1580774400000|2020-02-04 00:00:00|11062.8|11061.9|11063|11062.1|11063.5|11062.8|11062.5|11061.9|174
1580774700000|2020-02-04 00:05:00|11062.9|11062.3|11062.2|11061.6|11063.2|11062.4|11062.2|11061.5|197
1580775000000|2020-02-04 00:10:00|11062.3|11061.7|11062.4|11061.8|11062.6|11061.9|11061.6|11061|179
1580775300000|2020-02-04 00:15:00|11062.5|11061.6|11061.9|11061.3|11062.6|11061.8|11061.7|11061|128
1580775600000|2020-02-04 00:20:00|11062|11061.1|11060.8|11060.2|11062.5|11061.9|11060.4|11059.8|171
1580775900000|2020-02-04 00:25:00|11060.9|11060.3|11060.8|11060.2|11061.5|11060.8|11060.7|11060|121
1580776200000|2020-02-04 00:30:00|11060.9|11060.3|11061.6|11061|11061.7|11061|11060.7|11059.9|173
1580776500000|2020-02-04 00:35:00|11061.5|11060.9|11061.7|11061.1|11062|11061.2|11061.2|11060.5|123
1580776800000|2020-02-04 00:40:00|11061.8|11060.9|11061.1|11060.5|11062|11061.2|11061.1|11060.3|150
1580777100000|2020-02-04 00:45:00|11061.2|11060.6|11061.2|11060.3|11061.5|11060.7|11060.5|11059.9|106
1580777400000|2020-02-04 00:50:00|11061|11060.4|11060.1|11059.5|11061.2|11060.5|11060.1|11059.5|131
1580777700000|2020-02-04 00:55:00|11060.2|11059.6|11061.3|11060.7|11061.4|11060.8|11059.6|11059|195
1580778000000|2020-02-04 01:00:00|11061.5|11060.9|11062.1|11061.5|11062.6|11061.9|11059.6|11059|370
1580778300000|2020-02-04 01:05:00|11062|11061.4|11061.2|11060.6|11062.4|11061.7|11061.2|11060.6|229
1580778600000|2020-02-04 01:10:00|11061.4|11060.5|11061.3|11060.4|11061.4|11060.7|11061|11060.3|99
1580778900000|2020-02-04 01:15:00|11061.2|11060.3|11061.2|11060.6|11061.4|11060.7|11060.6|11059.9|188
1580779200000|2020-02-04 01:20:00|11061.3|11060.7|11060.3|11059.4|11061.3|11060.7|11060|11059.3|114
1580779500000|2020-02-04 01:25:00|11060.2|11059.6|11060.7|11060.1|11060.8|11060.1|11059.9|11059.3|181
1580779800000|2020-02-04 01:30:00|11060.8|11060.2|11060.7|11060.1|11061.5|11060.9|11060.5|11059.9|168
1580780100000|2020-02-04 01:35:00|11060.8|11060.2|11061.7|11061.1|11062.3|11061.6|11060.6|11059.9|238
1580780400000|2020-02-04 01:40:00|11061.8|11061.2|11061.9|11061.3|11062|11061.4|11061.1|11060.4|166
1580780700000|2020-02-04 01:45:00|11062|11061.4|11062.7|11062.1|11064.6|11063.9|11062|11061.4|315
1580781000000|2020-02-04 01:50:00|11062.6|11062|11062.6|11062|11063.7|11063|11062.6|11061.8|227
1580781300000|2020-02-04 01:55:00|11062.7|11061.8|11060.6|11060|11062.8|11062.1|11060.5|11059.8|235
1580781600000|2020-02-04 02:00:00|11060.7|11060.1|11058|11057.4|11061|11060.2|11058|11057.4|218
1580781900000|2020-02-04 02:05:00|11057.9|11057.3|11057.8|11057.2|11058.9|11058.2|11057.6|11057|181
1580782200000|2020-02-04 02:10:00|11057.7|11057.1|11057.7|11057.1|11057.9|11057.2|11056.8|11056.2|157
1580782500000|2020-02-04 02:15:00|11057.6|11057|11057.7|11057.1|11057.9|11057.3|11057.1|11056.4|173
1580782800000|2020-02-04 02:20:00|11057.8|11057.2|11057.2|11056.6|11057.9|11057.2|11057|11056.4|156
1580783100000|2020-02-04 02:25:00|11057.3|11056.4|11057.2|11056.6|11057.8|11057.2|11056.7|11056|126
1580783400000|2020-02-04 02:30:00|11057.3|11056.7|11056.7|11056.1|11057.9|11057.3|11056.5|11055.9|206
1580783700000|2020-02-04 02:35:00|11056.8|11056.2|11056.4|11055.8|11057.8|11057|11056.4|11055.8|133
1580784000000|2020-02-04 02:40:00|11056.5|11055.9|11056.3|11055.7|11056.7|11056.1|11056|11055.4|155
1580784300000|2020-02-04 02:45:00|11056.4|11055.8|11057.3|11056.7|11057.6|11056.9|11056.3|11055.7|139
1580784600000|2020-02-04 02:50:00|11057.1|11056.5|11058.3|11057.7|11058.5|11057.8|11056.8|11056|180
1580784900000|2020-02-04 02:55:00|11058.2|11057.6|11059|11058.1|11059|11058.4|11057.8|11057|201
1580785200000|2020-02-04 03:00:00|11058.9|11058.3|11059.5|11058.9|11059.6|11059|11058.5|11057.9|215
1580785500000|2020-02-04 03:05:00|11059.6|11059|11058.9|11058.3|11060.4|11059.7|11058.8|11058.1|155
1580785800000|2020-02-04 03:10:00|11058.8|11058.2|11057.9|11057.3|11058.9|11058.3|11057.8|11057|129
1580786100000|2020-02-04 03:15:00|11057.8|11057.2|11058|11057.1|11058.6|11057.7|11057.6|11057|157
1580786400000|2020-02-04 03:20:00|11057.8|11057.2|11057.7|11057.1|11057.9|11057.2|11056.8|11056.2|104
1580786700000|2020-02-04 03:25:00|11057.8|11057.2|11056.5|11055.9|11058.1|11057.4|11055.9|11055.3|191
1580787000000|2020-02-04 03:30:00|11056.2|11055.6|11059.3|11058.7|11059.5|11058.8|11055.9|11055.2|552
1580787300000|2020-02-04 03:35:00|11059.1|11058.5|11057.2|11056.6|11059.4|11058.7|11057.2|11056.5|401
1580787600000|2020-02-04 03:40:00|11057.1|11056.5|11057.9|11057.3|11058.1|11057.5|11056.7|11056.1|226
1580787900000|2020-02-04 03:45:00|11057.8|11057.2|11057.8|11057.2|11058.6|11057.8|11057.8|11057.1|183
1580788200000|2020-02-04 03:50:00|11057.7|11057.1|11058.9|11058.3|11059.1|11058.4|11057.4|11056.8|162
1580788500000|2020-02-04 03:55:00|11058.8|11058.2|11058.3|11057.7|11058.9|11058.3|11058.2|11057.6|83
1580788800000|2020-02-04 04:00:00|11058.5|11057.6|11058.9|11058.3|11059.1|11058.3|11057.8|11057.2|120
1580789100000|2020-02-04 04:05:00|11059|11058.1|11059.2|11058.6|11059.7|11059|11058.9|11058.1|116
1580789400000|2020-02-04 04:10:00|11059.3|11058.7|11059.8|11059.2|11059.9|11059.3|11059.2|11058.5|112
1580789700000|2020-02-04 04:15:00|11059.7|11059.1|11059.3|11058.7|11060.1|11059.5|11059.2|11058.5|114
1580790000000|2020-02-04 04:20:00|11059.4|11058.8|11059.8|11059.2|11060|11059.4|11059|11058.4|83
1580790300000|2020-02-04 04:25:00|11059.7|11059.1|11060.2|11059.6|11060.6|11060|11059.7|11059.1|122
1580790600000|2020-02-04 04:30:00|11060.3|11059.7|11060.2|11059.6|11060.5|11059.9|11059.8|11059.2|153
1580790900000|2020-02-04 04:35:00|11060.1|11059.5|11060.9|11060.3|11061|11060.4|11060|11059.4|158
1580791200000|2020-02-04 04:40:00|11061|11060.4|11061.2|11060.6|11061.3|11060.7|11060.9|11060.3|100
1580791500000|2020-02-04 04:45:00|11061.1|11060.5|11061.4|11060.8|11061.5|11060.8|11060.7|11060|152
1580791800000|2020-02-04 04:50:00|11061.3|11060.7|11060.8|11060.2|11061.5|11060.8|11060.7|11060.1|91
1580792100000|2020-02-04 04:55:00|11060.7|11060.1|11060.3|11059.7|11060.9|11060.3|11060.2|11059.5|95
1580792400000|2020-02-04 05:00:00|11060.2|11059.6|11060.3|11059.7|11060.8|11060|11060.2|11059.5|107
1580792700000|2020-02-04 05:05:00|11060.4|11059.8|11059.9|11059.3|11060.4|11059.8|11059.8|11059.1|80
1580793000000|2020-02-04 05:10:00|11060|11059.4|11060.1|11059.5|11060.6|11060|11059.9|11059.3|123
1580793300000|2020-02-04 05:15:00|11060.2|11059.6|11061.2|11060.6|11061.3|11060.7|11060.1|11059.5|103
1580793600000|2020-02-04 05:20:00|11061.3|11060.7|11060.8|11060.2|11061.4|11060.8|11060.6|11060|131
1580793900000|2020-02-04 05:25:00|11060.9|11060.3|11060.9|11060|11061|11060.4|11060.7|11059.9|117
1580794200000|2020-02-04 05:30:00|11060.8|11060.2|11062.8|11062.2|11063.8|11063.2|11060.7|11060.1|188
1580794500000|2020-02-04 05:35:00|11062.9|11062.3|11060.3|11059.7|11063|11062.3|11060.3|11059.5|282
1580794800000|2020-02-04 05:40:00|11060.4|11059.5|11060.3|11059.7|11061.1|11060.4|11060.1|11059.3|195
1580795100000|2020-02-04 05:45:00|11060.2|11059.6|11058.8|11058.2|11060.2|11059.6|11058.8|11058|198
1580795400000|2020-02-04 05:50:00|11059|11058.1|11059.2|11058.6|11059.5|11058.8|11058.7|11058.1|94
1580795700000|2020-02-04 05:55:00|11059.3|11058.7|11058.9|11058.3|11060|11059.2|11058.2|11057.4|249
1580796000000|2020-02-04 06:00:00|11058.8|11058.2|11061.3|11060.7|11061.8|11061.1|11058.7|11058|315
1580796300000|2020-02-04 06:05:00|11061.4|11060.8|11061.5|11060.9|11062|11061.3|11060.7|11060|193
1580796600000|2020-02-04 06:10:00|11061.4|11060.8|11060.9|11060.3|11061.5|11060.9|11060.2|11059.5|154
1580796900000|2020-02-04 06:15:00|11061|11060.4|11060.8|11060.2|11061.1|11060.4|11060.4|11059.7|172
1580797200000|2020-02-04 06:20:00|11060.7|11060.1|11062.9|11062.3|11063.1|11062.4|11060.2|11059.5|309
1580797500000|2020-02-04 06:25:00|11063|11062.1|11061.6|11061|11063.1|11062.4|11061.4|11060.8|324
1580797800000|2020-02-04 06:30:00|11061.5|11060.9|11061.9|11061.3|11062.1|11061.4|11061.4|11060.6|127
1580798100000|2020-02-04 06:35:00|11061.8|11061.2|11063.9|11063.3|11064.1|11063.4|11061.8|11061.1|225
1580798400000|2020-02-04 06:40:00|11064|11063.4|11062|11061.4|11064.1|11063.5|11061.7|11061.1|258
1580798700000|2020-02-04 06:45:00|11062.2|11061.3|11059.7|11059.1|11062.6|11061.9|11059.6|11058.9|315
1580799000000|2020-02-04 06:50:00|11059.8|11059.2|11060.5|11059.9|11060.7|11060|11059.4|11058.7|223
1580799300000|2020-02-04 06:55:00|11060.7|11060.1|11059.5|11058.9|11060.9|11060.2|11058.7|11058.1|274
1580799600000|2020-02-04 07:00:00|11059.6|11058.7|11057|11056.4|11059.6|11058.7|11056.1|11055.4|464
1580799900000|2020-02-04 07:05:00|11056.9|11056.3|11055.4|11054.8|11057.2|11056.6|11055.3|11054.7|304
1580800200000|2020-02-04 07:10:00|11055.3|11054.7|11053.8|11053.2|11055.5|11054.8|11053|11052.4|400
1580800500000|2020-02-04 07:15:00|11053.9|11053.3|11054.3|11053.7|11055.1|11054.3|11052.8|11052.2|275
1580800800000|2020-02-04 07:20:00|11054.2|11053.6|11054.8|11054.2|11056.3|11055.6|11054.2|11053.5|283
1580801100000|2020-02-04 07:25:00|11054.7|11054.1|11051.9|11051|11054.9|11054.3|11051.4|11050.8|474
1580801400000|2020-02-04 07:30:00|11051.7|11051.1|11052.5|11051.9|11052.7|11052.1|11050.7|11050|396
1580801700000|2020-02-04 07:35:00|11052.6|11052|11050.8|11050.2|11053.1|11052.5|11049.5|11048.9|359
1580802000000|2020-02-04 07:40:00|11050.9|11050.3|11050.6|11050|11051.6|11051|11049.5|11048.9|380
1580802300000|2020-02-04 07:45:00|11050.7|11050.1|11050.7|11050.1|11052.2|11051.5|11049.5|11048.9|308
1580802600000|2020-02-04 07:50:00|11050.8|11050.2|11052.4|11051.8|11052.6|11051.9|11049.7|11048.9|328
1580802900000|2020-02-04 07:55:00|11052.5|11051.9|11050.5|11049.9|11053|11052.4|11049.2|11048.6|448
1580803200000|2020-02-04 08:00:00|11050.4|11049.8|11051.5|11050.9|11052.7|11052.1|11050|11049.4|601
1580803500000|2020-02-04 08:05:00|11051.4|11050.8|11057.1|11056.5|11057.5|11056.6|11050.6|11050|636
1580803800000|2020-02-04 08:10:00|11057|11056.4|11056.5|11055.9|11059.1|11058.5|11055.3|11054.7|786
1580804100000|2020-02-04 08:15:00|11056.4|11055.8|11058.5|11057.9|11059.1|11058.4|11056.3|11055.7|560
1580804400000|2020-02-04 08:20:00|11058.4|11057.8|11055.5|11054.9|11058.7|11058|11055.4|11054.8|562
1580804700000|2020-02-04 08:25:00|11055.4|11054.8|11055.5|11054.9|11056.6|11055.8|11052.2|11051.6|610
1580805000000|2020-02-04 08:30:00|11055.6|11055|11057.3|11056.7|11057.5|11056.8|11054.7|11054|402
1580805300000|2020-02-04 08:35:00|11057.4|11056.5|11057.2|11056.6|11058.3|11057.7|11055.1|11054.5|441
1580805600000|2020-02-04 08:40:00|11057.1|11056.5|11056.3|11055.7|11057.9|11057.3|11056.2|11055.4|368
1580805900000|2020-02-04 08:45:00|11056.2|11055.6|11055.2|11054.6|11056.2|11055.6|11054.2|11053.5|385
1580806200000|2020-02-04 08:50:00|11055.3|11054.7|11057.5|11056.9|11057.8|11057.2|11052.8|11052.2|457
1580806500000|2020-02-04 08:55:00|11057.4|11056.8|11058.2|11057.6|11059.7|11059.1|11057.2|11056.4|518
1580806800000|2020-02-04 09:00:00|11058.1|11057.5|11060.2|11059.6|11060.3|11059.7|11054.6|11054|545
1580807100000|2020-02-04 09:05:00|11060.3|11059.7|11060.3|11059.7|11061.4|11060.8|11058.6|11057.9|558
1580807400000|2020-02-04 09:10:00|11060.2|11059.6|11059.2|11058.6|11061.3|11060.7|11058.6|11058|398
1580807700000|2020-02-04 09:15:00|11059.3|11058.7|11058.4|11057.8|11059.5|11058.9|11057.8|11057.2|368
1580808000000|2020-02-04 09:20:00|11058.6|11058|11055.7|11055.1|11059|11058.4|11054.7|11054.1|386
1580808300000|2020-02-04 09:25:00|11055.8|11055.2|11057.3|11056.7|11057.7|11057|11055.3|11054.7|364
1580808600000|2020-02-04 09:30:00|11057.2|11056.6|11056.4|11055.8|11058.3|11057.7|11055.4|11054.8|349
1580808900000|2020-02-04 09:35:00|11056.5|11055.9|11059.8|11059.2|11060|11059.4|11056.4|11055.8|490
1580809200000|2020-02-04 09:40:00|11059.9|11059.3|11057.3|11056.7|11060.5|11059.9|11056.7|11056.1|453
1580809500000|2020-02-04 09:45:00|11057.4|11056.8|11057.4|11056.8|11058.2|11057.6|11056.4|11055.8|370
1580809800000|2020-02-04 09:50:00|11057.5|11056.9|11055.8|11055.2|11057.5|11056.9|11055.6|11054.9|390
1580810100000|2020-02-04 09:55:00|11056|11055.4|11056.3|11055.4|11057.6|11057|11053.2|11052.6|543
1580810400000|2020-02-04 10:00:00|11056.2|11055.3|11054.7|11054.1|11056.8|11056|11054.3|11053.7|358
1580810700000|2020-02-04 10:05:00|11054.8|11054.2|11055.8|11055.2|11056.5|11055.8|11054.2|11053.6|370
1580811000000|2020-02-04 10:10:00|11055.9|11055.3|11055.2|11054.6|11057.4|11056.8|11054.7|11054.1|330
1580811300000|2020-02-04 10:15:00|11055.3|11054.7|11051.7|11051.1|11055.3|11054.7|11051.7|11051.1|396
1580811600000|2020-02-04 10:20:00|11051.6|11051|11050.9|11050.3|11052.4|11051.8|11050.2|11049.6|348
1580811900000|2020-02-04 10:25:00|11050.8|11050.2|11052.4|11051.8|11052.5|11051.9|11050.7|11050.1|246
1580812200000|2020-02-04 10:30:00|11052.5|11051.9|11051.5|11050.9|11052.8|11052.2|11049.8|11049.2|351
1580812500000|2020-02-04 10:35:00|11051.6|11051|11052.4|11051.8|11053.1|11052.5|11051.2|11050.6|303
1580812800000|2020-02-04 10:40:00|11052.5|11051.9|11053.7|11053.1|11054.1|11053.5|11052.1|11051.5|384
1580813100000|2020-02-04 10:45:00|11053.8|11053.2|11054|11053.4|11055.2|11054.6|11052.8|11052.2|243
1580813400000|2020-02-04 10:50:00|11053.9|11053.3|11053.3|11052.7|11054.6|11053.9|11052.9|11052.3|246
1580813700000|2020-02-04 10:55:00|11053.4|11052.8|11055.9|11055.3|11056.4|11055.8|11053.3|11052.7|259
1580814000000|2020-02-04 11:00:00|11055.6|11055|11057.7|11057.1|11058.4|11057.8|11055.2|11054.6|266
1580814300000|2020-02-04 11:05:00|11057.6|11057|11055.8|11055.2|11058|11057.4|11055.7|11055.1|281
1580814600000|2020-02-04 11:10:00|11055.7|11055.1|11055|11054.4|11056.4|11055.8|11054.6|11054|236
1580814900000|2020-02-04 11:15:00|11054.9|11054.3|11055.9|11055.3|11056.1|11055.5|11054.2|11053.6|286
1580815200000|2020-02-04 11:20:00|11056|11055.4|11055.3|11054.7|11056.7|11056.1|11054.7|11054.1|196
1580815500000|2020-02-04 11:25:00|11055.2|11054.6|11054.7|11054.1|11055.3|11054.7|11053.9|11053.3|192
1580815800000|2020-02-04 11:30:00|11054.8|11054.2|11054.5|11053.9|11055|11054.4|11053.3|11052.7|232
1580816100000|2020-02-04 11:35:00|11054.4|11053.8|11055.3|11054.7|11055.4|11054.8|11053.3|11052.7|215
1580816400000|2020-02-04 11:40:00|11055.5|11054.9|11055.2|11054.6|11056.2|11055.5|11053.3|11052.7|304
1580816700000|2020-02-04 11:45:00|11055.4|11054.8|11054.2|11053.6|11055.5|11054.9|11054|11053.4|279
1580817000000|2020-02-04 11:50:00|11054.1|11053.5|11053.5|11052.9|11054.4|11053.8|11053.4|11052.8|148
1580817300000|2020-02-04 11:55:00|11053.4|11052.8|11054.4|11053.8|11054.5|11053.9|11052.6|11052|257
1580817600000|2020-02-04 12:00:00|11054.3|11053.7|11051.8|11051.2|11054.5|11053.9|11051.7|11051.1|221
1580817900000|2020-02-04 12:05:00|11051.9|11051.3|11048.9|11048.3|11053.1|11052.5|11047.4|11046.7|438
1580818200000|2020-02-04 12:10:00|11049|11048.4|11049.3|11048.7|11050.6|11050|11048.2|11047.6|370
1580818500000|2020-02-04 12:15:00|11049.2|11048.6|11050.4|11049.8|11050.5|11049.9|11049.2|11048.6|283
1580818800000|2020-02-04 12:20:00|11050.3|11049.7|11051.7|11051.1|11052|11051.4|11050.2|11049.6|232
1580819100000|2020-02-04 12:25:00|11051.6|11051|11050.9|11050.3|11052.7|11052.1|11050.6|11050|310
1580819400000|2020-02-04 12:30:00|11050.8|11050.2|11050.3|11049.7|11051.3|11050.7|11050.2|11049.6|278
1580819700000|2020-02-04 12:35:00|11050.4|11049.8|11047|11046.4|11050.6|11050|11046.6|11046|305
1580820000000|2020-02-04 12:40:00|11046.9|11046.3|11045|11044.4|11047.2|11046.6|11043.7|11043.1|357
1580820300000|2020-02-04 12:45:00|11045.1|11044.5|11046.3|11045.7|11047|11046.4|11043.7|11043.1|338
1580820600000|2020-02-04 12:50:00|11046.2|11045.6|11043.6|11043|11047|11046.4|11043.4|11042.8|265
1580820900000|2020-02-04 12:55:00|11043.5|11042.9|11044.4|11043.8|11045.6|11045|11043.4|11042.8|420
1580821200000|2020-02-04 13:00:00|11044.2|11043.6|11045.5|11044.9|11046.5|11045.9|11043.6|11043|375
1580821500000|2020-02-04 13:05:00|11045.4|11044.8|11046.9|11046.3|11047.8|11047.2|11045.4|11044.8|323
1580821800000|2020-02-04 13:10:00|11046.8|11046.2|11048|11047.4|11048.4|11047.8|11046.3|11045.7|312
1580822100000|2020-02-04 13:15:00|11048.1|11047.5|11050.6|11050|11050.6|11050|11047.9|11047.3|206
1580822400000|2020-02-04 13:20:00|11050.5|11049.9|11048.4|11047.8|11051.1|11050.5|11047.9|11047.3|335
1580822700000|2020-02-04 13:25:00|11048.3|11047.7|11049.3|11048.7|11049.5|11048.9|11046.3|11045.7|406
1580823000000|2020-02-04 13:30:00|11049.4|11048.8|11050|11049.4|11051.2|11050.6|11048.1|11047.5|507
1580823300000|2020-02-04 13:35:00|11049.9|11049.3|11048|11047.4|11051|11050.4|11047.8|11047.2|366
1580823600000|2020-02-04 13:40:00|11047.9|11047.3|11047.1|11046.5|11048|11047.4|11046.1|11045.5|420
1580823900000|2020-02-04 13:45:00|11047|11046.4|11048.5|11047.9|11049.2|11048.6|11047|11046.4|361
1580824200000|2020-02-04 13:50:00|11048.6|11048|11048.9|11048.3|11049.9|11049.3|11047.6|11047|252
1580824500000|2020-02-04 13:55:00|11048.7|11048.1|11044.8|11044.2|11048.8|11048.2|11044.1|11043.5|457
1580824800000|2020-02-04 14:00:00|11044.7|11044.1|11044.9|11044.3|11046.6|11046|11043.8|11043.2|461
1580825100000|2020-02-04 14:05:00|11044.8|11044.2|11045.8|11045.2|11047|11046.4|11044.3|11043.7|400
1580825400000|2020-02-04 14:10:00|11045.9|11045.3|11046.6|11046|11046.8|11046.2|11043.8|11043|454
1580825700000|2020-02-04 14:15:00|11046.7|11046.1|11045.8|11045.2|11047|11046.4|11045.4|11044.7|349
1580826000000|2020-02-04 14:20:00|11045.6|11045|11046.1|11045.5|11046.9|11046.3|11044.4|11043.8|320
1580826300000|2020-02-04 14:25:00|11046|11045.4|11046.6|11046|11047.1|11046.5|11045.7|11045.1|384
1580826600000|2020-02-04 14:30:00|11046.7|11046.1|11045|11044.4|11047.1|11046.4|11044.5|11043.9|591
1580826900000|2020-02-04 14:35:00|11044.9|11044.3|11044.6|11044|11045.2|11044.6|11042.4|11041.8|548
1580827200000|2020-02-04 14:40:00|11044.5|11043.9|11044.2|11043.6|11044.9|11044.3|11043.2|11042.6|435
1580827500000|2020-02-04 14:45:00|11044.3|11043.4|11043|11042.4|11044.7|11044.1|11042.1|11041.5|587
1580827800000|2020-02-04 14:50:00|11042.9|11042.3|11044.1|11043.5|11044.3|11043.7|11041.2|11040.5|490
1580828100000|2020-02-04 14:55:00|11044.2|11043.6|11045.1|11044.2|11045.8|11045.2|11044.1|11043.5|419
1580828400000|2020-02-04 15:00:00|11045|11044.1|11047.7|11047.1|11048.8|11048.2|11043.7|11043.1|607
1580828700000|2020-02-04 15:05:00|11047.8|11047.2|11044.9|11044.3|11048.4|11047.8|11044.4|11043.7|367
1580829000000|2020-02-04 15:10:00|11044.8|11044.2|11044.5|11043.9|11046.9|11046.3|11043.6|11042.9|454
1580829300000|2020-02-04 15:15:00|11044.6|11044|11046.3|11045.7|11046.4|11045.7|11044.4|11043.8|369
1580829600000|2020-02-04 15:20:00|11046.2|11045.6|11045|11044.4|11046.9|11046.3|11044.2|11043.6|364
1580829900000|2020-02-04 15:25:00|11044.9|11044.3|11037.9|11037|11044.9|11044.3|11036.9|11036.3|584
1580830200000|2020-02-04 15:30:00|11037.7|11037.1|11038.1|11037.5|11040.3|11039.7|11037|11036.4|784
1580830500000|2020-02-04 15:35:00|11038.2|11037.6|11036.5|11035.9|11039.3|11038.7|11036.4|11035.8|550
1580830800000|2020-02-04 15:40:00|11036.4|11035.8|11036.6|11036|11036.8|11036.2|11033.5|11032.9|541
1580831100000|2020-02-04 15:45:00|11036.7|11036.1|11035.7|11035.1|11037.2|11036.6|11034.7|11034.1|411
1580831400000|2020-02-04 15:50:00|11035.8|11035.2|11041.4|11040.8|11041.5|11040.9|11035.2|11034.6|570
1580831700000|2020-02-04 15:55:00|11041.3|11040.7|11038.6|11038|11042.4|11041.8|11038.3|11037.7|668
1580832000000|2020-02-04 16:00:00|11038.7|11038.1|11038.2|11037.6|11038.7|11038.1|11036.4|11035.8|475
1580832300000|2020-02-04 16:05:00|11038.3|11037.7|11036.1|11035.5|11039.3|11038.7|11035.9|11035.3|358
1580832600000|2020-02-04 16:10:00|11036.2|11035.6|11036.8|11036.2|11037.6|11037|11035.6|11035|342
1580832900000|2020-02-04 16:15:00|11036.9|11036.3|11036.2|11035.6|11037.3|11036.7|11035.5|11034.9|300
1580833200000|2020-02-04 16:20:00|11036|11035.4|11033.2|11032.6|11036.2|11035.6|11033.2|11032.6|291
1580833500000|2020-02-04 16:25:00|11033.3|11032.7|11035.7|11035.1|11036.6|11036|11033.3|11032.7|426
1580833800000|2020-02-04 16:30:00|11035.6|11035|11036.3|11035.7|11036.6|11036|11033.8|11033.2|362
1580834100000|2020-02-04 16:35:00|11036.2|11035.6|11036.3|11035.7|11036.8|11036.2|11034.1|11033.5|295
1580834400000|2020-02-04 16:40:00|11036.2|11035.6|11035.6|11034.7|11036.9|11036.1|11035.3|11034.6|378
1580834700000|2020-02-04 16:45:00|11035.4|11034.8|11040.5|11039.9|11040.6|11040|11035.3|11034.6|444
1580835000000|2020-02-04 16:50:00|11040.6|11040|11041.4|11040.8|11041.4|11040.8|11039.7|11039.1|354
1580835300000|2020-02-04 16:55:00|11041.5|11040.9|11043.2|11042.6|11043.5|11042.9|11041.2|11040.6|326
1580835600000|2020-02-04 17:00:00|11043.1|11042.5|11044.7|11044.1|11045.6|11044.9|11042.8|11042.2|454
1580835900000|2020-02-04 17:05:00|11044.6|11044|11043.6|11043|11044.9|11044.3|11042.7|11041.9|414
1580836200000|2020-02-04 17:10:00|11043.5|11042.9|11042|11041.4|11043.6|11043|11040.9|11040.3|453
1580836500000|2020-02-04 17:15:00|11041.8|11041.2|11041.6|11041|11042.7|11042|11040.5|11039.8|487
1580836800000|2020-02-04 17:20:00|11041.7|11041.1|11039.7|11039.1|11041.7|11041.1|11039.3|11038.7|334
1580837100000|2020-02-04 17:25:00|11039.8|11039.2|11043.4|11042.8|11044.4|11043.8|11039.6|11039|256
1580837400000|2020-02-04 17:30:00|11043.5|11042.9|11042.8|11042.2|11044.3|11043.7|11042.8|11042.2|231
1580837700000|2020-02-04 17:35:00|11042.9|11042.3|11040.9|11040.3|11042.9|11042.3|11040.8|11040.2|226
1580838000000|2020-02-04 17:40:00|11040.8|11040.2|11040.2|11039.6|11041|11040.4|11038.7|11038.1|193
1580838300000|2020-02-04 17:45:00|11040.1|11039.5|11039.3|11038.7|11040.9|11040.3|11039.2|11038.6|232
1580838600000|2020-02-04 17:50:00|11039.2|11038.6|11041|11040.4|11041.3|11040.7|11039.2|11038.6|247
1580838900000|2020-02-04 17:55:00|11040.9|11040.3|11037.5|11036.9|11041|11040.4|11036.9|11036.3|373
1580839200000|2020-02-04 18:00:00|11037.2|11036.6|11040.4|11039.8|11040.6|11039.9|11036.8|11036.2|343
1580839500000|2020-02-04 18:05:00|11040.3|11039.7|11041.7|11041.1|11042|11041.3|11039.9|11039.3|269
1580839800000|2020-02-04 18:10:00|11042.1|11041.5|11043.5|11042.9|11043.7|11043.1|11041.7|11041|160
1580840100000|2020-02-04 18:15:00|11043.4|11042.8|11043.9|11043.3|11045|11044.4|11042.9|11042.3|182
1580840400000|2020-02-04 18:20:00|11043.8|11043.2|11042.8|11042.2|11043.9|11043.3|11042.6|11042|139
1580840700000|2020-02-04 18:25:00|11042.7|11042.1|11042.2|11041.6|11043.1|11042.4|11042|11041.3|152
1580841000000|2020-02-04 18:30:00|11042.3|11041.7|11041.9|11041.3|11042.7|11042.1|11041.4|11040.8|88
1580841300000|2020-02-04 18:35:00|11042|11041.4|11040.9|11040.3|11042.1|11041.5|11040.9|11040.3|144
1580841600000|2020-02-04 18:40:00|11041|11040.4|11041.4|11040.8|11041.8|11041.2|11040.9|11040.3|113
1580841900000|2020-02-04 18:45:00|11041.3|11040.7|11040.6|11040|11041.4|11040.8|11039.6|11039|154
1580842200000|2020-02-04 18:50:00|11040.7|11040.1|11042.5|11041.9|11042.9|11042.3|11040.7|11040.1|161
1580842500000|2020-02-04 18:55:00|11042.7|11042.1|11041.4|11040.8|11042.7|11042.1|11040.7|11040.1|186
1580842800000|2020-02-04 19:00:00|11041.3|11040.7|11041.3|11040.7|11042.1|11041.5|11041.2|11040.6|136
1580843100000|2020-02-04 19:05:00|11041.2|11040.6|11041.8|11041.2|11041.8|11041.2|11040.8|11040.2|135
1580843400000|2020-02-04 19:10:00|11041.7|11041.1|11040.9|11040.3|11041.9|11041.3|11040.6|11040|220
1580843700000|2020-02-04 19:15:00|11041|11040.4|11040.8|11040.2|11041.5|11040.9|11040.8|11040.1|125
1580844000000|2020-02-04 19:20:00|11040.9|11040.3|11042.4|11041.8|11042.5|11041.9|11040.8|11040.2|148
1580844300000|2020-02-04 19:25:00|11042.3|11041.7|11042.5|11041.9|11043.1|11042.4|11041.9|11041.3|146
1580844600000|2020-02-04 19:30:00|11042.6|11042|11044.4|11043.8|11044.5|11043.9|11042.5|11041.9|199
1580844900000|2020-02-04 19:35:00|11044.5|11043.9|11044.3|11043.7|11044.6|11044|11043.4|11042.8|128
1580845200000|2020-02-04 19:40:00|11044.4|11043.8|11043.5|11042.9|11044.5|11043.9|11043.3|11042.7|131
1580845500000|2020-02-04 19:45:00|11043.6|11043|11044.4|11043.8|11044.5|11043.9|11043.4|11042.8|94
1580845800000|2020-02-04 19:50:00|11044.3|11043.7|11044.5|11043.9|11044.6|11043.9|11043.5|11042.9|104
1580846100000|2020-02-04 19:55:00|11044.4|11043.8|11042.3|11041.7|11044.8|11044.2|11042|11041.4|290
1580846400000|2020-02-04 20:00:00|11042.4|11041.8|11043.5|11042.9|11044.1|11043.5|11042.4|11041.8|201
1580846700000|2020-02-04 20:05:00|11043.4|11042.8|11043|11042.4|11043.7|11043|11042.9|11042.3|155
1580847000000|2020-02-04 20:10:00|11043.1|11042.5|11043.4|11042.8|11043.9|11043.3|11042.9|11042.3|120
1580847300000|2020-02-04 20:15:00|11043.2|11042.6|11042|11041.4|11043.2|11042.6|11041.7|11041.1|133
1580847600000|2020-02-04 20:20:00|11042.1|11041.5|11042.1|11041.5|11042.6|11042|11041.5|11040.9|171
1580847900000|2020-02-04 20:25:00|11042.2|11041.6|11043.7|11043.1|11043.9|11043.2|11041.9|11041.3|137
1580848200000|2020-02-04 20:30:00|11043.6|11043|11044.2|11043.6|11044.6|11043.9|11043.4|11042.8|144
1580848500000|2020-02-04 20:35:00|11044.1|11043.5|11043.5|11042.9|11044.3|11043.5|11043.5|11042.9|121
1580848800000|2020-02-04 20:40:00|11043.6|11043|11044.6|11044|11044.7|11044|11043.5|11042.9|263
1580849100000|2020-02-04 20:45:00|11044.5|11043.9|11043.4|11042.8|11044.8|11044.2|11043|11042.3|170
1580849400000|2020-02-04 20:50:00|11043.3|11042.7|11043.3|11042.4|11043.8|11043.1|11042.7|11042.1|253
1580849700000|2020-02-04 20:55:00|11043.2|11042.3|11044.7|11044.1|11045.1|11044.5|11043.1|11042.3|234
1580850000000|2020-02-04 21:00:00|11044.6|11044|11045.7|11045.1|11045.8|11045.2|11044.6|11044|179
1580850300000|2020-02-04 21:05:00|11045.8|11045.2|11045.6|11045|11045.8|11045.2|11045.3|11044.6|101
1580850600000|2020-02-04 21:10:00|11045.5|11044.9|11044.8|11044.2|11045.8|11045.2|11044.8|11044.2|110
1580850900000|2020-02-04 21:15:00|11044.7|11044.1|11044.5|11043.9|11045.7|11045|11044.5|11043.8|96
1580851200000|2020-02-04 21:20:00|11044.3|11043.7|11045|11044.4|11045|11044.4|11044|11043.3|97
1580851500000|2020-02-04 21:25:00|11044.9|11044.3|11046|11045.4|11046.1|11045.5|11044.5|11043.8|101
1580851800000|2020-02-04 21:30:00|11046.1|11045.5|11045.8|11045.2|11046.3|11045.6|11045.7|11044.8|138
1580852100000|2020-02-04 21:35:00|11046|11045.1|11046|11045.1|11046.2|11045.5|11045.8|11045.1|155
1580852400000|2020-02-04 21:40:00|11046.1|11045.2|11044.3|11043.7|11046.1|11045.3|11044.2|11043.6|221
1580852700000|2020-02-04 21:45:00|11044.6|11043.8|11045.5|11044.6|11045.9|11045|11044.6|11043.8|170
1580853000000|2020-02-04 21:50:00|11045.6|11044.7|11045.4|11044.5|11046.2|11045.4|11045.2|11044.4|175
1580853300000|2020-02-04 21:55:00|11045.3|11044.4|11045.1|11044|11045.7|11044.7|11044.4|11043.5|180
1580853600000|2020-02-04 22:00:00|11045.2|11044.1|11045.8|11044.2|11045.9|11044.2|11044.6|11042.1|64
1580853900000|2020-02-04 22:05:00|11045.7|11044|11044.4|11043|11045.9|11044.2|11043.8|11042.6|296
1580854200000|2020-02-04 22:10:00|11044.5|11043.1|11045.3|11043.2|11045.7|11043.7|11044.3|11043|227
1580854500000|2020-02-04 22:15:00|11045.4|11043.3|11044.7|11041.3|11046|11044.8|11043.8|11040.6|340
1580854800000|2020-02-04 22:20:00|11044.6|11041|11045.4|11040.4|11045.9|11041.9|11043.7|11040.2|319
1580855100000|2020-02-04 22:25:00|11045.3|11040.5|11045.1|11040.4|11045.7|11041.3|11044.8|11040.3|257
1580855400000|2020-02-04 22:30:00|11045.2|11040.9|11046.3|11042.6|11047|11043.8|11044.8|11040.9|774
1580855700000|2020-02-04 22:35:00|11046.4|11042.7|11045.7|11043.1|11046.9|11043.8|11045.3|11041.5|911
1580856000000|2020-02-04 22:40:00|11045.8|11043|11045.8|11041.8|11046.2|11043.3|11044.4|11041|600
1580856300000|2020-02-04 22:45:00|11045.5|11042.2|11045.7|11043.8|11046.1|11043.8|11044.3|11041.9|346
1580856600000|2020-02-04 22:50:00|11045.6|11043.7|11046|11043.8|11046.6|11044.2|11044.9|11041.4|547
1580856900000|2020-02-04 22:55:00|11046.2|11043.7|11046|11044.3|11046.6|11044.8|11045.3|11041.9|446
1580857200000|2020-02-04 23:00:00|11045.9|11044.4|11046.2|11045.2|11046.6|11045.5|11045.7|11044|352
1580857500000|2020-02-04 23:05:00|11046.3|11045.1|11046|11045.1|11046.5|11045.5|11045.7|11044.5|147
1580857800000|2020-02-04 23:10:00|11046.1|11044.9|11046.1|11045.2|11046.5|11045.5|11045.5|11044.6|187
1580858100000|2020-02-04 23:15:00|11046.2|11045.3|11046.2|11045.3|11046.3|11045.4|11046|11045.1|36
1580858400000|2020-02-04 23:20:00|11046.3|11045.4|11045.7|11044.8|11046.3|11045.4|11045.6|11044.7|72
1580858700000|2020-02-04 23:25:00|11045.6|11044.7|11045.7|11044.8|11045.8|11044.9|11045.3|11044.4|87
1580859000000|2020-02-04 23:30:00|11045.8|11044.9|11045.2|11044.3|11045.8|11044.9|11045.2|11044.3|84
1580859300000|2020-02-04 23:35:00|11045.3|11044.4|11045.1|11044.2|11045.3|11044.4|11044.9|11044|75
1580859600000|2020-02-04 23:40:00|11045.2|11044.3|11045.7|11044.8|11045.9|11045|11044.5|11043.6|109
1580859900000|2020-02-04 23:45:00|11045.8|11044.9|11045.1|11044.2|11045.9|11045|11045|11044.1|73
1580860200000|2020-02-04 23:50:00|11045|11044.1|11045.1|11044.2|11045.3|11044.4|11045|11044.1|80
1580860500000|2020-02-04 23:55:00|11045.2|11044.3|11045.2|11044.3|11045.3|11044.4|11044.9|11044.2|84
1580860800000|2020-02-05 00:00:00|11045|11044.1|11043.1|11042.5|11045.4|11044.6|11042.5|11041.8|318
1580861100000|2020-02-05 00:05:00|11043|11042.4|11043.6|11043|11043.8|11043.2|11042.9|11042.2|193
1580861400000|2020-02-05 00:10:00|11043.5|11042.9|11044.2|11043.6|11044.5|11043.7|11043.4|11042.8|224
1580861700000|2020-02-05 00:15:00|11044.1|11043.5|11044.2|11043.6|11044.4|11043.8|11044|11043.3|120
1580862000000|2020-02-05 00:20:00|11044.3|11043.7|11044.7|11044.1|11044.9|11044.3|11044.1|11043.5|146
1580862300000|2020-02-05 00:25:00|11044.8|11044.2|11044|11043.4|11044.8|11044.2|11043.9|11043.1|121
1580862600000|2020-02-05 00:30:00|11043.9|11043.3|11044.6|11044|11044.9|11044.2|11043.9|11043.3|164
1580862900000|2020-02-05 00:35:00|11044.5|11043.9|11045|11044.4|11045.1|11044.5|11044.3|11043.6|130
1580863200000|2020-02-05 00:40:00|11044.9|11044.3|11044.8|11044.2|11045.2|11044.5|11044.5|11043.8|119
1580863500000|2020-02-05 00:45:00|11044.9|11044.3|11044.6|11044|11045.2|11044.4|11044.4|11043.7|163
1580863800000|2020-02-05 00:50:00|11044.7|11043.8|11043.5|11042.9|11044.7|11044.1|11043.4|11042.7|139
1580864100000|2020-02-05 00:55:00|11043.3|11042.4|11043.6|11043|11044.2|11043.6|11043.1|11042.4|176
1580864400000|2020-02-05 01:00:00|11043.7|11043.1|11043.8|11043.2|11044.3|11043.6|11043.3|11042.7|243
1580864700000|2020-02-05 01:05:00|11043.9|11043.3|11042.6|11042|11043.9|11043.3|11042.6|11042|133
1580865000000|2020-02-05 01:10:00|11042.7|11042.1|11042.2|11041.3|11043.1|11042.4|11041.9|11041.2|109
1580865300000|2020-02-05 01:15:00|11042.3|11041.4|11042.6|11042|11042.7|11042.1|11042.1|11041.2|123
1580865600000|2020-02-05 01:20:00|11042.7|11042.1|11042|11041.4|11042.9|11042.2|11041.7|11041.1|150
1580865900000|2020-02-05 01:25:00|11041.9|11041.3|11042.7|11042.1|11043.3|11042.5|11041.8|11041.2|159
1580866200000|2020-02-05 01:30:00|11042.8|11042.2|11042.7|11042.1|11043.4|11042.8|11042.3|11041.6|302
1580866500000|2020-02-05 01:35:00|11042.6|11042|11042.9|11042.3|11043|11042.4|11042.4|11041.7|186
1580866800000|2020-02-05 01:40:00|11042.8|11042.2|11041.2|11040.3|11042.9|11042.3|11041|11040.1|237
1580867100000|2020-02-05 01:45:00|11041.3|11040.4|11040.2|11039.6|11041.3|11040.6|11040.1|11039.4|182
1580867400000|2020-02-05 01:50:00|11040.1|11039.5|11041|11040.4|11041.3|11040.7|11040.1|11039.5|133
1580867700000|2020-02-05 01:55:00|11040.8|11040.2|11040.9|11040|11041.7|11041|11040.5|11039.8|297
1580868000000|2020-02-05 02:00:00|11040.8|11039.9|11041.2|11040.6|11041.4|11040.8|11040.1|11039.4|157
1580868300000|2020-02-05 02:05:00|11041.1|11040.5|11039|11038.4|11041.2|11040.6|11038.9|11038.3|189
1580868600000|2020-02-05 02:10:00|11038.9|11038.3|11038.7|11038.1|11039.9|11039.3|11038.1|11037.3|217
1580868900000|2020-02-05 02:15:00|11038.6|11038|11039.4|11038.8|11039.8|11039.1|11038.4|11037.7|134
1580869200000|2020-02-05 02:20:00|11039.3|11038.7|11037.6|11037|11039.3|11038.7|11037.4|11036.8|154
1580869500000|2020-02-05 02:25:00|11037.7|11037.1|11036.5|11035.9|11037.8|11037.2|11036|11035.4|179
1580869800000|2020-02-05 02:30:00|11036.4|11035.8|11035|11034.4|11037|11036.4|11034.9|11034.1|271
1580870100000|2020-02-05 02:35:00|11034.9|11034.3|11034.6|11034|11035|11034.4|11034.4|11033.6|194
1580870400000|2020-02-05 02:40:00|11034.8|11034.2|11035|11034.4|11035.2|11034.5|11034.6|11033.8|165
1580870700000|2020-02-05 02:45:00|11034.9|11034.3|11035.1|11034.5|11035.8|11035.2|11034.9|11034.2|198
1580871000000|2020-02-05 02:50:00|11035.2|11034.6|11035.1|11034.5|11035.6|11035|11035|11034.4|83
1580871300000|2020-02-05 02:55:00|11035.3|11034.7|11034.8|11034.2|11035.5|11034.9|11034.5|11033.8|132
1580871600000|2020-02-05 03:00:00|11034.7|11034.1|11035.5|11034.9|11035.8|11035.1|11034.4|11033.8|152
1580871900000|2020-02-05 03:05:00|11035.6|11035|11036.1|11035.5|11036.2|11035.6|11035.4|11034.7|102
1580872200000|2020-02-05 03:10:00|11036.2|11035.6|11036.6|11036|11036.8|11036.1|11036|11035.3|212
1580872500000|2020-02-05 03:15:00|11036.7|11036.1|11035.9|11035.3|11037.1|11036.3|11035.8|11035.2|82
1580872800000|2020-02-05 03:20:00|11035.8|11035.2|11035.4|11034.8|11036|11035.4|11035|11034.4|81
1580873100000|2020-02-05 03:25:00|11035.5|11034.9|11035.3|11034.7|11035.5|11034.9|11034.1|11033.5|142
1580873400000|2020-02-05 03:30:00|11035.2|11034.6|11034.6|11034|11035.3|11034.7|11034.6|11033.9|69
1580873700000|2020-02-05 03:35:00|11034.5|11033.9|11034.7|11033.8|11034.8|11034|11034.1|11033.4|112
1580874000000|2020-02-05 03:40:00|11034.6|11034|11034.3|11033.7|11034.8|11034|11034.1|11033.4|131
1580874300000|2020-02-05 03:45:00|11034.2|11033.6|11034.6|11034|11034.7|11034|11034|11033.4|82
1580874600000|2020-02-05 03:50:00|11034.5|11033.9|11034.6|11034|11034.7|11034.1|11034.1|11033.4|110
1580874900000|2020-02-05 03:55:00|11034.5|11033.9|11034.6|11034|11034.7|11034.1|11034.2|11033.6|108
1580875200000|2020-02-05 04:00:00|11034.5|11033.9|11034.6|11034|11034.8|11034.2|11034.1|11033.4|129
1580875500000|2020-02-05 04:05:00|11034.7|11034.1|11034.8|11034.2|11035.2|11034.5|11034.7|11033.9|156
1580875800000|2020-02-05 04:10:00|11034.7|11034.1|11035.1|11034.5|11035.3|11034.6|11034.7|11033.9|61
1580876100000|2020-02-05 04:15:00|11035.2|11034.6|11035.1|11034.5|11035.3|11034.7|11035|11034.4|59
1580876400000|2020-02-05 04:20:00|11035|11034.4|11035.7|11035.1|11035.7|11035.1|11035|11034.3|66
1580876700000|2020-02-05 04:25:00|11035.6|11035|11035.7|11035.1|11035.8|11035.1|11035.5|11034.8|57
1580877000000|2020-02-05 04:30:00|11035.6|11035|11035.5|11034.9|11035.8|11035.2|11035.5|11034.8|71
1580877300000|2020-02-05 04:35:00|11035.6|11035|11034.7|11034.1|11035.6|11035|11034.6|11034|82
1580877600000|2020-02-05 04:40:00|11034.8|11033.9|11035.1|11034.5|11035.1|11034.5|11034.5|11033.9|68
1580877900000|2020-02-05 04:45:00|11035|11034.4|11034.6|11034|11035.5|11034.8|11034.5|11033.7|101
1580878200000|2020-02-05 04:50:00|11034.7|11034.1|11034.2|11033.6|11034.8|11034.1|11034.1|11033.4|73
1580878500000|2020-02-05 04:55:00|11034.3|11033.4|11034.9|11034.3|11034.9|11034.3|11034.1|11033.4|122
1580878800000|2020-02-05 05:00:00|11034.8|11034.2|11034.6|11034|11034.9|11034.3|11034|11033.4|131
1580879100000|2020-02-05 05:05:00|11034.5|11033.9|11035.1|11034.5|11035.3|11034.6|11034.5|11033.9|80
1580879400000|2020-02-05 05:10:00|11035|11034.4|11035.6|11035|11035.6|11035|11035|11034.4|54
1580879700000|2020-02-05 05:15:00|11035.5|11034.9|11035.6|11035|11036|11035.4|11035.1|11034.5|83
1580880000000|2020-02-05 05:20:00|11035.7|11035.1|11035.7|11035.1|11035.8|11035.2|11035.4|11034.7|53
1580880300000|2020-02-05 05:25:00|11035.9|11035|11036.1|11035.5|11036.2|11035.6|11035.7|11035|64
1580880600000|2020-02-05 05:30:00|11036|11035.4|11035.9|11035.3|11036.2|11035.5|11035.9|11035.2|44
1580880900000|2020-02-05 05:35:00|11036|11035.4|11037.1|11036.5|11037.8|11037.2|11035.9|11035.2|158
1580881200000|2020-02-05 05:40:00|11037|11036.4|11037.5|11036.9|11037.9|11037.1|11036.9|11036.2|115
1580881500000|2020-02-05 05:45:00|11037.4|11036.8|11037.7|11037.1|11038|11037.4|11037.2|11036.6|124
1580881800000|2020-02-05 05:50:00|11037.6|11037|11038.4|11037.8|11038.5|11037.9|11037.4|11036.8|133
1580882100000|2020-02-05 05:55:00|11038.5|11037.9|11038.2|11037.6|11038.5|11037.9|11037.9|11037.2|133
1580882400000|2020-02-05 06:00:00|11038.3|11037.7|11038.1|11037.5|11038.8|11038.1|11038.1|11037.5|122
1580882700000|2020-02-05 06:05:00|11038.2|11037.6|11038.2|11037.6|11038.2|11037.6|11037.9|11037.3|96
1580883000000|2020-02-05 06:10:00|11038.1|11037.5|11036.6|11036|11038.1|11037.5|11036.6|11035.9|174
1580883300000|2020-02-05 06:15:00|11036.7|11035.8|11036.7|11036.1|11037|11036.4|11035.9|11035.3|147
1580883600000|2020-02-05 06:20:00|11036.6|11036|11037|11036.4|11037.8|11037.1|11036.5|11035.9|147
1580883900000|2020-02-05 06:25:00|11037.2|11036.3|11036.6|11036|11037.7|11037.1|11036.2|11035.4|241
1580884200000|2020-02-05 06:30:00|11036.5|11035.9|11036.6|11036|11037.1|11036.4|11036.4|11035.7|89
1580884500000|2020-02-05 06:35:00|11036.5|11035.9|11036.1|11035.2|11036.8|11036.1|11035.5|11034.8|109
1580884800000|2020-02-05 06:40:00|11035.7|11035.1|11035.1|11034.5|11035.9|11035.2|11034.9|11034.3|92
1580885100000|2020-02-05 06:45:00|11035.2|11034.6|11035.2|11034.6|11035.7|11035.1|11034.9|11034.2|171
1580885400000|2020-02-05 06:50:00|11035.1|11034.5|11036|11035.4|11036.2|11035.6|11035.1|11034.4|100
1580885700000|2020-02-05 06:55:00|11035.9|11035.3|11036.2|11035.6|11036.5|11035.9|11035.6|11034.9|173
1580886000000|2020-02-05 07:00:00|11036.4|11035.8|11037.3|11036.7|11037.6|11036.8|11036.1|11035.4|227
1580886300000|2020-02-05 07:05:00|11037.4|11036.8|11038.3|11037.7|11038.4|11037.8|11037.2|11036.6|209
1580886600000|2020-02-05 07:10:00|11038.1|11037.5|11038.4|11037.8|11039.2|11038.6|11037.7|11037.1|298
1580886900000|2020-02-05 07:15:00|11038.5|11037.9|11038.8|11038.2|11039|11038.3|11037.2|11036.6|281
1580887200000|2020-02-05 07:20:00|11038.9|11038.3|11038.9|11038.3|11039.8|11039.2|11038.4|11037.8|174
1580887500000|2020-02-05 07:25:00|11039|11038.4|11037.7|11037.1|11039.9|11039.3|11037.4|11036.8|204
1580887800000|2020-02-05 07:30:00|11037.6|11037|11038.5|11037.9|11039.1|11038.3|11037.3|11036.7|290
1580888100000|2020-02-05 07:35:00|11038.4|11037.8|11038.2|11037.6|11039.1|11038.5|11037.6|11036.9|258
1580888400000|2020-02-05 07:40:00|11038.1|11037.5|11038.9|11038.3|11038.9|11038.3|11037.7|11037.1|246
1580888700000|2020-02-05 07:45:00|11038.8|11038.2|11039.9|11039.3|11040.9|11040.3|11038.3|11037.7|244
1580889000000|2020-02-05 07:50:00|11040|11039.4|11036.9|11036.3|11040.3|11039.7|11036.8|11036.2|291
1580889300000|2020-02-05 07:55:00|11037|11036.4|11037.3|11036.7|11037.9|11037.3|11036.1|11035.5|297
1580889600000|2020-02-05 08:00:00|11037.4|11036.8|11040.9|11040.3|11041.5|11040.9|11036.8|11036.2|507
1580889900000|2020-02-05 08:05:00|11040.8|11040.2|11042.6|11042|11043.8|11043.2|11040.5|11039.9|591
1580890200000|2020-02-05 08:10:00|11042.5|11041.9|11044.3|11043.7|11044.9|11044.3|11042.5|11041.9|388
1580890500000|2020-02-05 08:15:00|11044.1|11043.5|11044.7|11044.1|11044.8|11044.2|11042.9|11042.3|350
1580890800000|2020-02-05 08:20:00|11044.8|11044.2|11046.8|11046.2|11047|11046.4|11044.4|11043.8|316
1580891100000|2020-02-05 08:25:00|11046.9|11046.3|11046.8|11046.2|11047.8|11047.2|11045.7|11045.1|480
1580891400000|2020-02-05 08:30:00|11046.7|11046.1|11045.7|11045.1|11046.8|11046.2|11045|11044.4|510
1580891700000|2020-02-05 08:35:00|11045.8|11045.2|11043.3|11042.7|11046.7|11046.1|11041.5|11040.7|1148
1580892000000|2020-02-05 08:40:00|11043.2|11042.6|11047.5|11046.9|11047.9|11047.1|11042.4|11041.6|1007
1580892300000|2020-02-05 08:45:00|11047.6|11047|11039.9|11039|11048.4|11047.6|11039|11038.3|1091
1580892600000|2020-02-05 08:50:00|11040|11039.1|11043.2|11042.3|11043.2|11042.3|11039.3|11038.7|853
1580892900000|2020-02-05 08:55:00|11043.3|11042.4|11042.6|11041.7|11043.9|11043|11040.2|11039.3|769
1580893200000|2020-02-05 09:00:00|11042.5|11041.6|11039|11038.4|11043.2|11042.6|11038.5|11037.9|638
1580893500000|2020-02-05 09:05:00|11039.1|11038.5|11037.9|11037.3|11039.8|11039.2|11037|11036.4|561
1580893800000|2020-02-05 09:10:00|11038|11037.4|11041.5|11040.9|11042.3|11041.7|11037.8|11037.2|549
1580894100000|2020-02-05 09:15:00|11041.6|11041|11040.9|11040.3|11043.1|11042.5|11039.8|11039|666
1580894400000|2020-02-05 09:20:00|11041|11040.4|11038.9|11038.3|11041.1|11040.5|11038.9|11038.3|419
1580894700000|2020-02-05 09:25:00|11038.8|11038.2|11037.2|11036.6|11039.9|11039.3|11036.1|11035.5|493
1580895000000|2020-02-05 09:30:00|11037.1|11036.5|11035.6|11035|11039.1|11038.3|11035.5|11034.9|599
1580895300000|2020-02-05 09:35:00|11035.7|11035.1|11030.2|11029.6|11036.1|11035.5|11026.6|11025.7|990
1580895600000|2020-02-05 09:40:00|11030.3|11029.7|11025|11024.4|11030.3|11029.7|11024.4|11023.8|708
1580895900000|2020-02-05 09:45:00|11025.1|11024.5|11023.2|11022.6|11025.3|11024.7|11021.9|11021.3|654
1580896200000|2020-02-05 09:50:00|11023.1|11022.5|11024|11023.4|11025.2|11024.6|11021.9|11021.3|647
1580896500000|2020-02-05 09:55:00|11023.9|11023.3|11026.3|11025.7|11026.9|11026.1|11023|11022.4|543
1580896800000|2020-02-05 10:00:00|11026.2|11025.6|11025.7|11025.1|11026.3|11025.7|11024.6|11024|368
1580897100000|2020-02-05 10:05:00|11025.6|11025|11027.5|11026.9|11027.8|11027.2|11024.5|11023.9|394
1580897400000|2020-02-05 10:10:00|11027.6|11027|11026.6|11026|11028.5|11027.8|11026|11025.4|391
1580897700000|2020-02-05 10:15:00|11026.7|11026.1|11028.9|11028.3|11029.5|11028.9|11025.6|11025|517
1580898000000|2020-02-05 10:20:00|11029|11028.4|11028.1|11027.5|11030.2|11029.6|11027.9|11027.3|259
1580898300000|2020-02-05 10:25:00|11028.2|11027.6|11028.5|11027.9|11029.4|11028.8|11027.2|11026.6|303
1580898600000|2020-02-05 10:30:00|11028.6|11028|11028|11027.4|11029.2|11028.6|11027.7|11027.1|309
1580898900000|2020-02-05 10:35:00|11027.9|11027.3|11026.9|11026.3|11028.1|11027.5|11025.6|11024.9|336
1580899200000|2020-02-05 10:40:00|11027|11026.4|11023.9|11023.3|11027.2|11026.6|11023.4|11022.8|333
1580899500000|2020-02-05 10:45:00|11023.8|11023.2|11020|11019.4|11023.9|11023.3|11019|11018.4|397
1580899800000|2020-02-05 10:50:00|11019.9|11019.3|11018.9|11018.3|11021.7|11021.1|11018.4|11017.7|402
1580900100000|2020-02-05 10:55:00|11018.8|11018.2|11019.5|11018.9|11021.8|11021.2|11018.7|11018|489
1580900400000|2020-02-05 11:00:00|11019.6|11019|11019.1|11018.5|11020.3|11019.7|11017|11016.4|412
1580900700000|2020-02-05 11:05:00|11019|11018.4|11018|11017.4|11019.4|11018.8|11017.3|11016.7|367
1580901000000|2020-02-05 11:10:00|11018.1|11017.5|11017.1|11016.5|11018.3|11017.7|11016|11015.4|391
1580901300000|2020-02-05 11:15:00|11017|11016.4|11015|11014.4|11017.2|11016.6|11014.8|11014.2|265
1580901600000|2020-02-05 11:20:00|11015.1|11014.5|11018.7|11018.1|11019.1|11018.5|11015|11014.4|362
1580901900000|2020-02-05 11:25:00|11018.6|11018|11019.1|11018.5|11019.7|11019.1|11017.9|11017.3|276
1580902200000|2020-02-05 11:30:00|11019|11018.4|11019.2|11018.6|11019.6|11019|11017.5|11016.9|328
1580902500000|2020-02-05 11:35:00|11019.3|11018.7|11022.9|11022.3|11023|11022.4|11018.1|11017.5|1085
1580902800000|2020-02-05 11:40:00|11023|11022.4|11024.6|11024|11025.2|11024.6|11021.9|11021.3|637
1580903100000|2020-02-05 11:45:00|11024.5|11023.9|11023.9|11023.3|11026.1|11025.5|11023.6|11023|515
1580903400000|2020-02-05 11:50:00|11023.8|11023.2|11022.4|11021.8|11023.9|11023.3|11021.6|11021|315
1580903700000|2020-02-05 11:55:00|11022.5|11021.9|11022.2|11021.6|11022.9|11022.3|11020.9|11020.3|286
1580904000000|2020-02-05 12:00:00|11022.3|11021.7|11023.3|11022.7|11023.5|11022.9|11021.9|11021.3|312
1580904300000|2020-02-05 12:05:00|11023.4|11022.8|11023|11022.4|11023.5|11022.9|11022.2|11021.6|181
1580904600000|2020-02-05 12:10:00|11023.1|11022.5|11023|11022.4|11023.3|11022.7|11022.2|11021.6|241
1580904900000|2020-02-05 12:15:00|11023.2|11022.6|11020.5|11019.9|11023.5|11022.9|11020|11019.3|254
1580905200000|2020-02-05 12:20:00|11020.6|11020|11021.5|11020.9|11021.7|11021.1|11018.9|11018.3|469
1580905500000|2020-02-05 12:25:00|11021.4|11020.8|11022|11021.4|11023|11022.4|11021|11020.4|261
1580905800000|2020-02-05 12:30:00|11022.1|11021.5|11021.9|11021.3|11023.3|11022.7|11021.8|11021.2|269
1580906100000|2020-02-05 12:35:00|11022|11021.4|11021.9|11021.3|11022.7|11022.1|11021.3|11020.7|205
1580906400000|2020-02-05 12:40:00|11021.8|11021.2|11023|11022.4|11023.1|11022.5|11021.7|11021.1|224
1580906700000|2020-02-05 12:45:00|11023.1|11022.5|11021.4|11020.8|11023.1|11022.5|11021.3|11020.7|195
1580907000000|2020-02-05 12:50:00|11021.3|11020.7|11023|11022.4|11023.5|11022.9|11021|11020.4|231
1580907300000|2020-02-05 12:55:00|11023.1|11022.5|11022.7|11022.1|11023.6|11023|11021.6|11021|352
1580907600000|2020-02-05 13:00:00|11022.8|11022.2|11023.3|11022.7|11023.5|11022.9|11021.4|11020.8|359
1580907900000|2020-02-05 13:05:00|11023.1|11022.5|11022.6|11022|11023.3|11022.7|11022.1|11021.5|354
1580908200000|2020-02-05 13:10:00|11022.5|11021.9|11022.9|11021.3|11023.8|11022.9|11021.4|11020.7|358
1580908500000|2020-02-05 13:15:00|11022.6|11021.2|11017.4|11016.8|11023.6|11022|11015.9|11014.2|943
1580908800000|2020-02-05 13:20:00|11017.5|11016.9|11017|11016.4|11020.5|11019.9|11016.7|11016.1|529
1580909100000|2020-02-05 13:25:00|11016.9|11016.3|11016.5|11015.6|11017.2|11016.6|11015.5|11014.8|424
1580909400000|2020-02-05 13:30:00|11016.6|11015.7|11014.4|11013.8|11017.1|11016.5|11012.4|11011.8|531
1580909700000|2020-02-05 13:35:00|11014.6|11013.7|11012.1|11011.5|11015.4|11014.8|11010.9|11010.3|550
1580910000000|2020-02-05 13:40:00|11012.2|11011.6|11009.3|11008.4|11013.2|11012.6|11008.7|11008.1|540
1580910300000|2020-02-05 13:45:00|11009|11008.1|11010.2|11009.6|11010.6|11010|11008.2|11007.6|651
1580910600000|2020-02-05 13:50:00|11010.3|11009.7|11012.7|11012.1|11013.1|11012.5|11009.3|11008.7|517
1580910900000|2020-02-05 13:55:00|11012.6|11012|11012.6|11012|11013.6|11012.9|11012.1|11011.5|407
1580911200000|2020-02-05 14:00:00|11012.7|11012.1|11014.1|11013.5|11014.8|11014.1|11012.1|11011.5|469
1580911500000|2020-02-05 14:05:00|11014.2|11013.6|11011.7|11011.1|11014.8|11014.1|11011.4|11010.8|447
1580911800000|2020-02-05 14:10:00|11011.8|11011.2|11009.5|11008.9|11012.7|11012.1|11008.6|11008|466
1580912100000|2020-02-05 14:15:00|11009.4|11008.8|11010|11009.4|11010.7|11010.1|11007.4|11006.8|451
1580912400000|2020-02-05 14:20:00|11010.1|11009.5|11006|11005.4|11010.2|11009.6|11005.5|11004.9|335
1580912700000|2020-02-05 14:25:00|11006.2|11005.6|11005|11004.4|11007.4|11006.8|11004.6|11004|498
1580913000000|2020-02-05 14:30:00|11005.1|11004.5|11004.9|11004.3|11006.3|11005.7|11003.3|11002.7|679
1580913300000|2020-02-05 14:35:00|11005|11004.4|11003.8|11003.2|11006.4|11005.8|11003.3|11002.7|490
1580913600000|2020-02-05 14:40:00|11003.9|11003.3|11001.1|11000.5|11004.2|11003.6|11000.2|10999.6|634
1580913900000|2020-02-05 14:45:00|11001|11000.4|11002.2|11001.6|11003.5|11002.9|11000.4|10999.6|698
1580914200000|2020-02-05 14:50:00|11002.3|11001.7|11003.2|11002.6|11003.2|11002.6|11001.2|11000.4|512
1580914500000|2020-02-05 14:55:00|11002.7|11002.1|11003.6|11002.5|11005.4|11004.7|11002.2|11001.6|550
1580914800000|2020-02-05 15:00:00|11003.9|11002.4|11003.1|11002.5|11004.7|11004|10997.5|10996.9|888
1580915100000|2020-02-05 15:05:00|11003|11002.4|11006.2|11005.6|11007.4|11006.8|11002.5|11001.9|658
1580915400000|2020-02-05 15:10:00|11006.1|11005.5|11005|11004.4|11006.3|11005.7|11001.3|11000.7|680
1580915700000|2020-02-05 15:15:00|11004.8|11004.2|11001.1|11000.5|11006.1|11005.1|10999.5|10998.8|818
1580916000000|2020-02-05 15:20:00|11001.2|11000.6|11003.8|11003.2|11005.1|11004.5|11000|10999.4|556
1580916300000|2020-02-05 15:25:00|11003.9|11003.3|11008.3|11007.7|11010|11009.4|11003.7|11003.1|764
1580916600000|2020-02-05 15:30:00|11008.2|11007.6|11006.1|11005.5|11009.7|11009.1|11005.7|11005.1|530
1580916900000|2020-02-05 15:35:00|11006|11005.4|11006.3|11005.7|11007.7|11007.1|11003.9|11003.2|746
1580917200000|2020-02-05 15:40:00|11006.4|11005.8|11003.4|11002.8|11006.8|11006.2|11001.5|11000.9|624
1580917500000|2020-02-05 15:45:00|11003.3|11002.7|10998.9|10998.3|11003.4|11002.8|10998.5|10997.9|588
1580917800000|2020-02-05 15:50:00|10999|10998.4|11002.5|11001.9|11003.2|11002.6|10998.8|10998.2|528
1580918100000|2020-02-05 15:55:00|11002.7|11002.1|11002.5|11001.9|11002.8|11002.2|10996.8|10996.2|852
1580918400000|2020-02-05 16:00:00|11002.6|11002|11001.8|11001.2|11003.3|11002.6|11001.3|11000.7|647
1580918700000|2020-02-05 16:05:00|11002|11001.4|11000.8|11000.2|11004.4|11003.8|11000.2|10999.6|433
1580919000000|2020-02-05 16:10:00|11000.6|11000|11001.7|11001.1|11002|11001.3|10999|10998.4|377
1580919300000|2020-02-05 16:15:00|11001.6|11001|11002.3|11001.7|11003.7|11003.1|11000.7|11000.1|384
1580919600000|2020-02-05 16:20:00|11002.2|11001.6|11003.5|11002.9|11004.1|11003.4|11001.3|11000.7|388
1580919900000|2020-02-05 16:25:00|11003.6|11003|11003.5|11002.9|11004.6|11004|11003.2|11002.6|284
1580920200000|2020-02-05 16:30:00|11003.4|11002.8|11001.4|11000.8|11003.5|11002.9|11000.2|10999.6|321
1580920500000|2020-02-05 16:35:00|11001.3|11000.7|11005|11004.1|11005.5|11004.8|11001.3|11000.7|455
1580920800000|2020-02-05 16:40:00|11004.8|11004.2|11003.5|11002.9|11005.8|11005.2|11003.4|11002.8|287
1580921100000|2020-02-05 16:45:00|11003.6|11003|11003.4|11002.8|11004|11003.4|11002.3|11001.5|295
1580921400000|2020-02-05 16:50:00|11003.5|11002.9|11004.5|11003.9|11005.3|11004.7|11003.5|11002.9|187
1580921700000|2020-02-05 16:55:00|11004.4|11003.8|11006.5|11005.9|11006.7|11006.1|11004.4|11003.8|316
1580922000000|2020-02-05 17:00:00|11006.6|11006|11006.5|11005.9|11007.1|11006.5|11004.8|11004.2|322
1580922300000|2020-02-05 17:05:00|11006.4|11005.8|11006.7|11006.1|11006.9|11006.3|11005.6|11005|199
1580922600000|2020-02-05 17:10:00|11006.6|11006|11006.8|11006.2|11007.2|11006.6|11005.8|11005.2|237
1580922900000|2020-02-05 17:15:00|11007|11006.4|11006.1|11005.5|11007|11006.4|11005.6|11004.9|141
1580923200000|2020-02-05 17:20:00|11005.9|11005.3|11004.5|11003.9|11006|11005.4|11004.3|11003.7|178
1580923500000|2020-02-05 17:25:00|11004.3|11003.7|11005|11004.4|11005.3|11004.7|11004.1|11003.5|188
1580923800000|2020-02-05 17:30:00|11005.2|11004.6|11004.9|11004.3|11005.4|11004.7|11004.2|11003.5|146
1580924100000|2020-02-05 17:35:00|11005|11004.4|11004.4|11003.8|11005.3|11004.7|11003.8|11003.2|164
1580924400000|2020-02-05 17:40:00|11004.3|11003.7|11004.8|11004.2|11005|11004.4|11003.7|11003.1|176
1580924700000|2020-02-05 17:45:00|11004.9|11004.3|11005.3|11004.7|11005.4|11004.8|11004.6|11004|152
1580925000000|2020-02-05 17:50:00|11005.4|11004.8|11003.9|11003.3|11005.4|11004.8|11003.9|11003.3|176
1580925300000|2020-02-05 17:55:00|11003.8|11003.2|11001.4|11000.8|11003.9|11003.3|11001.3|11000.7|244
1580925600000|2020-02-05 18:00:00|11001.5|11000.9|11002.3|11001.7|11003|11002.4|11001.4|11000.8|194
1580925900000|2020-02-05 18:05:00|11002.4|11001.8|11000.9|11000.3|11002.4|11001.8|11000.7|11000.1|139
1580926200000|2020-02-05 18:10:00|11000.8|11000.2|10999.8|10999.2|11001.3|11000.7|10999.3|10998.7|246
1580926500000|2020-02-05 18:15:00|11000|10999.1|11000.8|11000.2|11001.2|11000.6|10999.7|10999|122
1580926800000|2020-02-05 18:20:00|11000.7|11000.1|11002.4|11001.8|11002.7|11002|11000.7|11000.1|167
1580927100000|2020-02-05 18:25:00|11002.5|11001.9|11003|11002.4|11003.1|11002.5|11002.4|11001.8|86
1580927400000|2020-02-05 18:30:00|11003.1|11002.5|11002.5|11001.9|11003.2|11002.6|11002.4|11001.8|109
1580927700000|2020-02-05 18:35:00|11002.4|11001.8|11002.5|11001.9|11002.7|11002.1|11001.3|11000.7|136
1580928000000|2020-02-05 18:40:00|11002.6|11002|11002.6|11002|11003.1|11002.5|11002.3|11001.7|110
1580928300000|2020-02-05 18:45:00|11002.5|11001.9|11002.1|11001.5|11002.6|11002|11002|11001.4|71
1580928600000|2020-02-05 18:50:00|11002.2|11001.6|11003.1|11002.5|11003.6|11002.8|11002|11001.4|119
1580928900000|2020-02-05 18:55:00|11003.2|11002.6|11002.7|11002.1|11003.2|11002.6|11002.4|11001.8|81
1580929200000|2020-02-05 19:00:00|11002.8|11002.2|11001.4|11000.8|11003|11002.4|11001.3|11000.7|67
1580929500000|2020-02-05 19:05:00|11001.6|11001|11000.1|10999.5|11001.6|11001|10999.6|10999|163
1580929800000|2020-02-05 19:10:00|11000.2|10999.6|10999.3|10998.7|11000.2|10999.6|10999.2|10998.6|109
1580930100000|2020-02-05 19:15:00|10999.2|10998.6|10997.8|10997.2|10999.5|10998.9|10997.8|10997.2|172
1580930400000|2020-02-05 19:20:00|10997.7|10997.1|10996.1|10995.5|10997.7|10997.1|10995.1|10994.5|240
1580930700000|2020-02-05 19:25:00|10996|10995.4|10995.3|10994.7|10997.1|10996.4|10995.2|10994.6|197
1580931000000|2020-02-05 19:30:00|10995.4|10994.8|10994.5|10993.9|10995.7|10995.1|10994|10993.4|261
1580931300000|2020-02-05 19:35:00|10994.6|10994|10995.5|10994.9|10996.7|10996|10994.6|10994|155
1580931600000|2020-02-05 19:40:00|10995.6|10995|10994.1|10993.5|10995.6|10995|10994|10993.4|113
1580931900000|2020-02-05 19:45:00|10994.2|10993.6|10994.8|10994.2|10995.1|10994.5|10994.1|10993.5|129
1580932200000|2020-02-05 19:50:00|10994.9|10994.3|10995.6|10995|10995.9|10995.3|10994.6|10994|126
1580932500000|2020-02-05 19:55:00|10995.7|10995.1|10996.4|10995.8|10997.6|10997|10995.7|10995.1|264
1580932800000|2020-02-05 20:00:00|10996.3|10995.7|10997.9|10997.3|10998.4|10997.7|10996.3|10995.7|187
1580933100000|2020-02-05 20:05:00|10998|10997.4|10998.2|10997.6|10998.3|10997.7|10997.8|10997.2|107
1580933400000|2020-02-05 20:10:00|10998.3|10997.7|10998.4|10997.8|10998.4|10997.8|10997.8|10997.2|116
1580933700000|2020-02-05 20:15:00|10998.3|10997.7|10998.9|10998.3|10999|10998.4|10998.2|10997.6|108
1580934000000|2020-02-05 20:20:00|10998.8|10998.2|10999.3|10998.7|10999.5|10998.8|10997.9|10997.3|122
1580934300000|2020-02-05 20:25:00|10999.4|10998.8|10999.5|10998.9|10999.7|10999.1|10999.3|10998.7|92
1580934600000|2020-02-05 20:30:00|10999.6|10999|10999.4|10998.8|11000|10999.3|10999.2|10998.6|83
1580934900000|2020-02-05 20:35:00|10999.5|10998.9|10999.6|10999|11000.1|10999.4|10999|10998.2|119
1580935200000|2020-02-05 20:40:00|10999.5|10998.9|10999.1|10998.5|10999.6|10999|10999|10998.4|109
1580935500000|2020-02-05 20:45:00|10999.2|10998.6|10998.8|10998.2|10999.2|10998.6|10997.9|10997.2|129
1580935800000|2020-02-05 20:50:00|10998.7|10998.1|10997.8|10997.2|10998.9|10998.3|10997.7|10997|125
1580936100000|2020-02-05 20:55:00|10997.9|10997.3|10997.8|10997.2|10998.4|10997.8|10996.7|10996.1|189
1580936400000|2020-02-05 21:00:00|10998|10997.4|10999.8|10999.2|10999.9|10999.3|10997.9|10997.1|189
1580936700000|2020-02-05 21:05:00|10999.7|10999.1|10999.9|10999.3|11000.1|10999.5|10999.3|10998.7|115
1580937000000|2020-02-05 21:10:00|10999.8|10999.2|10998.9|10998.3|10999.9|10999.2|10998.6|10998|140
1580937300000|2020-02-05 21:15:00|10999.1|10998.2|10999.4|10998.8|10999.8|10999|10999|10998.2|95
1580937600000|2020-02-05 21:20:00|10999.5|10998.6|10998.9|10998.3|10999.5|10998.8|10998.9|10998.1|33
1580937900000|2020-02-05 21:25:00|10998.8|10998.2|10998.9|10998.3|10999.4|10998.6|10998.7|10998|102
1580938200000|2020-02-05 21:30:00|10999|10998.1|10998.7|10997.8|10999.7|10999|10998.4|10997.7|211
1580938500000|2020-02-05 21:35:00|10998.8|10997.9|10997.5|10996.9|10998.8|10998|10997.4|10996.8|99
1580938800000|2020-02-05 21:40:00|10997.4|10996.8|10997.4|10996.8|10998.1|10997.4|10997.3|10996.6|109
1580939100000|2020-02-05 21:45:00|10997.6|10996.7|10998.2|10997.3|10998.3|10997.5|10997.5|10996.7|100
1580939400000|2020-02-05 21:50:00|10998.1|10997.5|10999.6|10998.7|10999.8|10998.9|10998.1|10997.4|148
1580939700000|2020-02-05 21:55:00|10999.7|10998.8|10999.4|10998.5|11000.3|10999.4|10998.7|10997.8|242
1580940000000|2020-02-05 22:00:00|10999.3|10998.4|11000|10998.5|11000|10998.5|10998.2|10997.3|63
1580940300000|2020-02-05 22:05:00|10999.6|10998.4|10999.5|10997.4|11000|10998.7|10998.5|10996|271
1580940600000|2020-02-05 22:10:00|10999.6|10997.2|10999.7|10998.3|11000.5|10998.9|10999.4|10997.2|314
1580940900000|2020-02-05 22:15:00|10999.6|10998.2|10999.7|10998.4|11000|10998.8|10999.4|10997.9|351
1580941200000|2020-02-05 22:20:00|10999.6|10998.1|11000.1|10998.5|11000.4|10998.8|10999.5|10998|519
1580941500000|2020-02-05 22:25:00|10999.9|10998.3|11000.2|10998.6|11000.4|10999|10999.6|10998.1|347
1580941800000|2020-02-05 22:30:00|11000.3|10998.7|11000.2|10999.1|11000.7|10999.3|10999.7|10998.2|193
1580942100000|2020-02-05 22:35:00|11000|10999.2|11000.3|10999.4|11000.7|10999.6|11000|10999.1|131
1580942400000|2020-02-05 22:40:00|11000.4|10999.5|11000.4|10999.5|11000.7|10999.8|10999.8|10998.9|163
1580942700000|2020-02-05 22:45:00|11000.5|10999.6|11000.4|10999.5|11000.9|11000|10999.8|10998.9|241
1580943000000|2020-02-05 22:50:00|11000.3|10999.4|11000.5|10999.6|11001.2|11000.2|11000.2|10999.3|149
1580943300000|2020-02-05 22:55:00|11000.4|10999.5|11000.1|10999.2|11000.8|10999.8|11000|10999.1|95
1580943600000|2020-02-05 23:00:00|11000.2|10999.3|11000.4|10999.5|11000.7|10999.8|10999.8|10999|196
1580943900000|2020-02-05 23:05:00|11000.2|10999.6|11000.4|10999.5|11000.8|10999.9|10999.9|10999.2|162
1580944200000|2020-02-05 23:10:00|11000.3|10999.4|11000|10999.1|11000.7|10999.8|10999.9|10999.1|114
1580944500000|2020-02-05 23:15:00|11000.1|10999.4|10999.7|10999.1|11000.4|10999.6|10999.6|10998.9|152
1580944800000|2020-02-05 23:20:00|10999.9|10999|10999.6|10998.7|11000|10999.3|10999|10998.2|144
1580945100000|2020-02-05 23:25:00|10999.7|10998.8|10999.5|10998.9|10999.8|10999.1|10999.3|10998.6|101
1580945400000|2020-02-05 23:30:00|10999.8|10999.1|11000.1|10999.5|11000.2|10999.5|10999.3|10998.7|117
1580945700000|2020-02-05 23:35:00|11000|10999.4|11000.2|10999.3|11000.3|10999.6|10999.9|10999|89
1580946000000|2020-02-05 23:40:00|11000.1|10999.5|11000.1|10999.5|11000.5|10999.9|10999.7|10999.1|95
1580946300000|2020-02-05 23:45:00|11000.2|10999.6|11000|10999.4|11000.5|10999.9|10999.8|10999.1|117
1580946600000|2020-02-05 23:50:00|11000.2|10999.3|11000.2|10999.6|11000.4|10999.7|11000|10999.3|92
1580946900000|2020-02-05 23:55:00|11000.4|10999.5|11000.8|11000.2|11001|11000.3|11000.1|10999.5|85
1580947200000|2020-02-06 00:00:00|11001.1|11000.5|10999.6|10999|11001.1|11000.5|10999.5|10998.8|162
1580947500000|2020-02-06 00:05:00|10999.5|10998.9|10999.5|10998.9|10999.6|10999|10999.2|10998.4|134
1580947800000|2020-02-06 00:10:00|10999.4|10998.8|10998.3|10997.7|10999.6|10998.9|10997.7|10997.1|142
1580948100000|2020-02-06 00:15:00|10998.4|10997.5|10999.4|10998.8|10999.6|10998.9|10998.3|10997.5|123
1580948400000|2020-02-06 00:20:00|10999.5|10998.6|10999.8|10999.2|11000.1|10999.4|10999.3|10998.6|133
1580948700000|2020-02-06 00:25:00|10999.9|10999.3|11000.4|10999.8|11000.7|11000|10999.6|10999|147
1580949000000|2020-02-06 00:30:00|11000.3|10999.7|11000.3|10999.7|11000.5|10999.9|10999.3|10998.6|161
1580949300000|2020-02-06 00:35:00|11000.2|10999.6|11000.4|10999.8|11000.5|10999.9|10999.8|10999.1|104
1580949600000|2020-02-06 00:40:00|11000.3|10999.7|10998.7|10998.1|11000.5|10999.9|10998.7|10998.1|146
1580949900000|2020-02-06 00:45:00|10998.6|10998|10999.2|10998.6|10999.5|10998.7|10998.1|10997.5|149
1580950200000|2020-02-06 00:50:00|10999.1|10998.5|10997.4|10996.8|10999.5|10998.7|10996.4|10995.8|296
1580950500000|2020-02-06 00:55:00|10997.5|10996.6|10996.8|10996.2|10997.6|10996.7|10996.3|10995.5|236
1580950800000|2020-02-06 01:00:00|10996.7|10996.1|10998.8|10998.2|10999.1|10998.3|10996.7|10995.9|192
1580951100000|2020-02-06 01:05:00|10998.6|10998|10999.4|10998.8|11000|10999.4|10998.6|10998|211
1580951400000|2020-02-06 01:10:00|10999.5|10998.9|11000.5|10999.6|11000.5|10999.8|10999.4|10998.8|217
1580951700000|2020-02-06 01:15:00|11000.4|10999.5|10998.8|10998.2|11000.6|10999.8|10998.4|10997.8|373
1580952000000|2020-02-06 01:20:00|10998.9|10998.3|10997.4|10996.8|10999|10998.3|10997.4|10996.8|201
1580952300000|2020-02-06 01:25:00|10997.3|10996.7|10996.8|10996.2|10997.4|10996.7|10996|10995.4|233
1580952600000|2020-02-06 01:30:00|10996.9|10996.3|10996.9|10996.3|10997.5|10996.9|10996.3|10995.6|226
1580952900000|2020-02-06 01:35:00|10996.8|10996.2|10995.8|10995.2|10997|10996.3|10995.7|10995|173
1580953200000|2020-02-06 01:40:00|10995.7|10995.1|10995.8|10995.2|10996.4|10995.8|10995.7|10995|137
1580953500000|2020-02-06 01:45:00|10995.9|10995.3|10995.4|10994.8|10996|10995.3|10994.8|10994.2|175
1580953800000|2020-02-06 01:50:00|10995.3|10994.7|10997.1|10996.5|10997.4|10996.6|10995.3|10994.6|153
1580954100000|2020-02-06 01:55:00|10997|10996.4|10998.5|10997.9|10998.7|10998|10996.9|10996.1|178
1580954400000|2020-02-06 02:00:00|10998.6|10998|10998|10997.4|10999.5|10998.9|10997.9|10997.3|149
1580954700000|2020-02-06 02:05:00|10998.1|10997.5|10997.9|10997.3|10998.6|10997.9|10997.9|10997.1|159
1580955000000|2020-02-06 02:10:00|10998|10997.4|10998.3|10997.7|10998.7|10998|10997.8|10997.2|177
1580955300000|2020-02-06 02:15:00|10998.2|10997.6|10997.9|10997.3|10999.1|10998.4|10997.6|10997|192
1580955600000|2020-02-06 02:20:00|10998|10997.1|10998|10997.4|10998.3|10997.5|10997.3|10996.6|148
1580955900000|2020-02-06 02:25:00|10997.9|10997.3|10997.9|10997.3|10998.2|10997.5|10997.9|10997.2|120
1580956200000|2020-02-06 02:30:00|10998|10997.4|10998|10997.4|10998.1|10997.5|10997.7|10996.9|67
1580956500000|2020-02-06 02:35:00|10998.1|10997.5|10998.5|10997.9|10998.7|10998|10997.9|10997.3|61
1580956800000|2020-02-06 02:40:00|10998.6|10998|10998.1|10997.5|10998.7|10998.1|10997.8|10997.1|73
1580957100000|2020-02-06 02:45:00|10998|10997.4|10997.6|10997|10998.1|10997.5|10997.5|10996.8|97
1580957400000|2020-02-06 02:50:00|10997.5|10996.9|10997|10996.4|10997.6|10997|10996.8|10996.2|98
1580957700000|2020-02-06 02:55:00|10996.9|10996.3|10998|10997.4|10998.1|10997.5|10996.9|10996.3|104
1580958000000|2020-02-06 03:00:00|10997.9|10997.3|10998.5|10997.9|10998.6|10997.9|10997.5|10996.8|81
1580958300000|2020-02-06 03:05:00|10998.6|10998|10999.1|10998.5|10999.1|10998.5|10998.5|10997.8|79
1580958600000|2020-02-06 03:10:00|10999|10998.4|10999.2|10998.3|10999.3|10998.7|10998.5|10997.9|152
1580958900000|2020-02-06 03:15:00|10999|10998.4|10998.7|10997.8|10999|10998.4|10998|10997.3|155
1580959200000|2020-02-06 03:20:00|10998.6|10998|10998.5|10997.9|10998.6|10998|10997.7|10997.1|151
1580959500000|2020-02-06 03:25:00|10998.4|10997.8|10997.9|10997.3|10998.9|10998.1|10997.9|10997.2|109
1580959800000|2020-02-06 03:30:00|10998|10997.4|10997|10996.4|10998.2|10997.5|10996.9|10996.2|118
1580960100000|2020-02-06 03:35:00|10997.2|10996.3|10997|10996.4|10997.5|10996.9|10996.6|10996|126
1580960400000|2020-02-06 03:40:00|10997.1|10996.2|10998.1|10997.5|10998.2|10997.6|10996.9|10996.2|207
1580960700000|2020-02-06 03:45:00|10998|10997.4|10998.1|10997.5|10998.1|10997.5|10997.7|10997|83
1580961000000|2020-02-06 03:50:00|10998|10997.4|10997.9|10997.3|10998.2|10997.5|10997.6|10997|107
1580961300000|2020-02-06 03:55:00|10998.1|10997.2|10997.6|10997|10998.2|10997.5|10997.3|10996.7|109
1580961600000|2020-02-06 04:00:00|10997.5|10996.9|10998|10997.4|10998.2|10997.5|10997.5|10996.8|163
1580961900000|2020-02-06 04:05:00|10997.9|10997.3|10997.5|10996.9|10997.9|10997.3|10995.9|10995.2|331
1580962200000|2020-02-06 04:10:00|10997.4|10996.8|10997.8|10997.2|10998.7|10998|10996.5|10995.8|318
1580962500000|2020-02-06 04:15:00|10997.7|10997.1|10996.9|10996.3|10998.6|10997.8|10996.9|10996.2|170
1580962800000|2020-02-06 04:20:00|10997.1|10996.2|10995.8|10995.2|10997.6|10996.9|10995.7|10995.1|190
1580963100000|2020-02-06 04:25:00|10995.7|10995.1|10995.3|10994.7|10996.1|10995.3|10994.6|10994|154
1580963400000|2020-02-06 04:30:00|10995.4|10994.8|10995.4|10994.8|10995.6|10995|10995.2|10994.5|95
1580963700000|2020-02-06 04:35:00|10995.3|10994.7|10997|10996.1|10997|10996.3|10995.3|10994.6|66
1580964000000|2020-02-06 04:40:00|10996.8|10996.2|10997.5|10996.9|10997.7|10997|10996.4|10995.8|179
1580964300000|2020-02-06 04:45:00|10997.6|10997|10997.2|10996.3|10997.8|10997.1|10997|10996.3|172
1580964600000|2020-02-06 04:50:00|10997|10996.4|10996.5|10995.9|10997.5|10996.7|10996.1|10995.3|192
1580964900000|2020-02-06 04:55:00|10996.6|10995.7|10996.1|10995.5|10996.7|10995.9|10995.9|10995.2|126
1580965200000|2020-02-06 05:00:00|10996.3|10995.7|10996.3|10995.7|10996.6|10995.9|10995.9|10995.2|108
1580965500000|2020-02-06 05:05:00|10996.4|10995.8|10995.9|10995.3|10996.4|10995.8|10995.6|10995|114
1580965800000|2020-02-06 05:10:00|10996|10995.4|10996|10995.4|10996.2|10995.5|10995.5|10994.9|93
1580966100000|2020-02-06 05:15:00|10996.2|10995.6|10994.8|10994.2|10996.6|10995.8|10994.6|10994|165
1580966400000|2020-02-06 05:20:00|10994.7|10994.1|10996.9|10996.3|10997.3|10996.6|10994.4|10993.8|185
1580966700000|2020-02-06 05:25:00|10997|10996.4|10997.6|10997|10998.1|10997.5|10996.8|10996.1|117
1580967000000|2020-02-06 05:30:00|10997.5|10996.9|10997.6|10997|10998.1|10997.3|10997.3|10996.6|179
1580967300000|2020-02-06 05:35:00|10997.7|10997.1|10997.6|10997|10997.7|10997.1|10997.4|10996.7|77
1580967600000|2020-02-06 05:40:00|10997.5|10996.9|10998.1|10997.5|10998.3|10997.6|10997|10996.3|119
1580967900000|2020-02-06 05:45:00|10998|10997.4|10997|10996.4|10998|10997.4|10996.8|10996.1|97
1580968200000|2020-02-06 05:50:00|10996.9|10996.3|10998.4|10997.8|10998.6|10998|10996.9|10996.3|119
1580968500000|2020-02-06 05:55:00|10998.6|10998|11000.2|10999.6|11000.3|10999.6|10998.1|10997.5|332
1580968800000|2020-02-06 06:00:00|11000.1|10999.5|10999.2|10998.6|11000.2|10999.6|10998.8|10998.2|253
1580969100000|2020-02-06 06:05:00|10999.3|10998.7|10998.6|10998|10999.4|10998.8|10998.5|10997.8|129
1580969400000|2020-02-06 06:10:00|10998.7|10998.1|10998.7|10998.1|10998.9|10998.3|10998.5|10997.9|131
1580969700000|2020-02-06 06:15:00|10998.6|10998|10998.9|10998.3|10999.1|10998.5|10997.9|10997.2|128
1580970000000|2020-02-06 06:20:00|10998.8|10998.2|10997.5|10996.9|10998.9|10998.3|10997.5|10996.8|158
1580970300000|2020-02-06 06:25:00|10997.6|10997|10997.6|10997|10998.6|10998|10997.5|10996.8|383
1580970600000|2020-02-06 06:30:00|10997.5|10996.9|10997.7|10997.1|10997.8|10997.2|10996.4|10995.8|171
1580970900000|2020-02-06 06:35:00|10997.8|10997.2|10997.6|10997|10998.2|10997.6|10997.5|10996.8|156
1580971200000|2020-02-06 06:40:00|10997.7|10997.1|10999.2|10998.3|10999.3|10998.6|10997.6|10996.9|206
1580971500000|2020-02-06 06:45:00|10999.1|10998.5|11000.4|10999.8|11000.6|11000|10998.8|10998.2|144
1580971800000|2020-02-06 06:50:00|11000.3|10999.7|11000.7|11000.1|11001.8|11001.2|11000.1|10999.4|225
1580972100000|2020-02-06 06:55:00|11000.6|11000|11000.7|10999.8|11002.5|11001.9|11000.2|10999.5|328
1580972400000|2020-02-06 07:00:00|11000.6|10999.7|10999.6|10999|11000.9|11000|10998.2|10997.6|476
1580972700000|2020-02-06 07:05:00|10999.7|10999.1|11000.2|10999.6|11001.4|11000.8|10999.5|10998.9|296
1580973000000|2020-02-06 07:10:00|11000.3|10999.7|10999.7|10999.1|11000.3|10999.7|10998.6|10998|203
1580973300000|2020-02-06 07:15:00|10999.6|10999|10998.5|10997.9|10999.8|10999.2|10998.4|10997.8|212
1580973600000|2020-02-06 07:20:00|10998.4|10997.8|11000|10999.4|11000.4|10999.8|10998|10997.4|311
1580973900000|2020-02-06 07:25:00|11000.1|10999.5|11001.6|11001|11002.5|11001.9|10999.5|10998.8|297
1580974200000|2020-02-06 07:30:00|11001.5|11000.9|11004.8|11004.2|11004.9|11004.3|11000.1|10999.4|335
1580974500000|2020-02-06 07:35:00|11004.9|11004.3|11005.3|11004.4|11006.1|11005.5|11004|11003.3|386
1580974800000|2020-02-06 07:40:00|11005.2|11004.6|11003.1|11002.5|11005.2|11004.6|11002.7|11002.1|310
1580975100000|2020-02-06 07:45:00|11003|11002.4|11005|11004.4|11005.2|11004.6|11002.6|11002|263
1580975400000|2020-02-06 07:50:00|11005.1|11004.5|11003|11002.4|11005.3|11004.7|11002.8|11002.2|259
1580975700000|2020-02-06 07:55:00|11002.9|11002.3|11003.4|11002.8|11004.3|11003.7|11002.9|11002.3|312
1580976000000|2020-02-06 08:00:00|11003.6|11002.7|11008.5|11007.6|11014.5|11013.6|11003|11002.3|1078
1580976300000|2020-02-06 08:05:00|11008.4|11007.8|11001.6|11001|11010|11009.3|10999.9|10999.3|784
1580976600000|2020-02-06 08:10:00|11001.8|11001.2|11002.5|11001.9|11003.2|11002.6|11001.3|11000.7|390
1580976900000|2020-02-06 08:15:00|11002.4|11001.8|11002.3|11001.7|11003.7|11003.1|11001.4|11000.8|403
1580977200000|2020-02-06 08:20:00|11002.4|11001.8|10999.3|10998.7|11002.4|11001.8|10998.3|10997.7|414
1580977500000|2020-02-06 08:25:00|10999.4|10998.8|10999.1|10998.5|11000.5|10999.9|10997.9|10997.3|386
1580977800000|2020-02-06 08:30:00|10999|10998.4|10994.8|10994.2|10999.6|10999|10994.6|10993.7|485
1580978100000|2020-02-06 08:35:00|10994.7|10994.1|10994.7|10994.1|10995.6|10995|10994.6|10994|386
1580978400000|2020-02-06 08:40:00|10994.8|10994.2|10997.4|10996.8|10997.4|10996.8|10994.2|10993.6|360
1580978700000|2020-02-06 08:45:00|10997.3|10996.7|10997.8|10997.2|10998.7|10998.1|10996.8|10996.2|283
1580979000000|2020-02-06 08:50:00|10997.9|10997.3|10999.5|10998.9|10999.9|10999.3|10996.9|10996.3|290
1580979300000|2020-02-06 08:55:00|10999.4|10998.8|10996|10995.4|10999.7|10999.1|10994.9|10994.2|395
1580979600000|2020-02-06 09:00:00|10995.9|10995.3|10998|10997.4|10998.2|10997.6|10995.5|10994.9|338
1580979900000|2020-02-06 09:05:00|10998.1|10997.5|11000.2|10999.6|11000.2|10999.6|10996.4|10995.7|335
1580980200000|2020-02-06 09:10:00|11000.1|10999.5|11000.6|11000|11002.1|11001.5|10999.2|10998.6|546
1580980500000|2020-02-06 09:15:00|11000.5|10999.9|11003.4|11002.8|11003.5|11002.9|11000.3|10999.7|390
1580980800000|2020-02-06 09:20:00|11003.5|11002.9|11005.4|11004.8|11006.2|11005.6|11002|11001.4|398
1580981100000|2020-02-06 09:25:00|11005.5|11004.9|11005.9|11005|11007.5|11006.9|11005.2|11004.6|486
1580981400000|2020-02-06 09:30:00|11005.7|11005.1|11004.8|11004.2|11006.5|11005.8|11004.6|11004|432
1580981700000|2020-02-06 09:35:00|11004.9|11004.3|11005.9|11005.3|11007.9|11007.3|11004.7|11004.1|308
1580982000000|2020-02-06 09:40:00|11005.8|11005.2|11000.4|10999.8|11006|11005.4|11000.3|10999.7|416
1580982300000|2020-02-06 09:45:00|11000.5|10999.9|10998.7|10998.1|11001.4|11000.7|10998.7|10997.9|522
1580982600000|2020-02-06 09:50:00|10998.8|10998.2|10998.7|10998.1|10999.5|10998.9|10997.2|10996.6|443
1580982900000|2020-02-06 09:55:00|10998.6|10998|10999.6|10998.7|10999.9|10999.3|10998.4|10997.8|359
1580983200000|2020-02-06 10:00:00|10999.4|10998.8|11002.6|11002|11002.6|11002|10999.2|10998.6|507
1580983500000|2020-02-06 10:05:00|11002.5|11001.9|11003.5|11002.9|11004.1|11003.5|11001.5|11000.9|282
1580983800000|2020-02-06 10:10:00|11003.6|11003|11004.3|11003.7|11005|11004.4|11002.8|11002.2|275
1580984100000|2020-02-06 10:15:00|11004.2|11003.6|11003.8|11003.2|11005|11004.3|11003.1|11002.5|309
1580984400000|2020-02-06 10:20:00|11003.9|11003.3|11004.4|11003.8|11005.1|11004.5|11003.5|11002.9|182
1580984700000|2020-02-06 10:25:00|11004.3|11003.7|11005.1|11004.5|11005.5|11004.9|11004.2|11003.6|176
1580985000000|2020-02-06 10:30:00|11005|11004.4|11004.9|11004.3|11006.1|11005.5|11004.6|11004|202
1580985300000|2020-02-06 10:35:00|11005|11004.4|11003.8|11003.2|11005|11004.4|11003.4|11002.8|222
1580985600000|2020-02-06 10:40:00|11003.9|11003.3|11004|11003.4|11004.2|11003.6|11003.7|11003.1|102
1580985900000|2020-02-06 10:45:00|11004.1|11003.5|11002|11001.4|11004.1|11003.5|11001.7|11001.1|189
1580986200000|2020-02-06 10:50:00|11001.9|11001.3|11002.4|11001.8|11002.6|11002|11001.3|11000.7|200
1580986500000|2020-02-06 10:55:00|11002.5|11001.9|11001.6|11001|11003.4|11002.8|11001.5|11000.8|259
1580986800000|2020-02-06 11:00:00|11001.7|11001.1|11002.8|11002.2|11003.3|11002.7|11001.7|11001.1|281
1580987100000|2020-02-06 11:05:00|11002.9|11002.3|11001|11000.4|11003.3|11002.6|11001|11000.4|220
1580987400000|2020-02-06 11:10:00|11001.1|11000.5|11000.6|11000|11002.2|11001.6|11000.6|11000|209
1580987700000|2020-02-06 11:15:00|11000.7|11000.1|11001.5|11000.9|11001.6|11001|10998.7|10998.1|304
1580988000000|2020-02-06 11:20:00|11001.4|11000.8|10999.9|10999.3|11001.9|11001.3|10999.7|10999.1|212
1580988300000|2020-02-06 11:25:00|11000|10999.4|10999|10998.4|11000|10999.4|10997.9|10997.3|183
1580988600000|2020-02-06 11:30:00|10999.1|10998.5|10997.3|10996.7|10999.3|10998.7|10996.5|10995.9|265
1580988900000|2020-02-06 11:35:00|10997.4|10996.8|10997|10996.4|10998|10997.4|10995.9|10995.3|227
1580989200000|2020-02-06 11:40:00|10996.9|10996.3|10999.1|10998.5|11000|10999.4|10996.9|10996.3|244
1580989500000|2020-02-06 11:45:00|10999|10998.4|10999.6|10999|11000.2|10999.4|10998.1|10997.5|255
1580989800000|2020-02-06 11:50:00|10999.7|10999.1|11000.9|11000.3|11001.2|11000.5|10998.5|10997.9|199
1580990100000|2020-02-06 11:55:00|11001|11000.4|11000.7|11000.1|11001|11000.4|10999.4|10998.8|228
1580990400000|2020-02-06 12:00:00|11000.6|11000|10999.5|10998.9|11000.6|11000|10998.6|10998|166
1580990700000|2020-02-06 12:05:00|10999.4|10998.8|11001.1|11000.5|11001.5|11000.9|10999|10998.2|175
1580991000000|2020-02-06 12:10:00|11001.2|11000.6|11000|10999.4|11001.5|11000.8|10999|10998.4|277
1580991300000|2020-02-06 12:15:00|11000.1|10999.5|11001.3|11000.7|11001.6|11001|11000.1|10999.5|183
1580991600000|2020-02-06 12:20:00|11001.2|11000.6|11002|11001.4|11002.3|11001.7|11000.8|11000.2|153
1580991900000|2020-02-06 12:25:00|11001.9|11001.3|11002.3|11001.7|11003|11002.4|11001.9|11001.3|131
1580992200000|2020-02-06 12:30:00|11002.4|11001.8|10998.4|10997.8|11002.4|11001.8|10998.3|10997.7|229
1580992500000|2020-02-06 12:35:00|10998.5|10997.9|10998.5|10997.9|10998.9|10998.3|10997.5|10996.9|220
1580992800000|2020-02-06 12:40:00|10998.6|10998|11000.9|11000.3|11001.1|11000.5|10998.6|10998|216
1580993100000|2020-02-06 12:45:00|11001|11000.4|10998.7|10998.1|11001|11000.4|10997.9|10997.3|240
1580993400000|2020-02-06 12:50:00|10998.6|10998|10999.3|10998.7|10999.7|10999.1|10998.4|10997.8|213
1580993700000|2020-02-06 12:55:00|10999.4|10998.8|11002.9|11002.3|11003.8|11003.2|10999.4|10998.8|352
1580994000000|2020-02-06 13:00:00|11002.8|11002.2|11003.8|11003.2|11003.9|11003.3|11002.3|11001.7|346
1580994300000|2020-02-06 13:05:00|11003.9|11003.3|11002.8|11002.2|11003.9|11003.3|11002.5|11001.9|238
1580994600000|2020-02-06 13:10:00|11002.6|11002|11003.2|11002.6|11003.8|11003.2|11001.8|11001.2|293
1580994900000|2020-02-06 13:15:00|11003.1|11002.5|11003.3|11002.7|11004|11003.4|11002.4|11001.8|242
1580995200000|2020-02-06 13:20:00|11003.1|11002.5|11001.2|11000.6|11003.1|11002.5|11000.9|11000.3|304
1580995500000|2020-02-06 13:25:00|11001.1|11000.5|11003.3|11002.4|11003.5|11002.6|11000.8|11000.2|276
1580995800000|2020-02-06 13:30:00|11003.2|11002.3|11002.5|11001.9|11004.1|11003.5|11002.3|11001.7|301
1580996100000|2020-02-06 13:35:00|11002.4|11001.8|11002.2|11001.6|11003.5|11002.9|11001.4|11000.7|298
1580996400000|2020-02-06 13:40:00|11002|11001.4|11000.9|11000.3|11002.4|11001.8|10999.1|10998.5|337
1580996700000|2020-02-06 13:45:00|11001|11000.4|11003.1|11002.5|11003.2|11002.5|10999.7|10999.1|325
1580997000000|2020-02-06 13:50:00|11003|11002.4|11001.3|11000.7|11004.6|11004|11001.2|11000.6|335
1580997300000|2020-02-06 13:55:00|11001.2|11000.6|11001.9|11001.3|11002.9|11002.3|11000.7|11000.1|316
1580997600000|2020-02-06 14:00:00|11001.8|11001.2|11001.8|11001.2|11002|11001.4|11000.4|10999.8|239
1580997900000|2020-02-06 14:05:00|11001.7|11001.1|11000.3|10999.7|11001.8|11001.2|10998.8|10998.2|283
1580998200000|2020-02-06 14:10:00|11000.4|10999.8|10998.8|10998.2|11001.2|11000.6|10998.7|10998.1|248
1580998500000|2020-02-06 14:15:00|10998.7|10998.1|10999.3|10998.7|11000.1|10999.5|10997.7|10997.1|272
1580998800000|2020-02-06 14:20:00|10999.2|10998.6|10997.8|10997.2|10999.5|10998.9|10997.3|10996.7|276
1580999100000|2020-02-06 14:25:00|10997.7|10997.1|10996.5|10995.9|10998.1|10997.5|10995.6|10995|347
1580999400000|2020-02-06 14:30:00|10996.6|10996|10994.6|10994|10996.6|10996|10994.3|10993.7|470
1580999700000|2020-02-06 14:35:00|10994.8|10993.9|10996.2|10995.6|10996.8|10996.2|10993.5|10992.7|499
1581000000000|2020-02-06 14:40:00|10996.3|10995.7|10999.5|10998.9|11000.6|11000|10996.2|10995.6|496
1581000300000|2020-02-06 14:45:00|10999.4|10998.8|10998.7|10998.1|10999.6|10999|10997.8|10997.2|472
1581000600000|2020-02-06 14:50:00|10998.6|10998|10997.4|10996.8|10998.6|10998|10996.1|10995.5|466
1581000900000|2020-02-06 14:55:00|10997.5|10996.9|10988.7|10987.8|10997.6|10997|10988.6|10987.7|489
1581001200000|2020-02-06 15:00:00|10988.6|10987.7|10989.4|10988.8|10991.5|10990.8|10986.5|10985.8|797
1581001500000|2020-02-06 15:05:00|10989.3|10988.7|10987.4|10986.8|10989.4|10988.8|10986.5|10985.9|495
1581001800000|2020-02-06 15:10:00|10987.3|10986.7|10983.3|10982.7|10988|10987.4|10983.2|10982.6|523
1581002100000|2020-02-06 15:15:00|10983.4|10982.8|10984.2|10983.6|10985.5|10984.9|10982.1|10981.5|580
1581002400000|2020-02-06 15:20:00|10984.4|10983.8|10984|10983.4|10985.3|10984.7|10983.2|10982.6|481
1581002700000|2020-02-06 15:25:00|10983.9|10983.3|10979|10978.4|10984.9|10984.3|10978.3|10977.7|644
1581003000000|2020-02-06 15:30:00|10978.9|10978.3|10975.5|10974.9|10979.3|10978.7|10972.7|10971.8|979
1581003300000|2020-02-06 15:35:00|10975.4|10974.8|10978.6|10978|10978.7|10978.1|10973.4|10972.8|530
1581003600000|2020-02-06 15:40:00|10978.3|10977.7|10976.8|10976.2|10979|10978.4|10976.7|10976.1|493
1581003900000|2020-02-06 15:45:00|10976.9|10976.3|10970.5|10969.9|10977|10976.4|10970.3|10969.7|746
1581004200000|2020-02-06 15:50:00|10970.4|10969.8|10965.9|10965.3|10971.6|10971|10964.8|10964|818
1581004500000|2020-02-06 15:55:00|10966|10965.4|10977|10976.4|10979.2|10978.4|10965|10964.4|1313
1581004800000|2020-02-06 16:00:00|10976.9|10976.3|10982.5|10981.9|10983.2|10982.5|10975.7|10975.1|799
1581005100000|2020-02-06 16:05:00|10982.6|10982|10975.5|10974.9|10982.8|10982.2|10974.8|10974.1|627
1581005400000|2020-02-06 16:10:00|10975.4|10974.8|10977.7|10977.1|10979.1|10978.5|10973.5|10972.9|569
1581005700000|2020-02-06 16:15:00|10977.5|10976.9|10973.8|10973.2|10977.6|10977|10973.4|10972.8|562
1581006000000|2020-02-06 16:20:00|10973.9|10973.3|10978.2|10977.6|10978.3|10977.7|10973.4|10972.8|451
1581006300000|2020-02-06 16:25:00|10978.3|10977.7|10983.1|10982.2|10983.3|10982.5|10978|10977.4|508
1581006600000|2020-02-06 16:30:00|10983|10982.1|10982.3|10981.7|10983.7|10983.1|10980.6|10979.8|550
1581006900000|2020-02-06 16:35:00|10982.4|10981.8|10981.7|10981.1|10984|10983.4|10981|10980.4|429
1581007200000|2020-02-06 16:40:00|10981.8|10981.2|10979.6|10979|10982.8|10982.2|10979.1|10978.5|439
1581007500000|2020-02-06 16:45:00|10979.9|10978.9|10977.1|10976.5|10980.2|10979.6|10976.8|10976.2|334
1581007800000|2020-02-06 16:50:00|10977|10976.4|10975.4|10974.8|10978.5|10977.9|10975.4|10974.7|313
1581008100000|2020-02-06 16:55:00|10975.5|10974.9|10978.1|10977.5|10978.5|10977.9|10974.9|10974.3|368
1581008400000|2020-02-06 17:00:00|10978|10977.4|10976.8|10976.2|10979.4|10978.8|10975.9|10975.2|460
1581008700000|2020-02-06 17:05:00|10976.7|10976.1|10978.8|10978.2|10979.1|10978.5|10976.5|10975.8|287
1581009000000|2020-02-06 17:10:00|10978.7|10978.1|10978.2|10977.6|10980.4|10979.7|10978|10977.4|245
1581009300000|2020-02-06 17:15:00|10978.3|10977.7|10979|10978.4|10980.8|10980.1|10977.3|10976.7|462
1581009600000|2020-02-06 17:20:00|10979.1|10978.5|10979.8|10979.2|10980.7|10980.1|10978.5|10977.9|243
1581009900000|2020-02-06 17:25:00|10979.7|10979.1|10980.4|10979.5|10980.5|10979.9|10979.5|10978.9|217
1581010200000|2020-02-06 17:30:00|10980.3|10979.4|10978.9|10978.3|10980.6|10980|10978.5|10977.9|201
1581010500000|2020-02-06 17:35:00|10979|10978.4|10977.6|10977|10979.1|10978.5|10976.8|10976.2|207
1581010800000|2020-02-06 17:40:00|10977.7|10977.1|10979.2|10978.6|10979.4|10978.8|10977.1|10976.4|190
1581011100000|2020-02-06 17:45:00|10979.1|10978.5|10978.1|10977.5|10979.4|10978.8|10977.8|10977.2|244
1581011400000|2020-02-06 17:50:00|10978|10977.4|10978.2|10977.6|10979|10978.3|10977.9|10977.1|144
1581011700000|2020-02-06 17:55:00|10978.4|10977.8|10975.4|10974.8|10978.4|10977.8|10974.8|10974.1|336
1581012000000|2020-02-06 18:00:00|10975.3|10974.7|10975.4|10974.8|10976.8|10976.1|10974.8|10974.2|232
1581012300000|2020-02-06 18:05:00|10975.3|10974.7|10974.5|10973.9|10975.4|10974.8|10973.8|10973.1|204
1581012600000|2020-02-06 18:10:00|10974.6|10974|10973.8|10973.2|10974.8|10974.2|10972.6|10971.9|172
1581012900000|2020-02-06 18:15:00|10973.7|10973.1|10975|10974.4|10975.1|10974.5|10973.7|10973.1|140
1581013200000|2020-02-06 18:20:00|10975.1|10974.5|10976.7|10976.1|10976.9|10976.3|10975|10974.4|146
1581013500000|2020-02-06 18:25:00|10976.6|10976|10976.7|10976.1|10977.3|10976.7|10976.1|10975.4|114
1581013800000|2020-02-06 18:30:00|10976.8|10976.2|10976.5|10975.9|10977.3|10976.7|10976|10975.3|185
1581014100000|2020-02-06 18:35:00|10976.4|10975.8|10977.1|10976.5|10977.2|10976.6|10976.4|10975.8|128
1581014400000|2020-02-06 18:40:00|10977|10976.4|10977|10976.4|10977.7|10977.1|10976.5|10975.8|210
1581014700000|2020-02-06 18:45:00|10977.1|10976.5|10976.1|10975.5|10977.2|10976.6|10975.7|10975.1|155
1581015000000|2020-02-06 18:50:00|10976|10975.4|10973.5|10972.9|10976|10975.4|10973.4|10972.8|162
1581015300000|2020-02-06 18:55:00|10973.4|10972.8|10973.5|10972.9|10973.6|10973|10972.1|10971.5|134
1581015600000|2020-02-06 19:00:00|10973.4|10972.8|10972.5|10971.9|10974.1|10973.5|10972.4|10971.8|169
1581015900000|2020-02-06 19:05:00|10972.4|10971.8|10972.3|10971.7|10973.1|10972.5|10971.2|10970.6|209
1581016200000|2020-02-06 19:10:00|10972.2|10971.6|10972.4|10971.8|10973.2|10972.5|10971.9|10971.2|168
1581016500000|2020-02-06 19:15:00|10972.5|10971.9|10973.4|10972.8|10973.5|10972.9|10972|10971.4|155
1581016800000|2020-02-06 19:20:00|10973.6|10972.7|10973.8|10972.9|10974.5|10973.9|10973.2|10972.6|165
1581017100000|2020-02-06 19:25:00|10973.6|10973|10974.5|10973.9|10974.6|10974|10973.6|10973|214
1581017400000|2020-02-06 19:30:00|10974.6|10974|10974.3|10973.7|10974.6|10974|10973.4|10972.8|211
1581017700000|2020-02-06 19:35:00|10974.4|10973.8|10975.6|10975|10976.5|10975.9|10974.2|10973.6|161
1581018000000|2020-02-06 19:40:00|10975.5|10974.9|10975.4|10974.8|10975.5|10974.9|10974.8|10974.2|118
1581018300000|2020-02-06 19:45:00|10975.6|10975|10975.3|10974.7|10976.2|10975.6|10975|10974.4|134
1581018600000|2020-02-06 19:50:00|10975.2|10974.6|10975.4|10974.8|10975.4|10974.8|10974.7|10974.1|111
1581018900000|2020-02-06 19:55:00|10975.3|10974.7|10977.3|10976.7|10977.9|10977.3|10975.2|10974.6|251
1581019200000|2020-02-06 20:00:00|10977.4|10976.8|10979.4|10978.5|10979.5|10978.9|10977.1|10976.5|219
1581019500000|2020-02-06 20:05:00|10979.3|10978.7|10980.2|10979.6|10980.5|10979.8|10978.7|10978.1|137
1581019800000|2020-02-06 20:10:00|10980.5|10979.9|10981.2|10980.6|10981.9|10981.3|10979.7|10979.1|161
1581020100000|2020-02-06 20:15:00|10981.1|10980.5|10981.8|10981.2|10982.2|10981.6|10980.4|10979.8|128
1581020400000|2020-02-06 20:20:00|10981.7|10981.1|10982.2|10981.6|10982.8|10982.2|10981.7|10981.1|142
1581020700000|2020-02-06 20:25:00|10982.1|10981.5|10981.7|10981.1|10982.5|10981.8|10981.5|10980.9|126
1581021000000|2020-02-06 20:30:00|10981.5|10980.9|10981.5|10980.9|10982.7|10982.1|10981.1|10980.5|167
1581021300000|2020-02-06 20:35:00|10981.4|10980.8|10981.9|10981.3|10982.3|10981.6|10981.3|10980.7|112
1581021600000|2020-02-06 20:40:00|10981.8|10981.2|10980.2|10979.6|10982.3|10981.7|10980.1|10979.5|135
1581021900000|2020-02-06 20:45:00|10980.3|10979.7|10980.1|10979.5|10981.3|10980.6|10979.9|10979.3|197
1581022200000|2020-02-06 20:50:00|10979.9|10979.3|10978.5|10977.9|10980|10979.4|10978.2|10977.5|196
1581022500000|2020-02-06 20:55:00|10978.6|10978|10979.2|10978.6|10979.3|10978.7|10977.2|10976.6|239
1581022800000|2020-02-06 21:00:00|10979.1|10978.5|10979.1|10978.5|10979.6|10978.9|10978.9|10978.3|111
1581023100000|2020-02-06 21:05:00|10979.2|10978.6|10981.4|10980.8|10981.7|10981|10979.1|10978.5|132
1581023400000|2020-02-06 21:10:00|10981.3|10980.7|10981.8|10981.2|10982.6|10981.8|10981.1|10980.4|117
1581023700000|2020-02-06 21:15:00|10981.9|10981|10982|10981.1|10982|10981.4|10981.1|10980.4|89
1581024000000|2020-02-06 21:20:00|10981.8|10981.2|10982.2|10981.6|10982.4|10981.7|10981.8|10981.1|69
1581024300000|2020-02-06 21:25:00|10982.1|10981.5|10981.8|10980.9|10982.4|10981.6|10981.6|10980.9|80
1581024600000|2020-02-06 21:30:00|10981.9|10981|10980.6|10980|10981.9|10981|10980.5|10979.8|135
1581024900000|2020-02-06 21:35:00|10980.7|10980.1|10980.7|10980.1|10981|10980.3|10980.1|10979.3|114
1581025200000|2020-02-06 21:40:00|10980.8|10980.2|10981.2|10980.6|10981.4|10980.7|10980.7|10980|115
1581025500000|2020-02-06 21:45:00|10981.3|10980.4|10981.2|10980.6|10981.6|10981|10980.8|10979.9|108
1581025800000|2020-02-06 21:50:00|10981.4|10980.5|10981.3|10980.4|10981.4|10980.6|10980.7|10980|97
1581026100000|2020-02-06 21:55:00|10981.2|10980.3|10982.5|10981|10983.6|10981.3|10980.4|10979.7|240
1581026400000|2020-02-06 22:00:00|10982.3|10981.1|10984|10981|10984.9|10981.3|10979.8|10976.7|118
1581026700000|2020-02-06 22:05:00|10984.1|10980.9|10982|10977|10986.1|10982.6|10981.8|10977|320
1581027000000|2020-02-06 22:10:00|10982.1|10977.1|10981.2|10977.4|10982.3|10978.8|10980.5|10976.8|484
1581027300000|2020-02-06 22:15:00|10981.1|10977.5|10981.6|10979|10984.9|10979.9|10980.7|10977.5|470
1581027600000|2020-02-06 22:20:00|10981.4|10979.2|10981.2|10979.9|10982.1|10980.2|10981.1|10978.7|292
1581027900000|2020-02-06 22:25:00|10981.3|10980|10981.1|10978.5|10981.7|10980.4|10980.8|10978.3|300
1581028200000|2020-02-06 22:30:00|10981.3|10978.3|10980.6|10978.7|10981.5|10979.4|10980.6|10978|408
1581028500000|2020-02-06 22:35:00|10980.7|10978.6|10980.6|10979.1|10981.2|10979.1|10980.5|10978.5|254
1581028800000|2020-02-06 22:40:00|10980.7|10979|10980.6|10979.2|10980.9|10979.3|10980.5|10978.8|158
1581029100000|2020-02-06 22:45:00|10980.7|10979.3|10981.1|10979.7|10981.2|10980.1|10980.2|10978.6|169
1581029400000|2020-02-06 22:50:00|10981.2|10979.9|10981.5|10980.4|10981.6|10980.4|10980.9|10979.8|164
1581029700000|2020-02-06 22:55:00|10981.4|10980.3|10981.2|10980.3|10981.7|10980.8|10981.1|10979.9|173
1581030000000|2020-02-06 23:00:00|10981.3|10980.4|10980.5|10979.6|10981.9|10980.9|10980.2|10979.3|259
1581030300000|2020-02-06 23:05:00|10980.4|10979.5|10980.3|10979.4|10980.5|10979.6|10980.1|10979.2|62
1581030600000|2020-02-06 23:10:00|10980.4|10979.5|10981.3|10980.4|10981.4|10980.5|10980.3|10979.4|90
1581030900000|2020-02-06 23:15:00|10981.1|10980.5|10981.4|10980.5|10981.5|10980.8|10981.1|10980.4|59
1581031200000|2020-02-06 23:20:00|10981.2|10980.6|10981.3|10980.4|10981.4|10980.7|10981|10980.3|61
1581031500000|2020-02-06 23:25:00|10981.1|10980.5|10981.2|10980.6|10981.4|10980.7|10981.1|10980.4|90
1581031800000|2020-02-06 23:30:00|10981.4|10980.8|10981.6|10981|10981.9|10981.2|10981.2|10980.4|124
1581032100000|2020-02-06 23:35:00|10981.7|10981.1|10981.3|10980.4|10981.9|10981.1|10980.7|10980|98
1581032400000|2020-02-06 23:40:00|10981.2|10980.3|10980.7|10980.1|10981.3|10980.6|10980.5|10979.8|98
1581032700000|2020-02-06 23:45:00|10980.6|10980|10981.3|10980.4|10981.3|10980.6|10980.5|10979.8|88
1581033000000|2020-02-06 23:50:00|10981.2|10980.6|10981.1|10980.5|10981.5|10980.7|10981|10980.4|76
1581033300000|2020-02-06 23:55:00|10981.2|10980.6|10981.1|10980.5|10981.4|10980.6|10981|10980.4|47
1581033600000|2020-02-07 00:00:00|10981.3|10980.4|10978.5|10977.9|10981.4|10980.7|10978.1|10977.5|250
1581033900000|2020-02-07 00:05:00|10978.6|10978|10978.7|10978.1|10978.9|10978.2|10978.4|10977.7|116
1581034200000|2020-02-07 00:10:00|10978.6|10978|10979.2|10978.6|10979.3|10978.7|10978.3|10977.7|71
1581034500000|2020-02-07 00:15:00|10979.5|10978.8|10978.6|10978|10979.8|10979.1|10978.5|10977.9|98
1581034800000|2020-02-07 00:20:00|10978.7|10978.1|10979.2|10978.6|10979.4|10978.8|10978.6|10977.9|98
1581035100000|2020-02-07 00:25:00|10979.3|10978.7|10979|10978.4|10979.9|10979.3|10978.9|10978.3|111
1581035400000|2020-02-07 00:30:00|10978.9|10978.3|10979|10978.4|10979.6|10978.9|10978.7|10978.1|141
1581035700000|2020-02-07 00:35:00|10979.1|10978.5|10978.9|10978|10979.3|10978.6|10978.5|10977.8|167
1581036000000|2020-02-07 00:40:00|10978.8|10978.2|10980.3|10979.4|10980.4|10979.6|10978.7|10977.9|124
1581036300000|2020-02-07 00:45:00|10980.2|10979.3|10981.9|10981|10982.2|10981.4|10980|10979.3|220
1581036600000|2020-02-07 00:50:00|10981.8|10981.2|10981.1|10980.5|10981.9|10981.2|10979.9|10979.2|273
1581036900000|2020-02-07 00:55:00|10981|10980.4|10981.9|10981.3|10982.3|10981.5|10980.1|10979.4|216
1581037200000|2020-02-07 01:00:00|10981.8|10981.2|10981.8|10981.2|10982|10981.4|10980.6|10980|209
1581037500000|2020-02-07 01:05:00|10981.9|10981.3|10981.6|10981|10982.3|10981.7|10981.6|10981|275
1581037800000|2020-02-07 01:10:00|10981.7|10981.1|10982.5|10981.6|10983|10982.4|10981.7|10981.1|254
1581038100000|2020-02-07 01:15:00|10982.4|10981.5|10982.7|10982.1|10983|10982.3|10982.3|10981.5|280
1581038400000|2020-02-07 01:20:00|10982.6|10982|10982.8|10982.2|10982.9|10982.3|10982.1|10981.5|201
1581038700000|2020-02-07 01:25:00|10982.9|10982.3|10982.8|10982.2|10983|10982.4|10982.1|10981.5|231
1581039000000|2020-02-07 01:30:00|10982.7|10982.1|10982.8|10982.2|10982.9|10982.3|10982.1|10981.5|215
1581039300000|2020-02-07 01:35:00|10982.9|10982.3|10982.9|10982.3|10983.1|10982.5|10982.7|10982.1|199
1581039600000|2020-02-07 01:40:00|10982.8|10982.2|10983.4|10982.8|10983.5|10982.9|10982.6|10982|267
1581039900000|2020-02-07 01:45:00|10983.3|10982.7|10982.9|10982.3|10983.5|10982.9|10982.8|10982.2|158
1581040200000|2020-02-07 01:50:00|10983|10982.4|10982.8|10982.2|10983|10982.4|10982.4|10981.8|147
1581040500000|2020-02-07 01:55:00|10982.7|10982.1|10983.4|10982.8|10983.4|10982.8|10982.5|10981.9|161
1581040800000|2020-02-07 02:00:00|10983.5|10982.9|10982.8|10982.2|10983.5|10982.9|10982.5|10981.9|277
1581041100000|2020-02-07 02:05:00|10982.9|10982.3|10982.8|10982.2|10983.3|10982.5|10982.7|10982.1|82
1581041400000|2020-02-07 02:10:00|10982.9|10982.3|10982.8|10982.2|10983.6|10983|10982.6|10982|121
1581041700000|2020-02-07 02:15:00|10982.7|10982.1|10982.3|10981.7|10982.9|10982.3|10982.2|10981.6|173
1581042000000|2020-02-07 02:20:00|10982.4|10981.8|10983.2|10982.6|10983.3|10982.7|10982.2|10981.6|90
1581042300000|2020-02-07 02:25:00|10983.1|10982.5|10983.6|10983|10984.1|10983.5|10982.9|10982.3|174
1581042600000|2020-02-07 02:30:00|10983.5|10982.9|10983.7|10983.1|10984.4|10983.8|10983.2|10982.6|161
1581042900000|2020-02-07 02:35:00|10983.8|10983.2|10983.8|10983.2|10984|10983.4|10983.4|10982.8|195
1581043200000|2020-02-07 02:40:00|10983.9|10983.3|10983.9|10983.3|10984|10983.3|10983.5|10982.9|151
1581043500000|2020-02-07 02:45:00|10983.8|10983.2|10984.4|10983.8|10984.6|10984|10983.8|10983.2|140
1581043800000|2020-02-07 02:50:00|10984.2|10983.6|10983.9|10983.3|10984.3|10983.7|10983.5|10982.9|108
1581044100000|2020-02-07 02:55:00|10984|10983.4|10985|10984.4|10985.1|10984.5|10983.7|10983.1|213
1581044400000|2020-02-07 03:00:00|10984.9|10984.3|10984.7|10984.1|10985|10984.4|10984|10983.4|158
1581044700000|2020-02-07 03:05:00|10984.6|10984|10983.8|10983.2|10984.7|10984.1|10983.7|10983.1|82
1581045000000|2020-02-07 03:10:00|10983.7|10983.1|10983.7|10983.1|10983.9|10983.3|10983|10982.4|144
1581045300000|2020-02-07 03:15:00|10983.8|10983.2|10983.9|10983.3|10983.9|10983.3|10983.3|10982.7|103
1581045600000|2020-02-07 03:20:00|10983.8|10983.2|10984.6|10984|10985.3|10984.7|10983.8|10983.2|122
1581045900000|2020-02-07 03:25:00|10984.5|10983.9|10984.6|10984|10984.7|10984.1|10983.8|10983.1|127
1581046200000|2020-02-07 03:30:00|10984.5|10983.9|10984.7|10984.1|10984.9|10984.3|10984.5|10983.9|138
1581046500000|2020-02-07 03:35:00|10984.8|10984.2|10985.3|10984.7|10985.4|10984.8|10984.6|10984|62
1581046800000|2020-02-07 03:40:00|10985.2|10984.6|10984|10983.4|10985.3|10984.7|10983.9|10983.3|122
1581047100000|2020-02-07 03:45:00|10984.1|10983.5|10983.8|10983.2|10984.4|10983.8|10983.8|10983.2|112
1581047400000|2020-02-07 03:50:00|10983.9|10983.3|10983.3|10982.7|10983.9|10983.3|10983.1|10982.5|94
1581047700000|2020-02-07 03:55:00|10983.2|10982.6|10983.6|10983|10983.6|10983|10982.9|10982.3|143
1581048000000|2020-02-07 04:00:00|10983.5|10982.9|10982.5|10981.9|10983.6|10983|10982.1|10981.5|187
1581048300000|2020-02-07 04:05:00|10982.4|10981.8|10982.8|10982.2|10983.4|10982.8|10982.4|10981.8|163
1581048600000|2020-02-07 04:10:00|10982.7|10982.1|10982.2|10981.6|10982.7|10982.1|10982.1|10981.5|101
1581048900000|2020-02-07 04:15:00|10982.3|10981.7|10982.2|10981.6|10982.6|10982|10981.7|10981.1|92
1581049200000|2020-02-07 04:20:00|10982.3|10981.7|10982.1|10981.5|10982.5|10981.9|10981.9|10981.3|66
1581049500000|2020-02-07 04:25:00|10982.2|10981.6|10981.8|10981.2|10982.3|10981.7|10981.4|10980.8|127
1581049800000|2020-02-07 04:30:00|10981.7|10981.1|10981.6|10981|10981.9|10981.3|10981.3|10980.7|119
1581050100000|2020-02-07 04:35:00|10981.7|10981.1|10980.6|10980|10981.7|10981.1|10980.5|10979.9|106
1581050400000|2020-02-07 04:40:00|10980.5|10979.9|10980.2|10979.6|10980.7|10980.1|10979.9|10979.3|131
1581050700000|2020-02-07 04:45:00|10980.1|10979.5|10979.6|10979|10981.1|10980.3|10979.5|10978.9|111
1581051000000|2020-02-07 04:50:00|10979.7|10979.1|10980.4|10979.8|10980.8|10980.2|10979.6|10979|191
1581051300000|2020-02-07 04:55:00|10980.3|10979.7|10981.7|10981.1|10981.9|10981.3|10979.9|10979.3|164
1581051600000|2020-02-07 05:00:00|10981.8|10981.2|10981.8|10981.2|10982.5|10981.9|10981.4|10980.8|198
1581051900000|2020-02-07 05:05:00|10981.9|10981.3|10983|10982.4|10983.1|10982.5|10981.8|10981.2|122
1581052200000|2020-02-07 05:10:00|10982.9|10982.3|10982.7|10982.1|10983.1|10982.5|10982.7|10982.1|127
1581052500000|2020-02-07 05:15:00|10982.8|10982.2|10981.8|10981.2|10982.9|10982.3|10981.7|10981.1|109
1581052800000|2020-02-07 05:20:00|10981.7|10981.1|10982.3|10981.7|10982.5|10981.9|10981.7|10981.1|143
1581053100000|2020-02-07 05:25:00|10982.2|10981.6|10982.8|10982.2|10982.9|10982.3|10982.2|10981.6|87
1581053400000|2020-02-07 05:30:00|10982.9|10982.3|10982.8|10982.2|10983.7|10983.1|10982.7|10982.1|136
1581053700000|2020-02-07 05:35:00|10982.7|10982.1|10982.7|10982.1|10982.8|10982.2|10982.6|10981.9|135
1581054000000|2020-02-07 05:40:00|10982.8|10982.2|10982.2|10981.6|10982.8|10982.2|10982.1|10981.5|113
1581054300000|2020-02-07 05:45:00|10982.1|10981.5|10981.7|10981.1|10982.1|10981.5|10981.6|10980.9|103
1581054600000|2020-02-07 05:50:00|10981.6|10981|10981.4|10980.8|10982.3|10981.7|10981.4|10980.8|110
1581054900000|2020-02-07 05:55:00|10981.5|10980.9|10981.3|10980.7|10981.5|10980.9|10980.9|10980.3|151
1581055200000|2020-02-07 06:00:00|10981.4|10980.8|10982.2|10981.6|10982.9|10982.3|10981.3|10980.7|223
1581055500000|2020-02-07 06:05:00|10982.1|10981.5|10981.8|10981.2|10982.1|10981.5|10981.4|10980.8|200
1581055800000|2020-02-07 06:10:00|10981.7|10981.1|10981.2|10980.6|10982|10981.4|10981|10980.4|107
1581056100000|2020-02-07 06:15:00|10981.1|10980.5|10980.6|10980|10981.2|10980.6|10980.6|10979.9|98
1581056400000|2020-02-07 06:20:00|10980.7|10980.1|10978.9|10978.3|10980.7|10980.1|10978.4|10977.7|221
1581056700000|2020-02-07 06:25:00|10978.8|10978.2|10979.8|10979.2|10980.6|10980|10978.8|10978.2|352
1581057000000|2020-02-07 06:30:00|10979.7|10979.1|10979.3|10978.7|10980.1|10979.5|10978.5|10977.9|276
1581057300000|2020-02-07 06:35:00|10979.4|10978.8|10980.8|10980.2|10980.9|10980.3|10979.3|10978.7|194
1581057600000|2020-02-07 06:40:00|10980.9|10980.3|10979.7|10979.1|10980.9|10980.3|10979.5|10978.9|157
1581057900000|2020-02-07 06:45:00|10979.8|10979.2|10978.2|10977.6|10980.1|10979.5|10978.2|10977.6|155
1581058200000|2020-02-07 06:50:00|10978.3|10977.7|10978.1|10977.5|10979.1|10978.5|10977.8|10977.1|168
1581058500000|2020-02-07 06:55:00|10978|10977.4|10978.3|10977.4|10979.2|10978.6|10977.6|10976.8|247
1581058800000|2020-02-07 07:00:00|10978.2|10977.3|10976.1|10975.5|10978.9|10978.1|10975.8|10974.9|662
1581059100000|2020-02-07 07:05:00|10976|10975.4|10973.3|10972.7|10976.1|10975.5|10973|10972.4|371
1581059400000|2020-02-07 07:10:00|10973.5|10972.9|10973.2|10972.6|10973.9|10973.3|10971.4|10970.8|358
1581059700000|2020-02-07 07:15:00|10973.3|10972.7|10972.3|10971.7|10973.5|10972.9|10971.7|10971.1|372
1581060000000|2020-02-07 07:20:00|10972.2|10971.6|10970|10969.4|10973|10972.2|10968.9|10968.3|437
1581060300000|2020-02-07 07:25:00|10970.1|10969.5|10973.4|10972.8|10973.7|10973.1|10970.1|10969.5|367
1581060600000|2020-02-07 07:30:00|10973.3|10972.7|10974|10973.4|10974.7|10974.1|10972.6|10972|407
1581060900000|2020-02-07 07:35:00|10974.1|10973.5|10974.9|10974.3|10975.4|10974.8|10973.5|10972.9|353
1581061200000|2020-02-07 07:40:00|10975|10974.4|10975.8|10975.2|10976.2|10975.6|10974.5|10973.9|408
1581061500000|2020-02-07 07:45:00|10975.9|10975.3|10971.8|10971.2|10976|10975.3|10971.5|10970.9|408
1581061800000|2020-02-07 07:50:00|10971.7|10971.1|10968.5|10967.9|10971.8|10971.2|10968.1|10967.5|416
1581062100000|2020-02-07 07:55:00|10968.4|10967.8|10967.1|10966.5|10969.9|10969.3|10967.1|10966.4|522
1581062400000|2020-02-07 08:00:00|10967.2|10966.6|10967.2|10966.6|10969.1|10968.5|10966.4|10965.8|671
1581062700000|2020-02-07 08:05:00|10967.3|10966.7|10963.8|10963.2|10967.3|10966.7|10963.7|10963.1|658
1581063000000|2020-02-07 08:10:00|10963.7|10963.1|10968.3|10967.7|10968.5|10967.9|10962.9|10962.3|552
1581063300000|2020-02-07 08:15:00|10968.2|10967.6|10968.8|10968.2|10970.8|10970.2|10968.2|10967.6|397
1581063600000|2020-02-07 08:20:00|10968.6|10968|10970.5|10969.9|10971.4|10970.8|10967.8|10967.2|378
1581063900000|2020-02-07 08:25:00|10970.6|10970|10968.9|10968.3|10970.6|10970|10968.7|10968.1|387
1581064200000|2020-02-07 08:30:00|10968.8|10968.2|10965.4|10964.8|10969.1|10968.4|10964.2|10963.6|460
1581064500000|2020-02-07 08:35:00|10965.5|10964.9|10966.7|10966.1|10967.5|10966.9|10964.6|10963.7|597
1581064800000|2020-02-07 08:40:00|10966.6|10966|10967.3|10966.7|10967.3|10966.7|10965.9|10965.3|282
1581065100000|2020-02-07 08:45:00|10967.2|10966.6|10967.7|10967.1|10968.6|10968|10966.4|10965.8|269
1581065400000|2020-02-07 08:50:00|10967.8|10967.2|10968.2|10967.6|10968.8|10968.1|10967.5|10966.9|236
1581065700000|2020-02-07 08:55:00|10968|10967.4|10958.9|10958|10968|10967.4|10957.2|10956.3|501
1581066000000|2020-02-07 09:00:00|10958.8|10957.9|10963.8|10963.2|10963.9|10963.3|10958.8|10957.9|580
1581066300000|2020-02-07 09:05:00|10963.9|10963.3|10962.3|10961.7|10964|10963.4|10962.1|10961.4|287
1581066600000|2020-02-07 09:10:00|10962.5|10961.9|10963.6|10963|10964.6|10964|10961.7|10961.1|359
1581066900000|2020-02-07 09:15:00|10963.5|10962.9|10964.9|10964.3|10964.9|10964.3|10963.3|10962.7|236
1581067200000|2020-02-07 09:20:00|10964.8|10964.2|10963.3|10962.7|10965.1|10964.5|10962.6|10961.9|278
1581067500000|2020-02-07 09:25:00|10963.4|10962.8|10960.1|10959.5|10963.9|10963.3|10959.8|10959.2|432
1581067800000|2020-02-07 09:30:00|10960.2|10959.6|10960.2|10959.6|10963.3|10962.7|10959.5|10958.9|412
1581068100000|2020-02-07 09:35:00|10960.3|10959.7|10959.8|10959.2|10960.7|10960.1|10958.9|10958.3|411
1581068400000|2020-02-07 09:40:00|10959.9|10959.3|10961.5|10960.9|10962.7|10962.1|10959.4|10958.8|349
1581068700000|2020-02-07 09:45:00|10961.4|10960.8|10959.1|10958.5|10962.2|10961.6|10958.6|10957.9|353
1581069000000|2020-02-07 09:50:00|10959.4|10958.8|10957.1|10956.5|10959.8|10959.2|10956|10955.4|424
1581069300000|2020-02-07 09:55:00|10957.2|10956.6|10954.7|10954.1|10957.8|10957.2|10953.9|10953.1|505
1581069600000|2020-02-07 10:00:00|10954.8|10954.2|10956.6|10956|10956.7|10956.1|10954.7|10954.1|289
1581069900000|2020-02-07 10:05:00|10956.7|10956.1|10955.1|10954.5|10957.3|10956.6|10954.6|10954|285
1581070200000|2020-02-07 10:10:00|10955.2|10954.6|10951.1|10950.5|10957|10956.4|10950.9|10950.3|545
1581070500000|2020-02-07 10:15:00|10951.4|10950.8|10952.6|10952|10953.7|10953.1|10951.3|10950.7|467
1581070800000|2020-02-07 10:20:00|10952.7|10952.1|10952.8|10952.2|10955.3|10954.7|10951.9|10951.3|435
1581071100000|2020-02-07 10:25:00|10952.7|10952.1|10949.2|10948.6|10952.9|10952.3|10948.3|10947.7|425
1581071400000|2020-02-07 10:30:00|10949.3|10948.7|10953.1|10952.5|10953.2|10952.6|10948.2|10947.6|512
1581071700000|2020-02-07 10:35:00|10953|10952.4|10952.2|10951.6|10953.3|10952.7|10951.3|10950.7|411
1581072000000|2020-02-07 10:40:00|10952.3|10951.7|10952.7|10952.1|10953.1|10952.5|10949.7|10949.1|354
1581072300000|2020-02-07 10:45:00|10952.6|10952|10952.8|10952.2|10954|10953.4|10951.7|10951.1|354
1581072600000|2020-02-07 10:50:00|10952.9|10952.3|10951.8|10951.2|10953.3|10952.7|10951.8|10951.2|275
1581072900000|2020-02-07 10:55:00|10951.7|10951.1|10954.3|10953.7|10954.6|10954|10951.4|10950.8|295
1581073200000|2020-02-07 11:00:00|10954.4|10953.8|10952.3|10951.7|10954.4|10953.8|10951|10950.4|316
1581073500000|2020-02-07 11:05:00|10952.2|10951.6|10953.3|10952.7|10954.4|10953.8|10952.2|10951.6|210
1581073800000|2020-02-07 11:10:00|10953.2|10952.6|10954.3|10953.7|10954.4|10953.8|10953|10952.4|203
1581074100000|2020-02-07 11:15:00|10954.2|10953.6|10955.8|10954.9|10955.8|10955.1|10953.1|10952.5|334
1581074400000|2020-02-07 11:20:00|10955.6|10955|10956.9|10956.3|10957.1|10956.5|10955.4|10954.8|314
1581074700000|2020-02-07 11:25:00|10956.8|10956.2|10957.7|10957.1|10957.9|10957.3|10956.7|10956.1|253
1581075000000|2020-02-07 11:30:00|10957.8|10957.2|10958.1|10957.5|10958.3|10957.7|10957|10956.3|246
1581075300000|2020-02-07 11:35:00|10958|10957.4|10956.4|10955.8|10958.2|10957.6|10955.5|10954.9|226
1581075600000|2020-02-07 11:40:00|10956.3|10955.7|10957.5|10956.9|10957.6|10957|10954.8|10954.2|223
1581075900000|2020-02-07 11:45:00|10957.6|10956.7|10952.6|10952|10958.4|10957.7|10952.4|10951.8|341
1581076200000|2020-02-07 11:50:00|10952.5|10951.9|10952.6|10952|10954|10953.4|10952.4|10951.8|220
1581076500000|2020-02-07 11:55:00|10952.7|10952.1|10952.3|10951.7|10953.8|10953.2|10951.7|10951.1|232
1581076800000|2020-02-07 12:00:00|10952.4|10951.8|10952.7|10952.1|10953|10952.4|10951|10950.4|297
1581077100000|2020-02-07 12:05:00|10952.8|10952.2|10954.8|10954.2|10954.8|10954.2|10952.2|10951.6|239
1581077400000|2020-02-07 12:10:00|10954.7|10954.1|10954.5|10953.9|10955.5|10954.9|10953.5|10952.8|250
1581077700000|2020-02-07 12:15:00|10954.6|10954|10954.1|10953.5|10956.3|10955.7|10954|10953.4|220
1581078000000|2020-02-07 12:20:00|10954|10953.4|10955.1|10954.5|10956.5|10955.9|10954|10953.4|232
1581078300000|2020-02-07 12:25:00|10955.2|10954.6|10957.1|10956.5|10957.2|10956.6|10954.7|10954.1|193
1581078600000|2020-02-07 12:30:00|10957.2|10956.6|10957.7|10957.1|10957.7|10957.1|10955.7|10955|237
1581078900000|2020-02-07 12:35:00|10957.6|10957|10957.7|10957.1|10958.9|10958.3|10957.5|10956.9|240
1581079200000|2020-02-07 12:40:00|10957.6|10957|10960.5|10959.9|10961.2|10960.6|10957.2|10956.6|245
1581079500000|2020-02-07 12:45:00|10960.6|10960|10960.1|10959.5|10960.6|10960|10959|10958.4|269
1581079800000|2020-02-07 12:50:00|10960|10959.4|10960.6|10960|10962.7|10962.1|10960|10959.4|253
1581080100000|2020-02-07 12:55:00|10960.7|10960.1|10965|10964.4|10965.1|10964.5|10960.7|10960.1|383
1581080400000|2020-02-07 13:00:00|10964.9|10964.3|10966.7|10966.1|10967|10966.3|10963.8|10963.2|399
1581080700000|2020-02-07 13:05:00|10966.6|10966|10967.2|10966.6|10969|10968.4|10965.9|10965.3|498
1581081000000|2020-02-07 13:10:00|10967.3|10966.7|10969.6|10969|10970.4|10969.6|10967.3|10966.7|377
1581081300000|2020-02-07 13:15:00|10969.7|10969.1|10971.2|10970.6|10971.3|10970.6|10968.9|10968.3|381
1581081600000|2020-02-07 13:20:00|10971.3|10970.7|10968.9|10968.3|10971.3|10970.7|10968.4|10967.8|322
1581081900000|2020-02-07 13:25:00|10969|10968.4|10968.2|10963.2|10969.4|10968.8|10964.4|10961.7|785
1581082200000|2020-02-07 13:30:00|10968.1|10963.1|10967.1|10966.5|10969|10967.1|10955.4|10953.2|1797
1581082500000|2020-02-07 13:35:00|10967.4|10966.7|10965.5|10964.9|10970|10969.4|10964|10963.4|1012
1581082800000|2020-02-07 13:40:00|10965.6|10965|10961.2|10960.6|10965.6|10965|10961|10960.4|821
1581083100000|2020-02-07 13:45:00|10961.4|10960.8|10958.5|10957.9|10965|10964.4|10957.9|10957.3|913
1581083400000|2020-02-07 13:50:00|10958.4|10957.8|10961|10960.4|10962.4|10961.8|10958.4|10957.8|496
1581083700000|2020-02-07 13:55:00|10961.1|10960.5|10958.6|10958|10962.3|10961.7|10958.3|10957.6|449
1581084000000|2020-02-07 14:00:00|10958.5|10957.9|10954.3|10953.7|10958.8|10958.2|10953.3|10952.7|472
1581084300000|2020-02-07 14:05:00|10954.2|10953.6|10951.1|10950.5|10954.6|10953.9|10949.2|10948.6|653
1581084600000|2020-02-07 14:10:00|10951|10950.4|10953.6|10953|10954.6|10954|10951|10950.4|598
1581084900000|2020-02-07 14:15:00|10953.5|10952.9|10955.3|10954.7|10956.3|10955.6|10951.9|10951.3|557
1581085200000|2020-02-07 14:20:00|10955.2|10954.6|10955.8|10955.2|10957|10956.4|10953.9|10953.3|506
1581085500000|2020-02-07 14:25:00|10955.9|10955.3|10956.6|10956|10959.2|10958.6|10955.6|10955|484
1581085800000|2020-02-07 14:30:00|10956.5|10955.9|10966.7|10966.1|10968.7|10968.1|10956.4|10955.8|1010
1581086100000|2020-02-07 14:35:00|10966.6|10966|10962.3|10961.7|10969.6|10968.9|10962.3|10961.7|935
1581086400000|2020-02-07 14:40:00|10962.4|10961.8|10969.2|10968.6|10969.9|10969.3|10961|10960.4|725
1581086700000|2020-02-07 14:45:00|10969.3|10968.7|10969.1|10968.5|10973.9|10973.2|10968.5|10967.9|868
1581087000000|2020-02-07 14:50:00|10969.2|10968.6|10968.1|10967.5|10971|10970.4|10967.5|10966.9|609
1581087300000|2020-02-07 14:55:00|10968|10967.4|10971.8|10970.9|10973.1|10972.5|10967.9|10967.3|555
1581087600000|2020-02-07 15:00:00|10971.9|10971|10974.9|10974.3|10975.7|10974.9|10968.8|10968.2|969
1581087900000|2020-02-07 15:05:00|10975|10974.4|10971.7|10971.1|10975|10974.4|10970.6|10970|674
1581088200000|2020-02-07 15:10:00|10971.6|10971|10968.9|10968.3|10971.6|10971|10968.5|10967.9|530
1581088500000|2020-02-07 15:15:00|10969|10968.4|10967|10966.4|10972.1|10971.5|10966.6|10966|546
1581088800000|2020-02-07 15:20:00|10966.9|10966.3|10962.4|10961.8|10967|10966.4|10961.8|10961.2|418
1581089100000|2020-02-07 15:25:00|10962.5|10961.9|10960.7|10960.1|10962.8|10962.2|10957.5|10956.9|637
1581089400000|2020-02-07 15:30:00|10960.6|10960|10962.7|10962.1|10963.4|10962.8|10958.9|10958.3|554
1581089700000|2020-02-07 15:35:00|10962.6|10962|10961.8|10961.2|10964.6|10964|10961.3|10960.6|469
1581090000000|2020-02-07 15:40:00|10961.9|10961.3|10974.2|10973.3|10976.9|10976|10961.6|10961|1628
1581090300000|2020-02-07 15:45:00|10974|10973.1|10969.7|10968.8|10976|10975.4|10969.2|10968.6|992
1581090600000|2020-02-07 15:50:00|10969.5|10968.9|10963.1|10962.5|10971.4|10970.6|10962.6|10962|814
1581090900000|2020-02-07 15:55:00|10963|10962.4|10963.7|10963.1|10964.6|10964|10960.7|10960.1|799
1581091200000|2020-02-07 16:00:00|10963.8|10963.2|10962.7|10962.1|10965.8|10965.2|10961.9|10961.3|708
1581091500000|2020-02-07 16:05:00|10962.8|10962.2|10960.6|10960|10963.1|10962.5|10959.7|10959.1|566
1581091800000|2020-02-07 16:10:00|10960.7|10960.1|10956.8|10956.2|10961.6|10961|10956.7|10956.1|482
1581092100000|2020-02-07 16:15:00|10956.9|10956.3|10952.9|10952.3|10957.5|10956.9|10952.4|10951.8|482
1581092400000|2020-02-07 16:20:00|10952.8|10952.2|10954.7|10954.1|10956.3|10955.7|10951.5|10950.9|515
1581092700000|2020-02-07 16:25:00|10954.6|10954|10948.1|10947.5|10955.3|10954.7|10948|10947.3|768
1581093000000|2020-02-07 16:30:00|10948|10947.4|10950.2|10949.6|10951.1|10950.5|10946.6|10946|435
1581093300000|2020-02-07 16:35:00|10950.3|10949.7|10953.4|10952.8|10953.4|10952.8|10950.2|10949.6|485
1581093600000|2020-02-07 16:40:00|10953.3|10952.7|10952.1|10951.5|10953.4|10952.8|10951.2|10950.6|310
1581093900000|2020-02-07 16:45:00|10952|10951.4|10953|10952.4|10954.2|10953.6|10951.6|10951|308
1581094200000|2020-02-07 16:50:00|10953.1|10952.5|10951|10950.4|10953.9|10953.3|10950.9|10950.3|291
1581094500000|2020-02-07 16:55:00|10950.9|10950.3|10949.8|10949.2|10951.1|10950.5|10948.9|10948.3|232
1581094800000|2020-02-07 17:00:00|10949.9|10949.3|10948.5|10947.9|10950.2|10949.6|10948.4|10947.8|275
1581095100000|2020-02-07 17:05:00|10948.4|10947.8|10947.6|10947|10948.4|10947.8|10947.1|10946.5|322
1581095400000|2020-02-07 17:10:00|10947.7|10947.1|10946.7|10946.1|10948.5|10947.9|10946.2|10945.6|232
1581095700000|2020-02-07 17:15:00|10946.6|10946|10948.1|10947.5|10948.3|10947.7|10946.5|10945.9|174
1581096000000|2020-02-07 17:20:00|10948.2|10947.6|10948.5|10947.9|10949.1|10948.5|10947.6|10947|224
1581096300000|2020-02-07 17:25:00|10948.6|10948|10947.5|10946.6|10949.1|10948.5|10947.3|10946.6|158
1581096600000|2020-02-07 17:30:00|10947.3|10946.7|10948.5|10947.9|10949.1|10948.4|10946.9|10946.1|189
1581096900000|2020-02-07 17:35:00|10948.6|10948|10946.9|10946.3|10948.7|10948.1|10946.8|10946.2|183
1581097200000|2020-02-07 17:40:00|10947|10946.4|10946.5|10945.9|10947.3|10946.7|10945.9|10945.3|152
1581097500000|2020-02-07 17:45:00|10946.4|10945.8|10946.1|10945.5|10946.6|10946|10946|10945.4|90
1581097800000|2020-02-07 17:50:00|10946.2|10945.6|10944.9|10944.3|10946.4|10945.8|10943.9|10943.2|211
1581098100000|2020-02-07 17:55:00|10944.8|10944.2|10943|10942.4|10946|10945.4|10942.3|10941.7|311
1581098400000|2020-02-07 18:00:00|10943.1|10942.5|10945|10944.4|10947.3|10946.7|10942.9|10942.3|304
1581098700000|2020-02-07 18:05:00|10945.1|10944.5|10946.8|10946.2|10947.3|10946.7|10945|10944.4|203
1581099000000|2020-02-07 18:10:00|10946.7|10946.1|10945.4|10944.8|10947.5|10946.9|10945.2|10944.6|200
1581099300000|2020-02-07 18:15:00|10945.3|10944.7|10944.7|10944.1|10945.5|10944.9|10944.5|10943.9|133
1581099600000|2020-02-07 18:20:00|10944.6|10944|10945.1|10944.5|10945.4|10944.8|10944.2|10943.6|148
1581099900000|2020-02-07 18:25:00|10945.2|10944.6|10947.1|10946.5|10947.1|10946.5|10944.9|10944.3|192
1581100200000|2020-02-07 18:30:00|10947.2|10946.6|10948.2|10947.6|10949.7|10949.1|10947.1|10946.5|241
1581100500000|2020-02-07 18:35:00|10948.3|10947.7|10945.1|10944.5|10948.9|10948.2|10944.9|10944.3|388
1581100800000|2020-02-07 18:40:00|10945.2|10944.6|10945.6|10945|10945.8|10945.2|10944.6|10944|156
1581101100000|2020-02-07 18:45:00|10945.7|10945.1|10943.9|10943.3|10946.5|10945.9|10943.8|10943.2|194
1581101400000|2020-02-07 18:50:00|10944|10943.4|10943|10942.4|10944.8|10944.2|10943|10942.4|99
1581101700000|2020-02-07 18:55:00|10942.9|10942.3|10944.1|10943.5|10944.2|10943.6|10942.9|10942.3|169
1581102000000|2020-02-07 19:00:00|10944|10943.4|10947.1|10946.5|10947.2|10946.6|10944|10943.4|193
1581102300000|2020-02-07 19:05:00|10947|10946.4|10946.3|10945.7|10947.1|10946.5|10945.1|10944.5|263
1581102600000|2020-02-07 19:10:00|10946.4|10945.5|10946.6|10946|10946.8|10946.2|10945.5|10944.9|177
1581102900000|2020-02-07 19:15:00|10946.5|10945.9|10947.8|10947.2|10948.2|10947.6|10945.6|10945|262
1581103200000|2020-02-07 19:20:00|10947.9|10947.3|10948.1|10947.5|10948.9|10948.3|10947.7|10947.1|219
1581103500000|2020-02-07 19:25:00|10947.9|10947.3|10948.8|10948.2|10949.2|10948.6|10947.8|10947.2|155
1581103800000|2020-02-07 19:30:00|10948.7|10948.1|10948.2|10947.6|10948.9|10948.3|10947.5|10946.9|181
1581104100000|2020-02-07 19:35:00|10948.1|10947.5|10948.2|10947.6|10949.2|10948.6|10948.1|10947.5|126
1581104400000|2020-02-07 19:40:00|10948.1|10947.5|10945.5|10944.9|10948.2|10947.5|10945.5|10944.8|182
1581104700000|2020-02-07 19:45:00|10945.4|10944.8|10947|10946.4|10947.7|10947.1|10945.4|10944.8|182
1581105000000|2020-02-07 19:50:00|10946.9|10946.3|10947.2|10946.6|10947.7|10947.1|10945.9|10945.3|212
1581105300000|2020-02-07 19:55:00|10947.1|10946.5|10946.6|10946|10947.3|10946.7|10946.2|10945.6|238
1581105600000|2020-02-07 20:00:00|10946.5|10945.9|10945.7|10945.1|10946.8|10946.2|10945.5|10944.9|136
1581105900000|2020-02-07 20:05:00|10945.6|10945|10946.7|10946.1|10946.8|10946.2|10945.2|10944.5|155
1581106200000|2020-02-07 20:10:00|10946.8|10946.2|10946.8|10946.2|10946.9|10946.3|10945.7|10945.1|164
1581106500000|2020-02-07 20:15:00|10946.9|10946.3|10946.3|10945.7|10946.9|10946.3|10946.2|10945.5|159
1581106800000|2020-02-07 20:20:00|10946.4|10945.8|10945.8|10945.2|10946.4|10945.8|10945.6|10944.9|120
1581107100000|2020-02-07 20:25:00|10945.7|10945.1|10944.8|10944.2|10945.9|10945.3|10944.5|10943.9|173
1581107400000|2020-02-07 20:30:00|10944.9|10944.3|10946.7|10946.1|10946.9|10946.2|10944.8|10944.2|116
1581107700000|2020-02-07 20:35:00|10946.8|10946.2|10947.8|10947.2|10947.9|10947.2|10946.8|10946|186
1581108000000|2020-02-07 20:40:00|10947.7|10947.1|10947.9|10947.3|10948.3|10947.7|10947.6|10946.9|90
1581108300000|2020-02-07 20:45:00|10948|10947.4|10946.8|10946.2|10948|10947.4|10946.8|10946.1|187
1581108600000|2020-02-07 20:50:00|10946.7|10946.1|10947.4|10946.8|10947.5|10946.9|10946.7|10946|145
1581108900000|2020-02-07 20:55:00|10947.3|10946.7|10947.7|10947.1|10948.1|10947.5|10946.9|10946.3|243
1581109200000|2020-02-07 21:00:00|10947.6|10947|10947.8|10946.9|10948.1|10947.4|10947.4|10946.7|166
1581109500000|2020-02-07 21:05:00|10947.9|10947|10947.3|10946.4|10947.9|10947.1|10947.1|10946.4|131
1581109800000|2020-02-07 21:10:00|10947.2|10946.6|10947.6|10946.7|10947.7|10947|10946.5|10945.6|181
1581110100000|2020-02-07 21:15:00|10947.5|10946.9|10946.6|10945.7|10947.7|10946.9|10946.4|10945.5|169
1581110400000|2020-02-07 21:20:00|10946.5|10945.6|10946.1|10945.5|10946.5|10945.8|10945.5|10944.7|146
1581110700000|2020-02-07 21:25:00|10946.2|10945.3|10946.5|10945.9|10947|10946.2|10946.2|10945.3|125
1581111000000|2020-02-07 21:30:00|10946.7|10945.8|10946.9|10946|10947|10946.1|10946.3|10945.4|159
1581111300000|2020-02-07 21:35:00|10946.8|10945.9|10946.5|10945.6|10947.1|10946.2|10946.3|10945.4|135
1581111600000|2020-02-07 21:40:00|10946.4|10945.5|10944.2|10943.3|10946.5|10945.6|10944.1|10943.2|169
1581111900000|2020-02-07 21:45:00|10944.1|10943.2|10943.9|10943|10944.5|10943.7|10943.7|10942.8|239
1581112200000|2020-02-07 21:50:00|10944|10943.1|10944.5|10942.5|10945.4|10944|10943.4|10942.3|627
1581112500000|2020-02-07 21:55:00|10944.6|10943|10948.3|10943.3|10949.9|10945.3|10944|10941.6|447
1581282000000|2020-02-09 21:00:00|10947.8|10942.3|10950.4|10945.7|10951.8|10946.9|10947.7|10942|27
1581282300000|2020-02-09 21:05:00|10952.3|10947.4|10950.4|10946.5|10952.3|10947.4|10948.6|10944.1|8
1581282600000|2020-02-09 21:10:00|10948.5|10944|10950.4|10945.9|10950.9|10945.9|10948.5|10944|4
1581282900000|2020-02-09 21:15:00|10949.3|10944.8|10948|10942.8|10953.7|10945.8|10948|10942.8|17
1581283200000|2020-02-09 21:20:00|10953.4|10945.9|10949.2|10944.7|10953.4|10945.9|10948.3|10943.8|5
1581283500000|2020-02-09 21:25:00|10948.8|10944.3|10951.1|10944.5|10953.4|10945.9|10948.8|10944|17
1581283800000|2020-02-09 21:30:00|10951|10944|10947.8|10942.3|10953.4|10945.9|10947.7|10942.2|20
1581284100000|2020-02-09 21:35:00|10947.7|10942.2|10950.6|10945.7|10950.6|10945.7|10947.7|10942.2|8
1581284400000|2020-02-09 21:40:00|10950.9|10940.7|10945.8|10942.3|10951|10945.7|10945.7|10940.7|18
1581284700000|2020-02-09 21:45:00|10949|10941.6|10945.8|10942.3|10949|10943|10945.7|10941.1|9
1581285000000|2020-02-09 21:50:00|10947.4|10944|10950|10945.4|10950|10945.4|10947.3|10942.3|5
1581285300000|2020-02-09 21:55:00|10946.7|10942.2|10947.8|10942.9|10949.5|10945|10945.3|10942.2|10
1581285600000|2020-02-09 22:00:00|10948.3|10942.5|10945|10941.6|10948.5|10943.4|10943.9|10941.1|129
1581285900000|2020-02-09 22:05:00|10945.1|10941.7|10944.8|10942.9|10946.5|10943.5|10943.6|10941.7|117
1581286200000|2020-02-09 22:10:00|10944.9|10943|10944.9|10943.9|10945.7|10944|10944.5|10942.6|104
1581286500000|2020-02-09 22:15:00|10945|10943.7|10945.5|10944.9|10945.7|10944.9|10944.7|10943.3|247
1581286800000|2020-02-09 22:20:00|10945.4|10944.6|10945.1|10943.9|10945.8|10945|10944.6|10943|100
1581287100000|2020-02-09 22:25:00|10945|10944|10944.9|10943.4|10946|10944.1|10944.5|10943.1|85
1581287400000|2020-02-09 22:30:00|10945|10943.3|10944.2|10943|10945.6|10944.3|10943.2|10942.3|281
1581287700000|2020-02-09 22:35:00|10944.3|10942.9|10943.9|10943|10944.5|10943.5|10943.4|10942.2|341
1581288000000|2020-02-09 22:40:00|10944|10943.1|10944.3|10943.4|10945.5|10944.3|10943.5|10942.5|287
1581288300000|2020-02-09 22:45:00|10944.5|10943.5|10944.1|10943.1|10945.6|10943.7|10943.8|10941.9|286
1581288600000|2020-02-09 22:50:00|10944.2|10943.2|10944.1|10943.2|10944.3|10943.4|10944.1|10943|84
1581288900000|2020-02-09 22:55:00|10944.2|10943.1|10944.3|10943.3|10945|10943.9|10943.6|10942.6|223
1581289200000|2020-02-09 23:00:00|10944|10943.4|10944|10943.1|10946|10945.3|10943|10942.4|593
1581289500000|2020-02-09 23:05:00|10943.9|10943|10945.3|10944.4|10945.4|10944.5|10943.5|10942.6|188
1581289800000|2020-02-09 23:10:00|10945.4|10944.5|10945.3|10944.4|10945.5|10944.6|10944.9|10944|93
1581290100000|2020-02-09 23:15:00|10945.2|10944.3|10945.2|10944.6|10945.5|10944.8|10945|10944.2|119
1581290400000|2020-02-09 23:20:00|10945.1|10944.5|10946.2|10945.3|10946.3|10945.6|10945.1|10944.2|181
1581290700000|2020-02-09 23:25:00|10946|10945.1|10946.2|10945.3|10946.2|10945.5|10945.7|10944.9|140
1581291000000|2020-02-09 23:30:00|10946.1|10945.2|10947.1|10946.5|10948|10947.4|10945.9|10945.1|299
1581291300000|2020-02-09 23:35:00|10947.2|10946.6|10947.9|10947|10950|10949.2|10947.1|10946.4|588
1581291600000|2020-02-09 23:40:00|10948|10947.1|10950.1|10949.2|10950.7|10949.8|10947.7|10947|410
1581291900000|2020-02-09 23:45:00|10950|10949.1|10949.9|10949|10950.5|10949.8|10949.1|10948.3|356
1581292200000|2020-02-09 23:50:00|10950|10949.1|10950.7|10949.8|10950.8|10950|10949.7|10949|200
1581292500000|2020-02-09 23:55:00|10950.6|10949.7|10949.6|10949|10951.1|10950.3|10948.7|10948|281
1581292800000|2020-02-10 00:00:00|10949.4|10948.5|10950.2|10949.6|10950.7|10950|10948.4|10947.8|319
1581293100000|2020-02-10 00:05:00|10950.3|10949.7|10949.8|10949.2|10951.1|10950.5|10949.6|10948.7|364
1581293400000|2020-02-10 00:10:00|10949.9|10949|10950.9|10950.3|10951.2|10950.5|10949.6|10949|290
1581293700000|2020-02-10 00:15:00|10950.8|10950.2|10950.9|10950.3|10951.5|10950.9|10950.6|10949.8|305
1581294000000|2020-02-10 00:20:00|10950.8|10950.2|10951.2|10950.6|10951.4|10950.7|10950.6|10949.9|212
1581294300000|2020-02-10 00:25:00|10951.1|10950.5|10951.4|10950.8|10951.6|10951|10950.8|10950.1|249
1581294600000|2020-02-10 00:30:00|10951.3|10950.7|10951.1|10950.5|10951.5|10950.8|10950.5|10949.9|205
1581294900000|2020-02-10 00:35:00|10951.2|10950.6|10951.9|10951.3|10952.3|10951.6|10951.1|10950.4|186
1581295200000|2020-02-10 00:40:00|10952.1|10951.5|10951.9|10951.3|10952.6|10951.9|10951.7|10951|251
1581295500000|2020-02-10 00:45:00|10951.8|10951.2|10952.2|10951.6|10952.3|10951.7|10951.4|10950.8|161
1581295800000|2020-02-10 00:50:00|10952.1|10951.5|10952.5|10951.9|10953|10952.4|10951.5|10950.9|227
1581296100000|2020-02-10 00:55:00|10952.4|10951.8|10953.1|10952.5|10953.5|10952.9|10952.4|10951.8|245
1581296400000|2020-02-10 01:00:00|10952.8|10952.2|10953.1|10952.5|10953.8|10953.1|10952.7|10952|200
1581296700000|2020-02-10 01:05:00|10953.2|10952.6|10952.2|10951.6|10953.4|10952.8|10952|10951.4|133
1581297000000|2020-02-10 01:10:00|10952.3|10951.7|10952.2|10951.6|10952.9|10952.3|10952.2|10951.4|113
1581297300000|2020-02-10 01:15:00|10952.3|10951.7|10952.3|10951.7|10952.4|10951.8|10951.7|10951|172
1581297600000|2020-02-10 01:20:00|10952.2|10951.6|10952|10951.4|10953|10952.2|10951.4|10950.7|198
1581297900000|2020-02-10 01:25:00|10952.1|10951.5|10952.1|10951.2|10952.8|10952.1|10951.8|10951.1|127
1581298200000|2020-02-10 01:30:00|10952|10951.4|10952.3|10951.7|10953.1|10952.4|10951.9|10951.2|216
1581298500000|2020-02-10 01:35:00|10952.2|10951.6|10951.9|10951.3|10952.4|10951.7|10951.4|10950.6|317
1581298800000|2020-02-10 01:40:00|10951.8|10951.2|10951.1|10950.5|10952.3|10951.6|10950.6|10950|318
1581299100000|2020-02-10 01:45:00|10951.2|10950.6|10950.1|10949.5|10951.4|10950.7|10949.8|10949|376
1581299400000|2020-02-10 01:50:00|10950.2|10949.6|10950.2|10949.6|10950.7|10950|10950.1|10949.5|166
1581299700000|2020-02-10 01:55:00|10950.3|10949.7|10950.9|10950.3|10951.1|10950.4|10950.2|10949.6|196
1581300000000|2020-02-10 02:00:00|10950.8|10950.2|10951.8|10951.2|10951.9|10951.3|10950.5|10949.9|187
1581300300000|2020-02-10 02:05:00|10951.7|10951.1|10953.4|10952.8|10953.6|10952.9|10951.4|10950.8|189
1581300600000|2020-02-10 02:10:00|10953.3|10952.7|10952.4|10951.8|10953.4|10952.8|10952.3|10951.6|222
1581300900000|2020-02-10 02:15:00|10952.5|10951.9|10951.7|10951.1|10952.5|10951.9|10951.3|10950.6|303
1581301200000|2020-02-10 02:20:00|10951.8|10951.2|10952.7|10952.1|10952.9|10952.3|10951.6|10951|185
1581301500000|2020-02-10 02:25:00|10952.8|10951.9|10952.5|10951.9|10953|10952.4|10952.4|10951.6|201
1581301800000|2020-02-10 02:30:00|10952.6|10952|10951.6|10951|10953|10952.3|10951.3|10950.7|273
1581302100000|2020-02-10 02:35:00|10951.7|10951.1|10952.2|10951.3|10952.2|10951.5|10951.1|10950.5|191
1581302400000|2020-02-10 02:40:00|10952|10951.4|10951.5|10950.9|10952.4|10951.6|10951.3|10950.7|175
1581302700000|2020-02-10 02:45:00|10951.4|10950.8|10951.9|10951.3|10952.1|10951.4|10951.4|10950.8|134
1581303000000|2020-02-10 02:50:00|10952|10951.4|10951.9|10951.3|10952.3|10951.6|10951.7|10951.1|139
1581303300000|2020-02-10 02:55:00|10952|10951.4|10954|10953.4|10954.6|10953.9|10951.9|10951.2|228
1581303600000|2020-02-10 03:00:00|10953.9|10953.3|10954.3|10953.7|10954.4|10953.8|10953.7|10953.1|149
1581303900000|2020-02-10 03:05:00|10954.1|10953.5|10953.1|10952.5|10954.2|10953.6|10952.9|10952.2|142
1581304200000|2020-02-10 03:10:00|10953|10952.4|10952.1|10951.5|10953.2|10952.6|10951.8|10951.2|148
1581304500000|2020-02-10 03:15:00|10952.2|10951.6|10951.8|10951.2|10953.3|10952.7|10951.6|10951|164
1581304800000|2020-02-10 03:20:00|10951.7|10951.1|10951.7|10951.1|10952.2|10951.6|10951.6|10951|128
1581305100000|2020-02-10 03:25:00|10952|10951.4|10952.3|10951.4|10952.4|10951.7|10951.7|10951.1|157
1581305400000|2020-02-10 03:30:00|10952.2|10951.6|10950.6|10950|10952.4|10951.7|10950.6|10950|153
1581305700000|2020-02-10 03:35:00|10950.5|10949.9|10951.1|10950.2|10951.4|10950.8|10950.4|10949.8|170
1581306000000|2020-02-10 03:40:00|10951|10950.1|10952.3|10951.4|10952.4|10951.6|10950.7|10950|121
1581306300000|2020-02-10 03:45:00|10952.4|10951.5|10952.3|10951.7|10952.5|10951.9|10952.1|10951.3|116
1581306600000|2020-02-10 03:50:00|10952.4|10951.8|10952.7|10952.1|10952.9|10952.2|10952.2|10951.5|131
1581306900000|2020-02-10 03:55:00|10952.6|10952|10952.7|10952.1|10953.3|10952.7|10952.6|10951.9|131
1581307200000|2020-02-10 04:00:00|10952.6|10952|10952.8|10952.2|10953.3|10952.7|10952.6|10952|110
1581307500000|2020-02-10 04:05:00|10952.7|10952.1|10952.3|10951.7|10953.4|10952.8|10952.2|10951.6|176
1581307800000|2020-02-10 04:10:00|10952.2|10951.6|10952.7|10952.1|10953.4|10952.7|10952.2|10951.6|176
1581308100000|2020-02-10 04:15:00|10952.8|10952.2|10953.2|10952.6|10953.4|10952.7|10952.7|10951.9|105
1581308400000|2020-02-10 04:20:00|10953.3|10952.7|10953.4|10952.5|10953.9|10953.2|10953.1|10952.4|110
1581308700000|2020-02-10 04:25:00|10953.2|10952.6|10953.3|10952.7|10953.8|10953.1|10953|10952.3|130
1581309000000|2020-02-10 04:30:00|10953.2|10952.6|10954.4|10953.8|10954.6|10953.8|10953.2|10952.5|89
1581309300000|2020-02-10 04:35:00|10954.3|10953.7|10954.3|10953.7|10955|10954.3|10954.2|10953.5|128
1581309600000|2020-02-10 04:40:00|10954.4|10953.8|10954.8|10954.2|10955.4|10954.7|10954.2|10953.6|144
1581309900000|2020-02-10 04:45:00|10954.9|10954.3|10955.1|10954.5|10955.3|10954.7|10954.7|10953.9|166
1581310200000|2020-02-10 04:50:00|10955.2|10954.6|10955.2|10954.6|10955.6|10955|10955|10954.4|148
1581310500000|2020-02-10 04:55:00|10955.3|10954.7|10957.2|10956.6|10957.9|10957.1|10955.2|10954.5|191
1581310800000|2020-02-10 05:00:00|10957.4|10956.5|10956.8|10956.2|10957.9|10957.3|10956.3|10955.6|173
1581311100000|2020-02-10 05:05:00|10956.7|10956.1|10956.8|10956.2|10957|10956.4|10956.6|10956|138
1581311400000|2020-02-10 05:10:00|10956.7|10956.1|10957.3|10956.7|10957.5|10956.8|10956.7|10956.1|93
1581311700000|2020-02-10 05:15:00|10957.2|10956.6|10956.7|10956.1|10957.4|10956.7|10956.6|10955.9|110
1581312000000|2020-02-10 05:20:00|10956.9|10956|10955.8|10955.2|10956.9|10956.2|10955.6|10955|87
1581312300000|2020-02-10 05:25:00|10955.9|10955.3|10956.2|10955.6|10957.1|10956.4|10955.9|10955.3|109
1581312600000|2020-02-10 05:30:00|10956.1|10955.5|10955.6|10955|10956.3|10955.6|10955.4|10954.8|127
1581312900000|2020-02-10 05:35:00|10955.7|10955.1|10955.6|10955|10955.9|10955.3|10955.5|10954.9|110
1581313200000|2020-02-10 05:40:00|10955.5|10954.9|10954.8|10954.2|10955.7|10955.1|10954.5|10953.9|157
1581313500000|2020-02-10 05:45:00|10954.7|10954.1|10955.3|10954.7|10955.6|10954.9|10954.7|10954|106
1581313800000|2020-02-10 05:50:00|10955.4|10954.8|10955.8|10955.2|10956|10955.3|10955.1|10954.4|99
1581314100000|2020-02-10 05:55:00|10955.9|10955.3|10955.8|10955.2|10956.3|10955.7|10955.6|10954.9|115
1581314400000|2020-02-10 06:00:00|10955.7|10955.1|10955.7|10955.1|10957|10956.3|10955.6|10955|187
1581314700000|2020-02-10 06:05:00|10955.8|10955.2|10954.7|10954.1|10955.8|10955.2|10954.4|10953.8|67
1581315000000|2020-02-10 06:10:00|10954.6|10954|10954.3|10953.7|10954.8|10954.2|10954.2|10953.6|138
1581315300000|2020-02-10 06:15:00|10954.2|10953.6|10954.7|10954.1|10954.9|10954.3|10953.3|10952.6|171
1581315600000|2020-02-10 06:20:00|10954.6|10954|10954.7|10954.1|10954.9|10954.2|10954.3|10953.7|105
1581315900000|2020-02-10 06:25:00|10954.6|10954|10954.9|10954.3|10955|10954.3|10953.8|10953.2|164
1581316200000|2020-02-10 06:30:00|10955|10954.4|10955.3|10954.7|10956|10955.4|10954.9|10954.2|212
1581316500000|2020-02-10 06:35:00|10955.4|10954.8|10954.8|10954.2|10955.6|10954.9|10954.2|10953.6|165
1581316800000|2020-02-10 06:40:00|10954.7|10954.1|10956|10955.4|10956.4|10955.7|10953.7|10953.1|238
1581317100000|2020-02-10 06:45:00|10956.3|10955.7|10955.6|10954.7|10957.9|10957.2|10954.5|10953.9|327
1581317400000|2020-02-10 06:50:00|10955.7|10954.8|10953.4|10952.8|10955.7|10954.9|10953.4|10952.8|165
1581317700000|2020-02-10 06:55:00|10953.3|10952.7|10951.6|10951|10953.3|10952.7|10951.6|10951|154
1581318000000|2020-02-10 07:00:00|10951.7|10950.8|10949.5|10948.9|10952.2|10951.6|10948.5|10947.9|416
1581318300000|2020-02-10 07:05:00|10949.4|10948.8|10950|10949.4|10950.3|10949.7|10949.2|10948.5|221
1581318600000|2020-02-10 07:10:00|10950.1|10949.5|10949.5|10948.9|10950.2|10949.6|10948.6|10948|325
1581318900000|2020-02-10 07:15:00|10949.4|10948.8|10952.9|10952.3|10953|10952.4|10949.4|10948.8|221
1581319200000|2020-02-10 07:20:00|10952.8|10952.2|10953.5|10952.9|10953.6|10953|10951|10950.4|275
1581319500000|2020-02-10 07:25:00|10953.6|10953|10953|10952.4|10954.1|10953.4|10952.6|10952|224
1581319800000|2020-02-10 07:30:00|10953.1|10952.5|10953.5|10952.9|10953.9|10953.2|10952|10951.4|308
1581320100000|2020-02-10 07:35:00|10953.6|10953|10953.1|10952.5|10954.2|10953.5|10952.6|10951.9|409
1581320400000|2020-02-10 07:40:00|10953|10952.4|10950.6|10950|10953.4|10952.8|10950.4|10949.8|343
1581320700000|2020-02-10 07:45:00|10950.5|10949.9|10948.3|10947.7|10950.6|10950|10948|10947.4|255
1581321000000|2020-02-10 07:50:00|10948.4|10947.8|10947.6|10947|10950|10949.4|10947.3|10946.7|387
1581321300000|2020-02-10 07:55:00|10947.7|10947.1|10947.1|10946.5|10947.8|10947.2|10945.3|10944.7|352
1581321600000|2020-02-10 08:00:00|10947|10946.4|10948.9|10948.3|10949.6|10949|10946.6|10946|437
1581321900000|2020-02-10 08:05:00|10948.8|10948.2|10946.7|10946.1|10948.8|10948.2|10945.5|10944.9|341
1581322200000|2020-02-10 08:10:00|10946.8|10946.2|10946.6|10946|10948.1|10947.5|10945.9|10945.3|280
1581322500000|2020-02-10 08:15:00|10946.5|10945.9|10946.5|10945.9|10947.5|10946.9|10945.1|10944.5|327
1581322800000|2020-02-10 08:20:00|10946.6|10946|10947.5|10946.9|10948.1|10947.5|10946.5|10945.9|303
1581323100000|2020-02-10 08:25:00|10947.6|10947|10948|10947.4|10948.3|10947.7|10947.3|10946.7|293
1581323400000|2020-02-10 08:30:00|10947.9|10947.3|10947.5|10946.9|10948.6|10948|10946.3|10945.7|270
1581323700000|2020-02-10 08:35:00|10947.6|10947|10950.8|10950.2|10952.7|10952.1|10947.5|10946.9|411
1581324000000|2020-02-10 08:40:00|10950.9|10950.3|10952|10951.4|10952.9|10952.3|10949.8|10949.2|335
1581324300000|2020-02-10 08:45:00|10952.1|10951.5|10950.6|10950|10952.9|10952.3|10950.4|10949.8|312
1581324600000|2020-02-10 08:50:00|10950.4|10949.8|10953.5|10952.9|10954|10953.3|10949.5|10948.8|412
1581324900000|2020-02-10 08:55:00|10953.4|10952.8|10951.9|10951|10953.7|10953.1|10951.8|10951|286
1581325200000|2020-02-10 09:00:00|10951.7|10951.1|10949.8|10949.2|10952.1|10951.3|10949.8|10949.2|333
1581325500000|2020-02-10 09:05:00|10949.9|10949.3|10950.7|10950.1|10951.4|10950.8|10949.3|10948.7|330
1581325800000|2020-02-10 09:10:00|10950.8|10950.2|10950.3|10949.7|10951.4|10950.7|10949.6|10949|303
1581326100000|2020-02-10 09:15:00|10950.2|10949.6|10951.3|10950.7|10951.3|10950.7|10949|10948.4|225
1581326400000|2020-02-10 09:20:00|10951.2|10950.6|10949.6|10949|10952.2|10951.6|10949.6|10948.9|322
1581326700000|2020-02-10 09:25:00|10949.3|10948.7|10950.4|10949.8|10950.9|10950.3|10949.2|10948.4|363
1581327000000|2020-02-10 09:30:00|10950.3|10949.7|10949.9|10949.3|10950.6|10950|10949.3|10948.7|265
1581327300000|2020-02-10 09:35:00|10950|10949.4|10951.3|10950.7|10952.2|10951.6|10950|10949.4|226
1581327600000|2020-02-10 09:40:00|10951|10950.4|10949.8|10949.2|10951.6|10951|10949.7|10948.9|247
1581327900000|2020-02-10 09:45:00|10949.9|10949.3|10946.8|10946.2|10952.3|10951.4|10946.8|10946.2|386
1581328200000|2020-02-10 09:50:00|10946.9|10946.3|10946.8|10946.2|10947.6|10947|10946.6|10946|233
1581328500000|2020-02-10 09:55:00|10946.9|10946.3|10950.2|10949.6|10950.9|10950.2|10946.7|10946.1|339
1581328800000|2020-02-10 10:00:00|10950.1|10949.5|10951.9|10951.3|10953|10952.4|10949.9|10949.3|310
1581329100000|2020-02-10 10:05:00|10952|10951.4|10953.9|10953.3|10953.9|10953.3|10951.9|10951.3|174
1581329400000|2020-02-10 10:10:00|10954|10953.4|10952.9|10952.3|10954.4|10953.8|10952.7|10952.1|242
1581329700000|2020-02-10 10:15:00|10953.1|10952.5|10953.4|10952.8|10954|10953.4|10952.2|10951.6|148
1581330000000|2020-02-10 10:20:00|10953.3|10952.7|10953.7|10953.1|10955.6|10954.8|10952.2|10951.6|305
1581330300000|2020-02-10 10:25:00|10953.6|10953|10952.4|10951.8|10953.7|10953.1|10952.1|10951.5|169
1581330600000|2020-02-10 10:30:00|10952.3|10951.7|10951.5|10950.9|10954|10953.4|10951.5|10950.9|212
1581330900000|2020-02-10 10:35:00|10951.4|10950.8|10950.8|10950.2|10951.9|10951.3|10950.4|10949.8|229
1581331200000|2020-02-10 10:40:00|10950.9|10950.3|10951.3|10950.7|10952|10951.4|10948.2|10947.6|461
1581331500000|2020-02-10 10:45:00|10951.2|10950.3|10950.4|10949.8|10952.8|10952|10949.9|10949.3|460
1581331800000|2020-02-10 10:50:00|10950.3|10949.7|10950.8|10950.2|10951.9|10951.3|10949.8|10949.1|273
1581332100000|2020-02-10 10:55:00|10950.7|10950.1|10949.8|10949.2|10951.6|10951|10949.6|10948.9|247
1581332400000|2020-02-10 11:00:00|10949.7|10949.1|10945.8|10945.2|10949.7|10949.1|10945.6|10945|383
1581332700000|2020-02-10 11:05:00|10945.9|10945.3|10947.8|10947.2|10947.9|10947.3|10945.6|10945|266
1581333000000|2020-02-10 11:10:00|10947.7|10947.1|10950.4|10949.8|10950.4|10949.8|10947.3|10946.7|208
1581333300000|2020-02-10 11:15:00|10950.3|10949.7|10949.7|10949.1|10950.6|10950|10949.1|10948.5|190
1581333600000|2020-02-10 11:20:00|10949.6|10949|10951.4|10950.8|10951.8|10951.2|10949|10948.4|226
1581333900000|2020-02-10 11:25:00|10951.2|10950.6|10950.3|10949.7|10952|10951.3|10950.2|10949.6|194
1581334200000|2020-02-10 11:30:00|10950.4|10949.8|10952.5|10951.9|10952.7|10952.1|10948.7|10948.1|380
1581334500000|2020-02-10 11:35:00|10952.4|10951.8|10950.3|10949.7|10952.5|10951.9|10949.9|10949.3|212
1581334800000|2020-02-10 11:40:00|10950.2|10949.6|10952|10951.4|10952.5|10951.9|10950.1|10949.5|223
1581335100000|2020-02-10 11:45:00|10951.9|10951.3|10952.7|10952.1|10953.1|10952.4|10951.9|10951.1|215
1581335400000|2020-02-10 11:50:00|10952.8|10952.2|10950.3|10949.7|10953|10952.4|10949.8|10949.2|303
1581335700000|2020-02-10 11:55:00|10950.4|10949.8|10949.5|10948.9|10951.3|10950.7|10949.4|10948.8|254
1581336000000|2020-02-10 12:00:00|10949.6|10949|10948.8|10948.2|10950.1|10949.5|10947.8|10947|329
1581336300000|2020-02-10 12:05:00|10948.9|10948.3|10948.9|10948.3|10950.4|10949.8|10948.3|10947.7|274
1581336600000|2020-02-10 12:10:00|10949|10948.4|10950.4|10949.8|10951.6|10950.8|10947.7|10947.1|280
1581336900000|2020-02-10 12:15:00|10950.3|10949.7|10949.3|10948.7|10950.5|10949.9|10949.1|10948.4|240
1581337200000|2020-02-10 12:20:00|10949.2|10948.6|10951.1|10950.5|10951.9|10951.3|10949.2|10948.6|263
1581337500000|2020-02-10 12:25:00|10951.2|10950.6|10951.4|10950.8|10952.2|10951.6|10950.7|10950.1|180
1581337800000|2020-02-10 12:30:00|10951.3|10950.7|10949.3|10948.7|10952.1|10951.4|10949.2|10948.6|217
1581338100000|2020-02-10 12:35:00|10949.4|10948.5|10951.1|10950.5|10951.8|10951.1|10949.2|10948.5|228
1581338400000|2020-02-10 12:40:00|10951.2|10950.6|10951.3|10950.7|10952|10951.4|10950.2|10949.6|176
1581338700000|2020-02-10 12:45:00|10951.2|10950.6|10952|10951.4|10952.2|10951.6|10950.6|10950|254
1581339000000|2020-02-10 12:50:00|10951.9|10951.3|10949.9|10949.3|10952|10951.4|10949.7|10949.1|240
1581339300000|2020-02-10 12:55:00|10949.8|10949.2|10949.7|10949.1|10950.1|10949.5|10948.5|10947.9|308
1581339600000|2020-02-10 13:00:00|10949.6|10949|10950.8|10950.2|10951.1|10950.5|10949.4|10948.8|292
1581339900000|2020-02-10 13:05:00|10950.7|10950.1|10951.8|10951.2|10952.5|10951.9|10950.7|10950.1|289
1581340200000|2020-02-10 13:10:00|10951.7|10951.1|10951.5|10950.9|10952.4|10951.8|10950.8|10950.2|257
1581340500000|2020-02-10 13:15:00|10951.6|10951|10950.2|10949.6|10951.7|10951.1|10949|10948.4|194
1581340800000|2020-02-10 13:20:00|10950.1|10949.5|10950.4|10949.8|10951.4|10950.7|10949.2|10948.6|306
1581341100000|2020-02-10 13:25:00|10950.3|10949.7|10952.9|10952.3|10953.1|10952.5|10950.2|10949.6|392
1581341400000|2020-02-10 13:30:00|10953|10952.4|10950.1|10949.5|10953|10952.4|10948.4|10947.8|419
1581341700000|2020-02-10 13:35:00|10950.3|10949.7|10949.5|10948.9|10950.9|10950.3|10949.3|10948.7|256
1581342000000|2020-02-10 13:40:00|10949.4|10948.8|10947.8|10947.2|10951.3|10950.6|10946.7|10946.1|351
1581342300000|2020-02-10 13:45:00|10947.7|10947.1|10943.9|10943.3|10948.1|10947.4|10943.6|10943|405
1581342600000|2020-02-10 13:50:00|10944|10943.4|10936.9|10936.3|10944|10943.4|10936.4|10935.8|661
1581342900000|2020-02-10 13:55:00|10936.8|10936.2|10933|10932.4|10937.2|10936.6|10930.3|10929.7|649
1581343200000|2020-02-10 14:00:00|10932.9|10932.3|10933.6|10933|10933.9|10933.3|10930.8|10930.2|626
1581343500000|2020-02-10 14:05:00|10933.7|10933.1|10929.7|10929.1|10934.2|10933.6|10928.6|10928|652
1581343800000|2020-02-10 14:10:00|10929.8|10929.2|10929|10928.4|10930.6|10930|10927.5|10926.9|473
1581344100000|2020-02-10 14:15:00|10928.9|10928.3|10930.1|10929.5|10931.4|10930.8|10928.8|10928.2|370
1581344400000|2020-02-10 14:20:00|10930.2|10929.6|10930.6|10930|10932.9|10932.3|10929.9|10929.3|367
1581344700000|2020-02-10 14:25:00|10930.5|10929.9|10928.9|10928.3|10931.4|10930.7|10928.2|10927.5|397
1581345000000|2020-02-10 14:30:00|10929|10928.4|10930|10929.4|10930.5|10929.9|10928|10927.4|548
1581345300000|2020-02-10 14:35:00|10930.1|10929.5|10929.1|10928.5|10930.6|10930|10928.9|10928.3|384
1581345600000|2020-02-10 14:40:00|10929.2|10928.6|10930.3|10929.7|10930.3|10929.7|10928.2|10927.6|312
1581345900000|2020-02-10 14:45:00|10930.4|10929.8|10929.7|10929.1|10932.6|10932|10929.6|10929|414
1581346200000|2020-02-10 14:50:00|10929.6|10929|10928.8|10928.2|10931.1|10930.5|10928|10927.4|381
1581346500000|2020-02-10 14:55:00|10928.7|10928.1|10927.9|10927.3|10929.5|10928.9|10927.8|10927.2|381
1581346800000|2020-02-10 15:00:00|10927.8|10927.2|10927.1|10926.5|10930.1|10929.5|10927|10926.4|373
1581347100000|2020-02-10 15:05:00|10927|10926.4|10929.5|10928.9|10930.4|10929.8|10926.4|10925.8|360
1581347400000|2020-02-10 15:10:00|10929.4|10928.8|10933.1|10932.5|10933.2|10932.6|10928.8|10928.2|370
1581347700000|2020-02-10 15:15:00|10933|10932.4|10933|10932.4|10934.3|10933.6|10931.6|10930.9|435
1581348000000|2020-02-10 15:20:00|10932.9|10932.3|10935.1|10934.5|10936.6|10935.9|10932.9|10932.3|369
1581348300000|2020-02-10 15:25:00|10935|10934.4|10938.3|10937.7|10938.6|10938|10934|10933.4|433
1581348600000|2020-02-10 15:30:00|10938.4|10937.8|10934.2|10933.6|10938.4|10937.8|10934.2|10933.6|371
1581348900000|2020-02-10 15:35:00|10934.1|10933.5|10932.8|10932.2|10935|10934.2|10931.9|10931.1|516
1581349200000|2020-02-10 15:40:00|10932.9|10932.3|10930.5|10929.6|10933.7|10933|10930.2|10929.5|497
1581349500000|2020-02-10 15:45:00|10930.4|10929.5|10927.1|10926.5|10931.6|10931|10926.4|10925.8|446
1581349800000|2020-02-10 15:50:00|10927.2|10926.6|10922.8|10922.2|10929.1|10928.5|10922.2|10921.5|603
1581350100000|2020-02-10 15:55:00|10922.7|10922.1|10924.4|10923.8|10925.3|10924.6|10919.7|10919|640
1581350400000|2020-02-10 16:00:00|10924.3|10923.7|10923.3|10922.7|10924.5|10923.9|10922.5|10921.8|514
1581350700000|2020-02-10 16:05:00|10923.1|10922.5|10920.2|10919.6|10924.2|10923.6|10920.1|10919.5|292
1581351000000|2020-02-10 16:10:00|10920.3|10919.7|10919.9|10919.3|10921.1|10920.4|10919.7|10919.1|271
1581351300000|2020-02-10 16:15:00|10920|10919.4|10915.8|10915.2|10921.3|10920.5|10915.7|10915.1|450
1581351600000|2020-02-10 16:20:00|10915.7|10915.1|10914.5|10913.9|10916.5|10915.9|10912.9|10912.3|362
1581351900000|2020-02-10 16:25:00|10914.4|10913.8|10913.8|10913.2|10914.5|10913.9|10913.1|10912.5|249
1581352200000|2020-02-10 16:30:00|10913.9|10913.3|10912.1|10911.5|10914.5|10913.9|10911.2|10910.6|303
1581352500000|2020-02-10 16:35:00|10912|10911.4|10911.4|10910.8|10912.9|10912.3|10910.9|10910.3|265
1581352800000|2020-02-10 16:40:00|10911.2|10910.6|10912|10911.4|10912.7|10912.1|10909.5|10908.9|408
1581353100000|2020-02-10 16:45:00|10912.1|10911.5|10914.1|10913.5|10914.1|10913.5|10911.7|10911|269
1581353400000|2020-02-10 16:50:00|10914.2|10913.6|10914.9|10914.3|10915.5|10914.9|10913.8|10913.2|281
1581353700000|2020-02-10 16:55:00|10914.8|10914.2|10915.5|10914.9|10916|10915.3|10914.4|10913.8|210
1581354000000|2020-02-10 17:00:00|10915.4|10914.8|10918.3|10917.7|10918.5|10917.9|10915.4|10914.8|251
1581354300000|2020-02-10 17:05:00|10918.5|10917.9|10916.2|10915.6|10920.5|10919.9|10916.2|10915.6|295
1581354600000|2020-02-10 17:10:00|10916.3|10915.7|10916.9|10916.3|10917.2|10916.6|10915.7|10915.1|141
1581354900000|2020-02-10 17:15:00|10917|10916.4|10917.4|10916.8|10917.8|10917.2|10916.7|10916.1|130
1581355200000|2020-02-10 17:20:00|10917.5|10916.9|10915.3|10914.7|10917.5|10916.9|10915.3|10914.7|224
1581355500000|2020-02-10 17:25:00|10915.2|10914.6|10915.6|10915|10916.5|10915.9|10915.1|10914.4|207
1581355800000|2020-02-10 17:30:00|10915.7|10915.1|10917|10916.4|10917.6|10916.8|10914.4|10913.8|205
1581356100000|2020-02-10 17:35:00|10917.1|10916.5|10916.9|10916.3|10917.3|10916.7|10915.1|10914.5|331
1581356400000|2020-02-10 17:40:00|10917|10916.4|10913.2|10912.6|10917.4|10916.8|10913.1|10912.5|250
1581356700000|2020-02-10 17:45:00|10913.1|10912.5|10915|10914.4|10915.2|10914.6|10912.5|10911.9|238
1581357000000|2020-02-10 17:50:00|10915.1|10914.2|10912.5|10911.9|10915.7|10915.1|10912.4|10911.6|209
1581357300000|2020-02-10 17:55:00|10912.4|10911.8|10910.6|10910|10912.5|10911.9|10910.6|10910|255
1581357600000|2020-02-10 18:00:00|10910.7|10910.1|10911.9|10911.3|10912.2|10911.5|10909.7|10909|256
1581357900000|2020-02-10 18:05:00|10912|10911.4|10913.6|10913|10913.7|10913.1|10911.9|10911.3|131
1581358200000|2020-02-10 18:10:00|10913.5|10912.9|10914.6|10914|10915.1|10914.5|10913.1|10912.5|224
1581358500000|2020-02-10 18:15:00|10914.5|10913.9|10914.3|10913.7|10914.6|10914|10913.3|10912.7|154
1581358800000|2020-02-10 18:20:00|10914.5|10913.6|10915.4|10914.8|10915.8|10915.2|10913.7|10913.1|159
1581359100000|2020-02-10 18:25:00|10915.6|10914.7|10915.5|10914.9|10917.1|10916.4|10915.5|10914.7|222
1581359400000|2020-02-10 18:30:00|10915.6|10915|10915.1|10914.5|10916.2|10915.5|10914.9|10914.3|209
1581359700000|2020-02-10 18:35:00|10915.2|10914.6|10916|10915.4|10916.8|10916.2|10915.1|10914.5|127
1581360000000|2020-02-10 18:40:00|10916.1|10915.5|10915.8|10915.2|10916.6|10916|10915.5|10914.8|139
1581360300000|2020-02-10 18:45:00|10915.9|10915.3|10915.1|10914.5|10916|10915.4|10914.9|10914.3|138
1581360600000|2020-02-10 18:50:00|10915|10914.4|10913.9|10913.3|10915|10914.4|10913.9|10913.3|175
1581360900000|2020-02-10 18:55:00|10913.8|10913.2|10914|10913.4|10914.2|10913.6|10913.6|10913|108
1581361200000|2020-02-10 19:00:00|10914.1|10913.5|10913.4|10912.8|10914.5|10913.9|10913.4|10912.8|145
1581361500000|2020-02-10 19:05:00|10913.3|10912.7|10913.4|10912.8|10913.6|10913|10912.8|10912.2|135
1581361800000|2020-02-10 19:10:00|10913.3|10912.7|10914.4|10913.8|10914.5|10913.9|10913.1|10912.4|131
1581362100000|2020-02-10 19:15:00|10914.3|10913.7|10915.5|10914.9|10916.1|10915.4|10914.3|10913.7|169
1581362400000|2020-02-10 19:20:00|10915.4|10914.8|10916.5|10915.9|10916.7|10916|10915.3|10914.5|102
1581362700000|2020-02-10 19:25:00|10916.4|10915.8|10915.4|10914.8|10916.7|10916.1|10915.3|10914.7|167
1581363000000|2020-02-10 19:30:00|10915.5|10914.9|10915.8|10915.2|10916|10915.4|10915.4|10914.8|80
1581363300000|2020-02-10 19:35:00|10915.9|10915|10915.9|10915|10916.2|10915.6|10915.5|10914.8|111
1581363600000|2020-02-10 19:40:00|10915.8|10914.9|10914.8|10914.2|10915.8|10915|10914.3|10913.6|167
1581363900000|2020-02-10 19:45:00|10914.7|10914.1|10915|10914.4|10915.5|10914.7|10914.7|10914|110
1581364200000|2020-02-10 19:50:00|10914.9|10914.3|10914.8|10914.2|10915|10914.4|10914.4|10913.8|116
1581364500000|2020-02-10 19:55:00|10914.9|10914.3|10914.2|10913.6|10915.4|10914.8|10914.2|10913.6|265
1581364800000|2020-02-10 20:00:00|10914.5|10913.9|10914.3|10913.7|10915.6|10915|10914.1|10913.4|225
1581365100000|2020-02-10 20:05:00|10914.2|10913.6|10914.2|10913.6|10914.8|10914.1|10913.7|10912.9|182
1581365400000|2020-02-10 20:10:00|10913.9|10913.3|10913.3|10912.7|10914|10913.3|10913.3|10912.6|158
1581365700000|2020-02-10 20:15:00|10913.4|10912.8|10913.2|10912.6|10914|10913.3|10913.2|10912.6|127
1581366000000|2020-02-10 20:20:00|10913.3|10912.7|10912.3|10911.7|10913.4|10912.8|10912.2|10911.6|103
1581366300000|2020-02-10 20:25:00|10912.4|10911.8|10909.7|10909.1|10912.5|10911.8|10909.6|10908.9|203
1581366600000|2020-02-10 20:30:00|10909.8|10908.9|10909.8|10909.2|10911|10910.4|10909.6|10908.9|231
1581366900000|2020-02-10 20:35:00|10909.9|10909.3|10910.1|10909.5|10911.2|10910.4|10909.2|10908.4|246
1581367200000|2020-02-10 20:40:00|10910.3|10909.4|10909.4|10908.8|10910.3|10909.5|10908.2|10907.4|264
1581367500000|2020-02-10 20:45:00|10909.5|10908.9|10912.2|10911.6|10912.4|10911.7|10909.5|10908.9|299
1581367800000|2020-02-10 20:50:00|10912.1|10911.5|10913.4|10912.5|10913.5|10912.7|10912.1|10911.5|300
1581368100000|2020-02-10 20:55:00|10913.2|10912.6|10912.9|10912|10914.2|10913.6|10912.4|10911.8|319
1581368400000|2020-02-10 21:00:00|10912.7|10912.1|10913.9|10913.3|10914|10913.3|10912.7|10911.9|156
1581368700000|2020-02-10 21:05:00|10913.8|10913.2|10913|10912.1|10914.2|10913.5|10912.9|10912.1|84
1581369000000|2020-02-10 21:10:00|10912.9|10912.3|10912|10911.1|10913.1|10912.4|10911.8|10911|143
1581369300000|2020-02-10 21:15:00|10912.1|10911.2|10912|10911.1|10912.3|10911.5|10911.8|10911|49
1581369600000|2020-02-10 21:20:00|10912.1|10911.2|10911.5|10910.6|10912.4|10911.7|10911.2|10910.6|103
1581369900000|2020-02-10 21:25:00|10911.4|10910.8|10910.8|10910.2|10911.6|10910.9|10910.6|10909.9|164
1581370200000|2020-02-10 21:30:00|10910.9|10910.3|10911.2|10910.6|10911.5|10910.8|10910.8|10910|121
1581370500000|2020-02-10 21:35:00|10911.1|10910.5|10911.3|10910.7|10912.1|10911.4|10911.1|10910.5|84
1581370800000|2020-02-10 21:40:00|10911.2|10910.6|10911.2|10910.3|10911.6|10910.9|10910.8|10910.1|122
1581371100000|2020-02-10 21:45:00|10911.3|10910.4|10911.2|10910.3|10911.7|10910.8|10910.8|10910.1|79
1581371400000|2020-02-10 21:50:00|10911.1|10910.2|10911.3|10910.4|10911.8|10910.9|10911.1|10910.2|115
1581371700000|2020-02-10 21:55:00|10911.2|10910.3|10911.5|10910.6|10911.7|10910.9|10910.2|10909.3|185
1581372000000|2020-02-10 22:00:00|10911.6|10910.7|10912.1|10910.1|10912.2|10910.7|10911.4|10908.8|16
1581372300000|2020-02-10 22:05:00|10912.8|10910.3|10912.8|10910.3|10913|10911.2|10911.9|10909.1|223
1581372600000|2020-02-10 22:10:00|10912.6|10910.5|10912.9|10911.2|10913.3|10911.4|10912.3|10910.1|229
1581372900000|2020-02-10 22:15:00|10912.6|10911.3|10912.9|10910.6|10913.1|10911.4|10912.6|10910.1|242
1581373200000|2020-02-10 22:20:00|10913|10910.7|10912.7|10910.5|10913.2|10911.4|10912.4|10910.2|235
1581373500000|2020-02-10 22:25:00|10912.8|10910.6|10912.7|10911.3|10913.1|10911.8|10912.5|10910.2|579
1581373800000|2020-02-10 22:30:00|10912.6|10911.2|10912.7|10910.8|10912.9|10911.2|10912.1|10910.2|424
1581374100000|2020-02-10 22:35:00|10912.6|10910.9|10912.2|10910.6|10912.8|10911|10911.4|10909.9|333
1581374400000|2020-02-10 22:40:00|10912.1|10910.5|10913.7|10911.3|10916.2|10913.2|10912|10910.4|484
1581374700000|2020-02-10 22:45:00|10913.8|10911|10913.3|10910.6|10914.1|10911.8|10912.8|10910.5|549
1581375000000|2020-02-10 22:50:00|10913.2|10910.7|10913.5|10911.1|10913.6|10911.6|10912.9|10910.4|325
1581375300000|2020-02-10 22:55:00|10913.4|10911|10912|10910.4|10914.2|10913|10911.9|10910.2|549
1581375600000|2020-02-10 23:00:00|10911.9|10910.3|10912.7|10911.8|10913.6|10911.9|10911.7|10910.3|242
1581375900000|2020-02-10 23:05:00|10912.8|10911.9|10913.8|10912.9|10913.8|10912.9|10912.6|10911.7|91
1581376200000|2020-02-10 23:10:00|10913.7|10912.8|10913.2|10912.3|10913.8|10912.9|10912.5|10911.6|99
1581376500000|2020-02-10 23:15:00|10913.3|10912.4|10912.5|10911.6|10913.8|10912.9|10912.3|10911.6|84
1581376800000|2020-02-10 23:20:00|10912.3|10911.4|10911.2|10910.3|10912.7|10911.8|10910.9|10910.1|206
1581377100000|2020-02-10 23:25:00|10911.1|10910.2|10910.2|10909.3|10911.3|10910.4|10910.1|10909.2|217
1581377400000|2020-02-10 23:30:00|10910.1|10909.2|10910|10909.1|10910.6|10909.7|10909.9|10909|145
1581377700000|2020-02-10 23:35:00|10909.9|10909|10909.8|10908.9|10909.9|10909.1|10909.4|10908.6|143
1581378000000|2020-02-10 23:40:00|10909.6|10909|10909.6|10909|10910.2|10909.5|10909.6|10908.8|147
1581378300000|2020-02-10 23:45:00|10909.7|10909.1|10911.1|10910.5|10911.4|10910.7|10909.4|10908.5|125
1581378600000|2020-02-10 23:50:00|10911.3|10910.4|10911.2|10910.3|10911.8|10911|10910.9|10910.2|127
1581378900000|2020-02-10 23:55:00|10911.1|10910.2|10910.8|10909.9|10911.2|10910.4|10910.5|10909.8|133
1581379200000|2020-02-11 00:00:00|10910.9|10910|10910.2|10909.3|10910.9|10910.1|10909.8|10909.1|173
1581379500000|2020-02-11 00:05:00|10910.1|10909.5|10909.9|10909.3|10911.2|10910.4|10909.9|10909.2|127
1581379800000|2020-02-11 00:10:00|10910|10909.4|10908.8|10908.2|10910.2|10909.4|10908.8|10908.1|142
1581380100000|2020-02-11 00:15:00|10908.9|10908.3|10908.5|10907.9|10909.1|10908.4|10908.3|10907.6|187
1581380400000|2020-02-11 00:20:00|10908.6|10908|10909.5|10908.9|10909.7|10908.9|10908.4|10907.8|173
1581380700000|2020-02-11 00:25:00|10909.4|10908.8|10909|10908.4|10909.7|10908.9|10908.9|10908.2|174
1581381000000|2020-02-11 00:30:00|10909.1|10908.5|10910.5|10909.6|10910.7|10909.9|10908.9|10908.2|122
1581381300000|2020-02-11 00:35:00|10910.3|10909.7|10910.5|10909.9|10910.7|10910|10909.9|10909.1|137
1581381600000|2020-02-11 00:40:00|10910.6|10909.7|10911.2|10910.3|10911.3|10910.7|10910.5|10909.7|116
1581381900000|2020-02-11 00:45:00|10911.1|10910.2|10911|10910.4|10912|10911.1|10910.9|10910.2|206
1581382200000|2020-02-11 00:50:00|10911.1|10910.2|10910.2|10909.6|10911.3|10910.5|10910.1|10909.3|131
1581382500000|2020-02-11 00:55:00|10910.1|10909.5|10910.6|10909.7|10910.6|10909.9|10909.9|10909.2|160
1581382800000|2020-02-11 01:00:00|10910.4|10909.8|10910.5|10909.9|10911.2|10910.4|10910.1|10909.3|212
1581383100000|2020-02-11 01:05:00|10910.4|10909.8|10910.9|10910.3|10911.1|10910.4|10910.3|10909.6|130
1581383400000|2020-02-11 01:10:00|10911|10910.4|10913.1|10912.2|10913.1|10912.3|10910.8|10910.1|153
1581383700000|2020-02-11 01:15:00|10913|10912.1|10914.7|10914.1|10915.7|10915|10912.3|10911.6|358
1581384000000|2020-02-11 01:20:00|10914.8|10913.9|10914|10913.4|10915.8|10915|10913.8|10913.1|384
1581384300000|2020-02-11 01:25:00|10913.9|10913.3|10914.5|10913.9|10914.9|10914|10913.5|10912.9|194
1581384600000|2020-02-11 01:30:00|10914.4|10913.8|10913.9|10913.3|10914.5|10913.9|10913.4|10912.6|245
1581384900000|2020-02-11 01:35:00|10914|10913.4|10914.2|10913.6|10915.1|10914.3|10913.5|10912.8|243
1581385200000|2020-02-11 01:40:00|10914.1|10913.5|10914.1|10913.5|10915|10914.3|10913.8|10913.1|217
1581385500000|2020-02-11 01:45:00|10914.2|10913.6|10914.8|10914.2|10915.2|10914.6|10913.8|10913.1|233
1581385800000|2020-02-11 01:50:00|10914.9|10914.3|10915.5|10914.9|10915.6|10914.9|10914.8|10914.1|190
1581386100000|2020-02-11 01:55:00|10915.7|10914.8|10914.4|10913.8|10915.8|10915|10914.4|10913.6|149
1581386400000|2020-02-11 02:00:00|10914.5|10913.6|10914.7|10914.1|10914.7|10914.1|10914.1|10913.5|126
1581386700000|2020-02-11 02:05:00|10914.6|10914|10913.6|10912.7|10914.8|10914.1|10913.4|10912.6|161
1581387000000|2020-02-11 02:10:00|10913.5|10912.6|10913|10912.4|10913.6|10912.9|10912.3|10911.6|114
1581387300000|2020-02-11 02:15:00|10913.1|10912.5|10913.7|10912.8|10914.2|10913.4|10912.8|10912.1|129
1581387600000|2020-02-11 02:20:00|10913.6|10912.7|10914.8|10914.2|10915.3|10914.6|10913.5|10912.7|174
1581387900000|2020-02-11 02:25:00|10914.7|10914.1|10915.5|10914.9|10915.6|10915|10914.3|10913.6|190
1581388200000|2020-02-11 02:30:00|10915.4|10914.8|10915.7|10915.1|10916.3|10915.5|10915|10914.3|232
1581388500000|2020-02-11 02:35:00|10915.6|10915|10916.1|10915.5|10916.1|10915.5|10915.5|10914.9|129
1581388800000|2020-02-11 02:40:00|10916|10915.4|10915.1|10914.2|10916.8|10916|10914.9|10914.2|168
1581389100000|2020-02-11 02:45:00|10915.2|10914.3|10913.4|10912.8|10915.2|10914.4|10913.3|10912.7|209
1581389400000|2020-02-11 02:50:00|10913.5|10912.9|10912.9|10912.3|10913.7|10913|10912.5|10911.9|186
1581389700000|2020-02-11 02:55:00|10912.8|10912.2|10914.5|10913.9|10914.7|10913.9|10912.8|10912.2|134
1581390000000|2020-02-11 03:00:00|10914.6|10913.7|10914|10913.4|10914.7|10913.9|10913.3|10912.6|187
1581390300000|2020-02-11 03:05:00|10914.1|10913.5|10915|10914.4|10915.6|10914.9|10913.5|10912.7|164
1581390600000|2020-02-11 03:10:00|10915.1|10914.5|10915.9|10915.3|10916.3|10915.7|10914.9|10914.3|101
1581390900000|2020-02-11 03:15:00|10916.1|10915.2|10916.6|10916|10917.1|10916.5|10915.9|10915.2|210
1581391200000|2020-02-11 03:20:00|10916.7|10916.1|10916.9|10916.3|10917.1|10916.4|10916.4|10915.7|105
1581391500000|2020-02-11 03:25:00|10917|10916.1|10917.2|10916.3|10917.2|10916.5|10916.8|10916.1|62
1581391800000|2020-02-11 03:30:00|10917|10916.4|10916.3|10915.7|10917.6|10916.9|10916.3|10915.5|189
1581392100000|2020-02-11 03:35:00|10916.4|10915.8|10914.9|10914|10916.4|10915.8|10914.7|10914|134
1581392400000|2020-02-11 03:40:00|10915|10914.1|10913.9|10913.3|10915|10914.3|10913.5|10912.8|132
1581392700000|2020-02-11 03:45:00|10914|10913.4|10913.4|10912.8|10914.5|10913.8|10912.9|10912.2|135
1581393000000|2020-02-11 03:50:00|10913.3|10912.7|10912.9|10912.3|10914.1|10913.3|10912.9|10912.2|168
1581393300000|2020-02-11 03:55:00|10913|10912.4|10913.9|10913.3|10914.5|10913.8|10913|10912.4|136
1581393600000|2020-02-11 04:00:00|10913.8|10913.2|10912.9|10912.3|10914.1|10913.4|10912.7|10912.1|124
1581393900000|2020-02-11 04:05:00|10913|10912.4|10914|10913.4|10914.1|10913.4|10913|10912.2|55
1581394200000|2020-02-11 04:10:00|10913.9|10913.3|10913.9|10913.3|10914.2|10913.5|10913.7|10913|87
1581394500000|2020-02-11 04:15:00|10913.8|10913.2|10913.3|10912.7|10914.1|10913.4|10913.3|10912.6|99
1581394800000|2020-02-11 04:20:00|10913.4|10912.8|10913.4|10912.8|10913.6|10912.8|10913.2|10912.6|80
1581395100000|2020-02-11 04:25:00|10913.6|10912.7|10911.9|10911.3|10913.6|10912.9|10911.7|10911.1|149
1581395400000|2020-02-11 04:30:00|10912|10911.4|10912.1|10911.2|10912.2|10911.4|10911.6|10910.8|108
1581395700000|2020-02-11 04:35:00|10912|10911.4|10912.5|10911.6|10912.7|10911.9|10912|10911.4|122
1581396000000|2020-02-11 04:40:00|10912.4|10911.8|10911.5|10910.6|10912.6|10911.8|10911.3|10910.6|131
1581396300000|2020-02-11 04:45:00|10911.4|10910.8|10910.8|10910.2|10911.5|10910.8|10910.2|10909.5|151
1581396600000|2020-02-11 04:50:00|10910.7|10910.1|10910|10909.4|10911|10910.3|10909.7|10909|211
1581396900000|2020-02-11 04:55:00|10909.9|10909.3|10909.8|10909.2|10910.3|10909.6|10909.2|10908.5|286
1581397200000|2020-02-11 05:00:00|10909.9|10909.3|10908.3|10907.7|10910.1|10909.5|10908.3|10907.6|213
1581397500000|2020-02-11 05:05:00|10908.4|10907.8|10908.7|10908.1|10909.1|10908.4|10908.2|10907.6|150
1581397800000|2020-02-11 05:10:00|10908.8|10908.2|10909.2|10908.3|10909.2|10908.5|10908.5|10907.9|116
1581398100000|2020-02-11 05:15:00|10909.1|10908.2|10911.4|10910.8|10912.1|10911.5|10909|10908.2|219
1581398400000|2020-02-11 05:20:00|10911.5|10910.9|10911.5|10910.9|10912.1|10911.3|10910.9|10910.2|150
1581398700000|2020-02-11 05:25:00|10911.6|10911|10913.1|10912.5|10913.2|10912.5|10911.6|10910.9|137
1581399000000|2020-02-11 05:30:00|10913.2|10912.6|10912.5|10911.9|10913.5|10912.7|10912.2|10911.4|187
1581399300000|2020-02-11 05:35:00|10912.6|10911.7|10911.1|10910.2|10912.6|10911.9|10911|10910.2|151
1581399600000|2020-02-11 05:40:00|10911|10910.4|10911.3|10910.7|10911.6|10910.8|10910.9|10910.2|114
1581399900000|2020-02-11 05:45:00|10911.4|10910.8|10911.3|10910.7|10911.7|10910.9|10910.7|10910|159
1581400200000|2020-02-11 05:50:00|10911.4|10910.8|10910.8|10910.2|10911.5|10910.8|10910.6|10909.9|142
1581400500000|2020-02-11 05:55:00|10910.9|10910.3|10912.8|10911.9|10912.8|10912.1|10910.8|10910.2|279
1581400800000|2020-02-11 06:00:00|10912.7|10912.1|10911|10910.4|10912.8|10912.1|10910.8|10910.1|389
1581401100000|2020-02-11 06:05:00|10910.9|10910.3|10909.5|10908.9|10911.2|10910.6|10909.1|10908.5|170
1581401400000|2020-02-11 06:10:00|10909.4|10908.8|10909.8|10909.2|10910.8|10910.1|10909.4|10908.8|182
1581401700000|2020-02-11 06:15:00|10909.7|10909.1|10910.6|10909.7|10910.6|10909.9|10908.8|10908.2|211
1581402000000|2020-02-11 06:20:00|10910.4|10909.8|10909.7|10909.1|10910.9|10910.1|10909.4|10908.8|211
1581402300000|2020-02-11 06:25:00|10909.8|10909.2|10909|10908.4|10909.9|10909.2|10908.6|10907.8|127
1581402600000|2020-02-11 06:30:00|10909.1|10908.5|10910|10909.4|10910.2|10909.5|10908.9|10908.2|135
1581402900000|2020-02-11 06:35:00|10910.1|10909.5|10910.3|10909.7|10910.6|10909.8|10909.5|10908.8|78
1581403200000|2020-02-11 06:40:00|10910.4|10909.8|10910.6|10910|10911.2|10910.4|10910|10909.3|124
1581403500000|2020-02-11 06:45:00|10910.7|10910.1|10910.6|10910|10910.8|10910.1|10910.1|10909.4|159
1581403800000|2020-02-11 06:50:00|10910.5|10909.9|10910.8|10910.2|10911.2|10910.5|10910|10909.3|127
1581404100000|2020-02-11 06:55:00|10910.9|10910.3|10911.6|10910.7|10911.8|10911.1|10910.5|10909.9|127
1581404400000|2020-02-11 07:00:00|10911.8|10911.2|10907.2|10906.6|10912.2|10911.4|10907.2|10906.6|352
1581404700000|2020-02-11 07:05:00|10907|10906.4|10907.3|10906.7|10908.2|10907.4|10906.9|10906.1|351
1581405000000|2020-02-11 07:10:00|10907.1|10906.5|10907.1|10906.5|10907.8|10907|10906.7|10905.9|275
1581405300000|2020-02-11 07:15:00|10907|10906.4|10906.4|10905.5|10907.7|10907|10906|10905.3|296
1581405600000|2020-02-11 07:20:00|10906.3|10905.4|10906.5|10905.9|10907|10906.3|10906.1|10905.4|402
1581405900000|2020-02-11 07:25:00|10906.4|10905.8|10909.5|10908.9|10910.7|10910.1|10906.4|10905.8|394
1581406200000|2020-02-11 07:30:00|10909.6|10909|10910.7|10910.1|10910.8|10910.2|10908.8|10908.2|337
1581406500000|2020-02-11 07:35:00|10910.8|10910.2|10911.7|10911.1|10913|10912.2|10910.6|10909.9|419
1581406800000|2020-02-11 07:40:00|10911.8|10911.2|10911.8|10911.2|10912.9|10912.3|10911.4|10910.8|284
1581407100000|2020-02-11 07:45:00|10911.7|10911.1|10912.7|10912.1|10912.9|10912.3|10911.5|10910.9|201
1581407400000|2020-02-11 07:50:00|10912.8|10912.2|10913.3|10912.7|10914.3|10913.6|10912.2|10911.6|272
1581407700000|2020-02-11 07:55:00|10913.4|10912.8|10914.8|10914.2|10914.9|10914.2|10913.1|10912.5|279
1581408000000|2020-02-11 08:00:00|10914.7|10914.1|10912.2|10911.6|10915.7|10915|10912|10911.3|634
1581408300000|2020-02-11 08:05:00|10912.3|10911.7|10910.7|10910.1|10912.6|10911.9|10909.1|10908.4|416
1581408600000|2020-02-11 08:10:00|10910.8|10910.2|10908.5|10907.9|10911.3|10910.7|10906.8|10906|475
1581408900000|2020-02-11 08:15:00|10908.6|10908|10908.5|10907.9|10910.1|10909.5|10907.9|10907.2|353
1581409200000|2020-02-11 08:20:00|10908.4|10907.8|10907.6|10907|10908.4|10907.8|10906.2|10905.5|297
1581409500000|2020-02-11 08:25:00|10907.7|10907.1|10909.2|10908.6|10910.3|10909.7|10907|10906.4|308
1581409800000|2020-02-11 08:30:00|10909.3|10908.7|10910|10909.4|10910.3|10909.7|10907.9|10907.2|315
1581410100000|2020-02-11 08:35:00|10910.1|10909.5|10908.1|10907.5|10910.2|10909.6|10907.5|10906.9|297
1581410400000|2020-02-11 08:40:00|10908|10907.4|10910|10909.4|10910.5|10909.7|10906.1|10905.5|388
1581410700000|2020-02-11 08:45:00|10910.1|10909.5|10910.3|10909.7|10910.4|10909.8|10909.2|10908.6|301
1581411000000|2020-02-11 08:50:00|10910.4|10909.8|10911.3|10910.7|10912.3|10911.7|10909|10908.4|350
1581411300000|2020-02-11 08:55:00|10911.4|10910.8|10911.1|10910.5|10912.3|10911.7|10910.6|10910|224
1581411600000|2020-02-11 09:00:00|10911.2|10910.6|10911|10910.4|10911.6|10910.8|10908.5|10907.9|402
1581411900000|2020-02-11 09:05:00|10910.9|10910.3|10910.5|10909.9|10911.1|10910.4|10909.9|10909.3|237
1581412200000|2020-02-11 09:10:00|10910.6|10910|10915|10914.4|10915.1|10914.5|10910.5|10909.9|405
1581412500000|2020-02-11 09:15:00|10915.1|10914.5|10913.3|10912.7|10915.2|10914.6|10912.1|10911.4|396
1581412800000|2020-02-11 09:20:00|10913.4|10912.5|10913.4|10912.8|10914.9|10914.3|10912.5|10911.9|346
1581413100000|2020-02-11 09:25:00|10913.3|10912.7|10913.2|10912.6|10915.1|10914.5|10912.9|10912.2|246
1581413400000|2020-02-11 09:30:00|10913.3|10912.7|10914.5|10913.9|10916|10915.4|10913.3|10912.7|486
1581413700000|2020-02-11 09:35:00|10914.7|10914.1|10914.6|10914|10916.3|10915.6|10914.5|10913.8|303
1581414000000|2020-02-11 09:40:00|10914.5|10913.9|10910.8|10910.2|10914.6|10914|10910.8|10910|251
1581414300000|2020-02-11 09:45:00|10910.7|10910.1|10912.7|10912.1|10913.2|10912.5|10909.8|10909.2|364
1581414600000|2020-02-11 09:50:00|10912.8|10912.2|10914.7|10913.8|10914.8|10914|10911.5|10910.9|331
1581414900000|2020-02-11 09:55:00|10914.6|10914|10914.1|10913.5|10914.8|10914.2|10913.8|10913.1|231
1581415200000|2020-02-11 10:00:00|10914|10913.4|10912.1|10911.5|10914.1|10913.4|10910.7|10910|266
1581415500000|2020-02-11 10:05:00|10912.2|10911.6|10914.2|10913.6|10915.5|10914.9|10912.1|10911.5|376
1581415800000|2020-02-11 10:10:00|10914.1|10913.5|10913.2|10912.6|10914.3|10913.7|10911.8|10911.2|212
1581416100000|2020-02-11 10:15:00|10913.3|10912.7|10914.2|10913.6|10914.3|10913.7|10912.7|10912.1|245
1581416400000|2020-02-11 10:20:00|10914.3|10913.7|10913.1|10912.5|10915.1|10914.5|10913.1|10912.5|205
1581416700000|2020-02-11 10:25:00|10913.2|10912.6|10916.9|10916.3|10917.1|10916.5|10912.9|10912.3|335
1581417000000|2020-02-11 10:30:00|10916.8|10916.2|10916|10915.4|10918.4|10917.8|10915.9|10915.3|247
1581417300000|2020-02-11 10:35:00|10916.1|10915.5|10917.1|10916.5|10917.7|10917.1|10915.5|10914.7|325
1581417600000|2020-02-11 10:40:00|10917|10916.4|10918.2|10917.6|10918.4|10917.7|10915.7|10914.9|288
1581417900000|2020-02-11 10:45:00|10918.1|10917.5|10916.8|10916.2|10918.2|10917.6|10915.6|10915|301
1581418200000|2020-02-11 10:50:00|10916.7|10916.1|10918.9|10918.3|10919.6|10919|10916.7|10916.1|295
1581418500000|2020-02-11 10:55:00|10919|10918.4|10918.7|10917.8|10919.9|10919.3|10918.3|10917.6|403
1581418800000|2020-02-11 11:00:00|10918.5|10917.9|10919.6|10919|10920|10919.4|10917.7|10917|325
1581419100000|2020-02-11 11:05:00|10919.5|10918.9|10920.1|10919.5|10921|10920.4|10918.8|10918.2|292
1581419400000|2020-02-11 11:10:00|10920.2|10919.6|10918.6|10918|10920.4|10919.6|10918.5|10917.8|224
1581419700000|2020-02-11 11:15:00|10918.7|10918.1|10917|10916.4|10919.9|10919.2|10916.7|10916.1|301
1581420000000|2020-02-11 11:20:00|10917.1|10916.5|10915.9|10915.3|10917.6|10917|10915.5|10914.9|209
1581420300000|2020-02-11 11:25:00|10916|10915.4|10916.5|10915.9|10917.1|10916.5|10915.9|10915.3|167
1581420600000|2020-02-11 11:30:00|10916.6|10916|10917|10916.4|10918.1|10917.5|10916.5|10915.9|257
1581420900000|2020-02-11 11:35:00|10916.9|10916.3|10915.5|10914.9|10917.1|10916.5|10915.4|10914.8|135
1581421200000|2020-02-11 11:40:00|10915.6|10915|10914.9|10914.3|10915.9|10915.3|10914.6|10914|189
1581421500000|2020-02-11 11:45:00|10914.8|10914.2|10914.2|10913.6|10914.9|10914.3|10913.8|10913.2|227
1581421800000|2020-02-11 11:50:00|10914.3|10913.7|10916|10915.4|10916.2|10915.5|10913.4|10912.8|238
1581422100000|2020-02-11 11:55:00|10915.9|10915.3|10913|10912.4|10915.9|10915.3|10912.8|10912.2|213
1581422400000|2020-02-11 12:00:00|10913.1|10912.5|10913.8|10913.2|10914.4|10913.8|10913|10912.4|199
1581422700000|2020-02-11 12:05:00|10913.9|10913.3|10911.8|10911.2|10914.3|10913.6|10911.6|10911|248
1581423000000|2020-02-11 12:10:00|10911.9|10911.3|10914.2|10913.6|10915.4|10914.7|10911.4|10910.8|310
1581423300000|2020-02-11 12:15:00|10914|10913.4|10914.7|10914.1|10915|10914.4|10912.3|10911.6|240
1581423600000|2020-02-11 12:20:00|10914.6|10914|10914.2|10913.6|10914.6|10914|10913.7|10913.1|155
1581423900000|2020-02-11 12:25:00|10914.1|10913.5|10914.4|10913.8|10914.9|10914.2|10913.2|10912.5|204
1581424200000|2020-02-11 12:30:00|10914.5|10913.9|10915.1|10914.5|10915.2|10914.6|10914.3|10913.6|154
1581424500000|2020-02-11 12:35:00|10915|10914.4|10915.4|10914.8|10916.7|10916.1|10914.5|10913.9|209
1581424800000|2020-02-11 12:40:00|10915.6|10915|10915|10914.4|10916.3|10915.7|10914.9|10914.3|182
1581425100000|2020-02-11 12:45:00|10914.9|10914.3|10914.4|10913.8|10915.6|10915|10913.8|10913.1|246
1581425400000|2020-02-11 12:50:00|10914.5|10913.9|10912.9|10912.3|10914.5|10913.9|10912.7|10912.1|227
1581425700000|2020-02-11 12:55:00|10912.8|10912.2|10909.5|10908.9|10912.9|10912.3|10907.5|10906.9|833
1581426000000|2020-02-11 13:00:00|10909.4|10908.8|10903.1|10902.5|10910.2|10909.6|10903|10902.3|659
1581426300000|2020-02-11 13:05:00|10903|10902.4|10904.9|10904.3|10905.8|10905.2|10902.3|10901.7|526
1581426600000|2020-02-11 13:10:00|10905|10904.4|10901.6|10901|10905.2|10904.5|10900.1|10899.4|480
1581426900000|2020-02-11 13:15:00|10901.7|10901.1|10903.9|10903.3|10904.9|10904.3|10901.4|10900.8|587
1581427200000|2020-02-11 13:20:00|10903.8|10903.2|10903.6|10903|10904.5|10903.9|10902.3|10901.7|402
1581427500000|2020-02-11 13:25:00|10903.8|10903.2|10898.3|10897.4|10903.9|10903.3|10898|10897.2|678
1581427800000|2020-02-11 13:30:00|10898.2|10897.3|10894.6|10894|10899.5|10898.9|10894.4|10893.8|767
1581428100000|2020-02-11 13:35:00|10894.7|10894.1|10902.3|10901.7|10902.4|10901.8|10891.9|10891|670
1581428400000|2020-02-11 13:40:00|10902.2|10901.6|10899.6|10898.7|10904.3|10903.7|10899.4|10898.7|559
1581428700000|2020-02-11 13:45:00|10899.4|10898.8|10898.1|10897.5|10899.5|10898.9|10895.3|10894.5|635
1581429000000|2020-02-11 13:50:00|10898|10897.4|10902.5|10901.9|10902.6|10902|10898|10897.4|499
1581429300000|2020-02-11 13:55:00|10902.6|10902|10903.9|10903.3|10904.4|10903.8|10901.4|10900.8|521
1581429600000|2020-02-11 14:00:00|10904|10903.4|10905|10904.4|10910.3|10909.4|10901.9|10901.3|856
1581429900000|2020-02-11 14:05:00|10904.9|10904.3|10908.2|10907.6|10910.6|10909.7|10904.5|10903.9|735
1581430200000|2020-02-11 14:10:00|10908.3|10907.7|10909.3|10908.7|10912.1|10911.5|10906.2|10905.3|695
1581430500000|2020-02-11 14:15:00|10909.4|10908.8|10913.7|10913.1|10914.2|10913.5|10909.3|10908.7|621
1581430800000|2020-02-11 14:20:00|10913.6|10913|10917|10916.4|10917.8|10917.2|10913.5|10912.9|486
1581431100000|2020-02-11 14:25:00|10917.1|10916.5|10913.9|10913.3|10917.2|10916.6|10913.7|10913.1|446
1581431400000|2020-02-11 14:30:00|10913.8|10913.2|10915.4|10914.8|10916|10915.3|10912.6|10912|660
1581431700000|2020-02-11 14:35:00|10915.5|10914.9|10918|10917.4|10918.6|10917.9|10914.2|10913.4|655
1581432000000|2020-02-11 14:40:00|10918.1|10917.5|10917.2|10916.6|10918.1|10917.5|10916.2|10915.6|354
1581432300000|2020-02-11 14:45:00|10917.1|10916.5|10916.5|10915.9|10918.6|10918|10915.6|10915|391
1581432600000|2020-02-11 14:50:00|10916.4|10915.8|10919.8|10919.2|10923.6|10922.7|10916.1|10915.5|555
1581432900000|2020-02-11 14:55:00|10919.7|10919.1|10920.6|10920|10921.1|10920.5|10918.4|10917.8|486
1581433200000|2020-02-11 15:00:00|10920.5|10919.9|10921.3|10920.7|10921.4|10920.7|10919|10918.4|480
1581433500000|2020-02-11 15:05:00|10921.4|10920.8|10924.9|10924.3|10925.2|10924.6|10919.2|10918.6|493
1581433800000|2020-02-11 15:10:00|10924.7|10924.1|10922.2|10921.6|10925|10924.4|10921.4|10920.8|555
1581434100000|2020-02-11 15:15:00|10922.3|10921.7|10921.5|10920.9|10924.6|10923.9|10917.8|10917.2|713
1581434400000|2020-02-11 15:20:00|10921.4|10920.8|10919|10918.1|10924|10923.1|10918.5|10917.7|517
1581434700000|2020-02-11 15:25:00|10919.1|10918.2|10919.1|10918.2|10920.1|10919.5|10916.7|10916|695
1581435000000|2020-02-11 15:30:00|10918.9|10918.3|10917.6|10916.7|10921.7|10920.9|10916|10915.3|789
1581435300000|2020-02-11 15:35:00|10917.5|10916.6|10914.8|10914.2|10917.5|10916.9|10914.8|10914|475
1581435600000|2020-02-11 15:40:00|10914.9|10914.3|10914|10913.4|10915.3|10914.7|10911.9|10911.1|670
1581435900000|2020-02-11 15:45:00|10914.1|10913.5|10915.6|10914.7|10917|10916.3|10912.8|10912|599
1581436200000|2020-02-11 15:50:00|10915.4|10914.8|10912.6|10911.7|10916.7|10916|10912.3|10911.4|847
1581436500000|2020-02-11 15:55:00|10912.8|10911.9|10916.4|10915.8|10918.1|10917.4|10912.6|10911.7|909
1581436800000|2020-02-11 16:00:00|10916.5|10915.9|10917.5|10916.9|10917.6|10917|10913.3|10912.6|594
1581437100000|2020-02-11 16:05:00|10917.4|10916.8|10917.1|10916.2|10919.6|10918.9|10915.9|10915.1|606
1581437400000|2020-02-11 16:10:00|10917|10916.4|10919.5|10918.6|10919.9|10919.2|10916.7|10915.9|630
1581437700000|2020-02-11 16:15:00|10919.6|10918.7|10920.1|10919.2|10922.2|10921.5|10918.5|10917.7|567
1581438000000|2020-02-11 16:20:00|10920|10919.1|10919.2|10918.3|10921.3|10920.6|10918.9|10918.2|477
1581438300000|2020-02-11 16:25:00|10919.1|10918.5|10919.2|10918.3|10919.7|10919|10918.3|10917.5|347
1581438600000|2020-02-11 16:30:00|10919|10918.4|10917.9|10917.3|10919.3|10918.6|10917.2|10916.5|469
1581438900000|2020-02-11 16:35:00|10918|10917.1|10918.4|10917.5|10924.5|10923.5|10917.7|10916.9|754
1581439200000|2020-02-11 16:40:00|10918.5|10917.6|10914.7|10914.1|10920.6|10919.8|10914.2|10913.6|692
1581439500000|2020-02-11 16:45:00|10914.8|10913.9|10915.8|10915.2|10916.3|10915.5|10914|10913.1|390
1581439800000|2020-02-11 16:50:00|10915.6|10915|10917|10916.4|10917.1|10916.5|10914.8|10914|373
1581440100000|2020-02-11 16:55:00|10917.1|10916.5|10917|10916.1|10917.7|10917|10914.5|10913.9|469
1581440400000|2020-02-11 17:00:00|10917.1|10916.2|10920.6|10920|10920.7|10920|10916.4|10915.7|546
1581440700000|2020-02-11 17:05:00|10920.7|10920.1|10923.8|10922.9|10924.3|10923.6|10920.2|10919.5|534
1581441000000|2020-02-11 17:10:00|10923.6|10923|10921.2|10920.3|10923.9|10923.2|10920.8|10920.2|420
1581441300000|2020-02-11 17:15:00|10921|10920.4|10920|10919.4|10921|10920.4|10918.8|10918.1|365
1581441600000|2020-02-11 17:20:00|10919.9|10919.3|10918.6|10918|10921.2|10920.5|10918.2|10917.4|322
1581441900000|2020-02-11 17:25:00|10918.5|10917.7|10922.5|10921.9|10922.7|10922|10918.2|10917.5|359
1581442200000|2020-02-11 17:30:00|10922.7|10921.8|10922.5|10921.9|10922.8|10922.1|10920.7|10920|310
1581442500000|2020-02-11 17:35:00|10922.6|10922|10921.3|10920.7|10922.6|10922|10920.9|10920.2|266
1581442800000|2020-02-11 17:40:00|10921.4|10920.8|10923|10922.4|10923.8|10923.2|10921.1|10920.4|276
1581443100000|2020-02-11 17:45:00|10923.1|10922.5|10923.7|10923.1|10924.8|10924.1|10922.5|10921.7|306
1581443400000|2020-02-11 17:50:00|10923.8|10922.9|10921.7|10921.1|10924.2|10923.6|10921|10920.3|285
1581443700000|2020-02-11 17:55:00|10921.9|10921|10922.3|10921.4|10923.1|10922.5|10921.3|10920.5|321
1581444000000|2020-02-11 18:00:00|10922.4|10921.5|10919.5|10918.9|10922.6|10921.8|10918.8|10918.1|420
1581444300000|2020-02-11 18:05:00|10919.6|10918.7|10920.1|10919.2|10920.2|10919.4|10918.6|10917.7|304
1581444600000|2020-02-11 18:10:00|10920.2|10919.3|10919.6|10919|10920.5|10919.6|10919.2|10918.4|273
1581444900000|2020-02-11 18:15:00|10919.7|10919.1|10920.6|10919.7|10920.8|10920|10918.2|10917.5|264
1581445200000|2020-02-11 18:20:00|10920.4|10919.8|10920.1|10919.5|10921.2|10920.5|10919.8|10919.1|302
1581445500000|2020-02-11 18:25:00|10920.2|10919.6|10918.1|10917.5|10920.4|10919.6|10917.9|10917.1|246
1581445800000|2020-02-11 18:30:00|10918.4|10917.6|10919.1|10918.5|10919.6|10918.7|10917.4|10916.7|245
1581446100000|2020-02-11 18:35:00|10919.3|10918.4|10920.3|10919.4|10922|10921.1|10919|10918.2|262
1581446400000|2020-02-11 18:40:00|10920.2|10919.3|10920.2|10919.3|10921|10920.1|10919.2|10918.3|222
1581446700000|2020-02-11 18:45:00|10920.1|10919.2|10919.6|10919|10921.3|10920.5|10919.4|10918.7|262
1581447000000|2020-02-11 18:50:00|10919.5|10918.9|10918.8|10918.2|10919.7|10918.9|10918.3|10917.6|314
1581447300000|2020-02-11 18:55:00|10918.7|10918.1|10919.4|10918.8|10919.6|10918.8|10918.3|10917.6|306
1581447600000|2020-02-11 19:00:00|10919.3|10918.7|10920.5|10919.6|10920.6|10919.9|10919.3|10918.6|244
1581447900000|2020-02-11 19:05:00|10920.6|10919.7|10921.6|10920.7|10922.8|10922|10920.3|10919.4|331
1581448200000|2020-02-11 19:10:00|10921.7|10920.8|10922.6|10921.7|10922.6|10921.9|10921.5|10920.7|215
1581448500000|2020-02-11 19:15:00|10922.7|10921.8|10921.4|10920.8|10922.7|10921.9|10920.8|10920.1|259
1581448800000|2020-02-11 19:20:00|10921.3|10920.7|10922.6|10921.7|10922.7|10921.9|10920.9|10920.2|193
1581449100000|2020-02-11 19:25:00|10922.7|10921.8|10923.5|10922.6|10923.8|10923.1|10922.3|10921.6|313
1581449400000|2020-02-11 19:30:00|10923.4|10922.5|10920.8|10920.2|10923.4|10922.7|10920.6|10919.9|329
1581449700000|2020-02-11 19:35:00|10920.7|10920.1|10919.7|10919.1|10921.5|10920.9|10919.7|10919.1|192
1581450000000|2020-02-11 19:40:00|10919.8|10919.2|10921.3|10920.4|10921.5|10920.7|10919.7|10919.1|193
1581450300000|2020-02-11 19:45:00|10921.1|10920.5|10921.7|10920.8|10921.9|10921.2|10921.1|10920.3|102
1581450600000|2020-02-11 19:50:00|10921.8|10921.1|10922|10921.1|10922.3|10921.5|10921.3|10920.5|163
1581450900000|2020-02-11 19:55:00|10921.9|10921|10922|10921.4|10922.5|10921.7|10921.2|10920.5|230
1581451200000|2020-02-11 20:00:00|10922.2|10921.3|10921.6|10921|10922.2|10921.5|10920.7|10920|213
1581451500000|2020-02-11 20:05:00|10921.7|10920.8|10920.8|10919.9|10921.8|10921.1|10920.7|10919.9|149
1581451800000|2020-02-11 20:10:00|10920.7|10919.8|10920.6|10920|10921|10920.2|10920.2|10919.5|187
1581452100000|2020-02-11 20:15:00|10920.7|10920.1|10920.9|10920|10921.7|10920.9|10919.7|10918.9|282
1581452400000|2020-02-11 20:20:00|10920.8|10919.9|10921.3|10920.4|10921.5|10920.7|10920.6|10919.9|152
1581452700000|2020-02-11 20:25:00|10921.2|10920.6|10921.1|10920.5|10922|10921.3|10921.1|10920.4|90
1581453000000|2020-02-11 20:30:00|10921.3|10920.4|10920.1|10919.5|10921.4|10920.6|10920.1|10919.5|238
1581453300000|2020-02-11 20:35:00|10920.2|10919.6|10920|10919.4|10920.6|10919.9|10919.8|10918.9|195
1581453600000|2020-02-11 20:40:00|10920.1|10919.5|10918.8|10918.2|10920.5|10919.7|10918.6|10917.9|199
1581453900000|2020-02-11 20:45:00|10919|10918.4|10921.2|10920.6|10921.3|10920.6|10919|10918.1|172
1581454200000|2020-02-11 20:50:00|10921.3|10920.4|10919.4|10918.8|10921.3|10920.4|10919.3|10918.6|220
1581454500000|2020-02-11 20:55:00|10919.3|10918.7|10920.1|10919.2|10920.5|10919.8|10919|10918.2|295
1581454800000|2020-02-11 21:00:00|10920|10919.1|10919.4|10918.5|10920.5|10919.7|10919.2|10918.4|202
1581455100000|2020-02-11 21:05:00|10919.5|10918.6|10918.9|10918|10919.5|10918.8|10918.6|10917.8|87
1581455400000|2020-02-11 21:10:00|10918.8|10918.2|10919|10918.1|10919.1|10918.3|10918.4|10917.7|140
1581455700000|2020-02-11 21:15:00|10918.9|10918|10918.7|10917.8|10919.4|10918.6|10918.6|10917.8|102
1581456000000|2020-02-11 21:20:00|10918.8|10917.9|10918.2|10917.6|10918.8|10918|10918.2|10917.4|58
1581456300000|2020-02-11 21:25:00|10918.4|10917.5|10918.8|10917.9|10918.9|10918.2|10917.7|10916.9|151
1581456600000|2020-02-11 21:30:00|10918.6|10918|10917.9|10917|10919|10918.1|10917.8|10916.9|93
1581456900000|2020-02-11 21:35:00|10918|10917.1|10918.9|10918|10918.9|10918.1|10917.3|10916.5|163
1581457200000|2020-02-11 21:40:00|10918.8|10917.9|10917.9|10917.3|10919|10918.2|10917.9|10917.1|88
1581457500000|2020-02-11 21:45:00|10918|10917.4|10918.4|10917.5|10918.8|10917.9|10917.9|10917|147
1581457800000|2020-02-11 21:50:00|10918.3|10917.4|10917.7|10916.8|10918.6|10917.6|10917.6|10916.7|119
1581458100000|2020-02-11 21:55:00|10917.6|10916.7|10915.9|10915|10917.9|10917|10915.8|10914.7|287
1581458400000|2020-02-11 22:00:00|10915.8|10914.9|10916.9|10915.3|10917|10915.4|10915.7|10914.8|28
1581458700000|2020-02-11 22:05:00|10916.8|10915.1|10917.5|10916|10917.8|10916.2|10915.5|10914.2|447
1581459000000|2020-02-11 22:10:00|10917.4|10916.1|10919.8|10916.1|10924|10919.9|10917.1|10915.6|637
1581459300000|2020-02-11 22:15:00|10919.6|10916.2|10920.7|10916.9|10921.3|10917.5|10919.4|10916.2|435
1581459600000|2020-02-11 22:20:00|10920.6|10917|10921.5|10917.3|10922.5|10918.3|10919|10915.2|476
1581459900000|2020-02-11 22:25:00|10922.1|10917.2|10917.5|10915.8|10922.1|10917.8|10917.3|10915.3|392
1581460200000|2020-02-11 22:30:00|10917.4|10915.7|10917.4|10915.8|10918.1|10916.3|10917|10915.2|345
1581460500000|2020-02-11 22:35:00|10917.6|10915.9|10917.9|10916.5|10918.2|10916.6|10917.2|10915.3|242
1581460800000|2020-02-11 22:40:00|10918|10916.4|10919.7|10918.1|10923.4|10920|10917.6|10915.6|652
1581461100000|2020-02-11 22:45:00|10919.6|10918.2|10919.7|10918.1|10919.8|10918.6|10918.7|10917|336
1581461400000|2020-02-11 22:50:00|10919.6|10918.2|10920|10919.1|10920.1|10919.1|10919.2|10918.1|136
1581461700000|2020-02-11 22:55:00|10920.1|10919.2|10919.7|10918.7|10920.2|10919.2|10919|10918|228
1581462000000|2020-02-11 23:00:00|10919.6|10918.8|10919.2|10918.3|10920|10918.9|10918.3|10917.4|180
1581462300000|2020-02-11 23:05:00|10919.3|10918.4|10919.4|10918.5|10919.6|10918.7|10919.1|10918.2|91
1581462600000|2020-02-11 23:10:00|10919.3|10918.4|10919|10918.1|10919.5|10918.6|10919|10918.1|73
1581462900000|2020-02-11 23:15:00|10919.1|10918.2|10918.9|10918.3|10919.1|10918.4|10918.3|10917.5|143
1581463200000|2020-02-11 23:20:00|10919|10918.1|10918.6|10917.7|10919|10918.3|10918.4|10917.6|111
1581463500000|2020-02-11 23:25:00|10918.7|10917.8|10918.9|10918|10919.1|10918.4|10918.2|10917.4|65
1581463800000|2020-02-11 23:30:00|10919|10918.1|10918.9|10918|10919|10918.2|10918.6|10917.8|45
1581464100000|2020-02-11 23:35:00|10918.8|10917.9|10919.4|10918.5|10919.6|10918.7|10918.8|10917.9|90
1581464400000|2020-02-11 23:40:00|10919.2|10918.6|10919.5|10918.6|10919.5|10918.7|10919|10918.1|99
1581464700000|2020-02-11 23:45:00|10919.4|10918.5|10919.5|10918.6|10919.6|10918.8|10918.6|10917.8|130
1581465000000|2020-02-11 23:50:00|10919.6|10918.7|10919.5|10918.6|10919.6|10918.8|10918.9|10918.1|52
1581465300000|2020-02-11 23:55:00|10919.4|10918.5|10919.4|10918.8|10919.7|10918.8|10919.1|10918.2|95
1581465600000|2020-02-12 00:00:00|10919.6|10918.7|10916.1|10915.2|10919.6|10918.9|10915.8|10915|447
1581465900000|2020-02-12 00:05:00|10916.2|10915.3|10915.8|10914.9|10918|10917.2|10915.5|10914.8|327
1581466200000|2020-02-12 00:10:00|10915.7|10914.8|10916.2|10915.3|10916.7|10915.9|10915.1|10914.3|174
1581466500000|2020-02-12 00:15:00|10916|10915.4|10915.9|10915|10916.3|10915.5|10915.3|10914.6|288
1581466800000|2020-02-12 00:20:00|10915.7|10915.1|10915.6|10914.7|10916.3|10915.5|10915|10914.2|189
1581467100000|2020-02-12 00:25:00|10915.5|10914.9|10914.3|10913.7|10915.8|10915|10914.1|10913.4|229
1581467400000|2020-02-12 00:30:00|10914.5|10913.6|10915|10914.4|10915.3|10914.6|10914.1|10913.3|243
1581467700000|2020-02-12 00:35:00|10915.1|10914.2|10914.6|10914|10915.3|10914.6|10914.6|10913.8|107
1581468000000|2020-02-12 00:40:00|10914.8|10913.9|10914.7|10913.8|10915.2|10914.5|10914.2|10913.3|154
1581468300000|2020-02-12 00:45:00|10914.6|10914|10912.5|10911.9|10914.7|10914|10912.5|10911.7|199
1581468600000|2020-02-12 00:50:00|10912.6|10911.7|10912.6|10911.7|10914.6|10913.8|10912.3|10911.5|448
1581468900000|2020-02-12 00:55:00|10912.4|10911.5|10913.5|10912.9|10913.9|10913.1|10912.3|10911.5|219
1581469200000|2020-02-12 01:00:00|10913.6|10912.7|10917.3|10916.4|10917.9|10917.1|10913.3|10912.6|510
1581469500000|2020-02-12 01:05:00|10917.4|10916.5|10916.3|10915.4|10917.5|10916.8|10915.4|10914.8|483
1581469800000|2020-02-12 01:10:00|10916.4|10915.5|10916.8|10915.9|10917.3|10916.5|10916.1|10915.4|249
1581470100000|2020-02-12 01:15:00|10916.9|10916|10917|10916.1|10917.9|10917.1|10916.6|10915.7|222
1581470400000|2020-02-12 01:20:00|10916.8|10916.2|10916.7|10916.1|10917.5|10916.8|10916.5|10915.7|252
1581470700000|2020-02-12 01:25:00|10916.8|10916.2|10915.7|10915.1|10917|10916.3|10915.7|10914.9|204
1581471000000|2020-02-12 01:30:00|10915.8|10915.2|10917.9|10917|10918.1|10917.4|10915.7|10915|298
1581471300000|2020-02-12 01:35:00|10918.1|10917.2|10918.1|10917.5|10918.9|10918.1|10917.6|10916.8|205
1581471600000|2020-02-12 01:40:00|10918.2|10917.6|10918.9|10918|10919.4|10918.6|10918.1|10917.4|318
1581471900000|2020-02-12 01:45:00|10918.8|10917.9|10919.8|10919.2|10920.4|10919.6|10918.4|10917.5|295
1581472200000|2020-02-12 01:50:00|10919.7|10919.1|10919.2|10918.6|10919.9|10919.2|10919.1|10918.4|169
1581472500000|2020-02-12 01:55:00|10919.1|10918.5|10918.7|10918.1|10919.5|10918.8|10918.6|10917.8|123
1581472800000|2020-02-12 02:00:00|10918.6|10918|10918.1|10917.2|10919|10918.3|10917.6|10916.9|250
1581473100000|2020-02-12 02:05:00|10918|10917.4|10916.5|10915.9|10918.6|10917.8|10916.1|10915.3|269
1581473400000|2020-02-12 02:10:00|10916.6|10916|10915.9|10915|10916.6|10916|10915|10914.3|184
1581473700000|2020-02-12 02:15:00|10915.8|10914.9|10917.4|10916.5|10917.4|10916.7|10915.6|10914.9|185
1581474000000|2020-02-12 02:20:00|10917.3|10916.4|10917.2|10916.6|10917.6|10916.8|10916.8|10916|153
1581474300000|2020-02-12 02:25:00|10917.4|10916.5|10917.9|10917|10918|10917.3|10916.7|10916|154
1581474600000|2020-02-12 02:30:00|10917.8|10916.9|10919.8|10918.9|10920.3|10919.6|10917.2|10916.4|327
1581474900000|2020-02-12 02:35:00|10919.6|10919|10919.4|10918.5|10919.9|10919.1|10918.3|10917.5|186
1581475200000|2020-02-12 02:40:00|10919.2|10918.6|10918.2|10917.6|10919.4|10918.6|10917.7|10917|200
1581475500000|2020-02-12 02:45:00|10918.5|10917.7|10917.1|10916.5|10918.6|10917.8|10917.1|10916.3|211
1581475800000|2020-02-12 02:50:00|10917.3|10916.4|10916.1|10915.5|10917.3|10916.5|10916|10915.3|185
1581476100000|2020-02-12 02:55:00|10916.2|10915.6|10916.6|10915.7|10917.1|10916.3|10916.1|10915.3|217
1581476400000|2020-02-12 03:00:00|10916.5|10915.6|10916.7|10916.1|10917.4|10916.6|10916.5|10915.6|143
1581476700000|2020-02-12 03:05:00|10916.6|10916|10916.3|10915.4|10916.8|10916.1|10915.6|10914.9|156
1581477000000|2020-02-12 03:10:00|10916.2|10915.3|10916.5|10915.6|10916.8|10916|10916.1|10915.3|142
1581477300000|2020-02-12 03:15:00|10916.6|10915.7|10916.9|10916|10917.3|10916.5|10916.6|10915.7|131
1581477600000|2020-02-12 03:20:00|10916.7|10916.1|10917.8|10917.2|10918.4|10917.6|10916.7|10916|140
1581477900000|2020-02-12 03:25:00|10917.9|10917.3|10917.3|10916.4|10918.3|10917.5|10917|10916.3|165
1581478200000|2020-02-12 03:30:00|10917.2|10916.3|10918.3|10917.4|10918.4|10917.6|10917|10916.3|110
1581478500000|2020-02-12 03:35:00|10918.1|10917.5|10917.6|10917|10918.3|10917.6|10917.6|10916.8|128
1581478800000|2020-02-12 03:40:00|10917.7|10917.1|10917|10916.4|10918|10917.3|10916.2|10915.4|206
1581479100000|2020-02-12 03:45:00|10917.3|10916.3|10917.5|10916.6|10917.5|10916.7|10916.5|10915.8|164
1581479400000|2020-02-12 03:50:00|10917.4|10916.5|10916.7|10916.1|10917.5|10916.7|10916.6|10915.8|101
1581479700000|2020-02-12 03:55:00|10916.8|10915.9|10915.7|10915.1|10916.8|10916.1|10915.6|10914.7|107
1581480000000|2020-02-12 04:00:00|10915.6|10915|10915.5|10914.9|10916|10915.3|10915.5|10914.7|159
1581480300000|2020-02-12 04:05:00|10915.6|10915|10915.7|10915.1|10916.4|10915.7|10914.9|10914|160
1581480600000|2020-02-12 04:10:00|10915.6|10915|10915.9|10915|10916.5|10915.7|10915.6|10914.9|125
1581480900000|2020-02-12 04:15:00|10915.8|10915.2|10915.1|10914.5|10916.1|10915.3|10915.1|10914.4|141
1581481200000|2020-02-12 04:20:00|10915.2|10914.6|10914.8|10913.9|10915.3|10914.6|10914.6|10913.8|75
1581481500000|2020-02-12 04:25:00|10914.7|10913.8|10914.4|10913.5|10914.8|10914|10914|10913.3|70
1581481800000|2020-02-12 04:30:00|10914.5|10913.6|10912.8|10911.9|10914.5|10913.7|10912.6|10911.9|142
1581482100000|2020-02-12 04:35:00|10912.9|10912|10913.8|10913.2|10914.1|10913.4|10912.6|10911.9|157
1581482400000|2020-02-12 04:40:00|10913.7|10913.1|10913.2|10912.6|10913.9|10913.2|10913.1|10912.4|116
1581482700000|2020-02-12 04:45:00|10913.4|10912.5|10913|10912.1|10913.4|10912.6|10912.6|10911.9|165
1581483000000|2020-02-12 04:50:00|10912.9|10912.3|10913.1|10912.5|10913.3|10912.6|10912.8|10912.1|115
1581483300000|2020-02-12 04:55:00|10913.3|10912.4|10912.6|10911.7|10913.3|10912.5|10912.5|10911.7|129
1581483600000|2020-02-12 05:00:00|10912.5|10911.9|10912.9|10912|10913.3|10912.6|10911.6|10910.8|207
1581483900000|2020-02-12 05:05:00|10912.8|10911.9|10912.7|10912.1|10913.4|10912.6|10912.5|10911.8|116
1581484200000|2020-02-12 05:10:00|10912.8|10911.9|10913.9|10913|10914.1|10913.4|10912.6|10911.9|198
1581484500000|2020-02-12 05:15:00|10914|10913.1|10913.3|10912.4|10914|10913.2|10913.2|10912.4|116
1581484800000|2020-02-12 05:20:00|10913.2|10912.6|10914.7|10914.1|10914.9|10914.2|10913.1|10912.3|155
1581485100000|2020-02-12 05:25:00|10914.8|10914.2|10913.2|10912.3|10914.8|10914.2|10912.6|10911.9|214
1581485400000|2020-02-12 05:30:00|10913|10912.4|10914.3|10913.4|10914.3|10913.5|10912.9|10912.1|247
1581485700000|2020-02-12 05:35:00|10914.1|10913.5|10913.4|10912.8|10914.5|10913.8|10913.3|10912.6|174
1581486000000|2020-02-12 05:40:00|10913.5|10912.6|10912.5|10911.6|10913.5|10912.6|10911.9|10911.1|182
1581486300000|2020-02-12 05:45:00|10912.4|10911.5|10911.3|10910.4|10912.5|10911.7|10910.8|10910|162
1581486600000|2020-02-12 05:50:00|10911.4|10910.7|10910.8|10909.9|10911.5|10910.7|10910|10909.3|222
1581486900000|2020-02-12 05:55:00|10910.7|10910.1|10911.3|10910.4|10911.4|10910.6|10910.5|10909.8|205
1581487200000|2020-02-12 06:00:00|10911.2|10910.6|10910|10909.1|10911.4|10910.6|10909.6|10908.8|270
1581487500000|2020-02-12 06:05:00|10910.1|10909.2|10909.8|10908.9|10910.9|10910|10909.7|10908.9|185
1581487800000|2020-02-12 06:10:00|10909.9|10909|10908.7|10907.8|10910.9|10910.1|10908.4|10907.6|270
1581488100000|2020-02-12 06:15:00|10908.5|10907.9|10909.5|10908.6|10909.7|10909|10908.5|10907.9|181
1581488400000|2020-02-12 06:20:00|10909.3|10908.7|10908.9|10908|10909.9|10909.1|10908.7|10907.9|160
1581488700000|2020-02-12 06:25:00|10909|10908.1|10908.8|10908.2|10909.6|10908.9|10908.7|10907.9|203
1581489000000|2020-02-12 06:30:00|10908.7|10908.1|10909.7|10908.8|10910.4|10909.6|10908.7|10907.9|182
1581489300000|2020-02-12 06:35:00|10909.6|10909|10909.1|10908.5|10909.8|10909.1|10908.7|10908|195
1581489600000|2020-02-12 06:40:00|10909|10908.4|10908.9|10908|10909.3|10908.5|10907.6|10906.8|213
1581489900000|2020-02-12 06:45:00|10908.8|10907.9|10907.8|10906.9|10908.8|10908|10907.5|10906.7|192
1581490200000|2020-02-12 06:50:00|10907.9|10907|10906.7|10906.1|10908.1|10907.4|10906.7|10905.8|178
1581490500000|2020-02-12 06:55:00|10906.9|10906|10906.4|10905.5|10906.9|10906.1|10905.5|10904.8|260
1581490800000|2020-02-12 07:00:00|10906.3|10905.4|10906|10905.1|10907|10906.1|10904.2|10903.5|363
1581491100000|2020-02-12 07:05:00|10905.8|10905.2|10903.3|10902.4|10906.1|10905.4|10903|10902.2|313
1581491400000|2020-02-12 07:10:00|10903.2|10902.3|10903.3|10902.7|10904.3|10903.6|10902.6|10901.9|385
1581491700000|2020-02-12 07:15:00|10903.5|10902.6|10906.6|10905.7|10906.7|10905.9|10902.9|10902.2|506
1581492000000|2020-02-12 07:20:00|10906.5|10905.9|10905.3|10904.7|10907.3|10906.6|10905.3|10904.6|379
1581492300000|2020-02-12 07:25:00|10905.5|10904.6|10905.9|10905.3|10906.7|10906|10904.3|10903.6|360
1581492600000|2020-02-12 07:30:00|10906|10905.1|10912.9|10912|10913.4|10912.5|10905.9|10905.1|685
1581492900000|2020-02-12 07:35:00|10913|10912.1|10913|10912.4|10914.8|10914|10911.4|10910.8|564
1581493200000|2020-02-12 07:40:00|10912.9|10912.3|10913.4|10912.8|10915|10914.1|10912.9|10912.1|437
1581493500000|2020-02-12 07:45:00|10913.5|10912.9|10912.3|10911.4|10913.9|10913.3|10911.2|10910.5|461
1581493800000|2020-02-12 07:50:00|10912.2|10911.3|10911|10910.4|10912.4|10911.7|10909.7|10908.9|435
1581494100000|2020-02-12 07:55:00|10910.9|10910.3|10915.4|10914.5|10915.5|10914.8|10910.6|10910|453
1581494400000|2020-02-12 08:00:00|10915.2|10914.6|10913.5|10912.9|10915.6|10914.9|10912.1|10911.4|560
1581494700000|2020-02-12 08:05:00|10913.7|10913.1|10916.7|10915.8|10916.7|10915.9|10912.9|10912.2|625
1581495000000|2020-02-12 08:10:00|10916.5|10915.9|10917|10916.4|10917.8|10917|10914.7|10914|646
1581495300000|2020-02-12 08:15:00|10917.3|10916.5|10917.3|10916.7|10919|10918.4|10917.1|10916.4|408
1581495600000|2020-02-12 08:20:00|10917.4|10916.5|10919.5|10918.6|10919.9|10919.3|10916.6|10915.9|438
1581495900000|2020-02-12 08:25:00|10919.3|10918.7|10921.7|10921.1|10923.9|10923.1|10918.5|10917.8|579
1581496200000|2020-02-12 08:30:00|10921.8|10920.9|10923.8|10922.9|10926.1|10925.4|10921.5|10920.7|906
1581496500000|2020-02-12 08:35:00|10923.7|10922.8|10925.7|10924.8|10926|10925.3|10922.4|10921.7|656
1581496800000|2020-02-12 08:40:00|10925.6|10924.7|10920.4|10919.5|10925.7|10924.8|10920.3|10919.5|735
1581497100000|2020-02-12 08:45:00|10920.5|10919.6|10921.7|10921.1|10922.3|10921.5|10919.5|10918.8|671
1581497400000|2020-02-12 08:50:00|10921.9|10921|10922.4|10921.5|10924|10923.4|10920.9|10920.1|639
1581497700000|2020-02-12 08:55:00|10922.3|10921.4|10922.2|10921.3|10923.5|10922.8|10920.7|10920|506
1581498000000|2020-02-12 09:00:00|10922|10921.4|10920.7|10919.8|10923.3|10922.7|10920.2|10919.5|569
1581498300000|2020-02-12 09:05:00|10920.4|10919.7|10921|10920.4|10923.8|10923.1|10920.3|10919.5|452
1581498600000|2020-02-12 09:10:00|10921.3|10920.7|10922|10921.1|10922.1|10921.5|10919.8|10919.2|397
1581498900000|2020-02-12 09:15:00|10921.7|10921|10919.7|10918.8|10922.7|10922|10919.3|10918.6|593
1581499200000|2020-02-12 09:20:00|10919.6|10919|10917.8|10916.9|10919.8|10919|10917.3|10916.6|444
1581499500000|2020-02-12 09:25:00|10917.9|10917|10916.5|10915.9|10918.5|10917.7|10915.7|10915|380
1581499800000|2020-02-12 09:30:00|10916.4|10915.8|10913.1|10912.2|10917.1|10916.4|10913|10912.2|510
1581500100000|2020-02-12 09:35:00|10913.2|10912.3|10914.9|10914|10915.6|10914.8|10911.9|10911|533
1581500400000|2020-02-12 09:40:00|10914.8|10914.2|10917.1|10916.2|10918.6|10917.8|10914.3|10913.5|498
1581500700000|2020-02-12 09:45:00|10917.2|10916.3|10918.6|10918|10918.9|10918.1|10917.1|10916.2|371
1581501000000|2020-02-12 09:50:00|10918.5|10917.9|10918.6|10918|10919.4|10918.7|10917.9|10917.2|305
1581501300000|2020-02-12 09:55:00|10918.5|10917.9|10921|10920.1|10923.3|10922.6|10918.4|10917.8|537
1581501600000|2020-02-12 10:00:00|10920.8|10919.9|10919.3|10918.7|10920.9|10920.1|10917|10916.3|576
1581501900000|2020-02-12 10:05:00|10919.4|10918.5|10919.6|10918.7|10921.4|10920.5|10918.8|10918|393
1581502200000|2020-02-12 10:10:00|10919.5|10918.9|10920.9|10920.3|10921.7|10921|10919.4|10918.6|275
1581502500000|2020-02-12 10:15:00|10921|10920.1|10920.6|10920|10921.2|10920.6|10920|10919.4|335
1581502800000|2020-02-12 10:20:00|10920.7|10920.1|10921.1|10920.5|10922.3|10921.6|10920.1|10919.5|331
1581503100000|2020-02-12 10:25:00|10921|10920.4|10920|10919.4|10921.1|10920.4|10918.9|10918.2|565
1581503400000|2020-02-12 10:30:00|10920.2|10919.3|10918.1|10917.2|10920.4|10919.7|10917.6|10916.9|401
1581503700000|2020-02-12 10:35:00|10917.9|10917.3|10918|10917.1|10918.6|10917.8|10916.3|10915.5|463
1581504000000|2020-02-12 10:40:00|10917.9|10917|10918.6|10918|10919.9|10919.1|10917.8|10917|386
1581504300000|2020-02-12 10:45:00|10918.8|10917.9|10917|10916.4|10918.8|10918|10916.9|10916.1|290
1581504600000|2020-02-12 10:50:00|10916.9|10916.3|10918.2|10917.3|10918.4|10917.7|10915.7|10915.1|267
1581504900000|2020-02-12 10:55:00|10918.1|10917.2|10918.7|10917.8|10920.1|10919.3|10917.8|10917.1|306
1581505200000|2020-02-12 11:00:00|10918.5|10917.9|10914.5|10913.9|10918.9|10918.2|10913.4|10912.7|510
1581505500000|2020-02-12 11:05:00|10914.4|10913.8|10915|10914.4|10916.3|10915.7|10914.3|10913.7|337
1581505800000|2020-02-12 11:10:00|10914.9|10914.3|10916.5|10915.9|10916.9|10916.1|10914.9|10914.3|285
1581506100000|2020-02-12 11:15:00|10916.4|10915.8|10915.5|10914.9|10916.5|10915.9|10914.8|10914.1|258
1581506400000|2020-02-12 11:20:00|10915.6|10915|10915.7|10915.1|10916.4|10915.7|10915.2|10914.4|213
1581506700000|2020-02-12 11:25:00|10915.6|10915|10915.5|10914.9|10916|10915.4|10914.9|10914.2|319
1581507000000|2020-02-12 11:30:00|10915.4|10914.8|10914.3|10913.7|10915.5|10914.9|10913.7|10913.1|244
1581507300000|2020-02-12 11:35:00|10914.2|10913.6|10912.5|10911.9|10914.4|10913.7|10911.2|10910.3|410
1581507600000|2020-02-12 11:40:00|10912.4|10911.8|10912.3|10911.7|10913.9|10913.3|10912.2|10911.5|259
1581507900000|2020-02-12 11:45:00|10912.2|10911.6|10911|10910.4|10913.9|10913.3|10910|10909.4|380
1581508200000|2020-02-12 11:50:00|10911.1|10910.5|10913.3|10912.7|10913.5|10912.8|10910.8|10910.1|238
1581508500000|2020-02-12 11:55:00|10913.2|10912.6|10912.3|10911.7|10913.4|10912.7|10911.8|10911.1|262
1581508800000|2020-02-12 12:00:00|10912.2|10911.6|10912.3|10911.7|10912.8|10912.1|10911|10910.2|344
1581509100000|2020-02-12 12:05:00|10912.2|10911.6|10912.6|10912|10913.3|10912.4|10912.2|10911.6|258
1581509400000|2020-02-12 12:10:00|10912.5|10911.9|10914.6|10914|10914.8|10914.2|10912.5|10911.7|294
1581509700000|2020-02-12 12:15:00|10914.5|10913.9|10913.5|10912.9|10914.6|10913.9|10912.5|10911.7|221
1581510000000|2020-02-12 12:20:00|10913.6|10913|10913.3|10912.4|10914|10913.3|10912.2|10911.5|309
1581510300000|2020-02-12 12:25:00|10913.4|10912.5|10912.1|10911.5|10913.9|10913.3|10912|10911.2|302
1581510600000|2020-02-12 12:30:00|10912.2|10911.6|10911|10910.4|10912.9|10912.2|10910.7|10909.9|283
1581510900000|2020-02-12 12:35:00|10910.5|10909.9|10912.2|10911.6|10912.9|10912.3|10910.3|10909.6|247
1581511200000|2020-02-12 12:40:00|10912.3|10911.7|10911.7|10911.1|10912.8|10912.2|10910.9|10910.3|274
1581511500000|2020-02-12 12:45:00|10911.6|10911|10911.8|10911.2|10912.8|10912|10911.2|10910.6|339
1581511800000|2020-02-12 12:50:00|10911.9|10911.3|10912.8|10912.2|10913|10912.2|10910.5|10909.9|325
1581512100000|2020-02-12 12:55:00|10913|10912.1|10912.6|10912|10914.2|10913.4|10912.5|10911.8|366
1581512400000|2020-02-12 13:00:00|10912.7|10912.1|10912.9|10912.3|10913.9|10913.2|10912.5|10911.8|275
1581512700000|2020-02-12 13:05:00|10913|10912.4|10912.7|10911.8|10913.9|10913.3|10912.1|10911.4|260
1581513000000|2020-02-12 13:10:00|10912.6|10912|10913.9|10913.3|10914.3|10913.5|10911.7|10911|266
1581513300000|2020-02-12 13:15:00|10913.8|10913.2|10911.7|10911.1|10914.1|10913.5|10911.4|10910.7|352
1581513600000|2020-02-12 13:20:00|10911.8|10911.2|10913.2|10912.6|10914|10913.3|10911.7|10911|217
1581513900000|2020-02-12 13:25:00|10913.1|10912.5|10911.3|10910.4|10913.9|10913.1|10908|10907.4|597
1581514200000|2020-02-12 13:30:00|10911.1|10910.5|10913.4|10912.5|10913.6|10913|10910.1|10909.4|534
1581514500000|2020-02-12 13:35:00|10913.3|10912.4|10913.1|10912.5|10914.1|10913.5|10912.2|10911.4|374
1581514800000|2020-02-12 13:40:00|10912.9|10912.2|10912.3|10911.7|10914|10913.4|10912.1|10911.3|324
1581515100000|2020-02-12 13:45:00|10912.2|10911.6|10912.7|10912.1|10913|10912.4|10911.7|10910.9|223
1581515400000|2020-02-12 13:50:00|10912.6|10912|10910.8|10910.2|10912.7|10912.1|10910.6|10910|158
1581515700000|2020-02-12 13:55:00|10910.9|10910|10905.4|10904.8|10911|10910.3|10905.1|10904.4|601
1581516000000|2020-02-12 14:00:00|10905.5|10904.9|10902.3|10901.4|10906.3|10905.6|10902.2|10901.3|482
1581516300000|2020-02-12 14:05:00|10902.2|10901.6|10905.8|10905.2|10905.8|10905.2|10900|10899.2|758
1581516600000|2020-02-12 14:10:00|10905.7|10905.1|10906.5|10905.9|10907.2|10906.5|10904.4|10903.7|451
1581516900000|2020-02-12 14:15:00|10906.4|10905.8|10905.7|10905.1|10906.5|10905.8|10903.4|10902.6|487
1581517200000|2020-02-12 14:20:00|10905.6|10905|10908.5|10907.6|10908.5|10907.8|10903.9|10903.3|472
1581517500000|2020-02-12 14:25:00|10908.4|10907.5|10910.8|10910.2|10911|10910.2|10908.3|10907.5|469
1581517800000|2020-02-12 14:30:00|10910.7|10910.1|10907.5|10906.9|10910.7|10910.1|10907.1|10906.5|551
1581518100000|2020-02-12 14:35:00|10907.4|10906.8|10905.1|10904.5|10908|10907.3|10904.6|10904|539
1581518400000|2020-02-12 14:40:00|10905|10904.4|10905|10904.4|10905.8|10905.2|10904.5|10903.9|407
1581518700000|2020-02-12 14:45:00|10905.1|10904.5|10903.2|10902.6|10905.5|10904.7|10901.8|10901.1|363
1581519000000|2020-02-12 14:50:00|10903.3|10902.7|10904.2|10903.6|10904.8|10904.1|10899.8|10898.9|631
1581519300000|2020-02-12 14:55:00|10904.3|10903.7|10904.6|10903.7|10905.4|10904.7|10903.5|10902.8|568
1581519600000|2020-02-12 15:00:00|10904.7|10903.8|10895|10894.1|10905.4|10904.5|10894.1|10893.2|860
1581519900000|2020-02-12 15:05:00|10895.1|10894.2|10894|10893.1|10899.2|10898.3|10892.7|10891.8|839
1581520200000|2020-02-12 15:10:00|10893.9|10893|10894|10893.4|10895.6|10894.8|10892.2|10891.5|752
1581520500000|2020-02-12 15:15:00|10894.1|10893.5|10888.6|10887.7|10895.1|10894.4|10887.5|10886.6|894
1581520800000|2020-02-12 15:20:00|10888.5|10887.6|10889.3|10888.7|10893.7|10892.9|10887.5|10886.6|845
1581521100000|2020-02-12 15:25:00|10889.4|10888.8|10890.2|10889.3|10891.4|10890.6|10888.6|10887.8|697
1581521400000|2020-02-12 15:30:00|10890.1|10889.2|10894.8|10894.2|10896.1|10895.4|10887.7|10886.9|801
1581521700000|2020-02-12 15:35:00|10894.7|10894.1|10891.1|10890.5|10894.7|10894.1|10891.1|10890.3|681
1581522000000|2020-02-12 15:40:00|10891.2|10890.6|10893.9|10893|10895.1|10894.4|10890.9|10890.1|577
1581522300000|2020-02-12 15:45:00|10893.8|10893.2|10894.7|10894.1|10894.8|10894.1|10891|10890.2|568
1581522600000|2020-02-12 15:50:00|10894.6|10894|10887.7|10886.8|10895.4|10894.6|10886.4|10885.6|826
1581522900000|2020-02-12 15:55:00|10887.8|10886.9|10894.8|10894.2|10896.1|10895.3|10886.9|10886.1|1030
1581523200000|2020-02-12 16:00:00|10894.9|10894.3|10896.8|10895.9|10897.9|10897.2|10894.6|10893.8|834
1581523500000|2020-02-12 16:05:00|10896.9|10896|10892.8|10892.2|10897.2|10896.4|10892.3|10891.5|607
1581523800000|2020-02-12 16:10:00|10892.9|10892.3|10893.1|10892.5|10895.9|10895.2|10891.2|10890.3|559
1581524100000|2020-02-12 16:15:00|10893.3|10892.4|10895.4|10894.5|10897.3|10896.6|10892.3|10891.6|594
1581524400000|2020-02-12 16:20:00|10895.3|10894.7|10896.6|10896|10898.1|10897.3|10893.5|10892.9|547
1581524700000|2020-02-12 16:25:00|10896.5|10895.9|10894.7|10894.1|10898|10897.3|10893.9|10893.2|575
1581525000000|2020-02-12 16:30:00|10894.6|10894|10895.3|10894.4|10897.2|10896.3|10893|10892.3|514
1581525300000|2020-02-12 16:35:00|10895.4|10894.5|10891.8|10890.9|10896.9|10896.1|10891.6|10890.8|616
1581525600000|2020-02-12 16:40:00|10891.7|10891.1|10892.3|10891.4|10894.4|10893.7|10891.6|10890.8|479
1581525900000|2020-02-12 16:45:00|10892.4|10891.5|10890.8|10890.2|10892.4|10891.5|10889.8|10889.1|463
1581526200000|2020-02-12 16:50:00|10890.9|10890.3|10891.7|10891.1|10892|10891.2|10890|10889.3|376
1581526500000|2020-02-12 16:55:00|10891.6|10891|10892.6|10892|10893|10892.2|10891.1|10890.4|224
1581526800000|2020-02-12 17:00:00|10892.8|10891.9|10890.1|10889.5|10894|10893.3|10890|10889.3|408
1581527100000|2020-02-12 17:05:00|10890.2|10889.3|10888|10887.4|10890.3|10889.7|10887.6|10886.9|352
1581527400000|2020-02-12 17:10:00|10887.9|10887.3|10880.7|10879.8|10888.2|10887.5|10878.9|10878|656
1581527700000|2020-02-12 17:15:00|10880.6|10879.7|10880.8|10879.9|10881.9|10881.2|10877.5|10876.6|792
1581528000000|2020-02-12 17:20:00|10880.9|10880|10882.8|10882.2|10883.1|10882.4|10880.9|10880|524
1581528300000|2020-02-12 17:25:00|10883|10882.1|10880.8|10879.9|10883.6|10882.7|10880.2|10879.4|358
1581528600000|2020-02-12 17:30:00|10880.9|10880|10879.4|10878.5|10881.1|10880.3|10878.3|10877.5|459
1581528900000|2020-02-12 17:35:00|10879.3|10878.7|10879|10878.4|10880.6|10879.8|10877.7|10877|407
1581529200000|2020-02-12 17:40:00|10878.9|10878.3|10877.3|10876.7|10879.9|10879.1|10877.1|10876.4|387
1581529500000|2020-02-12 17:45:00|10877.5|10876.6|10879.4|10878.8|10879.6|10878.8|10877.1|10876.3|341
1581529800000|2020-02-12 17:50:00|10879.6|10878.7|10880.4|10879.8|10881.6|10880.9|10879.4|10878.6|266
1581530100000|2020-02-12 17:55:00|10880.2|10879.6|10879.2|10878.6|10881.3|10880.7|10878.9|10878.3|401
1581530400000|2020-02-12 18:00:00|10879.3|10878.7|10879.1|10878.2|10880.3|10879.5|10877.7|10877|481
1581530700000|2020-02-12 18:05:00|10879|10878.4|10878.6|10878|10880|10879.4|10878.5|10877.9|272
1581531000000|2020-02-12 18:10:00|10878.5|10877.9|10876.7|10876.1|10879.6|10879|10876.3|10875.6|409
1581531300000|2020-02-12 18:15:00|10876.8|10876.2|10879.1|10878.5|10879.6|10878.7|10876.6|10876|317
1581531600000|2020-02-12 18:20:00|10879.2|10878.3|10881.3|10880.7|10881.6|10880.8|10879|10878.2|308
1581531900000|2020-02-12 18:25:00|10881.4|10880.8|10879.4|10878.8|10881.4|10880.8|10879.4|10878.7|249
1581532200000|2020-02-12 18:30:00|10879.5|10878.9|10878.8|10878.2|10881|10880.3|10878.4|10877.6|253
1581532500000|2020-02-12 18:35:00|10878.9|10878.3|10878.4|10877.5|10880|10879.2|10878.2|10877.5|194
1581532800000|2020-02-12 18:40:00|10878.5|10877.6|10878.3|10877.7|10879.2|10878.3|10878.2|10877.6|155
1581533100000|2020-02-12 18:45:00|10878.2|10877.6|10877.3|10876.7|10878.3|10877.7|10876.5|10875.8|166
1581533400000|2020-02-12 18:50:00|10877.4|10876.8|10877.9|10877.3|10878.4|10877.7|10877.3|10876.7|129
1581533700000|2020-02-12 18:55:00|10878|10877.1|10876.9|10876.3|10878|10877.3|10876.5|10875.9|151
1581534000000|2020-02-12 19:00:00|10877|10876.1|10877.9|10877.3|10878.1|10877.3|10876.9|10876.1|182
1581534300000|2020-02-12 19:05:00|10878.1|10877.2|10877.7|10877.1|10878.1|10877.3|10877.3|10876.6|132
1581534600000|2020-02-12 19:10:00|10877.6|10876.8|10876.4|10875.8|10877.6|10876.9|10876.3|10875.6|200
1581534900000|2020-02-12 19:15:00|10876.6|10875.7|10871.9|10871|10877|10876.4|10869|10868.1|297
1581535200000|2020-02-12 19:20:00|10872.1|10871.2|10868.6|10867.7|10872.6|10871.7|10865.8|10864.9|802
1581535500000|2020-02-12 19:25:00|10868.5|10867.6|10868.6|10867.7|10870.2|10869.5|10867.5|10866.7|433
1581535800000|2020-02-12 19:30:00|10868.5|10867.6|10868.5|10867.9|10870.7|10870.1|10868.4|10867.6|422
1581536100000|2020-02-12 19:35:00|10868.4|10867.8|10870.1|10869.2|10871.2|10870.4|10868.4|10867.7|268
1581536400000|2020-02-12 19:40:00|10869.7|10869.1|10869.8|10868.9|10870.5|10869.7|10868.9|10868.1|286
1581536700000|2020-02-12 19:45:00|10869.7|10869.1|10869|10868.1|10871|10870.3|10868.8|10868|340
1581537000000|2020-02-12 19:50:00|10868.9|10868|10868.6|10867.7|10869.3|10868.6|10866.3|10865.7|447
1581537300000|2020-02-12 19:55:00|10868.5|10867.9|10866.7|10866.1|10868.7|10868|10866.5|10865.7|438
1581537600000|2020-02-12 20:00:00|10866.8|10866.2|10869.4|10868.5|10869.6|10868.8|10866.8|10866.1|416
1581537900000|2020-02-12 20:05:00|10869.3|10868.4|10869.5|10868.6|10870.1|10869.4|10868.3|10867.6|257
1581538200000|2020-02-12 20:10:00|10869.6|10868.7|10870.4|10869.5|10870.5|10869.7|10869.2|10868.4|239
1581538500000|2020-02-12 20:15:00|10870.3|10869.7|10871.6|10870.7|10871.6|10870.9|10869.8|10869|272
1581538800000|2020-02-12 20:20:00|10871.4|10870.8|10871.6|10871|10871.9|10871.1|10871|10870.3|199
1581539100000|2020-02-12 20:25:00|10871.5|10870.9|10871.6|10870.7|10871.7|10871|10871.1|10870.3|110
1581539400000|2020-02-12 20:30:00|10871.4|10870.8|10871.9|10871.3|10873|10872.2|10870.9|10870.3|241
1581539700000|2020-02-12 20:35:00|10871.8|10871.2|10873|10872.1|10873|10872.4|10871.6|10870.8|158
1581540000000|2020-02-12 20:40:00|10872.9|10872.3|10873|10872.4|10873.6|10872.8|10872.3|10871.7|187
1581540300000|2020-02-12 20:45:00|10872.9|10872.3|10873.7|10873.1|10874.1|10873.4|10872.5|10871.8|256
1581540600000|2020-02-12 20:50:00|10873.8|10873.2|10874.7|10873.8|10874.8|10874|10873.2|10872.6|196
1581540900000|2020-02-12 20:55:00|10874.6|10873.7|10875.8|10874.9|10875.8|10874.9|10874.3|10873.6|294
1581541200000|2020-02-12 21:00:00|10875.7|10874.8|10875.5|10874.6|10876.1|10875.3|10874.8|10874|208
1581541500000|2020-02-12 21:05:00|10875.4|10874.5|10875.1|10874.2|10875.6|10874.7|10874.8|10874|113
1581541800000|2020-02-12 21:10:00|10875|10874.4|10874.5|10873.6|10875.1|10874.4|10874.3|10873.6|126
1581542100000|2020-02-12 21:15:00|10874.6|10873.7|10874.2|10873.6|10875|10874.1|10874|10873.2|107
1581542400000|2020-02-12 21:20:00|10874.4|10873.5|10874.7|10874.1|10875.3|10874.5|10874.3|10873.5|180
1581542700000|2020-02-12 21:25:00|10874.8|10873.9|10874.1|10873.5|10875|10874.1|10873.7|10872.8|165
1581543000000|2020-02-12 21:30:00|10874.3|10873.4|10873.4|10872.5|10874.3|10873.4|10873.2|10872.5|130
1581543300000|2020-02-12 21:35:00|10873.5|10872.6|10872.8|10872.2|10873.6|10872.8|10872.8|10872|133
1581543600000|2020-02-12 21:40:00|10872.7|10872.1|10873.4|10872.5|10873.6|10872.9|10872.6|10871.7|159
1581543900000|2020-02-12 21:45:00|10873.5|10872.6|10872.3|10871.4|10873.9|10873|10872.1|10871.4|184
1581544200000|2020-02-12 21:50:00|10872.4|10871.5|10872.2|10871.3|10872.7|10871.8|10871.9|10871|120
1581544500000|2020-02-12 21:55:00|10872.1|10871.2|10874.6|10872.8|10874.9|10873.2|10872.1|10871.2|340
1581544800000|2020-02-12 22:00:00|10874.9|10872.6|10874.5|10872.9|10875.8|10873.5|10873.1|10871.6|89
1581545100000|2020-02-12 22:05:00|10875|10872.4|10876.8|10872.7|10877|10873.6|10874.7|10871.2|302
1581545400000|2020-02-12 22:10:00|10876.7|10873.2|10874.8|10872.8|10877|10874.5|10873.2|10871.4|464
1581545700000|2020-02-12 22:15:00|10874.9|10872.9|10874.7|10873.4|10875.2|10874.2|10873.4|10871.8|409
1581546000000|2020-02-12 22:20:00|10874.8|10873.3|10875|10873.3|10876.5|10873.9|10874.2|10873|290
1581546300000|2020-02-12 22:25:00|10874.9|10873.4|10875|10873.3|10875.3|10874.2|10874|10872.8|272
1581546600000|2020-02-12 22:30:00|10875.1|10873.2|10874.8|10873.2|10875.4|10873.6|10874.4|10872.9|286
1581546900000|2020-02-12 22:35:00|10874.9|10873.4|10874.9|10873.3|10875.2|10874|10874.6|10873|268
1581547200000|2020-02-12 22:40:00|10875.1|10873.4|10872.8|10871.8|10875.3|10873.8|10872.4|10870.4|400
1581547500000|2020-02-12 22:45:00|10872.7|10871.9|10874.1|10872.2|10875.5|10873.9|10872.5|10871.4|783
1581547800000|2020-02-12 22:50:00|10874.2|10872.1|10872.4|10871.3|10874.3|10872.9|10872.3|10871.2|810
1581548100000|2020-02-12 22:55:00|10872.5|10871.5|10872.4|10871.5|10872.6|10871.7|10872.1|10871.1|339
1581548400000|2020-02-12 23:00:00|10872.7|10871.4|10872|10871.1|10872.7|10871.8|10871.9|10871|237
1581548700000|2020-02-12 23:05:00|10872.1|10871.2|10872.4|10871.5|10872.5|10871.7|10872|10871.1|89
1581549000000|2020-02-12 23:10:00|10872.5|10871.6|10872.5|10871.6|10872.6|10871.7|10872.3|10871.5|66
1581549300000|2020-02-12 23:15:00|10872.4|10871.5|10872.1|10871.2|10872.6|10871.8|10871.8|10870.9|155
1581549600000|2020-02-12 23:20:00|10871.9|10871.3|10872.6|10871.7|10872.8|10872.1|10871.9|10871.2|99
1581549900000|2020-02-12 23:25:00|10872.7|10871.8|10872.6|10871.7|10872.8|10872|10872.2|10871.3|93
1581550200000|2020-02-12 23:30:00|10872.5|10871.6|10871.2|10870.3|10872.5|10871.6|10870.9|10870.1|124
1581550500000|2020-02-12 23:35:00|10871.1|10870.5|10871.5|10870.6|10872.2|10871.4|10871.1|10870.3|120
1581550800000|2020-02-12 23:40:00|10871.6|10870.7|10871.1|10870.2|10871.6|10870.7|10870.3|10869.7|142
1581551100000|2020-02-12 23:45:00|10870.9|10870.3|10872.1|10871.2|10873.4|10872.5|10870.2|10869.3|439
1581551400000|2020-02-12 23:50:00|10872|10871.1|10874.8|10873.9|10874.8|10873.9|10872|10871.1|518
1581551700000|2020-02-12 23:55:00|10874.9|10874|10876.3|10875.4|10876.5|10875.6|10873.8|10872.9|524
1581552000000|2020-02-13 00:00:00|10876|10875.3|10874.1|10873.2|10877|10876.1|10873.6|10872.7|709
1581552300000|2020-02-13 00:05:00|10874|10873.5|10875.6|10874.7|10875.7|10874.8|10873.3|10872.4|593
1581552600000|2020-02-13 00:10:00|10875.5|10874.6|10873|10872.1|10876|10875.2|10872.9|10872.1|456
1581552900000|2020-02-13 00:15:00|10873.1|10872.2|10872.4|10871.8|10873.6|10872.8|10871.8|10871|408
1581553200000|2020-02-13 00:20:00|10872.5|10871.9|10872.7|10871.8|10873.3|10872.6|10871.6|10870.9|280
1581553500000|2020-02-13 00:25:00|10872.9|10872.1|10874|10873.1|10874.7|10874|10872.8|10871.9|316
1581553800000|2020-02-13 00:30:00|10874.1|10873.2|10874.7|10873.8|10874.7|10874.1|10872.7|10871.8|390
1581554100000|2020-02-13 00:35:00|10874.6|10873.7|10874.7|10873.8|10875.1|10874.4|10873.9|10873.1|261
1581554400000|2020-02-13 00:40:00|10874.6|10873.7|10873.1|10872.5|10874.9|10874.2|10872.4|10871.7|301
1581554700000|2020-02-13 00:45:00|10873|10872.4|10873.1|10872.2|10874.7|10873.9|10872.8|10872|220
1581555000000|2020-02-13 00:50:00|10873.2|10872.3|10872.9|10872|10873.7|10873|10872.5|10871.7|227
1581555300000|2020-02-13 00:55:00|10872.8|10871.9|10872.9|10872.3|10873.5|10872.7|10872.1|10871.3|273
1581555600000|2020-02-13 01:00:00|10872.7|10872.1|10873.8|10873.2|10874.1|10873.3|10872.4|10871.7|281
1581555900000|2020-02-13 01:05:00|10874|10873.1|10874|10873.4|10874.1|10873.5|10873.3|10872.6|165
1581556200000|2020-02-13 01:10:00|10874.1|10873.5|10874.8|10873.9|10875.4|10874.6|10873.8|10873.1|236
1581556500000|2020-02-13 01:15:00|10874.7|10873.8|10873.7|10873.1|10874.9|10874|10873.3|10872.6|260
1581556800000|2020-02-13 01:20:00|10873.6|10873|10874|10873.4|10874.2|10873.4|10873.5|10872.7|211
1581557100000|2020-02-13 01:25:00|10874.1|10873.5|10872.9|10872|10874.2|10873.5|10872.6|10871.8|247
1581557400000|2020-02-13 01:30:00|10873|10872.1|10872|10871.4|10873|10872.3|10871.9|10871.2|223
1581557700000|2020-02-13 01:35:00|10871.9|10871.3|10871.9|10871.3|10872.5|10871.8|10871.4|10870.7|342
1581558000000|2020-02-13 01:40:00|10872|10871.4|10872.4|10871.8|10872.7|10871.9|10871.7|10871|213
1581558300000|2020-02-13 01:45:00|10872.3|10871.7|10873.3|10872.7|10873.7|10873|10872.3|10871.5|263
1581558600000|2020-02-13 01:50:00|10873.4|10872.8|10873.7|10872.8|10874.8|10874|10873.3|10872.6|204
1581558900000|2020-02-13 01:55:00|10873.6|10872.7|10873.3|10872.7|10874|10873.2|10872.7|10871.9|191
1581559200000|2020-02-13 02:00:00|10873.4|10872.5|10870.8|10870.2|10873.5|10872.7|10870.7|10870|326
1581559500000|2020-02-13 02:05:00|10870.9|10870.3|10871.6|10871|10871.8|10871.2|10870.2|10869.4|276
1581559800000|2020-02-13 02:10:00|10871.8|10870.9|10872.4|10871.8|10872.6|10871.8|10871.5|10870.8|132
1581560100000|2020-02-13 02:15:00|10872.2|10871.6|10874|10873.4|10874.4|10873.6|10872.2|10871.6|162
1581560400000|2020-02-13 02:20:00|10874.1|10873.2|10873|10872.4|10874.1|10873.4|10872.8|10872.1|134
1581560700000|2020-02-13 02:25:00|10872.9|10872.3|10872.7|10872.1|10873.2|10872.4|10872.2|10871.5|140
1581561000000|2020-02-13 02:30:00|10872.8|10871.9|10872.9|10872.3|10873.6|10872.9|10872.8|10871.9|126
1581561300000|2020-02-13 02:35:00|10873.1|10872.2|10872.7|10872.1|10873.2|10872.5|10872.2|10871.6|171
1581561600000|2020-02-13 02:40:00|10872.8|10872.2|10872|10871.4|10873.1|10872.3|10871.9|10871.1|160
1581561900000|2020-02-13 02:45:00|10872.1|10871.2|10872.3|10871.7|10872.6|10871.9|10871.8|10871.1|145
1581562200000|2020-02-13 02:50:00|10872.4|10871.8|10872.5|10871.9|10872.6|10871.9|10871.8|10871.1|126
1581562500000|2020-02-13 02:55:00|10872.4|10871.8|10870.4|10869.8|10872.4|10871.8|10870.2|10869.4|209
1581562800000|2020-02-13 03:00:00|10870.5|10869.5|10868.8|10868.2|10870.6|10869.7|10868.6|10867.9|221
1581563100000|2020-02-13 03:05:00|10868.7|10868.1|10868.9|10868.3|10869.3|10868.4|10868.2|10867.5|160
1581563400000|2020-02-13 03:10:00|10869|10868.1|10869.3|10868.7|10869.3|10868.7|10868.2|10867.5|160
1581563700000|2020-02-13 03:15:00|10869.2|10868.6|10870.4|10869.8|10870.7|10869.9|10868.9|10868.3|152
1581564000000|2020-02-13 03:20:00|10870.5|10869.9|10869.9|10869.3|10870.7|10870|10869.4|10868.6|166
1581564300000|2020-02-13 03:25:00|10869.8|10869.2|10870|10869.4|10870.2|10869.5|10869.7|10868.9|150
1581564600000|2020-02-13 03:30:00|10869.9|10869.3|10870.4|10869.8|10871.3|10870.5|10869.7|10869|198
1581564900000|2020-02-13 03:35:00|10870.3|10869.7|10870.9|10870.3|10871.4|10870.6|10870.3|10869.5|161
1581565200000|2020-02-13 03:40:00|10870.8|10870.2|10870.6|10869.7|10871.9|10871.1|10870.4|10869.7|149
1581565500000|2020-02-13 03:45:00|10870.4|10869.8|10870.3|10869.7|10870.9|10870.2|10870.2|10869.6|107
1581565800000|2020-02-13 03:50:00|10870.4|10869.5|10869.3|10868.7|10870.4|10869.7|10869.2|10868.4|197
1581566100000|2020-02-13 03:55:00|10869.4|10868.8|10870.4|10869.8|10870.5|10869.8|10869.1|10868.4|180
1581566400000|2020-02-13 04:00:00|10870.3|10869.7|10870.3|10869.7|10870.6|10869.9|10869.7|10868.8|147
1581566700000|2020-02-13 04:05:00|10870.4|10869.8|10870.4|10869.8|10870.6|10869.9|10870.3|10869.6|125
1581567000000|2020-02-13 04:10:00|10870.3|10869.7|10869.8|10869.2|10870.6|10869.8|10869.8|10869.1|140
1581567300000|2020-02-13 04:15:00|10869.7|10869.1|10868.9|10868.3|10870.1|10869.3|10868.6|10867.9|162
1581567600000|2020-02-13 04:20:00|10869|10868.1|10869.3|10868.7|10869.6|10868.9|10868.9|10868.1|179
1581567900000|2020-02-13 04:25:00|10869.4|10868.8|10869|10868.1|10869.6|10868.9|10868.7|10868.1|180
1581568200000|2020-02-13 04:30:00|10869.1|10868.2|10868.8|10868.2|10869.2|10868.4|10868.2|10867.5|127
1581568500000|2020-02-13 04:35:00|10868.7|10868.1|10868.4|10867.5|10869|10868.2|10867.6|10866.9|183
1581568800000|2020-02-13 04:40:00|10868.2|10867.6|10868.2|10867.6|10868.6|10867.9|10867.7|10867|124
1581569100000|2020-02-13 04:45:00|10868.3|10867.7|10867.3|10866.7|10868.4|10867.7|10867.2|10866.4|204
1581569400000|2020-02-13 04:50:00|10867.4|10866.8|10866.9|10866.3|10867.5|10866.8|10865.6|10864.9|165
1581569700000|2020-02-13 04:55:00|10866.8|10866.2|10869.4|10868.8|10869.5|10868.8|10866.5|10865.9|166
1581570000000|2020-02-13 05:00:00|10869.3|10868.7|10869.6|10869|10870|10869.3|10868.9|10868.1|268
1581570300000|2020-02-13 05:05:00|10869.5|10868.9|10870.5|10869.9|10870.7|10870|10869.5|10868.9|142
1581570600000|2020-02-13 05:10:00|10870.6|10870|10869.6|10869|10870.7|10870|10869.3|10868.7|109
1581570900000|2020-02-13 05:15:00|10869.5|10868.9|10869.9|10869.3|10870.3|10869.6|10869.3|10868.7|149
1581571200000|2020-02-13 05:20:00|10870|10869.4|10870.6|10870|10870.8|10870.1|10870|10869.2|82
1581571500000|2020-02-13 05:25:00|10870.7|10870.1|10868.9|10868|10870.7|10870.1|10868.1|10867.3|201
1581571800000|2020-02-13 05:30:00|10868.7|10868.1|10870|10869.4|10870.1|10869.4|10868.7|10867.9|201
1581572100000|2020-02-13 05:35:00|10870.1|10869.5|10870.9|10870.3|10871.1|10870.4|10869.6|10868.9|211
1581572400000|2020-02-13 05:40:00|10871|10870.4|10871|10870.4|10871.1|10870.4|10870.4|10869.7|138
1581572700000|2020-02-13 05:45:00|10870.9|10870.3|10870.8|10870.2|10871.2|10870.5|10870.5|10869.8|173
1581573000000|2020-02-13 05:50:00|10871|10870.1|10871.4|10870.8|10871.7|10871|10870.8|10870|170
1581573300000|2020-02-13 05:55:00|10871.5|10870.9|10872.1|10871.2|10872.2|10871.5|10871|10870.3|283
1581573600000|2020-02-13 06:00:00|10872.2|10871.3|10872.2|10871.6|10872.8|10872|10871.3|10870.6|213
1581573900000|2020-02-13 06:05:00|10872.4|10871.5|10870.6|10870|10872.6|10871.9|10870.5|10869.8|229
1581574200000|2020-02-13 06:10:00|10870.5|10869.9|10871.5|10870.9|10871.6|10870.9|10870.5|10869.8|237
1581574500000|2020-02-13 06:15:00|10871.7|10870.8|10872.6|10872|10872.7|10872|10871.5|10870.7|271
1581574800000|2020-02-13 06:20:00|10872.5|10871.9|10872.4|10871.8|10873.2|10872.4|10872.2|10871.4|207
1581575100000|2020-02-13 06:25:00|10872.3|10871.7|10872.5|10871.9|10872.6|10871.9|10871.4|10870.6|189
1581575400000|2020-02-13 06:30:00|10872.6|10871.7|10872.4|10871.5|10873.7|10873.1|10872.2|10871.5|270
1581575700000|2020-02-13 06:35:00|10872.1|10871.4|10871.5|10870.9|10872.6|10871.9|10871.3|10870.5|139
1581576000000|2020-02-13 06:40:00|10871.4|10870.8|10870.1|10869.5|10871.7|10870.9|10870|10869.4|147
1581576300000|2020-02-13 06:45:00|10870|10869.4|10871|10870.4|10871.2|10870.5|10869.9|10869.3|204
1581576600000|2020-02-13 06:50:00|10870.9|10870.3|10871.5|10870.9|10871.7|10871|10870.9|10870.2|167
1581576900000|2020-02-13 06:55:00|10871.6|10871|10872.1|10871.2|10872.1|10871.2|10870.4|10869.7|201
1581577200000|2020-02-13 07:00:00|10872|10871.1|10873.9|10873.3|10874.6|10873.8|10871.3|10870.5|343
1581577500000|2020-02-13 07:05:00|10873.7|10873.1|10875.4|10874.5|10875.4|10874.6|10872.4|10871.6|467
1581577800000|2020-02-13 07:10:00|10875.5|10874.6|10874.4|10873.8|10875.7|10874.9|10873.3|10872.6|429
1581578100000|2020-02-13 07:15:00|10874.5|10873.6|10874.9|10874.3|10875.3|10874.7|10873.8|10873.1|274
1581578400000|2020-02-13 07:20:00|10875|10874.1|10878.5|10877.9|10879.4|10878.6|10875|10874.1|522
1581578700000|2020-02-13 07:25:00|10878.6|10877.7|10876.5|10875.9|10879.1|10878.4|10875.6|10874.9|412
1581579000000|2020-02-13 07:30:00|10876.6|10876|10877.1|10876.2|10877.3|10876.6|10875.6|10874.9|407
1581579300000|2020-02-13 07:35:00|10877.2|10876.3|10877.4|10876.8|10879.3|10878.5|10876.6|10875.9|457
1581579600000|2020-02-13 07:40:00|10877.6|10876.7|10877.1|10876.5|10877.7|10877.1|10877|10876.1|309
1581579900000|2020-02-13 07:45:00|10877|10876.4|10878.1|10877.5|10878.5|10877.9|10876.6|10875.9|460
1581580200000|2020-02-13 07:50:00|10878.2|10877.6|10878.1|10877.5|10878.5|10877.9|10877.4|10876.8|273
1581580500000|2020-02-13 07:55:00|10878|10877.4|10879.6|10879|10880|10879.3|10876.4|10875.7|405
1581580800000|2020-02-13 08:00:00|10879.5|10878.9|10879.9|10879.3|10882.3|10881.7|10875.9|10875.3|716
1581581100000|2020-02-13 08:05:00|10880|10879.4|10880.5|10879.9|10882|10881.4|10879.9|10879.2|414
1581581400000|2020-02-13 08:10:00|10880.6|10880|10880.8|10880.2|10881.2|10880.6|10880|10879.2|371
1581581700000|2020-02-13 08:15:00|10880.9|10880.3|10880.4|10879.8|10881.4|10880.7|10879.4|10878.7|290
1581582000000|2020-02-13 08:20:00|10880.5|10879.9|10881|10880.1|10881.5|10880.9|10879.2|10878.6|475
1581582300000|2020-02-13 08:25:00|10880.9|10880.3|10881.3|10880.7|10881.5|10880.8|10879.8|10879.1|359
1581582600000|2020-02-13 08:30:00|10881.2|10880.6|10883.7|10883.1|10884.2|10883.6|10881.1|10880.5|442
1581582900000|2020-02-13 08:35:00|10883.6|10883|10885.4|10884.8|10885.7|10885.1|10883.1|10882.5|388
1581583200000|2020-02-13 08:40:00|10885.3|10884.7|10885.8|10885.2|10886.4|10885.7|10884.8|10884.1|332
1581583500000|2020-02-13 08:45:00|10885.7|10885.1|10886.8|10886.2|10887.1|10886.5|10884.9|10884.3|279
1581583800000|2020-02-13 08:50:00|10886.9|10886.3|10887.1|10886.5|10888|10887.4|10886.4|10885.8|322
1581584100000|2020-02-13 08:55:00|10887|10886.4|10887.3|10886.7|10887.8|10887.2|10885.4|10884.8|301
1581584400000|2020-02-13 09:00:00|10887.4|10886.8|10887.9|10887.3|10889.3|10888.6|10887.3|10886.7|301
1581584700000|2020-02-13 09:05:00|10888.1|10887.2|10886.8|10886.2|10889.2|10888.6|10886|10885.4|251
1581585000000|2020-02-13 09:10:00|10886.7|10886.1|10885.6|10885|10887.9|10887.1|10885.3|10884.7|362
1581585300000|2020-02-13 09:15:00|10885.5|10884.9|10883.3|10882.7|10885.6|10885|10882.8|10882.2|273
1581585600000|2020-02-13 09:20:00|10883.4|10882.8|10884.7|10884.1|10884.7|10884.1|10881.9|10881.3|281
1581585900000|2020-02-13 09:25:00|10884.6|10884|10886|10885.4|10887.3|10886.6|10884.1|10883.4|387
1581586200000|2020-02-13 09:30:00|10885.9|10885.3|10886.1|10885.5|10887.8|10887.1|10884.8|10884.2|303
1581586500000|2020-02-13 09:35:00|10886|10885.4|10884.5|10883.9|10886.2|10885.5|10884.4|10883.8|248
1581586800000|2020-02-13 09:40:00|10884.4|10883.8|10885.2|10884.6|10885.2|10884.6|10883.1|10882.5|350
1581587100000|2020-02-13 09:45:00|10885.3|10884.7|10884|10883.4|10886.3|10885.6|10883.9|10883.3|278
1581587400000|2020-02-13 09:50:00|10884.1|10883.5|10886|10885.4|10886.7|10885.9|10884|10883.4|387
1581587700000|2020-02-13 09:55:00|10886.1|10885.5|10883.4|10882.5|10886.1|10885.5|10882.5|10881.9|305
1581588000000|2020-02-13 10:00:00|10883.5|10882.6|10881.9|10881.3|10883.6|10882.8|10881.1|10880.5|494
1581588300000|2020-02-13 10:05:00|10881.8|10881.2|10881.8|10881.2|10882.9|10882.2|10880.4|10879.8|439
1581588600000|2020-02-13 10:10:00|10881.9|10881.3|10881.9|10881.3|10883.4|10882.7|10881.5|10880.9|454
1581588900000|2020-02-13 10:15:00|10881.8|10881.2|10879.4|10878.8|10882.5|10881.8|10879|10878.4|397
1581589200000|2020-02-13 10:20:00|10879.5|10878.6|10882.4|10881.8|10882.8|10882.2|10879.2|10878.6|336
1581589500000|2020-02-13 10:25:00|10882.3|10881.7|10883.3|10882.7|10884.5|10883.7|10882.3|10881.6|357
1581589800000|2020-02-13 10:30:00|10883.5|10882.6|10883.7|10883.1|10884.1|10883.4|10882|10881.1|342
1581590100000|2020-02-13 10:35:00|10883.9|10883|10886.3|10885.7|10886.3|10885.7|10883.7|10882.9|239
1581590400000|2020-02-13 10:40:00|10886.2|10885.6|10883.7|10883.1|10888.2|10887.4|10883.5|10882.9|429
1581590700000|2020-02-13 10:45:00|10883.8|10883.2|10881.3|10880.7|10884.2|10883.6|10880.4|10879.8|305
1581591000000|2020-02-13 10:50:00|10881.2|10880.6|10880.6|10880|10882|10881.4|10879.6|10879|210
1581591300000|2020-02-13 10:55:00|10880.8|10880.2|10874.3|10873.7|10881|10880.3|10874.2|10873.6|429
1581591600000|2020-02-13 11:00:00|10874.4|10873.8|10869.1|10868.5|10876.1|10875.4|10869.1|10868.4|710
1581591900000|2020-02-13 11:05:00|10869.2|10868.6|10869.8|10869.2|10870.6|10869.8|10868.8|10868.2|407
1581592200000|2020-02-13 11:10:00|10869.9|10869.3|10871.1|10870.2|10872.3|10871.6|10869.9|10869.3|388
1581592500000|2020-02-13 11:15:00|10871.2|10870.5|10873|10872.4|10873.2|10872.5|10871|10870.4|342
1581592800000|2020-02-13 11:20:00|10872.9|10872.3|10866.8|10865.9|10873.3|10872.6|10865.8|10865.1|510
1581593100000|2020-02-13 11:25:00|10866.7|10866.1|10867.8|10867.2|10869.5|10868.8|10866.6|10865.8|497
1581593400000|2020-02-13 11:30:00|10867.7|10867.1|10870.8|10870.2|10871.6|10871|10867.7|10867|337
1581593700000|2020-02-13 11:35:00|10870.9|10870.3|10869.2|10868.6|10871.3|10870.7|10867.9|10867.3|446
1581594000000|2020-02-13 11:40:00|10869.3|10868.7|10867.7|10867.1|10870.7|10870|10867.1|10866.5|346
1581594300000|2020-02-13 11:45:00|10867.8|10867.2|10868|10867.4|10869|10868.4|10867.2|10866.4|460
1581594600000|2020-02-13 11:50:00|10868.1|10867.5|10867.8|10867.2|10869.5|10868.8|10867.4|10866.7|525
1581594900000|2020-02-13 11:55:00|10867.9|10867.3|10858.3|10857.4|10869.2|10868.6|10856.6|10855.7|868
1581595200000|2020-02-13 12:00:00|10858.4|10857.5|10857.3|10856.4|10860.5|10859.8|10856.1|10855.3|787
1581595500000|2020-02-13 12:05:00|10857.1|10856.5|10855.6|10854.7|10858|10857.4|10854.5|10853.7|734
1581595800000|2020-02-13 12:10:00|10855.7|10854.8|10855.7|10855.1|10856.2|10855.5|10853.5|10852.8|638
1581596100000|2020-02-13 12:15:00|10855.9|10855|10857.4|10856.8|10858.2|10857.6|10855.4|10854.8|425
1581596400000|2020-02-13 12:20:00|10857.2|10856.6|10855.4|10854.8|10857.5|10856.9|10855.4|10854.8|447
1581596700000|2020-02-13 12:25:00|10855.6|10855|10858.1|10857.5|10858.7|10858.1|10855.4|10854.7|277
1581597000000|2020-02-13 12:30:00|10858.2|10857.6|10859.5|10858.9|10860.1|10859.5|10857.5|10856.8|379
1581597300000|2020-02-13 12:35:00|10859.6|10859|10861.1|10860.5|10863.7|10863.1|10859.4|10858.6|509
1581597600000|2020-02-13 12:40:00|10861.2|10860.6|10867.5|10866.9|10868.2|10867.5|10861|10860.4|674
1581597900000|2020-02-13 12:45:00|10867.6|10867|10867.3|10866.7|10869.8|10869.2|10866.9|10866.1|506
1581598200000|2020-02-13 12:50:00|10867.4|10866.8|10866.8|10866.2|10868.3|10867.7|10866.7|10866.1|329
1581598500000|2020-02-13 12:55:00|10867|10866.1|10864.2|10863.6|10867.5|10866.9|10862.6|10862|466
1581598800000|2020-02-13 13:00:00|10864.3|10863.7|10864.4|10863.8|10865|10864.4|10861.6|10861|437
1581599100000|2020-02-13 13:05:00|10864.3|10863.7|10862.7|10862.1|10866|10865.4|10862.7|10862.1|389
1581599400000|2020-02-13 13:10:00|10862.8|10862.2|10867|10866.4|10867.5|10866.8|10862.8|10862.2|390
1581599700000|2020-02-13 13:15:00|10867.1|10866.5|10868.8|10868.2|10869.5|10868.9|10866.7|10866.1|444
1581600000000|2020-02-13 13:20:00|10868.9|10868.3|10863.8|10862.9|10869.2|10868.6|10863.3|10862.7|304
1581600300000|2020-02-13 13:25:00|10863.9|10863|10861.9|10860.7|10863.9|10863.1|10860.3|10859.6|496
1581600600000|2020-02-13 13:30:00|10862|10860.5|10857.6|10857|10864.1|10862.2|10857|10856.4|823
1581600900000|2020-02-13 13:35:00|10857.7|10857.1|10858.4|10857.8|10860.1|10859.5|10857.2|10856.6|455
1581601200000|2020-02-13 13:40:00|10858.3|10857.7|10856.9|10856.3|10859.4|10858.8|10856.3|10855.6|402
1581601500000|2020-02-13 13:45:00|10856.8|10856.2|10856.2|10855.6|10858.1|10857.5|10855.7|10855.1|403
1581601800000|2020-02-13 13:50:00|10856.1|10855.5|10856.2|10855.6|10856.2|10855.6|10853.7|10852.9|464
1581602100000|2020-02-13 13:55:00|10856.3|10855.7|10855.2|10854.6|10856.8|10856.2|10854.4|10853.8|365
1581602400000|2020-02-13 14:00:00|10855.3|10854.7|10853.3|10852.7|10856.2|10855.6|10851.8|10851.1|562
1581602700000|2020-02-13 14:05:00|10853.5|10852.6|10851.2|10850.6|10853.5|10852.9|10848.5|10847.8|740
1581603000000|2020-02-13 14:10:00|10851.1|10850.5|10850|10849.4|10851.4|10850.6|10848|10847.3|487
1581603300000|2020-02-13 14:15:00|10850.1|10849.5|10852|10851.4|10852.6|10851.9|10848.9|10848.2|606
1581603600000|2020-02-13 14:20:00|10851.9|10851.3|10852.9|10852.3|10853.2|10852.6|10851|10850.4|328
1581603900000|2020-02-13 14:25:00|10853|10852.4|10854|10853.4|10854.2|10853.4|10851.9|10851.2|344
1581604200000|2020-02-13 14:30:00|10853.9|10853.3|10857.1|10856.5|10857.3|10856.6|10853.9|10853.1|611
1581604500000|2020-02-13 14:35:00|10857|10856.4|10860.1|10859.5|10860.3|10859.7|10856.7|10856.1|472
1581604800000|2020-02-13 14:40:00|10860|10859.4|10856.5|10855.6|10862.2|10861.6|10855.3|10854.6|749
1581605100000|2020-02-13 14:45:00|10856.4|10855.8|10856.2|10855.6|10857.2|10856.4|10854.4|10853.7|642
1581605400000|2020-02-13 14:50:00|10856.3|10855.7|10854.7|10854.1|10857|10856.4|10853.5|10852.9|525
1581605700000|2020-02-13 14:55:00|10854.8|10854.2|10855.8|10855.2|10856.1|10855.4|10852.3|10851.6|665
1581606000000|2020-02-13 15:00:00|10855.7|10855.1|10855|10854.4|10858.8|10858.2|10853.8|10853|887
1581606300000|2020-02-13 15:05:00|10855.1|10854.5|10846.1|10845.5|10855.2|10854.6|10845.6|10844.9|712
1581606600000|2020-02-13 15:10:00|10846.2|10845.6|10846.9|10846.3|10849|10848.4|10845.7|10844.9|616
1581606900000|2020-02-13 15:15:00|10846.8|10846.2|10843.6|10843|10848.5|10847.9|10842|10841.4|800
1581607200000|2020-02-13 15:20:00|10843.4|10842.8|10835.8|10835.2|10843.5|10842.8|10834.4|10833.7|1185
1581607500000|2020-02-13 15:25:00|10835.9|10835.3|10838.2|10837.6|10839.4|10838.8|10835.6|10834.9|813
1581607800000|2020-02-13 15:30:00|10838.4|10837.5|10840|10839.4|10840.8|10840.1|10836.4|10835.8|699
1581608100000|2020-02-13 15:35:00|10839.9|10839.3|10844.9|10844.3|10845.3|10844.6|10839.6|10839|713
1581608400000|2020-02-13 15:40:00|10844.7|10844.1|10844.1|10843.5|10845.1|10844.4|10841.3|10840.4|471
1581608700000|2020-02-13 15:45:00|10844.3|10843.7|10847.3|10846.7|10847.6|10846.9|10843.7|10842.9|639
1581609000000|2020-02-13 15:50:00|10847.2|10846.6|10843.7|10842.8|10847.8|10847.2|10843.5|10842.8|639
1581609300000|2020-02-13 15:55:00|10843.5|10842.9|10849|10848.4|10849.9|10849.3|10840.1|10839.5|1017
1581609600000|2020-02-13 16:00:00|10848.9|10848.3|10852|10851.4|10852.3|10851.6|10848|10847.4|732
1581609900000|2020-02-13 16:05:00|10852.1|10851.5|10852.5|10851.9|10854.6|10853.9|10850.6|10850|503
1581610200000|2020-02-13 16:10:00|10852.7|10851.8|10850.5|10849.9|10852.8|10852.1|10849.4|10848.8|444
1581610500000|2020-02-13 16:15:00|10850.6|10850|10851.6|10851|10853.3|10852.7|10849.7|10849|406
1581610800000|2020-02-13 16:20:00|10851.8|10851.2|10851.5|10850.9|10852.8|10852.2|10850.8|10850.1|342
1581611100000|2020-02-13 16:25:00|10851.4|10850.8|10852.5|10851.9|10853.7|10852.9|10850.7|10850|379
1581611400000|2020-02-13 16:30:00|10852.4|10851.8|10850.5|10849.9|10852.7|10852.1|10849.2|10848.5|469
1581611700000|2020-02-13 16:35:00|10850.4|10849.8|10851.6|10851|10853.3|10852.6|10849.2|10848.5|446
1581612000000|2020-02-13 16:40:00|10851.5|10850.9|10850.4|10849.8|10852|10851.3|10849.9|10849.1|345
1581612300000|2020-02-13 16:45:00|10850.5|10849.9|10849|10848.4|10850.6|10850|10847.9|10847.2|364
1581612600000|2020-02-13 16:50:00|10849.2|10848.3|10849.6|10849|10849.9|10849.3|10848.4|10847.6|326
1581612900000|2020-02-13 16:55:00|10849.5|10848.9|10847.7|10847.1|10850.5|10849.8|10847.7|10847.1|364
1581613200000|2020-02-13 17:00:00|10847.8|10847.2|10847|10846.4|10848.4|10847.6|10846.4|10845.5|346
1581613500000|2020-02-13 17:05:00|10847.3|10846.5|10844.9|10844.3|10847.6|10846.8|10844.8|10844|317
1581613800000|2020-02-13 17:10:00|10845.1|10844.5|10842.4|10841.8|10846|10845.2|10840.3|10839.4|391
1581614100000|2020-02-13 17:15:00|10842.5|10841.9|10842.9|10842.3|10844.6|10843.9|10841.9|10841.2|239
1581614400000|2020-02-13 17:20:00|10842.8|10842.2|10844.7|10843.8|10845.2|10844.4|10839.3|10838.6|442
1581614700000|2020-02-13 17:25:00|10844.6|10843.7|10842.2|10841.6|10845.6|10844.9|10841.9|10841.2|285
1581615000000|2020-02-13 17:30:00|10842.1|10841.5|10842.9|10842.3|10843.3|10842.6|10841.2|10840.5|209
1581615300000|2020-02-13 17:35:00|10843.2|10842.6|10841.1|10840.5|10844.2|10843.4|10839.7|10839|351
1581615600000|2020-02-13 17:40:00|10841|10840.4|10841.9|10841|10842.2|10841.4|10840.6|10839.8|267
1581615900000|2020-02-13 17:45:00|10841.8|10840.9|10841.5|10840.9|10842|10841.2|10840.2|10839.5|342
1581616200000|2020-02-13 17:50:00|10841.4|10840.8|10842.3|10841.7|10843.4|10842.7|10840.9|10840.1|267
1581616500000|2020-02-13 17:55:00|10842.1|10841.5|10842.9|10842.3|10843.7|10843|10841.6|10841|433
1581616800000|2020-02-13 18:00:00|10843.2|10842.7|10841.9|10841.3|10844|10843.3|10841.6|10840.8|503
1581617100000|2020-02-13 18:05:00|10841.8|10841.2|10843.7|10843.1|10844.1|10843.3|10841.2|10840.5|358
1581617400000|2020-02-13 18:10:00|10843.6|10843|10842.5|10841.9|10843.9|10843.1|10842.4|10841.6|267
1581617700000|2020-02-13 18:15:00|10842.6|10842|10840.9|10840.3|10843.1|10842.5|10840.7|10840.1|237
1581618000000|2020-02-13 18:20:00|10841.1|10840.2|10840.5|10839.9|10841.8|10841.1|10839.3|10838.7|295
1581618300000|2020-02-13 18:25:00|10840.4|10839.8|10841.4|10840.5|10841.4|10840.6|10839.7|10839.1|185
1581618600000|2020-02-13 18:30:00|10841.2|10840.6|10841.5|10840.9|10841.7|10841|10840.4|10839.6|225
1581618900000|2020-02-13 18:35:00|10841.6|10841|10842.1|10841.5|10842.9|10842.3|10841.5|10840.8|229
1581619200000|2020-02-13 18:40:00|10842.2|10841.6|10843.1|10842.5|10843.2|10842.5|10842.1|10841.5|143
1581619500000|2020-02-13 18:45:00|10843|10842.4|10842.6|10842|10843.1|10842.5|10842|10841.2|146
1581619800000|2020-02-13 18:50:00|10842.5|10841.9|10841.9|10841.3|10843.3|10842.6|10841.7|10841|214
1581620100000|2020-02-13 18:55:00|10841.8|10841.2|10842.4|10841.8|10842.9|10842.3|10841.6|10841|174
1581620400000|2020-02-13 19:00:00|10842.6|10841.7|10842.2|10841.3|10843.1|10842.3|10841.8|10841.2|236
1581620700000|2020-02-13 19:05:00|10842.3|10841.4|10841.5|10840.6|10842.3|10841.6|10841|10840.3|195
1581621000000|2020-02-13 19:10:00|10841.4|10840.8|10842.5|10841.6|10843|10842.3|10841.3|10840.6|138
1581621300000|2020-02-13 19:15:00|10842.4|10841.8|10843.7|10843.1|10843.9|10843.2|10841.9|10841.2|209
1581621600000|2020-02-13 19:20:00|10843.6|10843|10843.4|10842.8|10843.8|10843.1|10842.4|10841.7|180
1581621900000|2020-02-13 19:25:00|10843.3|10842.7|10842.3|10841.7|10844.1|10843.4|10841.8|10841.1|189
1581622200000|2020-02-13 19:30:00|10842.1|10841.4|10843.8|10842.9|10843.9|10843.1|10842|10841.3|229
1581622500000|2020-02-13 19:35:00|10843.7|10843.1|10843.1|10842.5|10844.7|10843.9|10842.8|10842|178
1581622800000|2020-02-13 19:40:00|10843.3|10842.4|10842.7|10842.1|10843.4|10842.7|10842.3|10841.7|164
1581623100000|2020-02-13 19:45:00|10842.8|10842.2|10843.5|10842.9|10843.8|10843.1|10842.7|10842|144
1581623400000|2020-02-13 19:50:00|10843.4|10842.8|10843.4|10842.8|10844.5|10843.8|10843.2|10842.5|140
1581623700000|2020-02-13 19:55:00|10843.5|10842.9|10843.8|10843.2|10844.8|10844.2|10843.4|10842.7|234
1581624000000|2020-02-13 20:00:00|10843.7|10843.1|10844.4|10843.8|10845.9|10845.2|10843|10842.3|440
1581624300000|2020-02-13 20:05:00|10844.3|10843.7|10843.7|10843.1|10844.6|10843.8|10843.7|10842.9|219
1581624600000|2020-02-13 20:10:00|10843.9|10843|10843.6|10843|10843.9|10843.1|10842.8|10842.1|196
1581624900000|2020-02-13 20:15:00|10843.7|10843.1|10843.5|10842.6|10844.1|10843.2|10843.3|10842.5|168
1581625200000|2020-02-13 20:20:00|10843.6|10842.7|10842.5|10841.9|10843.6|10842.7|10842.5|10841.7|165
1581625500000|2020-02-13 20:25:00|10842.6|10842|10842.4|10841.8|10843.4|10842.6|10842.3|10841.5|132
1581625800000|2020-02-13 20:30:00|10842.5|10841.6|10842.5|10841.9|10843.4|10842.7|10842|10841.4|223
1581626100000|2020-02-13 20:35:00|10842.7|10842.1|10842.5|10841.6|10842.9|10842.2|10841.6|10840.9|180
1581626400000|2020-02-13 20:40:00|10842.7|10841.8|10842.7|10842.1|10843.4|10842.7|10841.7|10841.1|178
1581626700000|2020-02-13 20:45:00|10842.6|10841.8|10843.2|10842.3|10843.2|10842.3|10842|10841.3|255
1581627000000|2020-02-13 20:50:00|10843.3|10842.4|10842|10841.1|10843.4|10842.7|10841.9|10841.1|219
1581627300000|2020-02-13 20:55:00|10842.1|10841.2|10841.7|10841.1|10842.9|10842.2|10841.4|10840.7|250
1581627600000|2020-02-13 21:00:00|10841.8|10841.2|10841.3|10840.7|10841.9|10841.2|10841.2|10840.5|131
1581627900000|2020-02-13 21:05:00|10841.2|10840.6|10840.6|10840|10841.3|10840.7|10839.9|10839.2|173
1581628200000|2020-02-13 21:10:00|10840.7|10839.8|10839.7|10838.8|10840.8|10840|10839.4|10838.7|149
1581628500000|2020-02-13 21:15:00|10839.8|10838.9|10839.7|10838.8|10840|10839.3|10839.5|10838.6|150
1581628800000|2020-02-13 21:20:00|10839.5|10838.9|10838.9|10838|10839.8|10839|10838.5|10837.7|119
1581629100000|2020-02-13 21:25:00|10838.8|10837.9|10839.7|10838.8|10839.7|10839|10838.3|10837.6|204
1581629400000|2020-02-13 21:30:00|10839.5|10838.9|10840.6|10839.7|10840.8|10840|10839.5|10838.7|106
1581629700000|2020-02-13 21:35:00|10840.5|10839.6|10840.7|10839.8|10840.7|10840|10840.1|10839.3|86
1581630000000|2020-02-13 21:40:00|10840.6|10839.7|10841.1|10840.2|10841.2|10840.5|10839.6|10838.9|135
1581630300000|2020-02-13 21:45:00|10841.2|10840.3|10840.7|10839.8|10841.2|10840.3|10840.3|10839.4|132
1581630600000|2020-02-13 21:50:00|10840.6|10839.7|10840.5|10839.6|10840.7|10839.8|10840.1|10839.2|158
1581630900000|2020-02-13 21:55:00|10840.4|10839.5|10840.1|10839.2|10841.4|10839.8|10839|10838.3|240
1581631200000|2020-02-13 22:00:00|10840|10839.1|10841.2|10839.4|10844.2|10841.2|10840|10838.7|96
1581631500000|2020-02-13 22:05:00|10843.2|10838.8|10843.4|10839.9|10843.8|10840.6|10841|10837.8|153
1581631800000|2020-02-13 22:10:00|10843.5|10839.6|10840|10837.9|10843.8|10840.4|10839.1|10836.8|388
1581632100000|2020-02-13 22:15:00|10840.1|10838|10840.6|10838.8|10840.7|10839.4|10839.8|10837.7|329
1581632400000|2020-02-13 22:20:00|10840.5|10838.9|10839.7|10838.4|10840.6|10839.1|10839.6|10837|320
1581632700000|2020-02-13 22:25:00|10839.8|10838.2|10841|10838.9|10841.1|10839.1|10839.7|10838.2|267
1581633000000|2020-02-13 22:30:00|10841.1|10838.6|10839.9|10838.7|10841.2|10839.4|10839.7|10838.5|290
1581633300000|2020-02-13 22:35:00|10840|10838.6|10840|10838.8|10840.1|10838.9|10839.3|10838.4|169
1581633600000|2020-02-13 22:40:00|10840.1|10838.7|10839.9|10838.6|10840.1|10838.9|10839.5|10838.4|159
1581633900000|2020-02-13 22:45:00|10840|10838.5|10840.4|10839.4|10840.5|10839.5|10839.8|10838.5|217
1581634200000|2020-02-13 22:50:00|10840.3|10839.3|10840|10838.9|10840.5|10839.4|10839.7|10838.5|235
1581634500000|2020-02-13 22:55:00|10840.1|10838.8|10840.9|10839.8|10844.7|10840.5|10839.9|10838.7|419
1581634800000|2020-02-13 23:00:00|10841|10840|10840.2|10839.3|10841.1|10840.1|10839.9|10838.8|243
1581635100000|2020-02-13 23:05:00|10840.3|10839.4|10839.3|10838.4|10840.4|10839.5|10839.1|10838.2|86
1581635400000|2020-02-13 23:10:00|10839.4|10838.5|10839.7|10838.8|10839.8|10838.9|10839.1|10838.2|156
1581635700000|2020-02-13 23:15:00|10839.6|10838.7|10840.2|10839.3|10840.3|10839.5|10839.4|10838.7|135
1581636000000|2020-02-13 23:20:00|10840.3|10839.4|10839.2|10838.3|10840.4|10839.5|10838.8|10837.9|124
1581636300000|2020-02-13 23:25:00|10839.1|10838.5|10840.2|10839.3|10840.5|10839.6|10839.1|10838.2|145
1581636600000|2020-02-13 23:30:00|10840.3|10839.4|10840.1|10839.2|10840.3|10839.4|10839|10838.3|143
1581636900000|2020-02-13 23:35:00|10840.2|10839.3|10840|10839.1|10840.7|10839.8|10839.9|10839|138
1581637200000|2020-02-13 23:40:00|10840.2|10839.3|10840.7|10839.8|10841.3|10840.4|10839.6|10838.8|227
1581637500000|2020-02-13 23:45:00|10840.8|10839.9|10841.4|10840.5|10841.4|10840.7|10840|10839.1|143
1581637800000|2020-02-13 23:50:00|10841.3|10840.4|10842.2|10841.3|10842.4|10841.7|10841.1|10840.3|167
1581638100000|2020-02-13 23:55:00|10842.3|10841.4|10841.8|10841.2|10842.4|10841.6|10841.7|10840.9|156
1581638400000|2020-02-14 00:00:00|10842|10841.1|10837.6|10836.7|10842.3|10841.5|10837.5|10836.7|423
1581638700000|2020-02-14 00:05:00|10837.7|10836.8|10837|10836.4|10838.2|10837.5|10836.4|10835.7|359
1581639000000|2020-02-14 00:10:00|10837.1|10836.2|10832.9|10832|10837.1|10836.4|10827.7|10826.8|524
1581639300000|2020-02-14 00:15:00|10833|10832.1|10834.9|10834|10836.2|10835.5|10832.9|10832|464
1581639600000|2020-02-14 00:20:00|10834.8|10833.9|10834.6|10833.7|10835.4|10834.7|10833.5|10832.7|309
1581639900000|2020-02-14 00:25:00|10834.5|10833.6|10832.8|10832.2|10834.5|10833.6|10832.7|10832.1|389
1581640200000|2020-02-14 00:30:00|10833|10832.1|10834|10833.1|10834.2|10833.4|10832.4|10831.7|299
1581640500000|2020-02-14 00:35:00|10833.8|10833.2|10835.7|10835.1|10836.1|10835.3|10833.3|10832.6|279
1581640800000|2020-02-14 00:40:00|10835.6|10834.8|10836.1|10835.2|10836.4|10835.6|10835.4|10834.6|195
1581641100000|2020-02-14 00:45:00|10835.9|10835.3|10837.2|10836.3|10837.2|10836.5|10835.9|10835.1|194
1581641400000|2020-02-14 00:50:00|10837.1|10836.2|10837.6|10837|10837.6|10837|10836.3|10835.6|254
1581641700000|2020-02-14 00:55:00|10837.7|10836.8|10838.4|10837.8|10839.1|10838.4|10837.1|10836.4|380
1581642000000|2020-02-14 01:00:00|10838.5|10837.9|10838|10837.1|10838.6|10838|10836.9|10836.2|270
1581642300000|2020-02-14 01:05:00|10837.8|10837.2|10838.1|10837.5|10838.4|10837.6|10836.7|10835.9|202
1581642600000|2020-02-14 01:10:00|10838.2|10837.6|10838.2|10837.3|10838.9|10838.2|10837.8|10837|250
1581642900000|2020-02-14 01:15:00|10838.3|10837.4|10837.4|10836.8|10838.8|10837.9|10837.4|10836.7|288
1581643200000|2020-02-14 01:20:00|10837.5|10836.9|10836.6|10836|10837.8|10837.1|10836|10835.3|208
1581643500000|2020-02-14 01:25:00|10836.5|10835.9|10835.9|10835|10836.7|10836|10835.5|10834.8|194
1581643800000|2020-02-14 01:30:00|10835.8|10835.2|10835.8|10835.2|10836.2|10835.4|10835.4|10834.7|217
1581644100000|2020-02-14 01:35:00|10836|10835.1|10834.4|10833.8|10836|10835.2|10833.6|10832.9|326
1581644400000|2020-02-14 01:40:00|10834.3|10833.7|10835.8|10834.9|10835.8|10835|10833.7|10832.9|155
1581644700000|2020-02-14 01:45:00|10835.7|10834.8|10836.2|10835.3|10836.3|10835.6|10835.5|10834.8|183
1581645000000|2020-02-14 01:50:00|10836.1|10835.2|10835.3|10834.4|10836.8|10836.1|10834.8|10834|317
1581645300000|2020-02-14 01:55:00|10835.4|10834.5|10836.6|10836|10838|10837.3|10835|10834.2|367
1581645600000|2020-02-14 02:00:00|10836.5|10835.9|10836.1|10835.5|10836.7|10836.1|10835.6|10834.9|199
1581645900000|2020-02-14 02:05:00|10836.3|10835.4|10835.9|10835.3|10837.9|10837|10835.8|10835.1|244
1581646200000|2020-02-14 02:10:00|10836|10835.4|10835.5|10834.9|10836.2|10835.5|10835.3|10834.6|178
1581646500000|2020-02-14 02:15:00|10835.4|10834.8|10835|10834.4|10835.7|10834.9|10834.7|10834|207
1581646800000|2020-02-14 02:20:00|10835.2|10834.3|10836.1|10835.2|10836.6|10835.8|10835|10834.3|175
1581647100000|2020-02-14 02:25:00|10836|10835.4|10835.5|10834.9|10836.7|10836|10835.4|10834.6|174
1581647400000|2020-02-14 02:30:00|10835.7|10834.8|10836.4|10835.8|10836.6|10835.9|10835.4|10834.5|199
1581647700000|2020-02-14 02:35:00|10836.6|10835.7|10836.6|10836|10836.7|10836|10836.2|10835.6|143
1581648000000|2020-02-14 02:40:00|10836.7|10836.1|10836|10835.1|10837.1|10836.4|10835.8|10835|118
1581648300000|2020-02-14 02:45:00|10835.9|10835.3|10836.6|10836|10836.8|10836.1|10835.7|10835|112
1581648600000|2020-02-14 02:50:00|10836.5|10835.9|10836.5|10835.9|10837.6|10836.9|10836.3|10835.7|186
1581648900000|2020-02-14 02:55:00|10836.4|10835.8|10837.3|10836.7|10837.5|10836.8|10835.7|10834.9|265
1581649200000|2020-02-14 03:00:00|10837.4|10836.8|10836.1|10835.5|10837.4|10836.8|10835.5|10834.6|372
1581649500000|2020-02-14 03:05:00|10836.2|10835.6|10837.1|10836.5|10837.3|10836.6|10835.9|10835.1|173
1581649800000|2020-02-14 03:10:00|10837|10836.4|10835.9|10835.3|10837.1|10836.5|10835.8|10835.1|151
1581650100000|2020-02-14 03:15:00|10836|10835.1|10836.4|10835.8|10836.9|10836.1|10835.7|10835.1|146
1581650400000|2020-02-14 03:20:00|10836.5|10835.9|10835|10834.4|10837.2|10836.5|10834.9|10834.2|201
1581650700000|2020-02-14 03:25:00|10834.9|10834.3|10835.5|10834.9|10835.8|10835|10834.9|10834.1|241
1581651000000|2020-02-14 03:30:00|10835.6|10835|10835|10834.4|10835.7|10835.1|10834.6|10833.9|162
1581651300000|2020-02-14 03:35:00|10835.1|10834.2|10834.4|10833.8|10835.2|10834.5|10834.3|10833.6|111
1581651600000|2020-02-14 03:40:00|10834.5|10833.9|10834.6|10833.7|10834.6|10833.9|10833.7|10833|107
1581651900000|2020-02-14 03:45:00|10834.4|10833.8|10833.2|10832.3|10834.5|10833.8|10832.9|10832.1|214
1581652200000|2020-02-14 03:50:00|10833.1|10832.5|10832|10831.1|10833.2|10832.5|10831.4|10830.7|324
1581652500000|2020-02-14 03:55:00|10831.9|10831.3|10831.6|10830.7|10832.2|10831.5|10831.2|10830.4|127
1581652800000|2020-02-14 04:00:00|10831.4|10830.8|10832.9|10832|10833|10832.2|10831.4|10830.7|178
1581653100000|2020-02-14 04:05:00|10832.7|10832.1|10832.3|10831.7|10833.2|10832.5|10832.2|10831.5|115
1581653400000|2020-02-14 04:10:00|10832.2|10831.6|10831.5|10830.9|10832.2|10831.6|10831.3|10830.5|107
1581653700000|2020-02-14 04:15:00|10831.7|10831.1|10832.5|10831.9|10832.8|10832.1|10831.6|10831|175
1581654000000|2020-02-14 04:20:00|10832.7|10831.8|10832.6|10832|10832.8|10832.1|10831.9|10831.2|151
1581654300000|2020-02-14 04:25:00|10832.7|10832.1|10833|10832.4|10833.2|10832.5|10832.7|10832.1|101
1581654600000|2020-02-14 04:30:00|10832.9|10832.3|10832.5|10831.9|10833.1|10832.4|10832.4|10831.8|92
1581654900000|2020-02-14 04:35:00|10832.6|10832|10832.8|10832.2|10833.2|10832.4|10832.5|10831.9|106
1581655200000|2020-02-14 04:40:00|10832.9|10832.3|10833|10832.1|10833.1|10832.5|10832.7|10832.1|90
1581655500000|2020-02-14 04:45:00|10832.9|10832.3|10832.8|10832.2|10833.1|10832.4|10832.7|10832|103
1581655800000|2020-02-14 04:50:00|10833|10832.1|10833|10832.1|10833.1|10832.3|10832.7|10831.9|68
1581656100000|2020-02-14 04:55:00|10833.1|10832.2|10833.5|10832.9|10833.6|10832.9|10832.4|10831.7|154
1581656400000|2020-02-14 05:00:00|10833.4|10832.8|10834.2|10833.3|10835.1|10834.3|10833.4|10832.8|214
1581656700000|2020-02-14 05:05:00|10834|10833.4|10834|10833.4|10834.3|10833.7|10833.9|10833.2|109
1581657000000|2020-02-14 05:10:00|10834.2|10833.3|10834.6|10833.7|10834.6|10833.9|10833.9|10833.2|103
1581657300000|2020-02-14 05:15:00|10834.4|10833.8|10834.9|10834|10835.1|10834.3|10834.2|10833.3|130
1581657600000|2020-02-14 05:20:00|10834.7|10834.1|10835|10834.4|10835.1|10834.4|10834.5|10833.8|150
1581657900000|2020-02-14 05:25:00|10834.9|10834.3|10835|10834.4|10835.2|10834.5|10834.8|10834.1|98
1581658200000|2020-02-14 05:30:00|10834.9|10834.3|10834.6|10834|10835.5|10834.8|10834.4|10833.7|119
1581658500000|2020-02-14 05:35:00|10834.7|10833.8|10834.5|10833.9|10834.7|10834|10833.7|10833.1|149
1581658800000|2020-02-14 05:40:00|10834.4|10833.8|10835.4|10834.8|10835.7|10835|10834.4|10833.7|192
1581659100000|2020-02-14 05:45:00|10835.5|10834.9|10835.5|10834.9|10836.3|10835.6|10835.2|10834.5|169
1581659400000|2020-02-14 05:50:00|10835.7|10834.8|10836.9|10836.3|10837|10836.3|10835.4|10834.7|175
1581659700000|2020-02-14 05:55:00|10836.8|10836.2|10837.6|10836.7|10837.8|10837.1|10836.4|10835.7|292
1581660000000|2020-02-14 06:00:00|10837.5|10836.9|10836.5|10835.6|10837.7|10837|10836.1|10835.2|209
1581660300000|2020-02-14 06:05:00|10836.3|10835.7|10835.4|10834.8|10836.4|10835.8|10835|10834.4|155
1581660600000|2020-02-14 06:10:00|10835.3|10834.7|10836.4|10835.8|10836.6|10835.9|10834.6|10833.9|190
1581660900000|2020-02-14 06:15:00|10836.5|10835.9|10836.6|10835.7|10837.1|10836.4|10835.7|10835|218
1581661200000|2020-02-14 06:20:00|10836.5|10835.6|10837.5|10836.9|10837.8|10837|10836.3|10835.4|148
1581661500000|2020-02-14 06:25:00|10837.6|10837|10838.5|10837.6|10839.3|10838.7|10837.5|10836.9|257
1581661800000|2020-02-14 06:30:00|10838.6|10837.7|10838.1|10837.2|10838.6|10837.8|10837.7|10837|214
1581662100000|2020-02-14 06:35:00|10838|10837.1|10838.4|10837.8|10839.3|10838.4|10837.6|10836.8|164
1581662400000|2020-02-14 06:40:00|10838.6|10837.7|10838.4|10837.8|10838.8|10838|10838.3|10837.5|135
1581662700000|2020-02-14 06:45:00|10838.3|10837.4|10837.6|10836.7|10839.1|10838.3|10837.4|10836.6|139
1581663000000|2020-02-14 06:50:00|10837.5|10836.6|10838.1|10837.2|10839.1|10838.3|10837|10836.3|296
1581663300000|2020-02-14 06:55:00|10837.9|10837.3|10836|10835.1|10838.1|10837.3|10835.6|10834.7|240
1581663600000|2020-02-14 07:00:00|10836.1|10835.2|10838|10837.1|10838.3|10837.4|10835.3|10834.4|412
1581663900000|2020-02-14 07:05:00|10837.9|10837.3|10840|10839.4|10840.2|10839.5|10837.5|10836.7|358
1581664200000|2020-02-14 07:10:00|10840.1|10839.2|10839.7|10839.1|10840.8|10840|10839.3|10838.5|297
1581664500000|2020-02-14 07:15:00|10839.8|10839.2|10839.5|10838.9|10840.3|10839.6|10839.1|10838.4|372
1581664800000|2020-02-14 07:20:00|10839.6|10839|10837.9|10837|10840.1|10839.5|10837.7|10836.8|252
1581665100000|2020-02-14 07:25:00|10838|10837.1|10837.5|10836.6|10838.6|10838|10837.1|10836.2|250
1581665400000|2020-02-14 07:30:00|10837.4|10836.8|10837.9|10837.3|10838.2|10837.5|10837.2|10836.4|287
1581665700000|2020-02-14 07:35:00|10837.8|10837.2|10841.1|10840.5|10841.4|10840.8|10837.5|10836.7|305
1581666000000|2020-02-14 07:40:00|10841|10840.4|10841.5|10840.9|10842.3|10841.6|10840.4|10839.8|377
1581666300000|2020-02-14 07:45:00|10841.4|10840.8|10842.7|10841.8|10843.1|10842.4|10841.1|10840.5|282
1581666600000|2020-02-14 07:50:00|10842.6|10842|10843.5|10842.6|10843.8|10843|10842.3|10841.5|278
1581666900000|2020-02-14 07:55:00|10843.4|10842.8|10841.4|10840.8|10843.7|10843|10840.8|10840.1|372
1581667200000|2020-02-14 08:00:00|10841.6|10841|10841.8|10840.9|10843.2|10842.4|10839.4|10838.7|457
1581667500000|2020-02-14 08:05:00|10841.6|10841|10838.5|10837.9|10842.7|10842|10837.8|10837.2|361
1581667800000|2020-02-14 08:10:00|10838.6|10838|10834.3|10833.7|10839.5|10838.9|10832.6|10831.9|585
1581668100000|2020-02-14 08:15:00|10834.4|10833.8|10834.1|10833.2|10835.4|10834.6|10833.9|10833.2|250
1581668400000|2020-02-14 08:20:00|10833.9|10833.3|10834.8|10833.9|10835.4|10834.8|10832.7|10832|345
1581668700000|2020-02-14 08:25:00|10834.7|10834.1|10836.1|10835.5|10836.8|10836|10834.5|10833.7|264
1581669000000|2020-02-14 08:30:00|10836.2|10835.6|10838.6|10838|10838.6|10838|10835.8|10835|373
1581669300000|2020-02-14 08:35:00|10839|10838.1|10839.3|10838.7|10839.8|10839.1|10837.6|10837|292
1581669600000|2020-02-14 08:40:00|10839.2|10838.6|10838.1|10837.5|10840.2|10839.4|10837.9|10837.3|312
1581669900000|2020-02-14 08:45:00|10838|10837.4|10838.1|10837.5|10838.9|10838.2|10837.5|10836.8|274
1581670200000|2020-02-14 08:50:00|10838|10837.4|10838.2|10837.6|10839.3|10838.5|10837.4|10836.7|270
1581670500000|2020-02-14 08:55:00|10838.4|10837.5|10843.6|10842.7|10843.9|10843.2|10838.4|10837.5|482
1581670800000|2020-02-14 09:00:00|10843.5|10842.6|10842|10841.4|10843.5|10842.8|10841.8|10841.1|460
1581671100000|2020-02-14 09:05:00|10841.9|10841.3|10844.2|10843.6|10844.5|10843.7|10840.4|10839.8|497
1581671400000|2020-02-14 09:10:00|10844.1|10843.5|10846.2|10845.6|10846.4|10845.6|10844.1|10843.3|498
1581671700000|2020-02-14 09:15:00|10846.1|10845.5|10846.3|10845.4|10847.2|10846.5|10844.8|10844.2|400
1581672000000|2020-02-14 09:20:00|10846.2|10845.3|10847|10846.4|10848.8|10848.2|10845.5|10844.8|541
1581672300000|2020-02-14 09:25:00|10847.1|10846.5|10847.1|10846.5|10848.7|10848|10845.9|10845.2|396
1581672600000|2020-02-14 09:30:00|10847.2|10846.6|10848.4|10847.8|10850.6|10849.9|10846.4|10845.8|436
1581672900000|2020-02-14 09:35:00|10848.3|10847.7|10845.8|10845.2|10848.5|10847.8|10845.4|10844.6|402
1581673200000|2020-02-14 09:40:00|10845.9|10845.3|10847|10846.1|10847.2|10846.4|10844.9|10844.3|432
1581673500000|2020-02-14 09:45:00|10847.1|10846.2|10848.1|10847.2|10848.6|10848|10846.6|10845.9|377
1581673800000|2020-02-14 09:50:00|10847.8|10847|10847.1|10846.5|10848.1|10847.3|10844.8|10844.2|396
1581674100000|2020-02-14 09:55:00|10847|10846.4|10845.4|10844.5|10847.4|10846.8|10845.3|10844.5|365
1581674400000|2020-02-14 10:00:00|10845.5|10844.6|10843.8|10843.2|10846.6|10845.8|10843.7|10843.1|375
1581674700000|2020-02-14 10:05:00|10843.9|10843.3|10844.5|10843.9|10844.6|10844|10843.7|10843.1|202
1581675000000|2020-02-14 10:10:00|10844.6|10844|10845.6|10845|10846.4|10845.7|10843.1|10842.3|332
1581675300000|2020-02-14 10:15:00|10845.5|10844.9|10846.5|10845.6|10847.1|10846.5|10844.7|10844.1|367
1581675600000|2020-02-14 10:20:00|10846.4|10845.5|10847.6|10847|10847.9|10847.3|10846.2|10845.5|225
1581675900000|2020-02-14 10:25:00|10847.7|10847.1|10848.7|10848.1|10849.2|10848.6|10846.6|10845.9|321
1581676200000|2020-02-14 10:30:00|10848.6|10848|10843|10842.4|10849.7|10849.1|10842.9|10842.1|448
1581676500000|2020-02-14 10:35:00|10843.1|10842.5|10844.6|10844|10845.5|10844.8|10842.9|10842.2|409
1581676800000|2020-02-14 10:40:00|10844.7|10844.1|10841.9|10841.3|10845.1|10844.3|10841.7|10841|271
1581677100000|2020-02-14 10:45:00|10842|10841.4|10840.3|10839.7|10842.9|10842.2|10840|10839.3|401
1581677400000|2020-02-14 10:50:00|10840.4|10839.8|10839.2|10838.6|10840.8|10840.1|10838.8|10838|281
1581677700000|2020-02-14 10:55:00|10839.3|10838.7|10839.5|10838.6|10840.3|10839.7|10838.3|10837.7|294
1581678000000|2020-02-14 11:00:00|10839.4|10838.8|10842.6|10842|10842.7|10842|10839.2|10838.5|350
1581678300000|2020-02-14 11:05:00|10842.5|10841.9|10843.9|10843.3|10844.6|10844|10841.5|10840.9|252
1581678600000|2020-02-14 11:10:00|10844|10843.1|10843.3|10842.4|10844.5|10843.9|10841.1|10840.4|434
1581678900000|2020-02-14 11:15:00|10843.2|10842.6|10843.8|10843.2|10845.1|10844.5|10842.4|10841.7|337
1581679200000|2020-02-14 11:20:00|10843.9|10843.3|10841.1|10840.2|10843.9|10843.3|10841.1|10840.2|296
1581679500000|2020-02-14 11:25:00|10841.2|10840.3|10841.8|10841.2|10842.2|10841.6|10840.9|10840.2|260
1581679800000|2020-02-14 11:30:00|10841.9|10841.3|10839.9|10839.3|10842.1|10841.5|10839.1|10838.5|335
1581680100000|2020-02-14 11:35:00|10839.8|10839.2|10841.1|10840.5|10842|10841.4|10839.8|10839.2|250
1581680400000|2020-02-14 11:40:00|10841|10840.4|10840.5|10839.9|10841.2|10840.6|10838.5|10837.8|255
1581680700000|2020-02-14 11:45:00|10840.6|10840|10840.9|10840.3|10841.5|10840.9|10839.3|10838.7|204
1581681000000|2020-02-14 11:50:00|10840.8|10840.2|10839.4|10838.8|10841.4|10840.8|10839.3|10838.7|254
1581681300000|2020-02-14 11:55:00|10839.6|10839|10837.4|10836.8|10839.7|10839.1|10837.4|10836.7|354
1581681600000|2020-02-14 12:00:00|10837.5|10836.9|10835.5|10834.9|10837.5|10836.9|10835.2|10834.6|313
1581681900000|2020-02-14 12:05:00|10835.6|10835|10835.8|10835.2|10837.2|10836.6|10834.9|10834.3|280
1581682200000|2020-02-14 12:10:00|10835.7|10835.1|10835.1|10834.5|10836|10835.4|10832.8|10832.2|384
1581682500000|2020-02-14 12:15:00|10835|10834.4|10836.5|10835.9|10836.8|10836.2|10833.8|10833|427
1581682800000|2020-02-14 12:20:00|10836.4|10835.8|10837.4|10836.8|10837.5|10836.8|10835.5|10834.9|332
1581683100000|2020-02-14 12:25:00|10837.3|10836.7|10839.6|10839|10839.7|10839.1|10837.2|10836.5|255
1581683400000|2020-02-14 12:30:00|10839.5|10838.9|10839.6|10839|10840.9|10840.3|10839|10838.4|289
1581683700000|2020-02-14 12:35:00|10839.8|10839.2|10844.6|10844|10844.7|10844|10839.8|10839.1|370
1581684000000|2020-02-14 12:40:00|10844.7|10844.1|10843.1|10842.5|10845.1|10844.4|10842.4|10841.7|301
1581684300000|2020-02-14 12:45:00|10843|10842.4|10845.4|10844.8|10845.5|10844.9|10842.4|10841.7|265
1581684600000|2020-02-14 12:50:00|10845.3|10844.7|10842.2|10841.6|10845.5|10844.9|10841.2|10840.6|440
1581684900000|2020-02-14 12:55:00|10842.1|10841.5|10840.2|10839.6|10842.1|10841.5|10839.6|10839|406
1581685200000|2020-02-14 13:00:00|10840.3|10839.7|10842|10841.4|10843.8|10843.2|10839.7|10839|434
1581685500000|2020-02-14 13:05:00|10842.1|10841.5|10841.2|10840.6|10843|10842.4|10840.9|10840.3|423
1581685800000|2020-02-14 13:10:00|10841.3|10840.7|10842.4|10841.5|10842.9|10842.2|10841.2|10840.5|253
1581686100000|2020-02-14 13:15:00|10842.2|10841.6|10838.5|10837.6|10842.8|10842.2|10837.9|10837|305
1581686400000|2020-02-14 13:20:00|10838.4|10837.5|10836.8|10836.2|10838.5|10837.9|10836.2|10835.5|576
1581686700000|2020-02-14 13:25:00|10837|10836.4|10838.4|10836.5|10839.2|10838.5|10836.8|10836.2|573
1581687000000|2020-02-14 13:30:00|10838.5|10836.4|10846.7|10845.8|10847.7|10846.9|10838.2|10836.3|1125
1581687300000|2020-02-14 13:35:00|10846.8|10845.9|10846.9|10846.3|10847.5|10846.8|10844.2|10843.5|669
1581687600000|2020-02-14 13:40:00|10847|10846.4|10854|10853.4|10854.9|10854.2|10846.5|10845.8|970
1581687900000|2020-02-14 13:45:00|10854.1|10853.5|10852.1|10851.5|10856.2|10855.4|10849.5|10848.9|672
1581688200000|2020-02-14 13:50:00|10852|10851.4|10855|10854.4|10856|10855.4|10851.9|10851.3|463
1581688500000|2020-02-14 13:55:00|10855.1|10854.5|10855.4|10854.8|10860.2|10859.3|10854.7|10854.1|560
1581688800000|2020-02-14 14:00:00|10855.5|10854.9|10855.4|10854.8|10855.9|10855.3|10852.7|10852.1|517
1581689100000|2020-02-14 14:05:00|10855.5|10854.9|10854.6|10854|10855.5|10854.9|10851.5|10850.9|459
1581689400000|2020-02-14 14:10:00|10854.5|10853.9|10858.7|10857.8|10859.5|10858.8|10853.4|10852.7|506
1581689700000|2020-02-14 14:15:00|10858.8|10857.9|10856.4|10855.8|10858.8|10857.9|10855.5|10854.9|442
1581690000000|2020-02-14 14:20:00|10856.3|10855.7|10855.1|10854.5|10857.4|10856.8|10855.1|10854.5|319
1581690300000|2020-02-14 14:25:00|10855.2|10854.6|10856.3|10855.7|10856.6|10855.9|10853.9|10853.1|345
1581690600000|2020-02-14 14:30:00|10856.2|10855.6|10855.6|10855|10858.8|10858.2|10855.4|10854.6|590
1581690900000|2020-02-14 14:35:00|10855.5|10854.9|10859.5|10858.6|10861.2|10860.6|10855.5|10854.9|510
1581691200000|2020-02-14 14:40:00|10859.6|10858.7|10860.5|10859.9|10861.8|10861|10858.4|10857.6|495
1581691500000|2020-02-14 14:45:00|10860.6|10860|10859.5|10858.9|10861.3|10860.6|10858.9|10858.2|381
1581691800000|2020-02-14 14:50:00|10859.4|10858.8|10859.1|10858.5|10860|10859.3|10856.2|10855.6|451
1581692100000|2020-02-14 14:55:00|10859|10858.4|10857.3|10856.1|10859.3|10858.7|10856.8|10856|507
1581692400000|2020-02-14 15:00:00|10857|10856|10855.8|10855.2|10858|10857.1|10853.9|10853|562
1581692700000|2020-02-14 15:05:00|10855.9|10855.3|10848.3|10847.7|10856.3|10855.7|10847.1|10846.2|682
1581693000000|2020-02-14 15:10:00|10848.2|10847.6|10849.3|10848.7|10851.8|10851.2|10848.2|10847.6|515
1581693300000|2020-02-14 15:15:00|10849.2|10848.6|10848|10847.4|10849.6|10848.8|10846.8|10846.1|489
1581693600000|2020-02-14 15:20:00|10847.9|10847.3|10849.9|10849.3|10850.6|10850|10847.9|10847.3|385
1581693900000|2020-02-14 15:25:00|10850.1|10849.2|10852.3|10851.4|10852.4|10851.6|10849|10848.2|389
1581694200000|2020-02-14 15:30:00|10852.4|10851.5|10852|10851.1|10854.3|10853.5|10851.3|10850.5|526
1581694500000|2020-02-14 15:35:00|10851.9|10851.3|10854.1|10853.5|10854.7|10854|10851.9|10851.1|425
1581694800000|2020-02-14 15:40:00|10854|10853.4|10859.5|10858.9|10859.5|10858.9|10853.7|10853.1|550
1581695100000|2020-02-14 15:45:00|10859.7|10858.8|10855.9|10855.3|10859.7|10858.9|10854.8|10854.1|520
1581695400000|2020-02-14 15:50:00|10855.7|10855.1|10852.9|10852.3|10855.8|10855.2|10852.7|10852|356
1581695700000|2020-02-14 15:55:00|10852.7|10852.1|10846.2|10845.6|10852.8|10852.2|10844.1|10843.5|777
1581696000000|2020-02-14 16:00:00|10846.3|10845.7|10844.2|10843.6|10847.2|10846.6|10842.3|10841.4|675
1581696300000|2020-02-14 16:05:00|10844.3|10843.7|10842.7|10842.1|10845.2|10844.6|10839.6|10839|485
1581696600000|2020-02-14 16:10:00|10842.6|10842|10842.9|10842.3|10844.1|10843.4|10842.1|10841.5|372
1581696900000|2020-02-14 16:15:00|10842.7|10842.1|10840.4|10839.8|10843.9|10843.3|10840.3|10839.6|429
1581697200000|2020-02-14 16:20:00|10840.5|10839.9|10843.1|10842.5|10843.1|10842.5|10838.7|10838|328
1581697500000|2020-02-14 16:25:00|10843.2|10842.6|10841.8|10841.2|10843.6|10843|10841.2|10840.6|385
1581697800000|2020-02-14 16:30:00|10841.9|10841.3|10841.4|10840.8|10843.2|10842.6|10840.6|10839.9|282
1581698100000|2020-02-14 16:35:00|10841.5|10840.9|10841.8|10841.2|10842.6|10841.9|10841.3|10840.6|284
1581698400000|2020-02-14 16:40:00|10841.9|10841.3|10843.3|10842.7|10843.7|10843.1|10841.6|10840.9|378
1581698700000|2020-02-14 16:45:00|10843.2|10842.6|10842.1|10841.2|10844.2|10843.4|10841.8|10840.9|307
1581699000000|2020-02-14 16:50:00|10842|10841.1|10840.3|10839.7|10842.3|10841.7|10839.1|10838.4|360
1581699300000|2020-02-14 16:55:00|10840.4|10839.8|10839.5|10838.9|10841.3|10840.6|10837.3|10836.6|412
1581699600000|2020-02-14 17:00:00|10839.4|10838.8|10838.2|10837.6|10839.8|10839.2|10837.9|10837.3|253
1581699900000|2020-02-14 17:05:00|10838.3|10837.7|10837.8|10837.2|10839|10838.3|10837.7|10837.1|211
1581700200000|2020-02-14 17:10:00|10837.9|10837.3|10835.6|10835|10837.9|10837.3|10835.6|10834.9|317
1581700500000|2020-02-14 17:15:00|10835.7|10835.1|10834|10833.4|10836.3|10835.7|10833.2|10832.6|342
1581700800000|2020-02-14 17:20:00|10833.9|10833.3|10837.1|10836.5|10837.7|10837.1|10833.4|10832.7|352
1581701100000|2020-02-14 17:25:00|10837.2|10836.6|10836.3|10835.7|10837.6|10836.9|10836.2|10835.5|275
1581701400000|2020-02-14 17:30:00|10836.4|10835.8|10837.4|10836.8|10838|10837.2|10836|10835.4|282
1581701700000|2020-02-14 17:35:00|10837.5|10836.9|10836.8|10836.2|10837.9|10837.3|10836.4|10835.8|167
1581702000000|2020-02-14 17:40:00|10836.9|10836.3|10838.9|10838.3|10839.2|10838.6|10836.7|10836.1|199
1581702300000|2020-02-14 17:45:00|10839|10838.4|10839.8|10839.2|10840|10839.3|10838.9|10838.1|162
1581702600000|2020-02-14 17:50:00|10839.9|10839.3|10841.6|10840.7|10841.7|10841.1|10839.8|10839.2|153
1581702900000|2020-02-14 17:55:00|10841.5|10840.9|10843.8|10843.2|10844.1|10843.4|10841|10840.2|339
1581703200000|2020-02-14 18:00:00|10843.7|10843.1|10843.5|10842.9|10844.4|10843.8|10842.9|10842.2|298
1581703500000|2020-02-14 18:05:00|10843.7|10843.1|10845.5|10844.9|10845.8|10845.1|10843.4|10842.8|234
1581703800000|2020-02-14 18:10:00|10845.4|10844.8|10845.8|10845.2|10846.4|10845.8|10845.1|10844.5|255
1581704100000|2020-02-14 18:15:00|10845.7|10845.1|10845.8|10845.2|10846|10845.3|10845.2|10844.5|173
1581704400000|2020-02-14 18:20:00|10846|10845.1|10846.3|10845.7|10846.9|10846.1|10845.5|10844.9|173
1581704700000|2020-02-14 18:25:00|10846.4|10845.5|10842.6|10842|10846.5|10845.8|10842.6|10841.9|300
1581705000000|2020-02-14 18:30:00|10842.7|10842.1|10844.4|10843.8|10844.6|10843.9|10842.3|10841.7|170
1581705300000|2020-02-14 18:35:00|10844.5|10843.6|10844.6|10843.7|10844.9|10844.3|10843.9|10843.2|185
1581705600000|2020-02-14 18:40:00|10844.5|10843.9|10844.5|10843.9|10844.6|10844|10844.3|10843.6|143
1581705900000|2020-02-14 18:45:00|10844.6|10844|10843.2|10842.6|10844.6|10844|10842.9|10842.3|134
1581706200000|2020-02-14 18:50:00|10843.3|10842.7|10842.3|10841.7|10844.2|10843.5|10842.2|10841.5|264
1581706500000|2020-02-14 18:55:00|10842.4|10841.5|10844.1|10843.5|10844.6|10843.7|10842.2|10841.4|287
1581706800000|2020-02-14 19:00:00|10844|10843.4|10845.3|10844.7|10845.8|10845.2|10843.8|10843.2|184
1581707100000|2020-02-14 19:05:00|10845.2|10844.6|10845.4|10844.8|10845.8|10845.2|10844.6|10844|148
1581707400000|2020-02-14 19:10:00|10845.3|10844.7|10845.5|10844.9|10846|10845.3|10845.2|10844.6|133
1581707700000|2020-02-14 19:15:00|10845.7|10844.8|10844|10843.4|10846.1|10845.3|10843.8|10843.1|258
1581708000000|2020-02-14 19:20:00|10844.1|10843.2|10843.5|10842.6|10844.2|10843.5|10842.8|10842|160
1581708300000|2020-02-14 19:25:00|10843.4|10842.5|10842.9|10842|10843.6|10842.7|10842.5|10841.6|201
1581708600000|2020-02-14 19:30:00|10842.8|10841.9|10841.3|10840.7|10842.9|10842|10841|10840.2|207
1581708900000|2020-02-14 19:35:00|10841.6|10840.6|10841.1|10840.2|10842.1|10841.3|10840.8|10840|162
1581709200000|2020-02-14 19:40:00|10840.9|10840.3|10840.3|10839.7|10841.1|10840.3|10840.3|10839.5|134
1581709500000|2020-02-14 19:45:00|10840.4|10839.8|10840|10839.4|10840.9|10840.3|10839.9|10839.1|134
1581709800000|2020-02-14 19:50:00|10840.1|10839.5|10839.7|10838.8|10840.7|10839.9|10839.2|10838.4|198
1581710100000|2020-02-14 19:55:00|10839.6|10838.7|10839.9|10839.3|10840.2|10839.6|10839.2|10838.5|194
1581710400000|2020-02-14 20:00:00|10840|10839.1|10839.1|10838.2|10840|10839.2|10838.7|10837.9|214
1581710700000|2020-02-14 20:05:00|10839.3|10838.4|10839.3|10838.4|10839.8|10839|10838.9|10838|133
1581711000000|2020-02-14 20:10:00|10839.4|10838.5|10840.5|10839.6|10841.2|10840.5|10838.8|10838|249
1581711300000|2020-02-14 20:15:00|10840.4|10839.5|10839.9|10839|10841.7|10841|10839.9|10839|197
1581711600000|2020-02-14 20:20:00|10840|10839.1|10838.6|10837.7|10840|10839.1|10838.2|10837.5|258
1581711900000|2020-02-14 20:25:00|10838.7|10837.8|10839.2|10838.3|10839.2|10838.3|10837.8|10837|139
1581712200000|2020-02-14 20:30:00|10839.1|10838.2|10837.5|10836.9|10840|10839.1|10837.4|10836.6|213
1581712500000|2020-02-14 20:35:00|10837.6|10837|10838.5|10837.6|10839.3|10838.4|10837.4|10836.7|138
1581712800000|2020-02-14 20:40:00|10838.4|10837.8|10839.1|10838.2|10839.3|10838.4|10838.3|10837.5|118
1581713100000|2020-02-14 20:45:00|10839.2|10838.3|10837.7|10836.8|10839.2|10838.4|10837.6|10836.8|182
1581713400000|2020-02-14 20:50:00|10837.8|10836.9|10838.4|10837.5|10838.4|10837.5|10836.8|10836|374
1581713700000|2020-02-14 20:55:00|10838.3|10837.4|10837.8|10836.9|10838.3|10837.6|10836.8|10836|248
1581714000000|2020-02-14 21:00:00|10837.9|10837|10838.2|10837.3|10838.8|10837.9|10837|10836.1|163
1581714300000|2020-02-14 21:05:00|10838.3|10837.4|10838.8|10837.9|10839.4|10838.7|10838.1|10837.3|127
1581714600000|2020-02-14 21:10:00|10838.9|10838|10836.9|10836|10838.9|10838|10836.9|10836|180
1581714900000|2020-02-14 21:15:00|10836.8|10835.9|10836.7|10835.8|10836.9|10836|10836.1|10835.3|140
1581715200000|2020-02-14 21:20:00|10836.5|10835.9|10836|10835.1|10836.7|10835.9|10834.3|10833.4|152
1581715500000|2020-02-14 21:25:00|10836.1|10835.2|10834.7|10833.8|10836.1|10835.2|10833.7|10832.9|171
1581715800000|2020-02-14 21:30:00|10834.6|10833.7|10835.2|10834.3|10836|10835.1|10834.2|10833.3|145
1581716100000|2020-02-14 21:35:00|10835.3|10834.4|10834.1|10833.2|10835.5|10834.6|10833.9|10833|120
1581716400000|2020-02-14 21:40:00|10834.2|10833.3|10832.5|10831.6|10834.7|10833.8|10832.5|10831.6|321
1581716700000|2020-02-14 21:45:00|10832.6|10831.7|10830.7|10829.7|10833.9|10833|10829.9|10829|394
1581717000000|2020-02-14 21:50:00|10830.8|10829.9|10831.8|10830|10832.8|10831.8|10830.5|10828.8|749
1581717300000|2020-02-14 21:55:00|10831.7|10829.9|10831.7|10829.9|10833.9|10830.5|10830.2|10828|496
1581886800000|2020-02-16 21:00:00|10843.8|10840.2|10843.8|10840.2|10845.7|10841.2|10843.4|10837.3|65
1581887100000|2020-02-16 21:05:00|10843.7|10839.3|10843.7|10839.1|10845|10840.4|10843|10835.8|81
1581887400000|2020-02-16 21:10:00|10844|10839.2|10843.4|10837.2|10847.5|10839.5|10843.4|10837.2|17
1581887700000|2020-02-16 21:15:00|10844.8|10840.3|10845.2|10840.8|10847.3|10842.6|10843.4|10837.2|104
1581888000000|2020-02-16 21:20:00|10844.8|10840.3|10845.8|10841.3|10846.9|10841.3|10844.5|10838.4|23
1581888300000|2020-02-16 21:25:00|10848|10841|10845.9|10839|10848|10841.4|10845.8|10839|5
1581888600000|2020-02-16 21:30:00|10846.9|10841.1|10846.3|10840.7|10847.2|10841.6|10844.7|10838.5|15
1581888900000|2020-02-16 21:35:00|10845.1|10841.9|10844.7|10840.2|10846.3|10841.9|10844.6|10837.2|26
1581889200000|2020-02-16 21:40:00|10844.4|10839.9|10844|10839.1|10844.4|10839.9|10844|10838.6|9
1581889500000|2020-02-16 21:45:00|10844.1|10839.6|10844.4|10839.9|10846.9|10841.2|10844|10839.1|26
1581889800000|2020-02-16 21:50:00|10845.7|10840.2|10844.3|10839.8|10845.7|10840.2|10843.5|10839|23
1581890100000|2020-02-16 21:55:00|10845|10839.3|10845|10840.4|10845.7|10840.6|10842.6|10839|51
1581890400000|2020-02-16 22:00:00|10845.1|10840.3|10842.9|10840.1|10845.1|10840.8|10841.6|10837.9|223
1581890700000|2020-02-16 22:05:00|10842.8|10840.2|10840.7|10839.1|10843.6|10840.8|10839.5|10838.2|557
1581891000000|2020-02-16 22:10:00|10840.5|10839.2|10837.6|10835.9|10841.2|10839.6|10837.3|10835|462
1581891300000|2020-02-16 22:15:00|10837.7|10835.8|10837.8|10836|10837.8|10836.2|10837.5|10835.5|248
1581891600000|2020-02-16 22:20:00|10837.7|10835.9|10841.4|10836.4|10843.2|10838.2|10837.3|10834|359
1581891900000|2020-02-16 22:25:00|10842|10837|10841.5|10836.6|10843.1|10838.5|10840.8|10836.3|751
1581892200000|2020-02-16 22:30:00|10841.4|10836.8|10839.8|10835.6|10843|10838.4|10838.5|10834.2|859
1581892500000|2020-02-16 22:35:00|10839.5|10834.8|10840|10835|10841.4|10838.1|10838.2|10834.3|860
1581892800000|2020-02-16 22:40:00|10839.9|10834.9|10840.7|10838.6|10841.4|10839|10838.5|10834.6|976
1581893100000|2020-02-16 22:45:00|10840.6|10838.7|10840.2|10838.1|10841.5|10839.1|10839.3|10837.1|622
1581893400000|2020-02-16 22:50:00|10840.3|10838|10840.2|10838.6|10841.4|10838.9|10839.8|10836.9|339
1581893700000|2020-02-16 22:55:00|10840.3|10838.5|10839.7|10837.7|10841.1|10838.8|10839.7|10836.7|306
1581894000000|2020-02-16 23:00:00|10839.6|10837.8|10838.6|10837.7|10840.1|10838.4|10837|10835.2|800
1581894300000|2020-02-16 23:05:00|10838.7|10837.8|10839.3|10838|10839.5|10838.5|10838.5|10837.5|253
1581894600000|2020-02-16 23:10:00|10839.2|10838.2|10839.9|10839|10840.8|10839.7|10839|10838|201
1581894900000|2020-02-16 23:15:00|10840|10839.1|10839.2|10838.3|10840.1|10839.2|10839.1|10838.2|115
1581895200000|2020-02-16 23:20:00|10839.1|10838.2|10840.1|10839.2|10840.4|10839.5|10839.1|10838.2|146
1581895500000|2020-02-16 23:25:00|10840|10839.1|10839.6|10838.7|10840.3|10839.4|10839.3|10838.4|130
1581895800000|2020-02-16 23:30:00|10839.5|10838.6|10840.9|10840|10841.2|10840.3|10839.5|10838.6|125
1581896100000|2020-02-16 23:35:00|10840.8|10839.9|10841.3|10840.4|10841.4|10840.5|10840.3|10839.4|128
1581896400000|2020-02-16 23:40:00|10841.4|10840.5|10841.3|10840.4|10841.9|10841|10840.8|10839.9|150
1581896700000|2020-02-16 23:45:00|10841.4|10840.5|10840.8|10839.9|10841.4|10840.5|10840.8|10839.9|99
1581897000000|2020-02-16 23:50:00|10840.9|10840|10841.7|10840.8|10842|10841.1|10840.8|10839.9|109
1581897300000|2020-02-16 23:55:00|10841.8|10840.9|10841.8|10840.9|10842.2|10841.3|10841.6|10840.7|138
1581897600000|2020-02-17 00:00:00|10841.6|10841|10838.1|10837.5|10841.7|10841|10836.7|10835.8|486
1581897900000|2020-02-17 00:05:00|10838|10837.4|10836.8|10835.9|10839.4|10838.6|10836.4|10835.7|390
1581898200000|2020-02-17 00:10:00|10836.5|10836|10838|10837.4|10839|10838.2|10836.5|10835.8|294
1581898500000|2020-02-17 00:15:00|10837.9|10837.3|10837|10836.4|10838.2|10837.4|10836.2|10835.5|337
1581898800000|2020-02-17 00:20:00|10837.1|10836.5|10836|10835.4|10837.2|10836.5|10835.8|10835.1|235
1581899100000|2020-02-17 00:25:00|10836.2|10835.3|10837.9|10837|10838|10837.3|10835.6|10834.9|293
1581899400000|2020-02-17 00:30:00|10837.7|10837.1|10836.8|10836.2|10838.2|10837.3|10836.4|10835.7|287
1581899700000|2020-02-17 00:35:00|10837|10836.1|10836.5|10835.9|10837.2|10836.4|10836.5|10835.7|174
1581900000000|2020-02-17 00:40:00|10836.7|10835.8|10836|10835.4|10836.8|10836.2|10835.9|10835.1|176
1581900300000|2020-02-17 00:45:00|10836.2|10835.3|10836.7|10836.1|10836.8|10836.1|10835.6|10834.9|207
1581900600000|2020-02-17 00:50:00|10836.8|10835.9|10836.1|10835.5|10837.3|10836.6|10835.6|10834.9|330
1581900900000|2020-02-17 00:55:00|10836|10835.4|10836.3|10835.7|10836.6|10835.8|10835.6|10834.8|192
1581901200000|2020-02-17 01:00:00|10836.4|10835.8|10835.4|10834.5|10836.9|10836.1|10835.2|10834.4|240
1581901500000|2020-02-17 01:05:00|10835.5|10834.6|10836.5|10835.6|10837.4|10836.7|10835.1|10834.3|225
1581901800000|2020-02-17 01:10:00|10836.4|10835.5|10836.8|10835.9|10837.4|10836.6|10835.6|10834.8|216
1581902100000|2020-02-17 01:15:00|10836.6|10836|10834.7|10834.1|10837|10836.2|10834.6|10833.8|210
1581902400000|2020-02-17 01:20:00|10834.8|10834.2|10834|10833.4|10834.8|10834.2|10833.9|10833.2|163
1581902700000|2020-02-17 01:25:00|10834.2|10833.3|10835.7|10834.8|10835.9|10835.2|10834|10833.3|216
1581903000000|2020-02-17 01:30:00|10835.6|10835|10836.8|10835.9|10837.2|10836.5|10835.6|10834.9|219
1581903300000|2020-02-17 01:35:00|10836.7|10836.1|10837.2|10836.3|10837.3|10836.6|10836.6|10835.8|190
1581903600000|2020-02-17 01:40:00|10837.3|10836.4|10837.9|10837|10838.1|10837.3|10836.8|10836.1|185
1581903900000|2020-02-17 01:45:00|10837.8|10836.9|10837.7|10837.1|10838.4|10837.6|10837.5|10836.9|185
1581904200000|2020-02-17 01:50:00|10837.8|10837.2|10838.1|10837.5|10838.6|10837.8|10837.8|10837|116
1581904500000|2020-02-17 01:55:00|10838|10837.4|10837|10836.4|10838.1|10837.5|10837|10836.3|155
1581904800000|2020-02-17 02:00:00|10836.9|10836.3|10837.2|10836.3|10837.4|10836.7|10836.4|10835.7|195
1581905100000|2020-02-17 02:05:00|10837.1|10836.2|10838.7|10838.1|10838.9|10838.2|10837|10836.2|177
1581905400000|2020-02-17 02:10:00|10838.6|10838|10839.3|10838.4|10839.4|10838.6|10838.6|10837.8|193
1581905700000|2020-02-17 02:15:00|10839.4|10838.5|10838.9|10838.3|10839.4|10838.5|10838.6|10837.8|211
1581906000000|2020-02-17 02:20:00|10839|10838.1|10838.6|10838|10839.2|10838.5|10838.5|10837.8|119
1581906300000|2020-02-17 02:25:00|10838.5|10837.9|10839.7|10839.1|10840.2|10839.4|10838.2|10837.6|225
1581906600000|2020-02-17 02:30:00|10839.8|10839.2|10840.1|10839.5|10840.6|10839.9|10839.7|10838.9|173
1581906900000|2020-02-17 02:35:00|10840|10839.4|10839.7|10838.8|10840.3|10839.5|10839.3|10838.6|129
1581907200000|2020-02-17 02:40:00|10839.8|10838.9|10840.3|10839.4|10840.4|10839.6|10839|10838.2|209
1581907500000|2020-02-17 02:45:00|10840.1|10839.5|10839.7|10839.1|10840.3|10839.6|10839.5|10838.8|138
1581907800000|2020-02-17 02:50:00|10839.9|10839|10840.1|10839.5|10840.6|10840|10839.7|10839|80
1581908100000|2020-02-17 02:55:00|10840.2|10839.6|10839.6|10839|10840.3|10839.6|10839.3|10838.6|124
1581908400000|2020-02-17 03:00:00|10839.7|10839.1|10838.5|10837.9|10839.8|10839.1|10838.5|10837.9|141
1581908700000|2020-02-17 03:05:00|10838.7|10837.8|10838.9|10838|10839.4|10838.6|10838.5|10837.8|206
1581909000000|2020-02-17 03:10:00|10838.8|10838.2|10838.6|10838|10839.3|10838.5|10838.5|10837.9|124
1581909300000|2020-02-17 03:15:00|10838.8|10837.9|10839.2|10838.6|10839.8|10839|10838.5|10837.8|137
1581909600000|2020-02-17 03:20:00|10839.1|10838.5|10838.7|10837.8|10839.4|10838.7|10838.5|10837.8|138
1581909900000|2020-02-17 03:25:00|10838.5|10837.9|10838.6|10837.7|10839.2|10838.4|10837.7|10836.9|193
1581910200000|2020-02-17 03:30:00|10838.3|10837.4|10839|10838.4|10839.3|10838.5|10838|10837.3|171
1581910500000|2020-02-17 03:35:00|10839.2|10838.3|10838.6|10837.7|10839.2|10838.4|10837.9|10837.2|143
1581910800000|2020-02-17 03:40:00|10838.4|10837.8|10838.7|10838.1|10838.9|10838.1|10838.2|10837.4|139
1581911100000|2020-02-17 03:45:00|10839|10838.3|10838.5|10837.6|10839.2|10838.5|10838.3|10837.6|213
1581911400000|2020-02-17 03:50:00|10838.6|10837.7|10838.6|10837.7|10839.1|10838.4|10838.4|10837.6|113
1581911700000|2020-02-17 03:55:00|10838.5|10837.9|10839.1|10838.2|10839.1|10838.4|10837.9|10837.3|161
1581912000000|2020-02-17 04:00:00|10839|10838.1|10839.2|10838.3|10839.2|10838.4|10838.5|10837.8|131
1581912300000|2020-02-17 04:05:00|10839.1|10838.2|10840.6|10840|10841.2|10840.5|10839|10838.2|178
1581912600000|2020-02-17 04:10:00|10840.8|10839.9|10840.7|10839.8|10840.9|10840|10839.9|10839|130
1581912900000|2020-02-17 04:15:00|10840.5|10839.9|10840.1|10839.5|10840.6|10840|10839.5|10838.8|126
1581913200000|2020-02-17 04:20:00|10840|10839.4|10838.8|10838.2|10840.2|10839.5|10838|10837.1|208
1581913500000|2020-02-17 04:25:00|10838.9|10838|10839.1|10838.5|10839.8|10839.1|10838.9|10838|165
1581913800000|2020-02-17 04:30:00|10839.3|10838.4|10839.5|10838.9|10840|10839.4|10838.5|10837.7|133
1581914100000|2020-02-17 04:35:00|10839.6|10839|10839.5|10838.6|10840.5|10839.8|10839.1|10838.3|146
1581914400000|2020-02-17 04:40:00|10839.6|10838.7|10839.6|10839|10839.9|10839.1|10838.8|10838.1|147
1581914700000|2020-02-17 04:45:00|10839.7|10839.1|10840|10839.4|10840.2|10839.4|10839.4|10838.7|92
1581915000000|2020-02-17 04:50:00|10839.8|10838.9|10838.9|10838.3|10840.2|10839.4|10838.9|10838.2|98
1581915300000|2020-02-17 04:55:00|10839|10838.4|10838.1|10837.5|10839.3|10838.6|10837.9|10837.2|170
1581915600000|2020-02-17 05:00:00|10838.3|10837.7|10838.6|10838|10839.2|10838.4|10838.3|10837.6|105
1581915900000|2020-02-17 05:05:00|10838.5|10837.9|10838.6|10838|10839.2|10838.4|10838.4|10837.7|136
1581916200000|2020-02-17 05:10:00|10838.5|10837.9|10839.6|10839|10840|10839.2|10838.5|10837.8|100
1581916500000|2020-02-17 05:15:00|10839.7|10839.1|10839.6|10839|10840.3|10839.5|10839.3|10838.6|109
1581916800000|2020-02-17 05:20:00|10839.5|10838.9|10839.9|10839.3|10840.1|10839.3|10839.3|10838.5|134
1581917100000|2020-02-17 05:25:00|10839.8|10839.2|10839.5|10838.6|10839.8|10839.2|10838.8|10838|144
1581917400000|2020-02-17 05:30:00|10839.3|10838.7|10839.1|10838.2|10839.3|10838.7|10838.8|10838|115
1581917700000|2020-02-17 05:35:00|10839.2|10838.3|10840|10839.4|10840.3|10839.6|10838.8|10837.9|125
1581918000000|2020-02-17 05:40:00|10840.1|10839.5|10839.7|10838.8|10840.2|10839.5|10839.5|10838.7|135
1581918300000|2020-02-17 05:45:00|10839.5|10838.9|10839.9|10839.3|10840.2|10839.5|10839|10838.3|125
1581918600000|2020-02-17 05:50:00|10840|10839.4|10840.9|10840.3|10841.4|10840.6|10839.9|10839.2|155
1581918900000|2020-02-17 05:55:00|10841|10840.4|10840.1|10839.2|10841.9|10841|10840|10839.2|236
1581919200000|2020-02-17 06:00:00|10840.2|10839.3|10840.3|10839.7|10841.1|10840.3|10839.5|10838.8|196
1581919500000|2020-02-17 06:05:00|10840.5|10839.6|10839.1|10838.5|10840.8|10840|10839.1|10838.4|170
1581919800000|2020-02-17 06:10:00|10839|10838.4|10838.5|10837.9|10839.1|10838.5|10838.2|10837.4|233
1581920100000|2020-02-17 06:15:00|10838.6|10837.6|10838.3|10837.7|10838.8|10838|10838|10837.3|189
1581920400000|2020-02-17 06:20:00|10838.4|10837.5|10838.6|10837.7|10839|10838.3|10838.1|10837.4|145
1581920700000|2020-02-17 06:25:00|10838.4|10837.8|10839.3|10838.4|10839.4|10838.7|10838.1|10837.4|248
1581921000000|2020-02-17 06:30:00|10839.1|10838.5|10838.7|10837.8|10839.4|10838.6|10837.9|10837.3|166
1581921300000|2020-02-17 06:35:00|10838.6|10837.7|10837.4|10836.8|10838.6|10837.9|10837.2|10836.4|228
1581921600000|2020-02-17 06:40:00|10837.3|10836.7|10836.9|10836.3|10837.6|10836.9|10836.3|10835.6|199
1581921900000|2020-02-17 06:45:00|10837|10836.1|10835.9|10835.3|10837.1|10836.3|10835.4|10834.8|142
1581922200000|2020-02-17 06:50:00|10836|10835.1|10835.4|10834.5|10836.1|10835.3|10834.4|10833.8|164
1581922500000|2020-02-17 06:55:00|10835.3|10834.7|10835.6|10835|10835.9|10835.2|10835|10834.2|137
1581922800000|2020-02-17 07:00:00|10835.8|10834.9|10836.9|10836.3|10837.1|10836.4|10835.6|10834.9|247
1581923100000|2020-02-17 07:05:00|10837|10836.4|10837|10836.4|10838.3|10837.6|10836.9|10836.2|239
1581923400000|2020-02-17 07:10:00|10836.8|10836.2|10837.4|10836.5|10837.8|10837.1|10836.2|10835.4|210
1581923700000|2020-02-17 07:15:00|10837.3|10836.7|10839|10838.1|10839.7|10839|10836.9|10836.2|258
1581924000000|2020-02-17 07:20:00|10839.1|10838.2|10838.9|10838|10839.6|10838.8|10838.4|10837.6|190
1581924300000|2020-02-17 07:25:00|10839|10838.1|10839.5|10838.9|10840.2|10839.5|10838.5|10837.7|271
1581924600000|2020-02-17 07:30:00|10839.3|10838.7|10838.8|10837.9|10839.5|10838.8|10838.3|10837.5|258
1581924900000|2020-02-17 07:35:00|10838.7|10838.1|10838.5|10837.9|10838.9|10838.1|10838.2|10837.5|241
1581925200000|2020-02-17 07:40:00|10838.6|10838|10838|10837.4|10839.7|10838.9|10837.8|10837.1|240
1581925500000|2020-02-17 07:45:00|10837.9|10837.3|10838.5|10837.9|10839.4|10838.6|10837.9|10837.2|244
1581925800000|2020-02-17 07:50:00|10838.6|10838|10840.9|10840|10841.3|10840.7|10838.6|10837.9|321
1581926100000|2020-02-17 07:55:00|10840.8|10840.2|10841.1|10840.5|10842.8|10842.1|10839.6|10839|419
1581926400000|2020-02-17 08:00:00|10841.2|10840.6|10840.8|10839.9|10841.6|10841|10838.9|10838|475
1581926700000|2020-02-17 08:05:00|10840.6|10840|10841.9|10841.3|10842|10841.3|10840.1|10839.5|389
1581927000000|2020-02-17 08:10:00|10842|10841.4|10840.3|10839.7|10842.4|10841.8|10839.9|10839.3|231
1581927300000|2020-02-17 08:15:00|10840.2|10839.6|10841.7|10841.1|10843|10842.2|10838.6|10838|381
1581927600000|2020-02-17 08:20:00|10841.8|10841.2|10839.3|10838.7|10841.9|10841.3|10838.7|10837.9|410
1581927900000|2020-02-17 08:25:00|10839.4|10838.5|10840.2|10839.6|10840.4|10839.8|10838.7|10837.9|346
1581928200000|2020-02-17 08:30:00|10840.1|10839.5|10839.2|10838.3|10840.6|10839.8|10838.8|10838.1|317
1581928500000|2020-02-17 08:35:00|10839.3|10838.4|10837.8|10837.2|10840.3|10839.6|10837.7|10837.1|298
1581928800000|2020-02-17 08:40:00|10837.7|10837.1|10839.8|10838.9|10840.4|10839.8|10837.7|10836.9|310
1581929100000|2020-02-17 08:45:00|10839.6|10839|10843.3|10842.7|10843.8|10843.2|10839|10838.4|308
1581929400000|2020-02-17 08:50:00|10843.2|10842.6|10844.6|10844|10844.8|10844.2|10842.5|10841.9|266
1581929700000|2020-02-17 08:55:00|10844.7|10844.1|10846.6|10846|10846.9|10846.2|10844.7|10844.1|281
1581930000000|2020-02-17 09:00:00|10846.4|10845.8|10847.5|10846.9|10848|10847.2|10845.6|10844.9|346
1581930300000|2020-02-17 09:05:00|10847.4|10846.8|10849|10848.4|10849.5|10848.9|10847.2|10846.6|395
1581930600000|2020-02-17 09:10:00|10849.1|10848.5|10850.1|10849.5|10851.5|10850.8|10848.3|10847.6|375
1581930900000|2020-02-17 09:15:00|10849.9|10849.3|10847.5|10846.9|10850.2|10849.4|10846.9|10846.3|302
1581931200000|2020-02-17 09:20:00|10847.7|10847.1|10845.8|10845.2|10848.3|10847.5|10845.4|10844.5|290
1581931500000|2020-02-17 09:25:00|10845.7|10845.1|10845.3|10844.7|10846.4|10845.7|10844.3|10843.5|298
1581931800000|2020-02-17 09:30:00|10845.2|10844.6|10846|10845.4|10847.2|10846.5|10844.1|10843.4|325
1581932100000|2020-02-17 09:35:00|10845.9|10845.3|10846.4|10845.8|10846.7|10845.9|10844.9|10844.3|276
1581932400000|2020-02-17 09:40:00|10846.5|10845.9|10844.3|10843.7|10846.6|10846|10843.1|10842.5|399
1581932700000|2020-02-17 09:45:00|10844.1|10843.5|10846|10845.4|10847.2|10846.5|10842.9|10842.2|400
1581933000000|2020-02-17 09:50:00|10846.1|10845.5|10845|10844.4|10846.5|10845.8|10845|10844.3|269
1581933300000|2020-02-17 09:55:00|10845.1|10844.5|10844.5|10843.9|10845.7|10845|10843.4|10842.8|244
1581933600000|2020-02-17 10:00:00|10844.6|10844|10844.2|10843.3|10844.8|10844.1|10842.9|10842.2|301
1581933900000|2020-02-17 10:05:00|10844.1|10843.5|10844.6|10844|10846.2|10845.6|10844.1|10843.5|211
1581934200000|2020-02-17 10:10:00|10844.4|10843.8|10845.7|10845.1|10846.5|10845.9|10844.4|10843.8|396
1581934500000|2020-02-17 10:15:00|10845.6|10845|10845.2|10844.6|10847.4|10846.5|10845|10844.4|319
1581934800000|2020-02-17 10:20:00|10845.3|10844.7|10846.3|10845.7|10847.7|10847.1|10845|10844.4|260
1581935100000|2020-02-17 10:25:00|10846.2|10845.6|10845.8|10845.2|10846.4|10845.8|10845.1|10844.5|238
1581935400000|2020-02-17 10:30:00|10845.9|10845.3|10846.2|10845.6|10846.3|10845.6|10844.5|10843.9|222
1581935700000|2020-02-17 10:35:00|10846.1|10845.5|10846.8|10846.2|10847.4|10846.6|10845.7|10845.1|252
1581936000000|2020-02-17 10:40:00|10846.9|10846.3|10847|10846.4|10847.9|10847.2|10846|10845.4|261
1581936300000|2020-02-17 10:45:00|10847.1|10846.5|10845.7|10845.1|10847.6|10846.9|10845.6|10844.9|270
1581936600000|2020-02-17 10:50:00|10845.6|10845|10846.2|10845.6|10847|10846.2|10845.6|10845|124
1581936900000|2020-02-17 10:55:00|10846.3|10845.7|10847.3|10846.7|10847.8|10847.1|10846.3|10845.5|136
1581937200000|2020-02-17 11:00:00|10847.2|10846.6|10845.6|10845|10847.5|10846.9|10845.4|10844.8|141
1581937500000|2020-02-17 11:05:00|10845.5|10844.9|10847.1|10846.5|10847.6|10847|10844.7|10843.9|363
1581937800000|2020-02-17 11:10:00|10847|10846.4|10846.1|10845.5|10848.5|10847.9|10844.6|10844|379
1581938100000|2020-02-17 11:15:00|10846.3|10845.4|10844.5|10843.6|10846.8|10846.1|10843.8|10843.1|362
1581938400000|2020-02-17 11:20:00|10844.6|10843.7|10842.6|10842|10844.7|10844|10842.4|10841.7|310
1581938700000|2020-02-17 11:25:00|10842.5|10841.9|10841.9|10841.3|10842.6|10842|10841.3|10840.6|248
1581939000000|2020-02-17 11:30:00|10841.8|10841.2|10841.4|10840.8|10841.8|10841.2|10839.9|10839.2|258
1581939300000|2020-02-17 11:35:00|10841.3|10840.7|10842|10841.4|10842.3|10841.6|10839.5|10838.9|273
1581939600000|2020-02-17 11:40:00|10842.1|10841.5|10841.3|10840.7|10843|10842.3|10841.2|10840.5|188
1581939900000|2020-02-17 11:45:00|10841.4|10840.8|10840.7|10840.1|10842.7|10842|10839.7|10839.1|257
1581940200000|2020-02-17 11:50:00|10840.6|10840|10839.5|10838.9|10841.3|10840.7|10839.5|10838.7|232
1581940500000|2020-02-17 11:55:00|10839.6|10839|10839.7|10838.8|10840.1|10839.3|10836.3|10835.7|430
1581940800000|2020-02-17 12:00:00|10839.6|10838.7|10840.3|10839.7|10841.1|10840.4|10838.5|10837.8|343
1581941100000|2020-02-17 12:05:00|10840.2|10839.6|10841.1|10840.2|10841.2|10840.5|10839.6|10838.9|339
1581941400000|2020-02-17 12:10:00|10841.2|10840.3|10841.7|10841.1|10841.8|10841.2|10840.7|10840|278
1581941700000|2020-02-17 12:15:00|10841.6|10841|10839.5|10838.9|10841.8|10841.1|10839|10838.4|256
1581942000000|2020-02-17 12:20:00|10839.6|10839|10841.6|10841|10842.4|10841.6|10839.5|10838.8|170
1581942300000|2020-02-17 12:25:00|10841.7|10841.1|10839|10838.4|10841.7|10841.1|10837.4|10836.8|320
1581942600000|2020-02-17 12:30:00|10838.9|10838.3|10839.1|10838.5|10840.2|10839.4|10838.3|10837.6|261
1581942900000|2020-02-17 12:35:00|10839.3|10838.7|10838.1|10837.5|10840|10839.4|10837.9|10837.2|329
1581943200000|2020-02-17 12:40:00|10838.2|10837.3|10838|10837.4|10838.7|10838|10837.1|10836.4|289
1581943500000|2020-02-17 12:45:00|10838.2|10837.3|10837.5|10836.9|10838.3|10837.6|10836.4|10835.8|281
1581943800000|2020-02-17 12:50:00|10837.6|10837|10836.6|10835.7|10838.3|10837.5|10836.6|10835.7|209
1581944100000|2020-02-17 12:55:00|10836.7|10835.8|10836.8|10836.2|10838.8|10838.1|10835.7|10834.9|465
1581944400000|2020-02-17 13:00:00|10836.9|10836|10834.8|10834.2|10838|10837.2|10834.7|10834.1|352
1581944700000|2020-02-17 13:05:00|10834.9|10834.3|10833.7|10833.1|10836.7|10836.1|10833.4|10832.7|306
1581945000000|2020-02-17 13:10:00|10833.9|10833.3|10835.6|10835|10835.8|10835.1|10832.4|10831.8|219
1581945300000|2020-02-17 13:15:00|10835.7|10835.1|10837.2|10836.6|10837.4|10836.8|10835.2|10834.6|190
1581945600000|2020-02-17 13:20:00|10837.1|10836.5|10838.1|10837.5|10838.1|10837.5|10837|10836.4|172
1581945900000|2020-02-17 13:25:00|10838.2|10837.6|10838.9|10838.3|10839.3|10838.7|10838.2|10837.5|137
1581946200000|2020-02-17 13:30:00|10839|10838.4|10838.2|10837.6|10839|10838.4|10837.4|10836.8|219
1581946500000|2020-02-17 13:35:00|10838.1|10837.5|10839.5|10838.9|10839.8|10839.1|10838.1|10837.5|165
1581946800000|2020-02-17 13:40:00|10839.4|10838.8|10841.1|10840.5|10841.1|10840.5|10838.8|10838.2|193
1581947100000|2020-02-17 13:45:00|10841|10840.4|10839.4|10838.8|10841.2|10840.5|10839.2|10838.4|174
1581947400000|2020-02-17 13:50:00|10839.3|10838.7|10838.2|10837.6|10839.6|10839|10837.6|10836.9|146
1581947700000|2020-02-17 13:55:00|10838.3|10837.7|10836.5|10835.9|10839|10838.3|10836.4|10835.8|261
1581948000000|2020-02-17 14:00:00|10836.4|10835.8|10836.5|10835.9|10838.1|10837.3|10835.4|10834.7|294
1581948300000|2020-02-17 14:05:00|10836.4|10835.8|10836.9|10836.3|10837.5|10836.8|10836.4|10835.8|191
1581948600000|2020-02-17 14:10:00|10836.8|10836.2|10837.4|10836.8|10839.9|10839|10836.3|10835.5|280
1581948900000|2020-02-17 14:15:00|10837.3|10836.7|10837|10836.4|10837.6|10837|10836.3|10835.6|172
1581949200000|2020-02-17 14:20:00|10836.8|10836.2|10836.8|10836.2|10840|10839.2|10836.5|10835.9|311
1581949500000|2020-02-17 14:25:00|10836.9|10836.3|10839|10838.4|10839|10838.4|10836.2|10835.5|237
1581949800000|2020-02-17 14:30:00|10839.1|10838.5|10837.9|10837|10839.3|10838.7|10837.4|10836.7|218
1581950100000|2020-02-17 14:35:00|10837.8|10837.2|10838.4|10837.8|10838.8|10838.1|10837.4|10836.7|250
1581950400000|2020-02-17 14:40:00|10838.5|10837.9|10839.4|10838.8|10839.5|10838.8|10838|10837.2|227
1581950700000|2020-02-17 14:45:00|10839.3|10838.7|10840.8|10840.2|10841.1|10840.4|10838.7|10838.1|219
1581951000000|2020-02-17 14:50:00|10840.9|10840.3|10839.6|10839|10841.8|10841.2|10839.3|10838.6|249
1581951300000|2020-02-17 14:55:00|10839.5|10838.9|10839.4|10838.8|10840.3|10839.6|10838.8|10838.1|233
1581951600000|2020-02-17 15:00:00|10839.3|10838.4|10839.4|10838.8|10840.4|10839.7|10839|10838.4|258
1581951900000|2020-02-17 15:05:00|10839.5|10838.9|10837|10836.4|10839.6|10838.9|10836.6|10836|223
1581952200000|2020-02-17 15:10:00|10837.1|10836.5|10836|10835.4|10838.1|10837.5|10836|10835.2|188
1581952500000|2020-02-17 15:15:00|10835.7|10835.1|10836.4|10835.8|10836.6|10836|10835.3|10834.7|183
1581952800000|2020-02-17 15:20:00|10836.5|10835.9|10835.1|10834.5|10836.5|10835.9|10833.9|10833.3|266
1581953100000|2020-02-17 15:25:00|10835|10834.4|10835.3|10834.7|10835.5|10834.8|10834.7|10834.1|160
1581953400000|2020-02-17 15:30:00|10835.4|10834.8|10836.7|10836.1|10837.6|10836.9|10835.3|10834.7|250
1581953700000|2020-02-17 15:35:00|10836.9|10836|10837.3|10836.7|10837.7|10836.9|10836.2|10835.6|190
1581954000000|2020-02-17 15:40:00|10837.2|10836.6|10836.5|10835.9|10837.8|10837.2|10836|10835.4|213
1581954300000|2020-02-17 15:45:00|10836.6|10836|10832|10831.4|10836.7|10836.1|10832|10831.4|211
1581954600000|2020-02-17 15:50:00|10831.9|10831.3|10833.5|10832.9|10834.1|10833.4|10831.9|10831.2|296
1581954900000|2020-02-17 15:55:00|10833.3|10832.7|10830|10829.4|10833.6|10833|10829.7|10829.1|505
1581955200000|2020-02-17 16:00:00|10830.2|10829.6|10830.5|10829.9|10831.6|10831|10829.5|10828.9|356
1581955500000|2020-02-17 16:05:00|10830.6|10830|10832.2|10831.6|10832.3|10831.7|10830.4|10829.8|204
1581955800000|2020-02-17 16:10:00|10832.3|10831.7|10833.1|10832.5|10834.1|10833.3|10832.1|10831.5|270
1581956100000|2020-02-17 16:15:00|10833.2|10832.6|10835.1|10834.5|10835.2|10834.5|10831.9|10831.3|250
1581956400000|2020-02-17 16:20:00|10835|10834.4|10835.9|10835.3|10836|10835.3|10834.3|10833.6|189
1581956700000|2020-02-17 16:25:00|10836.1|10835.5|10836.4|10835.8|10836.7|10836|10835.7|10835|187
1581957000000|2020-02-17 16:30:00|10836.6|10835.7|10835.9|10835.3|10836.6|10836|10833.5|10832.9|212
1581957300000|2020-02-17 16:35:00|10835.8|10835.2|10834.8|10834.2|10835.9|10835.3|10834.6|10833.9|150
1581957600000|2020-02-17 16:40:00|10834.7|10834.1|10834.6|10834|10835.2|10834.5|10834.1|10833.4|185
1581957900000|2020-02-17 16:45:00|10834.3|10833.7|10836|10835.4|10836.4|10835.7|10834|10833.4|184
1581958200000|2020-02-17 16:50:00|10836.1|10835.5|10837|10836.1|10837.7|10836.9|10836|10835.2|192
1581958500000|2020-02-17 16:55:00|10836.8|10836.2|10838|10837.1|10838.4|10837.7|10836.7|10835.9|205
1581958800000|2020-02-17 17:00:00|10837.9|10837|10839.1|10838.2|10839.2|10838.4|10836.9|10836.1|255
1581959100000|2020-02-17 17:05:00|10839|10838.4|10839|10838.1|10840.4|10839.7|10838.8|10838.1|285
1581959400000|2020-02-17 17:10:00|10838.9|10838.4|10838.2|10837.6|10839.2|10838.5|10837.9|10837.2|237
1581959700000|2020-02-17 17:15:00|10838.1|10837.3|10836.6|10835.7|10838.4|10837.6|10836.6|10835.7|241
1581960000000|2020-02-17 17:20:00|10836.7|10835.8|10835.7|10835.1|10836.7|10835.9|10835.3|10834.5|183
1581960300000|2020-02-17 17:25:00|10835.8|10835.2|10837|10836.4|10837.3|10836.5|10835.2|10834.5|211
1581960600000|2020-02-17 17:30:00|10837.1|10836.2|10836.4|10835.5|10837.2|10836.4|10836|10835.2|181
1581960900000|2020-02-17 17:35:00|10836.5|10835.6|10836.3|10835.4|10836.6|10835.9|10835.6|10834.8|175
1581961200000|2020-02-17 17:40:00|10836.1|10835.5|10834.9|10834.3|10836.2|10835.5|10834.5|10833.8|221
1581961500000|2020-02-17 17:45:00|10835|10834.1|10834.3|10833.4|10835|10834.2|10833.9|10833.1|150
1581961800000|2020-02-17 17:50:00|10834.2|10833.3|10833.7|10832.8|10834.3|10833.6|10832.9|10832.2|158
1581962100000|2020-02-17 17:55:00|10833.5|10832.6|10832.6|10831.7|10833.5|10832.7|10832.2|10831.5|191
1581962400000|2020-02-17 18:00:00|10832.7|10831.8|10833.8|10832.9|10835.3|10834.3|10831.4|10830.5|372
1581962700000|2020-02-17 18:05:00|10833.7|10832.8|10834.9|10834|10835.5|10834.6|10833.7|10832.8|307
1581963000000|2020-02-17 18:10:00|10835|10834.1|10834.9|10834|10835.6|10834.7|10834.8|10833.7|126
1581963300000|2020-02-17 18:15:00|10835|10834.1|10834.7|10833.8|10835.1|10834.2|10834.1|10833.2|177
1581963600000|2020-02-17 18:20:00|10834.6|10833.7|10833.7|10832.8|10834.7|10833.8|10833.6|10832.7|75
1581963900000|2020-02-17 18:25:00|10833.8|10832.9|10832.3|10831.4|10834|10833.1|10832.3|10831.4|99
1581964200000|2020-02-17 18:30:00|10832.4|10831.5|10831.9|10831|10832.4|10831.5|10830.7|10829.8|131
1581964500000|2020-02-17 18:35:00|10831.8|10830.9|10833|10832.1|10833.8|10832.9|10831.8|10830.9|159
1581964800000|2020-02-17 18:40:00|10833.1|10832.2|10832.9|10832|10833.6|10832.7|10831.6|10830.7|209
1581965100000|2020-02-17 18:45:00|10833|10832.1|10833|10832.1|10833.1|10832.2|10832.8|10831.9|58
1581965400000|2020-02-17 18:50:00|10833.1|10832.2|10833.8|10832.9|10834.3|10833.4|10832.9|10832|162
1581965700000|2020-02-17 18:55:00|10833.7|10833.1|10833.5|10832.6|10834.6|10833.9|10833.1|10832.2|301
1581966000000|2020-02-17 19:00:00|10833.6|10832.7|10833.5|10832.9|10834.5|10833.8|10833|10832.2|250
1581966300000|2020-02-17 19:05:00|10833.6|10833|10832|10831.4|10834.5|10833.5|10831.5|10830.7|338
1581966600000|2020-02-17 19:10:00|10832.1|10831.1|10834.2|10833.3|10835.1|10833.9|10832.1|10831.1|579
1581966900000|2020-02-17 19:15:00|10834.1|10833.2|10834.5|10833.6|10834.8|10833.8|10834|10833|247
1581967200000|2020-02-17 19:20:00|10834.2|10833.5|10834.3|10833.4|10834.9|10834.2|10834|10833|188
1581967500000|2020-02-17 19:25:00|10834.2|10833.3|10834.4|10833.5|10834.8|10833.9|10834|10833.1|147
1581967800000|2020-02-17 19:30:00|10834.5|10833.7|10834.6|10833.7|10834.8|10833.8|10834.1|10832.9|230
1581968100000|2020-02-17 19:35:00|10834.8|10833.8|10834.5|10833.6|10834.8|10833.9|10834.2|10833.2|172
1581968400000|2020-02-17 19:40:00|10834.3|10833.5|10834.4|10833.8|10835.1|10834.4|10833.8|10832.9|283
1581968700000|2020-02-17 19:45:00|10834.6|10833.7|10834.6|10834|10834.9|10834|10834|10833.1|180
1581969000000|2020-02-17 19:50:00|10834.8|10833.9|10834.4|10833.5|10835|10834.2|10834.1|10833.2|112
1581969300000|2020-02-17 19:55:00|10834.5|10833.6|10834.5|10833.6|10836.5|10835.3|10834|10833.2|421
1581969600000|2020-02-17 20:00:00|10834.4|10833.5|10834.2|10833.6|10835.3|10834|10833.8|10833.1|325
1581969900000|2020-02-17 20:05:00|10834.1|10833.5|10834.6|10833.7|10834.9|10834|10834.1|10833.4|176
1581970200000|2020-02-17 20:10:00|10834.7|10833.8|10834.5|10833.6|10835.4|10834.6|10833.9|10833.1|321
1581970500000|2020-02-17 20:15:00|10834.3|10833.7|10834.7|10833.8|10835.1|10834.2|10833.9|10833.1|283
1581970800000|2020-02-17 20:20:00|10834.5|10833.9|10834.2|10833.3|10835.1|10834|10834|10833|190
1581971100000|2020-02-17 20:25:00|10834.3|10833.4|10834.4|10833.5|10834.9|10834|10833.9|10832.9|231
1581971400000|2020-02-17 20:30:00|10834.1|10833.4|10834.5|10833.5|10835|10833.9|10834.1|10833.2|160
1581971700000|2020-02-17 20:35:00|10834.6|10833.7|10832.6|10832|10834.8|10833.9|10832.5|10831.4|265
1581972000000|2020-02-17 20:40:00|10832.5|10831.9|10832.4|10831.5|10833.2|10832.3|10832.1|10831.4|126
1581972300000|2020-02-17 20:45:00|10832|10831.4|10833.9|10833.3|10834.7|10833.6|10832|10831.3|372
1581972600000|2020-02-17 20:50:00|10834.1|10833.2|10834.1|10833|10835|10833.5|10833.7|10832.5|222
1581972900000|2020-02-17 20:55:00|10833.8|10833.1|10833.8|10833.2|10835.4|10834|10833|10832.2|778
1581973200000|2020-02-17 21:00:00|10834|10833.1|10833.7|10832.8|10834.3|10833.4|10832.7|10831.9|342
1581973500000|2020-02-17 21:05:00|10833.6|10832.7|10834.2|10832.8|10834.7|10833.5|10833.5|10831.8|277
1581973800000|2020-02-17 21:10:00|10834.1|10832.9|10835.8|10833.7|10837.3|10834.8|10833.5|10832.3|738
1581974100000|2020-02-17 21:15:00|10836|10833.8|10835.6|10834|10837.6|10835.8|10834.8|10832.6|457
1581974400000|2020-02-17 21:20:00|10835.7|10833.9|10835.7|10834.4|10838.7|10834.9|10835|10832.3|574
1581974700000|2020-02-17 21:25:00|10835.9|10834.2|10836.1|10834.9|10838|10835.3|10835.4|10832.7|247
1581975000000|2020-02-17 21:30:00|10836.2|10834.8|10836.1|10834.1|10837.7|10835.2|10835.2|10832.7|210
1581975300000|2020-02-17 21:35:00|10836.4|10834.2|10837.4|10833.6|10838|10835.4|10834.1|10830.4|447
1581975600000|2020-02-17 21:40:00|10837.5|10833.3|10837.6|10833.8|10837.8|10834.9|10836.4|10832.3|470
1581975900000|2020-02-17 21:45:00|10837.4|10834.1|10837.3|10833.3|10837.8|10834.7|10836.4|10832.6|497
1581976200000|2020-02-17 21:50:00|10837.2|10833.2|10837.8|10833.7|10838.9|10835.4|10835.7|10832.4|560
1581976500000|2020-02-17 21:55:00|10837.9|10833.6|10838|10834|10840.7|10836.5|10834.8|10830.9|561
1581976800000|2020-02-17 22:00:00|10837.9|10833.9|10835.2|10833.2|10838.1|10834.1|10835.2|10832.1|70
1581977100000|2020-02-17 22:05:00|10837.4|10832.4|10838.2|10833.7|10838.6|10833.9|10834.1|10831|460
1581977400000|2020-02-17 22:10:00|10838.1|10833.6|10838.1|10833.5|10838.8|10835.6|10835.8|10832.8|462
1581977700000|2020-02-17 22:15:00|10838.3|10833.6|10836.6|10833.2|10838.5|10834.7|10835.8|10832.7|333
1581978000000|2020-02-17 22:20:00|10836.7|10833.1|10838.9|10833.9|10839|10835.2|10835.6|10832.7|377
1581978300000|2020-02-17 22:25:00|10838.4|10834.1|10838.3|10835.6|10839.1|10836.1|10835.2|10832.8|385
1581978600000|2020-02-17 22:30:00|10838.2|10835.7|10837.7|10832.7|10838.9|10836.2|10836.8|10832.2|478
1581978900000|2020-02-17 22:35:00|10837.6|10832.6|10837.5|10834.8|10838.4|10835.1|10835.9|10831.8|1004
1581979200000|2020-02-17 22:40:00|10837.7|10834.6|10838.2|10836.7|10839.5|10836.8|10837.2|10833.8|471
1581979500000|2020-02-17 22:45:00|10837.8|10836.6|10838.2|10836.7|10838.9|10837.1|10837.8|10836.2|310
1581979800000|2020-02-17 22:50:00|10838.4|10836.4|10838.5|10836.7|10839.1|10837.1|10837.6|10836|352
1581980100000|2020-02-17 22:55:00|10838.4|10836.8|10837.9|10836.2|10838.8|10836.9|10837.6|10836.1|296
1581980400000|2020-02-17 23:00:00|10837.6|10836.5|10836.8|10835.9|10838.7|10836.6|10835.6|10833.6|538
1581980700000|2020-02-17 23:05:00|10836.7|10835.8|10837.1|10836.2|10837.3|10836.4|10836.1|10835.1|255
1581981000000|2020-02-17 23:10:00|10837.2|10836.3|10837.1|10836.2|10837.6|10836.5|10836.6|10835.6|260
1581981300000|2020-02-17 23:15:00|10837|10836.1|10836.6|10835.7|10837.3|10836.4|10836.5|10835.6|105
1581981600000|2020-02-17 23:20:00|10836.7|10835.8|10836.1|10835.2|10837.2|10836.4|10835.7|10834.8|124
1581981900000|2020-02-17 23:25:00|10836|10835.1|10836.7|10835.8|10836.9|10836|10836|10835.1|77
1581982200000|2020-02-17 23:30:00|10836.8|10835.9|10836.7|10835.8|10837.1|10836.2|10836.6|10835.7|66
1581982500000|2020-02-17 23:35:00|10836.9|10836|10836.7|10835.8|10837.3|10836.4|10836.6|10835.7|78
1581982800000|2020-02-17 23:40:00|10836.8|10835.9|10835.7|10834.8|10836.8|10836|10835.6|10834.7|126
1581983100000|2020-02-17 23:45:00|10835.8|10834.9|10837|10836.1|10837.1|10836.2|10835.7|10834.8|81
1581983400000|2020-02-17 23:50:00|10837.1|10836.2|10837.1|10836.2|10837.2|10836.3|10836.8|10835.9|89
1581983700000|2020-02-17 23:55:00|10837.2|10836.3|10837.2|10836.3|10837.7|10836.8|10836.9|10836|150
1581984000000|2020-02-18 00:00:00|10837.1|10836.2|10833.6|10832.7|10837.3|10836.6|10833.6|10832.7|363
1581984300000|2020-02-18 00:05:00|10833.5|10832.6|10833.6|10833|10835.3|10834.6|10833|10832.3|267
1581984600000|2020-02-18 00:10:00|10833.7|10833.1|10831.6|10830.7|10833.8|10833.1|10831.1|10830.4|357
1581984900000|2020-02-18 00:15:00|10831.7|10830.8|10830.5|10829.6|10833.1|10832.3|10830.4|10829.6|339
1581985200000|2020-02-18 00:20:00|10830.4|10829.5|10830.5|10829.9|10830.7|10830|10828.7|10828|380
1581985500000|2020-02-18 00:25:00|10830.6|10830|10832.4|10831.8|10832.7|10832|10830.6|10830|223
1581985800000|2020-02-18 00:30:00|10832.1|10831.5|10831.9|10831.3|10832.3|10831.6|10830.6|10829.9|396
1581986100000|2020-02-18 00:35:00|10832|10831.1|10832.1|10831.2|10832.2|10831.4|10830.9|10830.2|256
1581986400000|2020-02-18 00:40:00|10832.2|10831.3|10830.2|10829.6|10832.2|10831.4|10829.6|10828.8|306
1581986700000|2020-02-18 00:45:00|10830.3|10829.4|10829.9|10829.3|10830.7|10830|10829.8|10829|229
1581987000000|2020-02-18 00:50:00|10830|10829.1|10828.2|10827.3|10830.1|10829.3|10825.5|10824.6|430
1581987300000|2020-02-18 00:55:00|10828|10827.4|10826.3|10825.7|10828|10827.4|10826.3|10825.6|449
1581987600000|2020-02-18 01:00:00|10826.4|10825.8|10828.9|10828|10829|10828.3|10826|10825.3|460
1581987900000|2020-02-18 01:05:00|10828.8|10828.2|10828|10827.4|10828.8|10828.2|10826.8|10826.1|420
1581988200000|2020-02-18 01:10:00|10828.1|10827.5|10828.2|10827.3|10829.3|10828.5|10827.7|10826.9|303
1581988500000|2020-02-18 01:15:00|10828.1|10827.2|10827.5|10826.9|10829.2|10828.5|10827.5|10826.9|317
1581988800000|2020-02-18 01:20:00|10827.6|10827|10827.4|10826.8|10828.3|10827.5|10827.3|10826.6|215
1581989100000|2020-02-18 01:25:00|10827.5|10826.9|10827.7|10827.1|10828.1|10827.5|10826.9|10826.2|209
1581989400000|2020-02-18 01:30:00|10827.9|10827|10826.7|10825.8|10828.1|10827.4|10826.4|10825.7|315
1581989700000|2020-02-18 01:35:00|10826.6|10825.7|10826.6|10825.7|10827.2|10826.5|10826.2|10825.4|266
1581990000000|2020-02-18 01:40:00|10826.5|10825.6|10824.4|10823.8|10826.7|10825.9|10823.4|10822.5|383
1581990300000|2020-02-18 01:45:00|10824.5|10823.9|10826.6|10826|10826.9|10826.1|10824.4|10823.7|301
1581990600000|2020-02-18 01:50:00|10826.5|10825.9|10827.6|10827|10827.7|10827|10826.4|10825.6|246
1581990900000|2020-02-18 01:55:00|10827.5|10826.9|10828|10827.4|10828.3|10827.7|10827.4|10826.6|125
1581991200000|2020-02-18 02:00:00|10828.1|10827.5|10827|10826.4|10828.1|10827.5|10826.8|10826.1|238
1581991500000|2020-02-18 02:05:00|10827.1|10826.5|10827.5|10826.9|10828.2|10827.4|10826.6|10825.9|194
1581991800000|2020-02-18 02:10:00|10827.6|10827|10827.1|10826.5|10828.1|10827.3|10826.9|10826.2|186
1581992100000|2020-02-18 02:15:00|10827|10826.4|10826|10825.4|10827.6|10826.8|10825.3|10824.6|214
1581992400000|2020-02-18 02:20:00|10825.9|10825.3|10825|10824.1|10826.1|10825.4|10823.9|10823|311
1581992700000|2020-02-18 02:25:00|10824.8|10824.2|10825.1|10824.5|10825.7|10824.9|10824.6|10823.9|209
1581993000000|2020-02-18 02:30:00|10825.2|10824.6|10825.5|10824.9|10825.7|10825|10824.4|10823.6|258
1581993300000|2020-02-18 02:35:00|10825.7|10824.8|10826.4|10825.8|10827|10826.3|10825.4|10824.8|236
1581993600000|2020-02-18 02:40:00|10826.6|10825.7|10828.3|10827.4|10828.3|10827.5|10826.1|10825.4|285
1581993900000|2020-02-18 02:45:00|10828.1|10827.5|10828.4|10827.5|10829.2|10828.5|10827.9|10827.2|261
1581994200000|2020-02-18 02:50:00|10828.3|10827.4|10828.9|10828|10829.1|10828.4|10828|10827.2|183
1581994500000|2020-02-18 02:55:00|10828.8|10828.2|10828.6|10828|10829.7|10829|10828.6|10827.9|282
1581994800000|2020-02-18 03:00:00|10828.5|10827.9|10830.3|10829.4|10830.8|10830.1|10828.4|10827.7|325
1581995100000|2020-02-18 03:05:00|10830.4|10829.5|10831.6|10831|10832.2|10831.5|10830.1|10829.3|200
1581995400000|2020-02-18 03:10:00|10831.7|10831.1|10832.9|10832.3|10833.3|10832.6|10831.4|10830.7|230
1581995700000|2020-02-18 03:15:00|10833|10832.4|10833.6|10833|10834.3|10833.6|10832.9|10832.2|170
1581996000000|2020-02-18 03:20:00|10833.5|10832.9|10833|10832.4|10833.6|10833|10832.5|10831.7|170
1581996300000|2020-02-18 03:25:00|10833.1|10832.5|10832.4|10831.8|10833.1|10832.5|10832.3|10831.6|155
1581996600000|2020-02-18 03:30:00|10832.3|10831.5|10833.3|10832.4|10833.7|10833|10832.1|10831.3|166
1581996900000|2020-02-18 03:35:00|10833.2|10832.3|10833.5|10832.9|10833.8|10833|10833|10832.3|131
1581997200000|2020-02-18 03:40:00|10833.4|10832.8|10832.6|10831.7|10833.7|10832.9|10832.3|10831.6|169
1581997500000|2020-02-18 03:45:00|10832.4|10831.8|10832.5|10831.9|10832.6|10831.9|10831.4|10830.7|155
1581997800000|2020-02-18 03:50:00|10832.6|10832|10833.7|10832.8|10834.5|10833.7|10832.4|10831.6|243
1581998100000|2020-02-18 03:55:00|10833.6|10833|10833|10832.1|10833.8|10833|10832.8|10832.1|136
1581998400000|2020-02-18 04:00:00|10832.9|10832.3|10832.4|10831.8|10833.2|10832.4|10832.3|10831.6|193
1581998700000|2020-02-18 04:05:00|10832.5|10831.6|10833|10832.1|10833|10832.3|10832.3|10831.5|104
1581999000000|2020-02-18 04:10:00|10832.9|10832.3|10832.9|10832.3|10833.6|10832.8|10832.6|10831.8|178
1581999300000|2020-02-18 04:15:00|10833.1|10832.2|10833.2|10832.3|10833.6|10832.7|10832.9|10832.1|110
1581999600000|2020-02-18 04:20:00|10833.1|10832.2|10832.4|10831.8|10833.3|10832.6|10831.9|10831.2|158
1581999900000|2020-02-18 04:25:00|10832.3|10831.7|10832.9|10832.3|10833.2|10832.4|10832.1|10831.4|119
1582000200000|2020-02-18 04:30:00|10832.8|10832.2|10832.5|10831.6|10833.1|10832.4|10832.4|10831.6|131
1582000500000|2020-02-18 04:35:00|10832.3|10831.7|10832.1|10831.2|10832.6|10831.7|10831.8|10831.1|122
1582000800000|2020-02-18 04:40:00|10831.9|10831.3|10830.9|10830.3|10832.1|10831.4|10830.9|10830.3|134
1582001100000|2020-02-18 04:45:00|10831|10830.1|10831.1|10830.2|10831.1|10830.5|10830.4|10829.7|136
1582001400000|2020-02-18 04:50:00|10830.9|10830.3|10831|10830.1|10831.7|10830.9|10830.7|10829.9|147
1582001700000|2020-02-18 04:55:00|10831.1|10830.2|10830.4|10829.8|10831.4|10830.6|10830.4|10829.7|107
1582002000000|2020-02-18 05:00:00|10830.5|10829.9|10830.9|10830.3|10831.2|10830.6|10830.5|10829.9|156
1582002300000|2020-02-18 05:05:00|10830.8|10830.2|10831.6|10830.7|10831.6|10830.9|10830.4|10829.7|155
1582002600000|2020-02-18 05:10:00|10831.5|10830.6|10832.3|10831.7|10832.6|10831.9|10831.4|10830.6|132
1582002900000|2020-02-18 05:15:00|10832.4|10831.8|10830.9|10830.3|10832.8|10832|10830.7|10830|211
1582003200000|2020-02-18 05:20:00|10830.8|10830.2|10831.3|10830.7|10832.1|10831.3|10830.4|10829.7|167
1582003500000|2020-02-18 05:25:00|10831.7|10830.8|10832|10831.1|10832.5|10831.7|10831.4|10830.6|124
1582003800000|2020-02-18 05:30:00|10831.8|10831.2|10832|10831.4|10832.1|10831.5|10831.2|10830.5|126
1582004100000|2020-02-18 05:35:00|10832.1|10831.5|10831.9|10831.3|10832.5|10831.8|10831.8|10831.1|59
1582004400000|2020-02-18 05:40:00|10831.8|10831.2|10831.9|10831.3|10832.2|10831.5|10831.8|10831.1|63
1582004700000|2020-02-18 05:45:00|10832|10831.4|10831.5|10830.9|10832.1|10831.4|10831.5|10830.7|104
1582005000000|2020-02-18 05:50:00|10831.6|10831|10831.5|10830.9|10832.1|10831.4|10831.4|10830.6|99
1582005300000|2020-02-18 05:55:00|10831.6|10831|10831.6|10831|10832.3|10831.5|10831.5|10830.8|230
1582005600000|2020-02-18 06:00:00|10831.5|10830.9|10834.5|10833.9|10835.2|10834.4|10831.5|10830.9|268
1582005900000|2020-02-18 06:05:00|10834.6|10834|10836.5|10835.9|10836.6|10835.9|10834.4|10833.7|266
1582006200000|2020-02-18 06:10:00|10836.4|10835.8|10835.1|10834.5|10837.2|10836.6|10835.1|10834.4|167
1582006500000|2020-02-18 06:15:00|10835|10834.1|10835|10834.4|10835.6|10834.8|10834.1|10833.4|202
1582006800000|2020-02-18 06:20:00|10834.9|10834.3|10834.5|10833.9|10835.6|10834.8|10833.8|10833.2|187
1582007100000|2020-02-18 06:25:00|10834.6|10834|10835.1|10834.2|10835.2|10834.6|10834.2|10833.6|186
1582007400000|2020-02-18 06:30:00|10835|10834.1|10833|10832.1|10835.5|10834.8|10832.6|10832|300
1582007700000|2020-02-18 06:35:00|10832.9|10832.3|10832.1|10831.5|10833|10832.3|10832.1|10831.2|200
1582008000000|2020-02-18 06:40:00|10832.2|10831.6|10831.4|10830.8|10832.4|10831.7|10831.1|10830.4|204
1582008300000|2020-02-18 06:45:00|10831.5|10830.9|10831.6|10831|10832|10831.3|10831.1|10830.3|166
1582008600000|2020-02-18 06:50:00|10831.8|10830.9|10831.5|10830.6|10832.6|10831.9|10831.3|10830.6|241
1582008900000|2020-02-18 06:55:00|10831.4|10830.8|10830.5|10829.6|10832.3|10831.6|10828.9|10828.1|369
1582009200000|2020-02-18 07:00:00|10830.3|10829.4|10831.3|10830.7|10833.2|10832.5|10830.2|10829.4|575
1582009500000|2020-02-18 07:05:00|10831.4|10830.4|10833.7|10833.1|10834.1|10833.3|10831.3|10830.4|395
1582009800000|2020-02-18 07:10:00|10833.8|10833.2|10835.1|10834.5|10835.2|10834.5|10833|10832.4|298
1582010100000|2020-02-18 07:15:00|10835|10834.4|10837.2|10836.3|10837.3|10836.6|10834|10833.3|499
1582010400000|2020-02-18 07:20:00|10837.3|10836.4|10836.6|10836|10837.3|10836.7|10835.4|10834.6|398
1582010700000|2020-02-18 07:25:00|10836.5|10835.9|10835.7|10835.1|10836.6|10836|10834.2|10833.4|378
1582011000000|2020-02-18 07:30:00|10835.8|10834.9|10835.3|10834.7|10837.8|10836.9|10834.7|10833.9|544
1582011300000|2020-02-18 07:35:00|10835.4|10834.8|10837.8|10836.9|10837.8|10837.1|10835|10834.2|369
1582011600000|2020-02-18 07:40:00|10837.6|10837|10836.5|10835.9|10837.7|10837|10835.9|10835.2|352
1582011900000|2020-02-18 07:45:00|10836.4|10835.8|10835.4|10834.8|10836.4|10835.8|10834.8|10834.2|351
1582012200000|2020-02-18 07:50:00|10835.3|10834.7|10835.6|10835|10837.1|10836.5|10834.5|10833.8|338
1582012500000|2020-02-18 07:55:00|10835.7|10834.8|10833.4|10832.8|10835.7|10834.9|10833.4|10832.7|444
1582012800000|2020-02-18 08:00:00|10833.6|10832.7|10831.8|10831.2|10833.6|10832.8|10831.5|10830.8|415
1582013100000|2020-02-18 08:05:00|10831.6|10831|10835.3|10834.4|10835.6|10834.7|10827.7|10827|663
1582013400000|2020-02-18 08:10:00|10835.4|10834.5|10829|10828.4|10835.7|10834.9|10826.9|10826.2|852
1582013700000|2020-02-18 08:15:00|10828.9|10828.3|10829|10828.4|10830|10829.3|10827|10826.3|630
1582014000000|2020-02-18 08:20:00|10828.9|10828.3|10830.6|10829.7|10831.4|10830.7|10827.9|10827.2|525
1582014300000|2020-02-18 08:25:00|10830.8|10829.9|10829.8|10829.2|10831.1|10830.4|10828.9|10828.1|441
1582014600000|2020-02-18 08:30:00|10829.9|10829|10829.2|10828.6|10830.3|10829.7|10827.9|10827.1|488
1582014900000|2020-02-18 08:35:00|10829.3|10828.7|10826.3|10825.7|10829.8|10829.2|10825.4|10824.6|406
1582015200000|2020-02-18 08:40:00|10826.2|10825.6|10828.1|10827.5|10829.1|10828.4|10825.9|10825.3|470
1582015500000|2020-02-18 08:45:00|10828.2|10827.3|10827.3|10826.7|10829.6|10829|10827.2|10826.6|348
1582015800000|2020-02-18 08:50:00|10827.4|10826.8|10826.8|10826.2|10828.4|10827.7|10826.3|10825.6|433
1582016100000|2020-02-18 08:55:00|10826.7|10826.1|10826.8|10826.2|10827.1|10826.3|10825.3|10824.6|414
1582016400000|2020-02-18 09:00:00|10826.9|10826.3|10828.1|10827.2|10828.6|10827.8|10824.9|10824.3|549
1582016700000|2020-02-18 09:05:00|10828.2|10827.3|10830.1|10829.5|10831|10830.3|10828.1|10827.3|468
1582017000000|2020-02-18 09:10:00|10830.3|10829.4|10829.7|10829.1|10830.5|10829.9|10828.4|10827.6|439
1582017300000|2020-02-18 09:15:00|10829.8|10829.2|10830.7|10830.1|10831.9|10831.2|10829.8|10829.1|513
1582017600000|2020-02-18 09:20:00|10830.6|10830|10830.5|10829.6|10831.1|10830.4|10829.1|10828.3|385
1582017900000|2020-02-18 09:25:00|10830.3|10829.7|10830.1|10829.2|10831.4|10830.8|10829.6|10829|376
1582018200000|2020-02-18 09:30:00|10830|10829.1|10829|10828.4|10830.8|10830.2|10828.2|10827.5|427
1582018500000|2020-02-18 09:35:00|10829.1|10828.5|10829.4|10828.8|10831|10830.4|10828.6|10827.9|382
1582018800000|2020-02-18 09:40:00|10829.5|10828.9|10828.7|10828.1|10830.4|10829.8|10828.5|10827.9|247
1582019100000|2020-02-18 09:45:00|10828.6|10828|10829.8|10829.2|10830.5|10829.9|10828.6|10828|263
1582019400000|2020-02-18 09:50:00|10829.9|10829.3|10828.3|10827.7|10830|10829.4|10826.9|10826.3|301
1582019700000|2020-02-18 09:55:00|10828.2|10827.6|10828.2|10827.1|10829.1|10828.5|10827.6|10826.8|332
1582020000000|2020-02-18 10:00:00|10828.1|10827.2|10825.1|10824.5|10828.5|10827.3|10821.9|10821|857
1582020300000|2020-02-18 10:05:00|10825|10824.4|10827|10826.4|10828.2|10827.6|10824.8|10824.1|456
1582020600000|2020-02-18 10:10:00|10826.9|10826.3|10822.5|10821.9|10828.1|10827.4|10822.4|10821.7|418
1582020900000|2020-02-18 10:15:00|10822.4|10821.8|10825.9|10825.3|10825.9|10825.3|10822.2|10821.6|375
1582021200000|2020-02-18 10:20:00|10826|10825.4|10828.2|10827.6|10829|10828.4|10825.9|10825.3|422
1582021500000|2020-02-18 10:25:00|10828.3|10827.7|10824.2|10823.6|10828.3|10827.7|10824.1|10823.5|601
1582021800000|2020-02-18 10:30:00|10824.3|10823.7|10827.9|10827|10837.6|10836.7|10822.9|10822.3|778
1582022100000|2020-02-18 10:35:00|10827.8|10826.9|10830.2|10829.6|10834.1|10833.2|10827.3|10826.4|887
1582022400000|2020-02-18 10:40:00|10830.3|10829.7|10833.3|10832.7|10834|10833.3|10827.7|10826.9|737
1582022700000|2020-02-18 10:45:00|10833.4|10832.8|10829.9|10829.3|10833.7|10833|10829.2|10828.4|659
1582023000000|2020-02-18 10:50:00|10830|10829.4|10832.9|10832.3|10834.1|10833.5|10829.7|10828.9|509
1582023300000|2020-02-18 10:55:00|10833.1|10832.2|10827.1|10826.5|10834.5|10833.9|10826.6|10825.8|654
1582023600000|2020-02-18 11:00:00|10827.3|10826.4|10829.3|10828.7|10830.7|10830.1|10827.3|10826.4|487
1582023900000|2020-02-18 11:05:00|10829.4|10828.8|10833.9|10833.3|10834.1|10833.4|10828.5|10827.8|369
1582024200000|2020-02-18 11:10:00|10833.8|10833.2|10834.3|10833.7|10835.3|10834.6|10833.2|10832.6|348
1582024500000|2020-02-18 11:15:00|10834.6|10833.8|10834.6|10834|10836.3|10835.6|10833.7|10832.9|386
1582024800000|2020-02-18 11:20:00|10834.7|10834.1|10833.6|10833|10835.2|10834.5|10833.4|10832.8|250
1582025100000|2020-02-18 11:25:00|10833.7|10833.1|10834|10833.4|10834.2|10833.6|10832.1|10831.4|360
1582025400000|2020-02-18 11:30:00|10833.9|10833.3|10832.3|10831.7|10834|10833.3|10829.3|10828.7|351
1582025700000|2020-02-18 11:35:00|10832.2|10831.6|10833.6|10833|10833.9|10833.3|10832.2|10831.6|275
1582026000000|2020-02-18 11:40:00|10833.7|10833.1|10830.6|10829.7|10834.4|10833.8|10829.9|10829.2|321
1582026300000|2020-02-18 11:45:00|10830.7|10829.8|10829.1|10828.5|10830.7|10829.9|10828.2|10827.4|322
1582026600000|2020-02-18 11:50:00|10828.9|10828.3|10828|10827.4|10829.4|10828.8|10827.7|10826.9|358
1582026900000|2020-02-18 11:55:00|10827.8|10827.2|10824.8|10824.2|10828.1|10827.4|10824.8|10824.1|441
1582027200000|2020-02-18 12:00:00|10824.9|10824.3|10823.5|10822.9|10825.4|10824.7|10822.5|10821.9|439
1582027500000|2020-02-18 12:05:00|10823.6|10823|10823.6|10823|10825.3|10824.6|10822.5|10821.8|278
1582027800000|2020-02-18 12:10:00|10823.8|10823.2|10822.2|10821.6|10824|10823.4|10820.7|10820|402
1582028100000|2020-02-18 12:15:00|10822.3|10821.7|10821.9|10821.3|10823.7|10823|10820.9|10820.2|529
1582028400000|2020-02-18 12:20:00|10822|10821.4|10819.6|10819|10823.4|10822.7|10817.6|10817|444
1582028700000|2020-02-18 12:25:00|10819.5|10818.9|10818.7|10818.1|10819.8|10819.1|10817.5|10816.9|401
1582029000000|2020-02-18 12:30:00|10818.8|10817.9|10815.1|10814.5|10819.6|10818.8|10814.4|10813.6|385
1582029300000|2020-02-18 12:35:00|10815|10814.4|10816.3|10815.7|10816.4|10815.8|10812.8|10812.2|549
1582029600000|2020-02-18 12:40:00|10816.2|10815.6|10816.1|10815.5|10817.5|10816.9|10815.7|10815|358
1582029900000|2020-02-18 12:45:00|10816.2|10815.6|10817.2|10816.6|10817.9|10817.3|10815.2|10814.6|340
1582030200000|2020-02-18 12:50:00|10817.1|10816.5|10815.1|10814.5|10817.7|10817.1|10814.6|10814|276
1582030500000|2020-02-18 12:55:00|10815.2|10814.6|10814.6|10814|10816.3|10815.6|10814.3|10813.5|414
1582030800000|2020-02-18 13:00:00|10814.5|10813.9|10817.1|10816.5|10817.3|10816.7|10814.3|10813.6|430
1582031100000|2020-02-18 13:05:00|10817.2|10816.6|10815.5|10814.9|10817.2|10816.6|10815|10814.3|309
1582031400000|2020-02-18 13:10:00|10815.6|10814.7|10815.8|10815.2|10816.7|10816.1|10814.9|10814.2|351
1582031700000|2020-02-18 13:15:00|10815.7|10815.1|10811.7|10810.8|10816.1|10815.4|10811.2|10810.6|441
1582032000000|2020-02-18 13:20:00|10811.4|10810.9|10811.6|10811|10813.6|10813|10811.4|10810.7|454
1582032300000|2020-02-18 13:25:00|10811.7|10811.1|10813.1|10812.2|10813.9|10813.1|10811.5|10810.8|483
1582032600000|2020-02-18 13:30:00|10813.3|10812.4|10797.5|10796.6|10813.6|10812.9|10796.9|10796|1044
1582032900000|2020-02-18 13:35:00|10797.6|10796.7|10798.2|10797.6|10798.5|10797.8|10793.9|10793|1283
1582033200000|2020-02-18 13:40:00|10798.3|10797.7|10802.3|10801.7|10802.7|10802.1|10797.5|10796.8|751
1582033500000|2020-02-18 13:45:00|10802.5|10801.9|10799.5|10798.9|10803.2|10802.6|10798.3|10797.7|640
1582033800000|2020-02-18 13:50:00|10799.6|10799|10802.9|10802.3|10803.3|10802.6|10799.6|10799|470
1582034100000|2020-02-18 13:55:00|10802.8|10802.2|10802.6|10802|10803.8|10803|10801.6|10801|374
1582034400000|2020-02-18 14:00:00|10802.7|10802.1|10799|10798.1|10803.1|10802.5|10798.2|10797.3|579
1582034700000|2020-02-18 14:05:00|10799.1|10798.2|10794.3|10793.7|10799.1|10798.3|10793.8|10793|554
1582035000000|2020-02-18 14:10:00|10794.5|10793.9|10792.4|10791.8|10796.2|10795.5|10791|10790.2|512
1582035300000|2020-02-18 14:15:00|10792.5|10791.9|10788.5|10787.6|10792.9|10792.3|10785.8|10785.2|690
1582035600000|2020-02-18 14:20:00|10788.4|10787.8|10792.4|10791.8|10792.9|10792.3|10787.9|10787.3|639
1582035900000|2020-02-18 14:25:00|10792.5|10791.9|10793.8|10793.2|10795|10794.4|10791.3|10790.6|573
1582036200000|2020-02-18 14:30:00|10793.6|10793|10797.3|10796.7|10798|10797.2|10792.1|10791.5|700
1582036500000|2020-02-18 14:35:00|10797.2|10796.6|10799.1|10798.5|10800|10799.3|10796.6|10796|662
1582036800000|2020-02-18 14:40:00|10799.4|10798.8|10798.6|10798|10801.1|10800.4|10798.3|10797.7|689
1582037100000|2020-02-18 14:45:00|10798.7|10798.1|10796.4|10795.8|10798.8|10798.2|10794.5|10793.9|412
1582037400000|2020-02-18 14:50:00|10796.5|10795.9|10803.5|10802.6|10803.7|10803.1|10796.4|10795.6|647
1582037700000|2020-02-18 14:55:00|10803.4|10802.8|10808.4|10807.5|10808.5|10807.9|10802.4|10801.6|630
1582038000000|2020-02-18 15:00:00|10808.3|10807.4|10816.9|10816.3|10817.2|10816.4|10808.1|10807.2|742
1582038300000|2020-02-18 15:05:00|10817.2|10816.6|10814.7|10813.8|10818.3|10817.5|10814.2|10813.3|817
1582038600000|2020-02-18 15:10:00|10814.5|10813.9|10811.6|10811|10815.1|10814.3|10811.6|10810.9|575
1582038900000|2020-02-18 15:15:00|10811.5|10810.9|10815|10814.4|10815.2|10814.5|10809.9|10809.3|555
1582039200000|2020-02-18 15:20:00|10814.9|10814.3|10815|10814.4|10816.6|10816|10813.6|10813|402
1582039500000|2020-02-18 15:25:00|10814.9|10814.3|10817.6|10817|10817.9|10817.2|10812.4|10811.8|480
1582039800000|2020-02-18 15:30:00|10817.5|10816.9|10814.6|10814|10817.5|10816.9|10813.1|10812.5|614
1582040100000|2020-02-18 15:35:00|10814.7|10814.1|10820.2|10819.6|10820.8|10820|10814.6|10814|595
1582040400000|2020-02-18 15:40:00|10820.3|10819.7|10818.1|10817.5|10820.3|10819.7|10816.5|10815.9|468
1582040700000|2020-02-18 15:45:00|10817.9|10817.3|10819.2|10818.6|10820.1|10819.4|10815.5|10814.9|538
1582041000000|2020-02-18 15:50:00|10819.1|10818.5|10819.2|10818.6|10819.8|10819.2|10816.4|10815.8|420
1582041300000|2020-02-18 15:55:00|10819.4|10818.8|10823.2|10822.6|10826.5|10825.7|10819.4|10818.8|1109
1582041600000|2020-02-18 16:00:00|10823.3|10822.4|10822|10821.4|10823.4|10822.8|10820.4|10819.8|764
1582041900000|2020-02-18 16:05:00|10822.1|10821.5|10821.3|10820.7|10824.5|10823.9|10820.8|10820.2|597
1582042200000|2020-02-18 16:10:00|10821.4|10820.8|10821.4|10820.8|10824.1|10823.4|10820.9|10820.3|417
1582042500000|2020-02-18 16:15:00|10821.5|10820.9|10818.9|10818.3|10821.8|10821.1|10818.6|10817.9|619
1582042800000|2020-02-18 16:20:00|10819|10818.4|10820|10819.4|10821.4|10820.7|10817.4|10816.5|477
1582043100000|2020-02-18 16:25:00|10820.1|10819.5|10818.6|10818|10820.3|10819.7|10817|10816.4|473
1582043400000|2020-02-18 16:30:00|10818.4|10817.8|10814.5|10813.9|10818.5|10817.9|10814.3|10813.6|501
1582043700000|2020-02-18 16:35:00|10814.6|10814|10813|10812.4|10815.7|10815|10812.7|10811.9|512
1582044000000|2020-02-18 16:40:00|10813.1|10812.5|10813.7|10813.1|10814.5|10813.9|10812.3|10811.6|304
1582044300000|2020-02-18 16:45:00|10813.6|10813|10814|10813.4|10814.7|10814.1|10813.2|10812.6|317
1582044600000|2020-02-18 16:50:00|10813.9|10813.3|10814.2|10813.6|10814.6|10813.9|10812.6|10811.9|228
1582044900000|2020-02-18 16:55:00|10814.3|10813.4|10815|10814.4|10816|10815.3|10813.1|10812.5|388
1582045200000|2020-02-18 17:00:00|10815.1|10814.5|10814.1|10813.5|10815.2|10814.6|10814|10813.3|275
1582045500000|2020-02-18 17:05:00|10814|10813.4|10812.1|10811.5|10815.1|10814.4|10811.8|10811.2|284
1582045800000|2020-02-18 17:10:00|10812.2|10811.6|10812|10811.4|10812.3|10811.6|10810.4|10809.7|368
1582046100000|2020-02-18 17:15:00|10812.1|10811.5|10812.1|10811.5|10812.4|10811.7|10810.9|10810.2|233
1582046400000|2020-02-18 17:20:00|10812|10811.4|10811.5|10810.9|10812.2|10811.6|10811.3|10810.7|211
1582046700000|2020-02-18 17:25:00|10811.6|10811|10809.4|10808.8|10811.6|10811|10809.3|10808.7|279
1582047000000|2020-02-18 17:30:00|10809.5|10808.6|10806.1|10805.5|10809.5|10808.9|10805.9|10805.3|384
1582047300000|2020-02-18 17:35:00|10806|10805.4|10805.1|10804.5|10806.3|10805.6|10803|10802.4|343
1582047600000|2020-02-18 17:40:00|10805.2|10804.6|10804.3|10803.7|10805.3|10804.7|10803.9|10803.2|289
1582047900000|2020-02-18 17:45:00|10804.2|10803.6|10805.9|10805|10806.1|10805.4|10804|10803.3|216
1582048200000|2020-02-18 17:50:00|10805.8|10805.2|10804.5|10803.9|10806.4|10805.8|10804.4|10803.8|201
1582048500000|2020-02-18 17:55:00|10804.4|10803.8|10804.6|10804|10805.2|10804.6|10803.5|10802.8|262
1582048800000|2020-02-18 18:00:00|10804.5|10803.9|10802.9|10802|10804.8|10804|10802.5|10801.7|346
1582049100000|2020-02-18 18:05:00|10803.1|10802.2|10801.2|10800.6|10803.3|10802.6|10801|10800.2|227
1582049400000|2020-02-18 18:10:00|10801.3|10800.7|10802.3|10801.7|10803.3|10802.6|10801.2|10800.6|302
1582049700000|2020-02-18 18:15:00|10802.2|10801.6|10802.7|10802.1|10802.8|10802.2|10801.4|10800.8|187
1582050000000|2020-02-18 18:20:00|10802.8|10801.9|10802.9|10802|10803.5|10802.9|10802.2|10801.6|172
1582050300000|2020-02-18 18:25:00|10802.7|10802.1|10802.7|10802.1|10803.6|10803|10802.5|10801.8|259
1582050600000|2020-02-18 18:30:00|10802.8|10802.2|10803.1|10802.5|10803.9|10803.2|10801.9|10801.3|227
1582050900000|2020-02-18 18:35:00|10803.2|10802.6|10802.4|10801.8|10803.8|10803.2|10802.3|10801.6|143
1582051200000|2020-02-18 18:40:00|10802.3|10801.7|10803.9|10803|10804|10803.2|10802.3|10801.6|181
1582051500000|2020-02-18 18:45:00|10803.8|10802.9|10802.4|10801.8|10804.5|10803.8|10802.3|10801.6|230
1582051800000|2020-02-18 18:50:00|10802.5|10801.9|10802.1|10801.5|10803|10802.4|10802|10801.3|203
1582052100000|2020-02-18 18:55:00|10802.2|10801.6|10800.4|10799.8|10802.5|10801.9|10799.9|10799.3|261
1582052400000|2020-02-18 19:00:00|10800.5|10799.9|10799.7|10799.1|10801|10800.4|10799.6|10799|204
1582052700000|2020-02-18 19:05:00|10799.8|10799.2|10801.3|10800.7|10801.5|10800.8|10799.4|10798.8|179
1582053000000|2020-02-18 19:10:00|10801.2|10800.6|10801.2|10800.6|10802.3|10801.6|10801|10800.4|211
1582053300000|2020-02-18 19:15:00|10801.3|10800.7|10798.8|10798.2|10801.6|10800.9|10798.7|10797.9|262
1582053600000|2020-02-18 19:20:00|10798.7|10798.1|10799.1|10798.5|10799.6|10798.9|10798.1|10797.5|275
1582053900000|2020-02-18 19:25:00|10799.2|10798.6|10799.3|10798.7|10800.5|10799.9|10799.1|10798.4|244
1582054200000|2020-02-18 19:30:00|10799.5|10798.9|10798.3|10797.7|10799.8|10799.2|10798|10797.4|206
1582054500000|2020-02-18 19:35:00|10798.2|10797.6|10795.5|10794.9|10798.4|10797.7|10795.5|10794.9|267
1582054800000|2020-02-18 19:40:00|10795.6|10795|10794.7|10794.1|10795.8|10795.1|10793.4|10792.7|391
1582055100000|2020-02-18 19:45:00|10794.6|10794|10794.8|10794.2|10795.1|10794.5|10793.3|10792.7|252
1582055400000|2020-02-18 19:50:00|10794.9|10794.3|10795.8|10795.2|10796.4|10795.7|10794.9|10794.3|204
1582055700000|2020-02-18 19:55:00|10795.7|10795.1|10794.3|10793.7|10796.3|10795.7|10793.9|10793.3|305
1582056000000|2020-02-18 20:00:00|10794.2|10793.6|10796.8|10796.2|10797.3|10796.7|10793.9|10793.2|237
1582056300000|2020-02-18 20:05:00|10796.9|10796.3|10796.3|10795.7|10797|10796.3|10796.2|10795.5|121
1582056600000|2020-02-18 20:10:00|10796.2|10795.6|10796.2|10795.3|10796.3|10795.7|10795.5|10794.8|166
1582056900000|2020-02-18 20:15:00|10795.9|10795.2|10793.2|10792.6|10795.9|10795.3|10792.7|10791.9|270
1582057200000|2020-02-18 20:20:00|10793.1|10792.5|10792.6|10792|10793.3|10792.6|10792.2|10791.6|162
1582057500000|2020-02-18 20:25:00|10792.5|10791.9|10791.4|10790.8|10793|10792.3|10791.3|10790.5|149
1582057800000|2020-02-18 20:30:00|10791.5|10790.9|10792.2|10791.6|10792.9|10792.2|10791.3|10790.4|188
1582058100000|2020-02-18 20:35:00|10792.3|10791.7|10795|10794.1|10795|10794.3|10791.9|10791.1|253
1582058400000|2020-02-18 20:40:00|10794.9|10794|10793.4|10792.8|10795|10794.1|10792.6|10791.9|203
1582058700000|2020-02-18 20:45:00|10793.6|10792.7|10794.1|10793.5|10794.7|10794|10793.2|10792.4|148
1582059000000|2020-02-18 20:50:00|10794|10793.4|10794.3|10793.7|10795|10794.3|10793.7|10792.9|219
1582059300000|2020-02-18 20:55:00|10794.4|10793.8|10796.3|10795.7|10796.9|10796.3|10794.2|10793.5|359
1582059600000|2020-02-18 21:00:00|10795.9|10795.3|10795.8|10795.2|10795.9|10795.3|10794.6|10793.9|207
1582059900000|2020-02-18 21:05:00|10795.7|10795.1|10796.2|10795.3|10796.4|10795.7|10795.7|10795|110
1582060200000|2020-02-18 21:10:00|10796.3|10795.4|10794.9|10794.3|10796.6|10795.8|10794.7|10793.8|195
1582060500000|2020-02-18 21:15:00|10795.1|10794.2|10794|10793.1|10795.4|10794.6|10793|10792.3|125
1582060800000|2020-02-18 21:20:00|10793.9|10793|10794|10793.4|10794.1|10793.4|10793.5|10792.8|85
1582061100000|2020-02-18 21:25:00|10793.9|10793.3|10792.9|10792|10794.1|10793.4|10792.4|10791.7|136
1582061400000|2020-02-18 21:30:00|10793|10792.1|10792.1|10791.2|10793|10792.2|10791.8|10791|126
1582061700000|2020-02-18 21:35:00|10792|10791.1|10791.3|10790.4|10792|10791.2|10790.4|10789.6|294
1582062000000|2020-02-18 21:40:00|10791.4|10790.5|10790.6|10789.7|10791.4|10790.7|10790.3|10789.5|169
1582062300000|2020-02-18 21:45:00|10790.4|10789.5|10792.7|10791.8|10794|10793.1|10790.3|10789.4|216
1582062600000|2020-02-18 21:50:00|10792.8|10791.9|10793.3|10792.4|10793.7|10792.8|10792.4|10791.5|164
1582062900000|2020-02-18 21:55:00|10793.4|10792.5|10792.9|10790.8|10793.5|10792.6|10791.2|10789.7|308
1582063200000|2020-02-18 22:00:00|10792.8|10790.7|10792.2|10790.7|10793.4|10791.5|10791.3|10790.3|74
1582063500000|2020-02-18 22:05:00|10792.7|10790.6|10793.6|10792.2|10793.8|10792.5|10792.4|10790.2|230
1582063800000|2020-02-18 22:10:00|10793.5|10792.1|10794|10792.5|10795|10794|10793.1|10791.7|424
1582064100000|2020-02-18 22:15:00|10793.9|10792.4|10794|10792.1|10794.4|10792.7|10793.5|10791.7|399
1582064400000|2020-02-18 22:20:00|10794.1|10792|10794.3|10792.6|10795.1|10793.7|10793.3|10791.6|485
1582064700000|2020-02-18 22:25:00|10794.2|10792.7|10794.5|10793.2|10795.1|10793.5|10794.1|10792.3|457
1582065000000|2020-02-18 22:30:00|10794.6|10793.1|10794.6|10793.2|10795.1|10793.6|10794.1|10791.9|378
1582065300000|2020-02-18 22:35:00|10794.5|10793.1|10795.5|10794.2|10795.8|10794.4|10794.5|10793.1|290
1582065600000|2020-02-18 22:40:00|10795.4|10794.1|10795.8|10794.3|10795.8|10794.5|10795.1|10794|289
1582065900000|2020-02-18 22:45:00|10795.7|10794.4|10796|10794.8|10797.6|10795.1|10794.8|10793.6|585
1582066200000|2020-02-18 22:50:00|10795.9|10794.7|10795.7|10794.4|10796|10794.8|10795.3|10794.2|304
1582066500000|2020-02-18 22:55:00|10795.6|10794.5|10795.5|10794.1|10797.5|10795.1|10795.4|10794|615
1582066800000|2020-02-18 23:00:00|10795.7|10794.2|10794.6|10793.7|10796.2|10794.4|10793.4|10791.7|741
1582067100000|2020-02-18 23:05:00|10794.5|10793.6|10795.7|10794.8|10796.2|10794.8|10794.4|10793.4|329
1582067400000|2020-02-18 23:10:00|10795.6|10794.7|10795.3|10794.3|10796.2|10794.9|10793.9|10792.9|311
1582067700000|2020-02-18 23:15:00|10795.2|10794.2|10795.6|10794.7|10795.8|10794.9|10795|10794.1|190
1582068000000|2020-02-18 23:20:00|10795.7|10794.8|10796.1|10795.2|10796.3|10795.4|10795.3|10794.6|113
1582068300000|2020-02-18 23:25:00|10796|10795.1|10796.3|10795.4|10796.7|10795.8|10796|10795.1|111
1582068600000|2020-02-18 23:30:00|10796.5|10795.6|10796.2|10795.3|10796.6|10795.7|10796.1|10795.2|82
1582068900000|2020-02-18 23:35:00|10796.1|10795.2|10797.1|10796.2|10797.2|10796.3|10796.1|10795.2|135
1582069200000|2020-02-18 23:40:00|10797|10796.1|10797.1|10796.2|10797.7|10797|10797|10796.1|117
1582069500000|2020-02-18 23:45:00|10796.9|10796.3|10796.6|10795.7|10797.1|10796.3|10796.3|10795.5|124
1582069800000|2020-02-18 23:50:00|10796.5|10795.6|10796.2|10795.6|10797|10796.2|10795.8|10795|167
1582070100000|2020-02-18 23:55:00|10796|10795.1|10795.2|10794.6|10796|10795.2|10794.8|10794|153
1582070400000|2020-02-19 00:00:00|10795.3|10794.7|10794|10793.1|10795.3|10794.7|10793.3|10792.4|334
1582070700000|2020-02-19 00:05:00|10793.8|10793.2|10794.3|10793.7|10794.8|10794.1|10793.7|10793|196
1582071000000|2020-02-19 00:10:00|10794.5|10793.6|10794.9|10794.3|10795.1|10794.4|10794.2|10793.5|185
1582071300000|2020-02-19 00:15:00|10795|10794.4|10795.3|10794.7|10795.5|10794.8|10794.6|10793.9|211
1582071600000|2020-02-19 00:20:00|10795.4|10794.8|10795.9|10795|10796.1|10795.3|10795.3|10794.5|119
1582071900000|2020-02-19 00:25:00|10796|10795.1|10796.4|10795.5|10797.2|10796.3|10795.6|10794.9|269
1582072200000|2020-02-19 00:30:00|10796.2|10795.6|10797.1|10796.2|10797.5|10796.7|10796.2|10795.5|153
1582072500000|2020-02-19 00:35:00|10797|10796.1|10796.7|10795.8|10797|10796.2|10796.4|10795.6|109
1582072800000|2020-02-19 00:40:00|10796.5|10795.9|10797.1|10796.2|10797.2|10796.4|10796.5|10795.7|141
1582073100000|2020-02-19 00:45:00|10797.2|10796.3|10797.6|10796.7|10798.1|10797.3|10796.9|10796.2|163
1582073400000|2020-02-19 00:50:00|10797.7|10796.8|10799.6|10798.7|10799.7|10798.9|10797.5|10796.7|281
1582073700000|2020-02-19 00:55:00|10799.7|10798.8|10798.6|10797.7|10799.9|10799.2|10798.2|10797.5|316
1582074000000|2020-02-19 01:00:00|10798.7|10797.8|10798.7|10798.1|10799.8|10799.1|10798.1|10797.4|259
1582074300000|2020-02-19 01:05:00|10798.8|10797.9|10799|10798.1|10799.7|10799|10798.3|10797.6|324
1582074600000|2020-02-19 01:10:00|10799.1|10798.2|10798|10797.1|10799.3|10798.5|10797.9|10797.1|206
1582074900000|2020-02-19 01:15:00|10797.8|10796.9|10800.1|10799.2|10800.2|10799.5|10797.7|10796.9|277
1582075200000|2020-02-19 01:20:00|10800|10799.1|10801|10800.4|10801.2|10800.5|10799.5|10798.7|277
1582075500000|2020-02-19 01:25:00|10801.1|10800.5|10800.7|10800.1|10802.6|10801.7|10800.3|10799.7|249
1582075800000|2020-02-19 01:30:00|10800.8|10800.2|10803.2|10802.3|10803.2|10802.5|10800.8|10800.1|269
1582076100000|2020-02-19 01:35:00|10803.1|10802.2|10803.4|10802.5|10803.9|10803.2|10802.9|10802.2|249
1582076400000|2020-02-19 01:40:00|10803.5|10802.6|10803.3|10802.7|10803.9|10803.2|10802.6|10801.8|276
1582076700000|2020-02-19 01:45:00|10803.2|10802.6|10803.7|10803.1|10804.1|10803.3|10802.8|10802|175
1582077000000|2020-02-19 01:50:00|10803.8|10802.9|10803.5|10802.9|10804.2|10803.4|10803.2|10802.5|236
1582077300000|2020-02-19 01:55:00|10803.4|10802.8|10802.3|10801.7|10804.2|10803.5|10802|10801.3|209
1582077600000|2020-02-19 02:00:00|10802.4|10801.8|10800.6|10799.7|10803.3|10802.6|10800.3|10799.6|282
1582077900000|2020-02-19 02:05:00|10800.7|10799.8|10802.5|10801.9|10802.6|10801.9|10800.4|10799.7|200
1582078200000|2020-02-19 02:10:00|10802.6|10802|10803.1|10802.5|10803.4|10802.7|10802.4|10801.7|244
1582078500000|2020-02-19 02:15:00|10803.2|10802.6|10801.9|10801.3|10803.3|10802.6|10801.8|10801.1|343
1582078800000|2020-02-19 02:20:00|10801.8|10801.2|10801.5|10800.9|10802.6|10801.9|10801.4|10800.7|185
1582079100000|2020-02-19 02:25:00|10801.7|10800.8|10800.6|10800|10802.7|10802|10800.6|10799.9|195
1582079400000|2020-02-19 02:30:00|10800.7|10800.1|10800|10799.4|10801.1|10800.4|10799.3|10798.7|201
1582079700000|2020-02-19 02:35:00|10800.1|10799.5|10800.1|10799.2|10800.2|10799.6|10799.4|10798.6|219
1582080000000|2020-02-19 02:40:00|10800|10799.4|10800|10799.1|10800.3|10799.5|10799.3|10798.6|215
1582080300000|2020-02-19 02:45:00|10799.9|10799.3|10799.4|10798.8|10800.2|10799.5|10799.4|10798.6|117
1582080600000|2020-02-19 02:50:00|10799.5|10798.6|10799.5|10798.6|10799.7|10799|10798.9|10798.2|103
1582080900000|2020-02-19 02:55:00|10799.4|10798.8|10799.3|10798.7|10800.1|10799.3|10799.1|10798.4|179
1582081200000|2020-02-19 03:00:00|10799.4|10798.8|10799.6|10799|10800|10799.3|10799|10798.2|126
1582081500000|2020-02-19 03:05:00|10799.5|10798.9|10799.5|10798.6|10800|10799.2|10799.3|10798.6|116
1582081800000|2020-02-19 03:10:00|10799.4|10798.8|10800.7|10799.8|10800.8|10800.1|10799.3|10798.5|152
1582082100000|2020-02-19 03:15:00|10800.6|10799.7|10802|10801.4|10802.3|10801.5|10800.1|10799.3|223
1582082400000|2020-02-19 03:20:00|10802.2|10801.3|10802.1|10801.2|10802.2|10801.5|10801.5|10800.8|121
1582082700000|2020-02-19 03:25:00|10801.9|10801.3|10801.9|10801.3|10802.2|10801.4|10801.5|10800.7|149
1582083000000|2020-02-19 03:30:00|10802|10801.4|10801.7|10800.8|10802.1|10801.4|10800.6|10799.9|137
1582083300000|2020-02-19 03:35:00|10801.8|10800.9|10801|10800.4|10802.1|10801.4|10800.9|10800.2|102
1582083600000|2020-02-19 03:40:00|10801.2|10800.3|10800.7|10799.8|10801.7|10800.9|10800.5|10799.7|163
1582083900000|2020-02-19 03:45:00|10800.5|10799.9|10800.5|10799.9|10800.8|10800|10800.4|10799.7|70
1582084200000|2020-02-19 03:50:00|10800.6|10799.7|10800|10799.4|10800.9|10800|10800|10799.2|82
1582084500000|2020-02-19 03:55:00|10799.9|10799.3|10799.4|10798.8|10800|10799.3|10798.9|10798.2|149
1582084800000|2020-02-19 04:00:00|10799.3|10798.7|10798.9|10798|10799.5|10798.8|10798.7|10798|85
1582085100000|2020-02-19 04:05:00|10798.8|10797.9|10799.4|10798.8|10799.5|10798.8|10798.4|10797.7|183
1582085400000|2020-02-19 04:10:00|10799.3|10798.7|10798.8|10798.2|10799.6|10798.9|10798.7|10798|153
1582085700000|2020-02-19 04:15:00|10798.9|10798|10798.3|10797.4|10799.4|10798.7|10798.1|10797.3|180
1582086000000|2020-02-19 04:20:00|10798.2|10797.6|10798.2|10797.6|10798.4|10797.7|10798|10797.4|64
1582086300000|2020-02-19 04:25:00|10798.1|10797.5|10798.7|10798.1|10799.1|10798.3|10798.1|10797.5|91
1582086600000|2020-02-19 04:30:00|10798.8|10798.2|10798.7|10798.1|10799|10798.2|10798|10797.3|95
1582086900000|2020-02-19 04:35:00|10798.8|10798.2|10797.9|10797.3|10799|10798.3|10797.9|10797.1|137
1582087200000|2020-02-19 04:40:00|10798.1|10797.2|10796.6|10796|10798.1|10797.4|10796.6|10795.9|138
1582087500000|2020-02-19 04:45:00|10796.5|10795.9|10796.5|10795.9|10797|10796.3|10796.3|10795.6|141
1582087800000|2020-02-19 04:50:00|10796.6|10796|10796.3|10795.7|10797|10796.2|10796.1|10795.4|129
1582088100000|2020-02-19 04:55:00|10796.4|10795.8|10797.8|10796.9|10798|10797.2|10796.3|10795.6|161
1582088400000|2020-02-19 05:00:00|10797.7|10797.1|10797.9|10797.3|10798.1|10797.3|10797.2|10796.5|138
1582088700000|2020-02-19 05:05:00|10797.8|10797.2|10798|10797.1|10798.1|10797.4|10797.5|10796.6|105
1582089000000|2020-02-19 05:10:00|10797.9|10797.3|10796.9|10796|10798.1|10797.3|10796.6|10795.9|112
1582089300000|2020-02-19 05:15:00|10797|10796.1|10796.5|10795.9|10797.1|10796.3|10796.3|10795.6|181
1582089600000|2020-02-19 05:20:00|10796.6|10796|10796.4|10795.8|10797|10796.3|10796.3|10795.5|90
1582089900000|2020-02-19 05:25:00|10796.5|10795.6|10796.4|10795.8|10796.7|10796|10796.3|10795.6|82
1582090200000|2020-02-19 05:30:00|10796.5|10795.9|10796.5|10795.9|10796.7|10796|10796.3|10795.6|126
1582090500000|2020-02-19 05:35:00|10796.6|10796|10796.4|10795.8|10796.8|10796.2|10796.3|10795.5|98
1582090800000|2020-02-19 05:40:00|10796.5|10795.6|10795.8|10795.2|10796.6|10795.9|10795.8|10795|125
1582091100000|2020-02-19 05:45:00|10795.9|10795.3|10795.9|10795.3|10796.1|10795.4|10795.8|10795|83
1582091400000|2020-02-19 05:50:00|10795.8|10795.2|10795.3|10794.4|10796|10795.3|10795.2|10794.4|115
1582091700000|2020-02-19 05:55:00|10795.4|10794.5|10795.9|10795.3|10796.1|10795.4|10794.7|10794|306
1582092000000|2020-02-19 06:00:00|10795.8|10795.2|10793.7|10793.1|10795.9|10795.3|10793.7|10793|167
1582092300000|2020-02-19 06:05:00|10793.8|10793.2|10793.4|10792.5|10793.9|10793.2|10793|10792.3|163
1582092600000|2020-02-19 06:10:00|10793.3|10792.4|10794|10793.1|10794|10793.3|10791.8|10791.1|246
1582092900000|2020-02-19 06:15:00|10793.9|10793|10793.8|10792.9|10794|10793.4|10792.8|10792|260
1582093200000|2020-02-19 06:20:00|10793.7|10792.8|10795|10794.4|10795.2|10794.5|10793.5|10792.7|190
1582093500000|2020-02-19 06:25:00|10795.1|10794.5|10796|10795.1|10796.1|10795.3|10794|10793.3|223
1582093800000|2020-02-19 06:30:00|10795.6|10795|10795.6|10795|10796.7|10796|10795.1|10794.3|275
1582094100000|2020-02-19 06:35:00|10795.7|10795.1|10796.6|10796|10796.8|10796.1|10795.7|10795.1|128
1582094400000|2020-02-19 06:40:00|10796.7|10796.1|10797|10796.4|10797.3|10796.6|10796.4|10795.7|157
1582094700000|2020-02-19 06:45:00|10797.1|10796.5|10798.1|10797.5|10798.6|10797.9|10797|10796.4|137
1582095000000|2020-02-19 06:50:00|10798|10797.4|10797.1|10796.5|10799|10798.1|10797|10796.3|190
1582095300000|2020-02-19 06:55:00|10797.3|10796.4|10798.7|10797.8|10799.3|10798.4|10796.9|10796.2|203
1582095600000|2020-02-19 07:00:00|10798.2|10797.3|10798.5|10797.9|10798.8|10798|10796.9|10796.1|341
1582095900000|2020-02-19 07:05:00|10798.4|10797.8|10796.9|10796.3|10799|10798.3|10796.8|10796|311
1582096200000|2020-02-19 07:10:00|10797|10796.1|10798|10797.1|10798.4|10797.6|10796.6|10796|236
1582096500000|2020-02-19 07:15:00|10797.8|10797.2|10799|10798.1|10799.6|10798.8|10796.9|10796.2|275
1582096800000|2020-02-19 07:20:00|10799.1|10798.2|10801|10800.1|10801.1|10800.3|10798.4|10797.7|394
1582097100000|2020-02-19 07:25:00|10800.8|10800.2|10800.8|10800.2|10801.9|10801.3|10799.8|10799|499
1582097400000|2020-02-19 07:30:00|10800.9|10800.3|10800.3|10799.7|10801.7|10801|10800.1|10799.3|406
1582097700000|2020-02-19 07:35:00|10800.5|10799.6|10800.3|10799.7|10801.3|10800.6|10799.4|10798.6|339
1582098000000|2020-02-19 07:40:00|10800.4|10799.8|10802.6|10802|10803|10802.3|10800.4|10799.6|269
1582098300000|2020-02-19 07:45:00|10802.5|10801.9|10803|10802.4|10805.1|10804.4|10801.9|10801.2|453
1582098600000|2020-02-19 07:50:00|10803.1|10802.5|10803|10802.4|10803.9|10803.3|10802.4|10801.7|286
1582098900000|2020-02-19 07:55:00|10802.9|10802.3|10802.4|10801.8|10803.6|10802.9|10802|10801.2|259
1582099200000|2020-02-19 08:00:00|10802.3|10801.7|10798.5|10797.9|10804.4|10803.7|10798.4|10797.8|443
1582099500000|2020-02-19 08:05:00|10798.4|10797.8|10797.6|10797|10799.8|10799.2|10796.8|10796.2|447
1582099800000|2020-02-19 08:10:00|10797.5|10796.9|10800.3|10799.7|10800.3|10799.7|10797.3|10796.7|329
1582100100000|2020-02-19 08:15:00|10800.2|10799.6|10802|10801.4|10802.6|10802|10799.7|10799.1|305
1582100400000|2020-02-19 08:20:00|10802.1|10801.2|10803.3|10802.7|10804.2|10803.6|10801.7|10801|307
1582100700000|2020-02-19 08:25:00|10803.4|10802.8|10804.5|10803.9|10805.8|10805|10801.9|10801.2|417
1582101000000|2020-02-19 08:30:00|10804.4|10803.8|10805.4|10804.8|10805.8|10805.2|10802.7|10802.1|460
1582101300000|2020-02-19 08:35:00|10805.3|10804.7|10805.3|10804.7|10805.7|10805.1|10803.4|10802.8|425
1582101600000|2020-02-19 08:40:00|10805.2|10804.6|10805.6|10805|10807.4|10806.5|10804.9|10804.3|544
1582101900000|2020-02-19 08:45:00|10805.5|10804.9|10805.6|10805|10807.1|10806.5|10805.2|10804.5|350
1582102200000|2020-02-19 08:50:00|10805.5|10804.9|10805.2|10804.6|10806.8|10806.1|10805|10804.4|243
1582102500000|2020-02-19 08:55:00|10805.3|10804.7|10804.5|10803.6|10807.6|10806.9|10804.1|10803.4|398
1582102800000|2020-02-19 09:00:00|10804.3|10803.7|10805.9|10805.3|10807|10806.4|10804.1|10803.5|528
1582103100000|2020-02-19 09:05:00|10805.8|10805.2|10805.4|10804.5|10806.1|10805.4|10803.6|10803|376
1582103400000|2020-02-19 09:10:00|10805.3|10804.7|10807.2|10806.6|10808.3|10807.7|10805.3|10804.7|502
1582103700000|2020-02-19 09:15:00|10807.3|10806.4|10805.4|10804.8|10808.4|10807.6|10804.4|10803.7|536
1582104000000|2020-02-19 09:20:00|10805.3|10804.7|10802.5|10801.9|10805.8|10805.2|10802.4|10801.8|362
1582104300000|2020-02-19 09:25:00|10802.4|10801.8|10802.7|10801.8|10803.6|10802.9|10801.8|10801|307
1582104600000|2020-02-19 09:30:00|10802.8|10801.9|10803.3|10802.7|10804.4|10803.6|10802.6|10801.8|454
1582104900000|2020-02-19 09:35:00|10803.2|10802.6|10803.2|10802.6|10804.7|10804|10802|10801.4|376
1582105200000|2020-02-19 09:40:00|10803.1|10802.5|10802|10801.4|10804|10803.4|10801.4|10800.6|391
1582105500000|2020-02-19 09:45:00|10802.1|10801.5|10801.6|10801|10802.5|10801.9|10800.7|10800|287
1582105800000|2020-02-19 09:50:00|10801.7|10801.1|10801.7|10801.1|10802.4|10801.7|10799.5|10798.8|374
1582106100000|2020-02-19 09:55:00|10801.8|10801.2|10803.5|10802.9|10804.2|10803.5|10801.8|10801|280
1582106400000|2020-02-19 10:00:00|10803.4|10802.8|10805.2|10804.3|10805.5|10804.8|10802.8|10802.2|372
1582106700000|2020-02-19 10:05:00|10805.1|10804.2|10805.5|10804.9|10806.4|10805.8|10804.5|10803.6|303
1582107000000|2020-02-19 10:10:00|10805.2|10804.6|10805.2|10804.3|10806|10805.4|10804.5|10803.9|308
1582107300000|2020-02-19 10:15:00|10805.1|10804.2|10804|10803.4|10805.1|10804.5|10803.2|10802.6|291
1582107600000|2020-02-19 10:20:00|10803.9|10803.3|10801.4|10800.8|10804|10803.4|10801.3|10800.7|262
1582107900000|2020-02-19 10:25:00|10801.5|10800.9|10800.1|10799.5|10802.5|10801.7|10799.1|10798.4|343
1582108200000|2020-02-19 10:30:00|10800.2|10799.6|10801|10800.4|10802|10801.3|10799.7|10798.9|269
1582108500000|2020-02-19 10:35:00|10801.1|10800.5|10803|10802.4|10803.3|10802.6|10800.5|10799.9|313
1582108800000|2020-02-19 10:40:00|10803.1|10802.5|10805.7|10805.1|10805.8|10805.1|10802.6|10801.8|263
1582109100000|2020-02-19 10:45:00|10805.6|10805|10801.9|10801.3|10805.8|10805|10801.2|10800.4|443
1582109400000|2020-02-19 10:50:00|10802|10801.4|10801.3|10800.7|10803.1|10802.4|10800.2|10799.6|334
1582109700000|2020-02-19 10:55:00|10801.2|10800.6|10801|10800.4|10802.7|10802|10800.8|10800.2|197
1582110000000|2020-02-19 11:00:00|10801.1|10800.5|10800|10799.4|10802.3|10801.5|10799.6|10798.9|339
1582110300000|2020-02-19 11:05:00|10799.9|10799.3|10797.8|10797.2|10800.3|10799.7|10797.3|10796.7|311
1582110600000|2020-02-19 11:10:00|10797.7|10797.1|10795.4|10794.8|10798.4|10797.8|10795|10794.2|416
1582110900000|2020-02-19 11:15:00|10795.3|10794.7|10795.5|10794.9|10796|10795.2|10793.5|10792.9|296
1582111200000|2020-02-19 11:20:00|10795.6|10795|10795|10794.4|10796|10795.3|10794.5|10793.8|262
1582111500000|2020-02-19 11:25:00|10795.1|10794.5|10794.4|10793.8|10796.1|10795.4|10793.9|10793.2|328
1582111800000|2020-02-19 11:30:00|10794.5|10793.9|10789.1|10788.2|10794.6|10793.9|10788.8|10788.1|602
1582112100000|2020-02-19 11:35:00|10788.8|10788.3|10787.5|10786.9|10791|10790.2|10787.4|10786.6|536
1582112400000|2020-02-19 11:40:00|10787.7|10787.1|10788.5|10787.9|10788.9|10788.1|10785|10784.2|606
1582112700000|2020-02-19 11:45:00|10788.6|10787.7|10790.2|10789.3|10790.4|10789.7|10788.4|10787.6|362
1582113000000|2020-02-19 11:50:00|10790|10789.4|10792.1|10791.5|10793.4|10792.7|10790|10789.4|457
1582113300000|2020-02-19 11:55:00|10792|10791.4|10792|10791.4|10793.6|10792.9|10789.9|10789.1|500
1582113600000|2020-02-19 12:00:00|10791.9|10791.3|10793.9|10793.3|10794.8|10794|10791|10790.3|445
1582113900000|2020-02-19 12:05:00|10794|10793.4|10795.2|10794.6|10795.3|10794.7|10793|10792.3|379
1582114200000|2020-02-19 12:10:00|10795.1|10794.5|10796.7|10796.1|10798.1|10797.5|10794.8|10794.2|378
1582114500000|2020-02-19 12:15:00|10796.8|10796.2|10796.2|10795.6|10797|10796.4|10795.4|10794.6|258
1582114800000|2020-02-19 12:20:00|10796.3|10795.7|10797.8|10797.2|10798.5|10797.7|10795.7|10794.9|262
1582115100000|2020-02-19 12:25:00|10798|10797.1|10799.5|10798.9|10800|10799.4|10797.5|10796.8|288
1582115400000|2020-02-19 12:30:00|10799.6|10798.7|10797.2|10796.6|10800|10799.3|10796.5|10795.9|358
1582115700000|2020-02-19 12:35:00|10797.1|10796.5|10798.9|10798.3|10799.4|10798.7|10797.1|10796.4|230
1582116000000|2020-02-19 12:40:00|10798.8|10798.2|10798.7|10798.1|10799.3|10798.6|10797.1|10796.4|272
1582116300000|2020-02-19 12:45:00|10798.8|10798.2|10799.9|10799.3|10801.7|10801|10796.7|10796.1|353
1582116600000|2020-02-19 12:50:00|10800.1|10799.5|10803.5|10802.9|10803.6|10803|10800.1|10799.5|375
1582116900000|2020-02-19 12:55:00|10803.4|10802.8|10801.2|10800.6|10804.1|10803.5|10799.9|10799.3|479
1582117200000|2020-02-19 13:00:00|10801.3|10800.7|10796.8|10796.2|10801.4|10800.8|10796.7|10796.1|325
1582117500000|2020-02-19 13:05:00|10796.9|10796.3|10799.1|10798.2|10800.1|10799.5|10796.4|10795.7|313
1582117800000|2020-02-19 13:10:00|10798.9|10798.3|10799.9|10799.3|10801.1|10800.5|10797.8|10797.1|343
1582118100000|2020-02-19 13:15:00|10799.8|10799.2|10798.6|10798|10801.4|10800.8|10798.3|10797.6|382
1582118400000|2020-02-19 13:20:00|10798.7|10797.8|10801|10800.4|10801.6|10801|10798.1|10797.5|504
1582118700000|2020-02-19 13:25:00|10801.1|10800.5|10800|10799.1|10801.6|10800.9|10799.5|10798.6|422
1582119000000|2020-02-19 13:30:00|10800.1|10799.2|10798.4|10797.8|10800.4|10799.3|10796|10795.3|791
1582119300000|2020-02-19 13:35:00|10798.3|10797.7|10794.4|10793.8|10798.3|10797.7|10792.7|10792|671
1582119600000|2020-02-19 13:40:00|10794.3|10793.7|10792.4|10791.8|10795.9|10795.3|10790.5|10789.7|609
1582119900000|2020-02-19 13:45:00|10792.5|10791.9|10794.4|10793.8|10794.4|10793.8|10791.7|10791.1|514
1582120200000|2020-02-19 13:50:00|10794|10793.4|10797.5|10796.9|10797.7|10797|10791.8|10791.2|567
1582120500000|2020-02-19 13:55:00|10797.4|10796.8|10793.8|10793.2|10797.6|10796.9|10793.1|10792.5|490
1582120800000|2020-02-19 14:00:00|10793.7|10793.1|10791|10790.1|10794.1|10793.5|10789.2|10788.3|489
1582121100000|2020-02-19 14:05:00|10790.9|10790.3|10789.9|10789.3|10794.3|10793.6|10788.6|10787.8|745
1582121400000|2020-02-19 14:10:00|10789.8|10789.2|10791.7|10790.8|10793.3|10792.5|10789.6|10789|648
1582121700000|2020-02-19 14:15:00|10791.6|10790.7|10793.2|10792.6|10793.9|10793.2|10789.8|10789.1|689
1582122000000|2020-02-19 14:20:00|10793.3|10792.4|10792.5|10791.9|10793.8|10793.1|10791.3|10790.6|507
1582122300000|2020-02-19 14:25:00|10792.6|10792|10793.5|10792.9|10793.7|10793.1|10791.4|10790.8|470
1582122600000|2020-02-19 14:30:00|10793.4|10792.8|10788|10787.4|10794|10793.4|10787.9|10787.2|821
1582122900000|2020-02-19 14:35:00|10788.1|10787.5|10789.8|10789.2|10791.4|10790.8|10787.9|10787.3|565
1582123200000|2020-02-19 14:40:00|10789.7|10789.1|10789.9|10789.3|10790|10789.3|10786.2|10785.5|526
1582123500000|2020-02-19 14:45:00|10790|10789.4|10788.9|10788.3|10791.1|10790.3|10788.4|10787.8|420
1582123800000|2020-02-19 14:50:00|10789|10788.4|10787.1|10786.5|10790.6|10790|10786.7|10786|510
1582124100000|2020-02-19 14:55:00|10787.2|10786.6|10787.4|10786.8|10788.7|10788.1|10783.9|10783.1|735
1582124400000|2020-02-19 15:00:00|10787.5|10786.9|10790.8|10790.2|10795.2|10794.4|10787.5|10786.8|960
1582124700000|2020-02-19 15:05:00|10790.7|10790.1|10789.4|10788.8|10790.9|10790.3|10787.9|10787.3|580
1582125000000|2020-02-19 15:10:00|10789.3|10788.7|10789.6|10789|10790.9|10790.2|10788|10787.3|550
1582125300000|2020-02-19 15:15:00|10789.5|10788.9|10788.7|10788.1|10790.3|10789.7|10786.4|10785.6|510
1582125600000|2020-02-19 15:20:00|10789|10788.4|10786.7|10786.1|10790.4|10789.8|10786.1|10785.4|485
1582125900000|2020-02-19 15:25:00|10786.6|10786|10784.6|10784|10787.2|10786.6|10784.5|10783.6|588
1582126200000|2020-02-19 15:30:00|10784.5|10783.9|10784.4|10783.5|10786.4|10785.8|10783.5|10782.8|529
1582126500000|2020-02-19 15:35:00|10784.2|10783.6|10787.8|10786.9|10787.8|10786.9|10782.6|10781.7|603
1582126800000|2020-02-19 15:40:00|10787.9|10787.2|10786.1|10785.5|10788.8|10788.2|10785|10784.3|589
1582127100000|2020-02-19 15:45:00|10786.2|10785.6|10787.2|10786.6|10788|10787.4|10785.5|10784.8|624
1582127400000|2020-02-19 15:50:00|10787.1|10786.5|10790.3|10789.7|10790.6|10789.8|10785.5|10784.9|487
1582127700000|2020-02-19 15:55:00|10790.4|10789.8|10791.6|10791|10795.3|10794.4|10790.3|10789.7|657
1582128000000|2020-02-19 16:00:00|10791.7|10790.8|10788.6|10788|10792.1|10791.5|10787.3|10786.6|594
1582128300000|2020-02-19 16:05:00|10788.5|10787.9|10789.8|10788.9|10790.7|10790.1|10787.9|10787.3|513
1582128600000|2020-02-19 16:10:00|10789.7|10789.1|10794.3|10793.4|10794.4|10793.7|10789.7|10789.1|584
1582128900000|2020-02-19 16:15:00|10794.1|10793.5|10794.5|10793.9|10797.3|10796.6|10793.1|10792.5|579
1582129200000|2020-02-19 16:20:00|10794.7|10794.1|10792.8|10792.2|10795.7|10795.1|10790.7|10790|569
1582129500000|2020-02-19 16:25:00|10792.7|10792.1|10796.4|10795.8|10798.1|10797.5|10791.5|10790.9|649
1582129800000|2020-02-19 16:30:00|10796.3|10795.7|10792.4|10791.5|10797|10796.4|10791.4|10790.7|624
1582130100000|2020-02-19 16:35:00|10792.3|10791.7|10791.2|10790.6|10792.5|10791.9|10789.2|10788.5|721
1582130400000|2020-02-19 16:40:00|10791.1|10790.5|10796.6|10796|10796.9|10796.2|10790.3|10789.7|544
1582130700000|2020-02-19 16:45:00|10796.5|10795.9|10798.5|10797.9|10799.3|10798.6|10795.8|10795|515
1582131000000|2020-02-19 16:50:00|10798.4|10797.8|10794.4|10793.8|10798.7|10798|10794.3|10793.7|426
1582131300000|2020-02-19 16:55:00|10794.5|10793.9|10793.7|10793.1|10794.6|10794|10792.9|10792.2|370
1582131600000|2020-02-19 17:00:00|10793.6|10793|10793.4|10792.8|10794|10793.4|10791.1|10790.3|387
1582131900000|2020-02-19 17:05:00|10793.3|10792.7|10789.8|10789.2|10793.6|10793|10789.7|10789|379
1582132200000|2020-02-19 17:10:00|10789.9|10789.3|10787.9|10787|10790.2|10789.5|10787.3|10786.6|373
1582132500000|2020-02-19 17:15:00|10787.7|10787.1|10790.6|10790|10791.1|10790.5|10786.4|10785.7|419
1582132800000|2020-02-19 17:20:00|10790.7|10790.1|10791.5|10790.9|10792.3|10791.6|10790.5|10789.9|303
1582133100000|2020-02-19 17:25:00|10791.6|10791|10792.7|10792.1|10793.7|10793|10791.4|10790.7|325
1582133400000|2020-02-19 17:30:00|10793.1|10792.5|10792.3|10791.7|10794.1|10793.3|10791.9|10791.2|445
1582133700000|2020-02-19 17:35:00|10792.2|10791.6|10790.7|10790.1|10793.4|10792.7|10790.2|10789.6|247
1582134000000|2020-02-19 17:40:00|10790.6|10790|10794.5|10793.9|10794.7|10794|10790.6|10790|292
1582134300000|2020-02-19 17:45:00|10794.6|10794|10796.1|10795.5|10796.3|10795.5|10794.3|10793.5|264
1582134600000|2020-02-19 17:50:00|10796|10795.4|10794.7|10794.1|10796.3|10795.6|10794.5|10793.8|370
1582134900000|2020-02-19 17:55:00|10794.6|10794|10792.2|10791.6|10794.7|10794.1|10792.1|10791.4|324
1582135200000|2020-02-19 18:00:00|10792.3|10791.4|10791.5|10790.9|10792.9|10792.2|10790.4|10789.8|354
1582135500000|2020-02-19 18:05:00|10791.6|10791|10792.5|10791.9|10793.2|10792.6|10791.3|10790.7|217
1582135800000|2020-02-19 18:10:00|10792.4|10791.8|10792.8|10792.2|10793.6|10793|10792.3|10791.6|226
1582136100000|2020-02-19 18:15:00|10792.6|10792|10793.8|10793.2|10794.4|10793.8|10791.9|10791.1|165
1582136400000|2020-02-19 18:20:00|10793.7|10793.1|10792.5|10791.9|10793.8|10793.2|10792.1|10791.5|163
1582136700000|2020-02-19 18:25:00|10792.4|10791.8|10793|10792.4|10794.1|10793.4|10792.1|10791.4|139
1582137000000|2020-02-19 18:30:00|10793.1|10792.5|10792.4|10791.8|10794|10793.4|10792.3|10791.7|180
1582137300000|2020-02-19 18:35:00|10792.5|10791.9|10793.6|10793|10794|10793.3|10792.4|10791.7|152
1582137600000|2020-02-19 18:40:00|10793.5|10792.9|10793.6|10793|10794|10793.4|10793.3|10792.7|92
1582137900000|2020-02-19 18:45:00|10793.7|10793.1|10794.6|10794|10794.7|10794.1|10792.7|10792.1|167
1582138200000|2020-02-19 18:50:00|10794.7|10794.1|10794.2|10793.6|10795.8|10795.2|10794.1|10793.4|225
1582138500000|2020-02-19 18:55:00|10794.3|10793.7|10799|10797.5|10799.6|10798.1|10794.2|10793.5|404
1582138800000|2020-02-19 19:00:00|10799.2|10797.6|10794.8|10794.2|10799.3|10798.3|10794.7|10793.8|693
1582139100000|2020-02-19 19:05:00|10794.9|10794|10794.4|10793.8|10796.6|10795.9|10793.8|10793|465
1582139400000|2020-02-19 19:10:00|10794.7|10794.1|10795.5|10794.9|10795.7|10795.1|10792.9|10792.1|481
1582139700000|2020-02-19 19:15:00|10795.4|10794.8|10795.3|10794.7|10796|10795.4|10793.5|10792.9|394
1582140000000|2020-02-19 19:20:00|10795.4|10794.8|10797.6|10797|10797.7|10797.1|10795.1|10794.5|271
1582140300000|2020-02-19 19:25:00|10797.8|10796.9|10798.6|10798|10798.7|10798|10796.6|10795.8|301
1582140600000|2020-02-19 19:30:00|10798.7|10798.1|10800.2|10799.3|10801|10800.4|10797.9|10797.2|319
1582140900000|2020-02-19 19:35:00|10800|10799.4|10798.9|10798.3|10800.1|10799.4|10798.3|10797.6|240
1582141200000|2020-02-19 19:40:00|10798.8|10798.2|10801.2|10800.6|10801.3|10800.6|10798.6|10798|365
1582141500000|2020-02-19 19:45:00|10801.1|10800.5|10799.7|10799.1|10801.2|10800.5|10799.2|10798.5|438
1582141800000|2020-02-19 19:50:00|10799.8|10799.2|10798.3|10797.7|10799.9|10799.2|10797.7|10797.1|226
1582142100000|2020-02-19 19:55:00|10798.4|10797.8|10796.9|10796|10798.4|10797.8|10796.1|10795.5|387
1582142400000|2020-02-19 20:00:00|10796.8|10796.2|10800|10799.4|10800.3|10799.6|10796.1|10795.3|353
1582142700000|2020-02-19 20:05:00|10800.1|10799.5|10801.6|10800.7|10801.7|10800.9|10798.9|10798.3|333
1582143000000|2020-02-19 20:10:00|10801.5|10800.6|10802.5|10801.6|10803.2|10802.4|10801.2|10800.5|306
1582143300000|2020-02-19 20:15:00|10802.4|10801.8|10805.3|10804.7|10806.5|10805.7|10802|10801.3|375
1582143600000|2020-02-19 20:20:00|10805.4|10804.8|10805.5|10804.9|10806.3|10805.5|10804.5|10803.8|357
1582143900000|2020-02-19 20:25:00|10805.6|10805|10804.4|10803.8|10806.1|10805.5|10803.4|10802.7|317
1582144200000|2020-02-19 20:30:00|10804.3|10803.7|10803.6|10803|10805.2|10804.4|10803|10802.4|205
1582144500000|2020-02-19 20:35:00|10803.7|10803.1|10804.9|10804.3|10805.4|10804.6|10803.1|10802.4|386
1582144800000|2020-02-19 20:40:00|10804.8|10804.2|10806.3|10805.7|10806.4|10805.7|10804|10803.3|329
1582145100000|2020-02-19 20:45:00|10806.4|10805.8|10809|10808.1|10809.2|10808.6|10806.1|10805.4|349
1582145400000|2020-02-19 20:50:00|10808.9|10808.3|10807.6|10807|10809|10808.3|10807.1|10806.3|282
1582145700000|2020-02-19 20:55:00|10807.7|10807.1|10810.4|10809.8|10810.6|10809.8|10807.7|10807.1|499
1582146000000|2020-02-19 21:00:00|10810.8|10810.2|10808.6|10808|10810.9|10810.2|10807.9|10807.2|470
1582146300000|2020-02-19 21:05:00|10808.5|10807.9|10809.3|10808.4|10812|10811.2|10808.3|10807.6|368
1582146600000|2020-02-19 21:10:00|10809.5|10808.7|10810|10809.4|10810.5|10809.7|10809|10808.3|205
1582146900000|2020-02-19 21:15:00|10809.9|10809.3|10809.8|10808.9|10810.1|10809.4|10809|10808.2|153
1582147200000|2020-02-19 21:20:00|10809.9|10809|10812|10811.1|10812.3|10811.5|10809.7|10809|185
1582147500000|2020-02-19 21:25:00|10811.8|10810.9|10809.8|10809.2|10811.8|10810.9|10808.7|10808|236
1582147800000|2020-02-19 21:30:00|10809.9|10809.3|10809.8|10808.9|10810.3|10809.4|10807.8|10807.1|203
1582148100000|2020-02-19 21:35:00|10809.7|10808.8|10810.3|10809.4|10810.8|10810.1|10809.4|10808.6|156
1582148400000|2020-02-19 21:40:00|10810.2|10809.3|10808.9|10808|10810.3|10809.4|10808.7|10807.9|133
1582148700000|2020-02-19 21:45:00|10809|10808.1|10808.4|10807.8|10809|10808.2|10808.1|10807.4|161
1582149000000|2020-02-19 21:50:00|10808.3|10807.7|10807.6|10806.7|10809|10808.1|10807.4|10806.5|194
1582149300000|2020-02-19 21:55:00|10807.9|10807|10806.5|10804.5|10808.5|10807.5|10806.5|10803.5|226
1582149600000|2020-02-19 22:00:00|10806.8|10803.5|10808.8|10806.9|10808.8|10806.9|10804.7|10802.6|90
1582149900000|2020-02-19 22:05:00|10808.5|10806.6|10807.5|10806.3|10809.4|10808|10806.6|10803.8|405
1582150200000|2020-02-19 22:10:00|10807.6|10806.2|10808.5|10806.3|10809.7|10807.7|10807.4|10802.9|419
1582150500000|2020-02-19 22:15:00|10808.6|10806.6|10808.5|10806.6|10809|10807|10807.7|10804.8|563
1582150800000|2020-02-19 22:20:00|10808.8|10806.7|10808.7|10806.3|10809.1|10806.7|10808.2|10805.7|300
1582151100000|2020-02-19 22:25:00|10808.6|10806.4|10808.4|10806.6|10809|10806.6|10807.8|10805.8|288
1582151400000|2020-02-19 22:30:00|10809.1|10806.5|10808|10806.8|10809.1|10807.1|10807.7|10805.7|522
1582151700000|2020-02-19 22:35:00|10808.1|10806.7|10808.2|10806.3|10808.5|10806.8|10807.5|10806|364
1582152000000|2020-02-19 22:40:00|10808.3|10806.4|10809.8|10808.5|10809.9|10808.7|10807.8|10806.1|451
1582152300000|2020-02-19 22:45:00|10809.7|10808.7|10809.2|10807.4|10809.9|10808.7|10808.6|10804.7|481
1582152600000|2020-02-19 22:50:00|10809.3|10807.5|10809.6|10807.8|10809.7|10807.8|10808.9|10807.3|313
1582152900000|2020-02-19 22:55:00|10809.5|10807.7|10809.5|10807.7|10809.8|10808.1|10809.2|10807.4|436
1582153200000|2020-02-19 23:00:00|10808.4|10807.3|10808.6|10807.7|10809.3|10808|10807.9|10806.5|295
1582153500000|2020-02-19 23:05:00|10808.7|10807.8|10809.2|10808.3|10809.4|10808.5|10808.2|10807.3|151
1582153800000|2020-02-19 23:10:00|10809.3|10808.2|10808.9|10808|10809.3|10808.4|10808.7|10807.8|132
1582154100000|2020-02-19 23:15:00|10808.8|10807.9|10808.8|10807.9|10808.9|10808|10808.7|10807.8|80
1582154400000|2020-02-19 23:20:00|10808.9|10808|10808.8|10807.9|10808.9|10808|10808.4|10807.5|66
1582154700000|2020-02-19 23:25:00|10808.7|10807.8|10808.8|10807.9|10809|10808.1|10808.7|10807.8|50
1582155000000|2020-02-19 23:30:00|10808.9|10808|10808.2|10807.3|10809|10808.1|10808.2|10807.3|53
1582155300000|2020-02-19 23:35:00|10808.3|10807.4|10807.9|10807|10808.4|10807.5|10807.6|10806.7|59
1582155600000|2020-02-19 23:40:00|10808|10807.1|10808.8|10807.9|10808.9|10808|10807.7|10806.8|70
1582155900000|2020-02-19 23:45:00|10809|10808.1|10808.9|10808|10809.1|10808.2|10808.6|10807.8|102
1582156200000|2020-02-19 23:50:00|10809|10808.1|10811|10810.1|10811.5|10810.6|10808.9|10808.1|184
1582156500000|2020-02-19 23:55:00|10810.9|10810|10810.3|10809.4|10811|10810.2|10810|10809.3|114
1582156800000|2020-02-20 00:00:00|10809.9|10809|10806.2|10805.6|10810.7|10810|10805|10804.2|588
1582157100000|2020-02-20 00:05:00|10806.1|10805.5|10809.3|10808.4|10809.5|10808.7|10805.6|10804.8|585
1582157400000|2020-02-20 00:10:00|10809.2|10808.3|10813|10812.1|10813.7|10813|10808.9|10808.2|561
1582157700000|2020-02-20 00:15:00|10812.9|10812|10815.2|10814.3|10815.8|10814.9|10811.8|10811|506
1582158000000|2020-02-20 00:20:00|10815.1|10814.2|10812.6|10811.7|10815.3|10814.5|10812.3|10811.5|332
1582158300000|2020-02-20 00:25:00|10812.5|10811.9|10811.8|10811.2|10813.8|10812.9|10811.8|10811.1|249
1582158600000|2020-02-20 00:30:00|10812|10811.1|10812.2|10811.3|10813.3|10812.5|10809.3|10808.5|487
1582158900000|2020-02-20 00:35:00|10812.1|10811.2|10812.1|10811.2|10813.4|10812.6|10811.4|10810.8|376
1582159200000|2020-02-20 00:40:00|10811.9|10811.3|10811.6|10810.7|10812.8|10812.1|10811.2|10810.5|339
1582159500000|2020-02-20 00:45:00|10811.7|10810.8|10811.5|10810.6|10811.9|10811.2|10810.8|10810|229
1582159800000|2020-02-20 00:50:00|10811.4|10810.8|10812.3|10811.4|10812.3|10811.4|10809.9|10809.1|381
1582160100000|2020-02-20 00:55:00|10812.2|10811.3|10811.7|10810.8|10812.6|10811.8|10811.3|10810.6|376
1582160400000|2020-02-20 01:00:00|10811.6|10810.7|10812.4|10811.8|10812.7|10811.9|10811.4|10810.7|285
1582160700000|2020-02-20 01:05:00|10812.3|10811.7|10812.6|10811.7|10813.7|10813|10811.6|10810.9|257
1582161000000|2020-02-20 01:10:00|10812.5|10811.9|10809.6|10808.7|10812.7|10811.9|10809.6|10808.7|317
1582161300000|2020-02-20 01:15:00|10809.5|10808.6|10810|10809.4|10811.2|10810.5|10808.9|10808|389
1582161600000|2020-02-20 01:20:00|10809.9|10809.3|10806.9|10806.3|10810.1|10809.4|10806.4|10805.5|341
1582161900000|2020-02-20 01:25:00|10807|10806.4|10806.6|10805.7|10807.1|10806.4|10805.3|10804.7|325
1582162200000|2020-02-20 01:30:00|10806.5|10805.6|10804.6|10804|10807.2|10806.5|10803.4|10802.5|477
1582162500000|2020-02-20 01:35:00|10804.7|10803.8|10804.7|10803.8|10805.3|10804.5|10802.5|10801.7|491
1582162800000|2020-02-20 01:40:00|10804.6|10803.7|10801.6|10800.7|10805.9|10805.1|10800.8|10800|422
1582163100000|2020-02-20 01:45:00|10801.5|10800.9|10803.5|10802.9|10803.8|10803.1|10801.4|10800.7|402
1582163400000|2020-02-20 01:50:00|10803.6|10803|10800.1|10799.2|10804.3|10803.5|10799.6|10799|460
1582163700000|2020-02-20 01:55:00|10799.9|10799.3|10800.6|10800|10801.7|10800.8|10798.1|10797.4|504
1582164000000|2020-02-20 02:00:00|10800.7|10799.8|10802.5|10801.6|10802.7|10801.9|10799.8|10799.1|401
1582164300000|2020-02-20 02:05:00|10802.6|10801.7|10801.5|10800.9|10802.6|10801.8|10800.9|10800.2|334
1582164600000|2020-02-20 02:10:00|10801.4|10800.8|10800.2|10799.3|10802.4|10801.7|10799.6|10798.8|291
1582164900000|2020-02-20 02:15:00|10800.3|10799.4|10799.4|10798.5|10800.7|10799.9|10798.9|10798.2|261
1582165200000|2020-02-20 02:20:00|10799.3|10798.7|10800|10799.4|10800.3|10799.5|10798.9|10798.1|278
1582165500000|2020-02-20 02:25:00|10800.1|10799.5|10800.3|10799.7|10800.6|10799.8|10799.5|10798.8|278
1582165800000|2020-02-20 02:30:00|10800.5|10799.6|10797.5|10796.9|10801.5|10800.8|10797.4|10796.6|395
1582166100000|2020-02-20 02:35:00|10797.7|10797.1|10796.9|10796|10797.9|10797.2|10794.5|10793.8|664
1582166400000|2020-02-20 02:40:00|10796.8|10795.9|10797.6|10796.7|10798.9|10798.1|10796.8|10795.9|512
1582166700000|2020-02-20 02:45:00|10797.4|10796.8|10797.7|10796.8|10798.3|10797.7|10796.9|10796.1|331
1582167000000|2020-02-20 02:50:00|10797.6|10796.7|10795|10794.4|10797.7|10796.9|10794.9|10794.2|416
1582167300000|2020-02-20 02:55:00|10795.2|10794.3|10793.2|10792.6|10795.8|10795.2|10792.9|10792.1|395
1582167600000|2020-02-20 03:00:00|10793.3|10792.4|10796.1|10795.2|10796.2|10795.4|10792|10791.3|395
1582167900000|2020-02-20 03:05:00|10795.9|10795|10797.8|10796.9|10798|10797.2|10795.2|10794.4|410
1582168200000|2020-02-20 03:10:00|10797.6|10797|10799.3|10798.4|10799.3|10798.6|10797.2|10796.4|367
1582168500000|2020-02-20 03:15:00|10799.2|10798.3|10799.7|10798.8|10800.8|10800|10798.6|10797.9|306
1582168800000|2020-02-20 03:20:00|10799.8|10798.9|10798.9|10798.3|10800.4|10799.8|10798.4|10797.7|388
1582169100000|2020-02-20 03:25:00|10799.1|10798.2|10799.3|10798.4|10799.4|10798.6|10796.6|10795.8|517
1582169400000|2020-02-20 03:30:00|10799.2|10798.3|10797.1|10796.2|10799.7|10798.9|10797|10796.1|448
1582169700000|2020-02-20 03:35:00|10797.3|10796.4|10798.3|10797.4|10798.3|10797.6|10796|10795.3|255
1582170000000|2020-02-20 03:40:00|10798.1|10797.5|10798.4|10797.5|10800.3|10799.5|10797.6|10796.9|426
1582170300000|2020-02-20 03:45:00|10798.3|10797.4|10799.6|10798.7|10800|10799.3|10797.7|10796.9|266
1582170600000|2020-02-20 03:50:00|10799.3|10798.4|10798|10797.4|10799.4|10798.7|10796.9|10796.2|306
1582170900000|2020-02-20 03:55:00|10797.9|10797.3|10797.6|10796.7|10798.7|10798|10797.4|10796.7|187
1582171200000|2020-02-20 04:00:00|10797.7|10796.8|10797.7|10797.1|10798.1|10797.4|10796.5|10795.7|337
1582171500000|2020-02-20 04:05:00|10797.6|10797|10797.6|10796.7|10798|10797.3|10797.2|10796.4|190
1582171800000|2020-02-20 04:10:00|10797.5|10796.9|10797|10796.4|10797.6|10796.9|10796.4|10795.6|172
1582172100000|2020-02-20 04:15:00|10797.1|10796.2|10796.8|10796.2|10797.4|10796.7|10796.7|10795.9|166
1582172400000|2020-02-20 04:20:00|10796.7|10796.1|10797.6|10796.7|10797.9|10797.2|10796.7|10796.1|127
1582172700000|2020-02-20 04:25:00|10797.7|10796.8|10797.7|10796.8|10797.9|10797.2|10796.9|10796.2|172
1582173000000|2020-02-20 04:30:00|10797.6|10796.7|10797.6|10796.7|10798|10797.2|10797.2|10796.4|197
1582173300000|2020-02-20 04:35:00|10797.4|10796.8|10797.4|10796.8|10798|10797.3|10797|10796.3|130
1582173600000|2020-02-20 04:40:00|10797.6|10796.7|10797.9|10797.3|10798.6|10797.8|10797.4|10796.6|148
1582173900000|2020-02-20 04:45:00|10798.1|10797.2|10796.9|10796.3|10798.1|10797.4|10796.7|10796|196
1582174200000|2020-02-20 04:50:00|10796.8|10796.2|10797.6|10797|10797.9|10797.3|10796.5|10795.9|167
1582174500000|2020-02-20 04:55:00|10797.7|10797.1|10799.2|10798.3|10799.2|10798.3|10797.6|10796.8|203
1582174800000|2020-02-20 05:00:00|10799|10798.4|10799.6|10798.7|10799.6|10798.9|10798.9|10798.1|197
1582175100000|2020-02-20 05:05:00|10799.5|10798.6|10798.8|10797.9|10799.6|10798.9|10798.6|10797.9|211
1582175400000|2020-02-20 05:10:00|10798.6|10798|10798.1|10797.5|10799|10798.3|10797.9|10797.3|187
1582175700000|2020-02-20 05:15:00|10798.2|10797.6|10798.1|10797.5|10798.7|10797.9|10797.6|10796.9|170
1582176000000|2020-02-20 05:20:00|10798|10797.2|10796.9|10796.3|10798.3|10797.6|10796.8|10796|139
1582176300000|2020-02-20 05:25:00|10796.8|10796.2|10796.5|10795.9|10797.4|10796.6|10796.3|10795.5|145
1582176600000|2020-02-20 05:30:00|10796.6|10795.7|10797.1|10796.2|10797.6|10796.9|10796.4|10795.6|148
1582176900000|2020-02-20 05:35:00|10797|10796.1|10797.6|10796.7|10797.7|10797|10796.8|10796.1|144
1582177200000|2020-02-20 05:40:00|10797.5|10796.6|10797.5|10796.6|10797.7|10797|10797.1|10796.3|91
1582177500000|2020-02-20 05:45:00|10797.4|10796.8|10797.9|10797.3|10798.2|10797.4|10797.3|10796.6|198
1582177800000|2020-02-20 05:50:00|10798|10797.4|10797.5|10796.6|10798.1|10797.4|10797.3|10796.5|97
1582178100000|2020-02-20 05:55:00|10797.3|10796.7|10797|10796.4|10797.6|10796.8|10796.3|10795.5|298
1582178400000|2020-02-20 06:00:00|10797.1|10796.5|10796.9|10796.3|10797.6|10797|10796.1|10795.3|324
1582178700000|2020-02-20 06:05:00|10796.8|10796.2|10797.6|10797|10797.9|10797.2|10796.8|10796.1|165
1582179000000|2020-02-20 06:10:00|10797.5|10796.9|10796.9|10796.3|10797.8|10797|10796.8|10796.1|116
1582179300000|2020-02-20 06:15:00|10797|10796.1|10794.2|10793.6|10797.1|10796.5|10794.1|10793.4|307
1582179600000|2020-02-20 06:20:00|10794.1|10793.5|10793.9|10793|10794.3|10793.7|10793.2|10792.5|292
1582179900000|2020-02-20 06:25:00|10794|10793.1|10793.5|10792.9|10794.4|10793.7|10793|10792.3|249
1582180200000|2020-02-20 06:30:00|10793.6|10793|10792|10791.1|10793.9|10793.1|10791.7|10790.9|333
1582180500000|2020-02-20 06:35:00|10791.8|10791.2|10791.3|10790.7|10792.1|10791.4|10790.7|10789.9|273
1582180800000|2020-02-20 06:40:00|10791.5|10790.6|10791.4|10790.8|10792.1|10791.4|10790.7|10789.9|258
1582181100000|2020-02-20 06:45:00|10791.3|10790.7|10790.4|10789.5|10791.5|10790.7|10789.8|10789|266
1582181400000|2020-02-20 06:50:00|10790.3|10789.4|10788.1|10787.5|10790.4|10789.8|10788.1|10787.3|394
1582181700000|2020-02-20 06:55:00|10788.2|10787.3|10788.8|10787.9|10790.4|10789.7|10787.2|10786.6|356
1582182000000|2020-02-20 07:00:00|10788.9|10788|10790.9|10790|10792.1|10791.3|10788.7|10788|521
1582182300000|2020-02-20 07:05:00|10791|10790.1|10789.3|10788.7|10792.1|10791.4|10788.3|10787.4|489
1582182600000|2020-02-20 07:10:00|10789.2|10788.6|10789.9|10789.3|10790.6|10789.8|10789.2|10788.6|358
1582182900000|2020-02-20 07:15:00|10789.8|10789.2|10785.4|10784.8|10789.9|10789.3|10785.3|10784.5|593
1582183200000|2020-02-20 07:20:00|10785.6|10784.7|10784.2|10783.3|10785.9|10785.3|10778.3|10777.4|1099
1582183500000|2020-02-20 07:25:00|10784|10783.4|10785.9|10785.3|10786.1|10785.4|10783.1|10782.4|794
1582183800000|2020-02-20 07:30:00|10785.8|10785.2|10787.3|10786.4|10787.5|10786.8|10784.2|10783.4|604
1582184100000|2020-02-20 07:35:00|10787.2|10786.6|10788.5|10787.9|10790.6|10789.9|10787.2|10786.4|756
1582184400000|2020-02-20 07:40:00|10788.7|10788.1|10792.3|10791.4|10793.3|10792.4|10788.1|10787.3|600
1582184700000|2020-02-20 07:45:00|10792.4|10791.5|10791.9|10791.3|10793.1|10792.5|10791.4|10790.8|410
1582185000000|2020-02-20 07:50:00|10792|10791.4|10788.8|10788.2|10792.3|10791.7|10788.3|10787.5|453
1582185300000|2020-02-20 07:55:00|10788.7|10788.1|10791|10790.4|10791.2|10790.5|10788.7|10788.1|388
1582185600000|2020-02-20 08:00:00|10790.9|10790.3|10792.8|10792.2|10794.7|10793.9|10789.3|10788.5|712
1582185900000|2020-02-20 08:05:00|10793.1|10792.3|10792.6|10791.7|10793.7|10793|10790.3|10789.6|510
1582186200000|2020-02-20 08:10:00|10792.5|10791.6|10790.4|10789.8|10793.1|10792.4|10790.3|10789.6|389
1582186500000|2020-02-20 08:15:00|10790.3|10789.7|10785.5|10784.9|10790.3|10789.7|10785.2|10784.5|673
1582186800000|2020-02-20 08:20:00|10785.4|10784.8|10789.7|10788.8|10790.5|10789.6|10785.3|10784.6|663
1582187100000|2020-02-20 08:25:00|10789.6|10789|10792.1|10791.2|10792.1|10791.4|10788.9|10788.1|644
1582187400000|2020-02-20 08:30:00|10792|10791.4|10792.8|10792.2|10793|10792.4|10790.4|10789.7|469
1582187700000|2020-02-20 08:35:00|10792.9|10792.3|10793.1|10792.2|10794.5|10793.9|10790.8|10790.1|462
1582188000000|2020-02-20 08:40:00|10792.9|10792.3|10792.1|10791.5|10793.5|10792.7|10791.5|10790.7|360
1582188300000|2020-02-20 08:45:00|10792|10791.4|10795.6|10794.7|10795.6|10794.7|10791.5|10790.9|333
1582188600000|2020-02-20 08:50:00|10795.5|10794.9|10794.3|10793.7|10795.6|10794.9|10793.4|10792.6|389
1582188900000|2020-02-20 08:55:00|10794.4|10793.5|10797.4|10796.5|10798.4|10797.8|10793.4|10792.7|396
1582189200000|2020-02-20 09:00:00|10797.2|10796.6|10798|10797.4|10799.4|10798.6|10796|10795.2|603
1582189500000|2020-02-20 09:05:00|10798.2|10797.6|10797|10796.4|10798.9|10798.2|10796.6|10795.8|424
1582189800000|2020-02-20 09:10:00|10796.9|10796.3|10797.4|10796.8|10799.1|10798.5|10794.4|10793.7|445
1582190100000|2020-02-20 09:15:00|10797.3|10796.7|10799.8|10799.2|10800|10799.4|10797.2|10796.6|493
1582190400000|2020-02-20 09:20:00|10799.9|10799.3|10805.1|10804.2|10805.7|10805|10799.5|10798.9|580
1582190700000|2020-02-20 09:25:00|10805|10804.4|10805.1|10804.2|10806|10805.2|10803.2|10802.6|544
1582191000000|2020-02-20 09:30:00|10805|10804.1|10803.3|10802.7|10805.1|10804.2|10802.7|10801.9|635
1582191300000|2020-02-20 09:35:00|10803.2|10802.6|10803.7|10803.1|10804|10803.2|10802.5|10801.8|361
1582191600000|2020-02-20 09:40:00|10803.9|10803|10805.1|10804.5|10806.6|10805.9|10803.7|10803|580
1582191900000|2020-02-20 09:45:00|10805|10804.4|10803.9|10803|10805.9|10805.2|10803.4|10802.7|373
1582192200000|2020-02-20 09:50:00|10804|10803.1|10801|10800.4|10805.2|10804.4|10800.2|10799.6|570
1582192500000|2020-02-20 09:55:00|10801.1|10800.5|10800.2|10799.6|10801.3|10800.6|10797.7|10797.1|515
1582192800000|2020-02-20 10:00:00|10800.4|10799.5|10796.8|10796.2|10802.2|10801.5|10796.7|10796.1|467
1582193100000|2020-02-20 10:05:00|10796.7|10796.1|10794|10793.4|10797|10796.2|10793.3|10792.7|459
1582193400000|2020-02-20 10:10:00|10793.9|10793.3|10796|10795.4|10796.9|10796.3|10793.4|10792.7|429
1582193700000|2020-02-20 10:15:00|10795.9|10795.3|10794.6|10793.7|10796.1|10795.4|10792.5|10791.7|482
1582194000000|2020-02-20 10:20:00|10794.4|10793.5|10792.4|10791.8|10795.1|10794.5|10792.3|10791.6|409
1582194300000|2020-02-20 10:25:00|10792.5|10791.6|10792.7|10792.1|10794.7|10793.9|10792.3|10791.5|422
1582194600000|2020-02-20 10:30:00|10792.8|10792.2|10796.1|10795.5|10796.7|10796|10792.5|10791.9|611
1582194900000|2020-02-20 10:35:00|10796|10795.4|10796.8|10796.2|10798.3|10797.7|10795.9|10795.3|458
1582195200000|2020-02-20 10:40:00|10796.6|10796|10796.5|10795.6|10798.5|10797.7|10796|10795.3|376
1582195500000|2020-02-20 10:45:00|10796.6|10795.7|10796.8|10796.2|10798.1|10797.5|10796|10795.2|330
1582195800000|2020-02-20 10:50:00|10796.9|10796.3|10792.8|10792.2|10796.9|10796.3|10792.7|10792|404
1582196100000|2020-02-20 10:55:00|10793|10792.1|10792.8|10792.2|10793.4|10792.6|10790.7|10790.1|340
1582196400000|2020-02-20 11:00:00|10792.7|10792.1|10792.5|10791.9|10794.5|10793.7|10792.1|10791.4|429
1582196700000|2020-02-20 11:05:00|10792.4|10791.8|10793.9|10793|10795|10794.4|10791.9|10791.2|399
1582197000000|2020-02-20 11:10:00|10793.8|10793.2|10792.9|10792.3|10794.9|10794.2|10791.4|10790.6|450
1582197300000|2020-02-20 11:15:00|10793.1|10792.2|10788.6|10787.7|10793.1|10792.3|10788.3|10787.6|578
1582197600000|2020-02-20 11:20:00|10788.7|10787.8|10789.3|10788.7|10791.1|10790.3|10788.3|10787.5|425
1582197900000|2020-02-20 11:25:00|10789.4|10788.8|10792.6|10791.7|10792.7|10791.8|10787.8|10787.1|409
1582198200000|2020-02-20 11:30:00|10792.5|10791.9|10792.5|10791.9|10793.2|10792.5|10791.3|10790.4|539
1582198500000|2020-02-20 11:35:00|10792.2|10791.6|10792.5|10791.9|10792.6|10791.9|10790.9|10790.1|571
1582198800000|2020-02-20 11:40:00|10792.8|10792|10792.3|10791.4|10793.1|10792.4|10790.6|10789.9|462
1582199100000|2020-02-20 11:45:00|10792.4|10791.7|10794.9|10794.3|10795|10794.4|10791.3|10790.7|537
1582199400000|2020-02-20 11:50:00|10795|10794.4|10796.3|10795.7|10797|10796.2|10792.6|10791.8|649
1582199700000|2020-02-20 11:55:00|10796.2|10795.6|10796.9|10796|10798|10797.3|10795.1|10794.4|609
1582200000000|2020-02-20 12:00:00|10797|10796.1|10794.4|10793.5|10797.6|10796.7|10793.4|10792.7|496
1582200300000|2020-02-20 12:05:00|10794.5|10793.6|10794.4|10793.8|10796|10795.2|10793.8|10793.1|458
1582200600000|2020-02-20 12:10:00|10794.5|10793.9|10796.4|10795.8|10797.8|10797|10793.9|10793.3|359
1582200900000|2020-02-20 12:15:00|10796.5|10795.9|10795|10794.4|10797.2|10796.4|10794.5|10793.9|385
1582201200000|2020-02-20 12:20:00|10794.9|10794.3|10795.8|10795.2|10797.5|10796.8|10794.9|10794.3|318
1582201500000|2020-02-20 12:25:00|10795.9|10795.3|10791.8|10790.9|10796.1|10795.4|10791.4|10790.6|463
1582201800000|2020-02-20 12:30:00|10791.9|10791|10787.3|10786.7|10793.2|10792.5|10786.1|10785.5|756
1582202100000|2020-02-20 12:35:00|10787.2|10786.6|10788.9|10788|10790.6|10789.9|10787.2|10786.4|414
1582202400000|2020-02-20 12:40:00|10788.8|10787.9|10792|10791.4|10792.3|10791.6|10788.5|10787.6|391
1582202700000|2020-02-20 12:45:00|10791.9|10791.3|10789.2|10788.3|10792.6|10791.9|10788.7|10788|384
1582203000000|2020-02-20 12:50:00|10789.1|10788.5|10790.9|10790.3|10791.9|10791.2|10788.1|10787.4|473
1582203300000|2020-02-20 12:55:00|10791|10790.4|10788.6|10788|10792.8|10792.1|10788.6|10788|645
1582203600000|2020-02-20 13:00:00|10788.5|10787.9|10790.8|10789.9|10790.8|10789.9|10788.1|10787.4|595
1582203900000|2020-02-20 13:05:00|10790.9|10790|10790.6|10789.7|10792.5|10791.9|10790.2|10789.5|432
1582204200000|2020-02-20 13:10:00|10790.7|10789.8|10790|10789.1|10790.9|10790.3|10788.4|10787.8|380
1582204500000|2020-02-20 13:15:00|10789.9|10789|10791.2|10790.6|10791.8|10791.2|10788.1|10787.5|452
1582204800000|2020-02-20 13:20:00|10791.3|10790.7|10792.5|10791.6|10794.1|10793.4|10790.6|10789.9|640
1582205100000|2020-02-20 13:25:00|10792.3|10791.7|10796.5|10795.6|10796.8|10796.1|10791.2|10790.5|527
1582205400000|2020-02-20 13:30:00|10796.6|10795.7|10792.5|10791.9|10796.6|10795.7|10790|10789.1|903
1582205700000|2020-02-20 13:35:00|10792.6|10792|10797.1|10796.5|10800|10799.4|10792.4|10791.8|788
1582206000000|2020-02-20 13:40:00|10796.8|10796.2|10799.1|10798.5|10799.5|10798.8|10796.2|10795.4|523
1582206300000|2020-02-20 13:45:00|10799|10798.4|10798.7|10798.1|10800.2|10799.4|10797.3|10796.7|363
1582206600000|2020-02-20 13:50:00|10798.6|10798|10799.3|10798.7|10803.6|10802.8|10797.4|10796.8|601
1582206900000|2020-02-20 13:55:00|10799.4|10798.8|10804.9|10804.3|10805.5|10804.8|10798.7|10798.1|694
1582207200000|2020-02-20 14:00:00|10805|10804.4|10814.3|10813.7|10814.4|10813.8|10804|10803.4|1024
1582207500000|2020-02-20 14:05:00|10814.6|10814|10817.8|10817.2|10820.3|10819.5|10814|10813.4|1067
1582207800000|2020-02-20 14:10:00|10817.7|10817.1|10813|10812.4|10817.8|10817.2|10812.7|10812.1|626
1582208100000|2020-02-20 14:15:00|10812.9|10812.3|10810.8|10810.2|10813.3|10812.7|10809.5|10808.8|401
1582208400000|2020-02-20 14:20:00|10811.1|10810.5|10812.5|10811.9|10814.1|10813.5|10811.1|10810.5|444
1582208700000|2020-02-20 14:25:00|10812.4|10811.8|10815.1|10814.5|10815.1|10814.5|10812.2|10811.6|326
1582209000000|2020-02-20 14:30:00|10815.2|10814.6|10819.6|10819|10819.8|10819.2|10814.4|10813.6|616
1582209300000|2020-02-20 14:35:00|10819.5|10818.9|10815.9|10815|10821.6|10820.9|10814.3|10813.7|984
1582209600000|2020-02-20 14:40:00|10815.8|10814.9|10814.3|10813.7|10818.6|10818|10813.2|10812.5|850
1582209900000|2020-02-20 14:45:00|10814.4|10813.8|10818.2|10817.6|10819.5|10818.9|10814.3|10813.6|624
1582210200000|2020-02-20 14:50:00|10818.1|10817.5|10818.3|10817.7|10820.5|10819.9|10815.9|10815.3|575
1582210500000|2020-02-20 14:55:00|10818.4|10817.8|10817.5|10816.6|10820|10819.4|10816.2|10815.4|576
1582210800000|2020-02-20 15:00:00|10817.6|10816.7|10817.4|10816.8|10820|10819.2|10816.5|10815.8|731
1582211100000|2020-02-20 15:05:00|10817.3|10816.7|10817.5|10816.9|10819.1|10818.4|10816.5|10815.9|508
1582211400000|2020-02-20 15:10:00|10817.4|10816.8|10818|10817.4|10820.1|10819.5|10816.8|10816.2|575
1582211700000|2020-02-20 15:15:00|10818.1|10817.5|10815.8|10815.2|10818.8|10818.2|10814.8|10814|417
1582212000000|2020-02-20 15:20:00|10815.9|10815.3|10811.1|10810.5|10817.5|10816.9|10810.8|10810.2|523
1582212300000|2020-02-20 15:25:00|10811|10810.4|10816.6|10815.7|10816.6|10815.7|10811|10810.4|537
1582212600000|2020-02-20 15:30:00|10816.5|10815.6|10815.3|10814.7|10816.8|10816.2|10813.7|10813.1|464
1582212900000|2020-02-20 15:35:00|10815.2|10814.6|10809.3|10808.4|10816|10815.4|10809.1|10808.2|634
1582213200000|2020-02-20 15:40:00|10809.4|10808.5|10804.1|10803.5|10810.9|10810.1|10804.1|10803.2|557
1582213500000|2020-02-20 15:45:00|10804.2|10803.3|10802|10801.1|10804.6|10804|10800.8|10800|810
1582213800000|2020-02-20 15:50:00|10801.8|10801.2|10802.8|10801.9|10804|10803.4|10801.1|10800.5|613
1582214100000|2020-02-20 15:55:00|10802.7|10802.1|10802.7|10802.1|10806.1|10805.3|10801|10800.3|787
1582214400000|2020-02-20 16:00:00|10802.8|10802.2|10807.1|10806.5|10807.6|10806.9|10802.8|10802.2|748
1582214700000|2020-02-20 16:05:00|10807.2|10806.6|10806.5|10805.9|10808|10807.4|10804.6|10804|476
1582215000000|2020-02-20 16:10:00|10806.6|10806|10806.3|10805.7|10807.4|10806.7|10804.3|10803.5|585
1582215300000|2020-02-20 16:15:00|10806.4|10805.8|10802.8|10802.2|10806.8|10806.1|10802.8|10802.1|546
1582215600000|2020-02-20 16:20:00|10802.9|10802.3|10792.9|10792|10803.5|10802.7|10791.5|10790.8|840
1582215900000|2020-02-20 16:25:00|10792.8|10791.9|10787.8|10787.2|10793.9|10793.1|10783.3|10782.5|1133
1582216200000|2020-02-20 16:30:00|10787.9|10787.3|10790.9|10790.3|10791.8|10791|10784.8|10784.1|1344
1582216500000|2020-02-20 16:35:00|10791.1|10790.2|10788.5|10787.6|10792.8|10792.1|10788.1|10787.4|1035
1582216800000|2020-02-20 16:40:00|10788.6|10787.7|10791.4|10790.8|10793.1|10792.5|10788.2|10787.6|879
1582217100000|2020-02-20 16:45:00|10791.5|10790.9|10794|10793.4|10794.2|10793.6|10789.8|10789|764
1582217400000|2020-02-20 16:50:00|10794.1|10793.5|10794.6|10794|10797.7|10797|10793.4|10792.7|710
1582217700000|2020-02-20 16:55:00|10794.7|10794.1|10797.1|10796.5|10798.4|10797.8|10794.6|10793.8|609
1582218000000|2020-02-20 17:00:00|10797.2|10796.6|10800.7|10800.1|10802.7|10801.9|10796.7|10796|761
1582218300000|2020-02-20 17:05:00|10800.8|10800.2|10800|10799.1|10802.9|10802.2|10799.5|10798.9|571
1582218600000|2020-02-20 17:10:00|10799.9|10799|10801.1|10800.2|10801.5|10800.8|10798.4|10797.6|627
1582218900000|2020-02-20 17:15:00|10801|10800.1|10802.1|10801.5|10803.1|10802.4|10800.9|10800.1|551
1582219200000|2020-02-20 17:20:00|10802.2|10801.6|10802.3|10801.7|10802.6|10802|10800.1|10799.3|679
1582219500000|2020-02-20 17:25:00|10802.4|10801.5|10801.8|10801.2|10803.1|10802.4|10801.1|10800.5|456
1582219800000|2020-02-20 17:30:00|10801.6|10801|10798.3|10797.7|10802.6|10802|10798.3|10797.5|489
1582220100000|2020-02-20 17:35:00|10798.4|10797.8|10797.7|10796.8|10798.8|10798.1|10793.6|10792.9|686
1582220400000|2020-02-20 17:40:00|10797.6|10796.7|10798.5|10797.9|10798.8|10798.1|10796.2|10795.5|445
1582220700000|2020-02-20 17:45:00|10798.7|10797.8|10796.4|10795.8|10798.7|10798.1|10794.9|10794.2|487
1582221000000|2020-02-20 17:50:00|10796.5|10795.9|10796.4|10795.8|10797.8|10797.1|10795.8|10795.1|405
1582221300000|2020-02-20 17:55:00|10796.5|10795.9|10793.4|10792.8|10797.1|10796.5|10793.3|10792.5|451
1582221600000|2020-02-20 18:00:00|10793.5|10792.9|10793.8|10793.2|10795.3|10794.6|10793.4|10792.6|381
1582221900000|2020-02-20 18:05:00|10793.9|10793.3|10793.3|10792.7|10794.2|10793.6|10791.3|10790.6|386
1582222200000|2020-02-20 18:10:00|10793.2|10792.6|10792.7|10791.8|10793.3|10792.7|10791.6|10790.8|397
1582222500000|2020-02-20 18:15:00|10792.5|10791.9|10795.3|10794.7|10795.6|10794.9|10792.5|10791.7|333
1582222800000|2020-02-20 18:20:00|10795.2|10794.6|10796.6|10796|10796.9|10796.2|10794.4|10793.8|289
1582223100000|2020-02-20 18:25:00|10796.5|10795.9|10794.5|10793.9|10797.6|10796.9|10794.5|10793.7|328
1582223400000|2020-02-20 18:30:00|10794.6|10794|10793.8|10793.2|10794.7|10794.1|10793.7|10793|216
1582223700000|2020-02-20 18:35:00|10794|10793.1|10794.4|10793.8|10795.1|10794.5|10793.3|10792.5|259
1582224000000|2020-02-20 18:40:00|10794.5|10793.9|10793.9|10793.3|10794.6|10793.9|10793.4|10792.7|225
1582224300000|2020-02-20 18:45:00|10794|10793.4|10794.2|10793.6|10794.3|10793.7|10793.7|10793.1|218
1582224600000|2020-02-20 18:50:00|10794.3|10793.7|10794.1|10793.5|10795.3|10794.6|10793.6|10792.9|201
1582224900000|2020-02-20 18:55:00|10794|10793.4|10794|10793.4|10794.6|10793.9|10793.4|10792.7|292
1582225200000|2020-02-20 19:00:00|10793.9|10793.3|10793.1|10792.5|10794.8|10794.2|10793|10792.3|224
1582225500000|2020-02-20 19:05:00|10793.3|10792.7|10791.8|10791.2|10793.5|10792.7|10790|10789.4|325
1582225800000|2020-02-20 19:10:00|10791.7|10791.1|10791.5|10790.9|10792.5|10791.9|10791.3|10790.7|247
1582226100000|2020-02-20 19:15:00|10791.4|10790.8|10791.8|10791.2|10792|10791.4|10791.2|10790.4|211
1582226400000|2020-02-20 19:20:00|10791.9|10791.3|10792|10791.4|10792.1|10791.5|10790.6|10789.9|233
1582226700000|2020-02-20 19:25:00|10792.1|10791.2|10794.9|10794.3|10795.4|10794.6|10792.1|10791.2|453
1582227000000|2020-02-20 19:30:00|10795|10794.4|10793.4|10792.8|10795|10794.4|10792.7|10791.9|323
1582227300000|2020-02-20 19:35:00|10793.3|10792.7|10792.2|10791.6|10793.4|10792.8|10792|10791.4|166
1582227600000|2020-02-20 19:40:00|10792.3|10791.7|10790.4|10789.8|10792.3|10791.7|10788.9|10788.2|293
1582227900000|2020-02-20 19:45:00|10790.5|10789.6|10787.5|10786.9|10791.1|10790.4|10786.9|10786.2|309
1582228200000|2020-02-20 19:50:00|10787.8|10787.2|10788.7|10788.1|10789.9|10789.1|10787.8|10787.2|316
1582228500000|2020-02-20 19:55:00|10788.8|10787.9|10789.8|10789.2|10790.5|10789.9|10788.4|10787.8|332
1582228800000|2020-02-20 20:00:00|10789.9|10789.3|10789.4|10788.8|10791.1|10790.3|10788.8|10787.9|187
1582229100000|2020-02-20 20:05:00|10789.3|10788.7|10788.6|10787.7|10789.7|10789.1|10788.4|10787.5|155
1582229400000|2020-02-20 20:10:00|10788.4|10787.8|10788.4|10787.8|10790.3|10789.6|10787.2|10786.6|357
1582229700000|2020-02-20 20:15:00|10788.5|10787.9|10787.4|10786.5|10790.5|10789.8|10787.2|10786.4|337
1582230000000|2020-02-20 20:20:00|10787.3|10786.7|10786.4|10785.8|10787.5|10786.8|10785.2|10784.5|382
1582230300000|2020-02-20 20:25:00|10786.3|10785.7|10787.3|10786.4|10788.2|10787.5|10786.3|10785.7|238
1582230600000|2020-02-20 20:30:00|10787.2|10786.6|10788.5|10787.6|10788.6|10787.9|10786.9|10786.3|290
1582230900000|2020-02-20 20:35:00|10788.6|10787.7|10787.8|10786.9|10788.7|10788|10787.3|10786.6|173
1582231200000|2020-02-20 20:40:00|10787.9|10787|10787.9|10787.3|10788.1|10787.4|10787.2|10786.6|170
1582231500000|2020-02-20 20:45:00|10787.8|10787.2|10788|10787.4|10788.9|10788.2|10787.7|10787|211
1582231800000|2020-02-20 20:50:00|10788.2|10787.3|10787.5|10786.9|10789.3|10788.5|10787.4|10786.7|215
1582232100000|2020-02-20 20:55:00|10787.7|10786.8|10790.2|10789.3|10790.3|10789.6|10786.6|10786|517
1582232400000|2020-02-20 21:00:00|10790|10789.1|10789.6|10789|10790|10789.1|10787.6|10786.9|381
1582232700000|2020-02-20 21:05:00|10789.5|10788.9|10788.6|10787.7|10789.7|10789|10788.4|10787.7|102
1582233000000|2020-02-20 21:10:00|10788.5|10787.9|10789|10788.4|10789.4|10788.7|10788.4|10787.6|78
1582233300000|2020-02-20 21:15:00|10789.1|10788.5|10787.2|10786.6|10789.3|10788.5|10787.1|10786.3|157
1582233600000|2020-02-20 21:20:00|10787.4|10786.5|10786.1|10785.5|10787.4|10786.7|10786.1|10785.4|113
1582233900000|2020-02-20 21:25:00|10786.2|10785.6|10786.1|10785.2|10786.5|10785.8|10785.5|10784.7|160
1582234200000|2020-02-20 21:30:00|10786.3|10785.4|10786.4|10785.8|10786.7|10785.8|10785.4|10784.5|163
1582234500000|2020-02-20 21:35:00|10786.5|10785.6|10786.6|10785.7|10786.7|10786.1|10786.2|10785.5|115
1582234800000|2020-02-20 21:40:00|10786.4|10785.5|10786.6|10785.7|10786.7|10786|10786.2|10785.4|107
1582235100000|2020-02-20 21:45:00|10786.7|10785.8|10787|10786.1|10787.1|10786.2|10785.4|10784.5|179
1582235400000|2020-02-20 21:50:00|10786.9|10786|10784|10783.1|10787|10786.1|10783.9|10783|242
1582235700000|2020-02-20 21:55:00|10784.1|10783.2|10785.7|10783.7|10785.7|10783.9|10783.5|10782.6|321
1582236000000|2020-02-20 22:00:00|10785.9|10783.6|10786.1|10784.8|10787.4|10785.1|10785.7|10783.1|62
1582236300000|2020-02-20 22:05:00|10787|10783.6|10786.2|10784.1|10787.6|10784.7|10785.5|10783|287
1582236600000|2020-02-20 22:10:00|10786.3|10784|10786.6|10784.4|10788|10784.8|10785.2|10783.8|361
1582236900000|2020-02-20 22:15:00|10786.8|10784.7|10786.8|10784.4|10787.5|10784.8|10786.3|10783.9|402
1582237200000|2020-02-20 22:20:00|10786.9|10784.7|10787.8|10784.6|10788.8|10785|10786.3|10783.9|583
1582237500000|2020-02-20 22:25:00|10787.9|10784.4|10787.2|10783.8|10792.4|10787.4|10786.4|10783.1|633
1582237800000|2020-02-20 22:30:00|10787.1|10783.7|10787.5|10785.2|10792.7|10787.7|10786.5|10783.6|789
1582238100000|2020-02-20 22:35:00|10787.6|10785.3|10787.5|10785.4|10788|10785.7|10786.3|10784.3|486
1582238400000|2020-02-20 22:40:00|10787.6|10785.5|10789.1|10787.2|10791.6|10787.5|10786.6|10785.1|515
1582238700000|2020-02-20 22:45:00|10789|10787.1|10787.7|10785.8|10789.2|10787.4|10786.5|10784.3|474
1582239000000|2020-02-20 22:50:00|10787.8|10785.9|10787.4|10785.3|10788.3|10786|10787.1|10784.2|372
1582239300000|2020-02-20 22:55:00|10787.3|10785.4|10788.4|10786.7|10788.8|10787|10787|10785|513
1582239600000|2020-02-20 23:00:00|10787.9|10786.6|10786.8|10785.9|10788.2|10786.7|10786.2|10783.7|339
1582239900000|2020-02-20 23:05:00|10786.9|10786|10787.6|10786.7|10787.9|10787|10786.6|10785.7|129
1582240200000|2020-02-20 23:10:00|10787.7|10786.8|10788.2|10787.3|10788.3|10787.4|10787.5|10786.6|47
1582240500000|2020-02-20 23:15:00|10788.1|10787.2|10788.8|10787.9|10788.9|10788|10788.1|10787.2|67
1582240800000|2020-02-20 23:20:00|10788.7|10787.8|10788.2|10787.3|10789.2|10788.3|10788|10787.1|85
1582241100000|2020-02-20 23:25:00|10788.3|10787.4|10788.5|10787.6|10788.8|10787.9|10788.2|10787.3|72
1582241400000|2020-02-20 23:30:00|10788.6|10787.7|10788.7|10787.8|10788.7|10787.8|10788.1|10787.2|82
1582241700000|2020-02-20 23:35:00|10788.5|10787.9|10789.3|10788.4|10789.3|10788.4|10788.5|10787.7|75
1582242000000|2020-02-20 23:40:00|10789.4|10788.5|10788.7|10787.8|10789.7|10788.8|10788.4|10787.5|96
1582242300000|2020-02-20 23:45:00|10788.8|10787.9|10789|10788.1|10789.1|10788.4|10788|10787.2|241
1582242600000|2020-02-20 23:50:00|10788.9|10788|10788.9|10788|10789.2|10788.5|10788.6|10787.8|192
1582242900000|2020-02-20 23:55:00|10788.8|10787.9|10788.2|10787.3|10788.9|10788.1|10787.9|10787.1|133
1582243200000|2020-02-21 00:00:00|10788.1|10787.5|10789.7|10789.1|10790.7|10789.9|10787.7|10786.9|361
1582243500000|2020-02-21 00:05:00|10789.8|10788.9|10790.7|10789.8|10790.9|10790.1|10789.1|10788.3|291
1582243800000|2020-02-21 00:10:00|10790.8|10789.9|10791.7|10790.8|10791.8|10791|10790.6|10789.7|161
1582244100000|2020-02-21 00:15:00|10791.6|10790.7|10790.2|10789.3|10792.1|10791.3|10790|10789.2|239
1582244400000|2020-02-21 00:20:00|10790.1|10789.5|10789.4|10788.5|10790.7|10790|10788.5|10787.7|256
1582244700000|2020-02-21 00:25:00|10789.2|10788.6|10788.8|10787.9|10789.6|10788.7|10787.8|10787.1|269
1582245000000|2020-02-21 00:30:00|10788.6|10788|10788.5|10787.9|10789.4|10788.6|10788.4|10787.7|154
1582245300000|2020-02-21 00:35:00|10788.6|10788|10788.1|10787.2|10788.7|10788|10787.5|10786.8|227
1582245600000|2020-02-21 00:40:00|10788.2|10787.3|10789.9|10789|10790.7|10790|10788.1|10787.3|306
1582245900000|2020-02-21 00:45:00|10789.8|10789.2|10790.5|10789.6|10790.5|10789.8|10789.8|10788.9|196
1582246200000|2020-02-21 00:50:00|10790.3|10789.7|10788.8|10787.9|10790.8|10790.1|10788.2|10787.3|325
1582246500000|2020-02-21 00:55:00|10788.9|10788|10790.6|10790|10791.1|10790.4|10788.7|10787.8|280
1582246800000|2020-02-21 01:00:00|10790.7|10789.8|10790.1|10789.5|10791.3|10790.6|10790|10789.2|368
1582247100000|2020-02-21 01:05:00|10790.2|10789.6|10792.6|10791.7|10792.9|10792.2|10790.1|10789.4|315
1582247400000|2020-02-21 01:10:00|10792.7|10791.8|10792.2|10791.3|10792.8|10792|10791.9|10791.1|206
1582247700000|2020-02-21 01:15:00|10792.1|10791.2|10792.5|10791.9|10792.7|10792|10791.7|10790.9|262
1582248000000|2020-02-21 01:20:00|10792.6|10792|10793.1|10792.5|10793.9|10793.2|10792.5|10791.6|236
1582248300000|2020-02-21 01:25:00|10793.2|10792.6|10792.9|10792|10793.3|10792.6|10792.3|10791.6|239
1582248600000|2020-02-21 01:30:00|10792.8|10791.9|10793.3|10792.4|10793.8|10793.1|10792.5|10791.8|246
1582248900000|2020-02-21 01:35:00|10793.2|10792.6|10793.4|10792.8|10794|10793.3|10792.9|10792.3|187
1582249200000|2020-02-21 01:40:00|10793.3|10792.7|10792.7|10792.1|10793.7|10793|10792.6|10792|150
1582249500000|2020-02-21 01:45:00|10792.6|10792|10793.5|10792.9|10793.8|10793.1|10792.1|10791.4|260
1582249800000|2020-02-21 01:50:00|10793.6|10793|10793.8|10792.9|10794.1|10793.4|10793.3|10792.6|219
1582250100000|2020-02-21 01:55:00|10793.7|10792.8|10793.3|10792.4|10793.9|10793.1|10792.7|10791.9|281
1582250400000|2020-02-21 02:00:00|10793.4|10792.5|10790.5|10789.9|10794.2|10793.4|10790.4|10789.8|328
1582250700000|2020-02-21 02:05:00|10790.6|10790|10790.6|10790|10791.9|10791.1|10789.9|10789.2|338
1582251000000|2020-02-21 02:10:00|10790.8|10789.9|10789.9|10789.3|10791.6|10790.8|10789.6|10788.9|305
1582251300000|2020-02-21 02:15:00|10790.2|10789.4|10791.4|10790.5|10793.4|10792.6|10789.8|10789.1|595
1582251600000|2020-02-21 02:20:00|10791.5|10790.6|10790.6|10790|10793|10792.3|10790.6|10789.8|422
1582251900000|2020-02-21 02:25:00|10790.5|10789.9|10789|10788.1|10791.1|10790.4|10788.9|10788.1|313
1582252200000|2020-02-21 02:30:00|10789.1|10788.2|10789.9|10789.3|10790.8|10790.1|10788.3|10787.5|318
1582252500000|2020-02-21 02:35:00|10790.1|10789.2|10790.2|10789.3|10791.3|10790.6|10789.6|10788.8|260
1582252800000|2020-02-21 02:40:00|10790.3|10789.4|10788.8|10787.9|10790.4|10789.5|10788.3|10787.6|296
1582253100000|2020-02-21 02:45:00|10788.9|10788|10788|10787.4|10789.1|10788.3|10788|10787.3|221
1582253400000|2020-02-21 02:50:00|10788.2|10787.6|10788.6|10788|10788.8|10788.1|10788|10787.3|189
1582253700000|2020-02-21 02:55:00|10788.8|10787.9|10790.1|10789.5|10790.4|10789.8|10788.6|10787.9|201
1582254000000|2020-02-21 03:00:00|10790.2|10789.6|10790.8|10789.9|10791.2|10790.4|10789.7|10789|218
1582254300000|2020-02-21 03:05:00|10790.6|10790|10792.8|10791.9|10792.9|10792.2|10790.6|10790|172
1582254600000|2020-02-21 03:10:00|10792.7|10792.1|10792.1|10791.5|10792.8|10792.1|10791.9|10791.2|193
1582254900000|2020-02-21 03:15:00|10792|10791.4|10789.5|10788.9|10792.2|10791.5|10789.5|10788.8|218
1582255200000|2020-02-21 03:20:00|10789.6|10789|10789.6|10789|10790.2|10789.5|10789.4|10788.7|234
1582255500000|2020-02-21 03:25:00|10789.7|10789.1|10790.1|10789.5|10790.3|10789.6|10789.6|10789|120
1582255800000|2020-02-21 03:30:00|10790.2|10789.6|10790.6|10789.7|10790.9|10790.2|10789.9|10789.1|139
1582256100000|2020-02-21 03:35:00|10790.5|10789.9|10790.6|10790|10791.3|10790.5|10790.4|10789.6|177
1582256400000|2020-02-21 03:40:00|10790.8|10789.9|10791|10790.1|10791.3|10790.5|10790.5|10789.8|141
1582256700000|2020-02-21 03:45:00|10790.9|10790.3|10790.7|10790.1|10791.3|10790.5|10790.5|10789.8|120
1582257000000|2020-02-21 03:50:00|10790.8|10789.9|10790.1|10789.5|10790.8|10790.1|10789.8|10789.1|167
1582257300000|2020-02-21 03:55:00|10790|10789.4|10790.9|10790|10790.9|10790|10789.7|10788.9|188
1582257600000|2020-02-21 04:00:00|10790.8|10789.9|10790.1|10789.2|10790.8|10790.1|10789.7|10788.9|218
1582257900000|2020-02-21 04:05:00|10790|10789.4|10791.4|10790.8|10791.9|10791.1|10789.8|10789.1|218
1582258200000|2020-02-21 04:10:00|10791.5|10790.6|10791.6|10791|10794.1|10793.2|10790.7|10789.9|335
1582258500000|2020-02-21 04:15:00|10791.7|10791.1|10792.8|10791.9|10792.9|10792.1|10791.3|10790.5|250
1582258800000|2020-02-21 04:20:00|10792.6|10792|10791.9|10791.3|10793|10792.2|10791.9|10791.1|183
1582259100000|2020-02-21 04:25:00|10792|10791.1|10792.9|10792.3|10793.1|10792.3|10791.6|10790.9|171
1582259400000|2020-02-21 04:30:00|10793|10792.4|10792.2|10791.6|10793.3|10792.7|10792|10791.3|155
1582259700000|2020-02-21 04:35:00|10792.4|10791.5|10792.9|10792|10793.1|10792.4|10792.2|10791.4|149
1582260000000|2020-02-21 04:40:00|10792.7|10792.1|10793.8|10792.9|10793.8|10793|10792.6|10791.8|137
1582260300000|2020-02-21 04:45:00|10793.7|10793.1|10794|10793.4|10794.8|10794|10793.5|10792.8|214
1582260600000|2020-02-21 04:50:00|10794.1|10793.5|10793.5|10792.9|10794.2|10793.6|10793.5|10792.8|157
1582260900000|2020-02-21 04:55:00|10793.6|10793|10795|10794.4|10795.3|10794.7|10793.6|10792.8|250
1582261200000|2020-02-21 05:00:00|10795.1|10794.5|10793.9|10793.3|10795.3|10794.6|10793.8|10793.2|226
1582261500000|2020-02-21 05:05:00|10794|10793.4|10794.5|10793.9|10794.7|10794|10793.9|10793.2|145
1582261800000|2020-02-21 05:10:00|10794.4|10793.8|10794.7|10794.1|10795.3|10794.6|10794.4|10793.6|138
1582262100000|2020-02-21 05:15:00|10794.6|10794|10793.9|10793.3|10795.1|10794.5|10793.9|10793.2|133
1582262400000|2020-02-21 05:20:00|10794.1|10793.2|10793.5|10792.9|10794.2|10793.4|10793.4|10792.6|122
1582262700000|2020-02-21 05:25:00|10793.6|10793|10794|10793.4|10794.3|10793.6|10793.5|10792.7|135
1582263000000|2020-02-21 05:30:00|10794.2|10793.3|10794.1|10793.2|10794.2|10793.5|10793.5|10792.8|141
1582263300000|2020-02-21 05:35:00|10793.9|10793.3|10794.1|10793.2|10794.6|10793.8|10793.9|10793.1|155
1582263600000|2020-02-21 05:40:00|10793.9|10793.3|10793|10792.4|10794.1|10793.3|10792.4|10791.8|184
1582263900000|2020-02-21 05:45:00|10793.1|10792.2|10793|10792.4|10793.2|10792.5|10792.5|10791.8|129
1582264200000|2020-02-21 05:50:00|10793.1|10792.5|10794.2|10793.3|10794.2|10793.5|10793|10792.2|131
1582264500000|2020-02-21 05:55:00|10794|10793.4|10793.6|10792.7|10794.3|10793.5|10793.3|10792.6|185
1582264800000|2020-02-21 06:00:00|10793.5|10792.6|10794|10793.1|10794.1|10793.4|10792.5|10791.7|236
1582265100000|2020-02-21 06:05:00|10793.9|10793.3|10794.7|10793.8|10795.2|10794.4|10793|10792.2|205
1582265400000|2020-02-21 06:10:00|10794.6|10794|10794.5|10793.9|10795.1|10794.4|10794|10793.3|158
1582265700000|2020-02-21 06:15:00|10794.6|10794|10793.7|10792.8|10794.7|10794|10793.1|10792.3|199
1582266000000|2020-02-21 06:20:00|10793.5|10792.9|10793|10792.1|10793.8|10793.1|10792.7|10792|215
1582266300000|2020-02-21 06:25:00|10792.9|10792.3|10792.2|10791.3|10793.7|10792.9|10791.8|10790.9|208
1582266600000|2020-02-21 06:30:00|10792|10791.4|10791.9|10791.3|10792.6|10791.8|10791.6|10790.8|164
1582266900000|2020-02-21 06:35:00|10791.8|10791.2|10792.7|10791.8|10793.1|10792.2|10791.7|10791|189
1582267200000|2020-02-21 06:40:00|10792.5|10791.9|10792.4|10791.5|10792.9|10792|10792.1|10791.3|190
1582267500000|2020-02-21 06:45:00|10792.3|10791.4|10791.2|10790.3|10792.4|10791.6|10790.2|10789.3|258
1582267800000|2020-02-21 06:50:00|10791.1|10790.5|10791.3|10790.4|10791.4|10790.7|10790.5|10789.8|159
1582268100000|2020-02-21 06:55:00|10791.2|10790.6|10790.7|10790.1|10791.2|10790.6|10789.9|10789.3|159
1582268400000|2020-02-21 07:00:00|10791|10790.2|10791.4|10790.5|10792.1|10791.3|10790.2|10789.5|440
1582268700000|2020-02-21 07:05:00|10791.3|10790.4|10792.2|10791.3|10792.2|10791.3|10790.6|10789.8|482
1582269000000|2020-02-21 07:10:00|10792.1|10791.2|10793.2|10792.6|10794.6|10793.8|10791.6|10790.8|468
1582269300000|2020-02-21 07:15:00|10793.3|10792.7|10795.4|10794.5|10796.1|10795.4|10793|10792.3|410
1582269600000|2020-02-21 07:20:00|10795.3|10794.4|10796.7|10795.8|10797.2|10796.4|10794.8|10794.1|430
1582269900000|2020-02-21 07:25:00|10796.5|10795.9|10796.4|10795.5|10797.5|10796.7|10795.7|10794.9|426
1582270200000|2020-02-21 07:30:00|10796.3|10795.7|10796.8|10796.2|10797.7|10796.8|10796.2|10795.5|501
1582270500000|2020-02-21 07:35:00|10796.9|10796|10796.8|10796.2|10797.4|10796.7|10795.9|10795.1|420
1582270800000|2020-02-21 07:40:00|10796.6|10796|10795.9|10795.3|10797.3|10796.6|10792.9|10792.3|495
1582271100000|2020-02-21 07:45:00|10796|10795.4|10798.2|10797.6|10798.8|10798|10795.9|10795.2|569
1582271400000|2020-02-21 07:50:00|10798.3|10797.7|10797.3|10796.7|10799|10798.4|10796.6|10795.7|426
1582271700000|2020-02-21 07:55:00|10797.4|10796.8|10796.4|10795.8|10798.3|10797.6|10795.4|10794.8|393
1582272000000|2020-02-21 08:00:00|10796.2|10795.6|10792.6|10792|10797.5|10796.8|10792|10791.3|961
1582272300000|2020-02-21 08:05:00|10792.5|10791.9|10790.8|10790.2|10795.4|10794.6|10790.7|10789.9|950
1582272600000|2020-02-21 08:10:00|10790.9|10790.3|10795.8|10794.9|10797.2|10796.3|10790.9|10790.3|888
1582272900000|2020-02-21 08:15:00|10795.9|10795|10800.7|10800.1|10805.4|10804.5|10795.9|10795|1328
1582273200000|2020-02-21 08:20:00|10800.6|10800|10801.5|10800.6|10805.5|10804.7|10800|10799.3|997
1582273500000|2020-02-21 08:25:00|10801.6|10800.7|10801.1|10800.1|10803.8|10802.9|10799.1|10798.3|793
1582273800000|2020-02-21 08:30:00|10807.2|10802.3|10814.1|10813.5|10820.4|10819.5|10806.8|10802.3|1825
1582274100000|2020-02-21 08:35:00|10814|10813.4|10812.5|10811.9|10816.2|10815.5|10809.9|10809.2|947
1582274400000|2020-02-21 08:40:00|10812.6|10812|10811|10810.1|10814.5|10813.9|10808.1|10807.5|729
1582274700000|2020-02-21 08:45:00|10810.8|10810.2|10814.1|10813.5|10814.4|10813.8|10809.4|10808.8|780
1582275000000|2020-02-21 08:50:00|10813.8|10813.2|10814.3|10813.7|10814.5|10813.9|10812.5|10811.9|630
1582275300000|2020-02-21 08:55:00|10814.4|10813.8|10814.7|10813.8|10816.4|10815.7|10813.8|10813.1|815
1582275600000|2020-02-21 09:00:00|10814.6|10813.7|10818.5|10817.9|10819.3|10818.4|10814.6|10813.7|1026
1582275900000|2020-02-21 09:05:00|10818.4|10817.8|10817.3|10816.7|10820|10819.4|10817.3|10816.5|788
1582276200000|2020-02-21 09:10:00|10817.4|10816.5|10816.2|10815.6|10819.3|10818.6|10815.3|10814.5|768
1582276500000|2020-02-21 09:15:00|10816.3|10815.4|10815.4|10814.8|10816.7|10815.9|10813.6|10812.9|714
1582276800000|2020-02-21 09:20:00|10815.5|10814.6|10814.2|10813.6|10817.4|10816.8|10814.2|10813.5|367
1582277100000|2020-02-21 09:25:00|10814.3|10813.7|10816.2|10815.3|10816.5|10815.9|10812.9|10812.3|459
1582277400000|2020-02-21 09:30:00|10816|10815.4|10817.6|10817|10818|10817.3|10815.9|10815.1|588
1582277700000|2020-02-21 09:35:00|10817.5|10816.9|10814.5|10813.9|10818.5|10817.7|10814.5|10813.7|478
1582278000000|2020-02-21 09:40:00|10814.6|10813.6|10815.7|10815.1|10815.7|10815.1|10813.8|10813.1|283
1582278300000|2020-02-21 09:45:00|10816|10815.2|10814.8|10814.2|10816.4|10815.7|10814.7|10814.1|432
1582278600000|2020-02-21 09:50:00|10814.7|10814.1|10814.6|10813.7|10816.4|10815.7|10814.3|10813.6|353
1582278900000|2020-02-21 09:55:00|10814.5|10813.6|10810.3|10809.4|10815.3|10814.4|10809.4|10808.5|544
1582279200000|2020-02-21 10:00:00|10810.4|10809.5|10805.9|10805|10811.2|10810.3|10803.5|10802.7|675
1582279500000|2020-02-21 10:05:00|10806|10805.1|10805.2|10804.6|10808.2|10807.6|10805.2|10804.4|494
1582279800000|2020-02-21 10:10:00|10805.1|10804.5|10802.1|10801.5|10805.3|10804.6|10802.1|10801.3|492
1582280100000|2020-02-21 10:15:00|10802|10801.4|10798.8|10797.9|10802.7|10802.1|10797.8|10797.1|549
1582280400000|2020-02-21 10:20:00|10798.6|10798|10801.2|10800.6|10803.1|10802.2|10796.5|10795.9|597
1582280700000|2020-02-21 10:25:00|10801.3|10800.7|10801.8|10801.2|10802.9|10802.3|10799.3|10798.5|383
1582281000000|2020-02-21 10:30:00|10801.7|10801.1|10803.2|10802.6|10803.6|10802.9|10801.7|10800.9|240
1582281300000|2020-02-21 10:35:00|10803.1|10802.5|10803.7|10803.1|10804.4|10803.8|10802.4|10801.8|315
1582281600000|2020-02-21 10:40:00|10803.8|10803.2|10803.3|10802.4|10805.2|10804.6|10802.5|10801.7|325
1582281900000|2020-02-21 10:45:00|10803|10802.2|10803.3|10802.7|10804.4|10803.7|10802.2|10801.6|315
1582282200000|2020-02-21 10:50:00|10803.4|10802.8|10799.9|10799.3|10803.8|10803.2|10799.8|10799.2|313
1582282500000|2020-02-21 10:55:00|10800|10799.4|10800|10799.4|10802.4|10801.6|10798.2|10797.6|434
1582282800000|2020-02-21 11:00:00|10800.1|10799.5|10798.7|10798.1|10801.6|10801|10798.7|10798|430
1582283100000|2020-02-21 11:05:00|10798.6|10798|10799.3|10798.7|10799.5|10798.7|10795.7|10795.1|470
1582283400000|2020-02-21 11:10:00|10799.4|10798.8|10799.8|10798.9|10799.8|10799.1|10796.8|10796.2|397
1582283700000|2020-02-21 11:15:00|10799.7|10799.1|10798.9|10798.3|10800.2|10799.6|10798.3|10797.6|311
1582284000000|2020-02-21 11:20:00|10799|10798.4|10802.3|10801.7|10802.6|10801.9|10799|10798.2|305
1582284300000|2020-02-21 11:25:00|10802.1|10801.5|10804.6|10803.7|10805.9|10805.1|10801.9|10801.3|549
1582284600000|2020-02-21 11:30:00|10804.5|10803.6|10802|10801.4|10805.3|10804.6|10801.4|10800.7|504
1582284900000|2020-02-21 11:35:00|10801.9|10801.3|10802.6|10802|10802.8|10802.1|10800.3|10799.6|346
1582285200000|2020-02-21 11:40:00|10802.5|10801.9|10804|10803.1|10804|10803.4|10802.5|10801.9|309
1582285500000|2020-02-21 11:45:00|10803.8|10803.2|10801.9|10801.3|10804.1|10803.4|10801.3|10800.6|338
1582285800000|2020-02-21 11:50:00|10802|10801.1|10804|10803.4|10804.6|10803.8|10801.4|10800.6|360
1582286100000|2020-02-21 11:55:00|10804.1|10803.5|10806.5|10805.9|10807.2|10806.3|10803.8|10803|545
1582286400000|2020-02-21 12:00:00|10806.4|10805.8|10802.3|10801.7|10806.4|10805.8|10801.2|10800.5|574
1582286700000|2020-02-21 12:05:00|10802.4|10801.8|10802.6|10801.7|10805.3|10804.6|10800.9|10800.3|492
1582287000000|2020-02-21 12:10:00|10802.4|10801.8|10803.8|10803.2|10804.3|10803.5|10801.8|10801.1|362
1582287300000|2020-02-21 12:15:00|10803.9|10803|10803.9|10803.3|10804.6|10804|10803.5|10802.9|237
1582287600000|2020-02-21 12:20:00|10804|10803.4|10804.5|10803.9|10806.1|10805.4|10803.8|10803.1|445
1582287900000|2020-02-21 12:25:00|10804.6|10804|10802.8|10802.2|10806.1|10805.5|10802.7|10802.1|443
1582288200000|2020-02-21 12:30:00|10802.7|10802.1|10801.5|10800.9|10803.4|10802.6|10800.2|10799.4|482
1582288500000|2020-02-21 12:35:00|10801.6|10801|10800|10799.4|10802.2|10801.5|10799.9|10799.3|292
1582288800000|2020-02-21 12:40:00|10799.9|10799.3|10800|10799.4|10802|10801.3|10799.7|10799.1|286
1582289100000|2020-02-21 12:45:00|10800.1|10799.5|10800.3|10799.4|10800.4|10799.7|10798.7|10798|355
1582289400000|2020-02-21 12:50:00|10800.1|10799.5|10802.8|10802.2|10803.5|10802.9|10799.3|10798.5|253
1582289700000|2020-02-21 12:55:00|10802.9|10802.3|10797|10796.4|10802.9|10802.3|10796.6|10796|724
1582290000000|2020-02-21 13:00:00|10796.9|10796.3|10800.9|10800.3|10801.8|10801.1|10796.9|10796.3|536
1582290300000|2020-02-21 13:05:00|10801|10800.1|10802.8|10802.2|10802.9|10802.2|10800.2|10799.5|380
1582290600000|2020-02-21 13:10:00|10802.7|10802.1|10801.5|10800.6|10803.1|10802.5|10800.5|10799.7|384
1582290900000|2020-02-21 13:15:00|10801.3|10800.7|10801.4|10800.8|10802.1|10801.4|10797.4|10796.7|563
1582291200000|2020-02-21 13:20:00|10801.5|10800.9|10802.6|10802|10802.9|10802.2|10800.9|10800.1|454
1582291500000|2020-02-21 13:25:00|10802.5|10801.9|10801.4|10800.8|10802.7|10802.1|10800.7|10800|411
1582291800000|2020-02-21 13:30:00|10801.3|10800.7|10802.1|10801.5|10803.9|10803.1|10800.9|10800.2|459
1582292100000|2020-02-21 13:35:00|10802.3|10801.7|10805.9|10805.3|10806.3|10805.7|10802.3|10801.6|431
1582292400000|2020-02-21 13:40:00|10806|10805.4|10808.3|10807.7|10809.7|10809.1|10805.9|10805.2|564
1582292700000|2020-02-21 13:45:00|10808.4|10807.5|10809.2|10808.6|10812.7|10812.1|10807.5|10806.9|578
1582293000000|2020-02-21 13:50:00|10809.1|10808.5|10808.5|10807.6|10811.2|10810.4|10807.8|10807.1|442
1582293300000|2020-02-21 13:55:00|10808.6|10807.7|10809.6|10809|10810.1|10809.3|10806.3|10805.6|392
1582293600000|2020-02-21 14:00:00|10809.5|10808.9|10801.7|10801.1|10809.5|10808.9|10801.5|10800.9|578
1582293900000|2020-02-21 14:05:00|10801.8|10801.2|10804.6|10804|10805.4|10804.7|10801.7|10801|449
1582294200000|2020-02-21 14:10:00|10804.7|10804.1|10807.2|10806.6|10807.9|10807.2|10804.5|10803.8|451
1582294500000|2020-02-21 14:15:00|10807.1|10806.5|10806.9|10806.3|10808.6|10807.9|10805.1|10804.5|397
1582294800000|2020-02-21 14:20:00|10806.8|10806.2|10807.8|10807.2|10810|10809.4|10806.8|10806.2|387
1582295100000|2020-02-21 14:25:00|10807.7|10807.1|10808.4|10807.8|10809.7|10809.1|10807.4|10806.8|392
1582295400000|2020-02-21 14:30:00|10808.3|10807.7|10808.9|10808.3|10811.1|10810.4|10808.1|10807.3|635
1582295700000|2020-02-21 14:35:00|10809|10808.4|10815.1|10814.5|10816|10815.3|10809|10808.4|654
1582296000000|2020-02-21 14:40:00|10815|10814.4|10815.2|10814.3|10818.2|10817.6|10814.2|10813.6|519
1582296300000|2020-02-21 14:45:00|10815.3|10814.4|10844.1|10843.2|10844.3|10843.4|10815.3|10814.4|1785
1582296600000|2020-02-21 14:50:00|10844.2|10843.3|10837.7|10836.8|10846.6|10845.7|10836.1|10835.3|1485
1582296900000|2020-02-21 14:55:00|10837.5|10836.9|10837.7|10836.8|10844.9|10844.1|10834.4|10833.5|1163
1582297200000|2020-02-21 15:00:00|10837.5|10836.6|10843.3|10842.4|10849.1|10848.5|10837.5|10836.6|1303
1582297500000|2020-02-21 15:05:00|10843.2|10842.6|10847.2|10846.6|10850.1|10849.4|10843.2|10842.4|1197
1582297800000|2020-02-21 15:10:00|10846.7|10846.1|10854.8|10853.9|10854.9|10854.1|10846.5|10845.7|1371
1582298100000|2020-02-21 15:15:00|10854.7|10853.8|10856.4|10855.8|10859.2|10858.6|10852.1|10851.4|1240
1582298400000|2020-02-21 15:20:00|10856.2|10855.3|10855.9|10855|10857.7|10857|10853.7|10853|1242
1582298700000|2020-02-21 15:25:00|10855.8|10855.2|10858.3|10857.4|10858.5|10857.7|10854.3|10853.7|809
1582299000000|2020-02-21 15:30:00|10858.1|10857.2|10853.6|10853|10858.6|10857.7|10851.7|10850.9|973
1582299300000|2020-02-21 15:35:00|10853.5|10852.9|10859.8|10859.2|10860.5|10859.6|10852.9|10852|1038
1582299600000|2020-02-21 15:40:00|10859.7|10859.1|10859.9|10859.3|10861.9|10861.2|10858.8|10858.1|1016
1582299900000|2020-02-21 15:45:00|10859.5|10858.9|10860.2|10859.6|10864|10863.2|10858.9|10858.2|895
1582300200000|2020-02-21 15:50:00|10860.1|10859.5|10854.5|10853.9|10861.3|10860.6|10854.4|10853.8|841
1582300500000|2020-02-21 15:55:00|10854.6|10853.7|10853|10852.4|10854.7|10853.8|10847.2|10846.5|1107
1582300800000|2020-02-21 16:00:00|10853.2|10852.3|10857.7|10857.1|10858|10857.2|10851|10850.4|883
1582301100000|2020-02-21 16:05:00|10857.6|10856.7|10858|10857.4|10859|10858.4|10855.7|10855.1|554
1582301400000|2020-02-21 16:10:00|10858.1|10857.5|10860.2|10859.6|10860.7|10859.9|10856.9|10856.3|583
1582301700000|2020-02-21 16:15:00|10860.3|10859.7|10862.2|10861.6|10864.1|10863.2|10858.6|10857.9|709
1582302000000|2020-02-21 16:20:00|10862.1|10861.5|10858.1|10857.2|10863.4|10862.8|10855.7|10854.8|851
1582302300000|2020-02-21 16:25:00|10858.2|10857.3|10855.9|10855.3|10858.6|10857.9|10855.1|10854.4|754
1582302600000|2020-02-21 16:30:00|10855.8|10855.2|10854.7|10854.1|10856|10855.4|10852.4|10851.6|724
1582302900000|2020-02-21 16:35:00|10854.9|10854|10852.7|10852.1|10857.2|10856.6|10852.5|10851.7|631
1582303200000|2020-02-21 16:40:00|10852.6|10852|10849.2|10848.6|10853.2|10852.4|10849.1|10848.3|582
1582303500000|2020-02-21 16:45:00|10849.6|10848.7|10851.1|10850.2|10851.8|10851.1|10849.2|10848.4|618
1582303800000|2020-02-21 16:50:00|10851|10850.1|10855|10854.4|10855|10854.4|10850.2|10849.5|477
1582304100000|2020-02-21 16:55:00|10855.2|10854.3|10854.7|10854.1|10856.7|10856|10854.6|10853.9|341
1582304400000|2020-02-21 17:00:00|10854.8|10854.2|10856.4|10855.8|10856.8|10856|10854.2|10853.4|486
1582304700000|2020-02-21 17:05:00|10856.3|10855.7|10857|10856.4|10858.8|10858|10855.4|10854.7|466
1582305000000|2020-02-21 17:10:00|10857.1|10856.5|10859.6|10858.7|10859.6|10858.8|10857|10856.4|337
1582305300000|2020-02-21 17:15:00|10859.5|10858.6|10859.8|10859.2|10860.4|10859.7|10859.1|10858.4|360
1582305600000|2020-02-21 17:20:00|10859.7|10859.1|10860.1|10859.5|10860.3|10859.6|10858.3|10857.5|375
1582305900000|2020-02-21 17:25:00|10860|10859.4|10859.4|10858.5|10860.2|10859.5|10858.7|10857.9|418
1582306200000|2020-02-21 17:30:00|10859.3|10858.4|10859|10858.4|10860.5|10859.8|10858.6|10857.9|381
1582306500000|2020-02-21 17:35:00|10859.1|10858.5|10859.2|10858.6|10860.5|10859.7|10858.8|10858|298
1582306800000|2020-02-21 17:40:00|10859.3|10858.7|10859.3|10858.4|10860.2|10859.6|10858.7|10857.9|356
1582307100000|2020-02-21 17:45:00|10859.4|10858.5|10858.2|10857.6|10861.3|10860.6|10858.1|10857.3|348
1582307400000|2020-02-21 17:50:00|10858.1|10857.5|10854.5|10853.6|10858.3|10857.6|10854.2|10853.6|369
1582307700000|2020-02-21 17:55:00|10854.4|10853.8|10858|10857.1|10858.1|10857.4|10854.4|10853.8|476
1582308000000|2020-02-21 18:00:00|10857.9|10857.3|10855.9|10855.3|10860.5|10859.8|10854.6|10853.7|542
1582308300000|2020-02-21 18:05:00|10856.2|10855.6|10858.5|10857.6|10858.6|10857.8|10855.6|10855|278
1582308600000|2020-02-21 18:10:00|10858.3|10857.7|10860|10859.1|10860|10859.3|10857.8|10857.1|283
1582308900000|2020-02-21 18:15:00|10859.9|10859.3|10860.9|10860.3|10861.4|10860.7|10859.7|10858.9|251
1582309200000|2020-02-21 18:20:00|10860.8|10860.2|10860.4|10859.8|10862|10861.3|10860.4|10859.6|289
1582309500000|2020-02-21 18:25:00|10860.3|10859.7|10856.7|10856.1|10860.3|10859.7|10856.4|10855.7|239
1582309800000|2020-02-21 18:30:00|10856.8|10856.2|10857.7|10857.1|10858.1|10857.3|10856.8|10856|229
1582310100000|2020-02-21 18:35:00|10857.8|10857.2|10857.3|10856.7|10858.6|10858|10856.8|10856|239
1582310400000|2020-02-21 18:40:00|10857.2|10856.6|10857.5|10856.6|10858.5|10857.7|10857.2|10856.5|215
1582310700000|2020-02-21 18:45:00|10857.7|10856.8|10858.5|10857.9|10858.7|10858|10857.1|10856.4|260
1582311000000|2020-02-21 18:50:00|10858.6|10858|10856.9|10856.3|10859.6|10859|10856.8|10856.1|274
1582311300000|2020-02-21 18:55:00|10856.8|10856.2|10856.9|10856|10857.5|10856.7|10855.9|10855.2|313
1582311600000|2020-02-21 19:00:00|10857|10856.1|10854.9|10854|10857.2|10856.5|10854.2|10853.5|389
1582311900000|2020-02-21 19:05:00|10854.7|10854.1|10853.8|10853.2|10855.4|10854.7|10853.8|10853.1|213
1582312200000|2020-02-21 19:10:00|10853.9|10853.3|10855.2|10854.6|10855.6|10854.8|10853|10852.4|257
1582312500000|2020-02-21 19:15:00|10855.3|10854.7|10854.2|10853.6|10855.6|10854.9|10853.9|10853.2|279
1582312800000|2020-02-21 19:20:00|10854.1|10853.5|10857.5|10856.9|10857.8|10857|10854.1|10853.5|312
1582313100000|2020-02-21 19:25:00|10857.4|10856.8|10856.5|10855.9|10858.7|10857.9|10856.3|10855.6|230
1582313400000|2020-02-21 19:30:00|10856.3|10855.4|10855.3|10854.7|10856.7|10856.1|10854.8|10854.1|245
1582313700000|2020-02-21 19:35:00|10855.5|10854.6|10854.4|10853.8|10856.5|10855.6|10854.1|10853.4|278
1582314000000|2020-02-21 19:40:00|10854.5|10853.9|10855.4|10854.8|10855.5|10854.8|10854.1|10853.4|228
1582314300000|2020-02-21 19:45:00|10855.5|10854.9|10856.5|10855.9|10856.7|10855.9|10855.3|10854.6|178
1582314600000|2020-02-21 19:50:00|10856.4|10855.8|10857|10856.4|10857.2|10856.6|10856.4|10855.8|164
1582314900000|2020-02-21 19:55:00|10857.1|10856.5|10858.1|10857.5|10858.4|10857.6|10856.3|10855.7|319
1582315200000|2020-02-21 20:00:00|10858.3|10857.4|10856.3|10855.7|10858.3|10857.5|10856.2|10855.5|251
1582315500000|2020-02-21 20:05:00|10856.4|10855.8|10854.9|10854.3|10856.9|10856.2|10854.8|10854.1|283
1582315800000|2020-02-21 20:10:00|10854.7|10853.8|10854.9|10854|10855.2|10854.5|10853.3|10852.5|231
1582316100000|2020-02-21 20:15:00|10855|10854.1|10856|10855.1|10856.2|10855.4|10854.8|10854|245
1582316400000|2020-02-21 20:20:00|10855.9|10855.3|10854.9|10854.3|10856.3|10855.5|10854.8|10854.1|264
1582316700000|2020-02-21 20:25:00|10854.8|10854.2|10853.6|10852.7|10855.1|10854.4|10852.7|10851.8|329
1582317000000|2020-02-21 20:30:00|10853.5|10852.6|10852.1|10851.2|10853.9|10853|10851.9|10851|246
1582317300000|2020-02-21 20:35:00|10852|10851.1|10851.4|10850.5|10852.6|10851.7|10851.2|10850.5|197
1582317600000|2020-02-21 20:40:00|10851.3|10850.7|10851.4|10850.8|10851.6|10850.8|10850.4|10849.6|241
1582317900000|2020-02-21 20:45:00|10851.3|10850.7|10849.7|10848.8|10851.6|10850.8|10849.6|10848.7|290
1582318200000|2020-02-21 20:50:00|10849.5|10848.9|10848.9|10848.3|10849.7|10848.9|10848.4|10847.5|316
1582318500000|2020-02-21 20:55:00|10848.8|10848.2|10849.7|10848.8|10850.2|10849.5|10848.1|10847.3|435
1582318800000|2020-02-21 21:00:00|10849.4|10848.6|10849.6|10849|10850.4|10849.6|10849.1|10848.3|233
1582319100000|2020-02-21 21:05:00|10849.7|10848.8|10848.8|10847.9|10849.9|10849.1|10848.6|10847.7|112
1582319400000|2020-02-21 21:10:00|10848.7|10847.8|10849.2|10848.6|10849.5|10848.9|10848.5|10847.8|155
1582319700000|2020-02-21 21:15:00|10849.1|10848.5|10848.8|10848.2|10849.6|10848.8|10848.7|10848.1|133
1582320000000|2020-02-21 21:20:00|10848.7|10848.1|10849.3|10848.7|10849.6|10849|10848.1|10847.4|142
1582320300000|2020-02-21 21:25:00|10849.4|10848.8|10849.5|10848.9|10849.7|10849.1|10848.9|10848.2|170
1582320600000|2020-02-21 21:30:00|10849.3|10848.7|10849|10848.4|10849.6|10848.9|10848.6|10848|103
1582320900000|2020-02-21 21:35:00|10848.9|10848.3|10849.1|10848.5|10849.5|10848.8|10848.4|10847.8|161
1582321200000|2020-02-21 21:40:00|10849|10848.4|10848.9|10848.3|10849|10848.4|10848.3|10847.5|154
1582321500000|2020-02-21 21:45:00|10849|10848.4|10847.9|10847.3|10849.1|10848.5|10847.2|10846.6|308
1582321800000|2020-02-21 21:50:00|10848|10847.4|10847.9|10847.3|10849|10847.8|10847|10846.3|278
1582322100000|2020-02-21 21:55:00|10848|10847.4|10849.6|10847|10853|10848.7|10847.7|10844.9|385
1582491600000|2020-02-23 21:00:00|10829.5|10824.9|10831.9|10824.9|10835.4|10830.2|10829|10824.5|151
1582491900000|2020-02-23 21:05:00|10833.6|10825.1|10834.8|10828.9|10836.1|10828.9|10825|10821.5|236
1582492200000|2020-02-23 21:10:00|10833.7|10827|10830.8|10825.2|10835.9|10828.8|10829|10822.7|89
1582492500000|2020-02-23 21:15:00|10830.2|10824.3|10827|10823.2|10834.8|10826.2|10825.4|10821.6|164
1582492800000|2020-02-23 21:20:00|10826.9|10823.1|10825.6|10823.1|10827|10823.6|10824.5|10821.8|91
1582493100000|2020-02-23 21:25:00|10829.2|10823.9|10828.6|10824|10830.4|10825.6|10826.7|10822|71
1582493400000|2020-02-23 21:30:00|10828.4|10823.5|10826.6|10823.3|10828.9|10824.3|10826.6|10822.8|34
1582493700000|2020-02-23 21:35:00|10826.9|10823.2|10817|10811.5|10829|10823.3|10811.5|10808.6|503
1582494000000|2020-02-23 21:40:00|10816.9|10811.4|10817.4|10813.9|10821.7|10815.5|10812.5|10809.1|252
1582494300000|2020-02-23 21:45:00|10817.6|10813.8|10813.1|10809.7|10818.4|10815|10811.5|10808.2|124
1582494600000|2020-02-23 21:50:00|10814.7|10810.9|10814.2|10809.9|10816.5|10811.5|10812|10807.3|80
1582494900000|2020-02-23 21:55:00|10814.4|10810.3|10817.2|10813.1|10818.8|10813.9|10813.3|10809.1|138
1582495200000|2020-02-23 22:00:00|10816.9|10813|10827.1|10823.5|10833.9|10826.2|10815.8|10812.1|1346
1582495500000|2020-02-23 22:05:00|10827.4|10823.6|10830.2|10821.9|10832.8|10826.8|10825.7|10819.9|1472
1582495800000|2020-02-23 22:10:00|10830.3|10821.7|10828.7|10825.7|10831.1|10827.1|10825.8|10821.7|862
1582496100000|2020-02-23 22:15:00|10828.6|10825.5|10829.4|10827.7|10833.5|10828|10828.3|10824.1|1536
1582496400000|2020-02-23 22:20:00|10829.2|10827.4|10830.5|10828.8|10830.6|10829.2|10827.5|10825.1|562
1582496700000|2020-02-23 22:25:00|10830.6|10828.7|10832.8|10830.5|10834.6|10831.4|10830.5|10828.6|399
1582497000000|2020-02-23 22:30:00|10832.9|10830.4|10833.9|10831.5|10834.6|10832.4|10832.9|10830.3|578
1582497300000|2020-02-23 22:35:00|10834|10831.4|10833.7|10831.6|10834.6|10831.8|10831.1|10829|619
1582497600000|2020-02-23 22:40:00|10833.8|10831.5|10833.6|10831|10834.4|10831.6|10831.7|10830.2|422
1582497900000|2020-02-23 22:45:00|10833.5|10831.1|10831|10828.3|10837|10834.2|10829.9|10827.4|1100
1582498200000|2020-02-23 22:50:00|10830.9|10828.1|10830.6|10828.2|10831.7|10829.7|10829.4|10827.7|660
1582498500000|2020-02-23 22:55:00|10830.5|10828.3|10830.8|10828.9|10831.4|10829.9|10829.8|10827.7|396
1582498800000|2020-02-23 23:00:00|10830.7|10829|10837.2|10836.3|10838.9|10837.3|10830.2|10828.3|1383
1582499100000|2020-02-23 23:05:00|10837.1|10836.2|10839.2|10838.3|10840|10839.1|10836.8|10835.7|723
1582499400000|2020-02-23 23:10:00|10839.1|10838.2|10841|10840.1|10842.6|10841.7|10839.1|10838.2|568
1582499700000|2020-02-23 23:15:00|10840.9|10840|10840|10839.1|10841.4|10840.5|10839|10838.1|576
1582500000000|2020-02-23 23:20:00|10840.1|10839.2|10838.5|10837.6|10840.7|10839.8|10838|10837.1|511
1582500300000|2020-02-23 23:25:00|10838.6|10837.7|10836.5|10835.6|10838.7|10837.8|10836.4|10835.5|431
1582500600000|2020-02-23 23:30:00|10836.6|10835.7|10835|10834.1|10837.6|10836.7|10834.1|10833.2|383
1582500900000|2020-02-23 23:35:00|10834.9|10834|10836.4|10835.5|10836.9|10836|10834.5|10833.6|258
1582501200000|2020-02-23 23:40:00|10836.3|10835.4|10839.1|10838.2|10839.1|10838.2|10836.3|10835.4|275
1582501500000|2020-02-23 23:45:00|10839|10838.1|10839.7|10838.8|10840.4|10839.5|10838.1|10837.2|228
1582501800000|2020-02-23 23:50:00|10839.5|10838.6|10838|10837.1|10839.5|10838.6|10837.1|10836.3|278
1582502100000|2020-02-23 23:55:00|10838.4|10837.5|10839.1|10838.2|10839.2|10838.3|10837.5|10836.7|173
1582502400000|2020-02-24 00:00:00|10839.2|10838.3|10840.6|10839.7|10840.8|10839.9|10838.1|10837.3|314
1582502700000|2020-02-24 00:05:00|10840.7|10839.8|10840.5|10839.6|10841.5|10840.7|10840|10839.1|371
1582503000000|2020-02-24 00:10:00|10840.6|10839.7|10838.6|10838|10840.7|10839.8|10838.4|10837.7|380
1582503300000|2020-02-24 00:15:00|10838.7|10838.1|10840.2|10839.3|10840.3|10839.5|10838.6|10837.8|557
1582503600000|2020-02-24 00:20:00|10840.1|10839.5|10839.5|10838.6|10840.6|10839.8|10838.7|10838.1|334
1582503900000|2020-02-24 00:25:00|10839.4|10838.8|10842.9|10842|10842.9|10842.2|10839.4|10838.7|438
1582504200000|2020-02-24 00:30:00|10842.7|10842.1|10840.4|10839.5|10842.8|10842.1|10840.3|10839.5|499
1582504500000|2020-02-24 00:35:00|10840.5|10839.6|10836.1|10835.2|10840.5|10839.6|10835.9|10835.1|431
1582504800000|2020-02-24 00:40:00|10836.2|10835.3|10831.1|10830.5|10836.2|10835.3|10831.1|10830.2|428
1582505100000|2020-02-24 00:45:00|10831.2|10830.3|10832|10831.1|10832.2|10831.5|10829.2|10828.3|549
1582505400000|2020-02-24 00:50:00|10832.1|10831.2|10831.1|10830.5|10833.1|10832.4|10829.9|10829.1|536
1582505700000|2020-02-24 00:55:00|10831.2|10830.6|10831.8|10830.9|10833.3|10832.5|10831.1|10830.5|413
1582506000000|2020-02-24 01:00:00|10831.7|10831.1|10832.1|10831.2|10832.5|10831.7|10830.6|10829.9|449
1582506300000|2020-02-24 01:05:00|10832.2|10831.3|10830.1|10829.5|10832.8|10832|10829.7|10829|403
1582506600000|2020-02-24 01:10:00|10830|10829.4|10827|10826.1|10830.1|10829.4|10826.8|10825.9|486
1582506900000|2020-02-24 01:15:00|10826.9|10826|10827.5|10826.6|10828|10827.3|10826.6|10825.8|402
1582507200000|2020-02-24 01:20:00|10827.4|10826.5|10826.8|10825.9|10827.6|10826.9|10826.4|10825.7|289
1582507500000|2020-02-24 01:25:00|10826.6|10826|10826|10825.1|10827.6|10826.9|10824.8|10824.2|378
1582507800000|2020-02-24 01:30:00|10826.1|10825.2|10825.3|10824.4|10826.2|10825.5|10825.1|10824.3|376
1582508100000|2020-02-24 01:35:00|10825.2|10824.6|10826.9|10826|10827|10826.2|10825|10824.4|384
1582508400000|2020-02-24 01:40:00|10826.8|10825.9|10827|10826.4|10827.9|10827.2|10826.5|10825.9|204
1582508700000|2020-02-24 01:45:00|10826.9|10826.3|10827.7|10826.8|10827.8|10826.9|10826.5|10825.8|301
1582509000000|2020-02-24 01:50:00|10827.8|10826.9|10828.7|10827.8|10830.1|10829.2|10827.6|10826.8|288
1582509300000|2020-02-24 01:55:00|10828.8|10827.9|10828.6|10828|10829.1|10828.3|10826.9|10826.1|325
1582509600000|2020-02-24 02:00:00|10828.7|10828.1|10828.8|10827.9|10830.1|10829.4|10828.2|10827.4|400
1582509900000|2020-02-24 02:05:00|10828.7|10828.1|10827.6|10827|10829.1|10828.4|10827.6|10826.8|140
1582510200000|2020-02-24 02:10:00|10827.8|10826.9|10829.9|10829|10830.2|10829.5|10827.6|10826.8|273
1582510500000|2020-02-24 02:15:00|10829.7|10829.1|10829.8|10829.2|10830.4|10829.7|10829.5|10828.7|207
1582510800000|2020-02-24 02:20:00|10829.9|10829|10828.9|10828.3|10830.3|10829.6|10828.7|10827.9|291
1582511100000|2020-02-24 02:25:00|10829|10828.4|10828.1|10827.2|10830.3|10829.5|10828|10827.2|244
1582511400000|2020-02-24 02:30:00|10827.9|10827.3|10826.6|10825.7|10828.1|10827.4|10826.3|10825.6|315
1582511700000|2020-02-24 02:35:00|10826.4|10825.8|10826|10825.4|10826.6|10825.8|10825.5|10824.8|275
1582512000000|2020-02-24 02:40:00|10826.2|10825.3|10827.7|10826.8|10829.2|10828.5|10826|10825.3|329
1582512300000|2020-02-24 02:45:00|10827.5|10826.9|10828|10827.4|10828.8|10828|10827.3|10826.5|302
1582512600000|2020-02-24 02:50:00|10828.1|10827.5|10827|10826.1|10828.8|10828.1|10826.6|10825.8|319
1582512900000|2020-02-24 02:55:00|10826.9|10826|10823.2|10822.3|10827|10826.2|10823|10822.3|518
1582513200000|2020-02-24 03:00:00|10823.1|10822.2|10824.3|10823.4|10824.8|10824.1|10822.9|10822.1|440
1582513500000|2020-02-24 03:05:00|10824.2|10823.6|10822.7|10822.1|10824.5|10823.8|10822.5|10821.8|513
1582513800000|2020-02-24 03:10:00|10822.8|10822.2|10823.3|10822.4|10824.2|10823.5|10822.6|10821.9|256
1582514100000|2020-02-24 03:15:00|10823.4|10822.5|10823|10822.1|10824.3|10823.5|10822.3|10821.6|212
1582514400000|2020-02-24 03:20:00|10822.9|10822|10823.3|10822.4|10823.7|10822.9|10822.6|10821.7|263
1582514700000|2020-02-24 03:25:00|10823.2|10822.6|10824|10823.1|10824.2|10823.4|10822.5|10821.8|209
1582515000000|2020-02-24 03:30:00|10823.8|10823.2|10823.4|10822.5|10824.1|10823.4|10823.1|10822.3|267
1582515300000|2020-02-24 03:35:00|10823.3|10822.4|10824.1|10823.5|10824.5|10823.7|10823|10822.3|227
1582515600000|2020-02-24 03:40:00|10824.3|10823.4|10824.5|10823.9|10824.6|10823.9|10824|10823.3|123
1582515900000|2020-02-24 03:45:00|10824.4|10823.8|10823|10822.1|10824.6|10823.8|10822.8|10821.9|185
1582516200000|2020-02-24 03:50:00|10822.9|10822|10822.7|10822.1|10823.2|10822.5|10822.3|10821.4|228
1582516500000|2020-02-24 03:55:00|10822.6|10822|10822.6|10822|10823|10822.3|10822|10821.3|177
1582516800000|2020-02-24 04:00:00|10822.5|10821.9|10822.1|10821.2|10822.8|10822.1|10821.6|10820.9|229
1582517100000|2020-02-24 04:05:00|10822.2|10821.3|10823.1|10822.2|10823.1|10822.4|10821.7|10820.8|225
1582517400000|2020-02-24 04:10:00|10823|10822.1|10822.6|10822|10823|10822.1|10822.2|10821.5|166
1582517700000|2020-02-24 04:15:00|10822.7|10821.8|10822|10821.4|10823|10822.2|10821.6|10820.9|132
1582518000000|2020-02-24 04:20:00|10822.2|10821.3|10822.5|10821.6|10822.5|10821.7|10821.8|10821.1|131
1582518300000|2020-02-24 04:25:00|10822.4|10821.5|10821.7|10820.8|10822.7|10821.9|10821.5|10820.8|120
1582518600000|2020-02-24 04:30:00|10821.6|10821|10820.9|10820|10821.9|10821.2|10820.6|10819.9|158
1582518900000|2020-02-24 04:35:00|10820.7|10820.1|10821.6|10820.7|10821.6|10820.8|10820.5|10819.8|149
1582519200000|2020-02-24 04:40:00|10821.4|10820.5|10820.8|10819.9|10821.6|10820.7|10820.6|10819.9|194
1582519500000|2020-02-24 04:45:00|10820.7|10819.8|10820|10819.1|10821|10820.4|10819.4|10818.8|165
1582519800000|2020-02-24 04:50:00|10819.9|10819.3|10821.9|10821|10821.9|10821.2|10819.6|10818.9|142
1582520100000|2020-02-24 04:55:00|10821.8|10820.9|10821.6|10821|10822|10821.3|10821.5|10820.8|95
1582520400000|2020-02-24 05:00:00|10821.7|10821.1|10821.3|10820.7|10822.5|10821.8|10820.9|10820.2|259
1582520700000|2020-02-24 05:05:00|10821.4|10820.8|10821.4|10820.5|10821.7|10820.9|10820.8|10820|164
1582521000000|2020-02-24 05:10:00|10821.5|10820.6|10821.2|10820.3|10821.6|10820.9|10821|10820.1|138
1582521300000|2020-02-24 05:15:00|10821.1|10820.5|10821.5|10820.9|10822.3|10821.6|10821.1|10820.3|167
1582521600000|2020-02-24 05:20:00|10821.7|10820.8|10819.5|10818.9|10822|10821.2|10819.4|10818.6|210
1582521900000|2020-02-24 05:25:00|10819.6|10819|10818.9|10818.3|10820|10819.2|10818.4|10817.5|250
1582522200000|2020-02-24 05:30:00|10819.1|10818.2|10821.2|10820.3|10821.3|10820.6|10818.8|10818.1|215
1582522500000|2020-02-24 05:35:00|10821.1|10820.2|10821.5|10820.6|10822|10821.1|10820.9|10820.1|177
1582522800000|2020-02-24 05:40:00|10821.6|10820.7|10820.6|10819.7|10821.7|10821.1|10820.4|10819.6|170
1582523100000|2020-02-24 05:45:00|10820.4|10819.8|10817.9|10817.3|10820.7|10819.9|10817.9|10817.2|225
1582523400000|2020-02-24 05:50:00|10818.1|10817.2|10817.9|10817.3|10818.8|10818.1|10816.8|10816|280
1582523700000|2020-02-24 05:55:00|10817.8|10817.2|10815.6|10814.7|10818.7|10818|10815.2|10814.4|428
1582524000000|2020-02-24 06:00:00|10815.5|10814.6|10818.4|10817.8|10820|10819.3|10815.4|10814.6|340
1582524300000|2020-02-24 06:05:00|10818.5|10817.9|10818.5|10817.6|10819.2|10818.5|10817.4|10816.6|272
1582524600000|2020-02-24 06:10:00|10818.6|10817.7|10819.3|10818.7|10819.8|10819.1|10818.4|10817.7|265
1582524900000|2020-02-24 06:15:00|10819.4|10818.8|10818.5|10817.9|10819.7|10819|10817.8|10817|321
1582525200000|2020-02-24 06:20:00|10818.6|10818|10818.8|10818.2|10819.1|10818.4|10818.3|10817.5|146
1582525500000|2020-02-24 06:25:00|10818.9|10818|10819.5|10818.9|10820.2|10819.5|10818.1|10817.4|305
1582525800000|2020-02-24 06:30:00|10819.4|10818.8|10820.2|10819.3|10820.8|10820.1|10817.3|10816.5|344
1582526100000|2020-02-24 06:35:00|10820.1|10819.5|10820.7|10820.1|10820.9|10820.2|10819.7|10818.9|234
1582526400000|2020-02-24 06:40:00|10820.8|10819.9|10819.2|10818.6|10821.1|10820.5|10819.1|10818.4|251
1582526700000|2020-02-24 06:45:00|10819.1|10818.5|10817.6|10817|10820.1|10819.4|10817.4|10816.6|372
1582527000000|2020-02-24 06:50:00|10817.7|10817.1|10818.6|10818|10819.1|10818.4|10817.3|10816.5|392
1582527300000|2020-02-24 06:55:00|10818.7|10817.8|10817.1|10816.2|10818.7|10817.8|10815.9|10815.1|503
1582527600000|2020-02-24 07:00:00|10817.2|10816.3|10814.5|10813.9|10820.1|10819.2|10812.2|10811.4|1040
1582527900000|2020-02-24 07:05:00|10814.8|10814.3|10810.3|10809.4|10815.1|10814.5|10805.5|10804.6|891
1582528200000|2020-02-24 07:10:00|10810.4|10809.5|10810.9|10810|10813.2|10812.4|10809.2|10808.4|816
1582528500000|2020-02-24 07:15:00|10811|10810.1|10811.7|10811.1|10813|10812.2|10809.9|10809|735
1582528800000|2020-02-24 07:20:00|10811.8|10811.2|10814.9|10814.3|10815|10814.3|10811.2|10810.5|546
1582529100000|2020-02-24 07:25:00|10814.8|10814.2|10815.7|10815.1|10816.6|10815.9|10814.6|10813.9|497
1582529400000|2020-02-24 07:30:00|10815.9|10815|10815.2|10814.6|10815.9|10815.1|10813.4|10812.6|460
1582529700000|2020-02-24 07:35:00|10815.1|10814.5|10816.9|10816.3|10818|10817.2|10815.1|10814.5|400
1582530000000|2020-02-24 07:40:00|10817|10816.4|10814.4|10813.8|10817.1|10816.5|10814|10813.2|512
1582530300000|2020-02-24 07:45:00|10814.6|10813.7|10815.4|10814.5|10816.1|10815.4|10812.3|10811.6|508
1582530600000|2020-02-24 07:50:00|10815.3|10814.8|10816.5|10815.9|10817.4|10816.8|10815.1|10814.3|441
1582530900000|2020-02-24 07:55:00|10816.6|10816|10817.5|10816.9|10817.7|10817|10815.8|10815.2|389
1582531200000|2020-02-24 08:00:00|10817.8|10817.2|10819.5|10818.6|10823|10822.2|10815.6|10814.8|996
1582531500000|2020-02-24 08:05:00|10819.4|10818.5|10826.8|10826.2|10827|10826.2|10819|10818.3|866
1582531800000|2020-02-24 08:10:00|10826.9|10826.3|10822.9|10822.3|10829|10828.2|10822.8|10822.2|856
1582532100000|2020-02-24 08:15:00|10823|10822.4|10824.8|10823.9|10829|10828.3|10821.7|10821|928
1582532400000|2020-02-24 08:20:00|10824.9|10824|10824.3|10823.7|10827.5|10826.8|10823.1|10822.4|811
1582532700000|2020-02-24 08:25:00|10824.7|10823.8|10828.7|10827.8|10828.9|10828.1|10824.5|10823.8|845
1582533000000|2020-02-24 08:30:00|10828.8|10827.9|10823.9|10823.3|10828.9|10828.2|10822.2|10821.5|1018
1582533300000|2020-02-24 08:35:00|10824|10823.1|10822.4|10821.8|10824|10823.2|10820.5|10819.6|780
1582533600000|2020-02-24 08:40:00|10822.3|10821.7|10824.1|10823.5|10824.8|10824.1|10821.4|10820.7|749
1582533900000|2020-02-24 08:45:00|10824|10823.4|10820.7|10820.1|10824.4|10823.8|10820.4|10819.8|681
1582534200000|2020-02-24 08:50:00|10820.6|10820|10823.2|10822.6|10823.9|10823.2|10817.3|10816.7|659
1582534500000|2020-02-24 08:55:00|10823.3|10822.7|10827|10826.1|10828.9|10828.1|10822.4|10821.6|679
1582534800000|2020-02-24 09:00:00|10827.1|10826.2|10841.8|10841.2|10842.5|10841.6|10826.6|10825.7|1411
1582535100000|2020-02-24 09:05:00|10841.9|10841.3|10833.9|10833|10841.9|10841.3|10833.4|10832.6|910
1582535400000|2020-02-24 09:10:00|10833.8|10832.9|10832|10831.4|10835|10834.4|10831.9|10831.1|798
1582535700000|2020-02-24 09:15:00|10831.9|10831.3|10828.9|10828.3|10832|10831.3|10828.4|10827.7|741
1582536000000|2020-02-24 09:20:00|10828.8|10828.2|10821.8|10821.2|10828.8|10828.2|10820.1|10819.4|778
1582536300000|2020-02-24 09:25:00|10821.5|10820.9|10821.9|10821.3|10822.8|10822|10821.1|10820.4|712
1582536600000|2020-02-24 09:30:00|10822.1|10821.2|10824.8|10824.2|10826.2|10825.6|10821.1|10820.5|659
1582536900000|2020-02-24 09:35:00|10824.9|10824.3|10825.2|10824.6|10827|10826.3|10824.4|10823.6|750
1582537200000|2020-02-24 09:40:00|10825.1|10824.5|10822.1|10821.5|10825.6|10824.9|10821.4|10820.7|764
1582537500000|2020-02-24 09:45:00|10822|10821.4|10814.8|10813.9|10822.7|10822|10814.6|10813.7|1010
1582537800000|2020-02-24 09:50:00|10814.7|10814.1|10815.3|10814.7|10820.4|10819.8|10814.3|10813.4|943
1582538100000|2020-02-24 09:55:00|10815.2|10814.6|10816.1|10815.5|10817.8|10817.1|10814.3|10813.7|620
1582538400000|2020-02-24 10:00:00|10816|10815.4|10817.9|10817|10819.8|10819|10815.9|10815.1|566
1582538700000|2020-02-24 10:05:00|10817.8|10816.9|10822.7|10822.1|10823.1|10822.4|10815.7|10815|865
1582539000000|2020-02-24 10:10:00|10822.9|10822|10822.9|10822|10826.4|10825.6|10822.4|10821.8|573
1582539300000|2020-02-24 10:15:00|10822.8|10822.2|10820.1|10819.2|10823.9|10823.1|10818.8|10817.9|532
1582539600000|2020-02-24 10:20:00|10819.8|10819.1|10819.3|10818.7|10821.1|10820.4|10818.5|10817.8|505
1582539900000|2020-02-24 10:25:00|10819.2|10818.6|10815|10814.4|10819.2|10818.6|10814.6|10813.9|631
1582540200000|2020-02-24 10:30:00|10814.9|10814.3|10814.8|10814.2|10816.5|10815.7|10813.3|10812.6|705
1582540500000|2020-02-24 10:35:00|10814.7|10813.9|10817|10816.4|10819|10818.3|10814.7|10813.9|547
1582540800000|2020-02-24 10:40:00|10816.9|10816.1|10814.9|10814|10818.9|10818.2|10814.6|10813.8|539
1582541100000|2020-02-24 10:45:00|10814.7|10814.1|10819.2|10818.6|10819.5|10818.9|10814.3|10813.7|666
1582541400000|2020-02-24 10:50:00|10819.1|10818.5|10816.1|10815.5|10819.1|10818.5|10815.1|10814.5|512
1582541700000|2020-02-24 10:55:00|10816.2|10815.6|10816.3|10815.7|10818.6|10818|10815.6|10814.9|431
1582542000000|2020-02-24 11:00:00|10816.4|10815.5|10815.8|10815.2|10817.4|10816.8|10815.5|10814.8|483
1582542300000|2020-02-24 11:05:00|10815.7|10815.1|10815.9|10815.3|10816.1|10815.4|10813.9|10813.2|530
1582542600000|2020-02-24 11:10:00|10815.8|10815.2|10820|10819.4|10823.1|10822.3|10815.8|10815.2|739
1582542900000|2020-02-24 11:15:00|10819.9|10819.3|10822|10821.1|10823.5|10822.9|10819.7|10819.1|577
1582543200000|2020-02-24 11:20:00|10821.8|10821.2|10820.3|10819.7|10822.3|10821.6|10818.6|10817.9|488
1582543500000|2020-02-24 11:25:00|10820.4|10819.8|10822.4|10821.8|10823.6|10823|10820|10819.4|464
1582543800000|2020-02-24 11:30:00|10822.5|10821.9|10824.3|10823.7|10825.5|10824.8|10822.1|10821.4|558
1582544100000|2020-02-24 11:35:00|10824.4|10823.8|10821.9|10821.3|10825.6|10825|10821.3|10820.6|588
1582544400000|2020-02-24 11:40:00|10821.8|10821.2|10823.4|10822.8|10824.7|10824.1|10821.3|10820.6|421
1582544700000|2020-02-24 11:45:00|10823.3|10822.7|10821.5|10820.9|10824.3|10823.5|10819.8|10819.1|344
1582545000000|2020-02-24 11:50:00|10821.6|10821|10823.1|10822.5|10823.4|10822.8|10821.3|10820.6|432
1582545300000|2020-02-24 11:55:00|10823|10822.4|10821.3|10820.7|10825.2|10824.5|10820.4|10819.8|564
1582545600000|2020-02-24 12:00:00|10821.2|10820.6|10820.2|10819.3|10821.4|10820.8|10817|10816.2|641
1582545900000|2020-02-24 12:05:00|10820.1|10819.5|10819.9|10819.3|10821.9|10821.1|10819.4|10818.8|530
1582546200000|2020-02-24 12:10:00|10819.8|10819.2|10822.8|10822.2|10822.9|10822.3|10819.6|10818.9|565
1582546500000|2020-02-24 12:15:00|10822.9|10822.3|10823.8|10823.2|10824.3|10823.5|10821.6|10820.9|416
1582546800000|2020-02-24 12:20:00|10823.9|10823.3|10824.4|10823.8|10825|10824.3|10822.5|10821.8|458
1582547100000|2020-02-24 12:25:00|10824.6|10823.7|10828|10827.1|10828.5|10827.9|10822.7|10822.1|612
1582547400000|2020-02-24 12:30:00|10827.8|10827.2|10822.8|10822.2|10827.9|10827.3|10822|10821.2|623
1582547700000|2020-02-24 12:35:00|10822.7|10822.1|10821.8|10821.2|10823.7|10823.1|10821.2|10820.5|500
1582548000000|2020-02-24 12:40:00|10822|10821.1|10822.3|10821.7|10823.5|10822.8|10820.3|10819.5|572
1582548300000|2020-02-24 12:45:00|10822.2|10821.6|10821.5|10820.9|10822.5|10821.7|10820.1|10819.4|453
1582548600000|2020-02-24 12:50:00|10821.3|10820.7|10821.9|10821.3|10823.4|10822.6|10820.6|10819.9|464
1582548900000|2020-02-24 12:55:00|10821.8|10821.2|10818.7|10818.1|10822.9|10822.1|10816.6|10815.9|907
1582549200000|2020-02-24 13:00:00|10818.8|10818.2|10821.2|10820.3|10821.8|10821|10818.7|10817.8|784
1582549500000|2020-02-24 13:05:00|10821.3|10820.4|10819|10818.4|10821.8|10821.1|10818.7|10818|532
1582549800000|2020-02-24 13:10:00|10818.9|10818.3|10818.6|10818|10819.1|10818.3|10815.2|10814.3|675
1582550100000|2020-02-24 13:15:00|10818.7|10818.1|10820.3|10819.4|10820.8|10820|10818.1|10817.4|483
1582550400000|2020-02-24 13:20:00|10820.1|10819.2|10820.4|10819.8|10821.3|10820.5|10819|10818.2|516
1582550700000|2020-02-24 13:25:00|10820.5|10819.9|10821.5|10820.9|10822.7|10822|10819.8|10818.9|526
1582551000000|2020-02-24 13:30:00|10821.6|10821|10819.5|10818.9|10821.8|10821.2|10819.3|10818.7|597
1582551300000|2020-02-24 13:35:00|10819.6|10819|10818.7|10817.8|10819.8|10819.2|10818.1|10817.5|466
1582551600000|2020-02-24 13:40:00|10818.8|10817.9|10816.4|10815.8|10818.9|10818.1|10815.9|10815.2|572
1582551900000|2020-02-24 13:45:00|10816.5|10815.9|10816.1|10815.5|10816.7|10816.1|10815.2|10814.4|480
1582552200000|2020-02-24 13:50:00|10816.3|10815.4|10816.3|10815.7|10816.9|10816.1|10815.4|10814.6|405
1582552500000|2020-02-24 13:55:00|10816.2|10815.6|10815.1|10814.5|10816.7|10815.9|10813.6|10812.7|415
1582552800000|2020-02-24 14:00:00|10815|10814.4|10818.4|10817.8|10818.6|10817.9|10814.3|10813.7|548
1582553100000|2020-02-24 14:05:00|10818.3|10817.7|10821|10820.4|10823.3|10822.7|10818.1|10817.5|811
1582553400000|2020-02-24 14:10:00|10821.1|10820.5|10822.5|10821.9|10825.3|10824.6|10821|10820.2|836
1582553700000|2020-02-24 14:15:00|10822.6|10821.7|10826.1|10825.5|10828.2|10827.4|10822|10821.4|966
1582554000000|2020-02-24 14:20:00|10826.3|10825.7|10832.2|10831.3|10832.8|10831.9|10825.8|10825.1|1029
1582554300000|2020-02-24 14:25:00|10832.4|10831.5|10834.2|10833.6|10837.7|10836.9|10830.3|10829.5|776
1582554600000|2020-02-24 14:30:00|10834.1|10833.5|10831.2|10830.6|10835.8|10835.2|10827.6|10827|995
1582554900000|2020-02-24 14:35:00|10831.1|10830.5|10830.4|10829.8|10833.3|10832.6|10829|10828.4|847
1582555200000|2020-02-24 14:40:00|10830.3|10829.7|10836.5|10835.9|10838.8|10838.2|10830.3|10829.7|723
1582555500000|2020-02-24 14:45:00|10836.4|10835.8|10841|10840.1|10841.2|10840.5|10835.9|10835.3|600
1582555800000|2020-02-24 14:50:00|10840.9|10840.3|10852|10851.4|10853.3|10852.6|10840|10839.1|1111
1582556100000|2020-02-24 14:55:00|10852.1|10851.2|10849.4|10848.8|10852.2|10851.4|10847.7|10846.9|890
1582556400000|2020-02-24 15:00:00|10849.7|10849.1|10853.4|10852.5|10854.4|10853.7|10846.6|10846|809
1582556700000|2020-02-24 15:05:00|10853.3|10852.4|10857.8|10856.9|10858.8|10858.1|10852.9|10852.2|822
1582557000000|2020-02-24 15:10:00|10857.6|10857|10853.5|10852.6|10858.3|10857.5|10852.2|10851.6|879
1582557300000|2020-02-24 15:15:00|10853.3|10852.7|10853.3|10852.7|10856.5|10855.8|10852.2|10851.4|631
1582557600000|2020-02-24 15:20:00|10853.4|10852.8|10855.5|10854.9|10857|10856.2|10851.5|10850.8|599
1582557900000|2020-02-24 15:25:00|10855.4|10854.8|10858.3|10857.4|10858.6|10857.7|10852.9|10852.3|666
1582558200000|2020-02-24 15:30:00|10858.4|10857.5|10855.8|10855.2|10860.2|10859.6|10855.3|10854.6|847
1582558500000|2020-02-24 15:35:00|10855.9|10855|10855|10854.4|10859.1|10858.2|10853.1|10852.4|1142
1582558800000|2020-02-24 15:40:00|10854.9|10854.3|10851.9|10851.3|10857.3|10856.6|10850.3|10849.6|1134
1582559100000|2020-02-24 15:45:00|10852.1|10851|10857.7|10856.8|10858|10857.2|10852|10851|1031
1582559400000|2020-02-24 15:50:00|10857.5|10856.9|10857.9|10857|10858.2|10857.5|10849.9|10849.1|1075
1582559700000|2020-02-24 15:55:00|10857.8|10856.9|10856.2|10855.6|10861.2|10860.5|10853.7|10853|1099
1582560000000|2020-02-24 16:00:00|10856.3|10855.7|10858.5|10857.9|10864.3|10863.4|10855.2|10854.6|952
1582560300000|2020-02-24 16:05:00|10858.6|10858|10852.8|10852.2|10859|10858.4|10852.7|10851.9|766
1582560600000|2020-02-24 16:10:00|10853.1|10852.5|10850.1|10849.2|10855.4|10854.6|10846.2|10845.6|883
1582560900000|2020-02-24 16:15:00|10849.9|10849.3|10854.5|10853.6|10854.5|10853.8|10849.6|10849|829
1582561200000|2020-02-24 16:20:00|10854.4|10853.5|10858.3|10857.4|10858.4|10857.6|10853.6|10852.8|722
1582561500000|2020-02-24 16:25:00|10858.1|10857.5|10861.2|10860.3|10861.2|10860.5|10856.9|10856|730
1582561800000|2020-02-24 16:30:00|10861.1|10860.2|10862.1|10861.2|10863.4|10862.5|10859.9|10859.3|849
1582562100000|2020-02-24 16:35:00|10862|10861.4|10858.8|10858.2|10863.1|10862.4|10857.9|10857.1|890
1582562400000|2020-02-24 16:40:00|10858.7|10858.1|10859|10858.1|10860|10859.2|10855|10854.4|871
1582562700000|2020-02-24 16:45:00|10858.9|10858.3|10854|10853.1|10860.2|10859.4|10853.7|10853|702
1582563000000|2020-02-24 16:50:00|10853.9|10853|10854.5|10853.9|10855.8|10855.1|10852.6|10851.9|650
1582563300000|2020-02-24 16:55:00|10854.4|10853.8|10856.6|10855.7|10857|10856.3|10854.4|10853.8|684
1582563600000|2020-02-24 17:00:00|10856.5|10855.6|10858.4|10857.5|10859.9|10859.1|10853.4|10852.8|813
1582563900000|2020-02-24 17:05:00|10858.3|10857.7|10858.7|10858.1|10861.5|10860.7|10857.5|10856.8|753
1582564200000|2020-02-24 17:10:00|10858.8|10858.2|10862.6|10862|10863.8|10862.9|10858.5|10857.9|839
1582564500000|2020-02-24 17:15:00|10862.5|10861.9|10859.9|10859|10864.4|10863.5|10859.7|10858.9|699
1582564800000|2020-02-24 17:20:00|10860|10859.1|10862.7|10861.8|10863.8|10863.1|10859.9|10859.1|616
1582565100000|2020-02-24 17:25:00|10862.5|10861.9|10862.2|10861.3|10868.9|10868|10861.9|10861.1|1079
1582565400000|2020-02-24 17:30:00|10862|10861.4|10865.1|10864.5|10867|10866.1|10860.5|10859.6|812
1582565700000|2020-02-24 17:35:00|10865.2|10864.6|10864.2|10863.3|10865.6|10864.8|10863.4|10862.7|695
1582566000000|2020-02-24 17:40:00|10864|10863.4|10864.5|10863.6|10866|10865.2|10863.6|10862.7|623
1582566300000|2020-02-24 17:45:00|10864.6|10863.7|10868.3|10867.7|10869|10868.3|10863.5|10862.9|719
1582566600000|2020-02-24 17:50:00|10868.4|10867.5|10870.1|10869.2|10872.2|10871.3|10868.3|10867.5|708
1582566900000|2020-02-24 17:55:00|10870|10869.4|10871.2|10870.6|10872.3|10871.6|10869.7|10869|621
1582567200000|2020-02-24 18:00:00|10871.3|10870.7|10870.3|10869.4|10872.3|10871.7|10868.9|10868.1|764
1582567500000|2020-02-24 18:05:00|10870.1|10869.5|10870.5|10869.9|10872.5|10871.7|10870|10869.3|537
1582567800000|2020-02-24 18:10:00|10870.8|10870|10871|10870.4|10872|10871.1|10870.3|10869.7|418
1582568100000|2020-02-24 18:15:00|10871.1|10870.5|10870.7|10870.1|10871.8|10871|10870.4|10869.7|458
1582568400000|2020-02-24 18:20:00|10870.6|10870|10868.2|10867.3|10870.7|10870.1|10868.1|10867.3|533
1582568700000|2020-02-24 18:25:00|10868.1|10867.5|10868.4|10867.8|10869.6|10868.9|10867.6|10866.9|517
1582569000000|2020-02-24 18:30:00|10868.6|10867.7|10867|10866.4|10869|10868.3|10866.9|10866.1|418
1582569300000|2020-02-24 18:35:00|10866.9|10866.3|10865.9|10865.3|10867.8|10867.1|10865.6|10865|341
1582569600000|2020-02-24 18:40:00|10866|10865.4|10865|10864.4|10868|10867.4|10864.9|10864.2|329
1582569900000|2020-02-24 18:45:00|10865.2|10864.3|10864.8|10864.2|10865.7|10865.1|10863.6|10863|282
1582570200000|2020-02-24 18:50:00|10864.7|10864.1|10861.7|10861.1|10864.7|10864.1|10861.3|10860.6|251
1582570500000|2020-02-24 18:55:00|10861.8|10861.2|10864.3|10863.7|10865.1|10864.3|10861.8|10861.2|393
1582570800000|2020-02-24 19:00:00|10864.2|10863.6|10862.9|10862|10864.6|10863.7|10862.8|10862|487
1582571100000|2020-02-24 19:05:00|10863|10862.1|10859|10858.4|10863|10862.2|10859|10858.3|409
1582571400000|2020-02-24 19:10:00|10858.9|10858.3|10859.9|10859|10860.5|10859.8|10857.5|10856.7|486
1582571700000|2020-02-24 19:15:00|10860|10859.1|10860.8|10860.2|10862|10861.4|10858.8|10858|596
1582572000000|2020-02-24 19:20:00|10860.7|10860.1|10856.2|10855.3|10860.7|10860.1|10855.3|10854.6|540
1582572300000|2020-02-24 19:25:00|10856|10855.4|10854.6|10854|10856.2|10855.4|10852.5|10851.8|850
1582572600000|2020-02-24 19:30:00|10854.9|10854.3|10851.5|10850.9|10855.1|10854.4|10850.5|10849.7|957
1582572900000|2020-02-24 19:35:00|10851.4|10850.8|10848.3|10847.4|10853.1|10852.3|10847|10846.1|675
1582573200000|2020-02-24 19:40:00|10848.2|10847.3|10849.1|10848.5|10849.8|10849|10847.5|10846.8|588
1582573500000|2020-02-24 19:45:00|10849|10848.4|10847.6|10847|10849.3|10848.6|10842|10841.1|724
1582573800000|2020-02-24 19:50:00|10847.7|10847.1|10846.6|10846|10849.5|10848.6|10846.1|10845.4|728
1582574100000|2020-02-24 19:55:00|10846.7|10846.1|10843.7|10842.8|10849.3|10848.7|10842.7|10841.8|852
1582574400000|2020-02-24 20:00:00|10843.6|10842.7|10846.9|10846|10847.5|10846.8|10841.8|10840.9|812
1582574700000|2020-02-24 20:05:00|10846.7|10846.1|10846.8|10845.9|10848.2|10847.3|10845.7|10844.9|570
1582575000000|2020-02-24 20:10:00|10846.9|10846|10847.9|10847.3|10848.5|10847.7|10846.1|10845.4|549
1582575300000|2020-02-24 20:15:00|10848|10847.1|10848.9|10848|10850.5|10849.8|10848|10847.1|662
1582575600000|2020-02-24 20:20:00|10849|10848.1|10849.6|10849|10850|10849.2|10847.6|10846.8|522
1582575900000|2020-02-24 20:25:00|10849.5|10848.9|10849.3|10848.4|10850.3|10849.5|10848.9|10848|563
1582576200000|2020-02-24 20:30:00|10849.4|10848.5|10849.9|10849.3|10850.8|10850|10848.5|10847.8|491
1582576500000|2020-02-24 20:35:00|10850|10849.4|10852.3|10851.4|10852.7|10852|10849.9|10849.1|594
1582576800000|2020-02-24 20:40:00|10852|10851.5|10855.1|10854.2|10856.4|10855.6|10851.4|10850.7|514
1582577100000|2020-02-24 20:45:00|10855|10854.4|10855.3|10854.7|10855.6|10854.8|10853.9|10853.1|545
1582577400000|2020-02-24 20:50:00|10855.4|10854.8|10855.2|10854.6|10857.5|10856.6|10854.4|10853.7|631
1582577700000|2020-02-24 20:55:00|10855.1|10854.5|10852.9|10852|10856|10855.2|10852.3|10851.6|561
1582578000000|2020-02-24 21:00:00|10853.3|10852.4|10851.9|10851|10853.4|10852.7|10851.5|10850.8|386
1582578300000|2020-02-24 21:05:00|10852|10851.1|10853.9|10853|10854.5|10853.6|10851.9|10851.1|274
1582578600000|2020-02-24 21:10:00|10854.1|10853.2|10855.8|10854.9|10856.1|10855.4|10853.7|10852.8|284
1582578900000|2020-02-24 21:15:00|10855.9|10855|10853.2|10852.6|10856|10855.3|10852.5|10851.8|228
1582579200000|2020-02-24 21:20:00|10853.3|10852.4|10855.2|10854.3|10855.9|10855.1|10853.1|10852.4|221
1582579500000|2020-02-24 21:25:00|10855.3|10854.4|10853.2|10852.3|10855.6|10854.8|10852.9|10852|165
1582579800000|2020-02-24 21:30:00|10853.3|10852.4|10853.2|10852.3|10854.2|10853.3|10853|10852.3|233
1582580100000|2020-02-24 21:35:00|10853.1|10852.2|10851.8|10850.9|10853.1|10852.2|10850.7|10849.8|225
1582580400000|2020-02-24 21:40:00|10851.7|10850.8|10852.8|10851.9|10853.5|10852.6|10851.3|10850.4|189
1582580700000|2020-02-24 21:45:00|10852.9|10852|10852.3|10851.4|10853.4|10852.5|10851.8|10850.9|182
1582581000000|2020-02-24 21:50:00|10852.2|10851.3|10853|10852.1|10853|10852.1|10851.7|10850.9|158
1582581300000|2020-02-24 21:55:00|10852.9|10852|10855.1|10851.7|10858.1|10854.3|10852.8|10851.6|357
1582581600000|2020-02-24 22:00:00|10855.2|10851.5|10853.5|10852|10855.2|10852|10853.4|10851.4|37
1582581900000|2020-02-24 22:05:00|10854.6|10852.1|10854.3|10851.3|10854.9|10852.1|10853.5|10850.3|265
1582582200000|2020-02-24 22:10:00|10854.6|10851.4|10854.4|10851.5|10854.9|10852.1|10853.8|10850.7|285
1582582500000|2020-02-24 22:15:00|10854.5|10851.2|10854.8|10850.8|10855.8|10853.6|10853.9|10848.9|483
1582582800000|2020-02-24 22:20:00|10854.7|10850.9|10857.5|10852.5|10858.4|10853.4|10854.1|10849.6|504
1582583100000|2020-02-24 22:25:00|10857.4|10852.4|10857.2|10852.6|10857.9|10853.4|10854.6|10849.6|349
1582583400000|2020-02-24 22:30:00|10857.4|10852.7|10856.6|10853.5|10858.3|10854.6|10851.8|10846.8|885
1582583700000|2020-02-24 22:35:00|10856.5|10853.4|10856.3|10853.4|10858.3|10854.9|10852.9|10847.9|896
1582584000000|2020-02-24 22:40:00|10856.4|10853.5|10856.6|10853.3|10857.6|10854.1|10851.7|10846.7|796
1582584300000|2020-02-24 22:45:00|10856.5|10853.4|10856.8|10854.7|10856.9|10854.8|10854.4|10852|515
1582584600000|2020-02-24 22:50:00|10856.7|10854.8|10855.9|10850.9|10857.3|10855|10854.5|10849.5|910
1582584900000|2020-02-24 22:55:00|10856|10851|10853.8|10850.3|10858.8|10853.8|10853|10848.1|1531
1582585200000|2020-02-24 23:00:00|10853.6|10850.2|10853.5|10852.5|10855.2|10853.7|10853.2|10850.2|830
1582585500000|2020-02-24 23:05:00|10853.6|10852.6|10852.7|10851.6|10853.8|10852.6|10852.6|10851.2|457
1582585800000|2020-02-24 23:10:00|10852.8|10851.7|10850.5|10849.6|10853.2|10852|10850|10849.1|294
1582586100000|2020-02-24 23:15:00|10850.4|10849.5|10850.7|10849.8|10851|10850.1|10849.5|10848.6|298
1582586400000|2020-02-24 23:20:00|10850.6|10849.7|10851.8|10850.9|10852.2|10851.3|10850.5|10849.6|207
1582586700000|2020-02-24 23:25:00|10851.7|10850.8|10850.7|10849.8|10852.1|10851.2|10850.7|10849.8|177
1582587000000|2020-02-24 23:30:00|10850.8|10849.9|10853.1|10852.2|10853.2|10852.4|10850.7|10849.8|264
1582587300000|2020-02-24 23:35:00|10853|10852.4|10853.5|10852.6|10854|10853.1|10852.8|10852.1|195
1582587600000|2020-02-24 23:40:00|10853.7|10852.8|10852.8|10852.2|10854.1|10853.3|10852.4|10851.6|272
1582587900000|2020-02-24 23:45:00|10852.9|10852|10851.1|10850.2|10853.1|10852.3|10850.8|10849.9|310
1582588200000|2020-02-24 23:50:00|10851|10850.1|10850.7|10849.8|10851.5|10850.6|10850.2|10849.5|242
1582588500000|2020-02-24 23:55:00|10850.6|10849.7|10849.2|10848.3|10850.6|10849.8|10848.7|10848|285
1582588800000|2020-02-25 00:00:00|10849.3|10848.4|10851|10850.1|10851.8|10851|10848.7|10847.9|522
1582589100000|2020-02-25 00:05:00|10850.6|10850|10851.6|10851|10852|10851.2|10850.4|10849.7|540
1582589400000|2020-02-25 00:10:00|10851.7|10850.8|10852.2|10851.6|10852.9|10852.1|10850.8|10850|613
1582589700000|2020-02-25 00:15:00|10852.3|10851.3|10853.1|10852.2|10853.4|10852.6|10851.9|10851.1|483
1582590000000|2020-02-25 00:20:00|10852.9|10852.3|10852.9|10852.3|10853.5|10852.7|10852.2|10851.4|336
1582590300000|2020-02-25 00:25:00|10852.8|10852.2|10852.3|10851.4|10853|10852.3|10851.6|10850.8|319
1582590600000|2020-02-25 00:30:00|10852.2|10851.6|10852|10851.1|10853.2|10852.6|10851.9|10851.1|297
1582590900000|2020-02-25 00:35:00|10851.9|10851.3|10852.1|10851.2|10852.3|10851.6|10851.4|10850.7|242
1582591200000|2020-02-25 00:40:00|10851.9|10851.3|10852.5|10851.9|10853|10852.2|10851.5|10850.7|353
1582591500000|2020-02-25 00:45:00|10852.4|10851.8|10852.7|10851.8|10853.3|10852.6|10851.8|10851.1|253
1582591800000|2020-02-25 00:50:00|10852.6|10851.7|10851.4|10850.5|10853.1|10852.3|10851.2|10850.3|263
1582592100000|2020-02-25 00:55:00|10851.3|10850.4|10852.4|10851.5|10852.4|10851.7|10851.2|10850.4|316
1582592400000|2020-02-25 01:00:00|10852.3|10851.4|10851|10850.1|10852.6|10851.8|10850.4|10849.7|402
1582592700000|2020-02-25 01:05:00|10850.9|10850.3|10850|10849.1|10851.5|10850.7|10849.5|10848.7|365
1582593000000|2020-02-25 01:10:00|10849.9|10849|10849.2|10848.3|10850|10849.2|10845.5|10844.6|601
1582593300000|2020-02-25 01:15:00|10849.1|10848.2|10849.3|10848.4|10849.9|10849|10848.2|10847.5|402
1582593600000|2020-02-25 01:20:00|10849.2|10848.3|10856.2|10855.6|10856.4|10855.6|10848.4|10847.6|595
1582593900000|2020-02-25 01:25:00|10856.4|10855.5|10856.9|10856|10858.4|10857.5|10855.9|10855|531
1582594200000|2020-02-25 01:30:00|10857|10856.1|10858.1|10857.2|10859.5|10858.6|10856.9|10856|442
1582594500000|2020-02-25 01:35:00|10858|10857.1|10858.4|10857.8|10859.8|10859|10856.7|10856|609
1582594800000|2020-02-25 01:40:00|10858.6|10857.7|10858.1|10857.2|10860.3|10859.5|10857.8|10857.1|452
1582595100000|2020-02-25 01:45:00|10858|10857.1|10858.3|10857.4|10858.8|10857.9|10857|10856.1|368
1582595400000|2020-02-25 01:50:00|10858.4|10857.5|10858.2|10857.3|10859.2|10858.4|10857.4|10856.7|424
1582595700000|2020-02-25 01:55:00|10858|10857.4|10858.8|10858.2|10860.2|10859.6|10857.9|10857.2|456
1582596000000|2020-02-25 02:00:00|10859|10858.1|10861.8|10860.9|10862.1|10861.2|10858.6|10857.8|561
1582596300000|2020-02-25 02:05:00|10861.6|10861|10862|10861.1|10863.8|10863|10861.1|10860.3|628
1582596600000|2020-02-25 02:10:00|10862.1|10861.2|10860.9|10860|10862.1|10861.4|10859.6|10858.8|436
1582596900000|2020-02-25 02:15:00|10861|10860.1|10860.9|10860.3|10861.4|10860.6|10859.6|10859|339
1582597200000|2020-02-25 02:20:00|10861|10860.4|10860.8|10859.9|10861.9|10861.1|10860|10859.3|273
1582597500000|2020-02-25 02:25:00|10860.7|10859.8|10859.8|10858.9|10860.7|10859.8|10858.8|10858.1|219
1582597800000|2020-02-25 02:30:00|10859.9|10859|10861.2|10860.3|10861.3|10860.6|10859.8|10858.9|270
1582598100000|2020-02-25 02:35:00|10861.3|10860.4|10861.8|10860.9|10862|10861.4|10860.7|10859.9|356
1582598400000|2020-02-25 02:40:00|10861.9|10861|10861.5|10860.6|10862|10861.3|10860.1|10859.4|357
1582598700000|2020-02-25 02:45:00|10861.4|10860.5|10860.7|10859.8|10862.1|10861.4|10860.5|10859.7|307
1582599000000|2020-02-25 02:50:00|10860.8|10859.9|10860.6|10860|10861.1|10860.3|10860.1|10859.2|397
1582599300000|2020-02-25 02:55:00|10860.5|10859.9|10864|10863.1|10865.2|10864.4|10860|10859.3|489
1582599600000|2020-02-25 03:00:00|10863.8|10863.2|10863.8|10862.9|10864.2|10863.4|10863.1|10862.4|330
1582599900000|2020-02-25 03:05:00|10863.9|10863|10863.6|10863|10864.8|10864.1|10863.5|10862.8|284
1582600200000|2020-02-25 03:10:00|10863.5|10862.9|10864.1|10863.2|10865.2|10864.4|10863.5|10862.8|360
1582600500000|2020-02-25 03:15:00|10864|10863.1|10864.1|10863.5|10864.6|10863.9|10863.5|10862.7|320
1582600800000|2020-02-25 03:20:00|10864|10863.4|10865.9|10865.3|10866.3|10865.6|10864|10863.2|377
1582601100000|2020-02-25 03:25:00|10866.1|10865.2|10866.6|10866|10867.1|10866.4|10865.8|10865.1|257
1582601400000|2020-02-25 03:30:00|10866.7|10865.8|10867.7|10866.8|10867.9|10867.2|10866.5|10865.7|280
1582601700000|2020-02-25 03:35:00|10867.6|10866.7|10867.8|10867.2|10868.1|10867.3|10867.2|10866.4|226
1582602000000|2020-02-25 03:40:00|10867.9|10867.3|10866|10865.1|10867.9|10867.3|10865.4|10864.6|318
1582602300000|2020-02-25 03:45:00|10866.1|10865.2|10865.6|10865|10866.7|10866|10865.5|10864.9|196
1582602600000|2020-02-25 03:50:00|10865.7|10864.8|10864.9|10864|10866.2|10865.5|10864.7|10864|260
1582602900000|2020-02-25 03:55:00|10864.7|10864.1|10863.2|10862.6|10865.2|10864.4|10863.2|10862.5|399
1582603200000|2020-02-25 04:00:00|10863.3|10862.7|10861.8|10860.9|10863.4|10862.7|10861.2|10860.5|293
1582603500000|2020-02-25 04:05:00|10861.9|10861|10863.1|10862.2|10863.1|10862.4|10861.5|10860.7|244
1582603800000|2020-02-25 04:10:00|10863|10862.4|10862.9|10862|10863.2|10862.4|10862.4|10861.6|171
1582604100000|2020-02-25 04:15:00|10862.8|10861.9|10861.7|10861.1|10863.5|10862.7|10861.6|10860.9|185
1582604400000|2020-02-25 04:20:00|10861.8|10860.9|10861.4|10860.8|10861.8|10861.1|10861.2|10860.4|130
1582604700000|2020-02-25 04:25:00|10861.5|10860.9|10861.4|10860.8|10862.2|10861.5|10861.3|10860.6|160
1582605000000|2020-02-25 04:30:00|10861.5|10860.6|10861.6|10860.7|10861.6|10860.8|10860.7|10860|180
1582605300000|2020-02-25 04:35:00|10861.5|10860.6|10862|10861.1|10862.1|10861.5|10861.4|10860.6|67
1582605600000|2020-02-25 04:40:00|10861.9|10861|10863.2|10862.3|10863.3|10862.4|10861.9|10861|103
1582605900000|2020-02-25 04:45:00|10863.3|10862.4|10862.1|10861.5|10863.3|10862.5|10861.9|10861|119
1582606200000|2020-02-25 04:50:00|10862|10861.4|10862.2|10861.3|10862.3|10861.5|10861.9|10861|77
1582606500000|2020-02-25 04:55:00|10862.3|10861.4|10861.3|10860.4|10862.3|10861.5|10861.1|10860.3|169
1582606800000|2020-02-25 05:00:00|10861.4|10860.5|10859.9|10859|10861.4|10860.5|10859.7|10858.9|143
1582607100000|2020-02-25 05:05:00|10859.7|10859.1|10860.4|10859.5|10860.6|10859.7|10859.7|10859|105
1582607400000|2020-02-25 05:10:00|10860.3|10859.4|10860.2|10859.3|10860.5|10859.7|10860|10859.1|61
1582607700000|2020-02-25 05:15:00|10860.1|10859.2|10858.9|10858|10860.3|10859.4|10858.8|10858|112
1582608000000|2020-02-25 05:20:00|10859|10858.1|10858.4|10857.5|10859.1|10858.2|10858.2|10857.4|107
1582608300000|2020-02-25 05:25:00|10858|10857.4|10855.9|10855|10858.2|10857.4|10855.9|10855|191
1582608600000|2020-02-25 05:30:00|10856|10855.1|10854.5|10853.6|10856.4|10855.6|10854.1|10853.3|271
1582608900000|2020-02-25 05:35:00|10854.4|10853.5|10855.6|10854.7|10855.7|10854.9|10854.4|10853.5|200
1582609200000|2020-02-25 05:40:00|10855.7|10854.8|10853.3|10852.4|10855.7|10854.9|10852.6|10851.7|212
1582609500000|2020-02-25 05:45:00|10853.2|10852.3|10852.9|10852|10854.1|10853.2|10852.5|10851.7|144
1582609800000|2020-02-25 05:50:00|10852.8|10851.9|10854|10853.1|10854.1|10853.2|10852.6|10851.9|151
1582610100000|2020-02-25 05:55:00|10853.5|10852.9|10851.6|10850.7|10854.1|10853.2|10851.4|10850.5|284
1582610400000|2020-02-25 06:00:00|10851.5|10850.6|10852.1|10851.2|10852.7|10851.8|10851.4|10850.5|184
1582610700000|2020-02-25 06:05:00|10852.2|10851.3|10850.6|10849.7|10852.2|10851.4|10850.2|10849.3|228
1582611000000|2020-02-25 06:10:00|10850.5|10849.6|10852.2|10851.3|10852.8|10852|10849.8|10849|406
1582611300000|2020-02-25 06:15:00|10852.1|10851.2|10853.1|10852.2|10853.4|10852.5|10851.1|10850.3|346
1582611600000|2020-02-25 06:20:00|10853.3|10852.4|10852.8|10851.9|10853.4|10852.5|10852.6|10851.8|279
1582611900000|2020-02-25 06:25:00|10852.7|10851.8|10855.6|10854.7|10855.7|10854.8|10852.6|10851.8|349
1582612200000|2020-02-25 06:30:00|10855.5|10854.6|10857.3|10856.4|10858.2|10857.3|10855.3|10854.4|409
1582612500000|2020-02-25 06:35:00|10857.2|10856.3|10855.5|10854.6|10857.3|10856.4|10854.9|10854|153
1582612800000|2020-02-25 06:40:00|10855.4|10854.5|10854.1|10853.2|10856.1|10855.4|10853.4|10852.5|225
1582613100000|2020-02-25 06:45:00|10854.2|10853.3|10853.6|10852.7|10855.6|10854.7|10851.6|10850.9|394
1582613400000|2020-02-25 06:50:00|10853.5|10852.6|10854.4|10853.5|10856.1|10855.2|10853.3|10852.4|308
1582613700000|2020-02-25 06:55:00|10854.5|10853.6|10852.4|10851.4|10854.5|10853.6|10850.7|10849.8|445
1582614000000|2020-02-25 07:00:00|10852.5|10851.5|10850.8|10849.9|10853.3|10852.4|10849.3|10848.4|506
1582614300000|2020-02-25 07:05:00|10850.7|10849.8|10849.8|10848.9|10851|10850.1|10848.9|10848|349
1582614600000|2020-02-25 07:10:00|10849.7|10848.8|10851.4|10850.5|10851.5|10850.9|10848.2|10847.3|417
1582614900000|2020-02-25 07:15:00|10851.3|10850.4|10852|10851.1|10852.6|10851.7|10850.4|10849.5|262
1582615200000|2020-02-25 07:20:00|10851.9|10851|10853.7|10852.8|10853.7|10852.8|10850.8|10849.9|343
1582615500000|2020-02-25 07:25:00|10853.6|10853|10854.4|10853.5|10855.9|10855.1|10853|10852.3|542
1582615800000|2020-02-25 07:30:00|10854.5|10853.6|10849.1|10848.5|10854.5|10853.6|10848.4|10847.5|648
1582616100000|2020-02-25 07:35:00|10849.3|10848.4|10849.8|10848.9|10851.3|10850.5|10848.7|10848|460
1582616400000|2020-02-25 07:40:00|10849.9|10849|10856.5|10855.9|10857.3|10856.5|10849.7|10849|614
1582616700000|2020-02-25 07:45:00|10856.8|10856|10857.4|10856.5|10859|10858.3|10856.7|10855.8|583
1582617000000|2020-02-25 07:50:00|10857.2|10856.6|10854.6|10853.7|10859.5|10858.6|10853.5|10852.6|599
1582617300000|2020-02-25 07:55:00|10854.5|10853.9|10853.9|10853|10856.3|10855.4|10852.8|10852|560
1582617600000|2020-02-25 08:00:00|10854|10853.1|10852|10851.4|10854|10853.1|10850.4|10849.7|858
1582617900000|2020-02-25 08:05:00|10852.1|10851.2|10855.1|10854.5|10855.8|10855|10851.5|10850.8|921
1582618200000|2020-02-25 08:10:00|10855.2|10854.6|10854.9|10854.3|10856.5|10855.8|10852.7|10851.8|910
1582618500000|2020-02-25 08:15:00|10855|10854.4|10855.6|10855|10856.7|10856.1|10854.4|10853.7|533
1582618800000|2020-02-25 08:20:00|10855.5|10854.9|10860.1|10859.5|10860.8|10860.1|10854.9|10854.2|918
1582619100000|2020-02-25 08:25:00|10860.2|10859.6|10864|10863.4|10865.3|10864.6|10858.5|10857.8|953
1582619400000|2020-02-25 08:30:00|10863.8|10863.2|10862.2|10861.6|10866.2|10865.5|10861.6|10860.8|800
1582619700000|2020-02-25 08:35:00|10862.4|10861.8|10865.3|10864.7|10866.3|10865.7|10861.2|10860.4|840
1582620000000|2020-02-25 08:40:00|10865.2|10864.6|10863.6|10863|10865.5|10864.8|10861.7|10861|842
1582620300000|2020-02-25 08:45:00|10863.7|10863.1|10865|10864.4|10866.3|10865.6|10863|10862.4|850
1582620600000|2020-02-25 08:50:00|10864.9|10864.3|10864.4|10863.8|10865.7|10864.9|10863.6|10862.8|588
1582620900000|2020-02-25 08:55:00|10864.5|10863.9|10864.1|10863.2|10866.3|10865.7|10863|10862.3|770
1582621200000|2020-02-25 09:00:00|10863.9|10863.3|10866.2|10865.6|10866.3|10865.7|10862.9|10862.2|663
1582621500000|2020-02-25 09:05:00|10866.1|10865.5|10865.4|10864.8|10866.4|10865.8|10862.2|10861.6|742
1582621800000|2020-02-25 09:10:00|10865.5|10864.9|10860.3|10859.7|10866.1|10865.4|10859.6|10858.8|773
1582622100000|2020-02-25 09:15:00|10860.4|10859.8|10862.1|10861.5|10862.6|10861.9|10858|10857.4|617
1582622400000|2020-02-25 09:20:00|10862.3|10861.7|10860.9|10860.3|10865.4|10864.7|10860.8|10860.1|632
1582622700000|2020-02-25 09:25:00|10861|10860.4|10858.2|10857.3|10861.3|10860.7|10855.7|10855.1|638
1582623000000|2020-02-25 09:30:00|10858|10857.4|10858.1|10857.5|10860.5|10859.9|10856.3|10855.7|607
1582623300000|2020-02-25 09:35:00|10858.2|10857.3|10857.8|10857.2|10861.2|10860.6|10857.5|10856.9|581
1582623600000|2020-02-25 09:40:00|10857.6|10857|10854.5|10853.9|10857.9|10857.2|10852.6|10851.8|571
1582623900000|2020-02-25 09:45:00|10854.4|10853.8|10853.6|10853|10854.6|10854|10850.5|10849.8|622
1582624200000|2020-02-25 09:50:00|10853.5|10852.9|10850|10849.4|10853.5|10852.9|10849.1|10848.3|633
1582624500000|2020-02-25 09:55:00|10850.1|10849.5|10850.9|10850.3|10851.5|10850.7|10849.4|10848.8|533
1582624800000|2020-02-25 10:00:00|10850.8|10850.2|10846.1|10845.5|10850.9|10850.3|10843.1|10842.5|542
1582625100000|2020-02-25 10:05:00|10846.3|10845.4|10843.4|10842.8|10847|10846.3|10842.4|10841.8|466
1582625400000|2020-02-25 10:10:00|10843.3|10842.7|10844.1|10843.5|10845.6|10844.8|10842.7|10842|597
1582625700000|2020-02-25 10:15:00|10844|10843.4|10843.1|10842.5|10846.2|10845.4|10842.1|10841.4|569
1582626000000|2020-02-25 10:20:00|10843.2|10842.6|10840.6|10840|10846.1|10845.5|10840.6|10839.8|688
1582626300000|2020-02-25 10:25:00|10840.7|10840.1|10838.8|10837.9|10842.5|10841.9|10838.7|10837.9|636
1582626600000|2020-02-25 10:30:00|10838.9|10838|10837.9|10837.3|10839.5|10838.8|10836.2|10835.4|735
1582626900000|2020-02-25 10:35:00|10838|10837.4|10839.1|10838.5|10840.7|10840.1|10836.3|10835.7|502
1582627200000|2020-02-25 10:40:00|10839.2|10838.6|10838.7|10838.1|10839.6|10839|10835.2|10834.5|447
1582627500000|2020-02-25 10:45:00|10838.8|10838.2|10839.3|10838.7|10840.1|10839.5|10838.4|10837.8|468
1582627800000|2020-02-25 10:50:00|10839.4|10838.8|10838.1|10837.5|10840|10839.4|10837.4|10836.6|350
1582628100000|2020-02-25 10:55:00|10838|10837.4|10838.5|10837.9|10839|10838.4|10835.8|10835.1|473
1582628400000|2020-02-25 11:00:00|10838.4|10837.8|10835.2|10834.3|10841.1|10840.4|10835|10834.2|497
1582628700000|2020-02-25 11:05:00|10835.1|10834.2|10837|10836.4|10838.4|10837.7|10834.4|10833.8|506
1582629000000|2020-02-25 11:10:00|10836.8|10836.2|10835.4|10834.5|10837.1|10836.4|10834.7|10834.1|412
1582629300000|2020-02-25 11:15:00|10835.2|10834.6|10834|10833.4|10835.4|10834.7|10832.2|10831.4|534
1582629600000|2020-02-25 11:20:00|10834.1|10833.5|10833.7|10832.8|10834.5|10833.8|10832.4|10831.8|377
1582629900000|2020-02-25 11:25:00|10833.6|10833|10832.4|10831.8|10834.6|10833.9|10832.1|10831.5|355
1582630200000|2020-02-25 11:30:00|10832.3|10831.7|10831.8|10831.2|10833.6|10832.9|10830.9|10830.2|477
1582630500000|2020-02-25 11:35:00|10831.9|10831.3|10833|10832.4|10833.7|10833.1|10831.3|10830.7|607
1582630800000|2020-02-25 11:40:00|10832.9|10832.3|10833.3|10832.7|10834.5|10833.8|10830.5|10829.9|446
1582631100000|2020-02-25 11:45:00|10833.2|10832.6|10836.4|10835.8|10838.9|10838.1|10832.9|10832.3|536
1582631400000|2020-02-25 11:50:00|10836.3|10835.7|10836.5|10835.9|10837|10836.4|10835.1|10834.5|461
1582631700000|2020-02-25 11:55:00|10836.6|10836|10837.1|10836.5|10837.9|10837.2|10835.7|10835|489
1582632000000|2020-02-25 12:00:00|10837.2|10836.6|10834.4|10833.8|10838.4|10837.8|10834.4|10833.8|459
1582632300000|2020-02-25 12:05:00|10834.3|10833.7|10832.8|10832.2|10834.7|10834.1|10831.7|10831.1|293
1582632600000|2020-02-25 12:10:00|10832.9|10832.3|10836.3|10835.7|10836.4|10835.8|10832|10831.4|415
1582632900000|2020-02-25 12:15:00|10836.2|10835.6|10837.5|10836.9|10837.5|10836.9|10835.4|10834.8|334
1582633200000|2020-02-25 12:20:00|10837.4|10836.8|10835.4|10834.5|10838.2|10837.5|10835|10834.4|789
1582633500000|2020-02-25 12:25:00|10835.2|10834.6|10835.6|10835|10836.3|10835.6|10834.6|10834|457
1582633800000|2020-02-25 12:30:00|10835.5|10834.9|10837.3|10836.4|10837.3|10836.6|10834.7|10834.1|354
1582634100000|2020-02-25 12:35:00|10837.1|10836.5|10835.5|10834.9|10837.1|10836.5|10834.8|10834.1|426
1582634400000|2020-02-25 12:40:00|10835.6|10835|10838.2|10837.6|10838.5|10837.9|10834.9|10834.2|399
1582634700000|2020-02-25 12:45:00|10838.3|10837.7|10835.1|10834.5|10838.6|10838|10834.5|10833.9|589
1582635000000|2020-02-25 12:50:00|10835.2|10834.6|10833.3|10832.7|10836.7|10836.1|10830.5|10829.8|529
1582635300000|2020-02-25 12:55:00|10833.4|10832.8|10836.5|10835.9|10837.7|10837.1|10833.3|10832.6|542
1582635600000|2020-02-25 13:00:00|10836.6|10836|10838.4|10837.8|10839.1|10838.5|10836.1|10835.5|517
1582635900000|2020-02-25 13:05:00|10838.2|10837.6|10840.5|10839.9|10841.2|10840.6|10838.1|10837.5|553
1582636200000|2020-02-25 13:10:00|10840.4|10839.8|10840.3|10839.7|10841|10840.3|10838.4|10837.7|553
1582636500000|2020-02-25 13:15:00|10840.4|10839.8|10842|10841.4|10842.9|10842.2|10840.3|10839.5|468
1582636800000|2020-02-25 13:20:00|10841.7|10841.1|10843.7|10842.8|10843.9|10843.1|10839.6|10839|486
1582637100000|2020-02-25 13:25:00|10843.6|10842.7|10847.5|10846.9|10847.8|10847.2|10843.2|10842.5|549
1582637400000|2020-02-25 13:30:00|10847.3|10846.7|10846.6|10846|10850.3|10849.5|10845.8|10845|688
1582637700000|2020-02-25 13:35:00|10846.5|10845.9|10845.6|10845|10847.6|10847|10844.6|10843.9|503
1582638000000|2020-02-25 13:40:00|10845.7|10845.1|10844.8|10844.2|10845.8|10845.2|10842.9|10842.1|495
1582638300000|2020-02-25 13:45:00|10844.9|10844.3|10841.8|10841.2|10845.1|10844.5|10841.2|10840.3|441
1582638600000|2020-02-25 13:50:00|10841.7|10841.1|10843.7|10843.1|10845.2|10844.6|10841.2|10840.5|391
1582638900000|2020-02-25 13:55:00|10843.9|10843|10841.5|10840.6|10844.3|10843.7|10839.5|10838.9|587
1582639200000|2020-02-25 14:00:00|10841.4|10840.8|10838.4|10837.8|10841.7|10840.8|10835.1|10834.4|763
1582639500000|2020-02-25 14:05:00|10838.6|10838|10843.9|10843.3|10844|10843.4|10837.8|10837.2|612
1582639800000|2020-02-25 14:10:00|10844|10843.4|10842.2|10841.3|10846.3|10845.5|10841.6|10840.8|534
1582640100000|2020-02-25 14:15:00|10842.3|10841.4|10839.9|10839.3|10842.3|10841.6|10839.1|10838.5|557
1582640400000|2020-02-25 14:20:00|10840|10839.4|10841.2|10840.3|10843.9|10843.3|10839.2|10838.6|551
1582640700000|2020-02-25 14:25:00|10841.1|10840.5|10842.8|10842.2|10844.3|10843.6|10841.1|10840.5|627
1582641000000|2020-02-25 14:30:00|10842.9|10842.3|10844.3|10843.7|10844.4|10843.8|10840.2|10839.6|904
1582641300000|2020-02-25 14:35:00|10844.4|10843.8|10841.8|10841.2|10846.3|10845.6|10839.5|10838.7|775
1582641600000|2020-02-25 14:40:00|10841.9|10841.3|10844.2|10843.6|10845.3|10844.7|10841.4|10840.6|860
1582641900000|2020-02-25 14:45:00|10844.3|10843.7|10839.4|10838.8|10845.4|10844.6|10839.1|10838.4|1043
1582642200000|2020-02-25 14:50:00|10839.3|10838.7|10835.1|10834.5|10841.1|10840.5|10834.8|10834|883
1582642500000|2020-02-25 14:55:00|10835.3|10834.4|10836.6|10835.7|10838|10837.3|10832.3|10831.7|897
1582642800000|2020-02-25 15:00:00|10836.9|10836|10839.2|10838.6|10842.4|10841.8|10834|10833.1|1271
1582643100000|2020-02-25 15:05:00|10839.1|10838.5|10836.9|10836.3|10839.9|10839.3|10835.4|10834.6|823
1582643400000|2020-02-25 15:10:00|10837|10836.4|10837.9|10837.3|10839.2|10838.6|10835.8|10835.2|816
1582643700000|2020-02-25 15:15:00|10838|10837.4|10836.8|10836.2|10842.9|10842.1|10835.7|10834.9|915
1582644000000|2020-02-25 15:20:00|10836.6|10836|10848.5|10847.9|10849.3|10848.5|10835.8|10835|1227
1582644300000|2020-02-25 15:25:00|10848.4|10847.8|10848.8|10848.2|10854.6|10853.7|10846|10845.4|1323
1582644600000|2020-02-25 15:30:00|10848.5|10847.9|10850.2|10849.6|10856.1|10855.4|10847.1|10846.5|1239
1582644900000|2020-02-25 15:35:00|10850.3|10849.7|10850.4|10849.8|10852|10851.4|10846.2|10845.6|833
1582645200000|2020-02-25 15:40:00|10850.6|10850|10850.6|10850|10853.7|10852.9|10850.2|10849.6|948
1582645500000|2020-02-25 15:45:00|10850.7|10850.1|10857.4|10856.8|10858.2|10857.5|10850|10849.4|955
1582645800000|2020-02-25 15:50:00|10857.5|10856.9|10863.8|10862.9|10867.2|10866.3|10857.4|10856.8|1235
1582646100000|2020-02-25 15:55:00|10863.6|10863|10865.3|10864.4|10866.4|10865.7|10858.4|10857.8|1242
1582646400000|2020-02-25 16:00:00|10865.1|10864.5|10865.9|10865.3|10866.7|10865.8|10862.8|10862.1|1184
1582646700000|2020-02-25 16:05:00|10866|10865.4|10867.7|10867.1|10870.3|10869.5|10864.1|10863.5|1143
1582647000000|2020-02-25 16:10:00|10867.8|10867.2|10870|10869.1|10872.2|10871.4|10866.1|10865.2|1217
1582647300000|2020-02-25 16:15:00|10869.9|10869|10878.4|10877.8|10879.2|10878.5|10869.6|10869|1138
1582647600000|2020-02-25 16:20:00|10878.5|10877.9|10882.7|10881.8|10882.8|10882.1|10877.1|10876.3|1115
1582647900000|2020-02-25 16:25:00|10882.6|10881.7|10879.5|10878.9|10883.1|10882.4|10877.3|10876.5|1016
1582648200000|2020-02-25 16:30:00|10879.6|10878.7|10879|10878.4|10881.1|10880.4|10877.1|10876.4|1022
1582648500000|2020-02-25 16:35:00|10879.1|10878.5|10879.9|10879|10881.2|10880.5|10877.1|10876.4|894
1582648800000|2020-02-25 16:40:00|10879.8|10878.9|10882.8|10881.9|10883|10882.2|10876.7|10875.9|948
1582649100000|2020-02-25 16:45:00|10882.7|10881.8|10873.8|10873.2|10882.7|10881.8|10873.4|10872.6|858
1582649400000|2020-02-25 16:50:00|10873.9|10873.3|10867.6|10867|10874.5|10873.9|10863.8|10862.9|822
1582649700000|2020-02-25 16:55:00|10867.7|10867.1|10868.6|10868|10871.1|10870.4|10866|10865.2|708
1582650000000|2020-02-25 17:00:00|10868.5|10867.9|10873.5|10872.9|10874.1|10873.2|10866.8|10866.2|708
1582650300000|2020-02-25 17:05:00|10873.8|10872.8|10872.2|10871.3|10874.5|10873.7|10871.9|10871|744
1582650600000|2020-02-25 17:10:00|10872.3|10871.4|10872.6|10871.7|10872.8|10872|10869.6|10868.8|621
1582650900000|2020-02-25 17:15:00|10872.7|10871.8|10876|10875.1|10876.2|10875.4|10871.6|10870.8|591
1582651200000|2020-02-25 17:20:00|10876.2|10875.3|10875.7|10875.1|10876.5|10875.9|10873.8|10873|548
1582651500000|2020-02-25 17:25:00|10875.8|10874.9|10876.3|10875.4|10877.2|10876.3|10873.9|10873.2|650
1582651800000|2020-02-25 17:30:00|10876.2|10875.3|10875.6|10874.7|10876.5|10875.6|10873.9|10873.1|485
1582652100000|2020-02-25 17:35:00|10875.4|10874.8|10872.5|10871.9|10875.8|10875.1|10871.9|10871.1|458
1582652400000|2020-02-25 17:40:00|10872.6|10872|10877.8|10877.2|10878.2|10877.3|10872.5|10871.9|624
1582652700000|2020-02-25 17:45:00|10877.9|10877.3|10878.5|10877.6|10879.6|10878.9|10876.8|10875.9|690
1582653000000|2020-02-25 17:50:00|10878.3|10877.7|10881.4|10880.5|10882.5|10881.6|10878.3|10877.6|599
1582653300000|2020-02-25 17:55:00|10881.3|10880.4|10883.1|10882.2|10883.2|10882.5|10880.7|10879.8|543
1582653600000|2020-02-25 18:00:00|10883.2|10882.3|10882|10881.4|10883.3|10882.5|10880.9|10880.1|662
1582653900000|2020-02-25 18:05:00|10881.6|10881|10879.3|10878.4|10883|10882.3|10878.8|10877.9|609
1582654200000|2020-02-25 18:10:00|10879.4|10878.5|10876.7|10875.8|10879.4|10878.5|10876.2|10875.3|556
1582654500000|2020-02-25 18:15:00|10876.6|10876|10880.1|10879.5|10881.3|10880.5|10874.4|10873.7|669
1582654800000|2020-02-25 18:20:00|10880.4|10879.7|10878.5|10877.6|10880.5|10879.7|10877.3|10876.6|513
1582655100000|2020-02-25 18:25:00|10878.4|10877.5|10876.4|10875.8|10878.7|10877.8|10876.3|10875.5|422
1582655400000|2020-02-25 18:30:00|10876.5|10875.9|10873.2|10872.6|10877.7|10876.8|10872.5|10871.7|578
1582655700000|2020-02-25 18:35:00|10873.3|10872.4|10873.8|10872.9|10876.8|10876.1|10873.2|10872.4|649
1582656000000|2020-02-25 18:40:00|10873.7|10872.8|10875.5|10874.9|10877.2|10876.3|10873.6|10872.7|533
1582656300000|2020-02-25 18:45:00|10875.4|10874.8|10876.4|10875.8|10876.9|10876.1|10875.3|10874.5|367
1582656600000|2020-02-25 18:50:00|10876.5|10875.6|10877.6|10876.7|10879.1|10878.3|10875.4|10874.6|484
1582656900000|2020-02-25 18:55:00|10877.7|10876.8|10877.5|10876.6|10877.7|10877|10874.8|10873.9|496
1582657200000|2020-02-25 19:00:00|10877.3|10876.7|10874.5|10873.6|10880|10879.1|10874.3|10873.6|844
1582657500000|2020-02-25 19:05:00|10874.6|10873.7|10881.7|10880.8|10882.8|10882|10873.6|10872.8|814
1582657800000|2020-02-25 19:10:00|10881.5|10880.9|10879.4|10878.8|10882.4|10881.5|10878.7|10878|1012
1582658100000|2020-02-25 19:15:00|10879.6|10878.7|10880.5|10879.6|10882.6|10881.8|10879.1|10878.4|817
1582658400000|2020-02-25 19:20:00|10880.4|10879.8|10881.4|10880.8|10881.8|10880.9|10878.3|10877.5|804
1582658700000|2020-02-25 19:25:00|10881.3|10880.7|10881.4|10880.8|10882|10881.2|10879|10878.3|621
1582659000000|2020-02-25 19:30:00|10881.5|10880.6|10884.4|10883.5|10884.9|10884|10880.9|10880.1|703
1582659300000|2020-02-25 19:35:00|10884.5|10883.6|10888.7|10887.8|10889.4|10888.6|10884|10883.1|786
1582659600000|2020-02-25 19:40:00|10888.8|10887.9|10884.6|10883.7|10890.8|10890|10883.9|10883|791
1582659900000|2020-02-25 19:45:00|10884.7|10883.8|10885.4|10884.5|10886.6|10885.8|10883.7|10883|793
1582660200000|2020-02-25 19:50:00|10885.3|10884.4|10881.3|10880.7|10886|10885.2|10881|10880.1|612
1582660500000|2020-02-25 19:55:00|10881.2|10880.6|10882.1|10881.2|10882.5|10881.7|10879.9|10879|674
1582660800000|2020-02-25 20:00:00|10882|10881.1|10877.2|10876.6|10882|10881.1|10875.9|10875|903
1582661100000|2020-02-25 20:05:00|10877.1|10876.5|10877.1|10876.2|10878.3|10877.5|10876.1|10875.2|720
1582661400000|2020-02-25 20:10:00|10877.2|10876.3|10881.3|10880.4|10881.5|10880.6|10876.8|10875.9|552
1582661700000|2020-02-25 20:15:00|10881.2|10880.3|10880.9|10880|10881.8|10881|10878.8|10878.1|670
1582662000000|2020-02-25 20:20:00|10880.8|10879.9|10884.6|10884|10886.1|10885.4|10880.5|10879.8|670
1582662300000|2020-02-25 20:25:00|10884.7|10884.1|10884.4|10883.5|10885.2|10884.4|10883.9|10883.1|545
1582662600000|2020-02-25 20:30:00|10884.3|10883.4|10884.3|10883.7|10886.9|10886|10883.6|10882.8|621
1582662900000|2020-02-25 20:35:00|10884.5|10883.6|10885|10884.1|10885|10884.1|10882.7|10881.9|416
1582663200000|2020-02-25 20:40:00|10884.9|10884|10883.5|10882.6|10885|10884.1|10881.6|10880.7|634
1582663500000|2020-02-25 20:45:00|10883.4|10882.5|10883.6|10882.7|10883.7|10882.8|10880.5|10879.6|683
1582663800000|2020-02-25 20:50:00|10883.5|10882.6|10882|10881.1|10884.2|10883.4|10881.2|10880.3|593
1582664100000|2020-02-25 20:55:00|10881.9|10881|10882.8|10881.9|10883.7|10882.9|10880.9|10880.1|786
1582664400000|2020-02-25 21:00:00|10882.7|10882.1|10884.6|10883.7|10886.2|10885.3|10882.6|10881.7|583
1582664700000|2020-02-25 21:05:00|10884.2|10883.6|10883.7|10882.8|10885.6|10884.7|10883.5|10882.7|293
1582665000000|2020-02-25 21:10:00|10883.6|10882.7|10883.9|10883|10885.2|10884.3|10883|10882.2|238
1582665300000|2020-02-25 21:15:00|10883.7|10882.8|10882.5|10881.9|10883.7|10882.8|10881.5|10880.6|239
1582665600000|2020-02-25 21:20:00|10882.9|10882|10883.9|10883|10884.3|10883.5|10882.9|10882|121
1582665900000|2020-02-25 21:25:00|10883.8|10882.9|10886.2|10885.3|10886.6|10885.7|10883.2|10882.3|188
1582666200000|2020-02-25 21:30:00|10886.1|10885.2|10885.3|10884.4|10886.9|10886.1|10885|10884.2|262
1582666500000|2020-02-25 21:35:00|10885.2|10884.3|10884.3|10883.4|10885.7|10885|10884.2|10883.4|192
1582666800000|2020-02-25 21:40:00|10884.4|10883.5|10884.3|10883.4|10884.6|10883.8|10884|10883.1|127
1582667100000|2020-02-25 21:45:00|10884.2|10883.3|10883.2|10882.3|10884.2|10883.3|10882.2|10881.3|186
1582667400000|2020-02-25 21:50:00|10883.3|10882.4|10882.1|10881.2|10883.3|10882.4|10881.7|10880.9|162
1582667700000|2020-02-25 21:55:00|10882|10881.1|10882.8|10880.1|10882.9|10881.8|10881|10877.6|429
1582668000000|2020-02-25 22:00:00|10882.7|10880|10880.7|10878.5|10882.9|10880.2|10878.7|10876.7|114
1582668300000|2020-02-25 22:05:00|10881.3|10876.8|10882.8|10877.8|10883.3|10878.9|10879.6|10875.8|488
1582668600000|2020-02-25 22:10:00|10882.7|10877.7|10883|10878|10883.1|10878.3|10882.5|10877.6|352
1582668900000|2020-02-25 22:15:00|10882.8|10877.8|10884.8|10880.3|10885.2|10881|10882.7|10877.8|467
1582669200000|2020-02-25 22:20:00|10884.7|10880|10884|10881.3|10885.6|10881.9|10882.4|10879.8|556
1582669500000|2020-02-25 22:25:00|10884.1|10881.2|10883.1|10881|10885.4|10882.6|10882.8|10880.3|458
1582669800000|2020-02-25 22:30:00|10883.3|10880.6|10882.5|10881|10883.6|10881.3|10881.3|10879.8|558
1582670100000|2020-02-25 22:35:00|10882.3|10881.2|10882.3|10881|10883.2|10881.4|10881.9|10880.4|389
1582670400000|2020-02-25 22:40:00|10882.4|10881.1|10881.2|10879.2|10883.4|10881.1|10880.4|10877.6|754
1582670700000|2020-02-25 22:45:00|10881.3|10879.1|10880.4|10878.9|10882.5|10880.8|10879.7|10877.2|542
1582671000000|2020-02-25 22:50:00|10880.5|10879|10881.8|10880.4|10883.1|10881.5|10880.2|10878.8|516
1582671300000|2020-02-25 22:55:00|10881.7|10880.5|10881.7|10880.5|10882.5|10881.1|10881.1|10879.3|329
1582671600000|2020-02-25 23:00:00|10882|10880.3|10880.4|10879.5|10882|10880.6|10878.2|10874.6|516
1582671900000|2020-02-25 23:05:00|10880.5|10879.6|10880.3|10879.4|10880.5|10879.6|10879.7|10878.8|141
1582672200000|2020-02-25 23:10:00|10880.2|10879.3|10879.9|10879|10880.4|10879.5|10879.2|10878.3|173
1582672500000|2020-02-25 23:15:00|10879.8|10878.9|10879.2|10878.3|10880|10879.1|10878.5|10877.6|135
1582672800000|2020-02-25 23:20:00|10879.3|10878.4|10878.3|10877.4|10879.5|10878.6|10878.3|10877.4|150
1582673100000|2020-02-25 23:25:00|10878.2|10877.3|10878.4|10877.5|10878.8|10877.9|10877.2|10876.3|175
1582673400000|2020-02-25 23:30:00|10878.3|10877.4|10877.3|10876.4|10878.9|10878|10877.3|10876.4|161
1582673700000|2020-02-25 23:35:00|10877.4|10876.5|10879.2|10878.3|10879.6|10878.7|10877.2|10876.3|146
1582674000000|2020-02-25 23:40:00|10879.1|10878.2|10878.4|10877.5|10879.2|10878.3|10877.9|10877|103
1582674300000|2020-02-25 23:45:00|10878.5|10877.9|10879.1|10878.2|10879.9|10879.2|10878.5|10877.8|143
1582674600000|2020-02-25 23:50:00|10879.2|10878.3|10879.2|10878.3|10879.3|10878.4|10878.4|10877.5|100
1582674900000|2020-02-25 23:55:00|10879.1|10878.2|10880.2|10879.3|10880.3|10879.4|10879.1|10878.2|116
1582675200000|2020-02-26 00:00:00|10880.1|10879.2|10878.1|10877.2|10880.1|10879.2|10876.6|10875.7|201
1582675500000|2020-02-26 00:05:00|10878|10877.1|10877.2|10876.3|10878.1|10877.3|10876.4|10875.6|268
1582675800000|2020-02-26 00:10:00|10877.1|10876.2|10876.6|10876|10877.6|10876.8|10875.9|10875.2|244
1582676100000|2020-02-26 00:15:00|10876.5|10875.9|10876.3|10875.4|10878.1|10877.2|10875.9|10875.2|261
1582676400000|2020-02-26 00:20:00|10876.2|10875.3|10871.4|10870.5|10876.6|10875.8|10869.7|10868.9|561
1582676700000|2020-02-26 00:25:00|10871.6|10870.7|10868.1|10867.2|10872.3|10871.4|10867.9|10867|415
1582677000000|2020-02-26 00:30:00|10868|10867.1|10869.8|10868.9|10869.9|10869|10867.8|10867|309
1582677300000|2020-02-26 00:35:00|10870|10869.1|10870.6|10869.7|10871.7|10870.8|10869.9|10869|391
1582677600000|2020-02-26 00:40:00|10870.7|10869.8|10869.3|10868.4|10871.5|10870.6|10869.2|10868.3|261
1582677900000|2020-02-26 00:45:00|10869.2|10868.6|10870.2|10869.3|10870.5|10869.7|10869.2|10868.5|183
1582678200000|2020-02-26 00:50:00|10870.3|10869.4|10869.9|10869.3|10870.3|10869.5|10869.1|10868.2|229
1582678500000|2020-02-26 00:55:00|10870.2|10869.4|10870.3|10869.4|10870.6|10869.8|10868.6|10867.8|317
1582678800000|2020-02-26 01:00:00|10870.2|10869.3|10871.3|10870.4|10873.3|10872.4|10869.8|10868.9|558
1582679100000|2020-02-26 01:05:00|10871.2|10870.3|10871.2|10870.3|10872.6|10871.7|10869.7|10868.8|350
1582679400000|2020-02-26 01:10:00|10871.3|10870.4|10873.2|10872.3|10873.3|10872.4|10870.5|10869.6|322
1582679700000|2020-02-26 01:15:00|10873.1|10872.2|10873.8|10872.9|10873.8|10872.9|10872|10871.2|369
1582680000000|2020-02-26 01:20:00|10873.7|10872.8|10874.3|10873.4|10875.2|10874.3|10873.7|10872.8|166
1582680300000|2020-02-26 01:25:00|10874.2|10873.3|10874.2|10873.6|10875.2|10874.3|10873.1|10872.2|280
1582680600000|2020-02-26 01:30:00|10874.1|10873.3|10873.2|10872.3|10874.8|10873.9|10872.6|10871.8|354
1582680900000|2020-02-26 01:35:00|10873.3|10872.4|10872.5|10871.6|10873.5|10872.6|10871.6|10870.7|273
1582681200000|2020-02-26 01:40:00|10872.4|10871.5|10872.4|10871.5|10872.9|10872|10871.8|10870.9|176
1582681500000|2020-02-26 01:45:00|10872.3|10871.4|10873.2|10872.3|10873.7|10872.8|10872|10871.1|352
1582681800000|2020-02-26 01:50:00|10873.1|10872.2|10873.2|10872.3|10873.9|10873|10872.7|10871.8|257
1582682100000|2020-02-26 01:55:00|10873.1|10872.2|10874.4|10873.5|10874.5|10873.6|10872.9|10872|180
1582682400000|2020-02-26 02:00:00|10874.2|10873.6|10874.1|10873.2|10874.4|10873.6|10873.2|10872.3|252
1582682700000|2020-02-26 02:05:00|10874.2|10873.3|10873.6|10872.7|10874.5|10873.6|10873|10872.1|231
1582683000000|2020-02-26 02:10:00|10873.7|10872.8|10870.4|10869.5|10874.7|10873.8|10870.4|10869.5|375
1582683300000|2020-02-26 02:15:00|10870.3|10869.4|10870.8|10869.9|10872.2|10871.3|10870|10869.1|452
1582683600000|2020-02-26 02:20:00|10870.9|10870|10869.9|10869|10871.7|10870.8|10869.8|10868.9|235
1582683900000|2020-02-26 02:25:00|10869.8|10868.9|10870.1|10869.2|10871.2|10870.3|10869.5|10868.6|302
1582684200000|2020-02-26 02:30:00|10870.2|10869.3|10867.3|10866.4|10870.9|10870|10867.1|10866.2|313
1582684500000|2020-02-26 02:35:00|10867.2|10866.3|10865.6|10864.7|10868.1|10867.2|10865.6|10864.7|491
1582684800000|2020-02-26 02:40:00|10865.7|10864.8|10865.6|10864.7|10866.2|10865.3|10862.9|10862|566
1582685100000|2020-02-26 02:45:00|10865.7|10864.8|10865.8|10864.9|10866.2|10865.3|10864.6|10863.7|323
1582685400000|2020-02-26 02:50:00|10865.7|10864.8|10867|10866.1|10867.2|10866.3|10865.3|10864.4|295
1582685700000|2020-02-26 02:55:00|10867.1|10866.2|10868.7|10867.8|10869.1|10868.3|10866.7|10865.8|217
1582686000000|2020-02-26 03:00:00|10868.8|10867.9|10869.8|10868.9|10870.5|10869.6|10867.8|10866.9|357
1582686300000|2020-02-26 03:05:00|10870|10869.1|10870.2|10869.3|10870.6|10869.7|10869.6|10868.8|271
1582686600000|2020-02-26 03:10:00|10870.1|10869.2|10869|10868.1|10870.9|10870|10868.7|10867.9|219
1582686900000|2020-02-26 03:15:00|10869.1|10868.2|10869|10868.1|10869.7|10868.8|10868.2|10867.3|193
1582687200000|2020-02-26 03:20:00|10868.9|10868|10868.2|10867.3|10869|10868.3|10867.7|10866.9|95
1582687500000|2020-02-26 03:25:00|10868.1|10867.2|10866.1|10865.2|10868.2|10867.3|10866|10865.1|206
1582687800000|2020-02-26 03:30:00|10866|10865.1|10865.8|10864.9|10867.3|10866.5|10865.6|10864.7|293
1582688100000|2020-02-26 03:35:00|10865.9|10865|10866.8|10865.9|10867|10866.1|10865.6|10864.7|256
1582688400000|2020-02-26 03:40:00|10866.9|10866|10866.6|10865.7|10867|10866.2|10865.8|10864.9|182
1582688700000|2020-02-26 03:45:00|10866.5|10865.6|10866.6|10865.7|10867.1|10866.2|10866|10865.1|167
1582689000000|2020-02-26 03:50:00|10866.7|10865.8|10866.7|10865.8|10866.8|10865.9|10865.6|10864.7|200
1582689300000|2020-02-26 03:55:00|10866.6|10865.7|10867|10866.1|10868.1|10867.2|10866.4|10865.6|238
1582689600000|2020-02-26 04:00:00|10867.1|10866.2|10866.7|10865.8|10868|10867.2|10866.3|10865.4|254
1582689900000|2020-02-26 04:05:00|10866.8|10865.9|10867.7|10866.8|10867.7|10866.9|10866.6|10865.8|109
1582690200000|2020-02-26 04:10:00|10867.8|10867.2|10868.9|10868|10869.5|10868.6|10867.8|10866.9|137
1582690500000|2020-02-26 04:15:00|10868.8|10867.9|10867.2|10866.3|10868.9|10868|10866.6|10865.7|160
1582690800000|2020-02-26 04:20:00|10867.1|10866.5|10867.2|10866.3|10867.9|10867.1|10866.6|10865.7|156
1582691100000|2020-02-26 04:25:00|10867.1|10866.2|10867.7|10866.8|10867.8|10867|10866.4|10865.6|111
1582691400000|2020-02-26 04:30:00|10867.8|10866.9|10868|10867.1|10868.1|10867.2|10866.8|10865.9|216
1582691700000|2020-02-26 04:35:00|10868.1|10867.2|10867.1|10866.2|10868.3|10867.6|10867.1|10866.2|246
1582692000000|2020-02-26 04:40:00|10867.2|10866.3|10867.5|10866.6|10868.1|10867.2|10866.6|10865.7|229
1582692300000|2020-02-26 04:45:00|10867.6|10866.7|10866.9|10866.3|10867.7|10866.8|10866.3|10865.5|316
1582692600000|2020-02-26 04:50:00|10867.1|10866.2|10868|10867.1|10868.1|10867.4|10866.6|10865.7|132
1582692900000|2020-02-26 04:55:00|10867.9|10867|10868|10867.1|10868.8|10867.9|10867.6|10866.7|150
1582693200000|2020-02-26 05:00:00|10867.9|10867.3|10869.1|10868.2|10869.8|10868.9|10867.8|10867.1|223
1582693500000|2020-02-26 05:05:00|10869.2|10868.3|10869.6|10868.7|10870.7|10869.8|10869|10868.2|269
1582693800000|2020-02-26 05:10:00|10869.7|10868.8|10871.5|10870.6|10871.8|10871|10869.5|10868.6|247
1582694100000|2020-02-26 05:15:00|10871.4|10870.5|10870.4|10869.5|10871.7|10870.8|10870|10869.1|294
1582694400000|2020-02-26 05:20:00|10870.3|10869.4|10871.5|10870.6|10871.9|10871|10870.3|10869.4|222
1582694700000|2020-02-26 05:25:00|10871.7|10870.8|10874|10873.1|10874.6|10873.9|10871.6|10870.7|271
1582695000000|2020-02-26 05:30:00|10873.9|10873|10873.5|10872.6|10874|10873.1|10872.7|10872|232
1582695300000|2020-02-26 05:35:00|10873.6|10872.7|10873.8|10872.9|10874.7|10873.8|10873.4|10872.5|385
1582695600000|2020-02-26 05:40:00|10873.6|10873|10876.1|10875.2|10877.7|10876.8|10872.8|10871.9|323
1582695900000|2020-02-26 05:45:00|10876|10875.1|10877.9|10877|10878|10877.1|10875.6|10874.9|302
1582696200000|2020-02-26 05:50:00|10877.8|10876.9|10876.5|10875.6|10879|10878.1|10876|10875.1|343
1582696500000|2020-02-26 05:55:00|10876.6|10875.7|10876.6|10875.7|10877.4|10876.6|10875.3|10874.4|351
1582696800000|2020-02-26 06:00:00|10876.7|10875.8|10876.2|10875.6|10876.8|10876.1|10875.8|10875|194
1582697100000|2020-02-26 06:05:00|10876.3|10875.4|10875|10874.4|10876.3|10875.6|10874.7|10873.9|233
1582697400000|2020-02-26 06:10:00|10875.1|10874.2|10875|10874.1|10878.1|10877.2|10873.4|10872.5|483
1582697700000|2020-02-26 06:15:00|10874.9|10874|10876.3|10875.4|10876.7|10875.9|10872.1|10871.2|727
1582698000000|2020-02-26 06:20:00|10876.4|10875.5|10875.7|10874.8|10876.7|10875.8|10874.9|10874|391
1582698300000|2020-02-26 06:25:00|10875.6|10874.7|10875.1|10874.2|10875.6|10874.7|10872.2|10871.3|578
1582698600000|2020-02-26 06:30:00|10875|10874.1|10873.4|10872.5|10875.3|10874.4|10872.4|10871.5|336
1582698900000|2020-02-26 06:35:00|10873.3|10872.4|10872.1|10871.2|10874.4|10873.5|10871.6|10870.7|296
1582699200000|2020-02-26 06:40:00|10872.2|10871.3|10871.4|10870.5|10872.4|10871.8|10871.1|10870.2|285
1582699500000|2020-02-26 06:45:00|10871.3|10870.4|10871.7|10870.8|10872.2|10871.3|10870.8|10870|237
1582699800000|2020-02-26 06:50:00|10871.8|10870.9|10872.5|10871.6|10872.6|10871.7|10871.1|10870.2|284
1582700100000|2020-02-26 06:55:00|10872.4|10871.5|10875.1|10874.2|10875.1|10874.2|10871.6|10870.7|403
1582700400000|2020-02-26 07:00:00|10875.2|10874.3|10874.5|10873.6|10875.7|10874.8|10872.2|10871.4|525
1582700700000|2020-02-26 07:05:00|10874.6|10873.7|10872.1|10871.2|10874.6|10873.7|10870.9|10870|504
1582701000000|2020-02-26 07:10:00|10872.2|10871.3|10870.7|10869.8|10872.4|10871.5|10868.5|10867.6|477
1582701300000|2020-02-26 07:15:00|10870.6|10869.7|10871.1|10870.2|10872.7|10871.8|10870.5|10869.6|519
1582701600000|2020-02-26 07:20:00|10871.2|10870.3|10869.6|10868.7|10871.6|10870.7|10869.1|10868.2|524
1582701900000|2020-02-26 07:25:00|10869.7|10868.8|10866.9|10866|10870|10869.1|10866|10865.1|486
1582702200000|2020-02-26 07:30:00|10867|10866.1|10869.3|10868.7|10869.5|10868.8|10866.2|10865.5|549
1582702500000|2020-02-26 07:35:00|10869.5|10868.6|10872.6|10871.7|10872.9|10872.1|10869.4|10868.5|606
1582702800000|2020-02-26 07:40:00|10872.4|10871.5|10874.6|10873.7|10875.3|10874.4|10872.1|10871.2|648
1582703100000|2020-02-26 07:45:00|10874.7|10873.8|10870.9|10870|10875.2|10874.3|10870.4|10869.6|666
1582703400000|2020-02-26 07:50:00|10870.8|10869.9|10875.3|10874.4|10876.1|10875.4|10870.1|10869.2|778
1582703700000|2020-02-26 07:55:00|10875.2|10874.3|10871.5|10870.6|10876.3|10875.4|10870.9|10870.3|942
1582704000000|2020-02-26 08:00:00|10871.6|10870.7|10875.3|10874.7|10877.2|10876.4|10871.4|10870.7|1041
1582704300000|2020-02-26 08:05:00|10875.4|10874.5|10879.8|10878.9|10880.4|10879.6|10875.1|10874.4|797
1582704600000|2020-02-26 08:10:00|10879.7|10878.8|10880|10879.4|10881.3|10880.5|10878.9|10878.1|596
1582704900000|2020-02-26 08:15:00|10879.9|10879.3|10878.5|10877.9|10880.8|10880.2|10878.2|10877.6|555
1582705200000|2020-02-26 08:20:00|10878.6|10878|10878.7|10877.8|10882.2|10881.3|10878.1|10877.5|652
1582705500000|2020-02-26 08:25:00|10878.6|10877.7|10881.8|10881.2|10881.9|10881.3|10878.6|10877.7|514
1582705800000|2020-02-26 08:30:00|10882|10881.4|10881.5|10880.6|10884.3|10883.5|10881.4|10880.6|652
1582706100000|2020-02-26 08:35:00|10881.6|10880.7|10881.3|10880.4|10882.5|10881.7|10880.5|10879.7|575
1582706400000|2020-02-26 08:40:00|10881.2|10880.6|10884.7|10883.8|10884.9|10884|10881.1|10880.3|670
1582706700000|2020-02-26 08:45:00|10884.5|10883.9|10890.7|10889.8|10891.3|10890.4|10884.5|10883.9|728
1582707000000|2020-02-26 08:50:00|10890.8|10889.9|10897.5|10896.9|10898.2|10897.5|10890.4|10889.5|1007
1582707300000|2020-02-26 08:55:00|10897.6|10897|10892.4|10891.5|10897.8|10897.1|10891.2|10890.4|856
1582707600000|2020-02-26 09:00:00|10892.3|10891.7|10891.2|10890.6|10893.2|10892.4|10889.9|10889|876
1582707900000|2020-02-26 09:05:00|10891.4|10890.5|10895.4|10894.5|10896.3|10895.5|10890.2|10889.5|954
1582708200000|2020-02-26 09:10:00|10895.3|10894.4|10891.4|10890.5|10897.2|10896.3|10891.1|10890.4|906
1582708500000|2020-02-26 09:15:00|10891.2|10890.6|10890.9|10890|10893.3|10892.6|10890.3|10889.5|716
1582708800000|2020-02-26 09:20:00|10891|10890.1|10893|10892.1|10894.5|10893.6|10890.7|10890|733
1582709100000|2020-02-26 09:25:00|10892.9|10892|10887.6|10886.7|10893|10892.1|10885.5|10884.6|828
1582709400000|2020-02-26 09:30:00|10887.3|10886.6|10893.3|10892.4|10893.3|10892.6|10887.2|10886.6|601
1582709700000|2020-02-26 09:35:00|10893.2|10892.3|10885|10884.1|10893.7|10893|10884.9|10884|855
1582710000000|2020-02-26 09:40:00|10885.1|10884.2|10888.4|10887.5|10889.2|10888.4|10885.1|10884.2|906
1582710300000|2020-02-26 09:45:00|10888.2|10887.6|10894.3|10893.7|10896.7|10895.8|10888|10887.1|746
1582710600000|2020-02-26 09:50:00|10894.4|10893.8|10887.7|10887.1|10895|10894.2|10887.6|10886.9|774
1582710900000|2020-02-26 09:55:00|10887.6|10887|10889.4|10888.8|10889.7|10888.9|10885|10884.1|695
1582711200000|2020-02-26 10:00:00|10889.3|10888.7|10883.9|10883.3|10890.4|10889.8|10883.8|10883|747
1582711500000|2020-02-26 10:05:00|10884|10883.1|10878.5|10877.6|10884.5|10883.8|10878.2|10877.5|804
1582711800000|2020-02-26 10:10:00|10878.2|10877.4|10879.5|10878.9|10880|10879.3|10877.6|10876.8|629
1582712100000|2020-02-26 10:15:00|10879.4|10878.8|10877.8|10877.2|10880.7|10879.9|10877.4|10876.7|593
1582712400000|2020-02-26 10:20:00|10877.7|10877.1|10880.3|10879.4|10880.4|10879.8|10876.9|10876.1|540
1582712700000|2020-02-26 10:25:00|10880.1|10879.5|10874.8|10874.2|10880.3|10879.6|10874.6|10873.9|601
1582713000000|2020-02-26 10:30:00|10875|10874.1|10876.7|10876.1|10877.4|10876.7|10873.4|10872.6|548
1582713300000|2020-02-26 10:35:00|10876.9|10876|10878.9|10878.3|10880.4|10879.7|10876.5|10875.7|642
1582713600000|2020-02-26 10:40:00|10879|10878.4|10879.3|10878.4|10880.1|10879.4|10876.7|10875.8|545
1582713900000|2020-02-26 10:45:00|10879.2|10878.6|10879|10878.4|10880.9|10880.2|10876.4|10875.6|474
1582714200000|2020-02-26 10:50:00|10879.2|10878.3|10883.1|10882.5|10883.4|10882.8|10878.7|10878.1|539
1582714500000|2020-02-26 10:55:00|10883|10882.4|10887.1|10886.2|10887.5|10886.7|10882.3|10881.5|642
1582714800000|2020-02-26 11:00:00|10887|10886.1|10887.7|10886.8|10889|10888.2|10884.6|10883.9|659
1582715100000|2020-02-26 11:05:00|10887.6|10887|10887.2|10886.6|10890.2|10889.4|10887.2|10886.5|549
1582715400000|2020-02-26 11:10:00|10887.3|10886.7|10885.3|10884.7|10887.5|10886.7|10882.8|10881.9|525
1582715700000|2020-02-26 11:15:00|10885.2|10884.6|10886|10885.4|10886.2|10885.5|10882.4|10881.8|387
1582716000000|2020-02-26 11:20:00|10885.9|10885.3|10884|10883.4|10886.5|10885.8|10882.4|10881.5|639
1582716300000|2020-02-26 11:25:00|10884.1|10883.5|10882|10881.1|10885.1|10884.3|10880.9|10880.1|571
1582716600000|2020-02-26 11:30:00|10881.8|10881.2|10875.7|10875.1|10882.1|10881.3|10874.8|10874.2|571
1582716900000|2020-02-26 11:35:00|10875.8|10874.9|10876.3|10875.7|10878.4|10877.5|10873.8|10873.2|527
1582717200000|2020-02-26 11:40:00|10876.4|10875.8|10874.5|10873.9|10878.7|10878|10873.9|10873.2|567
1582717500000|2020-02-26 11:45:00|10874.7|10874.1|10880.1|10879.2|10880.3|10879.4|10874.7|10874|534
1582717800000|2020-02-26 11:50:00|10880|10879.1|10882.9|10882.3|10884.2|10883.5|10879.5|10878.6|539
1582718100000|2020-02-26 11:55:00|10882.7|10882.1|10885|10884.1|10886.3|10885.5|10881.9|10881.3|460
1582718400000|2020-02-26 12:00:00|10884.9|10884.3|10890.1|10889.2|10891.5|10890.6|10884.8|10884.1|932
1582718700000|2020-02-26 12:05:00|10890|10889.1|10897.2|10896.3|10897.4|10896.5|10889.7|10888.8|1239
1582719000000|2020-02-26 12:10:00|10897.3|10896.4|10895|10894.1|10909.4|10908.5|10894.7|10893.8|1407
1582719300000|2020-02-26 12:15:00|10894.9|10894|10887.1|10886.5|10895.9|10895|10887|10886.1|1071
1582719600000|2020-02-26 12:20:00|10887|10886.4|10887.2|10886.6|10889.5|10888.7|10886.8|10886.1|653
1582719900000|2020-02-26 12:25:00|10887|10886.4|10892.6|10891.7|10892.8|10892.1|10886.9|10886.1|718
1582720200000|2020-02-26 12:30:00|10892.2|10891.6|10888.6|10887.7|10892.5|10891.8|10887.9|10887.1|570
1582720500000|2020-02-26 12:35:00|10888.5|10887.6|10889.9|10889|10892.3|10891.6|10888.2|10887.5|621
1582720800000|2020-02-26 12:40:00|10890|10889.1|10878.3|10877.4|10890|10889.3|10876.6|10875.7|805
1582721100000|2020-02-26 12:45:00|10878|10877.5|10877.7|10876.8|10885.8|10884.9|10875.3|10874.4|1141
1582721400000|2020-02-26 12:50:00|10877.8|10876.9|10874.7|10873.8|10879.9|10879|10874|10873.2|917
1582721700000|2020-02-26 12:55:00|10874.6|10873.7|10869.7|10869.1|10876.3|10875.5|10869.2|10868.4|1232
1582722000000|2020-02-26 13:00:00|10869.8|10869.2|10869.4|10868.5|10871.3|10870.6|10866.2|10865.3|1011
1582722300000|2020-02-26 13:05:00|10869.3|10868.4|10869.6|10869|10869.7|10869.1|10868.2|10867.6|661
1582722600000|2020-02-26 13:10:00|10869.7|10869.1|10874.8|10874.2|10875.6|10874.8|10869.5|10868.9|803
1582722900000|2020-02-26 13:15:00|10874.7|10874.1|10872.4|10871.8|10875.4|10874.7|10866.6|10865.7|1066
1582723200000|2020-02-26 13:20:00|10872.5|10871.9|10874.2|10873.3|10876.1|10875.3|10871.7|10871|819
1582723500000|2020-02-26 13:25:00|10874.1|10873.5|10873.2|10872.6|10875.5|10874.7|10870.6|10869.8|829
1582723800000|2020-02-26 13:30:00|10873.3|10872.7|10873.3|10872.7|10875.1|10874.3|10871.8|10871|719
1582724100000|2020-02-26 13:35:00|10873.2|10872.6|10872.7|10872.1|10876|10875.3|10870.1|10869.4|695
1582724400000|2020-02-26 13:40:00|10872.8|10872.2|10869.9|10869.3|10873|10872.2|10868|10867.1|801
1582724700000|2020-02-26 13:45:00|10870|10869.1|10861.4|10860.5|10870.9|10870.1|10856.7|10855.8|1148
1582725000000|2020-02-26 13:50:00|10861.5|10860.6|10866.2|10865.3|10866.7|10865.8|10857.3|10856.7|999
1582725300000|2020-02-26 13:55:00|10866.3|10865.4|10865.8|10865.2|10868.5|10867.7|10864.3|10863.6|778
1582725600000|2020-02-26 14:00:00|10865.9|10865.3|10868.1|10867.2|10870.9|10870.3|10865.6|10864.9|674
1582725900000|2020-02-26 14:05:00|10868|10867.1|10870.3|10869.7|10872.1|10871.4|10867.8|10866.9|693
1582726200000|2020-02-26 14:10:00|10870.2|10869.6|10873.8|10873.2|10875|10874.1|10869.3|10868.4|677
1582726500000|2020-02-26 14:15:00|10873.7|10873.1|10868.7|10867.8|10875.2|10874.6|10867.2|10866.4|722
1582726800000|2020-02-26 14:20:00|10868.3|10867.7|10868.8|10867.9|10869.3|10868.5|10865.1|10864.4|748
1582727100000|2020-02-26 14:25:00|10868.4|10867.8|10864.9|10864|10870.4|10869.7|10862.5|10861.7|795
1582727400000|2020-02-26 14:30:00|10864.7|10864.1|10859.4|10858.8|10865.6|10864.8|10855.6|10854.7|1290
1582727700000|2020-02-26 14:35:00|10859.5|10858.6|10856.2|10855.6|10860|10859.4|10855.4|10854.7|972
1582728000000|2020-02-26 14:40:00|10856.4|10855.5|10861.5|10860.9|10862.5|10861.7|10855.4|10854.6|1033
1582728300000|2020-02-26 14:45:00|10861.6|10860.7|10860.6|10859.7|10861.6|10860.8|10857.2|10856.4|983
1582728600000|2020-02-26 14:50:00|10860.4|10859.8|10857.1|10856.5|10860.6|10859.8|10856.3|10855.7|792
1582728900000|2020-02-26 14:55:00|10857.3|10856.4|10860.2|10859.3|10861.1|10860.4|10856.3|10855.4|880
1582729200000|2020-02-26 15:00:00|10860.3|10859.4|10862.4|10861.8|10864|10863.3|10857.7|10856.8|853
1582729500000|2020-02-26 15:05:00|10862.6|10862|10862.9|10862.3|10866.1|10865.5|10861|10860.4|906
1582729800000|2020-02-26 15:10:00|10862.8|10862|10864.9|10864|10868.3|10867.4|10862.1|10861.4|829
1582730100000|2020-02-26 15:15:00|10865|10864.3|10861.9|10861|10866.9|10866.1|10860.4|10859.7|832
1582730400000|2020-02-26 15:20:00|10861.8|10860.9|10867.1|10866.2|10867.9|10867.2|10861|10860.3|807
1582730700000|2020-02-26 15:25:00|10867|10866.1|10873.7|10872.8|10874.4|10873.5|10866|10865.3|888
1582731000000|2020-02-26 15:30:00|10873.6|10872.7|10874.8|10873.9|10876|10875.2|10871|10870.1|934
1582731300000|2020-02-26 15:35:00|10874.7|10874.1|10867.9|10867|10875.4|10874.5|10867.2|10866.4|777
1582731600000|2020-02-26 15:40:00|10867.8|10866.9|10864.6|10863.7|10868.4|10867.8|10863.3|10862.6|736
1582731900000|2020-02-26 15:45:00|10864.5|10863.6|10866|10865.4|10869.7|10868.9|10864.5|10863.6|682
1582732200000|2020-02-26 15:50:00|10866.1|10865.2|10871.6|10870.7|10873.7|10873|10865.9|10865.2|739
1582732500000|2020-02-26 15:55:00|10871.5|10870.6|10866.9|10866.3|10871.5|10870.8|10864.4|10863.7|1098
1582732800000|2020-02-26 16:00:00|10867|10866.4|10868.4|10867.8|10868.5|10867.8|10864.4|10863.7|913
1582733100000|2020-02-26 16:05:00|10868.5|10867.9|10873.6|10873|10874.3|10873.7|10868.4|10867.8|793
1582733400000|2020-02-26 16:10:00|10873.5|10872.9|10874.6|10874|10880.2|10879.4|10872.1|10871.3|1018
1582733700000|2020-02-26 16:15:00|10874.7|10874.1|10878.3|10877.4|10878.4|10877.6|10873.1|10872.3|714
1582734000000|2020-02-26 16:20:00|10878.4|10877.5|10881.2|10880.6|10884.7|10883.8|10876.6|10875.9|846
1582734300000|2020-02-26 16:25:00|10881.3|10880.7|10890|10889.1|10890.8|10890.2|10881.2|10880.4|927
1582734600000|2020-02-26 16:30:00|10889.9|10889.3|10890.5|10889.6|10890.9|10890.2|10884|10883.4|814
1582734900000|2020-02-26 16:35:00|10890.4|10889.5|10890.6|10889.7|10891.7|10890.8|10888.4|10887.7|573
1582735200000|2020-02-26 16:40:00|10890.5|10889.6|10887.8|10886.9|10890.9|10890|10886.4|10885.8|867
1582735500000|2020-02-26 16:45:00|10887.7|10886.8|10887.1|10886.2|10888.1|10887.3|10883.6|10883|583
1582735800000|2020-02-26 16:50:00|10886.9|10886.3|10890.5|10889.9|10892|10891.3|10886.8|10886|703
1582736100000|2020-02-26 16:55:00|10890.7|10889.8|10886.8|10885.9|10891.5|10890.6|10886.4|10885.6|662
1582736400000|2020-02-26 17:00:00|10886.9|10886|10890.9|10890.3|10892.4|10891.6|10884|10883.1|786
1582736700000|2020-02-26 17:05:00|10891|10890.4|10889.8|10888.9|10891.1|10890.4|10887.3|10886.6|739
1582737000000|2020-02-26 17:10:00|10889.6|10889|10890.9|10890|10891|10890.2|10887.9|10887.1|616
1582737300000|2020-02-26 17:15:00|10890.7|10889.8|10888.3|10887.4|10894.5|10893.6|10888.3|10887.4|625
1582737600000|2020-02-26 17:20:00|10888.4|10887.5|10886.7|10886.1|10888.8|10888.1|10885.4|10884.5|754
1582737900000|2020-02-26 17:25:00|10886.8|10886.2|10886.3|10885.7|10888.6|10887.9|10885.4|10884.7|523
1582738200000|2020-02-26 17:30:00|10886.4|10885.8|10884.7|10883.8|10886.5|10885.8|10884.1|10883.2|516
1582738500000|2020-02-26 17:35:00|10884.6|10884|10882.4|10881.8|10885.6|10884.9|10882.3|10881.6|420
1582738800000|2020-02-26 17:40:00|10882.5|10881.6|10883.6|10882.7|10884.7|10883.9|10882.1|10881.3|448
1582739100000|2020-02-26 17:45:00|10883.4|10882.8|10882.1|10881.2|10883.8|10883|10880.9|10880.2|463
1582739400000|2020-02-26 17:50:00|10882|10881.1|10879.9|10879.3|10882.2|10881.5|10878.9|10878.2|495
1582739700000|2020-02-26 17:55:00|10880.1|10879.2|10879.2|10878.3|10882.1|10881.2|10878.5|10877.7|570
1582740000000|2020-02-26 18:00:00|10879.1|10878.6|10880|10879.4|10880.6|10879.7|10876.8|10876.1|590
1582740300000|2020-02-26 18:05:00|10880.2|10879.3|10881.1|10880.2|10882.1|10881.2|10879.5|10878.6|529
1582740600000|2020-02-26 18:10:00|10880.8|10879.9|10876.6|10876|10880.8|10880|10875.5|10874.6|470
1582740900000|2020-02-26 18:15:00|10876.5|10875.9|10878.8|10877.9|10879.2|10878.4|10876.5|10875.8|303
1582741200000|2020-02-26 18:20:00|10878.7|10877.8|10878.7|10877.8|10879.8|10878.9|10876.1|10875.3|417
1582741500000|2020-02-26 18:25:00|10878.5|10877.9|10878.3|10877.4|10879.8|10879.1|10877.7|10876.9|376
1582741800000|2020-02-26 18:30:00|10878.4|10877.5|10882.6|10882|10882.7|10882|10878.2|10877.4|384
1582742100000|2020-02-26 18:35:00|10882.5|10881.9|10888|10887.1|10888.6|10887.8|10881.5|10880.7|841
1582742400000|2020-02-26 18:40:00|10887.8|10887.2|10889.6|10888.7|10890.8|10890.1|10887.5|10886.8|812
1582742700000|2020-02-26 18:45:00|10889.5|10888.9|10878.3|10877.4|10891.1|10890.2|10875.3|10874.4|1016
1582743000000|2020-02-26 18:50:00|10878.2|10877.3|10880.1|10879.2|10880.4|10879.6|10877.5|10876.6|788
1582743300000|2020-02-26 18:55:00|10880.2|10879.3|10881.9|10881|10883.1|10882.3|10879.6|10878.9|722
1582743600000|2020-02-26 19:00:00|10882|10881.1|10883.2|10882.6|10883.7|10883|10880|10879.2|775
1582743900000|2020-02-26 19:05:00|10883.3|10882.4|10887.8|10886.9|10888.2|10887.3|10882.6|10881.8|651
1582744200000|2020-02-26 19:10:00|10887.9|10887|10885.7|10884.8|10888.9|10888.1|10885.5|10884.7|584
1582744500000|2020-02-26 19:15:00|10885.6|10884.7|10888|10887.1|10888.8|10888|10884.2|10883.3|522
1582744800000|2020-02-26 19:20:00|10888.1|10887.2|10888.8|10887.9|10889|10888.2|10886.5|10885.7|475
1582745100000|2020-02-26 19:25:00|10888.9|10888|10891.2|10890.3|10891.6|10890.8|10886.8|10885.9|532
1582745400000|2020-02-26 19:30:00|10891.1|10890.2|10894.3|10893.7|10894.6|10893.9|10890.3|10889.5|755
1582745700000|2020-02-26 19:35:00|10894.2|10893.6|10896|10895.1|10897.1|10896.4|10894|10893.1|558
1582746000000|2020-02-26 19:40:00|10896.1|10895.2|10899.7|10899.1|10900.1|10899.4|10895.6|10894.7|551
1582746300000|2020-02-26 19:45:00|10899.8|10898.9|10898.1|10897.5|10900.2|10899.5|10897.6|10896.7|684
1582746600000|2020-02-26 19:50:00|10898.2|10897.3|10899|10898.4|10899.7|10899|10898.1|10897.3|623
1582746900000|2020-02-26 19:55:00|10899.1|10898.2|10900|10899.4|10900.3|10899.7|10898.1|10897.4|560
1582747200000|2020-02-26 20:00:00|10899.9|10899.3|10895|10894.1|10899.9|10899.3|10894.1|10893.2|539
1582747500000|2020-02-26 20:05:00|10894.9|10894|10893.4|10892.5|10895.1|10894.3|10892.8|10891.9|344
1582747800000|2020-02-26 20:10:00|10893.2|10892.6|10891.5|10890.6|10893.6|10892.8|10889.2|10888.5|554
1582748100000|2020-02-26 20:15:00|10891.4|10890.5|10890|10889.1|10891.6|10890.8|10889.4|10888.5|622
1582748400000|2020-02-26 20:20:00|10889.9|10889|10888.4|10887.5|10890.2|10889.3|10887.6|10886.7|480
1582748700000|2020-02-26 20:25:00|10888.3|10887.4|10888.8|10888.2|10890.3|10889.5|10888|10887.2|436
1582749000000|2020-02-26 20:30:00|10888.9|10888.3|10888.8|10888.2|10889.5|10888.8|10887.4|10886.6|558
1582749300000|2020-02-26 20:35:00|10888.9|10888|10887|10886.1|10889.1|10888.3|10885.8|10885.1|416
1582749600000|2020-02-26 20:40:00|10886.6|10886|10885.7|10884.8|10887.2|10886.4|10885.3|10884.5|417
1582749900000|2020-02-26 20:45:00|10885.6|10884.7|10885.9|10885|10886.1|10885.5|10883.6|10882.8|414
1582750200000|2020-02-26 20:50:00|10886|10885.1|10885.4|10884.5|10886.2|10885.3|10883.9|10883|387
1582750500000|2020-02-26 20:55:00|10885.5|10884.6|10885.1|10884.5|10887.7|10887|10883.9|10883|517
1582750800000|2020-02-26 21:00:00|10885.2|10884.3|10883.9|10883|10885.7|10885|10881.3|10880.4|384
1582751100000|2020-02-26 21:05:00|10883.8|10883.2|10885|10884.1|10885.7|10884.8|10883.7|10883|162
1582751400000|2020-02-26 21:10:00|10884.9|10884|10885.7|10884.8|10886|10885.4|10883.9|10883.2|197
1582751700000|2020-02-26 21:15:00|10885.8|10884.9|10884.5|10883.6|10885.8|10885|10884.2|10883.6|78
1582752000000|2020-02-26 21:20:00|10884.2|10883.4|10885.5|10884.6|10885.5|10884.6|10884|10883.2|113
1582752300000|2020-02-26 21:25:00|10885.4|10884.5|10884.2|10883.3|10885.8|10885.1|10884.1|10883.2|107
1582752600000|2020-02-26 21:30:00|10884|10883.4|10882.6|10881.7|10884.6|10883.7|10882.3|10881.5|180
1582752900000|2020-02-26 21:35:00|10882.5|10881.6|10880.6|10879.7|10882.6|10881.8|10880|10879.1|171
1582753200000|2020-02-26 21:40:00|10880.7|10879.8|10881|10880.1|10881.1|10880.4|10880.4|10879.5|155
1582753500000|2020-02-26 21:45:00|10881.1|10880.2|10880.9|10880|10881.9|10881|10880.8|10879.9|194
1582753800000|2020-02-26 21:50:00|10881|10880.1|10879.2|10878.3|10881.1|10880.2|10877.4|10876.5|299
1582754100000|2020-02-26 21:55:00|10879.3|10878.4|10882.1|10880|10882.3|10880.9|10879.3|10878.4|394
1582754400000|2020-02-26 22:00:00|10880.9|10879.7|10884.7|10882.4|10886.8|10883.4|10880.9|10878.8|38
1582754700000|2020-02-26 22:05:00|10885.5|10881|10881.9|10876.9|10886.2|10882.3|10880.5|10875.5|260
1582755000000|2020-02-26 22:10:00|10882.4|10877.4|10883.6|10880.1|10884.4|10880.4|10881.8|10876.8|426
1582755300000|2020-02-26 22:15:00|10883.8|10880.2|10885.8|10883.9|10886.6|10884.3|10883.4|10879.9|723
1582755600000|2020-02-26 22:20:00|10886.5|10883.5|10887.2|10885.1|10887.6|10885.7|10885.6|10881.3|497
1582755900000|2020-02-26 22:25:00|10887.1|10885|10885.1|10881.5|10887.2|10885|10884.8|10881|364
1582756200000|2020-02-26 22:30:00|10885.2|10881.6|10883|10880.9|10885.5|10882.5|10882.9|10880.6|404
1582756500000|2020-02-26 22:35:00|10882.9|10881|10885.9|10882.3|10886.6|10882.9|10882.9|10880.8|404
1582756800000|2020-02-26 22:40:00|10885.8|10882.2|10885.8|10882.2|10887.2|10884.7|10885.3|10881.4|357
1582757100000|2020-02-26 22:45:00|10885.9|10882.6|10884.5|10882|10886.1|10882.8|10884.2|10881.3|441
1582757400000|2020-02-26 22:50:00|10884.7|10882.1|10884.5|10882.2|10885|10882.8|10882.7|10880.8|479
1582757700000|2020-02-26 22:55:00|10884.6|10882.3|10884.2|10882.1|10884.8|10882.9|10883.6|10881.3|448
1582758000000|2020-02-26 23:00:00|10884.4|10882.3|10882.3|10881.4|10884.4|10882.8|10882.1|10881.1|440
1582758300000|2020-02-26 23:05:00|10882.2|10881.3|10881.9|10881|10883.3|10882.4|10881.7|10880.8|205
1582758600000|2020-02-26 23:10:00|10882|10881.1|10881.2|10880.3|10882|10881.1|10880.2|10879.3|149
1582758900000|2020-02-26 23:15:00|10881.3|10880.4|10881.6|10880.7|10881.7|10880.8|10881.1|10880.2|137
1582759200000|2020-02-26 23:20:00|10881.5|10880.6|10882.2|10881.3|10882.4|10881.5|10880.9|10880.2|100
1582759500000|2020-02-26 23:25:00|10882.1|10881.2|10882.2|10881.3|10882.5|10881.6|10881.8|10880.9|73
1582759800000|2020-02-26 23:30:00|10882.1|10881.2|10881.1|10880.2|10882.3|10881.4|10880.2|10879.3|220
1582760100000|2020-02-26 23:35:00|10881.2|10880.3|10882.4|10881.5|10882.6|10881.8|10881|10880.3|171
1582760400000|2020-02-26 23:40:00|10882.5|10881.6|10883.7|10882.8|10884.2|10883.3|10882.5|10881.6|230
1582760700000|2020-02-26 23:45:00|10883.8|10882.9|10882.6|10881.7|10883.8|10883|10881.1|10880.2|244
1582761000000|2020-02-26 23:50:00|10882.4|10881.8|10884.8|10883.9|10884.9|10884.1|10881.4|10880.5|305
1582761300000|2020-02-26 23:55:00|10884.9|10884|10886.9|10886|10887|10886.1|10884.6|10883.7|406
1582761600000|2020-02-27 00:00:00|10887.2|10886.6|10897.8|10896.9|10897.8|10896.9|10885.3|10884.4|781
1582761900000|2020-02-27 00:05:00|10897.7|10896.8|10907.7|10906.8|10908|10907.1|10897|10896.1|913
1582762200000|2020-02-27 00:10:00|10907.8|10906.9|10903.7|10902.8|10913.6|10912.7|10902.8|10901.9|720
1582762500000|2020-02-27 00:15:00|10903.8|10902.9|10901.4|10900.5|10903.9|10903|10900.6|10899.7|451
1582762800000|2020-02-27 00:20:00|10901.3|10900.4|10905.4|10904.5|10906.2|10905.3|10901.3|10900.4|446
1582763100000|2020-02-27 00:25:00|10905.3|10904.4|10902.1|10901.2|10906.8|10905.9|10901.4|10900.6|375
1582763400000|2020-02-27 00:30:00|10901.8|10900.9|10903.4|10902.5|10905.1|10904.2|10901.6|10900.7|373
1582763700000|2020-02-27 00:35:00|10903.3|10902.4|10901.8|10900.9|10903.4|10902.5|10900.6|10899.7|390
1582764000000|2020-02-27 00:40:00|10901.7|10900.8|10901.3|10900.4|10902|10901.1|10900.4|10899.6|353
1582764300000|2020-02-27 00:45:00|10901.2|10900.3|10901.1|10900.2|10902.7|10901.8|10899.4|10898.6|435
1582764600000|2020-02-27 00:50:00|10901.3|10900.4|10899.9|10899|10903.2|10902.3|10899.7|10898.8|489
1582764900000|2020-02-27 00:55:00|10899.8|10898.9|10898.4|10897.5|10901.4|10900.5|10898.2|10897.3|550
1582765200000|2020-02-27 01:00:00|10898.5|10897.6|10901.4|10900.5|10901.6|10900.7|10896.8|10896|691
1582765500000|2020-02-27 01:05:00|10901.3|10900.4|10897.5|10896.6|10901.3|10900.4|10897.4|10896.5|375
1582765800000|2020-02-27 01:10:00|10897.4|10896.5|10898.1|10897.2|10898.1|10897.2|10896.5|10895.7|380
1582766100000|2020-02-27 01:15:00|10898|10897.1|10897|10896.4|10898.3|10897.4|10895.8|10894.9|452
1582766400000|2020-02-27 01:20:00|10897.1|10896.2|10896.5|10895.6|10898.1|10897.3|10895.9|10895|387
1582766700000|2020-02-27 01:25:00|10896.6|10895.7|10896.9|10896|10897.4|10896.6|10896.5|10895.6|405
1582767000000|2020-02-27 01:30:00|10897|10896.1|10899.7|10899.1|10899.7|10899.1|10896.6|10895.8|431
1582767300000|2020-02-27 01:35:00|10899.9|10899|10900.3|10899.4|10900.9|10900.1|10898.5|10897.7|405
1582767600000|2020-02-27 01:40:00|10900.2|10899.3|10899.9|10899|10901.2|10900.4|10899.5|10898.6|432
1582767900000|2020-02-27 01:45:00|10899.8|10898.9|10899.1|10898.2|10900.1|10899.2|10897.9|10897.1|219
1582768200000|2020-02-27 01:50:00|10899.2|10898.3|10899.6|10899|10900.2|10899.4|10899.1|10898.2|324
1582768500000|2020-02-27 01:55:00|10899.5|10898.9|10901.7|10900.8|10902.1|10901.4|10899.3|10898.6|252
1582768800000|2020-02-27 02:00:00|10901.6|10901|10902.8|10901.9|10903.3|10902.5|10901.5|10900.7|417
1582769100000|2020-02-27 02:05:00|10902.7|10901.8|10904.8|10903.9|10907.3|10906.5|10902.1|10901.4|488
1582769400000|2020-02-27 02:10:00|10904.9|10904|10904.3|10903.4|10905.1|10904.3|10903.9|10903.2|356
1582769700000|2020-02-27 02:15:00|10904.4|10903.5|10904.6|10904|10904.8|10904|10903.6|10902.8|268
1582770000000|2020-02-27 02:20:00|10904.5|10903.9|10907.6|10906.7|10907.8|10906.9|10904|10903.2|306
1582770300000|2020-02-27 02:25:00|10907.7|10906.8|10907.9|10907|10909|10908.2|10907.1|10906.3|408
1582770600000|2020-02-27 02:30:00|10908|10907.1|10907.8|10906.9|10908.2|10907.5|10907|10906.2|335
1582770900000|2020-02-27 02:35:00|10907.7|10906.8|10910.4|10909.5|10910.4|10909.6|10906.9|10906.3|319
1582771200000|2020-02-27 02:40:00|10910.5|10909.6|10911.5|10910.6|10912.1|10911.3|10908.8|10907.9|461
1582771500000|2020-02-27 02:45:00|10911.6|10910.7|10913|10912.4|10915.1|10914.3|10910.3|10909.4|553
1582771800000|2020-02-27 02:50:00|10913.1|10912.2|10911.6|10910.7|10913.1|10912.4|10911.4|10910.7|212
1582772100000|2020-02-27 02:55:00|10911.5|10910.9|10910.8|10910.2|10912.1|10911.3|10910.5|10909.8|294
1582772400000|2020-02-27 03:00:00|10910.7|10910.1|10908.9|10908.3|10910.8|10910.1|10908.6|10908|263
1582772700000|2020-02-27 03:05:00|10908.8|10908.2|10908.5|10907.6|10909.4|10908.6|10908.2|10907.5|239
1582773000000|2020-02-27 03:10:00|10908.6|10907.7|10908.4|10907.5|10908.6|10907.9|10907.4|10906.7|269
1582773300000|2020-02-27 03:15:00|10908.5|10907.6|10907.9|10907.3|10908.7|10907.9|10907.5|10906.8|217
1582773600000|2020-02-27 03:20:00|10908|10907.4|10907.5|10906.6|10909.1|10908.3|10906|10905.2|252
1582773900000|2020-02-27 03:25:00|10907.4|10906.5|10906.6|10906|10907.6|10906.8|10905.5|10904.8|240
1582774200000|2020-02-27 03:30:00|10906.7|10906.1|10907.7|10906.8|10907.7|10906.9|10906.4|10905.6|202
1582774500000|2020-02-27 03:35:00|10907.6|10907|10907.5|10906.9|10909|10908.1|10907.4|10906.6|151
1582774800000|2020-02-27 03:40:00|10907.4|10906.8|10906.5|10905.9|10907.8|10907.1|10906.4|10905.6|178
1582775100000|2020-02-27 03:45:00|10906.6|10906|10906|10905.1|10907|10906.1|10904.5|10903.8|147
1582775400000|2020-02-27 03:50:00|10905.8|10905.2|10906.1|10905.2|10906.1|10905.3|10905.2|10904.5|112
1582775700000|2020-02-27 03:55:00|10906|10905.1|10905.7|10905.1|10906.2|10905.4|10904.8|10904|216
1582776000000|2020-02-27 04:00:00|10905.9|10905|10903.8|10903.2|10906|10905.3|10903.6|10903|158
1582776300000|2020-02-27 04:05:00|10903.9|10903.3|10903.9|10903.3|10904.6|10903.9|10903.6|10902.9|103
1582776600000|2020-02-27 04:10:00|10904|10903.4|10905.1|10904.2|10905.6|10904.8|10903.8|10903.1|151
1582776900000|2020-02-27 04:15:00|10905.2|10904.3|10906|10905.4|10906.2|10905.4|10904.5|10903.7|130
1582777200000|2020-02-27 04:20:00|10906.1|10905.5|10905.9|10905.3|10906.5|10905.8|10904.8|10904.1|99
1582777500000|2020-02-27 04:25:00|10906|10905.4|10905.9|10905.3|10906.6|10905.8|10905.6|10904.8|171
1582777800000|2020-02-27 04:30:00|10906.1|10905.5|10906.8|10906.2|10907.1|10906.3|10905.2|10904.4|213
1582778100000|2020-02-27 04:35:00|10906.7|10906.1|10906.9|10906|10907.2|10906.4|10906.4|10905.6|241
1582778400000|2020-02-27 04:40:00|10906.7|10906.1|10907|10906.1|10907.1|10906.4|10906.5|10905.7|117
1582778700000|2020-02-27 04:45:00|10906.9|10906.3|10907.4|10906.8|10907.7|10907.1|10906.9|10906.1|174
1582779000000|2020-02-27 04:50:00|10907.5|10906.9|10909.6|10909|10910|10909.1|10907.4|10906.7|395
1582779300000|2020-02-27 04:55:00|10909.7|10909.1|10912.9|10912.3|10913.9|10913.2|10909.7|10909|464
1582779600000|2020-02-27 05:00:00|10913|10912.4|10912.6|10912|10913|10912.4|10909.3|10908.5|488
1582779900000|2020-02-27 05:05:00|10912.5|10911.9|10911.1|10910.2|10913.1|10912.5|10911|10910.1|375
1582780200000|2020-02-27 05:10:00|10911|10910.1|10910.2|10909.6|10911.2|10910.6|10909.6|10908.8|326
1582780500000|2020-02-27 05:15:00|10910.3|10909.7|10910.3|10909.7|10911.1|10910.4|10908.8|10908.1|324
1582780800000|2020-02-27 05:20:00|10910.4|10909.8|10908|10907.1|10910.4|10909.8|10906.7|10905.9|276
1582781100000|2020-02-27 05:25:00|10907.9|10907.4|10908.9|10908|10909|10908.2|10907.2|10906.3|260
1582781400000|2020-02-27 05:30:00|10909|10908.1|10909.1|10908.2|10910.1|10909.2|10908.4|10907.7|284
1582781700000|2020-02-27 05:35:00|10909|10908.1|10909.2|10908.3|10909.7|10909|10908.6|10907.8|250
1582782000000|2020-02-27 05:40:00|10909.1|10908.2|10915.1|10914.2|10915.3|10914.4|10908.4|10907.7|420
1582782300000|2020-02-27 05:45:00|10915|10914.1|10910.6|10910|10915.2|10914.4|10910.4|10909.7|303
1582782600000|2020-02-27 05:50:00|10910.5|10909.9|10912.7|10911.8|10913.1|10912.3|10910.4|10909.7|354
1582782900000|2020-02-27 05:55:00|10912.5|10911.6|10908.1|10907.2|10912.6|10911.8|10907.8|10906.9|334
1582783200000|2020-02-27 06:00:00|10907.9|10907.3|10908|10907.1|10909.4|10908.7|10907.7|10906.9|469
1582783500000|2020-02-27 06:05:00|10908.1|10907.2|10907.2|10906.6|10908.3|10907.6|10906.3|10905.6|389
1582783800000|2020-02-27 06:10:00|10907.3|10906.7|10907.3|10906.7|10908|10907.3|10906.4|10905.5|279
1582784100000|2020-02-27 06:15:00|10907.2|10906.6|10906.8|10905.9|10908.3|10907.6|10906.1|10905.5|349
1582784400000|2020-02-27 06:20:00|10907|10906.2|10908.2|10907.3|10908.9|10908|10906.3|10905.6|317
1582784700000|2020-02-27 06:25:00|10908.3|10907.4|10910.1|10909.2|10911.1|10910.2|10907.9|10907.1|428
1582785000000|2020-02-27 06:30:00|10910.2|10909.3|10911.2|10910.3|10911.9|10911.1|10909.4|10908.6|559
1582785300000|2020-02-27 06:35:00|10911.1|10910.2|10915|10914.1|10917.4|10916.6|10910.9|10910.2|653
1582785600000|2020-02-27 06:40:00|10915.1|10914.2|10916.1|10915.2|10916.6|10915.8|10913|10912.4|471
1582785900000|2020-02-27 06:45:00|10916|10915.1|10916.1|10915.2|10917.1|10916.2|10915.1|10914.2|402
1582786200000|2020-02-27 06:50:00|10916.3|10915.4|10914|10913.1|10918.4|10917.5|10913.5|10912.6|458
1582786500000|2020-02-27 06:55:00|10914.1|10913.2|10911.6|10910.7|10914.6|10913.8|10910.9|10910.1|584
1582786800000|2020-02-27 07:00:00|10911.5|10910.6|10913.1|10912.2|10913.7|10912.8|10908.7|10907.8|784
1582787100000|2020-02-27 07:05:00|10913.2|10912.3|10915.6|10914.7|10917.7|10916.8|10912.7|10912|723
1582787400000|2020-02-27 07:10:00|10915.9|10915|10917.6|10916.7|10918.3|10917.4|10914.6|10913.8|633
1582787700000|2020-02-27 07:15:00|10917.5|10916.6|10917.5|10916.6|10918|10917.2|10915.5|10914.7|538
1582788000000|2020-02-27 07:20:00|10917.7|10917.1|10916.6|10915.7|10918.3|10917.5|10914.9|10914.1|525
1582788300000|2020-02-27 07:25:00|10916.5|10915.6|10916.1|10915.2|10918.5|10917.8|10913.9|10913.1|633
1582788600000|2020-02-27 07:30:00|10916.2|10915.3|10914.4|10913.8|10916.2|10915.3|10913.7|10913|636
1582788900000|2020-02-27 07:35:00|10914.1|10913.5|10913.5|10912.9|10915.6|10914.9|10912.6|10911.9|718
1582789200000|2020-02-27 07:40:00|10913.4|10912.8|10914.3|10913.7|10916|10915.2|10913|10912.4|668
1582789500000|2020-02-27 07:45:00|10914.5|10913.6|10912.9|10912.3|10915.6|10915|10912.8|10912|485
1582789800000|2020-02-27 07:50:00|10913|10912.4|10918.5|10917.9|10919.2|10918.5|10912.9|10912.3|527
1582790100000|2020-02-27 07:55:00|10918.7|10917.8|10921.7|10921.1|10922.6|10922|10917.6|10917|727
1582790400000|2020-02-27 08:00:00|10921.6|10921|10923|10922.4|10923.5|10922.7|10919.3|10918.6|687
1582790700000|2020-02-27 08:05:00|10923.1|10922.5|10933.1|10932.5|10933.5|10932.7|10923|10922.4|959
1582791000000|2020-02-27 08:10:00|10933.2|10932.6|10929.9|10929|10935.3|10934.5|10929.5|10928.7|843
1582791300000|2020-02-27 08:15:00|10929.7|10929.1|10931.3|10930.4|10933.2|10932.5|10927.7|10926.9|1000
1582791600000|2020-02-27 08:20:00|10931.4|10930.5|10932.1|10931.5|10934.8|10934.1|10930|10929.4|988
1582791900000|2020-02-27 08:25:00|10932.2|10931.6|10938|10937.4|10938.7|10938.1|10932.1|10931.5|1002
1582792200000|2020-02-27 08:30:00|10937.9|10937.3|10941.5|10940.9|10942.8|10942|10935.6|10934.8|1174
1582792500000|2020-02-27 08:35:00|10941.7|10940.8|10943.9|10943.3|10945.6|10944.8|10941.3|10940.5|1039
1582792800000|2020-02-27 08:40:00|10944|10943.4|10943.6|10942.7|10946.1|10945.2|10940.4|10939.5|996
1582793100000|2020-02-27 08:45:00|10943.5|10942.9|10942.5|10941.6|10946.6|10945.8|10941.8|10941|801
1582793400000|2020-02-27 08:50:00|10942.4|10941.5|10944.9|10944|10945.4|10944.7|10941.7|10941.1|710
1582793700000|2020-02-27 08:55:00|10944.8|10943.9|10948.3|10947.4|10948.3|10947.6|10944.3|10943.5|757
1582794000000|2020-02-27 09:00:00|10948.4|10947.5|10943.3|10942.7|10948.4|10947.5|10943.3|10942.7|783
1582794300000|2020-02-27 09:05:00|10943.2|10942.6|10940.1|10939.5|10943.3|10942.6|10936.1|10935.3|1069
1582794600000|2020-02-27 09:10:00|10940|10939.4|10937.7|10937.1|10942.3|10941.6|10937.4|10936.8|685
1582794900000|2020-02-27 09:15:00|10937.5|10936.9|10937.1|10936.5|10938.2|10937.5|10935.3|10934.7|608
1582795200000|2020-02-27 09:20:00|10937.2|10936.6|10937.7|10937.1|10940.4|10939.7|10937|10936.4|516
1582795500000|2020-02-27 09:25:00|10938|10937.4|10934.6|10934|10939.1|10938.4|10933.7|10933|523
1582795800000|2020-02-27 09:30:00|10934.5|10933.9|10933.5|10932.9|10935.5|10934.9|10932.4|10931.8|542
1582796100000|2020-02-27 09:35:00|10933.6|10933|10936.4|10935.5|10939.6|10939|10933.6|10933|676
1582796400000|2020-02-27 09:40:00|10936.2|10935.6|10934.9|10934.3|10936.7|10935.9|10933.9|10933.3|510
1582796700000|2020-02-27 09:45:00|10935|10934.1|10934.2|10933.6|10935.9|10935.3|10933.4|10932.8|552
1582797000000|2020-02-27 09:50:00|10934.3|10933.7|10936.3|10935.7|10937.4|10936.5|10933|10932.1|536
1582797300000|2020-02-27 09:55:00|10936.4|10935.8|10935.9|10935|10936.9|10936.3|10933.8|10933.1|497
1582797600000|2020-02-27 10:00:00|10935.8|10934.9|10935.9|10935|10937.3|10936.5|10933.4|10932.6|695
1582797900000|2020-02-27 10:05:00|10936|10935.1|10934.1|10933.5|10937.1|10936.4|10933.1|10932.4|783
1582798200000|2020-02-27 10:10:00|10934|10933.4|10939.7|10938.8|10940.2|10939.4|10933.9|10933.3|713
1582798500000|2020-02-27 10:15:00|10939.5|10938.9|10939.4|10938.8|10944.7|10944.1|10938.4|10937.6|863
1582798800000|2020-02-27 10:20:00|10939.5|10938.9|10938.8|10938.2|10941.8|10941.2|10937.1|10936.5|588
1582799100000|2020-02-27 10:25:00|10938.7|10938.1|10939.7|10939.1|10940|10939.2|10936.3|10935.6|675
1582799400000|2020-02-27 10:30:00|10939.6|10939|10939.7|10939.1|10941.2|10940.6|10937.1|10936.4|601
1582799700000|2020-02-27 10:35:00|10939.9|10939.3|10940.8|10940.2|10941.2|10940.4|10938.4|10937.6|461
1582800000000|2020-02-27 10:40:00|10940.9|10940.3|10943.3|10942.7|10944.4|10943.6|10939.8|10939|623
1582800300000|2020-02-27 10:45:00|10943.2|10942.6|10943.3|10942.7|10944.9|10944.2|10940.9|10940.3|627
1582800600000|2020-02-27 10:50:00|10943.4|10942.8|10940.9|10940.3|10944|10943.3|10940.8|10940.1|460
1582800900000|2020-02-27 10:55:00|10941|10940.4|10940|10939.4|10942.3|10941.6|10939.3|10938.7|568
1582801200000|2020-02-27 11:00:00|10940.1|10939.5|10938.5|10937.9|10941.3|10940.7|10936.7|10936|605
1582801500000|2020-02-27 11:05:00|10938.7|10938.1|10942|10941.4|10944.6|10944|10938.6|10938|589
1582801800000|2020-02-27 11:10:00|10942.1|10941.5|10940.6|10940|10942.4|10941.6|10938.9|10938|654
1582802100000|2020-02-27 11:15:00|10940.5|10939.9|10936.8|10936.2|10940.6|10939.9|10936.4|10935.8|552
1582802400000|2020-02-27 11:20:00|10936.9|10936.3|10939.4|10938.8|10940.3|10939.7|10936.9|10936.3|506
1582802700000|2020-02-27 11:25:00|10939.5|10938.9|10936.6|10936|10940.1|10939.5|10935.2|10934.6|596
1582803000000|2020-02-27 11:30:00|10936.7|10936.1|10937.4|10936.8|10940.2|10939.5|10936.5|10935.8|460
1582803300000|2020-02-27 11:35:00|10937.3|10936.7|10938.7|10938.1|10940|10939.1|10935.5|10934.6|849
1582803600000|2020-02-27 11:40:00|10938.8|10938.2|10942.6|10942|10945.3|10944.7|10938.8|10938.2|749
1582803900000|2020-02-27 11:45:00|10942.4|10941.8|10947|10946.4|10947.8|10947|10941.9|10941.3|615
1582804200000|2020-02-27 11:50:00|10946.9|10946.3|10944.5|10943.9|10948.6|10947.7|10944.1|10943.3|781
1582804500000|2020-02-27 11:55:00|10944.4|10943.8|10945.7|10945.1|10945.7|10945.1|10941.7|10941|647
1582804800000|2020-02-27 12:00:00|10945.6|10945|10945|10944.4|10946.4|10945.6|10942.3|10941.6|572
1582805100000|2020-02-27 12:05:00|10944.9|10944.3|10946.4|10945.8|10947.6|10946.8|10943|10942.4|659
1582805400000|2020-02-27 12:10:00|10946.3|10945.7|10946.3|10945.7|10948.1|10947.2|10945.4|10944.7|567
1582805700000|2020-02-27 12:15:00|10946.2|10945.6|10946.3|10945.4|10947|10946.4|10945.5|10944.9|439
1582806000000|2020-02-27 12:20:00|10946.2|10945.6|10947.1|10946.5|10947.4|10946.7|10944.8|10944.2|524
1582806300000|2020-02-27 12:25:00|10947|10946.4|10947.8|10947.2|10948.3|10947.7|10946.2|10945.6|455
1582806600000|2020-02-27 12:30:00|10948|10947.4|10952|10951.1|10957.1|10956.2|10946.7|10946.1|904
1582806900000|2020-02-27 12:35:00|10951.9|10951|10958.3|10957.4|10958.3|10957.4|10951.8|10950.9|912
1582807200000|2020-02-27 12:40:00|10958.2|10957.3|10962|10961.4|10963.6|10962.8|10956.7|10956|872
1582807500000|2020-02-27 12:45:00|10962.1|10961.5|10963|10962.1|10967.1|10966.4|10959.4|10958.8|1032
1582807800000|2020-02-27 12:50:00|10962.8|10962.2|10963.1|10962.2|10964.2|10963.5|10958.8|10958|929
1582808100000|2020-02-27 12:55:00|10963|10962.4|10965|10964.1|10968.2|10967.3|10963|10962.4|805
1582808400000|2020-02-27 13:00:00|10964.9|10964.3|10963.2|10962.6|10965.5|10964.8|10961.7|10960.8|869
1582808700000|2020-02-27 13:05:00|10963.3|10962.4|10965.4|10964.8|10967|10966.1|10962.6|10961.9|778
1582809000000|2020-02-27 13:10:00|10965.3|10964.7|10964.1|10963.2|10966|10965.4|10961.5|10960.9|881
1582809300000|2020-02-27 13:15:00|10964.3|10963.4|10965.2|10964.6|10967.1|10966.3|10963.6|10962.9|878
1582809600000|2020-02-27 13:20:00|10965.1|10964.5|10963.8|10963.2|10965.5|10964.9|10961.5|10960.9|1009
1582809900000|2020-02-27 13:25:00|10963.7|10963.1|10964.9|10962.2|10966|10965.3|10963.2|10961.9|686
1582810200000|2020-02-27 13:30:00|10964.5|10962.1|10963.5|10962.6|10965.6|10964.4|10959.3|10958.7|1082
1582810500000|2020-02-27 13:35:00|10963.6|10962.7|10969.6|10968.7|10971.6|10970.8|10963.1|10962.4|1268
1582810800000|2020-02-27 13:40:00|10969.5|10968.9|10968.7|10968.1|10971.5|10970.8|10968.6|10967.9|954
1582811100000|2020-02-27 13:45:00|10968.6|10968|10974.1|10973.5|10974.5|10973.8|10966.6|10965.9|974
1582811400000|2020-02-27 13:50:00|10974.2|10973.3|10973.4|10972.8|10975.2|10974.6|10970.4|10969.7|820
1582811700000|2020-02-27 13:55:00|10973.3|10972.7|10976.9|10976.3|10978.2|10977.4|10971.9|10971.3|957
1582812000000|2020-02-27 14:00:00|10977|10976.4|10974.6|10974|10979|10978.2|10974.3|10973.7|850
1582812300000|2020-02-27 14:05:00|10974.7|10974.1|10974.5|10973.9|10977.1|10976.4|10972.5|10971.7|953
1582812600000|2020-02-27 14:10:00|10974.6|10974|10967.9|10967|10976.3|10975.6|10963.5|10962.6|1358
1582812900000|2020-02-27 14:15:00|10968|10967.1|10970.9|10970|10971.7|10971.1|10967.5|10966.8|1029
1582813200000|2020-02-27 14:20:00|10970.8|10970.2|10975|10974.4|10975.5|10974.7|10970.7|10970|788
1582813500000|2020-02-27 14:25:00|10974.6|10974|10974.9|10974.3|10979|10978.2|10972|10971.4|871
1582813800000|2020-02-27 14:30:00|10974.8|10974.2|10974.8|10974.2|10977.4|10976.7|10970|10969.1|1527
1582814100000|2020-02-27 14:35:00|10975.1|10974.5|10973.3|10972.4|10978.3|10977.6|10972.9|10972.3|1166
1582814400000|2020-02-27 14:40:00|10973.1|10972.5|10982.9|10982.3|10983.8|10983|10972.4|10971.8|1185
1582814700000|2020-02-27 14:45:00|10983|10982.4|10980|10979.4|10985.5|10984.8|10979.8|10978.9|1129
1582815000000|2020-02-27 14:50:00|10979.9|10979.3|10973.7|10973.1|10980.4|10979.7|10973.5|10972.9|1265
1582815300000|2020-02-27 14:55:00|10973.8|10973.2|10977.4|10976.5|10977.6|10976.8|10969.8|10969.2|1192
1582815600000|2020-02-27 15:00:00|10977.3|10976.4|10988.7|10988.1|10989.4|10988.6|10973.1|10972.2|1534
1582815900000|2020-02-27 15:05:00|10988.6|10988|10991.2|10990.6|10993.5|10992.7|10987.3|10986.5|1386
1582816200000|2020-02-27 15:10:00|10991.3|10990.4|10994.7|10994.1|10995.8|10995|10989.6|10988.9|1348
1582816500000|2020-02-27 15:15:00|10994.8|10994.2|10991|10990.4|10998|10997.1|10990.7|10989.9|1376
1582816800000|2020-02-27 15:20:00|10990.9|10990.3|10996.4|10995.8|10998.5|10997.9|10989.5|10988.7|1224
1582817100000|2020-02-27 15:25:00|10996.5|10995.9|10997.2|10996.6|10999.5|10998.8|10994.5|10993.7|1210
1582817400000|2020-02-27 15:30:00|10997.3|10996.7|11005.1|11004.5|11005.3|11004.7|10995.6|10994.7|1312
1582817700000|2020-02-27 15:35:00|11005|11004.4|10998.2|10997.6|11005.2|11004.6|10995.4|10994.6|1176
1582818000000|2020-02-27 15:40:00|10998.4|10997.5|11004.7|11004.1|11007|11006.1|10998.2|10997.3|1152
1582818300000|2020-02-27 15:45:00|11004.8|11004.2|10991.6|10990.7|11004.8|11004.2|10991.4|10990.6|1321
1582818600000|2020-02-27 15:50:00|10991.5|10990.9|10993.4|10992.8|10994.9|10994|10986.6|10985.7|1133
1582818900000|2020-02-27 15:55:00|10993.6|10993|10984.7|10983.8|10995.9|10995.2|10984.4|10983.6|1338
1582819200000|2020-02-27 16:00:00|10984.6|10984|10987.1|10986.5|10989.9|10989|10981.9|10981.1|1221
1582819500000|2020-02-27 16:05:00|10987|10986.4|10976|10975.4|10988.6|10988|10973.7|10972.8|1623
1582819800000|2020-02-27 16:10:00|10975.9|10975.3|10976.3|10975.7|10988.5|10986.7|10975.1|10974.5|1740
1582820100000|2020-02-27 16:15:00|10976.4|10975.8|10977.6|10977|10980.6|10979.7|10974.4|10973.6|1095
1582820400000|2020-02-27 16:20:00|10977.8|10976.9|10981|10980.4|10981.7|10981.1|10972.6|10971.9|954
1582820700000|2020-02-27 16:25:00|10980.8|10980.2|10979.9|10979|10981.2|10980.5|10976|10975.2|1028
1582821000000|2020-02-27 16:30:00|10980.1|10979.5|10974.7|10973.8|10983.3|10982.5|10974.4|10973.5|1118
1582821300000|2020-02-27 16:35:00|10974.8|10973.9|10976.8|10976.2|10977.9|10977|10970.8|10969.9|965
1582821600000|2020-02-27 16:40:00|10977|10976.1|10978.2|10977.6|10978.2|10977.6|10974.5|10973.6|747
1582821900000|2020-02-27 16:45:00|10978.1|10977.5|10980.4|10979.5|10981.2|10980.5|10977.6|10976.8|833
1582822200000|2020-02-27 16:50:00|10980.3|10979.7|10980.1|10979.5|10983.7|10983|10978.5|10977.9|947
1582822500000|2020-02-27 16:55:00|10980|10979.4|10976|10975.4|10981.6|10980.8|10974.7|10973.9|921
1582822800000|2020-02-27 17:00:00|10976.1|10975.5|10972.1|10971.5|10977.8|10976.9|10969.3|10968.4|944
1582823100000|2020-02-27 17:05:00|10972|10971.4|10968|10967.1|10972.8|10972|10967|10966.4|843
1582823400000|2020-02-27 17:10:00|10968.1|10967.4|10966.2|10965.6|10970.2|10969.3|10965.5|10964.6|944
1582823700000|2020-02-27 17:15:00|10966.4|10965.5|10969.2|10968.6|10970.7|10970|10965.2|10964.3|1026
1582824000000|2020-02-27 17:20:00|10969.4|10968.5|10971.9|10971|10972.7|10971.8|10967.2|10966.3|903
1582824300000|2020-02-27 17:25:00|10972|10971.1|10971.7|10971.1|10973.2|10972.5|10970.5|10969.8|667
1582824600000|2020-02-27 17:30:00|10971.6|10971|10970.9|10970|10972.1|10971.4|10969.1|10968.4|915
1582824900000|2020-02-27 17:35:00|10970.8|10969.9|10966.3|10965.7|10971.1|10970.2|10965.5|10964.7|895
1582825200000|2020-02-27 17:40:00|10966.4|10965.5|10971.1|10970.5|10971.9|10971.3|10966.4|10965.5|851
1582825500000|2020-02-27 17:45:00|10971|10970.4|10970.9|10970.3|10973.1|10972.4|10970.2|10969.6|667
1582825800000|2020-02-27 17:50:00|10971|10970.4|10968.9|10968.3|10972.7|10972|10967.5|10966.8|647
1582826100000|2020-02-27 17:55:00|10969.1|10968.2|10980|10979.4|10980.1|10979.5|10968.9|10968.2|951
1582826400000|2020-02-27 18:00:00|10979.9|10979.3|10979.3|10978.4|10984.9|10984|10978.4|10977.7|1065
1582826700000|2020-02-27 18:05:00|10979.4|10978.5|10980|10979.4|10984.4|10983.7|10978.6|10977.9|798
1582827000000|2020-02-27 18:10:00|10980.1|10979.2|10981|10980.1|10982.5|10981.8|10979.2|10978.5|521
1582827300000|2020-02-27 18:15:00|10980.9|10980.3|10985.5|10984.9|10986.1|10985.5|10980.8|10980.1|571
1582827600000|2020-02-27 18:20:00|10985.6|10985|10986.7|10986.1|10988|10987.2|10984|10983.4|618
1582827900000|2020-02-27 18:25:00|10986.8|10985.8|10986.7|10985.8|10986.9|10986.2|10983.7|10982.8|609
1582828200000|2020-02-27 18:30:00|10986.9|10986.1|10987.6|10987|10988.3|10987.7|10985.5|10984.8|513
1582828500000|2020-02-27 18:35:00|10987.8|10987.2|10989.4|10988.8|10990.3|10989.5|10986.6|10986|638
1582828800000|2020-02-27 18:40:00|10989.5|10988.9|10993.6|10992.7|10994.6|10993.7|10987|10986.3|1138
1582829100000|2020-02-27 18:45:00|10993.4|10992.8|10989.1|10988.2|10995.1|10994.5|10988.6|10987.9|902
1582829400000|2020-02-27 18:50:00|10989.2|10988.3|10985.5|10984.9|10991.6|10991|10985.4|10984.6|725
1582829700000|2020-02-27 18:55:00|10985.8|10985.2|10989.4|10988.5|10989.5|10988.6|10980.2|10979.5|1048
1582830000000|2020-02-27 19:00:00|10989.5|10988.6|10991|10990.1|10992.1|10991.2|10987.4|10986.5|898
1582830300000|2020-02-27 19:05:00|10991.1|10990.2|10990.9|10990|10991.9|10991|10989.7|10988.9|735
1582830600000|2020-02-27 19:10:00|10991|10990.1|10992|10991.1|10993.4|10992.7|10990.9|10990|692
1582830900000|2020-02-27 19:15:00|10992.1|10991.2|10994.5|10993.9|10995|10994.1|10990.6|10989.7|701
1582831200000|2020-02-27 19:20:00|10994.6|10994|10992|10991.1|10995.5|10994.8|10991.6|10990.9|629
1582831500000|2020-02-27 19:25:00|10992.2|10991.3|10987.4|10986.8|10993.5|10992.8|10986.8|10986.1|594
1582831800000|2020-02-27 19:30:00|10987.6|10987|10989.2|10988.3|10990.2|10989.6|10987.3|10986.6|529
1582832100000|2020-02-27 19:35:00|10989.1|10988.5|10988.6|10987.7|10989.5|10988.7|10986.5|10985.6|520
1582832400000|2020-02-27 19:40:00|10988.5|10987.6|10987.7|10987.1|10990.1|10989.4|10987.3|10986.6|514
1582832700000|2020-02-27 19:45:00|10987.4|10986.8|10987.4|10986.8|10989|10988.3|10986|10985.1|510
1582833000000|2020-02-27 19:50:00|10987.5|10986.6|10987.5|10986.9|10987.8|10987.1|10986|10985.4|467
1582833300000|2020-02-27 19:55:00|10987.6|10987|10987.7|10987.1|10989.7|10988.8|10986.7|10985.9|477
1582833600000|2020-02-27 20:00:00|10987.5|10986.9|10988.2|10987.3|10989.1|10988.2|10984.9|10984.2|733
1582833900000|2020-02-27 20:05:00|10988.1|10987.2|10982.7|10982.1|10988.1|10987.5|10982.1|10981.5|708
1582834200000|2020-02-27 20:10:00|10982.8|10982.2|10984.7|10983.8|10984.7|10983.9|10981.1|10980.5|544
1582834500000|2020-02-27 20:15:00|10984.6|10984|10985.5|10984.6|10985.5|10984.6|10983.5|10982.8|446
1582834800000|2020-02-27 20:20:00|10985.3|10984.4|10985.8|10985.2|10986.1|10985.3|10983.9|10983.2|486
1582835100000|2020-02-27 20:25:00|10985.7|10985.1|10987.5|10986.6|10987.6|10986.8|10984.9|10984.2|514
1582835400000|2020-02-27 20:30:00|10987.3|10986.7|10986.8|10986.2|10988.2|10987.5|10985.9|10985.3|372
1582835700000|2020-02-27 20:35:00|10987|10986.4|10990.6|10990|10990.6|10990|10986.6|10985.9|450
1582836000000|2020-02-27 20:40:00|10990.5|10989.9|10993.7|10992.8|10993.7|10992.9|10990.2|10989.6|577
1582836300000|2020-02-27 20:45:00|10993.6|10992.7|10992.4|10991.5|10994.5|10993.6|10990|10989.4|608
1582836600000|2020-02-27 20:50:00|10992.1|10991.3|10995|10994.4|10995.3|10994.7|10992|10991.3|696
1582836900000|2020-02-27 20:55:00|10995.1|10994.5|10993.3|10992.7|10995.4|10994.8|10993.3|10992.4|672
1582837200000|2020-02-27 21:00:00|10992.5|10991.9|10993.4|10992.5|10993.4|10992.6|10988.1|10987.2|747
1582837500000|2020-02-27 21:05:00|10993.3|10992.7|10996|10995.4|10996.2|10995.6|10992.8|10992|394
1582837800000|2020-02-27 21:10:00|10995.9|10995.3|10998|10997.1|10998.4|10997.6|10995.8|10995.2|504
1582838100000|2020-02-27 21:15:00|10997.9|10997|10995.4|10994.5|10998.1|10997.3|10993.2|10992.4|340
1582838400000|2020-02-27 21:20:00|10995.5|10994.6|10995.8|10994.9|10998.3|10997.4|10995.4|10994.5|312
1582838700000|2020-02-27 21:25:00|10995.6|10995|10992.8|10991.9|10995.8|10995.1|10992.7|10991.9|316
1582839000000|2020-02-27 21:30:00|10992.9|10992|10994.6|10993.7|10995.6|10994.7|10992.4|10991.5|320
1582839300000|2020-02-27 21:35:00|10994.5|10993.6|10997.5|10996.6|10999|10998.1|10994.5|10993.6|267
1582839600000|2020-02-27 21:40:00|10997.4|10996.5|10997.4|10996.8|10999.3|10998.4|10996.9|10996.1|189
1582839900000|2020-02-27 21:45:00|10997.6|10996.7|10997.9|10997|10998.9|10998.1|10997.5|10996.6|193
1582840200000|2020-02-27 21:50:00|10998|10997.1|11000.3|10999.4|11000.5|10999.6|10997.9|10997|290
1582840500000|2020-02-27 21:55:00|11000.2|10999.3|11001.1|10999.7|11004|11003|10999.3|10998.4|671
1582840800000|2020-02-27 22:00:00|11001.3|10999|11005.5|11003.9|11005.7|11004|11001.2|10998.4|159
1582841100000|2020-02-27 22:05:00|11005.4|11003.4|11005.3|11003.8|11005.9|11004.2|11003.9|11001.4|489
1582841400000|2020-02-27 22:10:00|11005.2|11003.9|11003.2|11001.8|11006.4|11004.4|11002.9|11001.5|510
1582841700000|2020-02-27 22:15:00|11003|11001.9|11005.2|11003|11006.2|11004.6|11002.9|11001.8|635
1582842000000|2020-02-27 22:20:00|11005|11002.9|11003.4|11001.6|11006.2|11004.6|11003.1|11001.5|765
1582842300000|2020-02-27 22:25:00|11003.3|11001.7|11002.6|11001.6|11005.5|11003.9|11002.3|11001|445
1582842600000|2020-02-27 22:30:00|11002.5|11001.7|11003.5|11002.4|11003.9|11002.5|11002|11000.1|382
1582842900000|2020-02-27 22:35:00|11003.4|11002.3|11003.3|11001.9|11004.9|11003.2|11002.7|11001.6|443
1582843200000|2020-02-27 22:40:00|11003.2|11001.7|11004.7|11002.7|11005.1|11003.1|11002.9|11001.7|570
1582843500000|2020-02-27 22:45:00|11004.8|11002.6|11004.8|11003.2|11005|11003.5|11003.7|11002.3|381
1582843800000|2020-02-27 22:50:00|11004.7|11003.3|11003.9|11002.2|11005.8|11003.7|11003.8|11002.2|368
1582844100000|2020-02-27 22:55:00|11003.8|11002.3|11003.6|11002|11004|11002.4|11003.2|11001.9|302
1582844400000|2020-02-27 23:00:00|11003.5|11002.1|11003|11002.1|11005|11004.1|11002.4|11000.6|792
1582844700000|2020-02-27 23:05:00|11003.1|11002|11000.9|11000|11003.1|11002.2|10999.4|10998.4|675
1582845000000|2020-02-27 23:10:00|11001|11000.1|11001|11000.1|11002.9|11001.9|11000.9|11000|534
1582845300000|2020-02-27 23:15:00|11001.1|11000.2|11002|11001.1|11002.6|11001.7|11000.3|10999.4|341
1582845600000|2020-02-27 23:20:00|11001.9|11001|11001.4|11000.5|11002.3|11001.4|11001.1|11000.2|350
1582845900000|2020-02-27 23:25:00|11001.5|11000.6|10998.6|10997.7|11002.1|11001.2|10998.4|10997.6|342
1582846200000|2020-02-27 23:30:00|10998.5|10997.6|10999.1|10998.2|10999.1|10998.2|10997.7|10996.8|298
1582846500000|2020-02-27 23:35:00|10999|10998.1|11001.5|11000.6|11003.4|11002.6|10998.4|10997.6|434
1582846800000|2020-02-27 23:40:00|11001.6|11000.7|11000.1|10999.2|11001.9|11001|10999.7|10998.8|318
1582847100000|2020-02-27 23:45:00|11000|10999.1|10999|10998.1|11000.4|10999.6|10999|10998.1|255
1582847400000|2020-02-27 23:50:00|10999.1|10998.2|10999|10998.1|11000|10999.1|10998.5|10997.7|214
1582847700000|2020-02-27 23:55:00|10998.9|10998|10997|10996.1|10999|10998.2|10996.4|10995.7|247
1582848000000|2020-02-28 00:00:00|10997.1|10996.5|11005.1|11004.2|11005.7|11005|10995.2|10994.6|632
1582848300000|2020-02-28 00:05:00|11005.2|11004.3|11001|11000.1|11005.6|11004.8|11000.7|11000|619
1582848600000|2020-02-28 00:10:00|11000.9|11000|11001|11000.1|11003.4|11002.6|11000.1|10999.4|440
1582848900000|2020-02-28 00:15:00|11001.1|11000.2|10999.9|10999|11001.3|11000.6|10998.7|10997.8|451
1582849200000|2020-02-28 00:20:00|10999.8|10998.9|10997.7|10997.1|11000.6|10999.8|10997.5|10996.9|319
1582849500000|2020-02-28 00:25:00|10997.6|10997|10997.1|10996.5|10998.4|10997.7|10996.9|10996.1|392
1582849800000|2020-02-28 00:30:00|10997|10996.4|10997.5|10996.6|10997.9|10997.1|10996.7|10996|277
1582850100000|2020-02-28 00:35:00|10997.4|10996.5|10998|10997.1|10998.4|10997.6|10996.7|10995.9|235
1582850400000|2020-02-28 00:40:00|10998.1|10997.2|10998.5|10997.6|10999.1|10998.3|10997.7|10996.8|317
1582850700000|2020-02-28 00:45:00|10998.6|10997.7|10999|10998.4|10999.2|10998.5|10997.8|10997|207
1582851000000|2020-02-28 00:50:00|10998.9|10998.3|10997.5|10996.6|10999.5|10998.9|10997.3|10996.5|232
1582851300000|2020-02-28 00:55:00|10997.6|10996.7|10996.9|10996.3|10998.9|10998.3|10996.8|10996.1|371
1582851600000|2020-02-28 01:00:00|10997|10996.4|10994.2|10993.6|10997.2|10996.6|10992.8|10991.9|579
1582851900000|2020-02-28 01:05:00|10994.1|10993.5|10995.3|10994.7|10996.7|10996|10994|10993.4|358
1582852200000|2020-02-28 01:10:00|10995.4|10994.8|10995.1|10994.2|10996.1|10995.5|10993.4|10992.6|428
1582852500000|2020-02-28 01:15:00|10995|10994.1|10994.9|10994.3|10995.9|10995.2|10994.4|10993.6|381
1582852800000|2020-02-28 01:20:00|10994.8|10994.2|10995.6|10994.7|10996.7|10995.9|10994.1|10993.5|383
1582853100000|2020-02-28 01:25:00|10995.5|10994.9|10995.5|10994.9|10996.3|10995.6|10994.6|10993.9|423
1582853400000|2020-02-28 01:30:00|10995.6|10995|10991.8|10991.2|10996.1|10995.5|10991.3|10990.5|463
1582853700000|2020-02-28 01:35:00|10991.6|10991|10993.6|10992.7|10993.7|10993.1|10991.6|10990.9|332
1582854000000|2020-02-28 01:40:00|10993.3|10992.8|10992.6|10991.7|10994.2|10993.5|10991.9|10991.2|367
1582854300000|2020-02-28 01:45:00|10992.7|10991.8|10990.6|10990|10993.2|10992.5|10989.9|10989|361
1582854600000|2020-02-28 01:50:00|10990.7|10990.1|10987.4|10986.5|10991.1|10990.4|10986.2|10985.5|467
1582854900000|2020-02-28 01:55:00|10987.5|10986.6|10988.3|10987.7|10988.7|10988.1|10986.4|10985.6|341
1582855200000|2020-02-28 02:00:00|10988.5|10987.6|10986|10985.1|10988.7|10988.1|10982.6|10981.9|440
1582855500000|2020-02-28 02:05:00|10986.1|10985.2|10987.1|10986.5|10988|10987.2|10985.7|10985|340
1582855800000|2020-02-28 02:10:00|10987.2|10986.6|10988.8|10988.2|10989.1|10988.5|10986.8|10986.2|331
1582856100000|2020-02-28 02:15:00|10988.7|10988.1|10989.1|10988.2|10989.3|10988.5|10988.3|10987.5|314
1582856400000|2020-02-28 02:20:00|10989.2|10988.3|10986.6|10985.7|10989.2|10988.6|10986.5|10985.7|263
1582856700000|2020-02-28 02:25:00|10986.5|10985.9|10988.9|10988.3|10989.6|10988.8|10985.9|10985.3|428
1582857000000|2020-02-28 02:30:00|10988.8|10988.2|10989.8|10988.9|10991.7|10991|10988.8|10988|450
1582857300000|2020-02-28 02:35:00|10989.9|10989|10988.1|10987.2|10990.6|10989.9|10986|10985.2|556
1582857600000|2020-02-28 02:40:00|10988.2|10987.3|10987|10986.4|10988.3|10987.5|10986.3|10985.7|302
1582857900000|2020-02-28 02:45:00|10987.1|10986.5|10987.8|10987.2|10989.1|10988.3|10987|10986.4|359
1582858200000|2020-02-28 02:50:00|10987.7|10987.1|10987.3|10986.7|10988.5|10987.8|10987.3|10986.7|239
1582858500000|2020-02-28 02:55:00|10987.2|10986.6|10986.6|10986|10988|10987.3|10986.4|10985.7|350
1582858800000|2020-02-28 03:00:00|10986.7|10986.1|10985.4|10984.5|10986.7|10986.1|10985|10984.3|389
1582859100000|2020-02-28 03:05:00|10985.3|10984.4|10984.9|10984.3|10986.2|10985.4|10984.8|10984.1|410
1582859400000|2020-02-28 03:10:00|10985|10984.4|10985.9|10985|10987.3|10986.7|10984.8|10984|574
1582859700000|2020-02-28 03:15:00|10986|10985.1|10985.4|10984.8|10986|10985.3|10984.6|10983.9|382
1582860000000|2020-02-28 03:20:00|10985.2|10984.6|10987.3|10986.7|10987.5|10986.7|10984.9|10984.2|397
1582860300000|2020-02-28 03:25:00|10987.5|10986.6|10987.7|10987.1|10988.5|10987.9|10986.6|10986|492
1582860600000|2020-02-28 03:30:00|10987.9|10987|10988.6|10987.7|10989.1|10988.2|10986.9|10986.3|549
1582860900000|2020-02-28 03:35:00|10988.5|10987.6|10990.2|10989.3|10992.6|10992|10988.2|10987.5|528
1582861200000|2020-02-28 03:40:00|10990|10989.4|10993.5|10992.9|10994.2|10993.5|10989.9|10989.3|559
1582861500000|2020-02-28 03:45:00|10993.6|10993|10993.1|10992.5|10993.9|10993.2|10991.7|10991|450
1582861800000|2020-02-28 03:50:00|10993|10992.4|10989.9|10989|10993.5|10992.7|10988.6|10987.7|635
1582862100000|2020-02-28 03:55:00|10989.7|10989.1|10987.3|10986.4|10990|10989.2|10987|10986.4|463
1582862400000|2020-02-28 04:00:00|10987.4|10986.5|10988.9|10988|10989.1|10988.3|10986.1|10985.3|433
1582862700000|2020-02-28 04:05:00|10988.8|10987.9|10990.4|10989.5|10990.7|10990|10988.5|10987.7|463
1582863000000|2020-02-28 04:10:00|10990.5|10989.6|10990.3|10989.4|10991.5|10990.7|10989.9|10989.1|510
1582863300000|2020-02-28 04:15:00|10990.1|10989.5|10990.3|10989.4|10991.8|10990.9|10989.4|10988.5|462
1582863600000|2020-02-28 04:20:00|10990.2|10989.3|10991.4|10990.5|10992.1|10991.3|10990.2|10989.3|415
1582863900000|2020-02-28 04:25:00|10991.5|10990.6|10993|10992.1|10993.6|10992.9|10991.2|10990.5|386
1582864200000|2020-02-28 04:30:00|10993.1|10992.2|10992.6|10992|10993.2|10992.5|10992.3|10991.6|252
1582864500000|2020-02-28 04:35:00|10992.7|10992.1|10994|10993.1|10994.1|10993.4|10992.5|10991.7|293
1582864800000|2020-02-28 04:40:00|10994.1|10993.2|10995.8|10995.2|10995.9|10995.3|10993.9|10993|426
1582865100000|2020-02-28 04:45:00|10995.9|10995.3|10995.8|10995.2|10996.5|10995.8|10994.9|10994.2|300
1582865400000|2020-02-28 04:50:00|10995.9|10995.3|10996.8|10996.2|10997.1|10996.3|10995.7|10995.1|299
1582865700000|2020-02-28 04:55:00|10996.9|10996.3|10994.6|10994|10997.7|10997|10994.6|10994|445
1582866000000|2020-02-28 05:00:00|10994.9|10994.1|10993.5|10992.6|10995.1|10994.3|10992.8|10992.2|375
1582866300000|2020-02-28 05:05:00|10993.4|10992.5|10996.4|10995.5|10997|10996.4|10993.3|10992.5|467
1582866600000|2020-02-28 05:10:00|10996.5|10995.6|10997|10996.1|10997.1|10996.4|10995.1|10994.4|451
1582866900000|2020-02-28 05:15:00|10996.8|10996.2|10994.6|10994|10998.2|10997.5|10994.5|10993.9|352
1582867200000|2020-02-28 05:20:00|10994.7|10994.1|11000.7|10999.8|11000.7|10999.8|10994.5|10993.9|433
1582867500000|2020-02-28 05:25:00|11001|11000.1|11000.9|11000|11004.9|11004|11000.7|10999.9|517
1582867800000|2020-02-28 05:30:00|11000.7|11000.1|10998.5|10997.6|11001|11000.1|10997.7|10996.9|613
1582868100000|2020-02-28 05:35:00|10998.6|10998|11000|10999.1|11000|10999.2|10996.9|10996.3|434
1582868400000|2020-02-28 05:40:00|10999.9|10999|10998.4|10997.8|11000|10999.1|10997.1|10996.4|458
1582868700000|2020-02-28 05:45:00|10998.7|10997.9|11001.9|11001.3|11002.6|11001.8|10998.2|10997.4|539
1582869000000|2020-02-28 05:50:00|11001.8|11001.2|11001|11000.4|11003.2|11002.4|11000.7|10999.9|445
1582869300000|2020-02-28 05:55:00|11001.2|11000.6|11000.6|11000|11003.1|11002.3|11000.3|10999.5|459
1582869600000|2020-02-28 06:00:00|11000.5|10999.9|11006.7|11006.1|11008.5|11007.8|10999.2|10998.4|979
1582869900000|2020-02-28 06:05:00|11006.8|11005.9|11007.3|11006.7|11008.4|11007.8|11005.1|11004.4|773
1582870200000|2020-02-28 06:10:00|11007.2|11006.6|11006.1|11005.5|11007.9|11007.1|11004.8|11004|529
1582870500000|2020-02-28 06:15:00|11006.2|11005.6|11003.7|11003.1|11006.2|11005.6|11002.7|11002|571
1582870800000|2020-02-28 06:20:00|11003.6|11003|11003.2|11002.6|11003.9|11003.2|11001.7|11001|370
1582871100000|2020-02-28 06:25:00|11003.3|11002.7|11003.9|11003.3|11004.6|11003.8|11001.6|11000.9|541
1582871400000|2020-02-28 06:30:00|11003.8|11003.2|11005.4|11004.8|11005.7|11005|11001.8|11001.1|522
1582871700000|2020-02-28 06:35:00|11005.3|11004.7|11005.7|11004.8|11006|11005.3|11003.4|11002.7|395
1582872000000|2020-02-28 06:40:00|11005.8|11004.9|11006|11005.1|11008.3|11007.6|11005|11004.2|491
1582872300000|2020-02-28 06:45:00|11005.7|11005|11006|11005.4|11008.3|11007.7|11005.5|11004.9|423
1582872600000|2020-02-28 06:50:00|11005.9|11005.3|11006.3|11005.7|11006.6|11005.8|11004.3|11003.6|398
1582872900000|2020-02-28 06:55:00|11006.4|11005.5|11001.6|11000.7|11006.4|11005.8|11001.6|11000.7|449
1582873200000|2020-02-28 07:00:00|11001.5|11000.9|11001.4|11000.8|11004.7|11004|11000.2|10999.5|799
1582873500000|2020-02-28 07:05:00|11001.3|11000.7|11002.4|11001.5|11004.6|11003.9|11000.3|10999.5|722
1582873800000|2020-02-28 07:10:00|11002.2|11001.6|10997.8|10997.2|11002.7|11002.1|10997.8|10997.2|568
1582874100000|2020-02-28 07:15:00|10997.7|10997.1|10996.2|10995.6|10999.7|10998.9|10995.9|10995.3|649
1582874400000|2020-02-28 07:20:00|10996.4|10995.5|10995.3|10994.4|10998.6|10997.9|10993.7|10993|724
1582874700000|2020-02-28 07:25:00|10995.4|10994.5|10999.9|10999.3|11001.1|11000.4|10995.3|10994.4|684
1582875000000|2020-02-28 07:30:00|10999.8|10999.2|11003.3|11002.7|11004.9|11004.1|10997.7|10997|945
1582875300000|2020-02-28 07:35:00|11003.4|11002.8|10999.9|10999.3|11003.4|11002.8|10998.9|10998.3|923
1582875600000|2020-02-28 07:40:00|11000|10999.4|10996.9|10996|11001.4|11000.6|10995.5|10994.8|811
1582875900000|2020-02-28 07:45:00|10996.8|10995.9|10998.3|10997.7|11001.2|11000.4|10993|10992.4|1110
1582876200000|2020-02-28 07:50:00|10998.4|10997.8|10995.2|10994.3|10998.5|10997.9|10993.1|10992.4|935
1582876500000|2020-02-28 07:55:00|10995|10994.4|10996.1|10995.2|10996.2|10995.5|10991.7|10991|774
1582876800000|2020-02-28 08:00:00|10996.2|10995.3|11004.9|11004.3|11005.6|11004.9|10995.7|10994.8|1182
1582877100000|2020-02-28 08:05:00|11005|11004.4|11013.5|11012.9|11013.7|11013|11003.8|11003.1|1258
1582877400000|2020-02-28 08:10:00|11013.4|11012.5|11016.4|11015.8|11020.3|11019.7|11013.4|11012.5|1354
1582877700000|2020-02-28 08:15:00|11016.3|11015.7|11023.4|11022.8|11026.9|11026|11015.4|11014.6|1235
1582878000000|2020-02-28 08:20:00|11023.3|11022.7|11023.5|11022.9|11028.5|11027.8|11019|11018.2|1249
1582878300000|2020-02-28 08:25:00|11023.4|11022.8|11025.3|11024.7|11028.4|11027.7|11023.3|11022.5|934
1582878600000|2020-02-28 08:30:00|11025.4|11024.5|11014.4|11013.8|11025.9|11025.2|11013.1|11012.4|1117
1582878900000|2020-02-28 08:35:00|11014.3|11013.7|11018.4|11017.8|11021|11020.1|11013.3|11012.5|1259
1582879200000|2020-02-28 08:40:00|11018.3|11017.7|11021.9|11021.3|11022|11021.4|11016.4|11015.7|1012
1582879500000|2020-02-28 08:45:00|11021.8|11021.2|11025|11024.4|11025.5|11024.6|11018.3|11017.7|1167
1582879800000|2020-02-28 08:50:00|11025.1|11024.2|11029.3|11028.4|11030|11029.4|11024|11023.3|876
1582880100000|2020-02-28 08:55:00|11029.4|11028.5|11034.6|11033.7|11034.7|11033.8|11027.4|11026.8|911
1582880400000|2020-02-28 09:00:00|11034.5|11033.6|11033|11032.4|11034.9|11034|11029.4|11028.6|1177
1582880700000|2020-02-28 09:05:00|11033.1|11032.5|11037.4|11036.8|11039.3|11038.4|11032.5|11031.7|944
1582881000000|2020-02-28 09:10:00|11037.3|11036.7|11047.4|11046.8|11047.5|11046.8|11036.3|11035.7|995
1582881300000|2020-02-28 09:15:00|11047.3|11046.7|11041.2|11040.3|11049.3|11048.7|11041.1|11040.3|1001
1582881600000|2020-02-28 09:20:00|11041.4|11040.5|11039.6|11039|11044|11043.3|11037.4|11036.7|1115
1582881900000|2020-02-28 09:25:00|11039.5|11038.9|11046.2|11045.6|11047|11046.2|11038.6|11038|845
1582882200000|2020-02-28 09:30:00|11046.3|11045.7|11048.7|11048.1|11049.4|11048.8|11046|11045.4|842
1582882500000|2020-02-28 09:35:00|11048.6|11048|11048.7|11048.1|11049.3|11048.7|11045.8|11045.2|762
1582882800000|2020-02-28 09:40:00|11048.8|11048.2|11045.1|11044.2|11053.4|11052.8|11044.7|11044.1|1115
1582883100000|2020-02-28 09:45:00|11044.9|11044.3|11040.7|11040.1|11045.3|11044.4|11038.3|11037.4|1130
1582883400000|2020-02-28 09:50:00|11040.9|11040.3|11042.7|11042.1|11043.4|11042.6|11037.8|11037.1|1079
1582883700000|2020-02-28 09:55:00|11042.6|11042|11045.2|11044.3|11047.4|11046.6|11042.6|11042|891
1582884000000|2020-02-28 10:00:00|11045.1|11044.2|11034.9|11034.3|11045.4|11044.6|11034|11033.3|1163
1582884300000|2020-02-28 10:05:00|11034.8|11034.2|11035.1|11034.5|11037|11036.4|11032.5|11031.8|895
1582884600000|2020-02-28 10:10:00|11035.2|11034.6|11039.1|11038.5|11039.5|11038.9|11035.1|11034.5|708
1582884900000|2020-02-28 10:15:00|11039|11038.4|11035.8|11034.9|11043.3|11042.6|11035.4|11034.5|898
1582885200000|2020-02-28 10:20:00|11035.7|11034.8|11028.8|11028.2|11036|11035.3|11028.3|11027.6|927
1582885500000|2020-02-28 10:25:00|11028.7|11028.1|11029.5|11028.9|11032.6|11031.9|11026.4|11025.6|1006
1582885800000|2020-02-28 10:30:00|11029.4|11028.8|11031.2|11030.6|11031.4|11030.7|11026.6|11025.9|827
1582886100000|2020-02-28 10:35:00|11031.3|11030.7|11030.4|11029.5|11034.8|11034.2|11029.6|11029|750
1582886400000|2020-02-28 10:40:00|11030.3|11029.4|11030.6|11030|11032.1|11031.4|11029.2|11028.6|607
1582886700000|2020-02-28 10:45:00|11030.7|11030.1|11037.7|11037.1|11037.7|11037.1|11030.1|11029.5|637
1582887000000|2020-02-28 10:50:00|11037.8|11037.2|11038.5|11037.9|11039.9|11039.2|11036.2|11035.6|704
1582887300000|2020-02-28 10:55:00|11038.4|11037.8|11034.4|11033.8|11042.2|11041.5|11033.9|11033.2|858
1582887600000|2020-02-28 11:00:00|11034.5|11033.9|11040.5|11039.9|11041.7|11041.1|11032.6|11031.9|887
1582887900000|2020-02-28 11:05:00|11040.4|11039.8|11035.6|11034.7|11042.7|11042|11035.4|11034.7|807
1582888200000|2020-02-28 11:10:00|11035.7|11034.8|11029.9|11029.3|11036.5|11035.9|11028.4|11027.8|832
1582888500000|2020-02-28 11:15:00|11029.8|11029.2|11028.1|11027.5|11033|11032.4|11028.1|11027.5|707
1582888800000|2020-02-28 11:20:00|11028.2|11027.6|11026.3|11025.7|11030.3|11029.7|11026.2|11025.6|640
1582889100000|2020-02-28 11:25:00|11026.2|11025.6|11013.8|11013.2|11026.4|11025.7|11012.7|11012|974
1582889400000|2020-02-28 11:30:00|11013.9|11013|11013.1|11012.5|11014|11013.4|11005.4|11004.5|1168
1582889700000|2020-02-28 11:35:00|11013|11012.4|11012.2|11011.6|11014.3|11013.6|11010.5|11009.8|793
1582890000000|2020-02-28 11:40:00|11012.3|11011.7|11005|11004.4|11012.4|11011.7|11005|11004.3|840
1582890300000|2020-02-28 11:45:00|11005.1|11004.5|11009.7|11009.1|11010.3|11009.7|11003.6|11002.9|876
1582890600000|2020-02-28 11:50:00|11009.5|11008.9|10989|10988.1|11009.8|11009.1|10988.5|10987.6|1148
1582890900000|2020-02-28 11:55:00|10988.9|10988|10994.1|10993.2|10997|10996.1|10986.6|10985.7|1358
1582891200000|2020-02-28 12:00:00|10994.2|10993.3|10992.6|10992|10995.7|10994.9|10990.2|10989.6|1032
1582891500000|2020-02-28 12:05:00|10992.5|10991.9|10999.2|10998.6|11000.6|10999.7|10991.2|10990.3|1016
1582891800000|2020-02-28 12:10:00|10999.3|10998.4|10995.6|10995|10999.8|10999.1|10995.5|10994.9|903
1582892100000|2020-02-28 12:15:00|10995.7|10995.1|10993.6|10992.7|10996|10995.4|10992.4|10991.6|839
1582892400000|2020-02-28 12:20:00|10993.7|10992.8|10992.9|10992.3|10993.8|10993|10987.4|10986.7|1051
1582892700000|2020-02-28 12:25:00|10993|10992.1|10987.1|10986.2|10994.7|10993.9|10985.5|10984.9|1027
1582893000000|2020-02-28 12:30:00|10986.9|10986.3|10994.7|10994.1|10997|10996.3|10986.5|10985.9|1026
1582893300000|2020-02-28 12:35:00|10994.6|10994|10996.4|10995.5|10999.2|10998.6|10994.3|10993.6|831
1582893600000|2020-02-28 12:40:00|10996.2|10995.6|10990.6|10990|10998.9|10998.3|10990.6|10989.8|909
1582893900000|2020-02-28 12:45:00|10990.9|10990.3|10989.1|10988.5|10994.5|10993.9|10986.1|10985.5|956
1582894200000|2020-02-28 12:50:00|10989.2|10988.6|10990.7|10990.1|10994.1|10993.2|10988.7|10988.1|881
1582894500000|2020-02-28 12:55:00|10990.8|10990.2|10987.7|10986.8|10992.6|10991.9|10987.5|10986.8|854
1582894800000|2020-02-28 13:00:00|10988|10987.1|10987.6|10987|10990.7|10989.8|10987.2|10986.6|864
1582895100000|2020-02-28 13:05:00|10987.5|10986.9|10989.2|10988.6|10993.7|10992.8|10986.8|10986.1|975
1582895400000|2020-02-28 13:10:00|10989.3|10988.7|10978|10977.1|10990.1|10989.5|10974.8|10973.9|900
1582895700000|2020-02-28 13:15:00|10978.3|10977.4|10984.2|10983.3|10984.8|10984.1|10975.8|10974.9|1150
1582896000000|2020-02-28 13:20:00|10984.4|10983.5|10974.5|10973.9|10984.5|10983.6|10970.2|10969.6|1370
1582896300000|2020-02-28 13:25:00|10974.4|10973.8|10971|10969.9|10977.1|10976.3|10969.3|10968.4|1010
1582896600000|2020-02-28 13:30:00|10971.1|10970|10974|10973.1|10976.1|10975.4|10969.3|10968.3|1256
1582896900000|2020-02-28 13:35:00|10974.1|10973.2|10977.4|10976.8|10978.2|10977.5|10973.1|10972.3|957
1582897200000|2020-02-28 13:40:00|10977.3|10976.7|10977.2|10976.6|10977.7|10977.1|10972.9|10972.2|881
1582897500000|2020-02-28 13:45:00|10977.3|10976.4|10978.9|10978.3|10981.5|10980.8|10974|10973.2|954
1582897800000|2020-02-28 13:50:00|10979|10978.4|10988.3|10987.7|10991.4|10990.6|10976.4|10975.8|1194
1582898100000|2020-02-28 13:55:00|10988.4|10987.8|10987.2|10986.6|10991.7|10990.9|10985.4|10984.8|1387
1582898400000|2020-02-28 14:00:00|10987.3|10986.7|10985.5|10984.9|10988.8|10988|10983.6|10982.8|1043
1582898700000|2020-02-28 14:05:00|10985.8|10985.2|10983.5|10982.9|10987.1|10986.5|10981.4|10980.7|1131
1582899000000|2020-02-28 14:10:00|10983.4|10982.8|10981.7|10981.1|10984.2|10983.6|10979.8|10979.2|802
1582899300000|2020-02-28 14:15:00|10981.8|10981.2|10979.5|10978.6|10983.1|10982.5|10978.3|10977.6|918
1582899600000|2020-02-28 14:20:00|10979.6|10978.7|10979.1|10978.5|10979.6|10979|10976.6|10976|715
1582899900000|2020-02-28 14:25:00|10979.2|10978.6|10974.1|10973.5|10981.7|10981|10973.4|10972.8|853
1582900200000|2020-02-28 14:30:00|10973.9|10973.3|10965.8|10965.2|10974.5|10973.6|10962|10961.2|1455
1582900500000|2020-02-28 14:35:00|10965.7|10965.1|10962.4|10961.8|10968.1|10967.5|10958.9|10958|1246
1582900800000|2020-02-28 14:40:00|10962.5|10961.9|10953.4|10952.5|10963.6|10962.9|10951.9|10951|1086
1582901100000|2020-02-28 14:45:00|10953.7|10952.8|10963|10962.1|10963|10962.1|10951.3|10950.6|1320
1582901400000|2020-02-28 14:50:00|10962.9|10962|10965.6|10964.7|10968|10967.1|10962.4|10961.7|1303
1582901700000|2020-02-28 14:55:00|10965.3|10964.5|10966.8|10965.9|10973.6|10972.7|10961.8|10961|1217
1582902000000|2020-02-28 15:00:00|10966.5|10965.6|10964.8|10964.2|10969|10968.1|10960.7|10959.8|1424
1582902300000|2020-02-28 15:05:00|10964.7|10964.1|10956|10955.4|10965|10964.4|10955.9|10955.1|1375
1582902600000|2020-02-28 15:10:00|10955.9|10955.3|10963|10962.4|10965.6|10964.8|10955.2|10954.6|1133
1582902900000|2020-02-28 15:15:00|10963.1|10962.5|10963.5|10962.6|10964.8|10964|10957.8|10957.2|1087
1582903200000|2020-02-28 15:20:00|10963.2|10962.5|10967.1|10966.5|10967.1|10966.5|10962.2|10961.4|1102
1582903500000|2020-02-28 15:25:00|10967|10966.4|10973.3|10972.7|10973.8|10973.1|10964.2|10963.4|1053
1582903800000|2020-02-28 15:30:00|10973.2|10972.6|10969.3|10968.7|10973.9|10973.1|10967|10966.3|1248
1582904100000|2020-02-28 15:35:00|10969.2|10968.6|10971.8|10971.2|10975|10974.3|10967.4|10966.8|1274
1582904400000|2020-02-28 15:40:00|10971.7|10971.1|10974.1|10973.5|10976.1|10975.2|10963.5|10962.6|1513
1582904700000|2020-02-28 15:45:00|10974.2|10973.6|10981.7|10981.1|10981.9|10981.1|10972.4|10971.8|1687
1582905000000|2020-02-28 15:50:00|10981.9|10981|10968|10967.1|10984.3|10983.5|10967.1|10966.2|1771
1582905300000|2020-02-28 15:55:00|10968.1|10967.2|10984.8|10983.9|10990.7|10989.8|10968|10967.1|2066
1582905600000|2020-02-28 16:00:00|10985|10984.1|10986.9|10986.3|10989.3|10988.4|10979.5|10978.6|2103
1582905900000|2020-02-28 16:05:00|10986.8|10986.2|10999.4|10998.5|11002.9|11002|10986.8|10985.9|1540
1582906200000|2020-02-28 16:10:00|10999.8|10998.9|10986.2|10985.3|11002|11001|10985.9|10985|1605
1582906500000|2020-02-28 16:15:00|10986.3|10985.4|10989.6|10988.7|10991|10990.1|10984.8|10983.9|1500
1582906800000|2020-02-28 16:20:00|10989.5|10988.6|10995.8|10994.9|10998.6|10997.8|10987.6|10986.7|1479
1582907100000|2020-02-28 16:25:00|10996|10995.1|11001.6|11000.7|11003.3|11002.5|10995.4|10994.7|1160
1582907400000|2020-02-28 16:30:00|11001.5|11000.6|10999.2|10998.3|11006.7|11005.8|10997.8|10996.9|1561
1582907700000|2020-02-28 16:35:00|10999.1|10998.2|11003.1|11002.2|11005.6|11005|10998.6|10997.7|1370
1582908000000|2020-02-28 16:40:00|11003|11002.4|10992.9|10992|11003.5|11002.7|10989.1|10988.2|1572
1582908300000|2020-02-28 16:45:00|10993|10992.4|10995.1|10994.5|10998.8|10998.2|10992.8|10992.1|1250
1582908600000|2020-02-28 16:50:00|10995.2|10994.6|11002.2|11001.6|11004.5|11003.7|10994.9|10994.2|1152
1582908900000|2020-02-28 16:55:00|11002.7|11001.8|11000.7|10999.8|11008.2|11007.3|11000.3|10999.4|1274
1582909200000|2020-02-28 17:00:00|11000.6|10999.7|11005.8|11004.9|11006.4|11005.5|11000.2|10999.3|995
1582909500000|2020-02-28 17:05:00|11005.9|11005|11000.6|10999.7|11008.7|11007.9|10999.4|10998.5|1081
1582909800000|2020-02-28 17:10:00|11000.7|10999.8|11001|11000.1|11003.6|11002.7|10999.9|10999.2|863
1582910100000|2020-02-28 17:15:00|11000.9|11000|11005.2|11004.3|11006.3|11005.5|11000.7|10999.8|951
1582910400000|2020-02-28 17:20:00|11005|11004.1|11007|11006.4|11009.2|11008.5|11004.3|11003.6|736
1582910700000|2020-02-28 17:25:00|11007.1|11006.5|11001.6|11001|11007.2|11006.5|11000.6|10999.9|857
1582911000000|2020-02-28 17:30:00|11001.8|11000.9|11005.3|11004.4|11005.8|11004.9|10998.4|10997.5|898
1582911300000|2020-02-28 17:35:00|11005.2|11004.3|11000.2|10999.3|11006.8|11006|11000|10999.3|960
1582911600000|2020-02-28 17:40:00|11000.1|10999.5|11000|10999.1|11003.2|11002.5|10995.4|10994.7|1092
1582911900000|2020-02-28 17:45:00|10999.9|10999|10999.3|10998.7|11001|11000.3|10997.3|10996.6|908
1582912200000|2020-02-28 17:50:00|10999.4|10998.8|10999.7|10998.8|11003.7|11002.9|10999.4|10998.6|822
1582912500000|2020-02-28 17:55:00|10999.6|10999|11001.6|11001|11003|11002.4|10999.6|10999|643
1582912800000|2020-02-28 18:00:00|11001.5|11000.9|10999.3|10998.7|11002|11001.4|10997|10996.2|758
1582913100000|2020-02-28 18:05:00|10999.1|10998.5|10995.5|10994.9|10999.2|10998.6|10992.8|10991.9|707
1582913400000|2020-02-28 18:10:00|10995.4|10994.8|11001|11000.1|11001|11000.3|10994.6|10993.9|672
1582913700000|2020-02-28 18:15:00|11000.7|11000.2|10993.6|10993|11000.8|11000.2|10990.8|10989.9|840
1582914000000|2020-02-28 18:20:00|10993.7|10993.1|10996.3|10995.7|10996.6|10996|10993.4|10992.6|696
1582914300000|2020-02-28 18:25:00|10996.4|10995.5|10997.2|10996.6|10997.4|10996.7|10995.2|10994.5|479
1582914600000|2020-02-28 18:30:00|10997.3|10996.7|11001.3|11000.4|11001.9|11001.2|10996.8|10996.2|712
1582914900000|2020-02-28 18:35:00|11001.2|11000.6|11001.2|11000.3|11001.9|11001.1|10996.3|10995.5|836
1582915200000|2020-02-28 18:40:00|11001.1|11000.2|11005|11004.1|11005.3|11004.6|11000.5|10999.7|741
1582915500000|2020-02-28 18:45:00|11005.1|11004.2|11002|11001.1|11006.4|11005.6|11000.9|11000|881
1582915800000|2020-02-28 18:50:00|11001.8|11001.2|11003.5|11002.6|11006|11005.4|11001.8|11001|702
1582916100000|2020-02-28 18:55:00|11003.6|11002.7|11000.9|11000.3|11004|11003.3|10999.4|10998.7|528
1582916400000|2020-02-28 19:00:00|11001|11000.1|11005.1|11004.5|11006.1|11005.3|11000.7|11000.1|679
1582916700000|2020-02-28 19:05:00|11005|11004.4|11007|11006.1|11007.9|11007|11003.5|11002.8|651
1582917000000|2020-02-28 19:10:00|11006.9|11006.3|10998.8|10997.9|11006.9|11006.3|10997|10996.3|982
1582917300000|2020-02-28 19:15:00|10998.6|10998|10993.8|10992.9|11000.7|11000|10991.1|10990.5|771
1582917600000|2020-02-28 19:20:00|10993.7|10993.1|10997.7|10997.1|10998.3|10997.4|10992.5|10991.7|755
1582917900000|2020-02-28 19:25:00|10997.8|10996.9|11004.2|11003.6|11004.2|11003.6|10997.5|10996.9|682
1582918200000|2020-02-28 19:30:00|11004.3|11003.7|11026.7|11025.8|11028|11027.1|10993.3|10992.4|1909
1582918500000|2020-02-28 19:35:00|11026.8|11025.9|11024.1|11023.2|11032.8|11031.9|11023.6|11022.7|1418
1582918800000|2020-02-28 19:40:00|11024.2|11023.3|11028.8|11027.9|11033.5|11032.6|11022.7|11021.8|1231
1582919100000|2020-02-28 19:45:00|11029.1|11028.2|11030|11029.1|11032.7|11031.8|11026.8|11026|1019
1582919400000|2020-02-28 19:50:00|11029.9|11029|11027.7|11026.8|11030.4|11029.5|11023.1|11022.2|977
1582919700000|2020-02-28 19:55:00|11027.6|11026.7|11029.8|11029.2|11032.4|11031.7|11026.5|11025.6|1117
1582920000000|2020-02-28 20:00:00|11029.9|11029|11029|11028.1|11030.5|11029.6|11025.9|11025|1043
1582920300000|2020-02-28 20:05:00|11029.1|11028.2|11036.6|11035.7|11036.6|11035.7|11028.7|11027.8|857
1582920600000|2020-02-28 20:10:00|11036.7|11035.8|11030.4|11029.5|11037.3|11036.4|11030|11029.3|885
1582920900000|2020-02-28 20:15:00|11030.5|11029.6|11034.5|11033.9|11035|11034.1|11028.9|11028.1|815
1582921200000|2020-02-28 20:20:00|11034.3|11033.7|11038.6|11038|11038.8|11038|11034.2|11033.6|877
1582921500000|2020-02-28 20:25:00|11038.7|11037.8|11040.1|11039.5|11040.7|11040|11037.5|11036.7|931
1582921800000|2020-02-28 20:30:00|11040.2|11039.6|11042.4|11041.5|11042.5|11041.7|11034.7|11033.9|1239
1582922100000|2020-02-28 20:35:00|11042.3|11041.4|11043.6|11042.7|11044.2|11043.5|11041.1|11040.4|812
1582922400000|2020-02-28 20:40:00|11043.7|11042.8|11045.9|11045|11046.6|11045.7|11042.5|11041.8|776
1582922700000|2020-02-28 20:45:00|11045.8|11044.9|11039|11038.4|11045.9|11045.1|11038.9|11038.2|927
1582923000000|2020-02-28 20:50:00|11039.1|11038.2|11038.4|11037.5|11040.2|11039.3|11035.8|11034.9|880
1582923300000|2020-02-28 20:55:00|11038.5|11037.6|11038.4|11037.5|11040.9|11040|11033.9|11033.2|1036
1582923600000|2020-02-28 21:00:00|11038.3|11037.7|11029.6|11028.7|11043.5|11042.6|11029.2|11028.1|1019
1582923900000|2020-02-28 21:05:00|11029.7|11028.8|11028.4|11027.5|11031.2|11030.3|11024.6|11023.7|884
1582924200000|2020-02-28 21:10:00|11028.5|11027.6|11029.1|11028.2|11029.5|11028.6|11025.5|11024.6|667
1582924500000|2020-02-28 21:15:00|11029.2|11028.3|11027.9|11027|11030.8|11029.9|11027.3|11026.4|341
1582924800000|2020-02-28 21:20:00|11028.1|11027.2|11028.8|11027.9|11030|11029|11027.2|11026.3|370
1582925100000|2020-02-28 21:25:00|11028.9|11028|11031.6|11030.7|11033.1|11032.2|11027.6|11026.7|516
1582925400000|2020-02-28 21:30:00|11031.7|11030.8|11037.3|11036.2|11037.3|11036.3|11031.5|11030.6|581
1582925700000|2020-02-28 21:35:00|11037.2|11036.3|11037.8|11036.8|11040.7|11039.8|11036.1|11034.9|454
1582926000000|2020-02-28 21:40:00|11037.7|11037.1|11032.2|11031.2|11039.8|11038.8|11031.7|11030.7|629
1582926300000|2020-02-28 21:45:00|11032.3|11031|11031.8|11030.5|11033.5|11032.3|11029.3|11027.8|879
1582926600000|2020-02-28 21:50:00|11031.9|11030.4|11031.4|11028.1|11033.8|11032.1|11028.3|11024.7|862
1582926900000|2020-02-28 21:55:00|11031.5|11027.7|11029.6|11024.6|11034.5|11030|11015.5|11010.5|639
1583096400000|2020-03-01 21:00:00|11048.7|11044.8|11050.5|11045.2|11052.9|11048.4|11048.2|11043|81
1583096700000|2020-03-01 21:05:00|11049.8|11044.8|11052.3|11047.3|11052.3|11047.3|11048.8|11042.6|46
1583097000000|2020-03-01 21:10:00|11052.2|11047.2|11051.2|11044.4|11054.5|11049.5|11048.8|11043.1|47
1583097300000|2020-03-01 21:15:00|11051.8|11044.2|11052.2|11047.2|11052.3|11047.3|11048.8|11044.2|30
1583097600000|2020-03-01 21:20:00|11052.3|11047.3|11052.4|11046.6|11054.7|11049.3|11048.3|11042.7|94
1583097900000|2020-03-01 21:25:00|11053.1|11046.7|11052.4|11047.9|11057|11051.1|11051.6|11046.1|96
1583098200000|2020-03-01 21:30:00|11052.7|11048.2|11053.5|11049.3|11054.7|11050.8|11052.3|11048.2|54
1583098500000|2020-03-01 21:35:00|11053.4|11049.2|11052.5|11049.7|11053.5|11049.9|11051.9|11048.7|47
1583098800000|2020-03-01 21:40:00|11052.7|11049.9|11052.8|11049.8|11053.1|11049.9|11051.9|11048.5|53
1583099100000|2020-03-01 21:45:00|11052.7|11049.7|11052.5|11049.6|11052.8|11049.8|11051.8|11048.3|42
1583099400000|2020-03-01 21:50:00|11051.9|11048.9|11052.3|11049.6|11053|11049.6|11050.7|11047.8|122
1583099700000|2020-03-01 21:55:00|11052.4|11049.5|11049.3|11043.4|11054.9|11049.7|11046.7|11039|209
1583100000000|2020-03-01 22:00:00|11049.9|11043.9|11046.3|11041.3|11051.2|11044.5|11045.3|11039.5|315
1583100300000|2020-03-01 22:05:00|11046.2|11041.2|11041.9|11038.8|11047.6|11043|11041.2|11037.8|647
1583100600000|2020-03-01 22:10:00|11041.8|11038.7|11047.7|11042.7|11047.9|11043.5|11041.1|11038.7|492
1583100900000|2020-03-01 22:15:00|11046.7|11042.8|11044.5|11041.6|11046.7|11043.5|11043|11040.4|434
1583101200000|2020-03-01 22:20:00|11044.4|11041.5|11042.8|11039.8|11045|11041.9|11041.9|11039.3|467
1583101500000|2020-03-01 22:25:00|11042.7|11039.4|11043.6|11039.6|11045.4|11042.3|11041.8|11038.5|460
1583101800000|2020-03-01 22:30:00|11043.7|11039.5|11048.7|11043.7|11050.8|11045.8|11042.8|11039.4|620
1583102100000|2020-03-01 22:35:00|11048.1|11044.3|11049.5|11044.5|11051.1|11046.6|11047|11043.3|525
1583102400000|2020-03-01 22:40:00|11049.7|11044.7|11046.9|11043.8|11050.5|11046.6|11046.7|11043|400
1583102700000|2020-03-01 22:45:00|11046.8|11043.7|11046.9|11044.3|11049.9|11045.4|11045.2|11042.4|419
1583103000000|2020-03-01 22:50:00|11047|11044.4|11050.1|11045.1|11050.5|11046.1|11045.2|11042.5|336
1583103300000|2020-03-01 22:55:00|11050.2|11045.2|11049.2|11044.9|11050.5|11046.4|11046.7|11043.5|636
1583103600000|2020-03-01 23:00:00|11049.3|11044.8|11060.4|11059.5|11062.6|11061.3|11048.9|11044.8|1517
1583103900000|2020-03-01 23:05:00|11060.5|11059.6|11068.8|11067.9|11069.1|11068.1|11056.8|11055.3|1175
1583104200000|2020-03-01 23:10:00|11068.9|11067.8|11072.3|11071.4|11073.3|11072.4|11065.6|11064.6|998
1583104500000|2020-03-01 23:15:00|11072.2|11071.3|11070.5|11069.6|11073.4|11072.5|11068.6|11067.7|745
1583104800000|2020-03-01 23:20:00|11070.8|11069.9|11070.8|11069.9|11074.4|11073.5|11070.2|11069.3|622
1583105100000|2020-03-01 23:25:00|11070.9|11070|11063.8|11062.9|11071|11070.1|11060.7|11059.8|633
1583105400000|2020-03-01 23:30:00|11063.7|11062.8|11058.8|11057.9|11064.8|11063.9|11057.6|11056.7|674
1583105700000|2020-03-01 23:35:00|11058.7|11057.8|11055.6|11054.7|11060.8|11059.9|11055.5|11054.7|647
1583106000000|2020-03-01 23:40:00|11055.7|11054.8|11053.7|11052.8|11056.2|11055.3|11053.4|11052.5|503
1583106300000|2020-03-01 23:45:00|11053.8|11052.9|11052.1|11051.2|11053.8|11052.9|11047.4|11046.5|663
1583106600000|2020-03-01 23:50:00|11051.9|11051|11053.2|11052.3|11053.7|11052.8|11051.7|11050.8|301
1583106900000|2020-03-01 23:55:00|11052.9|11052.1|11052.2|11051.3|11053.4|11052.5|11050.7|11049.8|399
1583107200000|2020-03-02 00:00:00|11052.5|11051.6|11046.9|11046|11053.6|11052.7|11042.5|11041.6|924
1583107500000|2020-03-02 00:05:00|11046.8|11045.9|11037.6|11036.7|11046.8|11045.9|11037.5|11036.6|737
1583107800000|2020-03-02 00:10:00|11037.2|11036.3|11042|11041.1|11042.6|11041.8|11036.8|11035.9|585
1583108100000|2020-03-02 00:15:00|11042.1|11041.2|11041.4|11040.5|11043.8|11042.9|11040.6|11039.7|430
1583108400000|2020-03-02 00:20:00|11041.3|11040.7|11040.9|11040|11042.4|11041.6|11040.2|11039.3|390
1583108700000|2020-03-02 00:25:00|11040.7|11040.1|11042.2|11041.3|11043.6|11042.8|11040.6|11039.7|461
1583109000000|2020-03-02 00:30:00|11042.3|11041.4|11045.7|11044.8|11046.5|11045.6|11042.1|11041.2|467
1583109300000|2020-03-02 00:35:00|11045.8|11044.9|11048.3|11047.4|11049.4|11048.5|11045.2|11044.3|543
1583109600000|2020-03-02 00:40:00|11048|11047.1|11055.7|11054.8|11056.9|11056|11047.4|11046.6|476
1583109900000|2020-03-02 00:45:00|11055.8|11054.9|11054.7|11053.8|11057.9|11057|11054.3|11053.4|388
1583110200000|2020-03-02 00:50:00|11054.6|11053.7|11063.9|11063|11063.9|11063|11054|11053.1|593
1583110500000|2020-03-02 00:55:00|11064|11063.1|11063.8|11063.2|11064.5|11063.6|11061|11060.1|649
1583110800000|2020-03-02 01:00:00|11064|11063.1|11057.6|11056.7|11065.5|11064.6|11057.6|11056.7|650
1583111100000|2020-03-02 01:05:00|11057.7|11056.8|11058.8|11057.9|11060.4|11059.5|11057.3|11056.4|563
1583111400000|2020-03-02 01:10:00|11059.3|11058.4|11061.8|11060.9|11062.4|11061.5|11058.1|11057.3|518
1583111700000|2020-03-02 01:15:00|11061.9|11061|11061.4|11060.5|11062|11061.2|11060.7|11059.8|380
1583112000000|2020-03-02 01:20:00|11061.5|11060.6|11064.3|11063.4|11065.2|11064.3|11057.6|11056.7|682
1583112300000|2020-03-02 01:25:00|11064.4|11063.5|11059.9|11059|11065.3|11064.4|11059.2|11058.3|645
1583112600000|2020-03-02 01:30:00|11060|11059.1|11058.6|11057.7|11060.8|11060.1|11056.2|11055.3|898
1583112900000|2020-03-02 01:35:00|11058.7|11057.8|11057.5|11056.6|11059.1|11058.2|11056.2|11055.3|635
1583113200000|2020-03-02 01:40:00|11057.3|11056.7|11060.8|11059.9|11061.5|11060.6|11055.1|11054.5|792
1583113500000|2020-03-02 01:45:00|11060.9|11060|11056.9|11056|11061|11060.1|11055.8|11054.9|798
1583113800000|2020-03-02 01:50:00|11057|11056.1|11054.7|11053.8|11057.4|11056.5|11052.7|11051.8|644
1583114100000|2020-03-02 01:55:00|11054.8|11053.9|11057.1|11056.2|11059.1|11058.2|11054.2|11053.3|684
1583114400000|2020-03-02 02:00:00|11057.2|11056.3|11062.8|11061.9|11063|11062.3|11056|11055.1|646
1583114700000|2020-03-02 02:05:00|11062.9|11062|11059.9|11059|11063.3|11062.5|11059.1|11058.2|532
1583115000000|2020-03-02 02:10:00|11060|11059.1|11057.2|11056.3|11061.3|11060.4|11056.8|11055.9|472
1583115300000|2020-03-02 02:15:00|11057.1|11056.2|11059|11058.1|11059.4|11058.5|11056.8|11055.9|421
1583115600000|2020-03-02 02:20:00|11058.9|11058|11056.3|11055.4|11059.9|11059|11055.6|11054.7|442
1583115900000|2020-03-02 02:25:00|11056.2|11055.3|11059.7|11058.8|11059.9|11059|11056.2|11055.3|353
1583116200000|2020-03-02 02:30:00|11059.8|11058.9|11062.4|11061.5|11063.1|11062.2|11058|11057.2|480
1583116500000|2020-03-02 02:35:00|11062.2|11061.6|11060.3|11059.4|11064|11063.1|11059.6|11058.7|664
1583116800000|2020-03-02 02:40:00|11060.4|11059.5|11061.4|11060.5|11063.9|11063.1|11059.5|11058.7|595
1583117100000|2020-03-02 02:45:00|11061.6|11060.8|11059|11058.1|11062.1|11061.3|11058.3|11057.5|654
1583117400000|2020-03-02 02:50:00|11058.9|11058|11059.1|11058.2|11061.2|11060.3|11058.3|11057.5|577
1583117700000|2020-03-02 02:55:00|11059|11058.1|11057.4|11056.5|11059|11058.3|11056.1|11055.2|496
1583118000000|2020-03-02 03:00:00|11057.3|11056.4|11058.9|11058|11059.9|11059|11056.1|11055.3|388
1583118300000|2020-03-02 03:05:00|11058.8|11057.9|11056.1|11055.2|11058.9|11058|11055.7|11054.8|422
1583118600000|2020-03-02 03:10:00|11056|11055.1|11055.9|11055|11056.6|11055.7|11053.5|11052.8|426
1583118900000|2020-03-02 03:15:00|11055.8|11054.9|11055.4|11054.5|11056.5|11055.6|11054.5|11053.6|500
1583119200000|2020-03-02 03:20:00|11055.5|11054.6|11058.6|11057.7|11059.1|11058.2|11054.6|11053.7|578
1583119500000|2020-03-02 03:25:00|11058.5|11058|11059.8|11058.9|11060.6|11059.7|11056.9|11056|625
1583119800000|2020-03-02 03:30:00|11059.6|11059|11058.7|11057.8|11062.6|11061.7|11058.3|11057.4|518
1583120100000|2020-03-02 03:35:00|11058.8|11057.9|11058|11057.1|11059|11058.1|11056.7|11055.8|430
1583120400000|2020-03-02 03:40:00|11057.9|11057|11056.6|11055.7|11058|11057.2|11055.1|11054.3|504
1583120700000|2020-03-02 03:45:00|11056.5|11055.6|11055.5|11054.6|11057.5|11056.6|11054.1|11053.2|429
1583121000000|2020-03-02 03:50:00|11055.4|11054.5|11055.8|11054.9|11056.1|11055.4|11054|11053.2|380
1583121300000|2020-03-02 03:55:00|11055.9|11055|11053.1|11052.2|11056.3|11055.4|11052.2|11051.3|413
1583121600000|2020-03-02 04:00:00|11053|11052.1|11051.7|11050.8|11053.4|11052.5|11048.4|11047.5|591
1583121900000|2020-03-02 04:05:00|11051.8|11050.9|11049.1|11048.2|11052|11051.1|11048.7|11047.8|356
1583122200000|2020-03-02 04:10:00|11049.2|11048.3|11049.5|11048.6|11050|11049.1|11048.3|11047.4|300
1583122500000|2020-03-02 04:15:00|11049.6|11048.7|11051.4|11050.5|11052.1|11051.2|11049.5|11048.6|307
1583122800000|2020-03-02 04:20:00|11051.3|11050.4|11051.9|11051|11052.2|11051.3|11050.6|11049.7|253
1583123100000|2020-03-02 04:25:00|11052|11051.1|11052|11051.1|11052.2|11051.3|11051.5|11050.6|193
1583123400000|2020-03-02 04:30:00|11052.1|11051.2|11054.8|11053.9|11055.4|11054.6|11052.1|11051.2|383
1583123700000|2020-03-02 04:35:00|11054.7|11053.8|11057.8|11056.9|11059.1|11058.2|11054.6|11053.7|538
1583124000000|2020-03-02 04:40:00|11057.7|11056.8|11058.5|11057.6|11059.3|11058.4|11057.1|11056.2|372
1583124300000|2020-03-02 04:45:00|11058.4|11057.5|11058.9|11058|11059|11058.1|11057.5|11056.6|315
1583124600000|2020-03-02 04:50:00|11059|11058.1|11056|11055.1|11059|11058.1|11055.8|11054.9|419
1583124900000|2020-03-02 04:55:00|11055.9|11055|11053.4|11052.5|11056.6|11055.8|11052.6|11051.7|379
1583125200000|2020-03-02 05:00:00|11053.3|11052.4|11049.5|11048.6|11053.4|11052.5|11049|11048.1|567
1583125500000|2020-03-02 05:05:00|11049.6|11048.7|11049|11048.1|11050.7|11050.1|11048.8|11048|497
1583125800000|2020-03-02 05:10:00|11049.1|11048.2|11050|11049.1|11050.2|11049.4|11048.7|11048|262
1583126100000|2020-03-02 05:15:00|11050.1|11049.2|11048.5|11047.6|11050.4|11049.7|11048.2|11047.5|331
1583126400000|2020-03-02 05:20:00|11048.7|11047.9|11047.5|11046.9|11048.7|11048.1|11046|11045.4|276
1583126700000|2020-03-02 05:25:00|11047.7|11046.8|11046.7|11045.8|11048.1|11047.2|11046|11045.3|400
1583127000000|2020-03-02 05:30:00|11046.6|11046|11046.9|11046|11047.3|11046.6|11046.2|11045.4|297
1583127300000|2020-03-02 05:35:00|11047|11046.1|11045.4|11044.8|11047.2|11046.5|11045.3|11044.5|264
1583127600000|2020-03-02 05:40:00|11045.5|11044.9|11045.4|11044.5|11047.2|11046.4|11045|11044.2|315
1583127900000|2020-03-02 05:45:00|11045.2|11044.3|11047.1|11046.2|11047.2|11046.4|11044.8|11043.9|295
1583128200000|2020-03-02 05:50:00|11047|11046.1|11045.8|11044.9|11048|11047.1|11045.5|11044.6|245
1583128500000|2020-03-02 05:55:00|11045.9|11045|11043.6|11043|11045.9|11045|11042.4|11041.5|480
1583128800000|2020-03-02 06:00:00|11043.7|11043.1|11047.3|11046.4|11048|11047.1|11042.9|11042.1|553
1583129100000|2020-03-02 06:05:00|11047.2|11046.3|11048|11047.1|11048.7|11047.8|11045.9|11045|666
1583129400000|2020-03-02 06:10:00|11047.9|11047|11047.3|11046.4|11048.4|11047.6|11044|11043.1|637
1583129700000|2020-03-02 06:15:00|11047.2|11046.3|11047.4|11046.5|11047.7|11046.9|11044.1|11043.2|468
1583130000000|2020-03-02 06:20:00|11047.6|11046.7|11045.6|11044.7|11048.1|11047.2|11045.1|11044.2|416
1583130300000|2020-03-02 06:25:00|11045.5|11044.6|11045.5|11044.6|11046|11045.1|11044.4|11043.5|352
1583130600000|2020-03-02 06:30:00|11045.4|11044.5|11044.6|11043.7|11046.4|11045.5|11043.2|11042.3|416
1583130900000|2020-03-02 06:35:00|11044.5|11043.6|11040.6|11039.7|11044.9|11044.1|11040.3|11039.6|483
1583131200000|2020-03-02 06:40:00|11040.5|11039.6|11040.9|11040|11041.4|11040.5|11040|11039.3|421
1583131500000|2020-03-02 06:45:00|11041|11040.1|11040.6|11039.7|11042|11041.1|11038.8|11037.9|507
1583131800000|2020-03-02 06:50:00|11040.5|11039.6|11043.4|11042.5|11043.7|11042.8|11039.6|11038.7|447
1583132100000|2020-03-02 06:55:00|11043|11042.4|11042.4|11041.5|11043.8|11043|11042.1|11041.3|434
1583132400000|2020-03-02 07:00:00|11042.3|11041.4|11044.2|11043.3|11047.5|11046.6|11040|11039.2|1052
1583132700000|2020-03-02 07:05:00|11044.1|11043.2|11047.9|11047|11048.1|11047.2|11043.8|11042.9|826
1583133000000|2020-03-02 07:10:00|11047.8|11046.9|11049.4|11048.5|11050.9|11050|11047.1|11046.3|996
1583133300000|2020-03-02 07:15:00|11049.2|11048.3|11056|11055.1|11056.1|11055.2|11048.8|11048|802
1583133600000|2020-03-02 07:20:00|11056.1|11055.2|11062.5|11061.6|11063.5|11062.8|11055.5|11054.9|982
1583133900000|2020-03-02 07:25:00|11062.4|11061.5|11061.1|11060.2|11064.3|11063.6|11057.6|11057|972
1583134200000|2020-03-02 07:30:00|11061.2|11060.3|11065.5|11064.6|11068.2|11067.4|11060.9|11060.1|1100
1583134500000|2020-03-02 07:35:00|11065.6|11064.7|11068|11067.1|11070.2|11069.4|11063.3|11062.5|914
1583134800000|2020-03-02 07:40:00|11067.9|11067|11073.3|11072.7|11073.6|11073|11066.4|11065.6|1013
1583135100000|2020-03-02 07:45:00|11073.2|11072.6|11077.5|11076.9|11079|11078.4|11070.7|11070|1326
1583135400000|2020-03-02 07:50:00|11077.7|11077.1|11075.1|11074.5|11079.1|11078.3|11072.2|11071.3|1177
1583135700000|2020-03-02 07:55:00|11075.2|11074.6|11063.8|11063.2|11075.4|11074.6|11062.2|11061.3|1226
1583136000000|2020-03-02 08:00:00|11063.9|11063.3|11073.7|11073.1|11075.1|11074.3|11060.7|11059.9|1473
1583136300000|2020-03-02 08:05:00|11073.8|11073.2|11080.6|11080|11084.3|11083.4|11073.2|11072.6|1393
1583136600000|2020-03-02 08:10:00|11080.7|11080.1|11081.3|11080.4|11087.5|11086.7|11078.3|11077.5|1506
1583136900000|2020-03-02 08:15:00|11081.5|11080.6|11085.4|11084.5|11086.6|11085.7|11081.1|11080.3|1389
1583137200000|2020-03-02 08:20:00|11085.3|11084.4|11084.6|11084|11090.2|11089.3|11083.7|11082.8|1113
1583137500000|2020-03-02 08:25:00|11084.9|11084.3|11088|11087.1|11091|11090.1|11081.8|11080.9|1172
1583137800000|2020-03-02 08:30:00|11088.1|11087.2|11092|11091.1|11092.1|11091.3|11086.7|11085.8|961
1583138100000|2020-03-02 08:35:00|11091.9|11091|11091.8|11091.2|11092.1|11091.2|11085.8|11085|1260
1583138400000|2020-03-02 08:40:00|11091.9|11091|11092.8|11091.9|11093.3|11092.5|11087.4|11086.5|955
1583138700000|2020-03-02 08:45:00|11092.9|11092|11089.2|11088.3|11093.8|11092.9|11088.7|11088|1009
1583139000000|2020-03-02 08:50:00|11089.1|11088.2|11085.8|11084.9|11090.3|11089.4|11078.7|11077.8|1401
1583139300000|2020-03-02 08:55:00|11085.7|11084.8|11085.2|11084.3|11089.2|11088.3|11080.6|11079.9|1306
1583139600000|2020-03-02 09:00:00|11085.1|11084.2|11071.7|11070.8|11087.3|11086.5|11071.6|11070.7|1302
1583139900000|2020-03-02 09:05:00|11071.8|11070.9|11067.8|11066.9|11077|11076.2|11067.1|11066.3|1220
1583140200000|2020-03-02 09:10:00|11067.9|11067.2|11067.4|11066.8|11069.6|11068.8|11063.5|11062.6|1202
1583140500000|2020-03-02 09:15:00|11067.6|11067|11069.8|11068.9|11070.3|11069.4|11063.5|11062.7|1113
1583140800000|2020-03-02 09:20:00|11069.7|11068.8|11073.2|11072.6|11074.9|11074.1|11068.2|11067.4|968
1583141100000|2020-03-02 09:25:00|11073.3|11072.7|11075.3|11074.4|11077.8|11076.9|11073.1|11072.4|876
1583141400000|2020-03-02 09:30:00|11075.4|11074.5|11081.2|11080.3|11083.7|11082.8|11074.3|11073.5|1252
1583141700000|2020-03-02 09:35:00|11080.9|11080|11079.8|11078.9|11083.8|11082.9|11077.7|11076.8|1068
1583142000000|2020-03-02 09:40:00|11079.7|11078.8|11079.8|11078.9|11084.2|11083.5|11078.6|11077.7|1222
1583142300000|2020-03-02 09:45:00|11079.9|11079.3|11077.8|11076.9|11081.6|11080.7|11075|11074.1|1232
1583142600000|2020-03-02 09:50:00|11077.9|11077|11079.9|11079|11080.8|11079.9|11073.9|11073.2|1139
1583142900000|2020-03-02 09:55:00|11080|11079.3|11080.2|11079.3|11080.5|11079.7|11075.5|11074.7|994
1583143200000|2020-03-02 10:00:00|11080.1|11079.2|11081.5|11080.9|11086.8|11085.9|11077.9|11077|1088
1583143500000|2020-03-02 10:05:00|11081.4|11080.8|11086.1|11085.2|11087.5|11086.6|11080.9|11080.3|918
1583143800000|2020-03-02 10:10:00|11086.2|11085.3|11091.1|11090.2|11091.5|11090.8|11084.5|11083.7|931
1583144100000|2020-03-02 10:15:00|11091.2|11090.3|11087.9|11087.3|11091.3|11090.6|11087|11086.3|926
1583144400000|2020-03-02 10:20:00|11087.8|11087.2|11089.1|11088.5|11093.1|11092.3|11087.8|11087|892
1583144700000|2020-03-02 10:25:00|11089.3|11088.4|11087.8|11086.9|11090.9|11090.3|11086.4|11085.8|822
1583145000000|2020-03-02 10:30:00|11087.7|11086.8|11087.1|11086.2|11092.3|11091.5|11085.5|11084.7|872
1583145300000|2020-03-02 10:35:00|11087|11086.1|11089.7|11088.8|11091.6|11091|11086.2|11085.4|734
1583145600000|2020-03-02 10:40:00|11089.8|11088.9|11088.3|11087.4|11091.4|11090.7|11087.5|11086.7|758
1583145900000|2020-03-02 10:45:00|11088.1|11087.5|11086.2|11085.6|11090.2|11089.3|11085.9|11085.2|790
1583146200000|2020-03-02 10:50:00|11086.3|11085.7|11086.3|11085.4|11089.7|11089|11085.5|11084.8|685
1583146500000|2020-03-02 10:55:00|11086.2|11085.3|11085.2|11084.6|11087|11086.4|11083.5|11082.7|819
1583146800000|2020-03-02 11:00:00|11085.3|11084.7|11087|11086.4|11087.3|11086.5|11082.1|11081.4|896
1583147100000|2020-03-02 11:05:00|11087.1|11086.5|11091.6|11091|11092.2|11091.6|11085.1|11084.3|817
1583147400000|2020-03-02 11:10:00|11091.5|11090.9|11094|11093.1|11094.5|11093.7|11086.9|11086|853
1583147700000|2020-03-02 11:15:00|11093.9|11093|11091.7|11091.1|11095.6|11094.8|11091.4|11090.5|855
1583148000000|2020-03-02 11:20:00|11091.8|11091.2|11094|11093.1|11096.1|11095.5|11091.6|11091|913
1583148300000|2020-03-02 11:25:00|11094.1|11093.2|11098|11097.1|11098.5|11097.8|11093.8|11093.1|751
1583148600000|2020-03-02 11:30:00|11097.8|11097.2|11100.5|11099.6|11100.5|11099.8|11095.4|11094.6|911
1583148900000|2020-03-02 11:35:00|11100.3|11099.7|11099.3|11098.7|11101|11100.2|11089.7|11088.8|1246
1583149200000|2020-03-02 11:40:00|11099.4|11098.8|11098.9|11098|11100.8|11100|11094.9|11094.1|1093
1583149500000|2020-03-02 11:45:00|11098.8|11097.9|11106.7|11106.1|11109.8|11109.1|11098|11097.4|1236
1583149800000|2020-03-02 11:50:00|11106.8|11106.2|11111.9|11111|11112.4|11111.5|11106.5|11105.9|1155
1583150100000|2020-03-02 11:55:00|11112.1|11111.2|11118.8|11118.2|11119.9|11119.3|11110.4|11109.7|1306
1583150400000|2020-03-02 12:00:00|11119|11118.4|11117.1|11116.5|11120.6|11119.9|11115.5|11114.8|1318
1583150700000|2020-03-02 12:05:00|11117|11116.4|11122.2|11121.3|11128.8|11127.9|11114.6|11113.9|1331
1583151000000|2020-03-02 12:10:00|11122.4|11121.8|11118|11117.4|11123.8|11123|11113.7|11112.8|1259
1583151300000|2020-03-02 12:15:00|11118.2|11117.3|11116|11115.4|11121.2|11120.5|11115.8|11115.1|1085
1583151600000|2020-03-02 12:20:00|11116.1|11115.5|11116.3|11115.4|11123.3|11122.4|11115.7|11115.1|1087
1583151900000|2020-03-02 12:25:00|11116.1|11115.5|11110.7|11109.8|11119.7|11118.9|11110.3|11109.7|1109
1583152200000|2020-03-02 12:30:00|11110.3|11109.4|11107.3|11106.7|11111.3|11110.4|11105.5|11104.6|1322
1583152500000|2020-03-02 12:35:00|11107.5|11106.6|11108.7|11108.1|11108.9|11108.1|11104.7|11104|876
1583152800000|2020-03-02 12:40:00|11108.8|11108.2|11112.3|11111.7|11112.4|11111.8|11100.2|11099.3|1376
1583153100000|2020-03-02 12:45:00|11112.2|11111.6|11112.7|11112.1|11113.2|11112.4|11107.2|11106.6|950
1583153400000|2020-03-02 12:50:00|11112.8|11111.9|11115|11114.4|11118.9|11118|11111.9|11111.3|980
1583153700000|2020-03-02 12:55:00|11115.1|11114.5|11112.6|11112|11117|11116.4|11110.5|11109.8|1125
1583154000000|2020-03-02 13:00:00|11112.7|11112.1|11112.9|11112|11118.2|11117.6|11111.6|11110.8|1217
1583154300000|2020-03-02 13:05:00|11113|11112.1|11113.5|11112.9|11114.7|11113.9|11109.6|11108.9|876
1583154600000|2020-03-02 13:10:00|11113.6|11113|11122|11121.4|11123.4|11122.5|11112.6|11112|972
1583154900000|2020-03-02 13:15:00|11122.1|11121.5|11128.1|11127.2|11128.5|11127.7|11121.4|11120.8|1024
1583155200000|2020-03-02 13:20:00|11127.9|11127|11124.6|11124|11131|11130.2|11124.3|11123.5|1435
1583155500000|2020-03-02 13:25:00|11124.5|11123.9|11122.7|11121.8|11128.7|11127.8|11122.4|11121.7|1160
1583155800000|2020-03-02 13:30:00|11122.6|11122|11139.9|11139|11140|11139.1|11122.6|11122|1429
1583156100000|2020-03-02 13:35:00|11140|11139.4|11155.6|11154.7|11158.6|11157.7|11136.6|11135.8|1628
1583156400000|2020-03-02 13:40:00|11155.8|11154.9|11137.8|11136.9|11165.1|11164.2|11135.5|11134.6|1977
1583156700000|2020-03-02 13:45:00|11138.1|11137.2|11142.5|11141.6|11143.7|11143|11125|11124.1|1643
1583157000000|2020-03-02 13:50:00|11142.3|11141.4|11131|11130.1|11146.3|11145.5|11130.5|11129.7|1373
1583157300000|2020-03-02 13:55:00|11131.1|11130.2|11122.2|11121.3|11131.7|11130.8|11121.4|11120.7|1754
1583157600000|2020-03-02 14:00:00|11122.3|11121.7|11124.7|11123.8|11125.3|11124.5|11116.9|11116|1783
1583157900000|2020-03-02 14:05:00|11124.8|11123.9|11114.9|11114.3|11126.5|11125.6|11111.4|11110.6|1618
1583158200000|2020-03-02 14:10:00|11114.6|11114|11117.2|11116.3|11119.8|11119|11108.3|11107.5|1537
1583158500000|2020-03-02 14:15:00|11117.4|11116.5|11119.5|11118.6|11121.3|11120.4|11111.7|11111|1385
1583158800000|2020-03-02 14:20:00|11119.6|11118.7|11117.7|11116.8|11121.4|11120.5|11114.1|11113.2|1080
1583159100000|2020-03-02 14:25:00|11117.6|11116.7|11124.2|11123.3|11129.4|11128.5|11117.4|11116.7|1407
1583159400000|2020-03-02 14:30:00|11124.5|11123.6|11131.1|11130.2|11134.4|11133.5|11118.1|11117.2|1883
1583159700000|2020-03-02 14:35:00|11130.8|11129.9|11130.8|11130.2|11134.4|11133.5|11126.2|11125.6|1664
1583160000000|2020-03-02 14:40:00|11130.7|11130.1|11129|11128.1|11133.3|11132.7|11125.1|11124.2|1272
1583160300000|2020-03-02 14:45:00|11129.2|11128.3|11132.6|11132|11135.3|11134.5|11125.6|11124.7|1756
1583160600000|2020-03-02 14:50:00|11132.7|11132.1|11134.1|11133.2|11137.6|11137|11131.9|11131.3|1335
1583160900000|2020-03-02 14:55:00|11134.2|11133.3|11125.1|11123.6|11135.3|11134.7|11122.4|11121.5|1112
1583161200000|2020-03-02 15:00:00|11125.2|11123.5|11138.4|11137.5|11140.4|11139.7|11124.9|11123.4|1752
1583161500000|2020-03-02 15:05:00|11138.3|11137.7|11143.1|11142.5|11145|11144.1|11136|11135.3|1393
1583161800000|2020-03-02 15:10:00|11143.2|11142.6|11134.3|11133.4|11147.2|11146.4|11132.7|11131.8|1486
1583162100000|2020-03-02 15:15:00|11134.4|11133.5|11137.4|11136.8|11140.9|11140|11132.7|11131.8|1567
1583162400000|2020-03-02 15:20:00|11137.5|11136.9|11131.1|11130.2|11139.1|11138.2|11128.2|11127.3|1490
1583162700000|2020-03-02 15:25:00|11130.8|11129.9|11124.6|11124|11131.3|11130.5|11122.8|11122|1496
1583163000000|2020-03-02 15:30:00|11124.7|11123.8|11127.8|11126.9|11133.2|11132.5|11122.6|11121.8|1389
1583163300000|2020-03-02 15:35:00|11127.9|11127|11130.6|11130|11130.7|11130.1|11124.1|11123.2|1181
1583163600000|2020-03-02 15:40:00|11130.3|11129.7|11126.5|11125.9|11134|11133.4|11126.2|11125.6|982
1583163900000|2020-03-02 15:45:00|11126.6|11126|11123.2|11122.3|11127.3|11126.7|11121.6|11121|1300
1583164200000|2020-03-02 15:50:00|11123.3|11122.4|11113.7|11112.8|11125.1|11124.5|11113.5|11112.6|1454
1583164500000|2020-03-02 15:55:00|11113.8|11112.9|11129.6|11128.7|11130.8|11129.9|11112.4|11111.8|1715
1583164800000|2020-03-02 16:00:00|11129.3|11128.5|11131.6|11131|11139.1|11138.2|11128.1|11127.2|1999
1583165100000|2020-03-02 16:05:00|11131.5|11130.9|11136.5|11135.9|11137.9|11137.2|11125.1|11124.2|1522
1583165400000|2020-03-02 16:10:00|11136.4|11135.8|11145.1|11144.5|11149.3|11148.5|11136.1|11135.5|1591
1583165700000|2020-03-02 16:15:00|11145.2|11144.3|11143.8|11142.9|11150.6|11149.7|11138.5|11137.6|2106
1583166000000|2020-03-02 16:20:00|11143.7|11143.1|11146|11145.4|11153.2|11152.5|11143.2|11142.3|1869
1583166300000|2020-03-02 16:25:00|11146.1|11145.5|11148.6|11148|11149.6|11148.8|11143.5|11142.8|1383
1583166600000|2020-03-02 16:30:00|11148.7|11148.1|11158.5|11157.9|11159.9|11159|11147.2|11146.4|1430
1583166900000|2020-03-02 16:35:00|11158.4|11157.8|11146.6|11146|11160|11159.2|11146.1|11145.5|1343
1583167200000|2020-03-02 16:40:00|11146.4|11145.8|11149.6|11149|11151.3|11150.5|11146.1|11145.3|1092
1583167500000|2020-03-02 16:45:00|11149.7|11149.1|11147.6|11146.7|11153.5|11152.8|11144.7|11144|1020
1583167800000|2020-03-02 16:50:00|11147.5|11146.6|11157.7|11156.8|11158.1|11157.3|11147.5|11146.6|938
1583168100000|2020-03-02 16:55:00|11157.5|11156.9|11163.5|11162.9|11165.7|11164.9|11156.9|11156|959
1583168400000|2020-03-02 17:00:00|11163.6|11163|11167.7|11167.1|11168.1|11167.2|11161.3|11160.7|839
1583168700000|2020-03-02 17:05:00|11167.6|11167|11173.6|11173|11175.4|11174.8|11165.7|11164.9|1267
1583169000000|2020-03-02 17:10:00|11173.5|11172.9|11185.1|11184.2|11185.1|11184.4|11171.7|11170.9|1340
1583169300000|2020-03-02 17:15:00|11185|11184.1|11176.1|11175.5|11185|11184.1|11175.2|11174.4|1296
1583169600000|2020-03-02 17:20:00|11176.3|11175.4|11171|11170.4|11176.4|11175.6|11170.5|11169.9|1047
1583169900000|2020-03-02 17:25:00|11171.2|11170.6|11173.1|11172.2|11174.6|11174|11170.5|11169.7|1052
1583170200000|2020-03-02 17:30:00|11173.2|11172.3|11176.1|11175.2|11177.4|11176.5|11171.6|11170.9|932
1583170500000|2020-03-02 17:35:00|11176.2|11175.3|11177.9|11177|11180|11179.2|11172.8|11171.9|883
1583170800000|2020-03-02 17:40:00|11178|11177.1|11173.5|11172.6|11179.1|11178.2|11170.3|11169.5|794
1583171100000|2020-03-02 17:45:00|11173.6|11172.7|11180.2|11179.6|11180.4|11179.8|11173.5|11172.7|883
1583171400000|2020-03-02 17:50:00|11180.3|11179.7|11175.3|11174.4|11182.5|11181.7|11175|11174.3|788
1583171700000|2020-03-02 17:55:00|11175.2|11174.3|11180.1|11179.5|11181.3|11180.4|11173.5|11172.6|1278
1583172000000|2020-03-02 18:00:00|11180.2|11179.3|11173.5|11172.9|11184.2|11183.3|11173.4|11172.7|954
1583172300000|2020-03-02 18:05:00|11173.6|11172.7|11172.9|11172.3|11176.2|11175.4|11171.4|11170.6|723
1583172600000|2020-03-02 18:10:00|11172.8|11172.2|11172.6|11171.7|11173.5|11172.7|11170.6|11169.8|579
1583172900000|2020-03-02 18:15:00|11172.7|11171.8|11174.8|11174.2|11177.2|11176.4|11170.9|11170.1|742
1583173200000|2020-03-02 18:20:00|11174.9|11174|11174.1|11173.5|11175.1|11174.3|11172|11171.1|511
1583173500000|2020-03-02 18:25:00|11174.3|11173.4|11174.7|11174.1|11175.2|11174.5|11171.5|11170.8|573
1583173800000|2020-03-02 18:30:00|11174.6|11174|11173.6|11172.7|11175.3|11174.5|11172.9|11172.1|568
1583174100000|2020-03-02 18:35:00|11173.5|11172.6|11165|11164.4|11175.6|11174.9|11164.7|11163.8|645
1583174400000|2020-03-02 18:40:00|11164.9|11164.3|11163.5|11162.6|11167.6|11166.9|11162.5|11161.7|793
1583174700000|2020-03-02 18:45:00|11163.6|11162.7|11166.6|11165.7|11168.7|11168|11163.6|11162.7|638
1583175000000|2020-03-02 18:50:00|11166.5|11165.9|11165.9|11165.3|11167.1|11166.3|11163.9|11163.2|602
1583175300000|2020-03-02 18:55:00|11166.1|11165.2|11163.9|11163.3|11166.6|11166|11163.3|11162.5|426
1583175600000|2020-03-02 19:00:00|11164|11163.4|11164.4|11163.8|11167.1|11166.3|11163.8|11163.2|528
1583175900000|2020-03-02 19:05:00|11164.5|11163.9|11163.3|11162.4|11166.7|11166|11163.1|11162.3|524
1583176200000|2020-03-02 19:10:00|11163.2|11162.3|11157.4|11156.8|11163.3|11162.5|11156.6|11156|634
1583176500000|2020-03-02 19:15:00|11157.5|11156.9|11159.1|11158.2|11163|11162.1|11157.5|11156.9|644
1583176800000|2020-03-02 19:20:00|11159|11158.4|11160.2|11159.6|11160.4|11159.7|11157.6|11157|435
1583177100000|2020-03-02 19:25:00|11160.1|11159.5|11164.1|11163.5|11164.5|11163.9|11160.1|11159.3|552
1583177400000|2020-03-02 19:30:00|11164|11163.4|11161.5|11160.9|11165.1|11164.5|11161.4|11160.6|555
1583177700000|2020-03-02 19:35:00|11161.9|11161|11166.1|11165.2|11166.1|11165.4|11161.4|11160.8|408
1583178000000|2020-03-02 19:40:00|11166|11165.4|11165.5|11164.9|11166.8|11166.1|11164.8|11164.1|466
1583178300000|2020-03-02 19:45:00|11165.9|11165|11163.3|11162.7|11167.1|11166.4|11163.2|11162.5|419
1583178600000|2020-03-02 19:50:00|11163.4|11162.8|11161.9|11161.3|11164|11163.4|11161.7|11161|427
1583178900000|2020-03-02 19:55:00|11162|11161.4|11164.3|11163.4|11165|11164.4|11160.5|11159.6|705
1583179200000|2020-03-02 20:00:00|11164.2|11163.3|11159.4|11158.8|11164.2|11163.3|11158.1|11157.2|838
1583179500000|2020-03-02 20:05:00|11159.6|11158.7|11156.7|11155.8|11159.6|11158.8|11155.4|11154.6|541
1583179800000|2020-03-02 20:10:00|11156.5|11155.9|11158.1|11157.2|11159.2|11158.5|11155.3|11154.6|608
1583180100000|2020-03-02 20:15:00|11158.2|11157.3|11158.7|11157.8|11159.7|11158.9|11157.2|11156.4|331
1583180400000|2020-03-02 20:20:00|11158.6|11157.7|11152.7|11151.8|11159.1|11158.2|11152.1|11151.5|578
1583180700000|2020-03-02 20:25:00|11152.8|11151.9|11153|11152.1|11153.4|11152.6|11151.9|11151.1|415
1583181000000|2020-03-02 20:30:00|11152.9|11152|11150.9|11150|11153.4|11152.6|11150.5|11149.6|372
1583181300000|2020-03-02 20:35:00|11150.8|11149.9|11145.4|11144.8|11151.1|11150.4|11145.3|11144.4|647
1583181600000|2020-03-02 20:40:00|11145.5|11144.9|11145.3|11144.4|11147|11146.4|11144.9|11144.2|593
1583181900000|2020-03-02 20:45:00|11145.4|11144.5|11144.7|11143.8|11147.6|11146.7|11144|11143.1|757
1583182200000|2020-03-02 20:50:00|11145|11144.1|11127.8|11126.9|11145.1|11144.2|11127.8|11126.9|1579
1583182500000|2020-03-02 20:55:00|11127.9|11127|11136.2|11135.3|11136.3|11135.5|11127.1|11126.2|1039
1583182800000|2020-03-02 21:00:00|11135.8|11135.2|11124.5|11123.6|11136.8|11136|11124.2|11123.3|675
1583183100000|2020-03-02 21:05:00|11124.6|11123.7|11131.1|11130.2|11131.6|11130.7|11124.5|11123.6|420
1583183400000|2020-03-02 21:10:00|11131|11130.1|11133.6|11132.7|11133.7|11132.8|11128.6|11127.7|334
1583183700000|2020-03-02 21:15:00|11133.5|11132.6|11134.4|11133.5|11134.7|11133.8|11132|11131.1|316
1583184000000|2020-03-02 21:20:00|11134.5|11133.6|11133|11132.1|11138.6|11137.7|11131.9|11131|562
1583184300000|2020-03-02 21:25:00|11133.1|11132.2|11131.2|11130.3|11133.1|11132.2|11127.3|11126.4|531
1583184600000|2020-03-02 21:30:00|11131.4|11130.5|11135.3|11134.4|11135.9|11135|11130.4|11129.5|537
1583184900000|2020-03-02 21:35:00|11135.2|11134.3|11134.8|11133.9|11136.9|11136|11131.9|11131|369
1583185200000|2020-03-02 21:40:00|11134.7|11133.8|11133|11132.1|11135|11134.1|11131.2|11130.3|279
1583185500000|2020-03-02 21:45:00|11133.1|11132.2|11138.2|11137.3|11138.5|11137.6|11132.4|11131.5|358
1583185800000|2020-03-02 21:50:00|11138.3|11137.4|11132|11131.1|11141.1|11140.2|11131|11130.1|575
1583186100000|2020-03-02 21:55:00|11132.2|11131|11134.1|11132.7|11135.3|11134.3|11131.1|11130.2|573
1583186400000|2020-03-02 22:00:00|11134.2|11132.9|11129.5|11127.6|11135|11133.7|11128.5|11126.2|292
1583186700000|2020-03-02 22:05:00|11130.1|11127.4|11136.3|11133.1|11138.1|11133.7|11129.7|11127.2|377
1583187000000|2020-03-02 22:10:00|11136.2|11133|11136.6|11134.2|11137.2|11134.2|11134.1|11130.5|334
1583187300000|2020-03-02 22:15:00|11136.7|11131.7|11138.8|11137|11139.6|11137.7|11135.4|11130.7|377
1583187600000|2020-03-02 22:20:00|11138.6|11136.9|11140.1|11137.6|11140.6|11138.3|11138.3|11136.5|296
1583187900000|2020-03-02 22:25:00|11140|11137.4|11138.9|11133.9|11140.5|11138|11138.6|11133.6|303
1583188200000|2020-03-02 22:30:00|11138.8|11133.8|11140.7|11135.7|11141.7|11138.2|11137.8|11132.8|972
1583188500000|2020-03-02 22:35:00|11140.8|11135.8|11139.3|11134.3|11141.1|11136.7|11138.6|11133.6|702
1583188800000|2020-03-02 22:40:00|11139.2|11134.2|11140.4|11137|11141.3|11137.6|11137.9|11133.4|1002
1583189100000|2020-03-02 22:45:00|11140.7|11137.3|11140.5|11137.1|11141.8|11138.2|11139.6|11134.6|1336
1583189400000|2020-03-02 22:50:00|11140.9|11137.2|11139.7|11138.1|11141.7|11138.7|11139.5|11135.5|606
1583189700000|2020-03-02 22:55:00|11139.8|11138|11139.8|11138.2|11140.4|11138.8|11139.7|11137.8|247
1583190000000|2020-03-02 23:00:00|11139.9|11138.1|11143.7|11142.6|11148.7|11147.5|11139.8|11136.6|1380
1583190300000|2020-03-02 23:05:00|11143.6|11142.7|11146.1|11144.9|11146.2|11145.1|11142.4|11141.5|578
1583190600000|2020-03-02 23:10:00|11146.2|11145|11144.4|11143.5|11146.2|11145|11143.1|11142.1|357
1583190900000|2020-03-02 23:15:00|11144.5|11143.6|11143.1|11142.2|11145|11144.1|11142.8|11141.9|258
1583191200000|2020-03-02 23:20:00|11143|11142.1|11143.2|11142.3|11145.5|11144.6|11142.1|11141.2|256
1583191500000|2020-03-02 23:25:00|11143.4|11142.5|11143.9|11143|11145.5|11144.6|11143.1|11142.2|273
1583191800000|2020-03-02 23:30:00|11144|11143.1|11145.4|11144.5|11146|11145.1|11144|11143.1|306
1583192100000|2020-03-02 23:35:00|11145.3|11144.4|11147.6|11146.7|11147.9|11147|11145.3|11144.4|159
1583192400000|2020-03-02 23:40:00|11147.5|11146.6|11147.7|11146.8|11148.2|11147.5|11146.6|11145.7|204
1583192700000|2020-03-02 23:45:00|11147.8|11146.9|11144.9|11144|11147.8|11147.1|11144.7|11143.8|300
1583193000000|2020-03-02 23:50:00|11144.8|11143.9|11144.4|11143.5|11146|11145.1|11144|11143.1|206
1583193300000|2020-03-02 23:55:00|11144.3|11143.4|11144.9|11144|11145|11144.1|11143.5|11142.6|290
1583193600000|2020-03-03 00:00:00|11144.4|11143.5|11145.1|11144.2|11145.4|11144.5|11141.7|11140.9|451
1583193900000|2020-03-03 00:05:00|11145.2|11144.3|11142.2|11141.3|11145.4|11144.5|11142.1|11141.2|459
1583194200000|2020-03-03 00:10:00|11142.3|11141.4|11140.8|11139.9|11143.4|11142.6|11140.6|11139.8|196
1583194500000|2020-03-03 00:15:00|11140.9|11140|11138.4|11137.5|11140.9|11140|11138.3|11137.4|278
1583194800000|2020-03-03 00:20:00|11138.5|11137.6|11136.9|11136|11139.4|11138.6|11136.7|11135.8|314
1583195100000|2020-03-03 00:25:00|11136.8|11135.9|11137.9|11137|11139.1|11138.4|11136.8|11135.9|218
1583195400000|2020-03-03 00:30:00|11138|11137.1|11138|11137.1|11138.4|11137.6|11136.7|11135.8|221
1583195700000|2020-03-03 00:35:00|11137.9|11137|11138.2|11137.3|11138.3|11137.5|11135.7|11134.8|173
1583196000000|2020-03-03 00:40:00|11138.1|11137.2|11134.9|11134|11138.2|11137.4|11134.5|11133.7|292
1583196300000|2020-03-03 00:45:00|11134.8|11133.9|11134.1|11133.2|11135.9|11135|11133.2|11132.4|234
1583196600000|2020-03-03 00:50:00|11134|11133.1|11133.4|11132.5|11136.1|11135.3|11132.9|11132|366
1583196900000|2020-03-03 00:55:00|11133.8|11132.9|11132.9|11132|11134.8|11133.9|11132.7|11131.8|314
1583197200000|2020-03-03 01:00:00|11133|11132.4|11131.3|11130.4|11135.5|11134.6|11130.8|11130.1|420
1583197500000|2020-03-03 01:05:00|11131.2|11130.3|11130.3|11129.4|11131.5|11130.6|11129.6|11128.8|311
1583197800000|2020-03-03 01:10:00|11129.9|11129.3|11124.2|11123.3|11130|11129.3|11124.1|11123.2|368
1583198100000|2020-03-03 01:15:00|11124.3|11123.4|11123|11122.1|11124.6|11123.7|11120.8|11119.9|591
1583198400000|2020-03-03 01:20:00|11122.9|11122|11127.8|11126.9|11129.1|11128.2|11122.8|11122|565
1583198700000|2020-03-03 01:25:00|11127.9|11127|11129.2|11128.3|11131.7|11130.8|11127.1|11126.2|441
1583199000000|2020-03-03 01:30:00|11129|11128.4|11128.6|11127.7|11129.7|11128.8|11126.4|11125.6|522
1583199300000|2020-03-03 01:35:00|11128.7|11127.8|11129.9|11129|11131.8|11131|11128.3|11127.5|423
1583199600000|2020-03-03 01:40:00|11130|11129.1|11135.9|11135|11138.6|11137.7|11129.6|11128.8|483
1583199900000|2020-03-03 01:45:00|11136|11135.1|11133.9|11133|11136|11135.1|11132.8|11132|343
1583200200000|2020-03-03 01:50:00|11134|11133.1|11133|11132.1|11135|11134.3|11131.6|11130.9|327
1583200500000|2020-03-03 01:55:00|11133.1|11132.2|11132.7|11131.8|11133.8|11133.1|11131.1|11130.2|311
1583200800000|2020-03-03 02:00:00|11132.8|11131.9|11130.2|11129.3|11132.8|11131.9|11129.6|11128.7|505
1583201100000|2020-03-03 02:05:00|11130.3|11129.4|11130.3|11129.7|11131.1|11130.3|11129.2|11128.3|367
1583201400000|2020-03-03 02:10:00|11130.4|11129.8|11135.3|11134.4|11136.2|11135.4|11130.4|11129.8|510
1583201700000|2020-03-03 02:15:00|11135.4|11134.5|11136.3|11135.7|11138.4|11137.5|11134.8|11134|507
1583202000000|2020-03-03 02:20:00|11136.2|11135.6|11139.9|11139|11140.8|11140|11136.1|11135.3|594
1583202300000|2020-03-03 02:25:00|11140|11139.1|11143.1|11142.2|11143.3|11142.5|11138.8|11138|405
1583202600000|2020-03-03 02:30:00|11143|11142.1|11145.7|11144.8|11145.9|11145.1|11142|11141.1|581
1583202900000|2020-03-03 02:35:00|11145.8|11144.9|11144.6|11143.7|11146.7|11145.9|11143.6|11142.9|514
1583203200000|2020-03-03 02:40:00|11144.7|11143.8|11142.9|11142|11145.1|11144.4|11142.3|11141.4|433
1583203500000|2020-03-03 02:45:00|11142.7|11142.1|11139.4|11138.5|11143.1|11142.4|11138.8|11138|472
1583203800000|2020-03-03 02:50:00|11139.3|11138.4|11138.5|11137.6|11140.4|11139.5|11137.6|11136.9|289
1583204100000|2020-03-03 02:55:00|11138.4|11137.5|11141.1|11140.2|11141.8|11141.1|11138.2|11137.3|438
1583204400000|2020-03-03 03:00:00|11141|11140.1|11140|11139.1|11141.3|11140.5|11139.8|11139|221
1583204700000|2020-03-03 03:05:00|11140.1|11139.2|11140.6|11139.7|11142.1|11141.2|11139.9|11139.1|216
1583205000000|2020-03-03 03:10:00|11140.5|11139.9|11141.2|11140.3|11141.3|11140.6|11140.2|11139.6|109
1583205300000|2020-03-03 03:15:00|11141|11140.4|11141|11140.1|11141.3|11140.7|11140|11139.3|170
1583205600000|2020-03-03 03:20:00|11140.8|11140.2|11140|11139.1|11141.6|11140.8|11139.9|11139.1|285
1583205900000|2020-03-03 03:25:00|11140.1|11139.2|11137.5|11136.6|11140.6|11139.9|11137.1|11136.2|341
1583206200000|2020-03-03 03:30:00|11137.4|11136.5|11140.2|11139.3|11142.3|11141.4|11137.2|11136.3|611
1583206500000|2020-03-03 03:35:00|11140.1|11139.2|11139|11138.1|11140.3|11139.5|11138|11137.1|483
1583206800000|2020-03-03 03:40:00|11139.3|11138.4|11139.4|11138.8|11140.9|11140.1|11139|11138.1|510
1583207100000|2020-03-03 03:45:00|11139.3|11138.7|11138.9|11138|11140.5|11139.6|11138.6|11137.8|313
1583207400000|2020-03-03 03:50:00|11138.4|11137.8|11134.7|11133.8|11138.4|11137.8|11133.6|11132.7|351
1583207700000|2020-03-03 03:55:00|11134.6|11133.7|11134.9|11134.3|11135.5|11134.8|11133.5|11132.7|271
1583208000000|2020-03-03 04:00:00|11135.1|11134.2|11134.2|11133.3|11135.7|11134.8|11133.1|11132.2|317
1583208300000|2020-03-03 04:05:00|11134.3|11133.4|11137.3|11136.7|11138|11137.2|11134.1|11133.4|259
1583208600000|2020-03-03 04:10:00|11137.4|11136.8|11139.5|11138.6|11141.1|11140.3|11137.1|11136.4|249
1583208900000|2020-03-03 04:15:00|11139.4|11138.5|11139.7|11139.1|11140.8|11139.9|11138.6|11137.7|373
1583209200000|2020-03-03 04:20:00|11139.8|11138.9|11145.9|11145|11147.3|11146.4|11139.8|11138.9|680
1583209500000|2020-03-03 04:25:00|11146|11145.1|11147.6|11147|11147.9|11147.1|11145.1|11144.4|585
1583209800000|2020-03-03 04:30:00|11147.5|11146.9|11150.8|11149.9|11151.9|11151.1|11146.4|11145.7|503
1583210100000|2020-03-03 04:35:00|11150.7|11149.8|11152.1|11151.2|11156.1|11155.2|11150.6|11149.8|550
1583210400000|2020-03-03 04:40:00|11152.2|11151.3|11151.5|11150.6|11153.2|11152.3|11149.4|11148.5|609
1583210700000|2020-03-03 04:45:00|11151.6|11150.7|11149.6|11149|11152.8|11151.9|11147.8|11146.9|478
1583211000000|2020-03-03 04:50:00|11149.5|11148.9|11151.5|11150.9|11151.7|11150.9|11148.5|11147.7|405
1583211300000|2020-03-03 04:55:00|11151.7|11150.8|11145|11144.1|11152|11151.1|11143.8|11143.1|635
1583211600000|2020-03-03 05:00:00|11144.8|11144.2|11144.2|11143.3|11146.2|11145.3|11142.7|11142|502
1583211900000|2020-03-03 05:05:00|11144.1|11143.2|11144|11143.1|11144.9|11144.2|11143.4|11142.6|219
1583212200000|2020-03-03 05:10:00|11144.1|11143.2|11149|11148.1|11149.1|11148.2|11144|11143.1|332
1583212500000|2020-03-03 05:15:00|11149.1|11148.2|11150.9|11150|11151.4|11150.7|11149|11148.2|332
1583212800000|2020-03-03 05:20:00|11150.8|11149.9|11147.8|11146.9|11151.1|11150.2|11147.6|11146.7|240
1583213100000|2020-03-03 05:25:00|11147.6|11147|11146.1|11145.2|11148.9|11148|11145.8|11145|348
1583213400000|2020-03-03 05:30:00|11146|11145.1|11146.7|11146.1|11147.2|11146.4|11145.1|11144.4|274
1583213700000|2020-03-03 05:35:00|11146.8|11146.2|11144.1|11143.2|11147|11146.4|11143.6|11142.7|238
1583214000000|2020-03-03 05:40:00|11144.2|11143.3|11147|11146.4|11148.4|11147.5|11143.7|11142.9|320
1583214300000|2020-03-03 05:45:00|11147.1|11146.2|11146|11145.1|11148.9|11148.1|11145.3|11144.5|338
1583214600000|2020-03-03 05:50:00|11145.9|11145|11147.3|11146.4|11147.5|11146.9|11145.3|11144.6|226
1583214900000|2020-03-03 05:55:00|11146.9|11146.3|11145.6|11144.7|11146.9|11146.3|11143.8|11143.1|371
1583215200000|2020-03-03 06:00:00|11145.4|11144.5|11150.6|11149.7|11151.5|11150.8|11145.4|11144.5|458
1583215500000|2020-03-03 06:05:00|11150.5|11149.6|11148|11147.1|11151|11150.1|11146.7|11146|387
1583215800000|2020-03-03 06:10:00|11147.8|11147.2|11146.9|11146|11148.8|11147.9|11146.5|11145.6|288
1583216100000|2020-03-03 06:15:00|11147|11146.1|11149.3|11148.4|11149.4|11148.7|11146.4|11145.6|416
1583216400000|2020-03-03 06:20:00|11149.6|11148.7|11149.9|11149|11151.7|11150.8|11149.2|11148.4|464
1583216700000|2020-03-03 06:25:00|11149.8|11148.9|11147.9|11147|11150.1|11149.4|11147.3|11146.6|389
1583217000000|2020-03-03 06:30:00|11147.8|11146.9|11147.9|11147|11149.8|11149|11146.6|11145.9|314
1583217300000|2020-03-03 06:35:00|11147.8|11146.9|11146.8|11146.2|11148.9|11148.2|11146.1|11145.2|474
1583217600000|2020-03-03 06:40:00|11147|11146.1|11145.5|11144.6|11147|11146.1|11142.7|11141.8|460
1583217900000|2020-03-03 06:45:00|11145.4|11144.8|11146.6|11145.7|11148.1|11147.2|11145.1|11144.3|312
1583218200000|2020-03-03 06:50:00|11146.8|11145.9|11144.2|11143.3|11147.5|11146.6|11144|11143.2|363
1583218500000|2020-03-03 06:55:00|11144.1|11143.5|11146.1|11145.2|11146.2|11145.4|11142.7|11142|691
1583218800000|2020-03-03 07:00:00|11146.2|11145.3|11141.4|11140.5|11147.6|11146.7|11141|11140.1|866
1583219100000|2020-03-03 07:05:00|11141.2|11140.3|11133.5|11132.6|11141.2|11140.4|11133.3|11132.6|992
1583219400000|2020-03-03 07:10:00|11133.3|11132.7|11128|11127.1|11134.8|11134.1|11126.4|11125.6|932
1583219700000|2020-03-03 07:15:00|11127.9|11127|11131.2|11130.3|11131.2|11130.3|11126.3|11125.5|718
1583220000000|2020-03-03 07:20:00|11131.1|11130.2|11132.5|11131.6|11137.4|11136.5|11130.3|11129.4|890
1583220300000|2020-03-03 07:25:00|11132.3|11131.7|11130.1|11129.2|11132.8|11132.1|11129.1|11128.3|837
1583220600000|2020-03-03 07:30:00|11130.2|11129.3|11126.2|11125.6|11131.2|11130.3|11123.4|11122.6|895
1583220900000|2020-03-03 07:35:00|11126.3|11125.7|11128.4|11127.5|11131.3|11130.4|11125.1|11124.3|857
1583221200000|2020-03-03 07:40:00|11128.3|11127.4|11125.3|11124.4|11128.4|11127.8|11122.1|11121.3|783
1583221500000|2020-03-03 07:45:00|11125.1|11124.5|11118.5|11117.9|11125.1|11124.5|11118.5|11117.8|888
1583221800000|2020-03-03 07:50:00|11118.4|11117.8|11120.1|11119.2|11120.6|11119.9|11115.5|11114.7|997
1583222100000|2020-03-03 07:55:00|11120|11119.1|11120.6|11119.7|11121.9|11121.1|11115.5|11114.8|1158
1583222400000|2020-03-03 08:00:00|11120.7|11119.8|11126.2|11125.6|11129.4|11128.6|11119.2|11118.5|1305
1583222700000|2020-03-03 08:05:00|11126.3|11125.7|11129.8|11129.2|11130.3|11129.7|11124.1|11123.3|1060
1583223000000|2020-03-03 08:10:00|11129.9|11129.3|11125.4|11124.8|11132|11131.3|11125.4|11124.7|1003
1583223300000|2020-03-03 08:15:00|11125.5|11124.9|11124.8|11123.9|11129|11128.3|11121.4|11120.7|994
1583223600000|2020-03-03 08:20:00|11124.9|11124|11127.1|11126.5|11128.2|11127.4|11124|11123.3|1028
1583223900000|2020-03-03 08:25:00|11127|11126.4|11125.7|11125.1|11128.1|11127.4|11125|11124.2|764
1583224200000|2020-03-03 08:30:00|11125.8|11125.2|11117.1|11116.5|11125.8|11125.2|11116.2|11115.5|870
1583224500000|2020-03-03 08:35:00|11117.2|11116.6|11115.3|11114.7|11120.4|11119.7|11114.7|11114|708
1583224800000|2020-03-03 08:40:00|11115.2|11114.6|11112.4|11111.8|11115.9|11115.3|11110.5|11109.7|674
1583225100000|2020-03-03 08:45:00|11112.5|11111.9|11109.5|11108.9|11113.4|11112.8|11107|11106.3|766
1583225400000|2020-03-03 08:50:00|11109.7|11108.8|11114.4|11113.5|11114.4|11113.6|11109.5|11108.8|800
1583225700000|2020-03-03 08:55:00|11114.2|11113.6|11110.6|11110|11115.3|11114.7|11108.4|11107.8|771
1583226000000|2020-03-03 09:00:00|11110.8|11109.9|11117.1|11116.5|11117.4|11116.7|11110.5|11109.6|921
1583226300000|2020-03-03 09:05:00|11116.8|11116.2|11106.6|11106|11116.9|11116.2|11105.6|11104.9|1019
1583226600000|2020-03-03 09:10:00|11106.7|11106.1|11102.6|11101.7|11107.7|11107|11101.5|11100.9|861
1583226900000|2020-03-03 09:15:00|11102.5|11101.9|11104.5|11103.6|11109|11108.3|11100.8|11099.9|1074
1583227200000|2020-03-03 09:20:00|11104.6|11103.7|11107.8|11107.2|11110.3|11109.5|11104.6|11103.7|878
1583227500000|2020-03-03 09:25:00|11107.9|11107|11111.3|11110.7|11115.3|11114.7|11107.8|11107|775
1583227800000|2020-03-03 09:30:00|11111.5|11110.6|11108.4|11107.8|11116|11115.2|11107.9|11107.2|1055
1583228100000|2020-03-03 09:35:00|11108.5|11107.9|11120.5|11119.6|11121.9|11121.1|11108.3|11107.4|981
1583228400000|2020-03-03 09:40:00|11120.4|11119.5|11119.1|11118.5|11127.3|11126.4|11119.1|11118.3|1079
1583228700000|2020-03-03 09:45:00|11119.2|11118.6|11121.7|11121.1|11129.8|11128.9|11119|11118.2|1058
1583229000000|2020-03-03 09:50:00|11121.8|11121.2|11124.6|11123.7|11126.2|11125.4|11120.5|11119.7|901
1583229300000|2020-03-03 09:55:00|11124.7|11123.8|11127.4|11126.2|11128.3|11127.5|11123.6|11122.7|811
1583229600000|2020-03-03 10:00:00|11127.3|11126|11124.9|11124.3|11129.3|11128.6|11123.5|11122.7|743
1583229900000|2020-03-03 10:05:00|11125.1|11124.2|11128.8|11127.9|11129.4|11128.6|11123.4|11122.6|916
1583230200000|2020-03-03 10:10:00|11128.7|11127.8|11130.2|11129.6|11132.9|11132.1|11128.2|11127.6|712
1583230500000|2020-03-03 10:15:00|11130.4|11129.8|11134.5|11133.9|11139.7|11138.5|11130.2|11129.4|1004
1583230800000|2020-03-03 10:20:00|11134.3|11133.7|11129.1|11128.5|11134.6|11133.8|11128.7|11127.9|839
1583231100000|2020-03-03 10:25:00|11129|11128.4|11121.3|11120.7|11132.3|11131.5|11119.6|11118.7|974
1583231400000|2020-03-03 10:30:00|11121.4|11120.8|11118.4|11117.5|11122.9|11122.1|11116.6|11115.8|756
1583231700000|2020-03-03 10:35:00|11118.3|11117.7|11115.9|11115|11120.2|11119.5|11113.9|11113.2|793
1583232000000|2020-03-03 10:40:00|11115.8|11115.2|11117.6|11117|11119.1|11118.4|11114.6|11113.7|826
1583232300000|2020-03-03 10:45:00|11117.5|11116.9|11112|11111.4|11118.5|11117.8|11111.5|11110.6|903
1583232600000|2020-03-03 10:50:00|11112.1|11111.2|11113|11112.4|11114|11113.3|11110.5|11109.7|720
1583232900000|2020-03-03 10:55:00|11112.9|11112.3|11113|11112.1|11114.6|11114|11111.9|11111.3|632
1583233200000|2020-03-03 11:00:00|11113.1|11112.4|11111|11110.1|11113.5|11112.9|11109.6|11108.9|857
1583233500000|2020-03-03 11:05:00|11111.1|11110.2|11109.9|11109|11112|11111.3|11107.8|11107.1|778
1583233800000|2020-03-03 11:10:00|11109.8|11108.9|11114.6|11114|11118.3|11117.6|11109.6|11108.9|899
1583234100000|2020-03-03 11:15:00|11114.4|11113.8|11117.4|11116.8|11119.2|11118.6|11112.3|11111.5|823
1583234400000|2020-03-03 11:20:00|11117.3|11116.7|11112|11111.4|11117.9|11117.3|11111.3|11110.7|766
1583234700000|2020-03-03 11:25:00|11112.1|11111.2|11109.8|11108.9|11112.8|11112.2|11108.1|11107.5|784
1583235000000|2020-03-03 11:30:00|11109.7|11109.1|11109|11108.4|11110.7|11110|11106.6|11105.9|644
1583235300000|2020-03-03 11:35:00|11108.9|11108.3|11117.8|11116.9|11119.7|11119.1|11108.9|11108.2|874
1583235600000|2020-03-03 11:40:00|11117.7|11116.8|11116.3|11115.7|11118.9|11118.2|11115.2|11114.4|629
1583235900000|2020-03-03 11:45:00|11116.4|11115.8|11119.5|11118.9|11119.9|11119.3|11116|11115.3|686
1583236200000|2020-03-03 11:50:00|11119.6|11119|11116.1|11115.5|11120.1|11119.5|11113.5|11112.8|676
1583236500000|2020-03-03 11:55:00|11116|11115.4|11114.1|11113.5|11116.6|11115.8|11111.2|11110.3|848
1583236800000|2020-03-03 12:00:00|11114.2|11113.6|11120.7|11120.1|11121.8|11120.9|11112.8|11112.2|844
1583237100000|2020-03-03 12:05:00|11120.8|11120.2|11119.5|11118.6|11122|11121.4|11118.7|11118|678
1583237400000|2020-03-03 12:10:00|11119.4|11118.5|11117.1|11116.5|11120.8|11120.2|11116.4|11115.7|649
1583237700000|2020-03-03 12:15:00|11117.2|11116.6|11115.7|11115.1|11120.2|11119.5|11115.6|11114.8|722
1583238000000|2020-03-03 12:20:00|11115.6|11115|11116.7|11116.1|11117.9|11117.3|11114.8|11114.1|516
1583238300000|2020-03-03 12:25:00|11116.6|11116|11114.7|11114.1|11119.6|11119|11114.4|11113.8|545
1583238600000|2020-03-03 12:30:00|11114.9|11114.3|11111|11110.4|11115.4|11114.8|11105.1|11104.2|958
1583238900000|2020-03-03 12:35:00|11110.9|11110.3|11126|11125.1|11135.1|11134|11110.9|11110.3|1966
1583239200000|2020-03-03 12:40:00|11125.9|11125|11125.6|11124.7|11128.1|11127.2|11116.4|11115.5|1814
1583239500000|2020-03-03 12:45:00|11125.7|11124.8|11119.5|11118.6|11132.2|11131.3|11116.4|11115.5|1978
1583239800000|2020-03-03 12:50:00|11119.7|11118.8|11125.4|11124.5|11125.8|11125.1|11117.2|11116.3|1529
1583240100000|2020-03-03 12:55:00|11125.5|11124.9|11118|11117.4|11130.1|11129.2|11115.1|11114.2|1591
1583240400000|2020-03-03 13:00:00|11118.3|11117.7|11122.8|11121.9|11124|11123.1|11115.2|11114.3|1592
1583240700000|2020-03-03 13:05:00|11122.9|11122|11112.7|11111.8|11125.6|11124.9|11111.1|11110.4|1466
1583241000000|2020-03-03 13:10:00|11112.6|11111.7|11117.1|11116.5|11117.6|11116.7|11109.4|11108.8|1790
1583241300000|2020-03-03 13:15:00|11117.2|11116.6|11098.4|11097.5|11117.4|11116.6|11097.7|11096.8|1566
1583241600000|2020-03-03 13:20:00|11098.5|11097.6|11102.6|11101.7|11106.4|11105.7|11098.5|11097.6|1634
1583241900000|2020-03-03 13:25:00|11102.8|11102.2|11103.5|11102.6|11104.8|11104.2|11100.6|11099.7|1178
1583242200000|2020-03-03 13:30:00|11103.6|11102.7|11102.1|11101.5|11106.1|11105.5|11098.6|11097.8|1079
1583242500000|2020-03-03 13:35:00|11102.2|11101.6|11105|11104.4|11106|11105.1|11095.8|11094.9|1282
1583242800000|2020-03-03 13:40:00|11105.1|11104.5|11107.1|11106.2|11114.9|11114|11104.5|11103.9|1268
1583243100000|2020-03-03 13:45:00|11107.2|11106.3|11112.3|11111.7|11113.2|11112.4|11107.1|11106.2|1053
1583243400000|2020-03-03 13:50:00|11112.1|11111.5|11115.2|11114.3|11117.8|11116.9|11106.7|11105.8|1331
1583243700000|2020-03-03 13:55:00|11115.5|11114.6|11119.5|11118.9|11121.5|11120.9|11113.2|11112.4|1061
1583244000000|2020-03-03 14:00:00|11119.6|11119|11121.5|11120.9|11123.2|11122.6|11116.4|11115.7|1136
1583244300000|2020-03-03 14:05:00|11121.6|11121|11118.1|11117.5|11124.4|11123.8|11117.8|11116.9|1119
1583244600000|2020-03-03 14:10:00|11118|11117.4|11119.2|11118.3|11121.1|11120.4|11115.9|11115.1|871
1583244900000|2020-03-03 14:15:00|11119.3|11118.4|11118.7|11117.8|11122.2|11121.6|11116.9|11116.1|832
1583245200000|2020-03-03 14:20:00|11118.8|11117.9|11120.2|11119.6|11122.9|11122.1|11117.9|11117.3|646
1583245500000|2020-03-03 14:25:00|11120.1|11119.5|11124.2|11123.6|11127.5|11126.7|11119.6|11118.8|794
1583245800000|2020-03-03 14:30:00|11124|11123.4|11122|11121.4|11124.9|11124|11118.6|11117.9|1376
1583246100000|2020-03-03 14:35:00|11122.4|11121.8|11122.5|11121.9|11128.1|11127.2|11120|11119.1|1093
1583246400000|2020-03-03 14:40:00|11122.6|11122|11125.5|11124.9|11129.2|11128.6|11122|11121.2|1053
1583246700000|2020-03-03 14:45:00|11125.6|11124.7|11121.3|11120.4|11127.3|11126.7|11121.1|11120.4|861
1583247000000|2020-03-03 14:50:00|11121.4|11120.5|11126.9|11126.3|11128.5|11127.9|11119.3|11118.5|942
1583247300000|2020-03-03 14:55:00|11127|11126.4|11125.9|11125.3|11128.6|11127.9|11123.3|11122.6|1016
1583247600000|2020-03-03 15:00:00|11126.1|11125.5|11178.7|11177.8|11188.6|11186.3|11126.1|11125.5|4243
1583247900000|2020-03-03 15:05:00|11178.8|11177.9|11169.9|11169|11180.5|11179.6|11165.4|11164.5|3313
1583248200000|2020-03-03 15:10:00|11170|11169.2|11175.6|11174.6|11180.1|11178.9|11166.4|11165.5|2115
1583248500000|2020-03-03 15:15:00|11175.5|11174.5|11208.7|11207.8|11212.1|11211.2|11175.5|11174.5|2236
1583248800000|2020-03-03 15:20:00|11209|11208.1|11201.3|11200.4|11213.9|11213|11192.2|11191.3|2104
1583249100000|2020-03-03 15:25:00|11201.2|11200.3|11193.8|11192.9|11208.6|11207.7|11192.5|11191.6|1792
1583249400000|2020-03-03 15:30:00|11193.9|11193|11195.9|11195|11196.2|11195.3|11178.3|11177.2|1638
1583249700000|2020-03-03 15:35:00|11196|11195.1|11193|11192.1|11196.4|11195.5|11184.6|11183.7|1449
1583250000000|2020-03-03 15:40:00|11193.3|11192.4|11191.7|11190.8|11197|11196.1|11190.4|11189.5|1232
1583250300000|2020-03-03 15:45:00|11191.6|11190.7|11189.7|11188.8|11193.4|11192.5|11186.1|11185.2|1316
1583250600000|2020-03-03 15:50:00|11189.6|11188.7|11188.1|11187.2|11190.4|11189.5|11176.3|11175.4|1293
1583250900000|2020-03-03 15:55:00|11188.2|11187.3|11180.3|11179.4|11190.5|11189.6|11174.5|11173.6|1464
1583251200000|2020-03-03 16:00:00|11180.8|11179.9|11180.8|11179.9|11181.6|11180.8|11173.2|11172.3|1380
1583251500000|2020-03-03 16:05:00|11180.9|11180|11174.7|11173.8|11181.1|11180.2|11174.5|11173.6|1300
1583251800000|2020-03-03 16:10:00|11174.8|11173.9|11160.5|11159.6|11177.3|11176.4|11156|11155.1|996
1583252100000|2020-03-03 16:15:00|11160.6|11159.7|11153.5|11152.6|11160.6|11159.7|11148.2|11147.3|857
1583252400000|2020-03-03 16:20:00|11153.4|11152.5|11144.3|11143.4|11156.8|11155.9|11141.8|11140.8|805
1583252700000|2020-03-03 16:25:00|11144.1|11143.2|11151.5|11150.6|11157|11156.1|11143.5|11142.6|877
1583253000000|2020-03-03 16:30:00|11151.4|11150.5|11158.7|11157.8|11160|11159.1|11149.1|11148.2|783
1583253300000|2020-03-03 16:35:00|11158.6|11157.7|11175.6|11174.7|11177.6|11176.7|11158.5|11157.6|886
1583253600000|2020-03-03 16:40:00|11175.4|11174.8|11171.2|11170.3|11176.6|11175.7|11169.1|11168.2|715
1583253900000|2020-03-03 16:45:00|11171.1|11170.2|11172.8|11171.9|11176.8|11175.9|11169.9|11169|733
1583254200000|2020-03-03 16:50:00|11172.9|11172|11177.4|11176.5|11179.7|11178.8|11172.3|11171.4|763
1583254500000|2020-03-03 16:55:00|11177.7|11176.8|11175.2|11174.3|11179.5|11178.6|11172.5|11171.6|1013
1583254800000|2020-03-03 17:00:00|11175.3|11174.4|11163.4|11162.5|11177.6|11176.7|11157.8|11156.9|1207
1583255100000|2020-03-03 17:05:00|11163.5|11162.6|11162.3|11161.4|11165|11164.1|11160|11159.1|917
1583255400000|2020-03-03 17:10:00|11162.2|11161.3|11168.5|11167.6|11171.1|11170.2|11161.6|11160.9|994
1583255700000|2020-03-03 17:15:00|11168.4|11167.5|11169.7|11168.8|11172.3|11171.5|11166.5|11165.6|939
1583256000000|2020-03-03 17:20:00|11169.9|11169|11162|11161.1|11170.1|11169.2|11160.6|11159.7|890
1583256300000|2020-03-03 17:25:00|11162.1|11161.2|11161.1|11160.2|11162.3|11161.6|11155.4|11154.6|838
1583256600000|2020-03-03 17:30:00|11161|11160.1|11160.3|11159.4|11164.2|11163.3|11159.3|11158.4|833
1583256900000|2020-03-03 17:35:00|11160.2|11159.3|11158.1|11157.2|11165.5|11164.7|11157.9|11157|859
1583257200000|2020-03-03 17:40:00|11158|11157.1|11155.7|11154.8|11160.3|11159.4|11151.5|11150.6|964
1583257500000|2020-03-03 17:45:00|11155.8|11154.9|11151.4|11150.5|11156.7|11155.8|11147.6|11146.8|827
1583257800000|2020-03-03 17:50:00|11151.3|11150.7|11155.3|11154.4|11157.5|11156.6|11151|11150.1|1049
1583258100000|2020-03-03 17:55:00|11155.4|11154.5|11159.4|11158.5|11160.7|11159.9|11155.2|11154.4|828
1583258400000|2020-03-03 18:00:00|11159.5|11158.9|11165|11164.1|11165.3|11164.5|11159.4|11158.7|798
1583258700000|2020-03-03 18:05:00|11164.9|11164|11160.4|11159.5|11166.2|11165.4|11159|11158.1|787
1583259000000|2020-03-03 18:10:00|11160.3|11159.4|11159.7|11158.8|11162.7|11161.9|11159.6|11158.7|708
1583259300000|2020-03-03 18:15:00|11159.6|11158.7|11165.4|11164.8|11165.7|11164.9|11159|11158.1|757
1583259600000|2020-03-03 18:20:00|11165.6|11164.7|11167.2|11166.3|11168.8|11167.9|11164.1|11163.3|937
1583259900000|2020-03-03 18:25:00|11167.3|11166.4|11169|11168.1|11171.8|11171|11166.9|11166.1|922
1583260200000|2020-03-03 18:30:00|11169.1|11168.2|11168.3|11167.4|11171.7|11170.9|11167.2|11166.4|952
1583260500000|2020-03-03 18:35:00|11168.4|11167.5|11165.4|11164.5|11170.6|11169.7|11165.1|11164.4|1046
1583260800000|2020-03-03 18:40:00|11165.5|11164.6|11174.2|11173.3|11175.3|11174.5|11165.4|11164.6|1019
1583261100000|2020-03-03 18:45:00|11174.3|11173.4|11179.1|11178.2|11179.4|11178.6|11174|11173.1|998
1583261400000|2020-03-03 18:50:00|11179.2|11178.3|11183.5|11182.9|11184.6|11183.8|11178|11177.2|994
1583261700000|2020-03-03 18:55:00|11183.6|11182.7|11185.5|11184.6|11187.7|11186.8|11182.9|11182|918
1583262000000|2020-03-03 19:00:00|11185.6|11184.7|11184.9|11184.3|11186.6|11185.7|11179.6|11178.7|1213
1583262300000|2020-03-03 19:05:00|11185.2|11184.4|11191.6|11190.7|11195.6|11194.7|11184.8|11184.2|1463
1583262600000|2020-03-03 19:10:00|11191.7|11190.8|11184.8|11183.9|11192.1|11191.2|11181.9|11181|1414
1583262900000|2020-03-03 19:15:00|11184.4|11183.8|11186.8|11185.9|11189.2|11188.3|11184.4|11183.5|1173
1583263200000|2020-03-03 19:20:00|11186.9|11186|11188.3|11187.4|11190.2|11189.3|11183.3|11182.4|1129
1583263500000|2020-03-03 19:25:00|11188.1|11187.2|11189.4|11188.5|11190.2|11189.3|11185.4|11184.5|1092
1583263800000|2020-03-03 19:30:00|11189.3|11188.4|11187.4|11186.5|11190.7|11189.8|11183.1|11182.3|1157
1583264100000|2020-03-03 19:35:00|11187.5|11186.6|11192|11191.1|11192.1|11191.2|11183.9|11183|1194
1583264400000|2020-03-03 19:40:00|11191.9|11191|11177.9|11177|11194.2|11193.3|11177.1|11176.2|1200
1583264700000|2020-03-03 19:45:00|11178.3|11177.4|11179.9|11179|11183.8|11182.9|11177.8|11176.9|1152
1583265000000|2020-03-03 19:50:00|11179.8|11178.9|11176.5|11175.6|11181.9|11181.1|11175.9|11175.2|1009
1583265300000|2020-03-03 19:55:00|11176.3|11175.4|11176.6|11175.7|11180.1|11179.5|11174.6|11173.7|1222
1583265600000|2020-03-03 20:00:00|11175.8|11174.9|11179.4|11178.5|11180.1|11179.2|11175.2|11174.3|1040
1583265900000|2020-03-03 20:05:00|11179.5|11178.6|11183.8|11182.9|11184.7|11184|11177.8|11176.9|1090
1583266200000|2020-03-03 20:10:00|11183.9|11183|11178.3|11177.4|11184|11183.1|11177.4|11176.5|990
1583266500000|2020-03-03 20:15:00|11178.4|11177.5|11174|11173.1|11179.8|11178.9|11173.2|11172.3|823
1583266800000|2020-03-03 20:20:00|11173.9|11173|11175.4|11174.5|11175.4|11174.6|11172.1|11171.2|805
1583267100000|2020-03-03 20:25:00|11175.5|11174.6|11179.2|11178.3|11180.1|11179.2|11174.9|11174|688
1583267400000|2020-03-03 20:30:00|11179.1|11178.5|11181.4|11180.5|11182.3|11181.5|11178.1|11177.2|679
1583267700000|2020-03-03 20:35:00|11181.5|11180.6|11182.4|11181.5|11182.8|11182|11178.5|11177.7|721
1583268000000|2020-03-03 20:40:00|11182.3|11181.4|11177.9|11177|11182.6|11181.7|11173.7|11172.8|857
1583268300000|2020-03-03 20:45:00|11177.8|11177.2|11176|11175.1|11178.4|11177.6|11175.4|11174.5|894
1583268600000|2020-03-03 20:50:00|11175.8|11174.9|11174|11173.1|11180.2|11179.3|11173.8|11172.9|974
1583268900000|2020-03-03 20:55:00|11173.9|11173|11180.9|11180|11182.6|11181.8|11172.6|11171.9|1104
1583269200000|2020-03-03 21:00:00|11180.8|11180.2|11178.6|11177.7|11182.2|11181.5|11176.7|11176|547
1583269500000|2020-03-03 21:05:00|11178.5|11177.9|11179.2|11178.6|11180.3|11179.5|11177.7|11177|389
1583269800000|2020-03-03 21:10:00|11179.4|11178.5|11182.1|11181.5|11182.9|11182|11179|11178.3|411
1583270100000|2020-03-03 21:15:00|11182.3|11181.4|11179.7|11178.8|11182.3|11181.4|11178.5|11177.7|431
1583270400000|2020-03-03 21:20:00|11179.5|11178.6|11181|11180.1|11181.4|11180.5|11178.8|11177.9|507
1583270700000|2020-03-03 21:25:00|11180.9|11180|11179.1|11178.2|11181.1|11180.2|11177.7|11177|394
1583271000000|2020-03-03 21:30:00|11179|11178.1|11177.9|11177|11181.2|11180.3|11177.3|11176.5|254
1583271300000|2020-03-03 21:35:00|11178|11177.1|11176.4|11175.5|11178.4|11177.5|11175|11174.1|173
1583271600000|2020-03-03 21:40:00|11176.5|11175.6|11174.9|11174|11176.6|11175.7|11174|11173.2|102
1583271900000|2020-03-03 21:45:00|11175|11174.1|11171.5|11170.6|11175.5|11174.6|11171.1|11170.2|269
1583272200000|2020-03-03 21:50:00|11171.4|11170.5|11170|11169.1|11171.9|11171|11169|11168.1|220
1583272500000|2020-03-03 21:55:00|11169.9|11169|11174.2|11172|11174.8|11172|11169.2|11165.4|458
1583272800000|2020-03-03 22:00:00|11175.1|11171|11173.8|11170.7|11176.3|11172.7|11173.8|11170.7|20
1583273100000|2020-03-03 22:05:00|11174.4|11170|11175.1|11170.1|11179.3|11176.2|11173.5|11168.8|291
1583273400000|2020-03-03 22:10:00|11175|11170|11170.3|11167.9|11175.4|11170.4|11169.6|11167.3|425
1583273700000|2020-03-03 22:15:00|11170.2|11168|11170.2|11168.1|11170.9|11169|11169.2|11167.5|273
1583274000000|2020-03-03 22:20:00|11170.3|11168|11173.4|11171.5|11173.8|11171.6|11169.2|11167.7|375
1583274300000|2020-03-03 22:25:00|11173.5|11171.6|11176.2|11174.5|11177.7|11175.6|11173.1|11171.4|381
1583274600000|2020-03-03 22:30:00|11176.4|11174.6|11174.8|11171.3|11180.1|11176.1|11172.6|11168.3|581
1583274900000|2020-03-03 22:35:00|11174.4|11170.8|11175.5|11173.5|11176.1|11173.9|11174|11170.1|320
1583275200000|2020-03-03 22:40:00|11175.4|11173.6|11172.8|11169.4|11176|11173.8|11172|11168.4|307
1583275500000|2020-03-03 22:45:00|11172.7|11169.3|11173.5|11169.1|11174.7|11170.4|11172.4|11168.6|348
1583275800000|2020-03-03 22:50:00|11173.4|11169.4|11173.4|11168.4|11173.7|11170|11172|11168|366
1583276100000|2020-03-03 22:55:00|11173.2|11168.3|11172.5|11168.1|11173.9|11169.2|11171.4|11167.7|315
1583276400000|2020-03-03 23:00:00|11172.8|11168|11175|11174|11182.6|11178|11172.8|11168|848
1583276700000|2020-03-03 23:05:00|11174.8|11173.9|11184.3|11183.4|11185.9|11184.9|11174.8|11173.8|789
1583277000000|2020-03-03 23:10:00|11184.4|11183.5|11179.8|11178.9|11184.4|11183.5|11178.7|11177.8|420
1583277300000|2020-03-03 23:15:00|11179.7|11178.8|11179.6|11178.7|11180.6|11179.7|11178.5|11177.6|204
1583277600000|2020-03-03 23:20:00|11179.7|11178.8|11179|11178.1|11180.1|11179.2|11177.2|11176.3|243
1583277900000|2020-03-03 23:25:00|11179.1|11178.2|11181.4|11180.5|11181.8|11180.9|11177.3|11176.4|283
1583278200000|2020-03-03 23:30:00|11181.3|11180.4|11181.2|11180.3|11181.9|11181|11180|11179.1|303
1583278500000|2020-03-03 23:35:00|11181.3|11180.4|11182.2|11181.3|11182.5|11181.6|11181.1|11180.2|227
1583278800000|2020-03-03 23:40:00|11182.1|11181.2|11178.3|11177.4|11182.2|11181.3|11178|11177.1|314
1583279100000|2020-03-03 23:45:00|11178.5|11177.6|11176.7|11175.8|11179.8|11178.9|11176|11175.1|392
1583279400000|2020-03-03 23:50:00|11176.8|11175.9|11177.2|11176.3|11178.1|11177.2|11176.1|11175.2|206
1583279700000|2020-03-03 23:55:00|11177.1|11176.2|11177.1|11176.2|11177.4|11176.7|11176.6|11175.7|147
1583280000000|2020-03-04 00:00:00|11177.3|11176.4|11178.7|11177.8|11180.4|11179.5|11176.5|11175.6|419
1583280300000|2020-03-04 00:05:00|11178.8|11177.9|11171.1|11170.2|11179.4|11178.5|11170.9|11170|522
1583280600000|2020-03-04 00:10:00|11171|11170.1|11172.1|11171.2|11173.7|11172.8|11170.6|11169.7|353
1583280900000|2020-03-04 00:15:00|11172|11171.1|11171.5|11170.6|11172.4|11171.6|11169.1|11168.2|276
1583281200000|2020-03-04 00:20:00|11171.6|11170.7|11171.6|11170.7|11172.5|11171.6|11171.4|11170.6|259
1583281500000|2020-03-04 00:25:00|11171.5|11170.6|11171.6|11170.7|11172.8|11171.9|11171|11170.1|203
1583281800000|2020-03-04 00:30:00|11171.7|11170.8|11169.5|11168.6|11173.2|11172.3|11169.5|11168.6|385
1583282100000|2020-03-04 00:35:00|11169.6|11168.7|11170.5|11169.6|11171.1|11170.3|11169|11168.1|368
1583282400000|2020-03-04 00:40:00|11170.4|11169.5|11172.1|11171.2|11172.3|11171.4|11169.9|11169|344
1583282700000|2020-03-04 00:45:00|11172.2|11171.3|11173.3|11172.4|11174.2|11173.3|11172.2|11171.3|247
1583283000000|2020-03-04 00:50:00|11173.4|11172.5|11172.2|11171.3|11175|11174.1|11172.1|11171.2|270
1583283300000|2020-03-04 00:55:00|11172.4|11171.5|11173.2|11172.3|11173.8|11172.9|11171|11170.3|284
1583283600000|2020-03-04 01:00:00|11173.3|11172.4|11173.2|11172.3|11174.3|11173.4|11171|11170.2|496
1583283900000|2020-03-04 01:05:00|11173.3|11172.4|11170.5|11169.6|11175.1|11174.2|11170.4|11169.6|320
1583284200000|2020-03-04 01:10:00|11170.6|11169.7|11168.8|11167.9|11171.1|11170.2|11168.4|11167.5|322
1583284500000|2020-03-04 01:15:00|11169|11168.1|11168.9|11168|11170|11169.1|11168.3|11167.4|296
1583284800000|2020-03-04 01:20:00|11168.8|11168.2|11164.8|11164.2|11171|11170.1|11164.6|11163.8|424
1583285100000|2020-03-04 01:25:00|11165|11164.4|11166.4|11165.5|11166.9|11166.1|11163.5|11162.6|353
1583285400000|2020-03-04 01:30:00|11166.5|11165.6|11163.8|11163.2|11167.3|11166.4|11162.7|11161.8|486
1583285700000|2020-03-04 01:35:00|11163.9|11163|11167|11166.1|11167.2|11166.4|11163.6|11162.7|410
1583286000000|2020-03-04 01:40:00|11167.1|11166.2|11169.3|11168.3|11169.7|11168.8|11166.7|11165.8|321
1583286300000|2020-03-04 01:45:00|11169.4|11168.2|11168.3|11167.4|11170.2|11169.3|11167.9|11167|320
1583286600000|2020-03-04 01:50:00|11168.2|11167.3|11167.1|11166.2|11168.9|11168|11166.6|11165.7|231
1583286900000|2020-03-04 01:55:00|11167.2|11166.3|11166.9|11166|11167.8|11166.9|11166.4|11165.6|299
1583287200000|2020-03-04 02:00:00|11167|11166.1|11164|11163.1|11167.1|11166.2|11163.1|11162.2|271
1583287500000|2020-03-04 02:05:00|11163.9|11163|11162.4|11161.8|11164.1|11163.2|11161.8|11160.9|356
1583287800000|2020-03-04 02:10:00|11162.5|11161.9|11165.2|11164.3|11165.3|11164.5|11162.1|11161.4|289
1583288100000|2020-03-04 02:15:00|11165.3|11164.4|11167.1|11166.2|11167.3|11166.5|11165.2|11164.3|335
1583288400000|2020-03-04 02:20:00|11167|11166.1|11169.4|11168.5|11169.6|11168.9|11166.6|11165.8|278
1583288700000|2020-03-04 02:25:00|11169.3|11168.4|11170.3|11169.4|11170.7|11170.1|11169.1|11168.4|178
1583289000000|2020-03-04 02:30:00|11170.4|11169.5|11170.4|11169.5|11170.9|11170|11169.7|11168.9|182
1583289300000|2020-03-04 02:35:00|11170.6|11169.7|11170.4|11169.5|11171|11170.1|11168.8|11167.9|239
1583289600000|2020-03-04 02:40:00|11170.5|11169.6|11169|11168.1|11171.7|11170.8|11169|11168.1|295
1583289900000|2020-03-04 02:45:00|11169.1|11168.2|11170.3|11169.4|11170.4|11169.5|11168.8|11167.9|321
1583290200000|2020-03-04 02:50:00|11170.4|11169.5|11169.7|11168.8|11170.9|11170|11169.2|11168.3|236
1583290500000|2020-03-04 02:55:00|11169.8|11168.9|11165.9|11165|11169.8|11168.9|11165.9|11165|229
1583290800000|2020-03-04 03:00:00|11165.8|11164.9|11164.7|11163.8|11166.2|11165.5|11164.5|11163.7|269
1583291100000|2020-03-04 03:05:00|11164.6|11163.7|11162.6|11161.7|11165.2|11164.4|11162.1|11161.2|290
1583291400000|2020-03-04 03:10:00|11162.5|11161.6|11162.4|11161.5|11163.1|11162.3|11162|11161.2|313
1583291700000|2020-03-04 03:15:00|11162.3|11161.4|11162.8|11161.9|11163.2|11162.3|11160.8|11159.9|244
1583292000000|2020-03-04 03:20:00|11162.9|11162|11165.8|11165.2|11166.9|11166.1|11162.7|11161.8|249
1583292300000|2020-03-04 03:25:00|11165.9|11165|11167.1|11166.2|11167.2|11166.3|11164.3|11163.4|313
1583292600000|2020-03-04 03:30:00|11166.9|11166.3|11166.2|11165.3|11166.9|11166.3|11165.5|11164.8|207
1583292900000|2020-03-04 03:35:00|11166.1|11165.2|11164.8|11164.2|11166.7|11165.9|11164.7|11163.9|231
1583293200000|2020-03-04 03:40:00|11165|11164.1|11163.7|11162.8|11165.1|11164.4|11163|11162.2|289
1583293500000|2020-03-04 03:45:00|11163.6|11162.7|11162.1|11161.2|11164.1|11163.4|11161.6|11160.9|239
1583293800000|2020-03-04 03:50:00|11162.2|11161.3|11162.3|11161.4|11163.8|11163.1|11161.2|11160.4|314
1583294100000|2020-03-04 03:55:00|11162.4|11161.5|11161.4|11160.5|11162.4|11161.5|11160|11159.3|250
1583294400000|2020-03-04 04:00:00|11161.6|11160.7|11162.2|11161.3|11162.4|11161.6|11161.2|11160.5|240
1583294700000|2020-03-04 04:05:00|11162|11161.4|11160.6|11159.7|11162.5|11161.6|11160.2|11159.3|261
1583295000000|2020-03-04 04:10:00|11160.7|11159.8|11159.3|11158.4|11160.9|11160|11159|11158.1|264
1583295300000|2020-03-04 04:15:00|11159.4|11158.5|11158.6|11157.7|11159.9|11159.2|11158.5|11157.6|147
1583295600000|2020-03-04 04:20:00|11158.5|11157.6|11158|11157.1|11159.4|11158.6|11157.4|11156.6|225
1583295900000|2020-03-04 04:25:00|11157.9|11157|11156.4|11155.5|11159.9|11159.2|11156.2|11155.3|268
1583296200000|2020-03-04 04:30:00|11156.5|11155.6|11156.4|11155.5|11157.3|11156.5|11155.8|11155|188
1583296500000|2020-03-04 04:35:00|11156.5|11155.6|11158.5|11157.6|11158.5|11157.7|11156|11155.3|178
1583296800000|2020-03-04 04:40:00|11158.4|11157.5|11159.5|11158.6|11160.3|11159.6|11158.3|11157.5|129
1583297100000|2020-03-04 04:45:00|11159.4|11158.8|11160.9|11160.3|11161|11160.3|11159.4|11158.7|132
1583297400000|2020-03-04 04:50:00|11160.8|11160.2|11160.9|11160|11161|11160.3|11160.7|11160|64
1583297700000|2020-03-04 04:55:00|11161|11160.1|11161.6|11160.7|11163.9|11163.1|11160.7|11159.9|335
1583298000000|2020-03-04 05:00:00|11161.7|11160.8|11161.8|11160.9|11162.1|11161.4|11161.4|11160.7|156
1583298300000|2020-03-04 05:05:00|11161.9|11161|11160.9|11160.3|11163|11162.1|11160.8|11160.1|162
1583298600000|2020-03-04 05:10:00|11161|11160.1|11163|11162.1|11163|11162.1|11160.9|11160.1|229
1583298900000|2020-03-04 05:15:00|11162.8|11162.2|11163.7|11162.8|11164.1|11163.4|11162.5|11161.7|152
1583299200000|2020-03-04 05:20:00|11163.5|11162.9|11163.6|11162.7|11164.1|11163.4|11162.8|11162|169
1583299500000|2020-03-04 05:25:00|11163.5|11162.6|11162.1|11161.5|11164.1|11163.2|11161.9|11161.1|170
1583299800000|2020-03-04 05:30:00|11162.4|11161.4|11162.7|11162.1|11163.5|11162.6|11161.8|11161|206
1583300100000|2020-03-04 05:35:00|11162.9|11162|11159.2|11158.6|11162.9|11162|11159.1|11158.3|233
1583300400000|2020-03-04 05:40:00|11159.3|11158.4|11157.9|11157|11160.1|11159.2|11157.8|11156.9|194
1583300700000|2020-03-04 05:45:00|11158|11157.1|11159.5|11158.6|11159.8|11158.9|11157.2|11156.4|160
1583301000000|2020-03-04 05:50:00|11159.6|11158.7|11158.5|11157.6|11159.7|11159|11158.2|11157.6|192
1583301300000|2020-03-04 05:55:00|11158.4|11157.5|11157.2|11156.6|11158.5|11157.8|11156.8|11155.9|179
1583301600000|2020-03-04 06:00:00|11157.3|11156.7|11158.6|11157.7|11158.9|11158.1|11157.3|11156.5|192
1583301900000|2020-03-04 06:05:00|11158.8|11157.9|11154.7|11153.8|11159.1|11158.3|11154.3|11153.5|262
1583302200000|2020-03-04 06:10:00|11154.6|11153.7|11153.7|11152.8|11155.1|11154.3|11153.2|11152.4|311
1583302500000|2020-03-04 06:15:00|11153.6|11152.7|11147.6|11146.7|11153.7|11153|11146.9|11146|395
1583302800000|2020-03-04 06:20:00|11147.7|11146.8|11143.9|11143|11148.5|11147.6|11143.7|11142.9|371
1583303100000|2020-03-04 06:25:00|11143.8|11142.9|11148.4|11147.5|11148.4|11147.5|11143.8|11142.9|474
1583303400000|2020-03-04 06:30:00|11148.3|11147.4|11148.3|11147.4|11150.7|11149.8|11147.5|11146.7|338
1583303700000|2020-03-04 06:35:00|11148.1|11147.5|11152.2|11151.3|11152.6|11151.8|11148|11147.3|306
1583304000000|2020-03-04 06:40:00|11152.1|11151.2|11153.3|11152.4|11153.7|11152.8|11152.1|11151.2|326
1583304300000|2020-03-04 06:45:00|11153.8|11152.9|11156.5|11155.6|11157.2|11156.4|11152.9|11152.2|327
1583304600000|2020-03-04 06:50:00|11156.3|11155.4|11157.3|11156.7|11158.6|11157.9|11155.8|11155.2|340
1583304900000|2020-03-04 06:55:00|11157.4|11156.8|11153.9|11153|11158.4|11157.6|11153.3|11152.4|327
1583305200000|2020-03-04 07:00:00|11153.8|11152.9|11157.5|11156.9|11158.6|11157.8|11153.7|11152.8|554
1583305500000|2020-03-04 07:05:00|11157.7|11156.8|11149.2|11148.3|11157.8|11157|11147.6|11146.7|776
1583305800000|2020-03-04 07:10:00|11149.1|11148.2|11154.1|11153.2|11155.9|11155|11148.6|11147.7|739
1583306100000|2020-03-04 07:15:00|11154|11153.1|11152.4|11151.5|11154.9|11154.1|11150.7|11149.9|562
1583306400000|2020-03-04 07:20:00|11152.5|11151.6|11154.5|11153.6|11155.9|11155|11152.4|11151.5|546
1583306700000|2020-03-04 07:25:00|11154.4|11153.5|11158.1|11157.2|11158.2|11157.4|11153|11152.1|424
1583307000000|2020-03-04 07:30:00|11158.2|11157.3|11154.3|11153.4|11158.5|11157.8|11154.3|11153.4|498
1583307300000|2020-03-04 07:35:00|11153.8|11153.2|11150|11149.4|11154.4|11153.7|11149.8|11149.1|605
1583307600000|2020-03-04 07:40:00|11150.1|11149.5|11147.7|11146.8|11150.2|11149.6|11145.3|11144.5|512
1583307900000|2020-03-04 07:45:00|11147.8|11146.9|11152|11151.1|11155.4|11154.6|11147.7|11146.8|722
1583308200000|2020-03-04 07:50:00|11152.1|11151.2|11152.4|11151.5|11154.4|11153.6|11151.1|11150.5|646
1583308500000|2020-03-04 07:55:00|11152.5|11151.6|11159.8|11159.2|11160.4|11159.5|11152.3|11151.6|631
1583308800000|2020-03-04 08:00:00|11159.9|11159.3|11166.9|11166.3|11167.2|11166.5|11158.9|11158.2|1098
1583309100000|2020-03-04 08:05:00|11167|11166.4|11165.8|11164.9|11168|11167.1|11164.3|11163.7|800
1583309400000|2020-03-04 08:10:00|11165.9|11165|11167.4|11166.5|11169.6|11169|11165.4|11164.7|824
1583309700000|2020-03-04 08:15:00|11167.2|11166.6|11166.9|11166|11170.8|11170.1|11166.9|11166|643
1583310000000|2020-03-04 08:20:00|11167|11166.1|11166.1|11165.5|11168.5|11167.7|11163.1|11162.5|756
1583310300000|2020-03-04 08:25:00|11166.2|11165.6|11176.3|11175.7|11178.6|11177.9|11166.2|11165.4|907
1583310600000|2020-03-04 08:30:00|11176.2|11175.6|11176.3|11175.7|11176.3|11175.7|11171.5|11170.9|746
1583310900000|2020-03-04 08:35:00|11176.4|11175.5|11181.7|11180.8|11183.6|11182.8|11174.6|11173.8|832
1583311200000|2020-03-04 08:40:00|11181.6|11180.7|11183.5|11182.6|11187.9|11187|11180.5|11179.9|957
1583311500000|2020-03-04 08:45:00|11183.4|11182.5|11173.5|11172.6|11184|11183.1|11173.1|11172.2|867
1583311800000|2020-03-04 08:50:00|11173.4|11172.5|11165.5|11164.6|11174|11173.2|11165.1|11164.2|868
1583312100000|2020-03-04 08:55:00|11165.7|11164.8|11165.3|11164.4|11167.9|11167|11162.6|11161.7|802
1583312400000|2020-03-04 09:00:00|11165.4|11164.5|11158.8|11157.9|11166.6|11165.7|11158.7|11157.8|794
1583312700000|2020-03-04 09:05:00|11158.7|11158.1|11159.3|11158.7|11159.8|11159.2|11155.5|11154.8|878
1583313000000|2020-03-04 09:10:00|11159.5|11158.6|11162.9|11162.3|11164.9|11164.3|11158.8|11158.1|659
1583313300000|2020-03-04 09:15:00|11162.8|11162.2|11163.7|11163.1|11163.9|11163.1|11160.1|11159.4|523
1583313600000|2020-03-04 09:20:00|11163.4|11162.8|11169.3|11168.7|11173|11172.4|11163.4|11162.8|633
1583313900000|2020-03-04 09:25:00|11169.2|11168.6|11165.8|11164.9|11171.7|11170.8|11165.6|11164.7|607
1583314200000|2020-03-04 09:30:00|11165.7|11165.1|11164|11163.4|11168.6|11168|11163.5|11162.8|511
1583314500000|2020-03-04 09:35:00|11164.1|11163.2|11159.8|11158.9|11164.1|11163.3|11159.4|11158.5|615
1583314800000|2020-03-04 09:40:00|11159.4|11158.8|11156.7|11156.1|11159.4|11158.8|11154.6|11153.8|575
1583315100000|2020-03-04 09:45:00|11156.8|11156.2|11156.8|11156.2|11158.4|11157.7|11153.6|11153|659
1583315400000|2020-03-04 09:50:00|11156.6|11156|11156.9|11156|11157.8|11157|11152.4|11151.8|578
1583315700000|2020-03-04 09:55:00|11157|11156.1|11157.2|11156.3|11158.4|11157.6|11154.6|11154|541
1583316000000|2020-03-04 10:00:00|11157.3|11156.4|11162|11161.4|11164.4|11163.5|11155.7|11154.9|610
1583316300000|2020-03-04 10:05:00|11161.9|11161.3|11163.5|11162.9|11166.7|11166.1|11161.8|11161.1|639
1583316600000|2020-03-04 10:10:00|11163.6|11162.7|11160.3|11159.7|11163.6|11162.8|11158.2|11157.3|704
1583316900000|2020-03-04 10:15:00|11160.5|11159.9|11160.9|11160|11164.1|11163.2|11159.4|11158.5|765
1583317200000|2020-03-04 10:20:00|11160.8|11159.9|11163.1|11162.2|11164.1|11163.2|11158.8|11158.1|707
1583317500000|2020-03-04 10:25:00|11162.9|11162.3|11160.7|11159.8|11167.6|11166.8|11160|11159.3|918
1583317800000|2020-03-04 10:30:00|11160.8|11160.1|11149.4|11148.8|11161|11160.2|11149.3|11148.6|843
1583318100000|2020-03-04 10:35:00|11149.6|11149|11152.4|11151.5|11153.9|11153|11149.6|11149|638
1583318400000|2020-03-04 10:40:00|11152|11151.4|11150.9|11150.3|11153.5|11152.7|11150.6|11149.7|561
1583318700000|2020-03-04 10:45:00|11150.8|11150.2|11145.1|11144.5|11151|11150.4|11144.1|11143.2|535
1583319000000|2020-03-04 10:50:00|11144.9|11144.3|11139.2|11138.3|11146.1|11145.4|11136.6|11135.9|886
1583319300000|2020-03-04 10:55:00|11139.1|11138.5|11136.8|11136.2|11141.4|11140.7|11136.3|11135.7|743
1583319600000|2020-03-04 11:00:00|11136.9|11136.3|11140.5|11139.6|11141.1|11140.5|11136.7|11136|666
1583319900000|2020-03-04 11:05:00|11140.4|11139.5|11141|11140.1|11141.1|11140.4|11138.2|11137.6|443
1583320200000|2020-03-04 11:10:00|11140.9|11140|11146|11145.4|11147|11146.4|11140.7|11140|516
1583320500000|2020-03-04 11:15:00|11146.1|11145.5|11148.4|11147.8|11150.1|11149.4|11145.4|11144.7|595
1583320800000|2020-03-04 11:20:00|11148.3|11147.7|11150.8|11149.9|11150.9|11150.3|11148.2|11147.4|473
1583321100000|2020-03-04 11:25:00|11150.4|11149.8|11151.9|11151.3|11153|11152.3|11150.2|11149.6|449
1583321400000|2020-03-04 11:30:00|11152.1|11151.5|11150.5|11149.9|11153.8|11153.2|11147.5|11146.6|654
1583321700000|2020-03-04 11:35:00|11150.6|11150|11153.9|11153.3|11155|11154.4|11150.5|11149.9|514
1583322000000|2020-03-04 11:40:00|11153.8|11153.2|11150.5|11149.9|11155.2|11154.5|11149.2|11148.3|537
1583322300000|2020-03-04 11:45:00|11150.4|11149.8|11148.7|11147.8|11152.1|11151.4|11142.9|11142.1|662
1583322600000|2020-03-04 11:50:00|11148.6|11148|11147.4|11146.5|11149.9|11149|11144.3|11143.4|536
1583322900000|2020-03-04 11:55:00|11147.3|11146.4|11148|11147.1|11151.5|11150.8|11147|11146.4|558
1583323200000|2020-03-04 12:00:00|11147.9|11147|11145.9|11145|11148.4|11147.5|11144.4|11143.7|644
1583323500000|2020-03-04 12:05:00|11145.8|11144.9|11139.8|11138.9|11146|11145.1|11139.3|11138.5|691
1583323800000|2020-03-04 12:10:00|11139.6|11139|11138.4|11137.8|11141.5|11140.6|11137.3|11136.4|704
1583324100000|2020-03-04 12:15:00|11138.3|11137.7|11138.8|11137.9|11141.7|11141|11137.5|11136.7|675
1583324400000|2020-03-04 12:20:00|11138.7|11137.8|11136.4|11135.5|11140.5|11139.7|11135.6|11134.9|605
1583324700000|2020-03-04 12:25:00|11136.5|11135.6|11133.3|11132.4|11136.6|11135.8|11132.1|11131.4|785
1583325000000|2020-03-04 12:30:00|11133.2|11132.6|11125.3|11124.7|11133.9|11133.3|11124|11123.2|809
1583325300000|2020-03-04 12:35:00|11125.2|11124.6|11126.4|11125.5|11127.2|11126.5|11122.2|11121.5|784
1583325600000|2020-03-04 12:40:00|11126.3|11125.7|11125.1|11124.5|11126.5|11125.9|11124.3|11123.5|523
1583325900000|2020-03-04 12:45:00|11125|11124.4|11125.9|11125.3|11126.6|11125.9|11124.6|11123.8|536
1583326200000|2020-03-04 12:50:00|11125.8|11125.2|11126.9|11126.3|11127.1|11126.3|11125.2|11124.5|331
1583326500000|2020-03-04 12:55:00|11126.8|11126.2|11112.4|11111.5|11126.8|11126.2|11110.1|11109.2|1110
1583326800000|2020-03-04 13:00:00|11112.6|11111.7|11122.8|11121.9|11123.7|11122.9|11112.6|11111.7|860
1583327100000|2020-03-04 13:05:00|11122.7|11121.8|11121.4|11120.5|11126.3|11125.6|11120.3|11119.4|826
1583327400000|2020-03-04 13:10:00|11121.3|11120.4|11126.1|11123.1|11126.9|11125.3|11119.8|11118.9|871
1583327700000|2020-03-04 13:15:00|11126.7|11123.2|11125.5|11124.6|11128|11126.1|11121.5|11120.6|878
1583328000000|2020-03-04 13:20:00|11125.6|11124.9|11130.3|11129.4|11130.9|11130.1|11124.9|11124|837
1583328300000|2020-03-04 13:25:00|11130.2|11129.3|11132.2|11131.6|11132.5|11131.7|11127.4|11126.7|705
1583328600000|2020-03-04 13:30:00|11132.6|11132|11126.7|11125.8|11133.3|11132.6|11126.1|11125.5|658
1583328900000|2020-03-04 13:35:00|11126.6|11126|11124.3|11123.4|11127.4|11126.7|11121.6|11120.9|619
1583329200000|2020-03-04 13:40:00|11124.2|11123.3|11128.1|11127.2|11128.4|11127.8|11122|11121.2|540
1583329500000|2020-03-04 13:45:00|11128.2|11127.3|11122.8|11122.2|11129.2|11128.4|11122.6|11121.9|478
1583329800000|2020-03-04 13:50:00|11123|11122.1|11126.4|11125.5|11130|11129.3|11122.8|11122|550
1583330100000|2020-03-04 13:55:00|11126.2|11125.6|11125.7|11125.1|11127.1|11126.3|11122.9|11122.2|551
1583330400000|2020-03-04 14:00:00|11125.9|11125|11114.7|11113.8|11127.4|11126.8|11112.6|11111.7|838
1583330700000|2020-03-04 14:05:00|11114.8|11113.9|11110.5|11109.9|11119.4|11118.5|11109.6|11108.9|589
1583331000000|2020-03-04 14:10:00|11110.4|11109.6|11110.6|11109.7|11113.1|11112.3|11106.8|11105.9|558
1583331300000|2020-03-04 14:15:00|11110.7|11109.8|11111.4|11110.5|11114.1|11113.2|11109.3|11108.5|611
1583331600000|2020-03-04 14:20:00|11111.5|11110.6|11113.4|11112.5|11114.2|11113.5|11108.9|11108|496
1583331900000|2020-03-04 14:25:00|11113.3|11112.4|11106.4|11105.5|11115.7|11114.9|11102.7|11101.8|716
1583332200000|2020-03-04 14:30:00|11106.3|11105.4|11096.4|11095.5|11109.2|11108.4|11096.1|11095.2|813
1583332500000|2020-03-04 14:35:00|11096.5|11095.6|11108.5|11107.6|11110.1|11109.2|11096.1|11095.2|730
1583332800000|2020-03-04 14:40:00|11108.6|11107.7|11102.4|11101.5|11110.7|11110|11101|11100.1|548
1583333100000|2020-03-04 14:45:00|11102.5|11101.6|11108.6|11108|11108.6|11108|11100.9|11100|634
1583333400000|2020-03-04 14:50:00|11109.5|11108.6|11119.7|11118.8|11122.6|11121.7|11108|11107.3|678
1583333700000|2020-03-04 14:55:00|11119.9|11119.3|11120.1|11117.6|11122.9|11122|11113.9|11113|669
1583334000000|2020-03-04 15:00:00|11119.5|11116.4|11112.1|11111.2|11124.8|11122.1|11100.9|11099.9|1006
1583334300000|2020-03-04 15:05:00|11112.2|11111.3|11115.4|11114.5|11120.2|11119.3|11110.7|11110|883
1583334600000|2020-03-04 15:10:00|11115.5|11114.6|11118.5|11117.6|11121.9|11121.2|11114.7|11113.8|715
1583334900000|2020-03-04 15:15:00|11118.7|11117.8|11123.5|11122.6|11127.5|11126.6|11118.7|11117.8|702
1583335200000|2020-03-04 15:20:00|11124|11123.1|11119.6|11119|11125.3|11124.7|11118|11117.2|758
1583335500000|2020-03-04 15:25:00|11119.7|11119.1|11114.7|11113.8|11121.2|11120.3|11114|11113.2|642
1583335800000|2020-03-04 15:30:00|11114.3|11113.4|11124.2|11123.3|11127.4|11126.6|11113.7|11112.8|682
1583336100000|2020-03-04 15:35:00|11124.1|11123.5|11119|11118.1|11126|11125.1|11117.6|11117|633
1583336400000|2020-03-04 15:40:00|11119.2|11118.3|11119.9|11119|11124.6|11123.7|11116|11115.4|625
1583336700000|2020-03-04 15:45:00|11119.8|11118.9|11124.1|11123.5|11125.3|11124.4|11117.4|11116.7|661
1583337000000|2020-03-04 15:50:00|11124.2|11123.6|11128.5|11127.9|11129.5|11128.7|11123.6|11123|687
1583337300000|2020-03-04 15:55:00|11128.6|11127.7|11140|11139.1|11142.9|11142|11128.5|11127.7|806
1583337600000|2020-03-04 16:00:00|11139.9|11139|11141.3|11140.4|11146|11145.1|11137.1|11136.2|802
1583337900000|2020-03-04 16:05:00|11141.4|11140.5|11135.8|11134.9|11141.9|11141.2|11132.9|11132.3|663
1583338200000|2020-03-04 16:10:00|11136|11135.1|11134.6|11133.7|11139.6|11138.7|11134.6|11133.7|557
1583338500000|2020-03-04 16:15:00|11134.7|11134.1|11134.3|11133.4|11137|11136.1|11130.2|11129.4|560
1583338800000|2020-03-04 16:20:00|11134.1|11133.5|11137.7|11136.8|11137.8|11136.9|11131|11130.3|529
1583339100000|2020-03-04 16:25:00|11137.8|11136.9|11129.6|11128.7|11137.8|11137|11128.2|11127.3|632
1583339400000|2020-03-04 16:30:00|11129.5|11128.6|11124.6|11124|11129.5|11128.7|11123.6|11122.8|577
1583339700000|2020-03-04 16:35:00|11124.8|11123.9|11135.5|11134.6|11135.8|11134.9|11122.9|11122|619
1583340000000|2020-03-04 16:40:00|11135.3|11134.4|11137.4|11136.5|11139.4|11138.6|11133.8|11132.9|708
1583340300000|2020-03-04 16:45:00|11137.3|11136.4|11132.1|11131.2|11138.1|11137.2|11129.9|11129.3|813
1583340600000|2020-03-04 16:50:00|11132|11131.1|11129.1|11128.2|11132.4|11131.6|11125.8|11125.1|608
1583340900000|2020-03-04 16:55:00|11129|11128.1|11129.7|11128.8|11132.4|11131.8|11126.9|11126.2|589
1583341200000|2020-03-04 17:00:00|11129.6|11128.7|11132.5|11131.6|11132.7|11132|11128.4|11127.6|546
1583341500000|2020-03-04 17:05:00|11132.6|11131.7|11133.2|11132.3|11133.3|11132.6|11130.7|11130|488
1583341800000|2020-03-04 17:10:00|11133.1|11132.2|11127.5|11126.9|11133.4|11132.6|11127.1|11126.5|522
1583342100000|2020-03-04 17:15:00|11127.7|11126.8|11127.6|11126.7|11128.6|11127.8|11124.8|11124|574
1583342400000|2020-03-04 17:20:00|11127.2|11126.6|11127.9|11127|11129.7|11128.8|11126.4|11125.7|537
1583342700000|2020-03-04 17:25:00|11128|11127.1|11128.9|11128|11132.2|11131.4|11127.8|11127|611
1583343000000|2020-03-04 17:30:00|11128.6|11127.9|11124.4|11123.8|11129|11128.2|11123.7|11123|532
1583343300000|2020-03-04 17:35:00|11124.3|11123.7|11126.4|11125.8|11128.2|11127.6|11123.5|11122.8|528
1583343600000|2020-03-04 17:40:00|11126.5|11125.6|11125.8|11124.9|11127.5|11126.8|11123.5|11122.8|522
1583343900000|2020-03-04 17:45:00|11125.5|11124.8|11122.5|11121.9|11126.1|11125.3|11122.5|11121.8|397
1583344200000|2020-03-04 17:50:00|11122.2|11121.6|11121|11120.1|11123.2|11122.4|11119.7|11119.1|472
1583344500000|2020-03-04 17:55:00|11120.8|11120.2|11124.2|11123.3|11124.7|11123.9|11120.8|11120.1|481
1583344800000|2020-03-04 18:00:00|11123.7|11123.1|11126.5|11125.6|11127.7|11127|11123.7|11123.1|480
1583345100000|2020-03-04 18:05:00|11126.3|11125.7|11128.3|11127.4|11130.9|11130.3|11126|11125.4|537
1583345400000|2020-03-04 18:10:00|11128.1|11127.5|11126.3|11125.4|11128.7|11127.9|11125.1|11124.5|389
1583345700000|2020-03-04 18:15:00|11126.1|11125.5|11128.6|11128|11129.6|11128.8|11125.8|11125.1|486
1583346000000|2020-03-04 18:20:00|11128.7|11128.1|11134.5|11133.9|11134.9|11134.2|11128.7|11127.9|471
1583346300000|2020-03-04 18:25:00|11135|11134.1|11136.8|11135.9|11137.6|11136.7|11133.4|11132.7|395
1583346600000|2020-03-04 18:30:00|11136.5|11135.8|11137|11136.4|11137.7|11137.1|11136.1|11135.4|372
1583346900000|2020-03-04 18:35:00|11136.9|11136.3|11133.1|11132.2|11137.2|11136.4|11132.1|11131.5|415
1583347200000|2020-03-04 18:40:00|11132.9|11132.3|11134.8|11133.9|11135.7|11134.9|11132.9|11132.3|321
1583347500000|2020-03-04 18:45:00|11134.6|11134|11133.8|11133.2|11134.6|11134|11133|11132.4|321
1583347800000|2020-03-04 18:50:00|11133.7|11132.8|11131.6|11131|11135.1|11134.4|11131.4|11130.7|425
1583348100000|2020-03-04 18:55:00|11131.3|11130.7|11132|11131.1|11133.3|11132.5|11129.8|11129.1|376
1583348400000|2020-03-04 19:00:00|11132.1|11131.2|11133.5|11132.9|11134.6|11133.9|11131.7|11130.9|388
1583348700000|2020-03-04 19:05:00|11133.9|11133|11132.5|11131.6|11135.5|11134.8|11130.5|11129.7|437
1583349000000|2020-03-04 19:10:00|11132.4|11131.8|11134.7|11133.8|11135.1|11134.3|11132.4|11131.7|267
1583349300000|2020-03-04 19:15:00|11134.6|11133.7|11134.1|11133.5|11134.9|11134.1|11132.6|11131.8|299
1583349600000|2020-03-04 19:20:00|11134|11133.4|11132|11131.1|11135.3|11134.5|11132|11131.1|481
1583349900000|2020-03-04 19:25:00|11131.8|11131.2|11130.1|11129.5|11132.7|11131.8|11129.1|11128.5|625
1583350200000|2020-03-04 19:30:00|11130|11129.4|11133|11132.4|11133.3|11132.6|11129.9|11129.1|535
1583350500000|2020-03-04 19:35:00|11133.1|11132.5|11134.6|11133.7|11135|11134.4|11131.4|11130.8|571
1583350800000|2020-03-04 19:40:00|11134.4|11133.8|11135|11134.4|11135.2|11134.4|11133.5|11132.8|348
1583351100000|2020-03-04 19:45:00|11135.1|11134.5|11139.6|11139|11140.6|11140|11135|11134.4|461
1583351400000|2020-03-04 19:50:00|11139.7|11139.1|11142.1|11141.2|11142.6|11142|11138.2|11137.4|435
1583351700000|2020-03-04 19:55:00|11141.8|11141.1|11139.4|11138.5|11142.7|11142|11139|11138.3|587
1583352000000|2020-03-04 20:00:00|11139.3|11138.8|11140.2|11139.6|11140.8|11140.1|11138.3|11137.6|395
1583352300000|2020-03-04 20:05:00|11140.4|11139.5|11138.9|11138.3|11141.2|11140.5|11138.9|11138.1|297
1583352600000|2020-03-04 20:10:00|11139.1|11138.2|11140.3|11139.7|11140.6|11139.9|11138.6|11137.9|308
1583352900000|2020-03-04 20:15:00|11140.4|11139.8|11142.2|11141.3|11142.8|11142.1|11140.2|11139.4|241
1583353200000|2020-03-04 20:20:00|11142.1|11141.2|11139.6|11139|11142.1|11141.3|11138.8|11138|447
1583353500000|2020-03-04 20:25:00|11139.7|11138.8|11135|11134.1|11139.9|11139.1|11135|11134.1|357
1583353800000|2020-03-04 20:30:00|11134.7|11133.9|11133.9|11133.3|11135.7|11135|11133.5|11132.7|493
1583354100000|2020-03-04 20:35:00|11133.8|11133.2|11132.8|11132.2|11134.8|11134.2|11131.9|11131|465
1583354400000|2020-03-04 20:40:00|11133|11132.1|11135.7|11134.8|11137.1|11136.3|11132.3|11131.7|408
1583354700000|2020-03-04 20:45:00|11135.8|11134.9|11135.4|11134.8|11136.5|11135.9|11134.8|11134.1|348
1583355000000|2020-03-04 20:50:00|11135.1|11134.5|11135.5|11134.6|11135.7|11134.9|11133.6|11132.8|461
1583355300000|2020-03-04 20:55:00|11135.6|11134.7|11137.6|11136.7|11138|11137.3|11134.7|11133.9|525
1583355600000|2020-03-04 21:00:00|11137.2|11136.3|11137.6|11136.7|11138.8|11138|11136.1|11135.2|311
1583355900000|2020-03-04 21:05:00|11137.5|11136.6|11136.6|11135.7|11137.6|11136.7|11135|11134.1|178
1583356200000|2020-03-04 21:10:00|11136.5|11135.6|11135.6|11134.7|11137.1|11136.2|11135.5|11134.6|161
1583356500000|2020-03-04 21:15:00|11136|11135.1|11135.5|11134.6|11136|11135.1|11135.2|11134.3|112
1583356800000|2020-03-04 21:20:00|11135.4|11134.5|11134|11133.4|11135.4|11134.6|11133.3|11132.4|126
1583357100000|2020-03-04 21:25:00|11134.1|11133.2|11132.9|11132.3|11134.1|11133.4|11131.8|11131.1|158
1583357400000|2020-03-04 21:30:00|11132.8|11132.2|11133.2|11132.3|11133.5|11132.8|11131.5|11130.7|147
1583357700000|2020-03-04 21:35:00|11133.3|11132.7|11133.8|11132.9|11133.9|11133|11132|11131.2|144
1583358000000|2020-03-04 21:40:00|11133.7|11132.8|11133.9|11133|11135.2|11134.3|11133.5|11132.7|151
1583358300000|2020-03-04 21:45:00|11133.6|11132.7|11132.1|11131.2|11133.9|11133.1|11131.4|11130.6|307
1583358600000|2020-03-04 21:50:00|11132.2|11131.3|11134.1|11133.2|11134.2|11133.3|11132|11131.1|158
1583358900000|2020-03-04 21:55:00|11134|11133.1|11136.3|11133.7|11136.6|11135.1|11133.9|11133|310
1583359200000|2020-03-04 22:00:00|11136.5|11133.6|11138.5|11133.9|11138.5|11134.6|11136.2|11132.9|49
1583359500000|2020-03-04 22:05:00|11138.6|11133.6|11134.5|11132.9|11138.6|11135.3|11134.3|11131.9|295
1583359800000|2020-03-04 22:10:00|11134.6|11133|11134.7|11133.1|11135.4|11133.7|11134|11130.2|244
1583360100000|2020-03-04 22:15:00|11134.6|11132.9|11134.3|11131.9|11134.9|11133|11133.9|11131.4|273
1583360400000|2020-03-04 22:20:00|11134.2|11132|11134.5|11131.4|11135|11132|11133.7|11131.1|397
1583360700000|2020-03-04 22:25:00|11134.6|11131.5|11134|11131.8|11134.9|11132.6|11134|11131.2|423
1583361000000|2020-03-04 22:30:00|11134.5|11131.9|11134.2|11131.9|11134.9|11132.8|11132.7|11130.2|396
1583361300000|2020-03-04 22:35:00|11134.3|11131.8|11134.3|11132.1|11134.8|11132.4|11133.8|11131.5|318
1583361600000|2020-03-04 22:40:00|11134.2|11132.2|11131.9|11130.2|11134.5|11132.2|11131.4|11129.8|413
1583361900000|2020-03-04 22:45:00|11132.2|11130.1|11133.8|11131.4|11134.2|11131.6|11131.8|11130.1|413
1583362200000|2020-03-04 22:50:00|11133.9|11131.3|11134.6|11133.1|11135.1|11133.4|11133.7|11131|449
1583362500000|2020-03-04 22:55:00|11134.5|11133.2|11134.1|11132.7|11135.7|11133.9|11133|11131.5|584
1583362800000|2020-03-04 23:00:00|11134.2|11132.6|11135.8|11134.9|11136.1|11135.2|11133.4|11132.4|476
1583363100000|2020-03-04 23:05:00|11135.9|11135|11137.3|11136.4|11137.5|11136.6|11135.5|11134.6|139
1583363400000|2020-03-04 23:10:00|11137.4|11136.3|11137.5|11136.6|11137.8|11136.9|11136.9|11136|141
1583363700000|2020-03-04 23:15:00|11137.6|11136.7|11137|11136.1|11138.1|11137.2|11136.8|11135.9|150
1583364000000|2020-03-04 23:20:00|11136.9|11136|11139.9|11139|11140.4|11139.5|11136.9|11136|238
1583364300000|2020-03-04 23:25:00|11139.8|11138.9|11136.4|11135.5|11139.9|11139|11136.3|11135.4|211
1583364600000|2020-03-04 23:30:00|11136.5|11135.6|11135.1|11134.2|11136.6|11135.7|11133.8|11132.9|289
1583364900000|2020-03-04 23:35:00|11135.2|11134.3|11136|11135.1|11137.3|11136.4|11135.2|11134.3|214
1583365200000|2020-03-04 23:40:00|11136.1|11135.2|11138|11137.1|11138.3|11137.4|11134.9|11134|213
1583365500000|2020-03-04 23:45:00|11137.9|11137|11139|11138.1|11139.5|11138.6|11137.8|11136.9|187
1583365800000|2020-03-04 23:50:00|11138.9|11138|11138|11137.1|11140.3|11139.4|11137.7|11137|214
1583366100000|2020-03-04 23:55:00|11137.9|11137|11138.8|11137.9|11139.2|11138.3|11136.8|11135.9|221
1583366400000|2020-03-05 00:00:00|11138.9|11138|11137.9|11137|11139.8|11139|11137.4|11136.6|332
1583366700000|2020-03-05 00:05:00|11138|11137.1|11134.6|11133.7|11138|11137.1|11133.4|11132.5|375
1583367000000|2020-03-05 00:10:00|11134.3|11133.4|11134|11133.1|11135.1|11134.3|11133.3|11132.4|256
1583367300000|2020-03-05 00:15:00|11133.8|11132.9|11136.3|11135.4|11136.8|11136.1|11133.5|11132.6|280
1583367600000|2020-03-05 00:20:00|11136.4|11135.5|11137.7|11137.1|11138.4|11137.5|11135.8|11135|282
1583367900000|2020-03-05 00:25:00|11137.6|11137|11137.6|11137|11138.1|11137.2|11137.1|11136.3|208
1583368200000|2020-03-05 00:30:00|11137.8|11136.9|11137.4|11136.5|11139.1|11138.2|11136.5|11135.7|247
1583368500000|2020-03-05 00:35:00|11137.3|11136.4|11142.1|11141.2|11143.2|11142.3|11137|11136.2|348
1583368800000|2020-03-05 00:40:00|11141.9|11141|11141|11140.1|11142.4|11141.5|11140.5|11139.6|334
1583369100000|2020-03-05 00:45:00|11140.6|11140|11142.1|11141.2|11142.8|11142.1|11140.5|11139.8|222
1583369400000|2020-03-05 00:50:00|11141.9|11141.3|11136.9|11136|11143.2|11142.4|11135.4|11134.5|388
1583369700000|2020-03-05 00:55:00|11136.2|11135.3|11138|11137.1|11138.3|11137.5|11136.2|11135.3|289
1583370000000|2020-03-05 01:00:00|11138.1|11137.2|11135.4|11134.5|11138.5|11137.7|11135|11134.1|375
1583370300000|2020-03-05 01:05:00|11135.5|11134.6|11135.5|11134.6|11136.4|11135.6|11134.2|11133.3|347
1583370600000|2020-03-05 01:10:00|11135.6|11134.7|11135.2|11134.3|11136|11135.2|11134.5|11133.7|275
1583370900000|2020-03-05 01:15:00|11135.3|11134.4|11136.1|11135.2|11136.8|11136.1|11134.7|11133.9|289
1583371200000|2020-03-05 01:20:00|11136|11135.1|11136.5|11135.6|11136.9|11136|11135.3|11134.6|214
1583371500000|2020-03-05 01:25:00|11136.3|11135.7|11136.4|11135.5|11137|11136.1|11134.9|11134|175
1583371800000|2020-03-05 01:30:00|11136.2|11135.3|11136.4|11135.5|11136.9|11136.1|11135.8|11135|223
1583372100000|2020-03-05 01:35:00|11136.5|11135.6|11136.6|11136|11136.9|11136.1|11136.1|11135.3|161
1583372400000|2020-03-05 01:40:00|11136.7|11136.1|11137.9|11137|11138|11137.1|11136.6|11135.9|117
1583372700000|2020-03-05 01:45:00|11137.8|11136.9|11138.7|11137.8|11138.8|11137.9|11137.4|11136.5|242
1583373000000|2020-03-05 01:50:00|11138.8|11137.9|11138.5|11137.6|11139|11138.2|11138.4|11137.5|165
1583373300000|2020-03-05 01:55:00|11138.3|11137.7|11137.2|11136.6|11138.6|11137.8|11137.2|11136.4|140
1583373600000|2020-03-05 02:00:00|11137.3|11136.7|11138.8|11137.9|11139.2|11138.3|11137.2|11136.5|144
1583373900000|2020-03-05 02:05:00|11138.6|11138|11140.5|11139.6|11140.6|11139.8|11138.6|11137.8|226
1583374200000|2020-03-05 02:10:00|11140.6|11139.7|11140|11139.4|11140.7|11140|11139.5|11138.8|197
1583374500000|2020-03-05 02:15:00|11140.2|11139.3|11140.6|11139.7|11141.8|11141.1|11140|11139.2|267
1583374800000|2020-03-05 02:20:00|11140.2|11139.3|11141.4|11140.8|11141.6|11140.9|11139.6|11138.7|171
1583375100000|2020-03-05 02:25:00|11141.3|11140.7|11141.4|11140.8|11142.1|11141.3|11141.3|11140.5|188
1583375400000|2020-03-05 02:30:00|11141.3|11140.7|11142.1|11141.2|11142.2|11141.5|11140.5|11139.7|151
1583375700000|2020-03-05 02:35:00|11142|11141.1|11142.6|11141.7|11143.3|11142.4|11142|11141.1|166
1583376000000|2020-03-05 02:40:00|11142.5|11141.6|11143.4|11142.8|11143.6|11142.9|11142.1|11141.4|145
1583376300000|2020-03-05 02:45:00|11143.3|11142.7|11142.7|11141.8|11143.6|11142.8|11142.5|11141.7|221
1583376600000|2020-03-05 02:50:00|11142.5|11141.9|11142.5|11141.6|11143.2|11142.3|11141.9|11141.1|144
1583376900000|2020-03-05 02:55:00|11142.4|11141.5|11142.4|11141.5|11143.5|11142.6|11142.2|11141.4|207
1583377200000|2020-03-05 03:00:00|11142.2|11141.6|11142.7|11141.8|11144.1|11143.4|11142.1|11141.3|225
1583377500000|2020-03-05 03:05:00|11142.8|11141.9|11142.3|11141.4|11142.8|11142.1|11141.9|11141.2|119
1583377800000|2020-03-05 03:10:00|11142.1|11141.5|11141.3|11140.7|11142.4|11141.6|11141.3|11140.7|164
1583378100000|2020-03-05 03:15:00|11141.4|11140.8|11140.8|11140.2|11141.4|11140.8|11140.7|11140|65
1583378400000|2020-03-05 03:20:00|11140.6|11140|11140.3|11139.7|11141|11140.3|11140.2|11139.5|85
1583378700000|2020-03-05 03:25:00|11140.5|11139.6|11139.9|11139|11140.5|11139.8|11139.5|11138.8|145
1583379000000|2020-03-05 03:30:00|11139.8|11138.9|11138.6|11138|11139.9|11139|11137.6|11137|175
1583379300000|2020-03-05 03:35:00|11138.8|11137.9|11139|11138.4|11139.8|11139.1|11137.9|11137.1|229
1583379600000|2020-03-05 03:40:00|11139.2|11138.6|11138.9|11138|11140.3|11139.5|11138.3|11137.6|192
1583379900000|2020-03-05 03:45:00|11138.7|11138.1|11138.1|11137.5|11139.6|11138.7|11137.9|11137.2|280
1583380200000|2020-03-05 03:50:00|11138.2|11137.6|11138.4|11137.5|11139.3|11138.7|11137.8|11137.1|187
1583380500000|2020-03-05 03:55:00|11138.3|11137.7|11138.8|11137.9|11138.9|11138.2|11138.1|11137.4|81
1583380800000|2020-03-05 04:00:00|11138.6|11138|11137.7|11137.1|11138.9|11138.2|11137.4|11136.8|114
1583381100000|2020-03-05 04:05:00|11137.8|11137.2|11137.6|11137|11138.5|11137.7|11136.7|11136|161
1583381400000|2020-03-05 04:10:00|11137.7|11137.1|11137.2|11136.3|11137.7|11137.1|11136.3|11135.4|96
1583381700000|2020-03-05 04:15:00|11137|11136.4|11137.9|11137|11138.5|11137.6|11137|11136.3|100
1583382000000|2020-03-05 04:20:00|11138|11137.1|11137.9|11137.3|11138.6|11137.9|11137.5|11136.9|201
1583382300000|2020-03-05 04:25:00|11138|11137.4|11138.1|11137.2|11138.5|11137.7|11137.7|11137|89
1583382600000|2020-03-05 04:30:00|11138.2|11137.5|11138.1|11137.2|11138.4|11137.6|11137.4|11136.7|122
1583382900000|2020-03-05 04:35:00|11138.2|11137.3|11139.3|11138.7|11139.6|11138.9|11137.9|11137.2|124
1583383200000|2020-03-05 04:40:00|11139.4|11138.5|11139|11138.1|11139.6|11138.9|11138.2|11137.4|145
1583383500000|2020-03-05 04:45:00|11138.7|11138.2|11138.6|11137.7|11139.1|11138.4|11138|11137.2|103
1583383800000|2020-03-05 04:50:00|11138.5|11137.6|11137.4|11136.8|11138.5|11137.9|11137.1|11136.4|119
1583384100000|2020-03-05 04:55:00|11137.5|11136.9|11138.8|11138.2|11139.1|11138.3|11137.4|11136.7|141
1583384400000|2020-03-05 05:00:00|11138.7|11138.1|11140.6|11139.7|11140.8|11139.9|11138.6|11137.9|205
1583384700000|2020-03-05 05:05:00|11140.5|11139.9|11140.3|11139.7|11140.6|11139.9|11139.9|11139.1|123
1583385000000|2020-03-05 05:10:00|11140.5|11139.6|11140|11139.4|11140.6|11139.8|11139.7|11139|181
1583385300000|2020-03-05 05:15:00|11140.1|11139.5|11139|11138.4|11140.5|11139.7|11138.9|11138.2|166
1583385600000|2020-03-05 05:20:00|11138.9|11138.3|11137.5|11136.6|11139|11138.4|11137.3|11136.5|97
1583385900000|2020-03-05 05:25:00|11137.4|11136.5|11136.3|11135.4|11137.5|11136.8|11136.2|11135.4|134
1583386200000|2020-03-05 05:30:00|11136.4|11135.5|11135.5|11134.6|11137|11136.1|11135.1|11134.5|148
1583386500000|2020-03-05 05:35:00|11135.3|11134.7|11135.9|11135|11136.1|11135.3|11135.2|11134.5|138
1583386800000|2020-03-05 05:40:00|11135.7|11135.1|11135.5|11134.6|11136|11135.2|11135.2|11134.4|182
1583387100000|2020-03-05 05:45:00|11135.2|11134.7|11135.3|11134.7|11136.6|11136|11135.2|11134.5|189
1583387400000|2020-03-05 05:50:00|11135.4|11134.5|11135|11134.4|11136.2|11135.4|11134.9|11134.1|163
1583387700000|2020-03-05 05:55:00|11134.9|11134.3|11134.9|11134.3|11135.1|11134.5|11134.3|11133.6|152
1583388000000|2020-03-05 06:00:00|11135|11134.4|11135.8|11134.9|11136.3|11135.6|11134.8|11134.1|222
1583388300000|2020-03-05 06:05:00|11135.9|11135|11137|11136.4|11137.1|11136.5|11134.8|11133.9|183
1583388600000|2020-03-05 06:10:00|11136.9|11136.3|11137.4|11136.8|11138.9|11138.1|11136.9|11136.2|267
1583388900000|2020-03-05 06:15:00|11137.5|11136.9|11137.9|11137|11138.4|11137.8|11137.2|11136.4|189
1583389200000|2020-03-05 06:20:00|11137.8|11136.9|11139.4|11138.5|11139.5|11138.8|11136.9|11136|281
1583389500000|2020-03-05 06:25:00|11139.3|11138.4|11138.6|11138|11139.3|11138.6|11138.2|11137.6|258
1583389800000|2020-03-05 06:30:00|11138.7|11138.1|11137.9|11137|11138.9|11138.1|11137.2|11136.6|231
1583390100000|2020-03-05 06:35:00|11137.8|11136.9|11138.1|11137.5|11138.4|11137.6|11137.1|11136.3|158
1583390400000|2020-03-05 06:40:00|11138.2|11137.6|11136.3|11135.7|11139.1|11138.5|11136.1|11135.4|161
1583390700000|2020-03-05 06:45:00|11136.2|11135.6|11134.1|11133.5|11136.3|11135.7|11133.6|11133|295
1583391000000|2020-03-05 06:50:00|11134.3|11133.4|11132.9|11132|11135.1|11134.5|11131.7|11131|282
1583391300000|2020-03-05 06:55:00|11132.8|11131.9|11133.3|11132.4|11134.5|11133.9|11132.6|11131.9|208
1583391600000|2020-03-05 07:00:00|11133.6|11133|11136.1|11135.2|11136.6|11135.9|11133.3|11132.6|423
1583391900000|2020-03-05 07:05:00|11135.9|11135.3|11135.9|11135|11137.8|11137|11134.4|11133.8|448
1583392200000|2020-03-05 07:10:00|11136.4|11135.5|11138.8|11137.9|11140|11139.1|11136|11135.4|543
1583392500000|2020-03-05 07:15:00|11138.5|11138|11137.8|11136.9|11140|11139.1|11137.7|11136.9|430
1583392800000|2020-03-05 07:20:00|11137.9|11137|11135.2|11134.3|11138.6|11137.8|11133.1|11132.5|432
1583393100000|2020-03-05 07:25:00|11135.3|11134.4|11138.5|11137.9|11138.9|11138|11133.8|11133|421
1583393400000|2020-03-05 07:30:00|11138.4|11137.8|11138.3|11137.7|11139|11138.3|11137.2|11136.4|353
1583393700000|2020-03-05 07:35:00|11138.4|11137.5|11138.3|11137.4|11139.5|11138.9|11137.4|11136.7|378
1583394000000|2020-03-05 07:40:00|11138|11137.3|11138.8|11138.2|11139.1|11138.5|11136.3|11135.5|305
1583394300000|2020-03-05 07:45:00|11138.7|11138.1|11132.7|11132.1|11138.8|11138.2|11132.5|11131.7|439
1583394600000|2020-03-05 07:50:00|11132.8|11132.2|11127|11126.4|11133.1|11132.5|11126.6|11125.9|557
1583394900000|2020-03-05 07:55:00|11126.9|11126.3|11123.5|11122.9|11126.9|11126.3|11119.9|11119.2|677
1583395200000|2020-03-05 08:00:00|11123.4|11122.8|11129.3|11128.7|11129.7|11129|11122.3|11121.4|914
1583395500000|2020-03-05 08:05:00|11129.1|11128.5|11129.5|11128.9|11132.6|11131.9|11127.7|11127|709
1583395800000|2020-03-05 08:10:00|11129.6|11129|11132.8|11131.9|11133.3|11132.6|11129.3|11128.5|618
1583396100000|2020-03-05 08:15:00|11132.6|11132|11130.3|11129.4|11135.3|11134.6|11129.8|11129.2|539
1583396400000|2020-03-05 08:20:00|11130.2|11129.3|11130.6|11130|11133.4|11132.7|11127.9|11127.3|640
1583396700000|2020-03-05 08:25:00|11130.5|11129.9|11124.3|11123.7|11131.1|11130.5|11122.2|11121.6|669
1583397000000|2020-03-05 08:30:00|11124.4|11123.8|11131.5|11130.9|11132.5|11131.8|11124.4|11123.7|625
1583397300000|2020-03-05 08:35:00|11131.6|11131|11130.1|11129.5|11132.7|11132|11128|11127.4|619
1583397600000|2020-03-05 08:40:00|11130.4|11129.8|11134.4|11133.8|11134.9|11134.2|11129|11128.2|558
1583397900000|2020-03-05 08:45:00|11134.6|11133.7|11135.1|11134.2|11136.9|11136.2|11133.1|11132.4|509
1583398200000|2020-03-05 08:50:00|11134.5|11133.9|11138|11137.4|11139.2|11138.6|11134.5|11133.6|734
1583398500000|2020-03-05 08:55:00|11137.9|11137.1|11137.4|11136.8|11140.4|11139.8|11136.8|11136|728
1583398800000|2020-03-05 09:00:00|11137.5|11136.9|11138.4|11137.8|11139.5|11138.6|11132.4|11131.8|587
1583399100000|2020-03-05 09:05:00|11138.5|11137.9|11138.6|11138|11139.3|11138.6|11135.4|11134.8|830
1583399400000|2020-03-05 09:10:00|11138.9|11138.3|11139.1|11138.2|11139.4|11138.8|11137.1|11136.5|536
1583399700000|2020-03-05 09:15:00|11139|11138.1|11143.2|11142.6|11143.5|11142.9|11137.2|11136.5|605
1583400000000|2020-03-05 09:20:00|11143.1|11142.5|11148.8|11148.2|11148.9|11148.3|11143.1|11142.5|535
1583400300000|2020-03-05 09:25:00|11149|11148.1|11157.8|11156.9|11160.1|11159.2|11148.5|11147.6|732
1583400600000|2020-03-05 09:30:00|11157.9|11157|11158.8|11157.9|11159.1|11158.4|11156.9|11156.2|617
1583400900000|2020-03-05 09:35:00|11158.9|11158|11158.9|11158.3|11159.5|11158.7|11154.9|11154.2|750
1583401200000|2020-03-05 09:40:00|11159.1|11158.2|11167.2|11166.3|11168|11167.1|11159.1|11158.2|848
1583401500000|2020-03-05 09:45:00|11167.5|11166.6|11167|11166.1|11172.2|11171.5|11164.6|11163.8|667
1583401800000|2020-03-05 09:50:00|11166.9|11166.3|11169|11168.1|11170.2|11169.6|11165.5|11164.8|552
1583402100000|2020-03-05 09:55:00|11168.9|11168|11173.8|11173.2|11174.5|11173.9|11168|11167.4|725
1583402400000|2020-03-05 10:00:00|11173.9|11172.9|11169|11168.1|11177.8|11176.9|11168.1|11167.4|656
1583402700000|2020-03-05 10:05:00|11169.1|11168.2|11171.9|11171|11172.4|11171.8|11167.9|11167|609
1583403000000|2020-03-05 10:10:00|11171.5|11170.9|11175.3|11174.7|11175.5|11174.7|11170.3|11169.5|553
1583403300000|2020-03-05 10:15:00|11175.2|11174.6|11170|11169.1|11175.2|11174.6|11169.1|11168.4|631
1583403600000|2020-03-05 10:20:00|11170.1|11169.2|11173.8|11173.2|11174.4|11173.6|11169.8|11169.1|490
1583403900000|2020-03-05 10:25:00|11173.9|11173|11172|11171.4|11175.3|11174.7|11171|11170.4|557
1583404200000|2020-03-05 10:30:00|11171.9|11171.3|11177.4|11176.8|11177.9|11177.2|11170|11169.1|615
1583404500000|2020-03-05 10:35:00|11177.3|11176.7|11167.9|11167.3|11177.8|11177.2|11167.9|11167.2|621
1583404800000|2020-03-05 10:40:00|11168.1|11167.2|11167.3|11166.7|11169.6|11168.8|11166.2|11165.3|478
1583405100000|2020-03-05 10:45:00|11167.4|11166.8|11166.2|11165.3|11168|11167.4|11164.4|11163.7|528
1583405400000|2020-03-05 10:50:00|11165.9|11165.1|11166.3|11165.7|11167.7|11167|11163.1|11162.5|588
1583405700000|2020-03-05 10:55:00|11166.2|11165.6|11170.4|11169.8|11172.2|11171.6|11166.1|11165.3|669
1583406000000|2020-03-05 11:00:00|11170.1|11169.5|11163.5|11162.6|11170.6|11169.7|11163.2|11162.5|640
1583406300000|2020-03-05 11:05:00|11163.7|11163.1|11157.3|11156.4|11164.4|11163.8|11157|11156.3|836
1583406600000|2020-03-05 11:10:00|11157.4|11156.5|11160.7|11160.1|11161.4|11160.7|11156.9|11156.2|708
1583406900000|2020-03-05 11:15:00|11160.5|11159.6|11164.4|11163.8|11164.4|11163.8|11159.7|11158.9|506
1583407200000|2020-03-05 11:20:00|11164.3|11163.7|11167.9|11167.3|11169.4|11168.8|11162.2|11161.6|418
1583407500000|2020-03-05 11:25:00|11167.8|11167.2|11169.1|11168.5|11170.3|11169.7|11166.7|11166|456
1583407800000|2020-03-05 11:30:00|11169.3|11168.4|11175.9|11175.3|11176.5|11175.8|11167.3|11166.6|477
1583408100000|2020-03-05 11:35:00|11176|11175.1|11177.8|11177.2|11180.2|11179.4|11172.9|11172.2|719
1583408400000|2020-03-05 11:40:00|11178.3|11177.7|11179.3|11178.4|11183|11182.4|11176.4|11175.8|572
1583408700000|2020-03-05 11:45:00|11178.9|11178|11180.2|11179.6|11181|11180.4|11178|11177.4|544
1583409000000|2020-03-05 11:50:00|11180.1|11179.5|11182.1|11181.2|11183.1|11182.5|11179.2|11178.6|602
1583409300000|2020-03-05 11:55:00|11182|11181.1|11183.5|11182.9|11184.1|11183.5|11181.2|11180.4|576
1583409600000|2020-03-05 12:00:00|11183.6|11183|11183.9|11183|11185.6|11184.9|11179.8|11179.2|588
1583409900000|2020-03-05 12:05:00|11183.8|11183.2|11189.2|11188.6|11189.9|11189.3|11182.1|11181.3|673
1583410200000|2020-03-05 12:10:00|11189.4|11188.5|11194.7|11194.1|11194.7|11194.1|11188|11187.2|596
1583410500000|2020-03-05 12:15:00|11194.8|11193.9|11198.8|11198.2|11199.1|11198.5|11193.4|11192.7|625
1583410800000|2020-03-05 12:20:00|11199|11198.1|11196.3|11195.7|11200.2|11199.5|11194.3|11193.5|774
1583411100000|2020-03-05 12:25:00|11196.2|11195.6|11187.1|11186.5|11196.5|11195.7|11186.6|11185.8|845
1583411400000|2020-03-05 12:30:00|11187|11186.4|11191.9|11191|11192.9|11192.2|11186.4|11185.8|707
1583411700000|2020-03-05 12:35:00|11191.8|11191.2|11194.9|11194.3|11195.3|11194.5|11190.9|11190.3|588
1583412000000|2020-03-05 12:40:00|11195.1|11194.2|11198.4|11197.8|11200.6|11199.8|11194.9|11194.1|661
1583412300000|2020-03-05 12:45:00|11198.6|11198|11194.2|11193.6|11198.9|11198.2|11191.5|11190.9|604
1583412600000|2020-03-05 12:50:00|11194.1|11193.5|11189.2|11188.6|11194.1|11193.5|11188.6|11188|649
1583412900000|2020-03-05 12:55:00|11189.3|11188.7|11188.9|11188.3|11195.1|11194.5|11187.4|11186.8|749
1583413200000|2020-03-05 13:00:00|11189|11188.4|11191.8|11191.2|11193.8|11193.1|11185.9|11185.3|1081
1583413500000|2020-03-05 13:05:00|11191.7|11191.1|11192.8|11191.9|11195.5|11194.9|11191.7|11191.1|543
1583413800000|2020-03-05 13:10:00|11192.9|11192|11187.1|11186.5|11192.9|11192.1|11187.1|11186.2|704
1583414100000|2020-03-05 13:15:00|11187.3|11186.7|11191.2|11190.6|11192.7|11191.8|11187.3|11186.7|713
1583414400000|2020-03-05 13:20:00|11191.4|11190.8|11193.9|11193.3|11197.5|11196.6|11190|11189.3|1036
1583414700000|2020-03-05 13:25:00|11193.8|11193.2|11195.7|11194.5|11196.8|11195.9|11188.6|11187.9|767
1583415000000|2020-03-05 13:30:00|11195.6|11194.7|11194.8|11194.2|11199.2|11198.3|11191.8|11191|904
1583415300000|2020-03-05 13:35:00|11194.7|11194.1|11188.3|11187.7|11196.8|11195.9|11186.1|11185.3|945
1583415600000|2020-03-05 13:40:00|11188.5|11187.9|11181.5|11180.6|11188.5|11187.9|11179.8|11178.9|956
1583415900000|2020-03-05 13:45:00|11181.6|11180.7|11188.4|11187.5|11189.1|11188.2|11179.8|11179.1|978
1583416200000|2020-03-05 13:50:00|11188.5|11187.6|11182.8|11181.9|11190.4|11189.6|11181.7|11180.9|805
1583416500000|2020-03-05 13:55:00|11182.7|11182.1|11187.2|11186.6|11188|11187.3|11181.5|11180.8|694
1583416800000|2020-03-05 14:00:00|11187.1|11186.5|11182.9|11182|11188.2|11187.6|11181.2|11180.3|737
1583417100000|2020-03-05 14:05:00|11183|11182.1|11190.1|11189.5|11191.2|11190.3|11182.8|11181.9|801
1583417400000|2020-03-05 14:10:00|11190.2|11189.6|11186.3|11185.7|11190.2|11189.6|11183|11182.4|724
1583417700000|2020-03-05 14:15:00|11186.4|11185.8|11190.5|11189.9|11191.8|11191.2|11183.5|11182.9|534
1583418000000|2020-03-05 14:20:00|11190.7|11189.8|11189.9|11189.3|11191.6|11190.8|11186.9|11186.2|465
1583418300000|2020-03-05 14:25:00|11190.8|11189.9|11198.9|11198.3|11201.8|11201|11190.1|11189.4|616
1583418600000|2020-03-05 14:30:00|11199.1|11198.5|11191.2|11190.3|11199.5|11198.7|11190.6|11189.8|704
1583418900000|2020-03-05 14:35:00|11191.1|11190.5|11187.9|11187.3|11191.5|11190.8|11186.4|11185.6|697
1583419200000|2020-03-05 14:40:00|11187.8|11187.2|11185.3|11184.7|11189|11188.3|11184.2|11183.5|597
1583419500000|2020-03-05 14:45:00|11185.4|11184.8|11188.3|11187.7|11188.3|11187.7|11178.2|11177.6|623
1583419800000|2020-03-05 14:50:00|11188.2|11187.6|11187.8|11187.2|11191.1|11190.2|11185.7|11184.9|604
1583420100000|2020-03-05 14:55:00|11187.5|11186.9|11191.2|11190.3|11192.9|11192.2|11185.8|11185.1|478
1583420400000|2020-03-05 15:00:00|11191.1|11190.2|11194.9|11194.3|11197.6|11197|11188|11187.1|627
1583420700000|2020-03-05 15:05:00|11195|11194.4|11186.6|11186|11195.2|11194.6|11183.4|11182.7|617
1583421000000|2020-03-05 15:10:00|11186.7|11186.1|11176.6|11175.7|11187.9|11187|11175.5|11174.6|698
1583421300000|2020-03-05 15:15:00|11176.7|11176.1|11179.9|11179|11184.1|11183.2|11175.6|11174.9|644
1583421600000|2020-03-05 15:20:00|11180.1|11179.2|11173.4|11172.8|11182.1|11181.2|11172.4|11171.7|742
1583421900000|2020-03-05 15:25:00|11173.3|11172.7|11178.1|11177.5|11178.1|11177.5|11172.7|11172.1|639
1583422200000|2020-03-05 15:30:00|11177.7|11177.2|11173|11172.4|11179.1|11178.2|11167.6|11166.7|751
1583422500000|2020-03-05 15:35:00|11173.1|11172.2|11180.3|11179.7|11181.5|11180.9|11172.4|11171.7|631
1583422800000|2020-03-05 15:40:00|11180.4|11179.8|11176.1|11175.2|11182.8|11182.1|11170.7|11169.8|725
1583423100000|2020-03-05 15:45:00|11176.2|11175.3|11180.1|11179.2|11184.1|11183.4|11174.4|11173.3|762
1583423400000|2020-03-05 15:50:00|11180.2|11179.3|11186.1|11185.5|11187.1|11186.3|11179.7|11178.8|677
1583423700000|2020-03-05 15:55:00|11186.3|11185.7|11188.2|11187.6|11191.7|11191|11183.7|11182.8|664
1583424000000|2020-03-05 16:00:00|11188.3|11187.7|11191.1|11190.5|11192.5|11191.6|11186.8|11186.2|724
1583424300000|2020-03-05 16:05:00|11191.2|11190.6|11187.4|11186.8|11193.8|11192.9|11186.4|11185.7|608
1583424600000|2020-03-05 16:10:00|11187.6|11187|11190.7|11189.8|11192.5|11191.9|11183.8|11182.9|623
1583424900000|2020-03-05 16:15:00|11191|11190.1|11189.5|11188.9|11194.5|11193.9|11189|11188.1|521
1583425200000|2020-03-05 16:20:00|11189.6|11189|11185.9|11185.3|11189.6|11189|11179.6|11178.9|602
1583425500000|2020-03-05 16:25:00|11185.8|11185.2|11187.2|11186.6|11188.1|11187.5|11185.5|11184.9|507
1583425800000|2020-03-05 16:30:00|11187.5|11186.9|11194.1|11193.2|11194.3|11193.4|11187.2|11186.6|560
1583426100000|2020-03-05 16:35:00|11194|11193.1|11195.1|11194.2|11195.6|11194.7|11193.4|11192.8|465
1583426400000|2020-03-05 16:40:00|11195|11194.4|11197.6|11196.7|11205.5|11204.6|11194.5|11193.8|688
1583426700000|2020-03-05 16:45:00|11197.7|11196.8|11200.9|11200.3|11201.7|11200.9|11196.5|11195.6|730
1583427000000|2020-03-05 16:50:00|11201|11200.4|11199.4|11198.5|11201|11200.4|11196.8|11196.1|617
1583427300000|2020-03-05 16:55:00|11199.5|11198.6|11202.1|11201.5|11205.2|11204.3|11199.4|11198.6|713
1583427600000|2020-03-05 17:00:00|11202.2|11201.6|11203.2|11202.6|11206.9|11206.1|11201.6|11201|692
1583427900000|2020-03-05 17:05:00|11203.3|11202.4|11191.2|11190.6|11203.9|11203.1|11188.1|11187.2|860
1583428200000|2020-03-05 17:10:00|11191.4|11190.5|11190.1|11189.2|11192.4|11191.7|11185.5|11184.7|697
1583428500000|2020-03-05 17:15:00|11189.6|11189|11188.5|11187.9|11190|11189.2|11184.8|11184.1|748
1583428800000|2020-03-05 17:20:00|11188.3|11187.4|11193.8|11192.9|11195.3|11194.7|11187.4|11186.7|595
1583429100000|2020-03-05 17:25:00|11193.9|11193|11193.4|11192.5|11196.3|11195.7|11191.8|11191.2|708
1583429400000|2020-03-05 17:30:00|11193.6|11192.7|11196.8|11196.2|11197.3|11196.5|11192.9|11192.2|459
1583429700000|2020-03-05 17:35:00|11196.9|11196|11202.2|11201.3|11202.2|11201.3|11196|11195.4|667
1583430000000|2020-03-05 17:40:00|11201.7|11201.1|11206.4|11205.5|11207.7|11207.1|11201.3|11200.6|802
1583430300000|2020-03-05 17:45:00|11206.7|11206.1|11209.3|11208.4|11210.1|11209.5|11206|11205.3|911
1583430600000|2020-03-05 17:50:00|11209.5|11208.6|11213.6|11212.7|11217.1|11216.2|11207.1|11206.4|804
1583430900000|2020-03-05 17:55:00|11213.7|11212.8|11214.5|11213.6|11216|11215.2|11210.7|11210|813
1583431200000|2020-03-05 18:00:00|11214.7|11213.9|11210.4|11209.5|11217.4|11216.5|11207.4|11206.5|762
1583431500000|2020-03-05 18:05:00|11210.3|11209.4|11214.7|11213.8|11215.6|11214.7|11209.7|11208.8|558
1583431800000|2020-03-05 18:10:00|11215.2|11214.3|11214.1|11213.2|11216.9|11216|11213.8|11212.9|595
1583432100000|2020-03-05 18:15:00|11213.9|11213|11212.6|11211.7|11216.2|11215.3|11212|11211.1|586
1583432400000|2020-03-05 18:20:00|11212.7|11211.8|11216.2|11215.3|11216.5|11215.6|11212.7|11211.8|456
1583432700000|2020-03-05 18:25:00|11216.1|11215.2|11215.2|11214.3|11218.4|11217.7|11215|11214.2|517
1583433000000|2020-03-05 18:30:00|11215.3|11214.4|11209.5|11208.6|11216.3|11215.5|11209.2|11208.3|608
1583433300000|2020-03-05 18:35:00|11209.6|11208.7|11208.6|11207.7|11210.7|11209.8|11206.3|11205.4|558
1583433600000|2020-03-05 18:40:00|11208.8|11207.9|11208.2|11207.3|11210.3|11209.6|11207.5|11206.6|456
1583433900000|2020-03-05 18:45:00|11208.1|11207.2|11202.4|11201.5|11208.8|11207.9|11202.3|11201.4|519
1583434200000|2020-03-05 18:50:00|11202.5|11201.6|11203.4|11202.5|11205.3|11204.4|11200.5|11199.6|548
1583434500000|2020-03-05 18:55:00|11203.5|11202.6|11200.1|11199.2|11203.5|11202.6|11198.1|11197.2|526
1583434800000|2020-03-05 19:00:00|11200.2|11199.3|11203.8|11202.9|11204.4|11203.5|11199.9|11199|592
1583435100000|2020-03-05 19:05:00|11203.9|11203|11202.3|11201.4|11204.3|11203.5|11200.7|11199.8|541
1583435400000|2020-03-05 19:10:00|11202.2|11201.3|11198|11197.1|11202.9|11202|11197.8|11196.9|491
1583435700000|2020-03-05 19:15:00|11198.1|11197.2|11201|11200.1|11201.2|11200.3|11197.9|11197|337
1583436000000|2020-03-05 19:20:00|11201.1|11200.2|11202.5|11201.6|11202.9|11202|11200.6|11199.7|422
1583436300000|2020-03-05 19:25:00|11202.4|11201.5|11201|11200.1|11204.6|11203.7|11200.7|11199.8|438
1583436600000|2020-03-05 19:30:00|11201.1|11200.2|11196.5|11195.9|11201.1|11200.2|11195.2|11194.4|559
1583436900000|2020-03-05 19:35:00|11196.6|11196|11196.5|11195.6|11196.6|11196|11192.4|11191.5|561
1583437200000|2020-03-05 19:40:00|11196.4|11195.5|11199|11198.1|11199.3|11198.6|11196.2|11195.3|418
1583437500000|2020-03-05 19:45:00|11198.9|11198.3|11197.2|11196.3|11201.5|11200.6|11197|11196.3|376
1583437800000|2020-03-05 19:50:00|11197.3|11196.4|11201|11200.1|11201.2|11200.3|11196.7|11195.8|429
1583438100000|2020-03-05 19:55:00|11200.9|11200|11201|11200.1|11204|11203.2|11200.3|11199.4|446
1583438400000|2020-03-05 20:00:00|11200.9|11200|11195.9|11195|11201|11200.1|11195|11194.1|557
1583438700000|2020-03-05 20:05:00|11196|11195.1|11198.6|11197.7|11198.6|11197.8|11194.3|11193.4|504
1583439000000|2020-03-05 20:10:00|11198.9|11198|11203.6|11202.7|11204.7|11203.8|11197.8|11197|626
1583439300000|2020-03-05 20:15:00|11203.5|11202.6|11213.8|11212.9|11213.9|11213|11202.5|11201.6|598
1583439600000|2020-03-05 20:20:00|11213.9|11213|11212.2|11211.3|11214|11213.2|11206.5|11205.6|668
1583439900000|2020-03-05 20:25:00|11212.1|11211.2|11220|11219.1|11220.1|11219.2|11212.1|11211.2|653
1583440200000|2020-03-05 20:30:00|11219.9|11219|11223.9|11223.3|11225|11224|11219|11218.2|674
1583440500000|2020-03-05 20:35:00|11224.1|11223.2|11225.5|11224.6|11230.4|11229.6|11223.6|11222.8|752
1583440800000|2020-03-05 20:40:00|11225.6|11224.7|11226.5|11225.6|11229.1|11228.2|11224.9|11224|625
1583441100000|2020-03-05 20:45:00|11226.4|11225.5|11227.1|11226.2|11228.2|11227.3|11224.9|11224.1|691
1583441400000|2020-03-05 20:50:00|11227|11226.1|11225.8|11224.9|11227.4|11226.5|11223.7|11223|628
1583441700000|2020-03-05 20:55:00|11226.1|11225.2|11228.5|11227.9|11229.5|11228.7|11225.9|11225.1|616
1583442000000|2020-03-05 21:00:00|11228.6|11228|11226.3|11225.4|11230.6|11229.7|11225.2|11224.5|522
1583442300000|2020-03-05 21:05:00|11226.2|11225.3|11230.7|11229.8|11230.9|11230|11225.9|11225|328
1583442600000|2020-03-05 21:10:00|11230.6|11229.7|11235.5|11234.6|11236|11235.2|11230.4|11229.6|350
1583442900000|2020-03-05 21:15:00|11235.6|11234.7|11235.6|11234.7|11236.4|11235.6|11230.3|11229.4|349
1583443200000|2020-03-05 21:20:00|11235.2|11234.3|11235.6|11234.7|11236.4|11235.5|11234.2|11233.3|242
1583443500000|2020-03-05 21:25:00|11235.8|11234.9|11237.3|11236.4|11237.4|11236.6|11233.8|11232.9|383
1583443800000|2020-03-05 21:30:00|11237.2|11236.3|11235.3|11234.4|11238.4|11237.5|11235|11234.1|295
1583444100000|2020-03-05 21:35:00|11235.4|11234.5|11238.4|11237.5|11238.5|11237.8|11234.6|11233.7|270
1583444400000|2020-03-05 21:40:00|11238.6|11237.7|11243.4|11242.5|11245.5|11244.6|11238.1|11237.2|394
1583444700000|2020-03-05 21:45:00|11243.3|11242.4|11238.7|11237.8|11244.8|11243.9|11238.6|11237.7|349
1583445000000|2020-03-05 21:50:00|11238.8|11237.9|11242.9|11242|11244.2|11243.1|11236.4|11235.5|465
1583445300000|2020-03-05 21:55:00|11242.8|11241.9|11238.1|11235|11244|11243.1|11236.3|11235|529
1583445600000|2020-03-05 22:00:00|11237.9|11235.2|11239.6|11237.5|11242.4|11239.4|11237.5|11234.2|57
1583445900000|2020-03-05 22:05:00|11239.8|11237.3|11237.9|11233.7|11240.3|11237.3|11235.2|11230.9|340
1583446200000|2020-03-05 22:10:00|11237.7|11233.8|11236.9|11233.8|11238|11235.1|11236.3|11232.3|192
1583446500000|2020-03-05 22:15:00|11237|11234.1|11237.6|11235.4|11238|11235.8|11236.8|11233.5|263
1583446800000|2020-03-05 22:20:00|11237.5|11235.3|11236.6|11233.8|11237.8|11236|11236.1|11233.3|262
1583447100000|2020-03-05 22:25:00|11236.7|11233.7|11233.3|11228.3|11236.9|11234.6|11232.2|11227.2|371
1583447400000|2020-03-05 22:30:00|11233.2|11228.2|11234.6|11230.4|11235.7|11230.9|11231.8|11227.4|535
1583447700000|2020-03-05 22:35:00|11234.7|11230.5|11230.5|11227.1|11235|11231.1|11230.5|11226.5|516
1583448000000|2020-03-05 22:40:00|11230.8|11227|11233.8|11228.8|11235.1|11230.1|11229.4|11226.5|571
1583448300000|2020-03-05 22:45:00|11234.3|11229.3|11235|11230|11236.7|11231.7|11234.2|11229.2|534
1583448600000|2020-03-05 22:50:00|11235.1|11230.1|11233.4|11229.9|11237.4|11232.4|11232.2|11228.2|722
1583448900000|2020-03-05 22:55:00|11233.1|11230.2|11233.8|11229.2|11235.4|11230.7|11230.5|11228.1|668
1583449200000|2020-03-05 23:00:00|11233.7|11229.4|11232.9|11230.1|11240.8|11235.8|11231.7|11228.5|1191
1583449500000|2020-03-05 23:05:00|11232.8|11230.2|11229.1|11227.6|11232.9|11230.8|11228.8|11226.8|1014
1583449800000|2020-03-05 23:10:00|11229.2|11227.7|11228.6|11227.5|11229.8|11228.5|11228.3|11227.2|321
1583450100000|2020-03-05 23:15:00|11228.5|11227.6|11228.5|11227.6|11229.2|11228.3|11226.4|11225.5|383
1583450400000|2020-03-05 23:20:00|11228.4|11227.5|11228.4|11227.5|11229.1|11228.2|11228.2|11227.2|286
1583450700000|2020-03-05 23:25:00|11228.3|11227.4|11227.6|11226.7|11229|11228.1|11227.6|11226.6|197
1583451000000|2020-03-05 23:30:00|11227.8|11226.9|11226.8|11225.9|11227.9|11227|11226.8|11225.9|146
1583451300000|2020-03-05 23:35:00|11226.9|11226|11227.3|11226.4|11227.5|11226.6|11225.4|11224.5|209
1583451600000|2020-03-05 23:40:00|11227.4|11226.5|11227.6|11226.7|11227.8|11226.9|11226.3|11225.4|156
1583451900000|2020-03-05 23:45:00|11227.5|11226.6|11228.5|11227.6|11230.3|11229.4|11227.3|11226.4|186
1583452200000|2020-03-05 23:50:00|11228.6|11227.7|11223.5|11222.6|11228.6|11227.7|11223.5|11222.6|267
1583452500000|2020-03-05 23:55:00|11223.4|11222.5|11223|11222.1|11225|11224.1|11222.8|11221.9|282
1583366400000|2020-03-05 00:00:00|11138.9|11138|11137.9|11137|11139.8|11139|11137.4|11136.6|332
1583366700000|2020-03-05 00:05:00|11138|11137.1|11134.6|11133.7|11138|11137.1|11133.4|11132.5|375
1583367000000|2020-03-05 00:10:00|11134.3|11133.4|11134|11133.1|11135.1|11134.3|11133.3|11132.4|256
1583367300000|2020-03-05 00:15:00|11133.8|11132.9|11136.3|11135.4|11136.8|11136.1|11133.5|11132.6|280
1583367600000|2020-03-05 00:20:00|11136.4|11135.5|11137.7|11137.1|11138.4|11137.5|11135.8|11135|282
1583367900000|2020-03-05 00:25:00|11137.6|11137|11137.6|11137|11138.1|11137.2|11137.1|11136.3|208
1583368200000|2020-03-05 00:30:00|11137.8|11136.9|11137.4|11136.5|11139.1|11138.2|11136.5|11135.7|247
1583368500000|2020-03-05 00:35:00|11137.3|11136.4|11142.1|11141.2|11143.2|11142.3|11137|11136.2|348
1583368800000|2020-03-05 00:40:00|11141.9|11141|11141|11140.1|11142.4|11141.5|11140.5|11139.6|334
1583369100000|2020-03-05 00:45:00|11140.6|11140|11142.1|11141.2|11142.8|11142.1|11140.5|11139.8|222
1583369400000|2020-03-05 00:50:00|11141.9|11141.3|11136.9|11136|11143.2|11142.4|11135.4|11134.5|388
1583369700000|2020-03-05 00:55:00|11136.2|11135.3|11138|11137.1|11138.3|11137.5|11136.2|11135.3|289
1583370000000|2020-03-05 01:00:00|11138.1|11137.2|11135.4|11134.5|11138.5|11137.7|11135|11134.1|375
1583370300000|2020-03-05 01:05:00|11135.5|11134.6|11135.5|11134.6|11136.4|11135.6|11134.2|11133.3|347
1583370600000|2020-03-05 01:10:00|11135.6|11134.7|11135.2|11134.3|11136|11135.2|11134.5|11133.7|275
1583370900000|2020-03-05 01:15:00|11135.3|11134.4|11136.1|11135.2|11136.8|11136.1|11134.7|11133.9|289
1583371200000|2020-03-05 01:20:00|11136|11135.1|11136.5|11135.6|11136.9|11136|11135.3|11134.6|214
1583371500000|2020-03-05 01:25:00|11136.3|11135.7|11136.4|11135.5|11137|11136.1|11134.9|11134|175
1583371800000|2020-03-05 01:30:00|11136.2|11135.3|11136.4|11135.5|11136.9|11136.1|11135.8|11135|223
1583372100000|2020-03-05 01:35:00|11136.5|11135.6|11136.6|11136|11136.9|11136.1|11136.1|11135.3|161
1583372400000|2020-03-05 01:40:00|11136.7|11136.1|11137.9|11137|11138|11137.1|11136.6|11135.9|117
1583372700000|2020-03-05 01:45:00|11137.8|11136.9|11138.7|11137.8|11138.8|11137.9|11137.4|11136.5|242
1583373000000|2020-03-05 01:50:00|11138.8|11137.9|11138.5|11137.6|11139|11138.2|11138.4|11137.5|165
1583373300000|2020-03-05 01:55:00|11138.3|11137.7|11137.2|11136.6|11138.6|11137.8|11137.2|11136.4|140
1583373600000|2020-03-05 02:00:00|11137.3|11136.7|11138.8|11137.9|11139.2|11138.3|11137.2|11136.5|144
1583373900000|2020-03-05 02:05:00|11138.6|11138|11140.5|11139.6|11140.6|11139.8|11138.6|11137.8|226
1583374200000|2020-03-05 02:10:00|11140.6|11139.7|11140|11139.4|11140.7|11140|11139.5|11138.8|197
1583374500000|2020-03-05 02:15:00|11140.2|11139.3|11140.6|11139.7|11141.8|11141.1|11140|11139.2|267
1583374800000|2020-03-05 02:20:00|11140.2|11139.3|11141.4|11140.8|11141.6|11140.9|11139.6|11138.7|171
1583375100000|2020-03-05 02:25:00|11141.3|11140.7|11141.4|11140.8|11142.1|11141.3|11141.3|11140.5|188
1583375400000|2020-03-05 02:30:00|11141.3|11140.7|11142.1|11141.2|11142.2|11141.5|11140.5|11139.7|151
1583375700000|2020-03-05 02:35:00|11142|11141.1|11142.6|11141.7|11143.3|11142.4|11142|11141.1|166
1583376000000|2020-03-05 02:40:00|11142.5|11141.6|11143.4|11142.8|11143.6|11142.9|11142.1|11141.4|145
1583376300000|2020-03-05 02:45:00|11143.3|11142.7|11142.7|11141.8|11143.6|11142.8|11142.5|11141.7|221
1583376600000|2020-03-05 02:50:00|11142.5|11141.9|11142.5|11141.6|11143.2|11142.3|11141.9|11141.1|144
1583376900000|2020-03-05 02:55:00|11142.4|11141.5|11142.4|11141.5|11143.5|11142.6|11142.2|11141.4|207
1583377200000|2020-03-05 03:00:00|11142.2|11141.6|11142.7|11141.8|11144.1|11143.4|11142.1|11141.3|225
1583377500000|2020-03-05 03:05:00|11142.8|11141.9|11142.3|11141.4|11142.8|11142.1|11141.9|11141.2|119
1583377800000|2020-03-05 03:10:00|11142.1|11141.5|11141.3|11140.7|11142.4|11141.6|11141.3|11140.7|164
1583378100000|2020-03-05 03:15:00|11141.4|11140.8|11140.8|11140.2|11141.4|11140.8|11140.7|11140|65
1583378400000|2020-03-05 03:20:00|11140.6|11140|11140.3|11139.7|11141|11140.3|11140.2|11139.5|85
1583378700000|2020-03-05 03:25:00|11140.5|11139.6|11139.9|11139|11140.5|11139.8|11139.5|11138.8|145
1583379000000|2020-03-05 03:30:00|11139.8|11138.9|11138.6|11138|11139.9|11139|11137.6|11137|175
1583379300000|2020-03-05 03:35:00|11138.8|11137.9|11139|11138.4|11139.8|11139.1|11137.9|11137.1|229
1583379600000|2020-03-05 03:40:00|11139.2|11138.6|11138.9|11138|11140.3|11139.5|11138.3|11137.6|192
1583379900000|2020-03-05 03:45:00|11138.7|11138.1|11138.1|11137.5|11139.6|11138.7|11137.9|11137.2|280
1583380200000|2020-03-05 03:50:00|11138.2|11137.6|11138.4|11137.5|11139.3|11138.7|11137.8|11137.1|187
1583380500000|2020-03-05 03:55:00|11138.3|11137.7|11138.8|11137.9|11138.9|11138.2|11138.1|11137.4|81
1583380800000|2020-03-05 04:00:00|11138.6|11138|11137.7|11137.1|11138.9|11138.2|11137.4|11136.8|114
1583381100000|2020-03-05 04:05:00|11137.8|11137.2|11137.6|11137|11138.5|11137.7|11136.7|11136|161
1583381400000|2020-03-05 04:10:00|11137.7|11137.1|11137.2|11136.3|11137.7|11137.1|11136.3|11135.4|96
1583381700000|2020-03-05 04:15:00|11137|11136.4|11137.9|11137|11138.5|11137.6|11137|11136.3|100
1583382000000|2020-03-05 04:20:00|11138|11137.1|11137.9|11137.3|11138.6|11137.9|11137.5|11136.9|201
1583382300000|2020-03-05 04:25:00|11138|11137.4|11138.1|11137.2|11138.5|11137.7|11137.7|11137|89
1583382600000|2020-03-05 04:30:00|11138.2|11137.5|11138.1|11137.2|11138.4|11137.6|11137.4|11136.7|122
1583382900000|2020-03-05 04:35:00|11138.2|11137.3|11139.3|11138.7|11139.6|11138.9|11137.9|11137.2|124
1583383200000|2020-03-05 04:40:00|11139.4|11138.5|11139|11138.1|11139.6|11138.9|11138.2|11137.4|145
1583383500000|2020-03-05 04:45:00|11138.7|11138.2|11138.6|11137.7|11139.1|11138.4|11138|11137.2|103
1583383800000|2020-03-05 04:50:00|11138.5|11137.6|11137.4|11136.8|11138.5|11137.9|11137.1|11136.4|119
1583384100000|2020-03-05 04:55:00|11137.5|11136.9|11138.8|11138.2|11139.1|11138.3|11137.4|11136.7|141
1583384400000|2020-03-05 05:00:00|11138.7|11138.1|11140.6|11139.7|11140.8|11139.9|11138.6|11137.9|205
1583384700000|2020-03-05 05:05:00|11140.5|11139.9|11140.3|11139.7|11140.6|11139.9|11139.9|11139.1|123
1583385000000|2020-03-05 05:10:00|11140.5|11139.6|11140|11139.4|11140.6|11139.8|11139.7|11139|181
1583385300000|2020-03-05 05:15:00|11140.1|11139.5|11139|11138.4|11140.5|11139.7|11138.9|11138.2|166
1583385600000|2020-03-05 05:20:00|11138.9|11138.3|11137.5|11136.6|11139|11138.4|11137.3|11136.5|97
1583385900000|2020-03-05 05:25:00|11137.4|11136.5|11136.3|11135.4|11137.5|11136.8|11136.2|11135.4|134
1583386200000|2020-03-05 05:30:00|11136.4|11135.5|11135.5|11134.6|11137|11136.1|11135.1|11134.5|148
1583386500000|2020-03-05 05:35:00|11135.3|11134.7|11135.9|11135|11136.1|11135.3|11135.2|11134.5|138
1583386800000|2020-03-05 05:40:00|11135.7|11135.1|11135.5|11134.6|11136|11135.2|11135.2|11134.4|182
1583387100000|2020-03-05 05:45:00|11135.2|11134.7|11135.3|11134.7|11136.6|11136|11135.2|11134.5|189
1583387400000|2020-03-05 05:50:00|11135.4|11134.5|11135|11134.4|11136.2|11135.4|11134.9|11134.1|163
1583387700000|2020-03-05 05:55:00|11134.9|11134.3|11134.9|11134.3|11135.1|11134.5|11134.3|11133.6|152
1583388000000|2020-03-05 06:00:00|11135|11134.4|11135.8|11134.9|11136.3|11135.6|11134.8|11134.1|222
1583388300000|2020-03-05 06:05:00|11135.9|11135|11137|11136.4|11137.1|11136.5|11134.8|11133.9|183
1583388600000|2020-03-05 06:10:00|11136.9|11136.3|11137.4|11136.8|11138.9|11138.1|11136.9|11136.2|267
1583388900000|2020-03-05 06:15:00|11137.5|11136.9|11137.9|11137|11138.4|11137.8|11137.2|11136.4|189
1583389200000|2020-03-05 06:20:00|11137.8|11136.9|11139.4|11138.5|11139.5|11138.8|11136.9|11136|281
1583389500000|2020-03-05 06:25:00|11139.3|11138.4|11138.6|11138|11139.3|11138.6|11138.2|11137.6|258
1583389800000|2020-03-05 06:30:00|11138.7|11138.1|11137.9|11137|11138.9|11138.1|11137.2|11136.6|231
1583390100000|2020-03-05 06:35:00|11137.8|11136.9|11138.1|11137.5|11138.4|11137.6|11137.1|11136.3|158
1583390400000|2020-03-05 06:40:00|11138.2|11137.6|11136.3|11135.7|11139.1|11138.5|11136.1|11135.4|161
1583390700000|2020-03-05 06:45:00|11136.2|11135.6|11134.1|11133.5|11136.3|11135.7|11133.6|11133|295
1583391000000|2020-03-05 06:50:00|11134.3|11133.4|11132.9|11132|11135.1|11134.5|11131.7|11131|282
1583391300000|2020-03-05 06:55:00|11132.8|11131.9|11133.3|11132.4|11134.5|11133.9|11132.6|11131.9|208
1583391600000|2020-03-05 07:00:00|11133.6|11133|11136.1|11135.2|11136.6|11135.9|11133.3|11132.6|423
1583391900000|2020-03-05 07:05:00|11135.9|11135.3|11135.9|11135|11137.8|11137|11134.4|11133.8|448
1583392200000|2020-03-05 07:10:00|11136.4|11135.5|11138.8|11137.9|11140|11139.1|11136|11135.4|543
1583392500000|2020-03-05 07:15:00|11138.5|11138|11137.8|11136.9|11140|11139.1|11137.7|11136.9|430
1583392800000|2020-03-05 07:20:00|11137.9|11137|11135.2|11134.3|11138.6|11137.8|11133.1|11132.5|432
1583393100000|2020-03-05 07:25:00|11135.3|11134.4|11138.5|11137.9|11138.9|11138|11133.8|11133|421
1583393400000|2020-03-05 07:30:00|11138.4|11137.8|11138.3|11137.7|11139|11138.3|11137.2|11136.4|353
1583393700000|2020-03-05 07:35:00|11138.4|11137.5|11138.3|11137.4|11139.5|11138.9|11137.4|11136.7|378
1583394000000|2020-03-05 07:40:00|11138|11137.3|11138.8|11138.2|11139.1|11138.5|11136.3|11135.5|305
1583394300000|2020-03-05 07:45:00|11138.7|11138.1|11132.7|11132.1|11138.8|11138.2|11132.5|11131.7|439
1583394600000|2020-03-05 07:50:00|11132.8|11132.2|11127|11126.4|11133.1|11132.5|11126.6|11125.9|557
1583394900000|2020-03-05 07:55:00|11126.9|11126.3|11123.5|11122.9|11126.9|11126.3|11119.9|11119.2|677
1583395200000|2020-03-05 08:00:00|11123.4|11122.8|11129.3|11128.7|11129.7|11129|11122.3|11121.4|914
1583395500000|2020-03-05 08:05:00|11129.1|11128.5|11129.5|11128.9|11132.6|11131.9|11127.7|11127|709
1583395800000|2020-03-05 08:10:00|11129.6|11129|11132.8|11131.9|11133.3|11132.6|11129.3|11128.5|618
1583396100000|2020-03-05 08:15:00|11132.6|11132|11130.3|11129.4|11135.3|11134.6|11129.8|11129.2|539
1583396400000|2020-03-05 08:20:00|11130.2|11129.3|11130.6|11130|11133.4|11132.7|11127.9|11127.3|640
1583396700000|2020-03-05 08:25:00|11130.5|11129.9|11124.3|11123.7|11131.1|11130.5|11122.2|11121.6|669
1583397000000|2020-03-05 08:30:00|11124.4|11123.8|11131.5|11130.9|11132.5|11131.8|11124.4|11123.7|625
1583397300000|2020-03-05 08:35:00|11131.6|11131|11130.1|11129.5|11132.7|11132|11128|11127.4|619
1583397600000|2020-03-05 08:40:00|11130.4|11129.8|11134.4|11133.8|11134.9|11134.2|11129|11128.2|558
1583397900000|2020-03-05 08:45:00|11134.6|11133.7|11135.1|11134.2|11136.9|11136.2|11133.1|11132.4|509
1583398200000|2020-03-05 08:50:00|11134.5|11133.9|11138|11137.4|11139.2|11138.6|11134.5|11133.6|734
1583398500000|2020-03-05 08:55:00|11137.9|11137.1|11137.4|11136.8|11140.4|11139.8|11136.8|11136|728
1583398800000|2020-03-05 09:00:00|11137.5|11136.9|11138.4|11137.8|11139.5|11138.6|11132.4|11131.8|587
1583399100000|2020-03-05 09:05:00|11138.5|11137.9|11138.6|11138|11139.3|11138.6|11135.4|11134.8|830
1583399400000|2020-03-05 09:10:00|11138.9|11138.3|11139.1|11138.2|11139.4|11138.8|11137.1|11136.5|536
1583399700000|2020-03-05 09:15:00|11139|11138.1|11143.2|11142.6|11143.5|11142.9|11137.2|11136.5|605
1583400000000|2020-03-05 09:20:00|11143.1|11142.5|11148.8|11148.2|11148.9|11148.3|11143.1|11142.5|535
1583400300000|2020-03-05 09:25:00|11149|11148.1|11157.8|11156.9|11160.1|11159.2|11148.5|11147.6|732
1583400600000|2020-03-05 09:30:00|11157.9|11157|11158.8|11157.9|11159.1|11158.4|11156.9|11156.2|617
1583400900000|2020-03-05 09:35:00|11158.9|11158|11158.9|11158.3|11159.5|11158.7|11154.9|11154.2|750
1583401200000|2020-03-05 09:40:00|11159.1|11158.2|11167.2|11166.3|11168|11167.1|11159.1|11158.2|848
1583401500000|2020-03-05 09:45:00|11167.5|11166.6|11167|11166.1|11172.2|11171.5|11164.6|11163.8|667
1583401800000|2020-03-05 09:50:00|11166.9|11166.3|11169|11168.1|11170.2|11169.6|11165.5|11164.8|552
1583402100000|2020-03-05 09:55:00|11168.9|11168|11173.8|11173.2|11174.5|11173.9|11168|11167.4|725
1583402400000|2020-03-05 10:00:00|11173.9|11172.9|11169|11168.1|11177.8|11176.9|11168.1|11167.4|656
1583402700000|2020-03-05 10:05:00|11169.1|11168.2|11171.9|11171|11172.4|11171.8|11167.9|11167|609
1583403000000|2020-03-05 10:10:00|11171.5|11170.9|11175.3|11174.7|11175.5|11174.7|11170.3|11169.5|553
1583403300000|2020-03-05 10:15:00|11175.2|11174.6|11170|11169.1|11175.2|11174.6|11169.1|11168.4|631
1583403600000|2020-03-05 10:20:00|11170.1|11169.2|11173.8|11173.2|11174.4|11173.6|11169.8|11169.1|490
1583403900000|2020-03-05 10:25:00|11173.9|11173|11172|11171.4|11175.3|11174.7|11171|11170.4|557
1583404200000|2020-03-05 10:30:00|11171.9|11171.3|11177.4|11176.8|11177.9|11177.2|11170|11169.1|615
1583404500000|2020-03-05 10:35:00|11177.3|11176.7|11167.9|11167.3|11177.8|11177.2|11167.9|11167.2|621
1583404800000|2020-03-05 10:40:00|11168.1|11167.2|11167.3|11166.7|11169.6|11168.8|11166.2|11165.3|478
1583405100000|2020-03-05 10:45:00|11167.4|11166.8|11166.2|11165.3|11168|11167.4|11164.4|11163.7|528
1583405400000|2020-03-05 10:50:00|11165.9|11165.1|11166.3|11165.7|11167.7|11167|11163.1|11162.5|588
1583405700000|2020-03-05 10:55:00|11166.2|11165.6|11170.4|11169.8|11172.2|11171.6|11166.1|11165.3|669
1583406000000|2020-03-05 11:00:00|11170.1|11169.5|11163.5|11162.6|11170.6|11169.7|11163.2|11162.5|640
1583406300000|2020-03-05 11:05:00|11163.7|11163.1|11157.3|11156.4|11164.4|11163.8|11157|11156.3|836
1583406600000|2020-03-05 11:10:00|11157.4|11156.5|11160.7|11160.1|11161.4|11160.7|11156.9|11156.2|708
1583406900000|2020-03-05 11:15:00|11160.5|11159.6|11164.4|11163.8|11164.4|11163.8|11159.7|11158.9|506
1583407200000|2020-03-05 11:20:00|11164.3|11163.7|11167.9|11167.3|11169.4|11168.8|11162.2|11161.6|418
1583407500000|2020-03-05 11:25:00|11167.8|11167.2|11169.1|11168.5|11170.3|11169.7|11166.7|11166|456
1583407800000|2020-03-05 11:30:00|11169.3|11168.4|11175.9|11175.3|11176.5|11175.8|11167.3|11166.6|477
1583408100000|2020-03-05 11:35:00|11176|11175.1|11177.8|11177.2|11180.2|11179.4|11172.9|11172.2|719
1583408400000|2020-03-05 11:40:00|11178.3|11177.7|11179.3|11178.4|11183|11182.4|11176.4|11175.8|572
1583408700000|2020-03-05 11:45:00|11178.9|11178|11180.2|11179.6|11181|11180.4|11178|11177.4|544
1583409000000|2020-03-05 11:50:00|11180.1|11179.5|11182.1|11181.2|11183.1|11182.5|11179.2|11178.6|602
1583409300000|2020-03-05 11:55:00|11182|11181.1|11183.5|11182.9|11184.1|11183.5|11181.2|11180.4|576
1583409600000|2020-03-05 12:00:00|11183.6|11183|11183.9|11183|11185.6|11184.9|11179.8|11179.2|588
1583409900000|2020-03-05 12:05:00|11183.8|11183.2|11189.2|11188.6|11189.9|11189.3|11182.1|11181.3|673
1583410200000|2020-03-05 12:10:00|11189.4|11188.5|11194.7|11194.1|11194.7|11194.1|11188|11187.2|596
1583410500000|2020-03-05 12:15:00|11194.8|11193.9|11198.8|11198.2|11199.1|11198.5|11193.4|11192.7|625
1583410800000|2020-03-05 12:20:00|11199|11198.1|11196.3|11195.7|11200.2|11199.5|11194.3|11193.5|774
1583411100000|2020-03-05 12:25:00|11196.2|11195.6|11187.1|11186.5|11196.5|11195.7|11186.6|11185.8|845
1583411400000|2020-03-05 12:30:00|11187|11186.4|11191.9|11191|11192.9|11192.2|11186.4|11185.8|707
1583411700000|2020-03-05 12:35:00|11191.8|11191.2|11194.9|11194.3|11195.3|11194.5|11190.9|11190.3|588
1583412000000|2020-03-05 12:40:00|11195.1|11194.2|11198.4|11197.8|11200.6|11199.8|11194.9|11194.1|661
1583412300000|2020-03-05 12:45:00|11198.6|11198|11194.2|11193.6|11198.9|11198.2|11191.5|11190.9|604
1583412600000|2020-03-05 12:50:00|11194.1|11193.5|11189.2|11188.6|11194.1|11193.5|11188.6|11188|649
1583412900000|2020-03-05 12:55:00|11189.3|11188.7|11188.9|11188.3|11195.1|11194.5|11187.4|11186.8|749
1583413200000|2020-03-05 13:00:00|11189|11188.4|11191.8|11191.2|11193.8|11193.1|11185.9|11185.3|1081
1583413500000|2020-03-05 13:05:00|11191.7|11191.1|11192.8|11191.9|11195.5|11194.9|11191.7|11191.1|543
1583413800000|2020-03-05 13:10:00|11192.9|11192|11187.1|11186.5|11192.9|11192.1|11187.1|11186.2|704
1583414100000|2020-03-05 13:15:00|11187.3|11186.7|11191.2|11190.6|11192.7|11191.8|11187.3|11186.7|713
1583414400000|2020-03-05 13:20:00|11191.4|11190.8|11193.9|11193.3|11197.5|11196.6|11190|11189.3|1036
1583414700000|2020-03-05 13:25:00|11193.8|11193.2|11195.7|11194.5|11196.8|11195.9|11188.6|11187.9|767
1583415000000|2020-03-05 13:30:00|11195.6|11194.7|11194.8|11194.2|11199.2|11198.3|11191.8|11191|904
1583415300000|2020-03-05 13:35:00|11194.7|11194.1|11188.3|11187.7|11196.8|11195.9|11186.1|11185.3|945
1583415600000|2020-03-05 13:40:00|11188.5|11187.9|11181.5|11180.6|11188.5|11187.9|11179.8|11178.9|956
1583415900000|2020-03-05 13:45:00|11181.6|11180.7|11188.4|11187.5|11189.1|11188.2|11179.8|11179.1|978
1583416200000|2020-03-05 13:50:00|11188.5|11187.6|11182.8|11181.9|11190.4|11189.6|11181.7|11180.9|805
1583416500000|2020-03-05 13:55:00|11182.7|11182.1|11187.2|11186.6|11188|11187.3|11181.5|11180.8|694
1583416800000|2020-03-05 14:00:00|11187.1|11186.5|11182.9|11182|11188.2|11187.6|11181.2|11180.3|737
1583417100000|2020-03-05 14:05:00|11183|11182.1|11190.1|11189.5|11191.2|11190.3|11182.8|11181.9|801
1583417400000|2020-03-05 14:10:00|11190.2|11189.6|11186.3|11185.7|11190.2|11189.6|11183|11182.4|724
1583417700000|2020-03-05 14:15:00|11186.4|11185.8|11190.5|11189.9|11191.8|11191.2|11183.5|11182.9|534
1583418000000|2020-03-05 14:20:00|11190.7|11189.8|11189.9|11189.3|11191.6|11190.8|11186.9|11186.2|465
1583418300000|2020-03-05 14:25:00|11190.8|11189.9|11198.9|11198.3|11201.8|11201|11190.1|11189.4|616
1583418600000|2020-03-05 14:30:00|11199.1|11198.5|11191.2|11190.3|11199.5|11198.7|11190.6|11189.8|704
1583418900000|2020-03-05 14:35:00|11191.1|11190.5|11187.9|11187.3|11191.5|11190.8|11186.4|11185.6|697
1583419200000|2020-03-05 14:40:00|11187.8|11187.2|11185.3|11184.7|11189|11188.3|11184.2|11183.5|597
1583419500000|2020-03-05 14:45:00|11185.4|11184.8|11188.3|11187.7|11188.3|11187.7|11178.2|11177.6|623
1583419800000|2020-03-05 14:50:00|11188.2|11187.6|11187.8|11187.2|11191.1|11190.2|11185.7|11184.9|604
1583420100000|2020-03-05 14:55:00|11187.5|11186.9|11191.2|11190.3|11192.9|11192.2|11185.8|11185.1|478
1583420400000|2020-03-05 15:00:00|11191.1|11190.2|11194.9|11194.3|11197.6|11197|11188|11187.1|627
1583420700000|2020-03-05 15:05:00|11195|11194.4|11186.6|11186|11195.2|11194.6|11183.4|11182.7|617
1583421000000|2020-03-05 15:10:00|11186.7|11186.1|11176.6|11175.7|11187.9|11187|11175.5|11174.6|698
1583421300000|2020-03-05 15:15:00|11176.7|11176.1|11179.9|11179|11184.1|11183.2|11175.6|11174.9|644
1583421600000|2020-03-05 15:20:00|11180.1|11179.2|11173.4|11172.8|11182.1|11181.2|11172.4|11171.7|742
1583421900000|2020-03-05 15:25:00|11173.3|11172.7|11178.1|11177.5|11178.1|11177.5|11172.7|11172.1|639
1583422200000|2020-03-05 15:30:00|11177.7|11177.2|11173|11172.4|11179.1|11178.2|11167.6|11166.7|751
1583422500000|2020-03-05 15:35:00|11173.1|11172.2|11180.3|11179.7|11181.5|11180.9|11172.4|11171.7|631
1583422800000|2020-03-05 15:40:00|11180.4|11179.8|11176.1|11175.2|11182.8|11182.1|11170.7|11169.8|725
1583423100000|2020-03-05 15:45:00|11176.2|11175.3|11180.1|11179.2|11184.1|11183.4|11174.4|11173.3|762
1583423400000|2020-03-05 15:50:00|11180.2|11179.3|11186.1|11185.5|11187.1|11186.3|11179.7|11178.8|677
1583423700000|2020-03-05 15:55:00|11186.3|11185.7|11188.2|11187.6|11191.7|11191|11183.7|11182.8|664
1583424000000|2020-03-05 16:00:00|11188.3|11187.7|11191.1|11190.5|11192.5|11191.6|11186.8|11186.2|724
1583424300000|2020-03-05 16:05:00|11191.2|11190.6|11187.4|11186.8|11193.8|11192.9|11186.4|11185.7|608
1583424600000|2020-03-05 16:10:00|11187.6|11187|11190.7|11189.8|11192.5|11191.9|11183.8|11182.9|623
1583424900000|2020-03-05 16:15:00|11191|11190.1|11189.5|11188.9|11194.5|11193.9|11189|11188.1|521
1583425200000|2020-03-05 16:20:00|11189.6|11189|11185.9|11185.3|11189.6|11189|11179.6|11178.9|602
1583425500000|2020-03-05 16:25:00|11185.8|11185.2|11187.2|11186.6|11188.1|11187.5|11185.5|11184.9|507
1583425800000|2020-03-05 16:30:00|11187.5|11186.9|11194.1|11193.2|11194.3|11193.4|11187.2|11186.6|560
1583426100000|2020-03-05 16:35:00|11194|11193.1|11195.1|11194.2|11195.6|11194.7|11193.4|11192.8|465
1583426400000|2020-03-05 16:40:00|11195|11194.4|11197.6|11196.7|11205.5|11204.6|11194.5|11193.8|688
1583426700000|2020-03-05 16:45:00|11197.7|11196.8|11200.9|11200.3|11201.7|11200.9|11196.5|11195.6|730
1583427000000|2020-03-05 16:50:00|11201|11200.4|11199.4|11198.5|11201|11200.4|11196.8|11196.1|617
1583427300000|2020-03-05 16:55:00|11199.5|11198.6|11202.1|11201.5|11205.2|11204.3|11199.4|11198.6|713
1583427600000|2020-03-05 17:00:00|11202.2|11201.6|11203.2|11202.6|11206.9|11206.1|11201.6|11201|692
1583427900000|2020-03-05 17:05:00|11203.3|11202.4|11191.2|11190.6|11203.9|11203.1|11188.1|11187.2|860
1583428200000|2020-03-05 17:10:00|11191.4|11190.5|11190.1|11189.2|11192.4|11191.7|11185.5|11184.7|697
1583428500000|2020-03-05 17:15:00|11189.6|11189|11188.5|11187.9|11190|11189.2|11184.8|11184.1|748
1583428800000|2020-03-05 17:20:00|11188.3|11187.4|11193.8|11192.9|11195.3|11194.7|11187.4|11186.7|595
1583429100000|2020-03-05 17:25:00|11193.9|11193|11193.4|11192.5|11196.3|11195.7|11191.8|11191.2|708
1583429400000|2020-03-05 17:30:00|11193.6|11192.7|11196.8|11196.2|11197.3|11196.5|11192.9|11192.2|459
1583429700000|2020-03-05 17:35:00|11196.9|11196|11202.2|11201.3|11202.2|11201.3|11196|11195.4|667
1583430000000|2020-03-05 17:40:00|11201.7|11201.1|11206.4|11205.5|11207.7|11207.1|11201.3|11200.6|802
1583430300000|2020-03-05 17:45:00|11206.7|11206.1|11209.3|11208.4|11210.1|11209.5|11206|11205.3|911
1583430600000|2020-03-05 17:50:00|11209.5|11208.6|11213.6|11212.7|11217.1|11216.2|11207.1|11206.4|804
1583430900000|2020-03-05 17:55:00|11213.7|11212.8|11214.5|11213.6|11216|11215.2|11210.7|11210|813
1583431200000|2020-03-05 18:00:00|11214.7|11213.9|11210.4|11209.5|11217.4|11216.5|11207.4|11206.5|762
1583431500000|2020-03-05 18:05:00|11210.3|11209.4|11214.7|11213.8|11215.6|11214.7|11209.7|11208.8|558
1583431800000|2020-03-05 18:10:00|11215.2|11214.3|11214.1|11213.2|11216.9|11216|11213.8|11212.9|595
1583432100000|2020-03-05 18:15:00|11213.9|11213|11212.6|11211.7|11216.2|11215.3|11212|11211.1|586
1583432400000|2020-03-05 18:20:00|11212.7|11211.8|11216.2|11215.3|11216.5|11215.6|11212.7|11211.8|456
1583432700000|2020-03-05 18:25:00|11216.1|11215.2|11215.2|11214.3|11218.4|11217.7|11215|11214.2|517
1583433000000|2020-03-05 18:30:00|11215.3|11214.4|11209.5|11208.6|11216.3|11215.5|11209.2|11208.3|608
1583433300000|2020-03-05 18:35:00|11209.6|11208.7|11208.6|11207.7|11210.7|11209.8|11206.3|11205.4|558
1583433600000|2020-03-05 18:40:00|11208.8|11207.9|11208.2|11207.3|11210.3|11209.6|11207.5|11206.6|456
1583433900000|2020-03-05 18:45:00|11208.1|11207.2|11202.4|11201.5|11208.8|11207.9|11202.3|11201.4|519
1583434200000|2020-03-05 18:50:00|11202.5|11201.6|11203.4|11202.5|11205.3|11204.4|11200.5|11199.6|548
1583434500000|2020-03-05 18:55:00|11203.5|11202.6|11200.1|11199.2|11203.5|11202.6|11198.1|11197.2|526
1583434800000|2020-03-05 19:00:00|11200.2|11199.3|11203.8|11202.9|11204.4|11203.5|11199.9|11199|592
1583435100000|2020-03-05 19:05:00|11203.9|11203|11202.3|11201.4|11204.3|11203.5|11200.7|11199.8|541
1583435400000|2020-03-05 19:10:00|11202.2|11201.3|11198|11197.1|11202.9|11202|11197.8|11196.9|491
1583435700000|2020-03-05 19:15:00|11198.1|11197.2|11201|11200.1|11201.2|11200.3|11197.9|11197|337
1583436000000|2020-03-05 19:20:00|11201.1|11200.2|11202.5|11201.6|11202.9|11202|11200.6|11199.7|422
1583436300000|2020-03-05 19:25:00|11202.4|11201.5|11201|11200.1|11204.6|11203.7|11200.7|11199.8|438
1583436600000|2020-03-05 19:30:00|11201.1|11200.2|11196.5|11195.9|11201.1|11200.2|11195.2|11194.4|559
1583436900000|2020-03-05 19:35:00|11196.6|11196|11196.5|11195.6|11196.6|11196|11192.4|11191.5|561
1583437200000|2020-03-05 19:40:00|11196.4|11195.5|11199|11198.1|11199.3|11198.6|11196.2|11195.3|418
1583437500000|2020-03-05 19:45:00|11198.9|11198.3|11197.2|11196.3|11201.5|11200.6|11197|11196.3|376
1583437800000|2020-03-05 19:50:00|11197.3|11196.4|11201|11200.1|11201.2|11200.3|11196.7|11195.8|429
1583438100000|2020-03-05 19:55:00|11200.9|11200|11201|11200.1|11204|11203.2|11200.3|11199.4|446
1583438400000|2020-03-05 20:00:00|11200.9|11200|11195.9|11195|11201|11200.1|11195|11194.1|557
1583438700000|2020-03-05 20:05:00|11196|11195.1|11198.6|11197.7|11198.6|11197.8|11194.3|11193.4|504
1583439000000|2020-03-05 20:10:00|11198.9|11198|11203.6|11202.7|11204.7|11203.8|11197.8|11197|626
1583439300000|2020-03-05 20:15:00|11203.5|11202.6|11213.8|11212.9|11213.9|11213|11202.5|11201.6|598
1583439600000|2020-03-05 20:20:00|11213.9|11213|11212.2|11211.3|11214|11213.2|11206.5|11205.6|668
1583439900000|2020-03-05 20:25:00|11212.1|11211.2|11220|11219.1|11220.1|11219.2|11212.1|11211.2|653
1583440200000|2020-03-05 20:30:00|11219.9|11219|11223.9|11223.3|11225|11224|11219|11218.2|674
1583440500000|2020-03-05 20:35:00|11224.1|11223.2|11225.5|11224.6|11230.4|11229.6|11223.6|11222.8|752
1583440800000|2020-03-05 20:40:00|11225.6|11224.7|11226.5|11225.6|11229.1|11228.2|11224.9|11224|625
1583441100000|2020-03-05 20:45:00|11226.4|11225.5|11227.1|11226.2|11228.2|11227.3|11224.9|11224.1|691
1583441400000|2020-03-05 20:50:00|11227|11226.1|11225.8|11224.9|11227.4|11226.5|11223.7|11223|628
1583441700000|2020-03-05 20:55:00|11226.1|11225.2|11228.5|11227.9|11229.5|11228.7|11225.9|11225.1|616
1583442000000|2020-03-05 21:00:00|11228.6|11228|11226.3|11225.4|11230.6|11229.7|11225.2|11224.5|522
1583442300000|2020-03-05 21:05:00|11226.2|11225.3|11230.7|11229.8|11230.9|11230|11225.9|11225|328
1583442600000|2020-03-05 21:10:00|11230.6|11229.7|11235.5|11234.6|11236|11235.2|11230.4|11229.6|350
1583442900000|2020-03-05 21:15:00|11235.6|11234.7|11235.6|11234.7|11236.4|11235.6|11230.3|11229.4|349
1583443200000|2020-03-05 21:20:00|11235.2|11234.3|11235.6|11234.7|11236.4|11235.5|11234.2|11233.3|242
1583443500000|2020-03-05 21:25:00|11235.8|11234.9|11237.3|11236.4|11237.4|11236.6|11233.8|11232.9|383
1583443800000|2020-03-05 21:30:00|11237.2|11236.3|11235.3|11234.4|11238.4|11237.5|11235|11234.1|295
1583444100000|2020-03-05 21:35:00|11235.4|11234.5|11238.4|11237.5|11238.5|11237.8|11234.6|11233.7|270
1583444400000|2020-03-05 21:40:00|11238.6|11237.7|11243.4|11242.5|11245.5|11244.6|11238.1|11237.2|394
1583444700000|2020-03-05 21:45:00|11243.3|11242.4|11238.7|11237.8|11244.8|11243.9|11238.6|11237.7|349
1583445000000|2020-03-05 21:50:00|11238.8|11237.9|11242.9|11242|11244.2|11243.1|11236.4|11235.5|465
1583445300000|2020-03-05 21:55:00|11242.8|11241.9|11238.1|11235|11244|11243.1|11236.3|11235|529
1583445600000|2020-03-05 22:00:00|11237.9|11235.2|11239.6|11237.5|11242.4|11239.4|11237.5|11234.2|57
1583445900000|2020-03-05 22:05:00|11239.8|11237.3|11237.9|11233.7|11240.3|11237.3|11235.2|11230.9|340
1583446200000|2020-03-05 22:10:00|11237.7|11233.8|11236.9|11233.8|11238|11235.1|11236.3|11232.3|192
1583446500000|2020-03-05 22:15:00|11237|11234.1|11237.6|11235.4|11238|11235.8|11236.8|11233.5|263
1583446800000|2020-03-05 22:20:00|11237.5|11235.3|11236.6|11233.8|11237.8|11236|11236.1|11233.3|262
1583447100000|2020-03-05 22:25:00|11236.7|11233.7|11233.3|11228.3|11236.9|11234.6|11232.2|11227.2|371
1583447400000|2020-03-05 22:30:00|11233.2|11228.2|11234.6|11230.4|11235.7|11230.9|11231.8|11227.4|535
1583447700000|2020-03-05 22:35:00|11234.7|11230.5|11230.5|11227.1|11235|11231.1|11230.5|11226.5|516
1583448000000|2020-03-05 22:40:00|11230.8|11227|11233.8|11228.8|11235.1|11230.1|11229.4|11226.5|571
1583448300000|2020-03-05 22:45:00|11234.3|11229.3|11235|11230|11236.7|11231.7|11234.2|11229.2|534
1583448600000|2020-03-05 22:50:00|11235.1|11230.1|11233.4|11229.9|11237.4|11232.4|11232.2|11228.2|722
1583448900000|2020-03-05 22:55:00|11233.1|11230.2|11233.8|11229.2|11235.4|11230.7|11230.5|11228.1|668
1583449200000|2020-03-05 23:00:00|11233.7|11229.4|11232.9|11230.1|11240.8|11235.8|11231.7|11228.5|1191
1583449500000|2020-03-05 23:05:00|11232.8|11230.2|11229.1|11227.6|11232.9|11230.8|11228.8|11226.8|1014
1583449800000|2020-03-05 23:10:00|11229.2|11227.7|11228.6|11227.5|11229.8|11228.5|11228.3|11227.2|321
1583450100000|2020-03-05 23:15:00|11228.5|11227.6|11228.5|11227.6|11229.2|11228.3|11226.4|11225.5|383
1583450400000|2020-03-05 23:20:00|11228.4|11227.5|11228.4|11227.5|11229.1|11228.2|11228.2|11227.2|286
1583450700000|2020-03-05 23:25:00|11228.3|11227.4|11227.6|11226.7|11229|11228.1|11227.6|11226.6|197
1583451000000|2020-03-05 23:30:00|11227.8|11226.9|11226.8|11225.9|11227.9|11227|11226.8|11225.9|146
1583451300000|2020-03-05 23:35:00|11226.9|11226|11227.3|11226.4|11227.5|11226.6|11225.4|11224.5|209
1583451600000|2020-03-05 23:40:00|11227.4|11226.5|11227.6|11226.7|11227.8|11226.9|11226.3|11225.4|156
1583451900000|2020-03-05 23:45:00|11227.5|11226.6|11228.5|11227.6|11230.3|11229.4|11227.3|11226.4|186
1583452200000|2020-03-05 23:50:00|11228.6|11227.7|11223.5|11222.6|11228.6|11227.7|11223.5|11222.6|267
1583452500000|2020-03-05 23:55:00|11223.4|11222.5|11223|11222.1|11225|11224.1|11222.8|11221.9|282
1583452800000|2020-03-06 00:00:00|11223.1|11222.2|11222.2|11221.3|11224.9|11224|11219.8|11218.9|412
1583453100000|2020-03-06 00:05:00|11222.1|11221.2|11223.9|11223|11224.3|11223.4|11219.6|11218.8|251
1583453400000|2020-03-06 00:10:00|11223.8|11222.9|11222.4|11221.5|11224.5|11223.6|11222.2|11221.3|264
1583453700000|2020-03-06 00:15:00|11222.3|11221.4|11216.3|11215.4|11222.5|11221.6|11215.4|11214.5|412
1583454000000|2020-03-06 00:20:00|11216.4|11215.5|11214.4|11213.5|11218|11217.2|11213.8|11212.9|257
1583454300000|2020-03-06 00:25:00|11214.5|11213.6|11218.2|11217.3|11219.2|11218.3|11214.3|11213.4|275
1583454600000|2020-03-06 00:30:00|11218.3|11217.4|11222.9|11222|11223|11222.1|11218|11217.1|455
1583454900000|2020-03-06 00:35:00|11222.8|11221.9|11228.7|11227.8|11228.7|11227.8|11221.9|11221|441
1583455200000|2020-03-06 00:40:00|11228.4|11227.7|11226.6|11225.7|11228.6|11227.9|11224.8|11223.9|398
1583455500000|2020-03-06 00:45:00|11226.5|11225.6|11220.8|11219.9|11226.6|11225.7|11220.6|11219.7|369
1583455800000|2020-03-06 00:50:00|11220.9|11220|11212.5|11211.6|11220.9|11220|11212.4|11211.3|510
1583456100000|2020-03-06 00:55:00|11212.7|11211.8|11220.8|11219.9|11221.1|11220.2|11212|11211.1|465
1583456400000|2020-03-06 01:00:00|11220.7|11219.8|11222.1|11221.2|11223.4|11222.6|11219.2|11218.3|374
1583456700000|2020-03-06 01:05:00|11222.2|11221.3|11223|11222.1|11223.2|11222.3|11221.4|11220.5|227
1583457000000|2020-03-06 01:10:00|11222.9|11222|11221.1|11220.2|11224.6|11223.7|11220.1|11219.2|285
1583457300000|2020-03-06 01:15:00|11221.2|11220.3|11222.3|11221.4|11222.6|11221.7|11219.8|11218.9|317
1583457600000|2020-03-06 01:20:00|11222.4|11221.5|11226.9|11226|11227.6|11226.7|11222.4|11221.5|340
1583457900000|2020-03-06 01:25:00|11227|11226.1|11231.3|11230.4|11231.6|11230.7|11226.7|11225.8|290
1583458200000|2020-03-06 01:30:00|11231.4|11230.5|11227.9|11227|11231.9|11231|11227.6|11226.7|285
1583458500000|2020-03-06 01:35:00|11228|11227.1|11227.9|11227|11228.5|11227.6|11226.6|11225.9|204
1583458800000|2020-03-06 01:40:00|11228|11227.1|11228.5|11227.6|11229.5|11228.6|11225.9|11225|236
1583459100000|2020-03-06 01:45:00|11228.4|11227.5|11228.8|11227.9|11229.1|11228.2|11227|11226.1|373
1583459400000|2020-03-06 01:50:00|11228.9|11228|11232.7|11231.8|11233.2|11232.3|11228.5|11227.6|202
1583459700000|2020-03-06 01:55:00|11232.8|11231.9|11246.1|11245.2|11246.8|11245.9|11232.7|11231.8|775
1583460000000|2020-03-06 02:00:00|11246.4|11245.5|11242.3|11241.4|11247.4|11246.5|11241.7|11240.8|655
1583460300000|2020-03-06 02:05:00|11242.4|11241.5|11244.5|11243.6|11246.4|11245.5|11241.6|11240.9|489
1583460600000|2020-03-06 02:10:00|11244.6|11243.7|11245.1|11244.2|11249.4|11248.5|11242|11241.1|542
1583460900000|2020-03-06 02:15:00|11245.2|11244.3|11244.2|11243.3|11247.1|11246.2|11242.2|11241.3|423
1583461200000|2020-03-06 02:20:00|11244.1|11243.2|11237.9|11237|11244.2|11243.3|11237.5|11236.7|419
1583461500000|2020-03-06 02:25:00|11237.8|11236.9|11239.1|11238.2|11240.5|11239.6|11237|11236.1|346
1583461800000|2020-03-06 02:30:00|11238.9|11238|11236.4|11235.5|11239.3|11238.6|11236.1|11235.2|360
1583462100000|2020-03-06 02:35:00|11236.5|11235.6|11237.1|11236.2|11237.8|11236.9|11236.3|11235.4|266
1583462400000|2020-03-06 02:40:00|11237|11236.1|11236.2|11235.3|11237.3|11236.5|11235|11234.1|307
1583462700000|2020-03-06 02:45:00|11236.1|11235.2|11234.1|11233.2|11236.7|11235.9|11233|11232.2|311
1583463000000|2020-03-06 02:50:00|11234.2|11233.3|11231.4|11230.5|11235.3|11234.4|11231.3|11230.4|300
1583463300000|2020-03-06 02:55:00|11231.3|11230.4|11232.6|11231.7|11233|11232.1|11230.8|11229.9|319
1583463600000|2020-03-06 03:00:00|11232.4|11231.8|11231.2|11230.3|11233.8|11233.1|11230.7|11229.8|379
1583463900000|2020-03-06 03:05:00|11231|11230.4|11230.8|11229.9|11231.8|11230.9|11229.7|11228.8|275
1583464200000|2020-03-06 03:10:00|11230.9|11230|11232.4|11231.5|11232.8|11231.9|11230.3|11229.4|215
1583464500000|2020-03-06 03:15:00|11232.5|11231.6|11231.9|11231|11232.7|11231.9|11231.2|11230.4|242
1583464800000|2020-03-06 03:20:00|11232|11231.1|11233.3|11232.4|11234.5|11233.7|11232|11231.1|324
1583465100000|2020-03-06 03:25:00|11233.2|11232.3|11231.9|11231|11233.2|11232.3|11230.1|11229.3|304
1583465400000|2020-03-06 03:30:00|11231.8|11230.9|11229.2|11228.3|11232.9|11232|11227.6|11227|355
1583465700000|2020-03-06 03:35:00|11229.1|11228.2|11228.4|11227.8|11229.9|11229|11226.5|11225.7|340
1583466000000|2020-03-06 03:40:00|11228.5|11227.6|11229.1|11228.2|11229.4|11228.5|11227.2|11226.3|221
1583466300000|2020-03-06 03:45:00|11229.2|11228.6|11231.4|11230.5|11233.3|11232.4|11229|11228.3|314
1583466600000|2020-03-06 03:50:00|11231.5|11230.6|11230.2|11229.3|11232.2|11231.3|11229.9|11229.2|205
1583466900000|2020-03-06 03:55:00|11230.1|11229.2|11234.2|11233.3|11234.8|11234|11229.9|11229.2|408
1583467200000|2020-03-06 04:00:00|11234.1|11233.2|11239.4|11238.5|11239.6|11238.7|11233.6|11232.7|314
1583467500000|2020-03-06 04:05:00|11239.6|11238.7|11239|11238.1|11239.6|11238.7|11238.3|11237.4|276
1583467800000|2020-03-06 04:10:00|11238.9|11238|11236.2|11235.3|11239|11238.1|11235.8|11235|285
1583468100000|2020-03-06 04:15:00|11236.1|11235.2|11234.9|11234|11236.1|11235.2|11232.4|11231.7|266
1583468400000|2020-03-06 04:20:00|11235.2|11234.3|11235.8|11234.9|11235.8|11235|11233.8|11233|234
1583468700000|2020-03-06 04:25:00|11235.7|11234.8|11235.6|11234.7|11237.2|11236.4|11235.1|11234.2|280
1583469000000|2020-03-06 04:30:00|11235.3|11234.4|11233.9|11233|11235.3|11234.4|11231.3|11230.4|275
1583469300000|2020-03-06 04:35:00|11233.8|11232.9|11231.7|11230.8|11233.9|11233|11231.6|11230.7|177
1583469600000|2020-03-06 04:40:00|11231.6|11230.7|11231.7|11230.8|11232.1|11231.3|11230.3|11229.4|240
1583469900000|2020-03-06 04:45:00|11231.6|11230.7|11233.1|11232.2|11233.2|11232.3|11231|11230.1|146
1583470200000|2020-03-06 04:50:00|11233.2|11232.3|11234|11233.1|11234.1|11233.3|11232.6|11231.8|167
1583470500000|2020-03-06 04:55:00|11233.9|11233|11231.3|11230.4|11234.1|11233.3|11231.1|11230.4|250
1583470800000|2020-03-06 05:00:00|11231.4|11230.5|11233.4|11232.5|11234.1|11233.2|11230.3|11229.6|185
1583471100000|2020-03-06 05:05:00|11233.5|11232.6|11234|11233.1|11234.3|11233.6|11232.7|11231.8|166
1583471400000|2020-03-06 05:10:00|11233.9|11233|11234.8|11233.9|11235.2|11234.5|11233.7|11232.9|205
1583471700000|2020-03-06 05:15:00|11234.7|11233.8|11235.3|11234.4|11235.4|11234.5|11233.2|11232.3|111
1583472000000|2020-03-06 05:20:00|11235.4|11234.5|11234|11233.1|11235.5|11234.6|11232.7|11231.8|171
1583472300000|2020-03-06 05:25:00|11234.1|11233.2|11236.9|11236|11237|11236.1|11233.9|11233|157
1583472600000|2020-03-06 05:30:00|11236.8|11235.9|11235.8|11234.9|11237|11236.1|11235.4|11234.7|179
1583472900000|2020-03-06 05:35:00|11235.7|11234.8|11235.2|11234.3|11236.6|11235.9|11234.6|11233.9|208
1583473200000|2020-03-06 05:40:00|11235.3|11234.4|11235.9|11235|11235.9|11235|11234.3|11233.5|210
1583473500000|2020-03-06 05:45:00|11235.8|11234.9|11234.8|11233.9|11235.9|11235|11234.5|11233.7|210
1583473800000|2020-03-06 05:50:00|11234.3|11233.7|11235.6|11234.7|11236.4|11235.5|11234.2|11233.5|232
1583474100000|2020-03-06 05:55:00|11235.3|11234.3|11228.9|11228|11235.6|11234.8|11228.6|11227.7|574
1583474400000|2020-03-06 06:00:00|11229.1|11228.2|11236.4|11235.5|11237.6|11236.7|11229.1|11228.2|445
1583474700000|2020-03-06 06:05:00|11236.3|11235.4|11229.7|11228.8|11236.5|11235.6|11228.6|11227.7|335
1583475000000|2020-03-06 06:10:00|11229.9|11229|11227.6|11226.7|11230.6|11229.7|11226.3|11225.4|366
1583475300000|2020-03-06 06:15:00|11227.7|11226.8|11225.8|11224.9|11228.9|11228.1|11225.5|11224.8|292
1583475600000|2020-03-06 06:20:00|11225.7|11224.8|11227.8|11226.9|11228.9|11228|11225.6|11224.7|348
1583475900000|2020-03-06 06:25:00|11227.9|11227|11226.2|11225.3|11229.2|11228.3|11225.2|11224.3|346
1583476200000|2020-03-06 06:30:00|11226.1|11225.2|11224.6|11223.7|11230.5|11229.6|11224.2|11223.3|438
1583476500000|2020-03-06 06:35:00|11224.7|11223.8|11221|11220.1|11224.8|11223.9|11219.5|11218.6|449
1583476800000|2020-03-06 06:40:00|11221.1|11220.5|11223.5|11222.6|11224.6|11223.7|11220.4|11219.5|372
1583477100000|2020-03-06 06:45:00|11223.4|11222.5|11228.4|11227.5|11228.5|11227.7|11222.9|11222|425
1583477400000|2020-03-06 06:50:00|11228.2|11227.6|11227.9|11227|11228.5|11227.7|11225.7|11224.8|417
1583477700000|2020-03-06 06:55:00|11228|11227.1|11228.8|11227.6|11231|11230.1|11227.3|11226.4|417
1583478000000|2020-03-06 07:00:00|11228.5|11227.2|11228.1|11227.2|11233.3|11232.4|11225.5|11224.7|757
1583478300000|2020-03-06 07:05:00|11228|11227.1|11226.9|11226|11229.3|11228.4|11226.3|11225.4|600
1583478600000|2020-03-06 07:10:00|11226.7|11225.8|11229.2|11228.3|11231.7|11230.7|11224.2|11223.3|722
1583478900000|2020-03-06 07:15:00|11229.1|11228.2|11226.5|11225.6|11229.1|11228.2|11225.3|11224.4|664
1583479200000|2020-03-06 07:20:00|11226.6|11226|11227.4|11226.5|11229.4|11228.7|11225.3|11224.4|537
1583479500000|2020-03-06 07:25:00|11227.5|11226.6|11227.8|11226.9|11229.6|11228.8|11225.6|11224.7|619
1583479800000|2020-03-06 07:30:00|11227.9|11227|11233.8|11232.9|11235.3|11234.4|11227.7|11226.8|567
1583480100000|2020-03-06 07:35:00|11233.3|11232.7|11232.5|11231.9|11235.3|11234.4|11232.2|11231.3|592
1583480400000|2020-03-06 07:40:00|11232.6|11231.7|11229.9|11229|11232.7|11231.8|11229.5|11228.6|585
1583480700000|2020-03-06 07:45:00|11230|11229.1|11233.6|11232.7|11233.8|11232.9|11228.5|11227.6|540
1583481000000|2020-03-06 07:50:00|11233.7|11232.8|11236.9|11236.3|11237.8|11237.1|11233|11232.1|544
1583481300000|2020-03-06 07:55:00|11237|11236.4|11234.8|11233.9|11238.2|11237.6|11234.5|11233.6|552
1583481600000|2020-03-06 08:00:00|11234.6|11234|11243.3|11242.4|11246.8|11245.9|11229.4|11228.5|1059
1583481900000|2020-03-06 08:05:00|11242.8|11242.2|11232.2|11231.3|11244.7|11243.8|11231.7|11230.8|925
1583482200000|2020-03-06 08:10:00|11232.3|11231.4|11239.2|11238.3|11242.7|11241.8|11232.2|11231.3|891
1583482500000|2020-03-06 08:15:00|11239.3|11238.4|11240.2|11239.3|11245.1|11244.3|11238.6|11237.7|746
1583482800000|2020-03-06 08:20:00|11240.1|11239.2|11241.5|11240.6|11242.3|11241.4|11235|11234.1|827
1583483100000|2020-03-06 08:25:00|11241.8|11240.9|11254.3|11253.4|11256.1|11255.2|11241|11240.1|853
1583483400000|2020-03-06 08:30:00|11254.2|11253.3|11266.8|11265.9|11269.3|11268.4|11252.6|11251.7|1060
1583483700000|2020-03-06 08:35:00|11266.7|11265.8|11270.6|11269.7|11277.9|11277|11265.3|11264.4|1043
1583484000000|2020-03-06 08:40:00|11270.5|11269.6|11269.5|11268.6|11272.4|11271.5|11266|11265.1|955
1583484300000|2020-03-06 08:45:00|11269.6|11268.7|11271.9|11271|11276.1|11275.2|11267.2|11266.3|987
1583484600000|2020-03-06 08:50:00|11272|11271.1|11276.5|11275.6|11279|11278.2|11271.4|11270.5|886
1583484900000|2020-03-06 08:55:00|11276.6|11275.7|11272.8|11271.9|11277.5|11276.7|11271.4|11270.6|928
1583485200000|2020-03-06 09:00:00|11272.9|11272|11270.6|11269.7|11278.8|11277.9|11270.6|11269.7|857
1583485500000|2020-03-06 09:05:00|11270.7|11269.8|11274.3|11273.4|11277.1|11276.2|11268.6|11267.7|839
1583485800000|2020-03-06 09:10:00|11274.2|11273.3|11270.9|11270|11276.9|11276|11270.5|11269.9|721
1583486100000|2020-03-06 09:15:00|11270.8|11269.9|11273.7|11273.1|11276.1|11275.2|11270.4|11269.7|749
1583486400000|2020-03-06 09:20:00|11274.1|11273.5|11274.2|11273.3|11276.3|11275.4|11272.3|11271.4|869
1583486700000|2020-03-06 09:25:00|11274.3|11273.4|11273.9|11273|11275.9|11275|11271.7|11270.8|841
1583487000000|2020-03-06 09:30:00|11274|11273.1|11283.2|11282.3|11283.3|11282.5|11271.5|11270.7|871
1583487300000|2020-03-06 09:35:00|11283.1|11282.5|11282.8|11281.9|11283.5|11282.7|11280.1|11279.2|911
1583487600000|2020-03-06 09:40:00|11283.1|11282.2|11290.4|11289.5|11290.4|11289.7|11281.9|11281.3|1055
1583487900000|2020-03-06 09:45:00|11290.3|11289.4|11290.4|11289.5|11290.6|11289.9|11288.7|11287.9|1048
1583488200000|2020-03-06 09:50:00|11290.5|11289.8|11290.3|11289.4|11291.4|11290.8|11283.7|11282.8|1096
1583488500000|2020-03-06 09:55:00|11290.4|11289.5|11294.5|11293.6|11295.8|11294.9|11289.1|11288.2|1115
1583488800000|2020-03-06 10:00:00|11294.4|11293.5|11299.3|11298.4|11299.7|11298.8|11293.3|11292.5|927
1583489100000|2020-03-06 10:05:00|11299.4|11298.5|11303.3|11302.4|11309.3|11308.4|11299.4|11298.5|1075
1583489400000|2020-03-06 10:10:00|11303.4|11302.5|11298.6|11297.7|11306.7|11305.8|11294|11293.1|1192
1583489700000|2020-03-06 10:15:00|11298.5|11297.6|11302.9|11302|11303.7|11302.8|11294.9|11294|1142
1583490000000|2020-03-06 10:20:00|11303|11302.1|11317.4|11316.5|11319.9|11319.1|11303|11302.1|1240
1583490300000|2020-03-06 10:25:00|11317.2|11316.6|11323.6|11322.7|11324.2|11323.3|11314.4|11313.5|1081
1583490600000|2020-03-06 10:30:00|11323.5|11322.6|11316.2|11315.6|11324.6|11323.8|11312.5|11311.6|1125
1583490900000|2020-03-06 10:35:00|11316.6|11315.7|11308.8|11307.9|11319.6|11318.7|11306.8|11305.9|1261
1583491200000|2020-03-06 10:40:00|11309|11308.1|11306.1|11305.2|11311.3|11310.4|11303.9|11303|1095
1583491500000|2020-03-06 10:45:00|11306|11305.1|11305|11304.1|11308.1|11307.2|11298.2|11297.3|1061
1583491800000|2020-03-06 10:50:00|11304.9|11304|11312.1|11311.2|11314.1|11313.2|11304.5|11303.6|976
1583492100000|2020-03-06 10:55:00|11312.4|11311.5|11317|11316.1|11320.2|11319.3|11309.8|11308.9|1117
1583492400000|2020-03-06 11:00:00|11317.1|11316.2|11313.6|11312.7|11321.7|11320.8|11313.4|11312.6|1002
1583492700000|2020-03-06 11:05:00|11313.5|11312.6|11321.7|11320.8|11322.3|11321.4|11312.1|11311.3|1019
1583493000000|2020-03-06 11:10:00|11321.6|11320.7|11329.8|11328.9|11330.4|11329.5|11319|11318.1|1110
1583493300000|2020-03-06 11:15:00|11329.7|11328.8|11327.5|11326.6|11337.9|11337|11327.5|11326.6|1225
1583493600000|2020-03-06 11:20:00|11327.6|11326.7|11326.7|11325.8|11330.3|11329.4|11317.6|11316.7|1254
1583493900000|2020-03-06 11:25:00|11326.8|11325.9|11329.7|11328.8|11330.1|11329.2|11323|11322.1|870
1583494200000|2020-03-06 11:30:00|11329.5|11328.6|11336.2|11335.3|11339.2|11338.3|11328|11327.1|979
1583494500000|2020-03-06 11:35:00|11336.3|11335.4|11336.4|11335.5|11340.3|11339.5|11331.1|11330.3|811
1583494800000|2020-03-06 11:40:00|11336.5|11335.6|11338.1|11337.2|11341.1|11340.2|11334.8|11333.9|734
1583495100000|2020-03-06 11:45:00|11338.2|11337.3|11334|11333.1|11339.2|11338.3|11330.6|11329.7|840
1583495400000|2020-03-06 11:50:00|11333.9|11333|11329.6|11328.7|11334.4|11333.6|11326.6|11325.7|774
1583495700000|2020-03-06 11:55:00|11329.9|11329|11333.1|11332.2|11336.5|11335.6|11327|11326.1|847
1583496000000|2020-03-06 12:00:00|11332.9|11332|11326.9|11326|11332.9|11332|11326.7|11325.8|724
1583496300000|2020-03-06 12:05:00|11326.8|11325.9|11324.1|11323.2|11329.4|11328.7|11322.3|11321.4|655
1583496600000|2020-03-06 12:10:00|11324.2|11323.3|11319.4|11318.8|11324.8|11323.9|11318.4|11317.5|788
1583496900000|2020-03-06 12:15:00|11319.5|11318.6|11307.7|11306.8|11319.6|11318.8|11307.7|11306.8|880
1583497200000|2020-03-06 12:20:00|11307.3|11306.4|11312.6|11311.7|11315.5|11314.6|11307.2|11306.3|713
1583497500000|2020-03-06 12:25:00|11312.5|11311.9|11321.5|11320.9|11321.7|11321|11312.5|11311.7|803
1583497800000|2020-03-06 12:30:00|11321.6|11321|11317.1|11316.5|11325.1|11324.5|11317.1|11316.5|711
1583498100000|2020-03-06 12:35:00|11317.4|11316.8|11307.6|11306.7|11317.6|11317|11305.6|11305|938
1583498400000|2020-03-06 12:40:00|11307.7|11306.8|11316.1|11315.5|11320.6|11319.9|11307.3|11306.4|813
1583498700000|2020-03-06 12:45:00|11316.6|11316|11314.1|11313.5|11318.3|11317.7|11307.8|11307.2|896
1583499000000|2020-03-06 12:50:00|11314|11313.1|11314.4|11313.5|11321.7|11321.1|11311|11310.2|1158
1583499300000|2020-03-06 12:55:00|11314.2|11313.6|11316.6|11316|11319|11318.4|11313.5|11312.6|830
1583499600000|2020-03-06 13:00:00|11316.7|11316.1|11322.9|11322.3|11323.9|11323.3|11312|11311.2|679
1583499900000|2020-03-06 13:05:00|11322.8|11322.2|11328.9|11328|11329.6|11329|11320.3|11319.7|599
1583500200000|2020-03-06 13:10:00|11328.8|11327.9|11336.2|11335.6|11336.5|11335.9|11328|11327.4|621
1583500500000|2020-03-06 13:15:00|11336.3|11335.7|11333.7|11333.1|11338|11337.4|11329.6|11328.8|638
1583500800000|2020-03-06 13:20:00|11334|11333.4|11330.6|11330|11334.4|11333.8|11326.7|11325.8|776
1583501100000|2020-03-06 13:25:00|11331.3|11330.7|11332.4|11327.4|11334.8|11332.2|11326.6|11325|733
1583501400000|2020-03-06 13:30:00|11331.7|11326.7|11312.6|11311.7|11334.8|11332.8|11310.5|11309.6|1112
1583501700000|2020-03-06 13:35:00|11312.7|11311.8|11315|11314.4|11319|11318.1|11305.9|11305.3|887
1583502000000|2020-03-06 13:40:00|11314.9|11314.3|11322.8|11322.2|11328.4|11327.5|11311.5|11310.9|840
1583502300000|2020-03-06 13:45:00|11322.4|11321.8|11311.9|11311.3|11323.6|11322.8|11308.3|11307.7|728
1583502600000|2020-03-06 13:50:00|11311.8|11311.2|11318.3|11317.7|11324|11323.4|11309.4|11308.6|791
1583502900000|2020-03-06 13:55:00|11318.2|11317.6|11323.4|11322.8|11328.1|11327.2|11316.2|11315.5|657
1583503200000|2020-03-06 14:00:00|11322.9|11322.3|11325.4|11324.8|11329.8|11328.9|11319.2|11318.6|653
1583503500000|2020-03-06 14:05:00|11325.5|11324.9|11322.6|11322|11327.2|11326.6|11319.7|11319.1|670
1583503800000|2020-03-06 14:10:00|11322.7|11322.1|11330.6|11330|11330.6|11330|11318.2|11317.6|763
1583504100000|2020-03-06 14:15:00|11331.4|11330.5|11342.5|11341.9|11349.3|11348.2|11330.1|11329.2|870
1583504400000|2020-03-06 14:20:00|11342.7|11342.1|11343.3|11342.7|11345.7|11345.1|11338.2|11337.6|765
1583504700000|2020-03-06 14:25:00|11343.4|11342.8|11344.8|11344.2|11349.7|11349.1|11342.9|11342.3|754
1583505000000|2020-03-06 14:30:00|11344.9|11344.3|11334.7|11334.1|11345.7|11345.1|11333.8|11333.2|888
1583505300000|2020-03-06 14:35:00|11334.8|11334.2|11336.1|11335.5|11338.9|11338.1|11331.6|11331|757
1583505600000|2020-03-06 14:40:00|11336.4|11335.4|11338|11337.4|11347.6|11347|11335.3|11334.7|785
1583505900000|2020-03-06 14:45:00|11337.9|11337|11346.6|11346|11347|11346.1|11337.3|11336.7|854
1583506200000|2020-03-06 14:50:00|11346.7|11346.1|11348|11347.1|11355.2|11354.5|11343.8|11343|957
1583506500000|2020-03-06 14:55:00|11348.1|11347.2|11349.6|11348.7|11351.6|11350.7|11338.5|11337.6|917
1583506800000|2020-03-06 15:00:00|11349.7|11348.5|11342.4|11341.5|11350|11348.8|11339.8|11338.9|969
1583507100000|2020-03-06 15:05:00|11341.8|11340.9|11351.2|11350.6|11353.1|11352.1|11337.2|11336.5|967
1583507400000|2020-03-06 15:10:00|11350.6|11349.7|11344.3|11343.7|11355.1|11354.5|11343.6|11342.9|929
1583507700000|2020-03-06 15:15:00|11345|11344.1|11327.5|11326.6|11345|11344.1|11323.4|11322.5|962
1583508000000|2020-03-06 15:20:00|11327.6|11326.7|11321.4|11320.5|11335|11334.4|11321|11320.1|968
1583508300000|2020-03-06 15:25:00|11321.6|11320.7|11306.2|11305.1|11325.5|11324.9|11287.8|11286.9|1153
1583508600000|2020-03-06 15:30:00|11307|11305.3|11308.5|11307.6|11308.8|11307.9|11297|11296.1|1146
1583508900000|2020-03-06 15:35:00|11308.6|11307.7|11307.8|11306.9|11315.1|11314.3|11300.9|11300|1029
1583509200000|2020-03-06 15:40:00|11308.2|11307.3|11305.5|11304.6|11311|11310.1|11299.7|11299|993
1583509500000|2020-03-06 15:45:00|11305.6|11304.7|11304.1|11303.2|11310.8|11309.9|11301.1|11300.2|987
1583509800000|2020-03-06 15:50:00|11304.2|11303.3|11313.7|11312.8|11317.3|11316.5|11301.9|11301.3|878
1583510100000|2020-03-06 15:55:00|11313.6|11313|11310.5|11309.9|11317|11316.1|11304.9|11304|906
1583510400000|2020-03-06 16:00:00|11310.6|11309.7|11314.2|11313.6|11314.7|11314.1|11308.7|11308.1|723
1583510700000|2020-03-06 16:05:00|11314.5|11313.9|11325.5|11324.9|11325.9|11325.1|11313.6|11313|697
1583511000000|2020-03-06 16:10:00|11325.6|11325|11329.3|11328.4|11329.3|11328.7|11324.4|11323.8|605
1583511300000|2020-03-06 16:15:00|11328.9|11328.3|11323.5|11322.9|11330.5|11329.9|11321.9|11321.3|612
1583511600000|2020-03-06 16:20:00|11324|11323.4|11322.4|11321.8|11324.6|11324|11319.7|11319.1|516
1583511900000|2020-03-06 16:25:00|11322.5|11321.9|11325|11324.4|11327|11326.4|11322.1|11321.5|498
1583512200000|2020-03-06 16:30:00|11325.6|11325|11321.5|11320.9|11327.2|11326.6|11318.5|11317.9|668
1583512500000|2020-03-06 16:35:00|11321.7|11321.1|11315.7|11315.1|11322.4|11321.8|11315.5|11314.9|599
1583512800000|2020-03-06 16:40:00|11315.9|11315.3|11309.5|11308.9|11316.7|11316.1|11308.5|11307.9|668
1583513100000|2020-03-06 16:45:00|11309.3|11308.7|11314.6|11314|11315.2|11314.4|11305.9|11305.3|569
1583513400000|2020-03-06 16:50:00|11314.7|11314.1|11314.4|11313.8|11315.8|11315.2|11312|11311.4|531
1583513700000|2020-03-06 16:55:00|11313.9|11313.3|11319.7|11319.1|11320|11319.1|11313.7|11313.1|553
1583514000000|2020-03-06 17:00:00|11319.9|11319|11325.7|11325.1|11327.1|11326.5|11319.1|11318.4|595
1583514300000|2020-03-06 17:05:00|11326|11325.4|11323.8|11323.2|11328.4|11327.7|11320.9|11320.3|480
1583514600000|2020-03-06 17:10:00|11323.9|11323.3|11320.9|11320.3|11324|11323.4|11320.1|11319.4|536
1583514900000|2020-03-06 17:15:00|11321|11320.4|11321.3|11320.7|11322.6|11321.9|11316.6|11316|568
1583515200000|2020-03-06 17:20:00|11321.5|11320.9|11315.1|11314.5|11322|11321.4|11314.4|11313.8|590
1583515500000|2020-03-06 17:25:00|11315|11314.4|11310.9|11310.3|11315.9|11315.3|11309.8|11309.2|627
1583515800000|2020-03-06 17:30:00|11311|11310.4|11302.5|11301.9|11313.1|11312.5|11302.1|11301.5|667
1583516100000|2020-03-06 17:35:00|11302.4|11301.8|11302.5|11301.9|11305.3|11304.7|11301|11300.4|686
1583516400000|2020-03-06 17:40:00|11302.4|11301.8|11289.9|11289|11304|11303.4|11288.5|11287.5|828
1583516700000|2020-03-06 17:45:00|11289.8|11288.9|11297.9|11297.3|11299.2|11298.5|11289.3|11288.5|1043
1583517000000|2020-03-06 17:50:00|11298.2|11297.5|11302.4|11301.8|11302.8|11302.2|11296.9|11296.3|883
1583517300000|2020-03-06 17:55:00|11302.1|11301.5|11305.6|11305|11308.6|11307.9|11301|11300.4|815
1583517600000|2020-03-06 18:00:00|11305.7|11305.1|11308.1|11307.5|11309.4|11308.8|11302.2|11301.6|802
1583517900000|2020-03-06 18:05:00|11308|11307.4|11306.9|11306.3|11308.3|11307.7|11303.1|11302.5|755
1583518200000|2020-03-06 18:10:00|11307|11306.4|11308.1|11307.5|11311.9|11311.3|11306.4|11305.8|636
1583518500000|2020-03-06 18:15:00|11308.4|11307.8|11303.8|11303.2|11311|11310.4|11303.6|11303|677
1583518800000|2020-03-06 18:20:00|11304.1|11303.5|11293|11292.4|11304.3|11303.7|11292.1|11291.5|783
1583519100000|2020-03-06 18:25:00|11292.9|11292.3|11295.1|11294.5|11300.8|11300.2|11292.4|11291.8|829
1583519400000|2020-03-06 18:30:00|11295.2|11294.6|11301.1|11300.2|11301.7|11301.1|11292.3|11291.7|744
1583519700000|2020-03-06 18:35:00|11301|11300.4|11296.2|11295.6|11303.1|11302.2|11295.8|11295.2|725
1583520000000|2020-03-06 18:40:00|11295.8|11295.2|11299.9|11299.3|11301.6|11300.9|11291.2|11290.6|769
1583520300000|2020-03-06 18:45:00|11299.4|11298.8|11298.3|11297.7|11300.3|11299.7|11295.2|11294.5|883
1583520600000|2020-03-06 18:50:00|11298.4|11297.8|11299.3|11298.7|11301.7|11300.9|11296.3|11295.7|797
1583520900000|2020-03-06 18:55:00|11299.4|11298.8|11298.9|11298.3|11300.9|11300.3|11295.5|11294.8|677
1583521200000|2020-03-06 19:00:00|11298.8|11298.2|11295.9|11295|11299.9|11299.3|11294.6|11294|882
1583521500000|2020-03-06 19:05:00|11295.7|11295.1|11298|11297.4|11299.2|11298.6|11294.2|11293.4|711
1583521800000|2020-03-06 19:10:00|11298.2|11297.6|11301|11300.4|11301.9|11301.1|11298.1|11297.5|632
1583522100000|2020-03-06 19:15:00|11300.9|11300.3|11304.4|11303.8|11305.1|11304.5|11298.8|11298.2|665
1583522400000|2020-03-06 19:20:00|11304.5|11303.9|11305|11304.4|11307.3|11306.6|11303.3|11302.7|612
1583522700000|2020-03-06 19:25:00|11305.1|11304.5|11306.9|11306.3|11307.7|11307.1|11304.2|11303.6|569
1583523000000|2020-03-06 19:30:00|11306.8|11306.2|11306.9|11306.3|11307.9|11307.3|11304.8|11304|587
1583523300000|2020-03-06 19:35:00|11306.8|11306.2|11310.9|11310.3|11312|11311.4|11305.9|11305.3|638
1583523600000|2020-03-06 19:40:00|11310.8|11310.2|11311.5|11310.9|11314.2|11313.6|11310|11309.4|603
1583523900000|2020-03-06 19:45:00|11311.7|11311.1|11316.6|11316|11316.9|11316.3|11309.6|11309|611
1583524200000|2020-03-06 19:50:00|11316.5|11315.9|11317.4|11316.8|11318.1|11317.4|11313.2|11312.6|722
1583524500000|2020-03-06 19:55:00|11317.3|11316.7|11318.4|11317.8|11319.4|11318.7|11312.2|11311.6|809
1583524800000|2020-03-06 20:00:00|11318.2|11317.3|11318.1|11317.5|11319.5|11318.7|11312.3|11311.4|953
1583525100000|2020-03-06 20:05:00|11317.9|11317.3|11319|11318.4|11320.7|11320|11316.6|11316|822
1583525400000|2020-03-06 20:10:00|11319.1|11318.5|11325.6|11324.7|11326|11325.1|11318|11317.3|985
1583525700000|2020-03-06 20:15:00|11325.8|11324.9|11318.9|11318.3|11326.2|11325.6|11318.9|11318.3|977
1583526000000|2020-03-06 20:20:00|11319|11318.1|11313.6|11312.7|11320.6|11320|11313.5|11312.6|1070
1583526300000|2020-03-06 20:25:00|11313.5|11312.6|11319.5|11318.9|11320.1|11319.4|11309.1|11308.4|1095
1583526600000|2020-03-06 20:30:00|11319.8|11319.2|11312.3|11311.4|11320.3|11319.7|11311.1|11310.3|1267
1583526900000|2020-03-06 20:35:00|11312.1|11311.2|11311.3|11310.7|11315.4|11314.6|11308.5|11307.9|1315
1583527200000|2020-03-06 20:40:00|11311.4|11310.8|11307.7|11306.8|11314.3|11313.4|11306.5|11305.6|1057
1583527500000|2020-03-06 20:45:00|11306.8|11306.2|11308.6|11307.7|11310.8|11309.9|11306.4|11305.6|1101
1583527800000|2020-03-06 20:50:00|11308.4|11307.5|11304.7|11303.8|11308.6|11307.7|11301.7|11301|1049
1583528100000|2020-03-06 20:55:00|11304.8|11303.9|11306.4|11305.8|11308.4|11307.5|11301.3|11300.4|1047
1583528400000|2020-03-06 21:00:00|11306.5|11305.6|11309.1|11308.2|11311.8|11310.9|11306.4|11305.5|589
1583528700000|2020-03-06 21:05:00|11309|11308.1|11307.4|11306.5|11309.2|11308.3|11306.6|11305.8|294
1583529000000|2020-03-06 21:10:00|11307.5|11306.6|11305.6|11304.7|11307.8|11306.9|11304.8|11303.8|295
1583529300000|2020-03-06 21:15:00|11305.7|11304.8|11308.2|11307.3|11308.3|11307.4|11304.5|11303.5|334
1583529600000|2020-03-06 21:20:00|11308.1|11307.2|11309.3|11308.4|11309.7|11308.8|11308|11307.1|256
1583529900000|2020-03-06 21:25:00|11309.1|11308.2|11305.5|11304.6|11310.2|11309.3|11305.4|11304.5|267
1583530200000|2020-03-06 21:30:00|11305.6|11304.7|11305.5|11304.6|11305.6|11304.7|11304.1|11303.2|302
1583530500000|2020-03-06 21:35:00|11305.4|11304.5|11299.6|11298.7|11305.6|11304.7|11299.5|11298.6|331
1583530800000|2020-03-06 21:40:00|11299.7|11298.8|11294.2|11293.3|11300.6|11299.5|11294.2|11293.3|561
1583531100000|2020-03-06 21:45:00|11294.3|11293.4|11290.6|11289.4|11296.8|11295.3|11290.3|11288.3|863
1583531400000|2020-03-06 21:50:00|11290.7|11289.3|11290.7|11290.1|11293.2|11291.5|11289.9|11288.3|588
1583531700000|2020-03-06 21:55:00|11290.8|11290.2|11291.7|11286.8|11294.6|11292.5|11288.8|11283.8|717
1583701200000|2020-03-08 21:00:00|11358.3|11348.8|11347.4|11341.4|11358.9|11349|11345|11339|343
1583701500000|2020-03-08 21:05:00|11347.1|11341.1|11346.4|11342.8|11349.4|11344.9|11346|11340.1|219
1583701800000|2020-03-08 21:10:00|11346.9|11342.7|11346.4|11343.1|11351.2|11344.9|11344.7|11336.3|139
1583702100000|2020-03-08 21:15:00|11346.8|11343.2|11344.7|11337.8|11347.6|11343.2|11340.9|11333.8|163
1583702400000|2020-03-08 21:20:00|11344.9|11338.4|11342.6|11338.9|11345.8|11340.9|11341.2|11336.6|165
1583702700000|2020-03-08 21:25:00|11341.4|11337.8|11341|11334.3|11344.9|11339.3|11338|11332.9|318
1583703000000|2020-03-08 21:30:00|11340|11335.8|11343.8|11335.8|11344.6|11338|11336.9|11333.4|321
1583703300000|2020-03-08 21:35:00|11343.6|11335.7|11343.7|11340.6|11344.8|11341.6|11341.3|11334.3|219
1583703600000|2020-03-08 21:40:00|11343.6|11341|11345|11341.4|11346.8|11342.4|11342.4|11338.3|143
1583703900000|2020-03-08 21:45:00|11346.1|11340.3|11352.1|11341|11355.8|11343.2|11345|11338.3|237
1583704200000|2020-03-08 21:50:00|11352.2|11342|11351.3|11344.3|11358|11350.3|11349.1|11337.6|235
1583704500000|2020-03-08 21:55:00|11352.7|11344.4|11356.5|11345.8|11363.4|11356.3|11350.5|11340.9|486
1583704800000|2020-03-08 22:00:00|11356.4|11345.7|11347.9|11342.2|11358.5|11350.7|11345.5|11337.8|1368
1583705100000|2020-03-08 22:05:00|11349.1|11341.9|11353.1|11350.8|11354.9|11350.9|11344.7|11339|1383
1583705400000|2020-03-08 22:10:00|11354.6|11349.3|11355.4|11352.8|11358.1|11355.2|11345.9|11343.3|1001
1583705700000|2020-03-08 22:15:00|11355.5|11352.7|11345|11344.1|11356.5|11355.3|11344.7|11343.8|1277
1583706000000|2020-03-08 22:20:00|11345.3|11344.3|11350.5|11348.9|11352|11350.4|11340.6|11338.6|1332
1583706300000|2020-03-08 22:25:00|11350.3|11349|11349.2|11347.8|11353.3|11351.8|11344.8|11343.4|1322
1583706600000|2020-03-08 22:30:00|11349|11347.6|11359.2|11357.9|11360.4|11358.9|11347|11345.6|1334
1583706900000|2020-03-08 22:35:00|11359.1|11357.8|11365.2|11363.9|11365.8|11364.6|11358.1|11356.9|1144
1583707200000|2020-03-08 22:40:00|11365.1|11363.8|11383.1|11381.4|11383.6|11382|11362.9|11361.8|1389
1583707500000|2020-03-08 22:45:00|11383.2|11381.2|11390.5|11389.5|11390.9|11389.8|11382.5|11381|1322
1583707800000|2020-03-08 22:50:00|11390.6|11389.4|11385.3|11383.2|11396.4|11394.1|11384.8|11382.7|1910
1583708100000|2020-03-08 22:55:00|11384.8|11382.6|11388.1|11386.3|11388.9|11387.1|11370.1|11368.3|1609
1583708400000|2020-03-08 23:00:00|11387.9|11386.6|11384.6|11383.1|11390.4|11388.6|11380|11378.8|1739
1583708700000|2020-03-08 23:05:00|11384.5|11383.2|11374.9|11373.8|11385.2|11383.7|11374.7|11373.7|1331
1583709000000|2020-03-08 23:10:00|11375.1|11373.7|11374.9|11373.5|11377.5|11375.9|11367.4|11365.4|1643
1583709300000|2020-03-08 23:15:00|11374.6|11373.4|11372.4|11371.3|11377|11375.7|11370.7|11369.6|953
1583709600000|2020-03-08 23:20:00|11372.3|11371.4|11383.2|11382.3|11383.3|11382.4|11372.3|11371.2|1055
1583709900000|2020-03-08 23:25:00|11383.1|11382.2|11386.3|11385.3|11388|11387|11382.1|11381.1|1038
1583710200000|2020-03-08 23:30:00|11386.2|11385.2|11393.5|11392.6|11393.5|11392.6|11382.1|11380.9|879
1583710500000|2020-03-08 23:35:00|11393.6|11392.7|11388.6|11387.6|11397|11396|11388.3|11387.4|747
1583710800000|2020-03-08 23:40:00|11388.8|11387.9|11386.1|11385.1|11391.1|11390|11381|11380.1|1127
1583711100000|2020-03-08 23:45:00|11386.3|11385.2|11388.9|11387.9|11390.9|11390|11383.3|11382.1|1116
1583711400000|2020-03-08 23:50:00|11389|11388|11388.5|11387.6|11390.3|11389.4|11387.8|11386.8|596
1583711700000|2020-03-08 23:55:00|11388.6|11387.7|11388.2|11387.3|11389.4|11388.5|11385.4|11384.5|330
1583712000000|2020-03-09 00:00:00|11388.4|11387.5|11380.6|11379.6|11388.4|11387.6|11374.4|11373.5|1007
1583712300000|2020-03-09 00:05:00|11380.7|11379.7|11374.4|11373.5|11380.9|11380|11370.2|11369.3|804
1583712600000|2020-03-09 00:10:00|11374.3|11373.4|11384|11383.1|11385|11384.1|11373.7|11373|843
1583712900000|2020-03-09 00:15:00|11384.1|11383.2|11377|11376.1|11384.1|11383.2|11375.3|11374.4|918
1583713200000|2020-03-09 00:20:00|11376.9|11376|11380|11379.1|11385.6|11384.8|11376.6|11375.7|560
1583713500000|2020-03-09 00:25:00|11379.9|11379|11370|11369.1|11380|11379.1|11369|11368|702
1583713800000|2020-03-09 00:30:00|11370.1|11369.2|11369.2|11368.3|11371.2|11370.3|11364|11363.1|551
1583714100000|2020-03-09 00:35:00|11369.3|11368.2|11371.3|11370.4|11373.2|11372.3|11369.2|11368.2|407
1583714400000|2020-03-09 00:40:00|11371.2|11370.3|11366.2|11365.3|11371.3|11370.4|11365.5|11364.6|587
1583714700000|2020-03-09 00:45:00|11366.1|11365.2|11364.9|11364|11367.5|11366.6|11363.7|11362.8|414
1583715000000|2020-03-09 00:50:00|11364.8|11363.9|11360.9|11360|11365.1|11364.3|11360.6|11359.7|517
1583715300000|2020-03-09 00:55:00|11361.1|11360.2|11360.4|11359.5|11362.9|11362|11359.5|11358.6|482
1583715600000|2020-03-09 01:00:00|11360.5|11359.6|11360.1|11359.2|11360.9|11360|11356.5|11355.7|536
1583715900000|2020-03-09 01:05:00|11360|11359.1|11364.6|11363.7|11364.7|11364|11360|11359.1|499
1583716200000|2020-03-09 01:10:00|11364.7|11363.8|11367.8|11366.9|11370.8|11369.9|11364.5|11363.7|530
1583716500000|2020-03-09 01:15:00|11367.9|11367|11378.6|11377.7|11381|11380.1|11367.5|11366.6|603
1583716800000|2020-03-09 01:20:00|11378.5|11377.6|11385.4|11384.5|11385.5|11384.7|11378.2|11377.3|511
1583717100000|2020-03-09 01:25:00|11385.3|11384.4|11379.9|11379|11386.2|11385.4|11379.4|11378.5|522
1583717400000|2020-03-09 01:30:00|11379.8|11378.9|11382.8|11381.9|11382.8|11381.9|11375.8|11374.9|657
1583717700000|2020-03-09 01:35:00|11382.7|11381.8|11384.3|11383.4|11387|11386.2|11380.6|11379.7|748
1583718000000|2020-03-09 01:40:00|11384.4|11383.5|11400|11399.1|11400.1|11399.2|11384.4|11383.5|1429
1583718300000|2020-03-09 01:45:00|11399.9|11399|11468.7|11464.7|11468.7|11465.7|11397.9|11396.8|1842
1583718600000|2020-03-09 01:50:00|11467.9|11465|11438.3|11433.3|11500.2|11493.9|11412.1|11404.9|2661
1583718900000|2020-03-09 01:55:00|11438.4|11433.5|11430|11426.8|11449.3|11445|11426.5|11421.2|2442
1583719200000|2020-03-09 02:00:00|11430.1|11426.7|11435.4|11432.9|11439.1|11435.6|11416.8|11413.6|2138
1583719500000|2020-03-09 02:05:00|11435.3|11433|11432.6|11430.5|11435.9|11433.1|11424.1|11421.7|2076
1583719800000|2020-03-09 02:10:00|11432.5|11430.4|11458.9|11456.3|11462.4|11459.5|11424.8|11423|2094
1583720100000|2020-03-09 02:15:00|11457|11454.5|11438.6|11436.5|11462.5|11459.5|11438|11436|2101
1583720400000|2020-03-09 02:20:00|11438.7|11436.2|11438.1|11436.3|11447.8|11445.3|11431.6|11429.7|1828
1583720700000|2020-03-09 02:25:00|11437.9|11436.2|11430.1|11428.1|11439.1|11437.1|11423|11421.1|1779
1583721000000|2020-03-09 02:30:00|11430|11428|11436.4|11434.5|11440.3|11438.1|11425.8|11423.5|1502
1583721300000|2020-03-09 02:35:00|11436.5|11434.8|11417.4|11415.4|11437.2|11435.7|11416.8|11414.7|1653
1583721600000|2020-03-09 02:40:00|11417.7|11415.7|11418.1|11415.8|11423.9|11422.9|11415.9|11413.7|1718
1583721900000|2020-03-09 02:45:00|11417.8|11415.7|11407.3|11404.1|11419.1|11417.7|11405.4|11403.5|1712
1583722200000|2020-03-09 02:50:00|11407.4|11404.6|11396.9|11394.8|11407.7|11404.9|11395.7|11394|1985
1583722500000|2020-03-09 02:55:00|11396.8|11395.2|11399.1|11396.7|11399.9|11397.8|11387.4|11385.5|1946
1583722800000|2020-03-09 03:00:00|11399.2|11396.8|11400.1|11397.4|11403.6|11401.9|11390.5|11387.4|1738
1583723100000|2020-03-09 03:05:00|11399.7|11397.5|11393.8|11392.4|11401|11398.9|11391.1|11388.2|1740
1583723400000|2020-03-09 03:10:00|11394|11392.5|11388.8|11386.5|11395.2|11393.3|11387.7|11385.5|1503
1583723700000|2020-03-09 03:15:00|11389|11386.2|11379.2|11376.4|11390.8|11389.3|11377|11374.9|1601
1583724000000|2020-03-09 03:20:00|11379.1|11377.1|11389.4|11386|11391.7|11387.8|11372.6|11370.6|1919
1583724300000|2020-03-09 03:25:00|11389.7|11385.7|11378.2|11375.2|11390.1|11386.8|11372.6|11370|1823
1583724600000|2020-03-09 03:30:00|11378.1|11375|11396.5|11394.5|11396.9|11394.7|11374.8|11372.8|1754
1583724900000|2020-03-09 03:35:00|11396.6|11394.4|11400.1|11397.9|11400.9|11399|11386.5|11381.5|1771
1583725200000|2020-03-09 03:40:00|11400|11397.7|11410.4|11408.4|11414.1|11411.3|11400|11397.7|1844
1583725500000|2020-03-09 03:45:00|11410.3|11408.5|11425|11422.6|11428.8|11427|11409.8|11408.1|1752
1583725800000|2020-03-09 03:50:00|11424.8|11422.5|11409.2|11406.9|11427.3|11425.3|11402.6|11400.6|1920
1583726100000|2020-03-09 03:55:00|11409.3|11407.5|11417.9|11415.4|11421.7|11419|11403.3|11400.5|1709
1583726400000|2020-03-09 04:00:00|11418.1|11415.3|11418.2|11416.3|11419.8|11417.3|11404.5|11401|1729
1583726700000|2020-03-09 04:05:00|11417.7|11415.9|11419.2|11417|11424.4|11422.7|11410.5|11408.7|1533
1583727000000|2020-03-09 04:10:00|11419.4|11416.9|11418.1|11416.3|11423.1|11421|11412.3|11410|1419
1583727300000|2020-03-09 04:15:00|11418.2|11416.4|11413.3|11411.8|11422.7|11420.7|11412.3|11410.9|1185
1583727600000|2020-03-09 04:20:00|11413.5|11411.7|11405.4|11403.8|11413.5|11411.7|11405.3|11403.7|1484
1583727900000|2020-03-09 04:25:00|11405.7|11403.9|11407.1|11405.3|11409.1|11407.6|11402.8|11400.8|1347
1583728200000|2020-03-09 04:30:00|11407.4|11405.6|11408.8|11407.1|11410.2|11408.6|11406.6|11405|1076
1583728500000|2020-03-09 04:35:00|11409.2|11407.3|11404.2|11402.9|11410.4|11408.8|11403.1|11401.4|1026
1583728800000|2020-03-09 04:40:00|11404.1|11403|11405.1|11403.3|11405.8|11404.2|11398.4|11397.1|1197
1583729100000|2020-03-09 04:45:00|11405.2|11403.2|11404.4|11403|11407|11405.8|11400.3|11397.7|1173
1583729400000|2020-03-09 04:50:00|11404.3|11402.9|11409.3|11407.9|11409.6|11407.9|11403.4|11401.9|965
1583729700000|2020-03-09 04:55:00|11409.4|11407.2|11402|11400.7|11409.4|11407.5|11401.3|11400.4|1276
1583730000000|2020-03-09 05:00:00|11401.9|11400.5|11405.8|11404.5|11406.1|11404.8|11400.8|11399.7|1318
1583730300000|2020-03-09 05:05:00|11405.9|11404.6|11415.3|11413.3|11415.5|11413.5|11405.5|11404.3|1033
1583730600000|2020-03-09 05:10:00|11415.4|11413.2|11422|11420.4|11424|11422.5|11415.1|11413.2|1074
1583730900000|2020-03-09 05:15:00|11421.8|11420.5|11424.1|11422.4|11424.7|11423.2|11418|11416.5|946
1583731200000|2020-03-09 05:20:00|11424.2|11422.3|11423.1|11421.4|11426|11424.6|11421.9|11420.7|780
1583731500000|2020-03-09 05:25:00|11422.9|11421.5|11418.4|11416.8|11424.2|11423|11417.9|11416.6|838
1583731800000|2020-03-09 05:30:00|11418.1|11416.9|11410.1|11408.6|11418.1|11416.9|11409.4|11407.8|885
1583732100000|2020-03-09 05:35:00|11410.3|11409.2|11397.5|11396.1|11411.8|11410.6|11397.1|11395.7|1180
1583732400000|2020-03-09 05:40:00|11397.4|11396.2|11391.3|11389.5|11398.3|11397.1|11388.4|11387.3|1142
1583732700000|2020-03-09 05:45:00|11391.1|11389.6|11394|11392.7|11394.9|11393.7|11389.1|11387.9|1081
1583733000000|2020-03-09 05:50:00|11394.1|11392.8|11398.2|11396.9|11398.4|11397.4|11388.6|11387.6|1015
1583733300000|2020-03-09 05:55:00|11398.4|11397.3|11382.7|11381.3|11399.3|11397.9|11381.9|11380.5|1614
1583733600000|2020-03-09 06:00:00|11382.9|11381.1|11398.9|11397.7|11400.2|11398.9|11382.8|11381.1|1893
1583733900000|2020-03-09 06:05:00|11399|11397.6|11401|11399.7|11403.2|11402|11391.9|11390.6|1527
1583734200000|2020-03-09 06:10:00|11400.8|11399.6|11402.8|11401.3|11404.8|11403.3|11399|11398|1153
1583734500000|2020-03-09 06:15:00|11402.7|11401.2|11405.6|11404.6|11405.6|11404.6|11401.4|11400.3|1066
1583734800000|2020-03-09 06:20:00|11405.5|11404.3|11406.6|11405.2|11410|11409|11403.2|11401.8|1257
1583735100000|2020-03-09 06:25:00|11406.4|11405.4|11400.2|11399.1|11407.2|11406|11396|11395|1312
1583735400000|2020-03-09 06:30:00|11400.3|11399.2|11405.6|11404.4|11409.7|11408.6|11400.2|11398.9|1410
1583735700000|2020-03-09 06:35:00|11405.5|11404.2|11398.3|11397|11405.9|11404.8|11394.7|11393.4|1107
1583736000000|2020-03-09 06:40:00|11398.4|11397.2|11400.8|11399.4|11410|11408.6|11398.3|11397.1|1195
1583736300000|2020-03-09 06:45:00|11400.7|11399.6|11407.5|11406.2|11407.8|11406.7|11397.9|11396.2|1153
1583736600000|2020-03-09 06:50:00|11407.4|11406.1|11401.2|11400|11407.5|11406.3|11399.9|11398.5|1124
1583736900000|2020-03-09 06:55:00|11401.3|11399.9|11401|11398.9|11404.3|11403.2|11400.4|11398.5|987
1583737200000|2020-03-09 07:00:00|11401.2|11399|11408.6|11407.6|11409.4|11408.3|11401|11398.9|1534
1583737500000|2020-03-09 07:05:00|11408.7|11407.8|11438|11436.5|11438.5|11437.1|11408.3|11407.2|2064
1583737800000|2020-03-09 07:10:00|11437.9|11436.6|11436.4|11434.7|11451.9|11450.4|11434.5|11433.1|2342
1583738100000|2020-03-09 07:15:00|11436.1|11434.5|11448.4|11446.6|11449.9|11448|11428.2|11427.2|2111
1583738400000|2020-03-09 07:20:00|11448.5|11446.8|11450|11448.4|11460.8|11459.2|11442.3|11441|2224
1583738700000|2020-03-09 07:25:00|11450.2|11448.3|11462.9|11461.3|11465|11463.7|11448.5|11446.7|2088
1583739000000|2020-03-09 07:30:00|11463|11461.2|11467.5|11466|11469.4|11468.4|11457|11455.5|2061
1583739300000|2020-03-09 07:35:00|11467.4|11466.3|11474.9|11473.7|11475.7|11474.6|11464.8|11463.9|2080
1583739600000|2020-03-09 07:40:00|11474.7|11473.8|11459.4|11458.1|11476|11474.9|11457.5|11456.1|2089
1583739900000|2020-03-09 07:45:00|11459.3|11457.7|11466.2|11464.8|11466.6|11465.3|11444.9|11443.3|1782
1583740200000|2020-03-09 07:50:00|11466|11464.9|11439.4|11438.5|11466.6|11465.6|11439.1|11438|1112
1583740500000|2020-03-09 07:55:00|11439.6|11438.6|11439.1|11438.2|11443.8|11442.7|11433.8|11432.4|1142
1583740800000|2020-03-09 08:00:00|11440.2|11439.2|11429.2|11427.8|11441|11439.3|11427|11426|1249
1583741100000|2020-03-09 08:05:00|11429.1|11427.9|11425.2|11424.1|11439.5|11438.3|11419.1|11417.7|1147
1583741400000|2020-03-09 08:10:00|11425.5|11424.2|11419.6|11418.7|11426.5|11425.2|11416.4|11415.5|1096
1583741700000|2020-03-09 08:15:00|11419.5|11418.6|11430|11429|11430|11429|11418.5|11417.6|909
1583742000000|2020-03-09 08:20:00|11429.6|11428.7|11419.4|11418.1|11430|11429|11412.7|11411.4|1169
1583742300000|2020-03-09 08:25:00|11419.5|11418|11426.7|11425.8|11428.4|11427.3|11419|11417.7|958
1583742600000|2020-03-09 08:30:00|11426.5|11425.6|11413.4|11412.3|11434.9|11433.9|11412.6|11411.3|1105
1583742900000|2020-03-09 08:35:00|11413.7|11412.4|11398.9|11397.4|11416.6|11415.2|11390.9|11389.6|1232
1583743200000|2020-03-09 08:40:00|11399|11397.3|11405.9|11404|11408.2|11406.6|11391.4|11390.1|1227
1583743500000|2020-03-09 08:45:00|11405.6|11404.3|11411|11409|11413.7|11412.3|11395.8|11394.2|1158
1583743800000|2020-03-09 08:50:00|11410.9|11408.8|11418.7|11417.6|11421.3|11420.1|11405.5|11403.8|1154
1583744100000|2020-03-09 08:55:00|11418.4|11417.7|11402.9|11401.9|11418.4|11417.7|11402|11400.8|935
1583744400000|2020-03-09 09:00:00|11403|11402|11394.4|11393.4|11407.2|11405.9|11393.5|11392.4|1002
1583744700000|2020-03-09 09:05:00|11394.1|11393.2|11386.9|11385.9|11394.8|11393.9|11386.5|11385.4|1010
1583745000000|2020-03-09 09:10:00|11387.2|11386.2|11378.9|11377.8|11393.5|11392.6|11375.2|11374.1|966
1583745300000|2020-03-09 09:15:00|11379|11377.6|11376.9|11375.9|11385.2|11384.1|11373|11371.8|983
1583745600000|2020-03-09 09:20:00|11377|11375.8|11378.5|11377.6|11383.7|11382.5|11368.9|11367.3|1138
1583745900000|2020-03-09 09:25:00|11378.6|11377.7|11370.1|11369.1|11379.2|11378.3|11365.9|11364.9|1111
1583746200000|2020-03-09 09:30:00|11370|11369|11382.9|11382|11384.2|11383.3|11368.4|11367.4|853
1583746500000|2020-03-09 09:35:00|11382.7|11381.7|11384.5|11383.6|11389.7|11388.3|11379.1|11378.1|973
1583746800000|2020-03-09 09:40:00|11384.4|11383.5|11386.6|11385.7|11390.9|11390|11380.3|11379.4|644
1583747100000|2020-03-09 09:45:00|11386.5|11385.6|11387.5|11386.6|11389.6|11388.7|11383.6|11382.7|587
1583747400000|2020-03-09 09:50:00|11387.4|11386.5|11402.7|11401.8|11403.5|11402.6|11386.9|11386.1|754
1583747700000|2020-03-09 09:55:00|11402.6|11401.7|11391.7|11391.1|11402.6|11401.7|11391.3|11390.4|820
1583748000000|2020-03-09 10:00:00|11391.9|11391|11412|11410.9|11413.1|11412|11390.6|11389.8|1021
1583748300000|2020-03-09 10:05:00|11412.1|11410.8|11418|11417.1|11418.8|11418|11410|11408.9|920
1583748600000|2020-03-09 10:10:00|11417.9|11417.3|11433.5|11432.4|11439.5|11438.6|11414.7|11413.8|850
1583748900000|2020-03-09 10:15:00|11434.2|11433.1|11428|11426.8|11437|11436|11425.1|11424|1106
1583749200000|2020-03-09 10:20:00|11427.9|11426.7|11428.9|11427.6|11435.2|11434.2|11425|11424.1|1013
1583749500000|2020-03-09 10:25:00|11428.8|11428.1|11412.9|11412|11430.3|11429.4|11412.2|11411.3|956
1583749800000|2020-03-09 10:30:00|11412.8|11411.9|11408.4|11407.8|11416.2|11415.3|11407.3|11406.4|685
1583750100000|2020-03-09 10:35:00|11408.5|11407.6|11406.5|11405.6|11413.5|11412.6|11403.4|11402.4|832
1583750400000|2020-03-09 10:40:00|11406.7|11405.5|11410.9|11410|11413.8|11412.9|11403.3|11402.4|718
1583750700000|2020-03-09 10:45:00|11411|11410.1|11418.5|11417.6|11418.8|11417.9|11410.9|11410|612
1583751000000|2020-03-09 10:50:00|11418.6|11418|11423.8|11422.3|11428.7|11427.8|11416.9|11416|831
1583751300000|2020-03-09 10:55:00|11423.7|11422.4|11424.7|11423.8|11428.9|11427.6|11420.2|11418.9|854
1583751600000|2020-03-09 11:00:00|11425.2|11424.6|11424.1|11423.2|11429.7|11428.8|11418.3|11417.4|804
1583751900000|2020-03-09 11:05:00|11424|11423.1|11427.3|11426.2|11427.3|11426.4|11419.3|11418.4|709
1583752200000|2020-03-09 11:10:00|11427.2|11426.1|11421.6|11420.7|11427.5|11426.6|11419.2|11418.3|709
1583752500000|2020-03-09 11:15:00|11421.5|11420.6|11419.9|11419|11424.9|11424|11417.1|11416.2|758
1583752800000|2020-03-09 11:20:00|11419.7|11418.8|11419.9|11419.3|11421.5|11420.7|11417.2|11416.3|862
1583753100000|2020-03-09 11:25:00|11420.1|11419.2|11419|11418.1|11421.9|11421.3|11416.9|11416.1|736
1583753400000|2020-03-09 11:30:00|11419.3|11418.4|11418.6|11417.7|11421.6|11420.7|11416.8|11415.9|762
1583753700000|2020-03-09 11:35:00|11418.5|11417.6|11420.9|11420|11422.8|11422.2|11418.1|11417.2|752
1583754000000|2020-03-09 11:40:00|11421|11420.1|11415.1|11414.2|11422.4|11421.2|11414.3|11413.7|893
1583754300000|2020-03-09 11:45:00|11415.8|11414.9|11421.9|11421|11426.1|11425.2|11409.6|11408.7|910
1583754600000|2020-03-09 11:50:00|11422|11421.1|11419.7|11418.5|11429.1|11428.1|11416.9|11415.4|875
1583754900000|2020-03-09 11:55:00|11419.6|11418|11425.4|11424.5|11429.9|11429|11414.8|11413.8|1024
1583755200000|2020-03-09 12:00:00|11425.7|11424.8|11425.7|11424.8|11428.9|11428|11422.7|11422|772
1583755500000|2020-03-09 12:05:00|11425.9|11425|11436|11435.1|11439.1|11438.2|11425.6|11424.7|756
1583755800000|2020-03-09 12:10:00|11435.9|11435|11430.5|11429.6|11438.5|11437.6|11428.8|11427.9|728
1583756100000|2020-03-09 12:15:00|11430.6|11429.7|11415|11414.1|11430.7|11429.8|11413.9|11413|952
1583756400000|2020-03-09 12:20:00|11416|11415.1|11414.1|11413.1|11419.7|11418.9|11412.7|11411.8|845
1583756700000|2020-03-09 12:25:00|11414.7|11413.2|11403.7|11402.8|11418.5|11417.6|11403.4|11402.3|886
1583757000000|2020-03-09 12:30:00|11404.1|11403.2|11419|11417.9|11419.3|11418.4|11403.8|11402.7|1037
1583757300000|2020-03-09 12:35:00|11419.1|11418|11421.3|11420.4|11423.9|11423|11414.3|11413.4|1040
1583757600000|2020-03-09 12:40:00|11421|11420.1|11430|11429.1|11431|11430.1|11419.8|11418.8|871
1583757900000|2020-03-09 12:45:00|11429.6|11428.7|11417.9|11417|11429.7|11428.8|11417.5|11416.6|799
1583758200000|2020-03-09 12:50:00|11417.7|11416.8|11426.5|11425.6|11428.8|11427.9|11415.5|11414.3|884
1583758500000|2020-03-09 12:55:00|11426.4|11425.5|11436.1|11435.2|11436.9|11436|11426.3|11425.4|742
1583758800000|2020-03-09 13:00:00|11437|11436.1|11445.2|11444.3|11449|11448.1|11430.8|11429.9|721
1583759100000|2020-03-09 13:05:00|11445.5|11444.6|11449.1|11448.2|11454.3|11453.4|11444.4|11443.8|690
1583759400000|2020-03-09 13:10:00|11449|11448.1|11456.2|11455.3|11459.1|11458|11448.5|11447.6|881
1583759700000|2020-03-09 13:15:00|11456.3|11455.4|11457.1|11456.2|11462.3|11461.4|11452|11451.1|810
1583760000000|2020-03-09 13:20:00|11457|11456.1|11466|11465.1|11466.1|11465.2|11454.7|11453.8|898
1583760300000|2020-03-09 13:25:00|11466.1|11465.2|11458.5|11457.3|11470.4|11469.5|11456.7|11455.8|868
1583760600000|2020-03-09 13:30:00|11458.9|11457.5|11473|11472.4|11473.3|11472.4|11458.4|11457.3|1151
1583760900000|2020-03-09 13:35:00|11473.2|11472.3|11482.8|11481.9|11483.7|11482.8|11468.7|11467.8|963
1583761200000|2020-03-09 13:40:00|11482.9|11482|11465.5|11464.4|11485|11484.1|11458.2|11457.2|1091
1583761500000|2020-03-09 13:45:00|11466.1|11465.1|11426.8|11424.5|11466.3|11465.3|11409.2|11404.5|1344
1583761800000|2020-03-09 13:50:00|11426.7|11424.3|11411.4|11409.3|11430.5|11428.6|11377.4|11374.6|1377
1583762100000|2020-03-09 13:55:00|11411.8|11409.1|11402.9|11400.9|11415|11412.7|11394.7|11392.9|1351
1583762400000|2020-03-09 14:00:00|11402.4|11400.1|11432.7|11431|11432.7|11431|11401.3|11399.2|1317
1583762700000|2020-03-09 14:05:00|11433.1|11431.4|11423.7|11422.7|11435.8|11434.2|11403.8|11401.9|1304
1583763000000|2020-03-09 14:10:00|11424.1|11422.8|11430|11428.6|11447.8|11446.5|11423.3|11422.4|1308
1583763300000|2020-03-09 14:15:00|11429.9|11428.4|11422.1|11420.2|11430.2|11428.8|11413.6|11411.3|1296
1583763600000|2020-03-09 14:20:00|11422.2|11420.1|11424.2|11422.8|11440.3|11438.9|11421.6|11419.9|1294
1583763900000|2020-03-09 14:25:00|11424|11422.4|11420.1|11418.4|11430.6|11429.1|11409.9|11408.8|1283
1583764200000|2020-03-09 14:30:00|11420|11418.2|11415.8|11414.6|11427.2|11425.8|11410.9|11409.6|1236
1583764500000|2020-03-09 14:35:00|11415.7|11414.5|11412.1|11411.1|11426.4|11425.1|11409.8|11408.8|1229
1583764800000|2020-03-09 14:40:00|11412.2|11411|11413.7|11412.8|11421|11419.9|11409.2|11408.1|1185
1583765100000|2020-03-09 14:45:00|11413.8|11412.9|11425.1|11424.2|11426.9|11425.9|11410.6|11409.7|1185
1583765400000|2020-03-09 14:50:00|11425|11424.1|11427.9|11426.6|11434.4|11433.1|11417.9|11416.9|1132
1583765700000|2020-03-09 14:55:00|11427.8|11426.4|11434.4|11433.4|11439|11438|11421.8|11420.4|1203
1583766000000|2020-03-09 15:00:00|11435|11434.1|11431.7|11430.8|11442.1|11441.2|11430|11428.8|1027
1583766300000|2020-03-09 15:05:00|11431.8|11430.7|11438.4|11437.5|11446.1|11445.1|11431.8|11430.7|982
1583766600000|2020-03-09 15:10:00|11438.5|11437.4|11431.5|11430.3|11440|11439|11430.4|11429.5|880
1583766900000|2020-03-09 15:15:00|11431.8|11430.9|11441.7|11440.8|11441.9|11441.2|11427|11426.1|901
1583767200000|2020-03-09 15:20:00|11441.8|11440.9|11430.5|11429.6|11445.3|11444.4|11429.9|11429|842
1583767500000|2020-03-09 15:25:00|11430.1|11429.2|11421.3|11420.2|11433.4|11432.5|11420.7|11419.8|882
1583767800000|2020-03-09 15:30:00|11421.2|11420.4|11425.9|11425|11427.8|11426.5|11414.5|11413.5|1085
1583768100000|2020-03-09 15:35:00|11426|11425.1|11426.1|11424.7|11429.4|11428.3|11418.3|11416.6|1092
1583768400000|2020-03-09 15:40:00|11425.9|11424.8|11421.4|11420.2|11428.8|11427.7|11419|11418|1093
1583768700000|2020-03-09 15:45:00|11421.2|11420.1|11416|11415.1|11424.9|11424|11412.8|11411.9|1028
1583769000000|2020-03-09 15:50:00|11416.1|11415.2|11415.4|11414.5|11418.9|11417.8|11412.7|11411.8|1040
1583769300000|2020-03-09 15:55:00|11415.5|11414.6|11420.2|11419.3|11426.9|11426|11414.8|11413.9|1003
1583769600000|2020-03-09 16:00:00|11420.7|11419.8|11422.8|11421.9|11423.8|11422.9|11414.4|11413.8|837
1583769900000|2020-03-09 16:05:00|11422.7|11421.8|11424.5|11423.6|11429.7|11428.8|11421.5|11420.8|833
1583770200000|2020-03-09 16:10:00|11424.4|11423.5|11433.8|11432.9|11439.9|11439|11424.4|11423.5|794
1583770500000|2020-03-09 16:15:00|11433.9|11433|11439.5|11438.6|11447.3|11446.4|11433.3|11432.7|831
1583770800000|2020-03-09 16:20:00|11439.7|11438.8|11432.1|11431.2|11440.1|11439.3|11426.4|11425.8|820
1583771100000|2020-03-09 16:25:00|11432.3|11431.4|11439.6|11438.6|11445.2|11444.3|11430.8|11429.9|872
1583771400000|2020-03-09 16:30:00|11439.8|11438.7|11457.8|11456.9|11466.8|11465.6|11439.3|11438.2|1172
1583771700000|2020-03-09 16:35:00|11457.7|11456.8|11461.2|11460.3|11467|11466|11456.3|11455.2|1073
1583772000000|2020-03-09 16:40:00|11462.3|11460.2|11464|11463.1|11470.1|11469.1|11460.6|11459.7|967
1583772300000|2020-03-09 16:45:00|11463.9|11463|11465.9|11464.8|11469.7|11468.8|11454.5|11453.5|976
1583772600000|2020-03-09 16:50:00|11466|11464.7|11465.2|11464.1|11470.7|11469.8|11461.3|11460.2|821
1583772900000|2020-03-09 16:55:00|11465.1|11464.2|11471.3|11470.4|11473.8|11472.9|11465.1|11464|754
1583773200000|2020-03-09 17:00:00|11471.2|11470.3|11455.4|11454.5|11472|11471.2|11451.6|11450.7|877
1583773500000|2020-03-09 17:05:00|11455.6|11454.7|11446.8|11445.7|11455.9|11455|11444.2|11443.2|859
1583773800000|2020-03-09 17:10:00|11446.6|11445.6|11453|11452.1|11454.6|11453.7|11443.6|11442.7|753
1583774100000|2020-03-09 17:15:00|11452.8|11451.9|11458.3|11457.4|11460.4|11459.5|11452.6|11451.7|757
1583774400000|2020-03-09 17:20:00|11458.2|11457.3|11462.4|11461.5|11463.5|11462.6|11457|11456.1|688
1583774700000|2020-03-09 17:25:00|11462.8|11461.9|11464.8|11463.7|11467|11466.1|11460.1|11459.2|739
1583775000000|2020-03-09 17:30:00|11464.7|11464|11462.4|11461.5|11467|11466.1|11460.9|11460|810
1583775300000|2020-03-09 17:35:00|11462.5|11461.6|11466.1|11465.2|11467.2|11466.3|11459.3|11458.4|733
1583775600000|2020-03-09 17:40:00|11466|11465.1|11468.7|11467.8|11471.3|11470.4|11463.8|11463.2|770
1583775900000|2020-03-09 17:45:00|11468.6|11467.7|11463.4|11462.5|11468.8|11467.9|11459.8|11458.8|864
1583776200000|2020-03-09 17:50:00|11463.5|11462.6|11469.8|11468.9|11474.6|11473.7|11463.4|11462.5|748
1583776500000|2020-03-09 17:55:00|11469.9|11469|11463.3|11462.4|11479.5|11478.5|11463.3|11462.4|909
1583776800000|2020-03-09 18:00:00|11463.9|11463.3|11467.3|11466.4|11471.4|11470.2|11463.9|11463|801
1583777100000|2020-03-09 18:05:00|11467.2|11466.3|11467|11466.1|11468.6|11467.7|11461.6|11460.7|800
1583777400000|2020-03-09 18:10:00|11466.9|11466|11446.4|11445.4|11467.4|11466.5|11441.5|11440.5|928
1583777700000|2020-03-09 18:15:00|11446.2|11445.3|11438.9|11438|11447|11446.1|11434.6|11433.3|1003
1583778000000|2020-03-09 18:20:00|11438.8|11437.9|11435.9|11435|11439.1|11438.2|11427.8|11426.4|896
1583778300000|2020-03-09 18:25:00|11436|11435.1|11439.7|11438.8|11440.9|11440|11434.4|11433.4|785
1583778600000|2020-03-09 18:30:00|11439.8|11438.9|11464.8|11463.7|11466.3|11465.3|11439.5|11438.5|1016
1583778900000|2020-03-09 18:35:00|11464.7|11463.9|11461.1|11460|11466.4|11464.9|11457.5|11456.5|949
1583779200000|2020-03-09 18:40:00|11461|11460.2|11470.2|11469.3|11473.6|11472.7|11461|11460.1|902
1583779500000|2020-03-09 18:45:00|11470.4|11469.5|11463.4|11462.5|11470.4|11469.6|11459.9|11459.1|737
1583779800000|2020-03-09 18:50:00|11463.5|11462.6|11459.2|11458.3|11464.1|11463.2|11454.9|11454|699
1583780100000|2020-03-09 18:55:00|11459.8|11458.9|11461.8|11460.9|11464.3|11463.3|11454.7|11453.7|935
1583780400000|2020-03-09 19:00:00|11462|11461|11456|11455.1|11465.1|11464.2|11455.1|11454.2|947
1583780700000|2020-03-09 19:05:00|11455.7|11454.7|11460.2|11459.3|11462|11461|11449.2|11448.1|894
1583781000000|2020-03-09 19:10:00|11460.1|11459.2|11463|11462.1|11467.1|11466.2|11460.1|11459.2|637
1583781300000|2020-03-09 19:15:00|11462.9|11462|11455.1|11454.2|11464.4|11463.4|11454.5|11453.6|662
1583781600000|2020-03-09 19:20:00|11455|11454.1|11450.8|11449.9|11455.3|11454.4|11450.6|11449.7|526
1583781900000|2020-03-09 19:25:00|11450.7|11449.8|11454.6|11453.7|11455.6|11454.7|11444.9|11443.8|732
1583782200000|2020-03-09 19:30:00|11454.3|11453.4|11447.6|11446.7|11461.3|11460.4|11447.2|11445.9|778
1583782500000|2020-03-09 19:35:00|11447.8|11446.8|11437.9|11436.3|11449.5|11448.5|11436.8|11435|1023
1583782800000|2020-03-09 19:40:00|11438.6|11437.2|11442.2|11441.3|11446.8|11445.6|11437.3|11435.7|885
1583783100000|2020-03-09 19:45:00|11442.3|11441.4|11452.4|11451.5|11453.1|11451.9|11441|11439.9|906
1583783400000|2020-03-09 19:50:00|11452.5|11451.4|11461.2|11460.3|11461.3|11460.3|11452.5|11451.4|970
1583783700000|2020-03-09 19:55:00|11461.3|11460.4|11453|11451.5|11462.4|11461.6|11446.3|11445.3|849
1583784000000|2020-03-09 20:00:00|11451.5|11450.4|11459.2|11458.3|11460|11459.1|11449|11448|766
1583784300000|2020-03-09 20:05:00|11459.1|11458.2|11459.9|11459|11466.5|11465.6|11458.7|11458|528
1583784600000|2020-03-09 20:10:00|11460|11459.1|11464.3|11463.4|11465.4|11464.4|11456|11455.1|565
1583784900000|2020-03-09 20:15:00|11464.2|11463.3|11463.7|11462.6|11464.4|11463.4|11459.1|11458.1|621
1583785200000|2020-03-09 20:20:00|11463.8|11462.7|11453|11452|11464.9|11463.7|11447.7|11446.6|748
1583785500000|2020-03-09 20:25:00|11453.1|11451.8|11461.2|11459.9|11462.7|11461.8|11452.8|11451.8|639
1583785800000|2020-03-09 20:30:00|11461.1|11460|11453.3|11452.3|11461.3|11460.2|11449.9|11448.8|667
1583786100000|2020-03-09 20:35:00|11453|11452|11449|11448|11453|11452.1|11442.8|11441.8|608
1583786400000|2020-03-09 20:40:00|11449.2|11447.9|11442.4|11441.3|11449.2|11448.1|11440.1|11439.1|601
1583786700000|2020-03-09 20:45:00|11442.3|11441.2|11446.3|11444.8|11452.8|11451.3|11442|11441|602
1583787000000|2020-03-09 20:50:00|11445.8|11444.9|11442.2|11440.8|11448.5|11447.1|11442.2|11440.6|564
1583787300000|2020-03-09 20:55:00|11442.3|11440.7|11451.5|11446.5|11451.5|11446.5|11434.4|11432.5|848
1583787600000|2020-03-09 21:00:00|11451|11446|11443.7|11438.7|11455.6|11450.6|11426|11421|196
1583787900000|2020-03-09 21:05:00|11440.8|11435.8|11446.4|11443|11449.2|11444.2|11439|11434|427
1583788200000|2020-03-09 21:10:00|11446|11442.8|11442.2|11437.2|11446.7|11444|11441.2|11436.2|207
1583788500000|2020-03-09 21:15:00|11441.9|11436.9|11452.4|11447.4|11453.9|11448.9|11439.4|11434.4|437
1583788800000|2020-03-09 21:20:00|11451.9|11446.9|11445.5|11441.2|11457.6|11452.6|11442|11437|395
1583789100000|2020-03-09 21:25:00|11445.8|11441.1|11456.4|11451.4|11459.2|11454.2|11444.1|11439.1|322
1583789400000|2020-03-09 21:30:00|11456.5|11451.5|11452.2|11447.2|11461.1|11456.1|11447.8|11442.8|470
1583789700000|2020-03-09 21:35:00|11452.1|11447.1|11451.5|11446.5|11455.7|11450.7|11447.1|11442.4|438
1583790000000|2020-03-09 21:40:00|11451.3|11446.3|11450.7|11445.7|11452.5|11447.5|11449.9|11444.9|254
1583790300000|2020-03-09 21:45:00|11451.2|11446.2|11457.2|11452.2|11457.2|11452.2|11441.7|11436.7|406
1583790600000|2020-03-09 21:50:00|11456.3|11451.3|11456.7|11451.7|11458.2|11453.2|11443.9|11438.9|569
1583790900000|2020-03-09 21:55:00|11456.3|11451.3|11454.9|11449.9|11461|11456|11440.4|11435.4|516
1583791200000|2020-03-09 22:00:00|11454.6|11449.6|11442.5|11440.8|11460.3|11455.3|11437.1|11432.1|730
1583791500000|2020-03-09 22:05:00|11442.7|11441.2|11452.4|11451|11453.6|11451.2|11439.6|11437.9|659
1583791800000|2020-03-09 22:10:00|11452.5|11450.9|11456|11453.9|11459.1|11457.4|11452.5|11450.9|564
1583792100000|2020-03-09 22:15:00|11456.1|11453.8|11454.9|11452.5|11456.1|11454.5|11449.2|11446.9|553
1583792400000|2020-03-09 22:20:00|11454.8|11452.6|11449.1|11446.7|11454.9|11452.6|11448.7|11446.7|651
1583792700000|2020-03-09 22:25:00|11449|11446.9|11452.5|11450.7|11452.6|11451|11448.8|11446.5|575
1583793000000|2020-03-09 22:30:00|11452.6|11450.8|11453.5|11451.9|11458.4|11456.7|11452.3|11450.4|674
1583793300000|2020-03-09 22:35:00|11453.7|11452.1|11453.6|11452.4|11455.3|11453.1|11446.8|11444.7|693
1583793600000|2020-03-09 22:40:00|11453.9|11452.5|11448.7|11447.3|11457.2|11455.8|11448.5|11447.1|515
1583793900000|2020-03-09 22:45:00|11448.6|11447.2|11443.8|11441.8|11449.9|11448.3|11442.5|11440.4|662
1583794200000|2020-03-09 22:50:00|11444|11441.9|11441.8|11440.2|11444.9|11443.5|11439.7|11438.1|627
1583794500000|2020-03-09 22:55:00|11441.7|11440.3|11439.3|11438|11442.1|11440.8|11439|11437.4|592
1583794800000|2020-03-09 23:00:00|11439.2|11438.1|11427.2|11426|11439.7|11438.4|11427.1|11425.6|837
1583795100000|2020-03-09 23:05:00|11427.1|11425.9|11427.9|11426.6|11431.1|11429.7|11427.1|11425.9|793
1583795400000|2020-03-09 23:10:00|11427.8|11426.4|11422.8|11421.1|11428.1|11426.7|11421|11419.8|825
1583795700000|2020-03-09 23:15:00|11422.7|11421.2|11424.4|11423.1|11426.8|11425.2|11422.1|11420.9|610
1583796000000|2020-03-09 23:20:00|11423.3|11423|11422.2|11421.2|11424.7|11423.5|11422|11421|517
1583796300000|2020-03-09 23:25:00|11422.3|11421.1|11420.9|11420|11422.5|11421.5|11420.3|11419.4|273
1583796600000|2020-03-09 23:30:00|11421|11420.1|11421.1|11420.1|11423.2|11422.1|11420.8|11419.9|489
1583796900000|2020-03-09 23:35:00|11421|11420.2|11415.2|11414.3|11421.1|11420.2|11415|11414.1|589
1583797200000|2020-03-09 23:40:00|11415.3|11414.7|11404.8|11403.9|11416.3|11415.4|11404.1|11403.2|788
1583797500000|2020-03-09 23:45:00|11404.1|11403.2|11403.5|11402.6|11409.4|11408.2|11402.9|11401.9|735
1583797800000|2020-03-09 23:50:00|11403.6|11402.7|11396.7|11395.8|11408.2|11407.1|11395.4|11394.4|754
1583798100000|2020-03-09 23:55:00|11396.6|11395.7|11399.8|11398.9|11402.2|11401.3|11395.6|11394.7|603
1583798400000|2020-03-10 00:00:00|11399.7|11398.8|11402.1|11401|11408.1|11407|11396.5|11395.6|851
1583798700000|2020-03-10 00:05:00|11402.5|11401.1|11416|11414.3|11419|11417.6|11402.5|11401.1|905
1583799000000|2020-03-10 00:10:00|11415.7|11414.1|11411.1|11410|11426.2|11424.8|11409.3|11408.2|1040
1583799300000|2020-03-10 00:15:00|11411|11410.1|11404.6|11403.3|11411|11410.1|11403|11402|844
1583799600000|2020-03-10 00:20:00|11404.4|11403.5|11401.4|11400.5|11406.2|11405|11401|11399.9|771
1583799900000|2020-03-10 00:25:00|11401.5|11400.4|11403.8|11402.8|11405|11403.8|11401.2|11400.2|662
1583800200000|2020-03-10 00:30:00|11403.7|11402.7|11400.9|11399.9|11404|11402.9|11399.4|11398.4|569
1583800500000|2020-03-10 00:35:00|11401|11400|11400.5|11399.6|11402.9|11402|11398.5|11397.8|588
1583800800000|2020-03-10 00:40:00|11400.4|11399.5|11397.9|11396.9|11400.4|11399.6|11397.7|11396.8|508
1583801100000|2020-03-10 00:45:00|11397.8|11397|11392.2|11391.3|11399.3|11398.4|11392.2|11391.2|631
1583801400000|2020-03-10 00:50:00|11392.3|11391.4|11384.3|11383.3|11392.9|11392|11377.5|11376.6|841
1583801700000|2020-03-10 00:55:00|11384.2|11383.2|11385.7|11384.7|11389|11388|11380.6|11379.6|983
1583802000000|2020-03-10 01:00:00|11385.8|11384.1|11375.3|11374.2|11387.4|11386.4|11372.5|11371.5|955
1583802300000|2020-03-10 01:05:00|11374.6|11373.5|11383.8|11382.9|11388.2|11387.2|11374.6|11373.4|933
1583802600000|2020-03-10 01:10:00|11383.9|11383|11392.1|11391|11395.4|11394.5|11383.8|11382.9|748
1583802900000|2020-03-10 01:15:00|11391.7|11390.8|11394.7|11393.8|11396.7|11395.8|11390.3|11389.2|559
1583803200000|2020-03-10 01:20:00|11394.9|11394|11386.3|11385.3|11396.2|11395.3|11385.2|11383.8|774
1583803500000|2020-03-10 01:25:00|11386.1|11385.1|11386.8|11385.8|11389|11388.1|11380.7|11379.8|665
1583803800000|2020-03-10 01:30:00|11386.7|11385.7|11394.7|11393.8|11395|11394.1|11384.2|11383.2|650
1583804100000|2020-03-10 01:35:00|11394.8|11393.9|11394.1|11393.2|11394.9|11394|11389.2|11388.3|553
1583804400000|2020-03-10 01:40:00|11394|11393.1|11403.1|11402.1|11403.2|11402.2|11393.3|11392.4|681
1583804700000|2020-03-10 01:45:00|11403|11401.7|11402.2|11401.2|11405.2|11404.3|11400.8|11399.8|679
1583805000000|2020-03-10 01:50:00|11401.7|11401.3|11405.1|11404.2|11406.9|11405.9|11400.3|11399.3|573
1583805300000|2020-03-10 01:55:00|11405.2|11404.3|11407.4|11406.5|11414.6|11413.6|11404.7|11403.8|716
1583805600000|2020-03-10 02:00:00|11407.5|11406.6|11409.1|11408|11410.7|11409.8|11405.4|11404.5|560
1583805900000|2020-03-10 02:05:00|11409.3|11408.3|11405.7|11404.8|11414.6|11413.7|11405.6|11404.7|621
1583806200000|2020-03-10 02:10:00|11405.8|11404.9|11402.5|11401.6|11407.6|11406.7|11402.2|11401.3|533
1583806500000|2020-03-10 02:15:00|11402.4|11401.5|11399.5|11398.4|11405|11404.1|11399|11397.9|562
1583806800000|2020-03-10 02:20:00|11399.4|11398.5|11398.1|11397.2|11401.5|11400.6|11397.8|11396.9|515
1583807100000|2020-03-10 02:25:00|11398.3|11397.4|11398.4|11397.4|11400|11399|11397.7|11396.9|428
1583807400000|2020-03-10 02:30:00|11398.5|11397.5|11400|11399.1|11402.5|11401.6|11398.2|11397.1|441
1583807700000|2020-03-10 02:35:00|11400.1|11399.2|11407.2|11406.3|11407.4|11406.5|11399.6|11398.7|438
1583808000000|2020-03-10 02:40:00|11407.3|11406.2|11405.4|11404.5|11408.8|11407.9|11404.3|11403.4|426
1583808300000|2020-03-10 02:45:00|11405.3|11404.4|11405.8|11404.9|11407.6|11406.8|11404.7|11403.8|300
1583808600000|2020-03-10 02:50:00|11406.4|11405.5|11408.8|11408.2|11409.1|11408.3|11405.7|11404.8|345
1583808900000|2020-03-10 02:55:00|11408.9|11408.3|11410|11409.1|11410.3|11409.7|11407.6|11406.8|269
1583809200000|2020-03-10 03:00:00|11410.2|11409.6|11412.7|11411.7|11413.5|11412.6|11409.4|11408.7|418
1583809500000|2020-03-10 03:05:00|11412.8|11411.6|11414|11413.1|11415.1|11414.2|11412.5|11411.6|309
1583809800000|2020-03-10 03:10:00|11413.9|11413|11407.8|11406.9|11414|11413.1|11407.8|11406.9|277
1583810100000|2020-03-10 03:15:00|11407.7|11406.8|11404|11403.1|11408.4|11407.7|11403.7|11402.8|412
1583810400000|2020-03-10 03:20:00|11403.9|11403|11409|11407.9|11409.1|11408|11403|11402.1|482
1583810700000|2020-03-10 03:25:00|11408.9|11407.7|11408.4|11407.5|11410.2|11409.3|11407.8|11406.8|327
1583811000000|2020-03-10 03:30:00|11408.7|11407.8|11412|11411.1|11414.1|11413.2|11408.1|11407.2|311
1583811300000|2020-03-10 03:35:00|11412.1|11411.2|11407.4|11406.5|11412.1|11411.2|11407.2|11406.3|379
1583811600000|2020-03-10 03:40:00|11407.3|11406.4|11404.1|11403.2|11408|11407.1|11402.7|11401.8|430
1583811900000|2020-03-10 03:45:00|11404|11403.1|11392.9|11391.9|11404.6|11403.6|11391.1|11390.1|794
1583812200000|2020-03-10 03:50:00|11392.2|11392|11392.5|11391.5|11395.7|11394.7|11391.9|11390.9|719
1583812500000|2020-03-10 03:55:00|11392.4|11391.6|11395.6|11394.7|11395.9|11395|11389.6|11388.6|641
1583812800000|2020-03-10 04:00:00|11395.3|11394.4|11394.6|11393.6|11397.9|11397|11392.1|11391.1|599
1583813100000|2020-03-10 04:05:00|11394.7|11393.8|11396.6|11395.6|11398.5|11397.4|11390.4|11389.1|690
1583813400000|2020-03-10 04:10:00|11396.7|11395.7|11397.2|11396.3|11399.6|11399|11394.9|11393.9|603
1583813700000|2020-03-10 04:15:00|11397.1|11396.1|11396.1|11395.2|11398.5|11397.6|11393.8|11392.9|624
1583814000000|2020-03-10 04:20:00|11396.2|11395.3|11393|11392.1|11396.8|11395.9|11391.7|11390.7|536
1583814300000|2020-03-10 04:25:00|11392.9|11392|11384.1|11383.2|11394.5|11393.5|11381.9|11380.8|810
1583814600000|2020-03-10 04:30:00|11384.2|11383.1|11384.1|11383|11388.5|11387.6|11378.9|11378|809
1583814900000|2020-03-10 04:35:00|11384.2|11383.1|11383.9|11382.9|11387.6|11386.7|11379.9|11379|581
1583815200000|2020-03-10 04:40:00|11383.8|11383|11386.3|11385.4|11389.7|11388.7|11383.4|11382.1|518
1583815500000|2020-03-10 04:45:00|11386.4|11385.5|11385.3|11384.4|11386.4|11385.5|11382.2|11381.3|415
1583815800000|2020-03-10 04:50:00|11385|11384.1|11385.1|11384.2|11385.6|11385|11383.4|11382.5|354
1583816100000|2020-03-10 04:55:00|11385|11384.1|11375.6|11375|11385.1|11384.2|11374.7|11373.8|461
1583816400000|2020-03-10 05:00:00|11375.8|11374.9|11368.6|11367.7|11377.3|11376.5|11367.8|11366.9|582
1583816700000|2020-03-10 05:05:00|11368.5|11367.6|11358.5|11357.6|11368.8|11367.8|11356.4|11355.5|916
1583817000000|2020-03-10 05:10:00|11358.6|11357.7|11360.7|11359.8|11362.2|11361|11356.3|11355.3|933
1583817300000|2020-03-10 05:15:00|11360.8|11359.9|11359.7|11358.4|11360.9|11360|11356.1|11355.3|866
1583817600000|2020-03-10 05:20:00|11359.6|11358.5|11358.7|11357.8|11361.8|11360.9|11356|11355|816
1583817900000|2020-03-10 05:25:00|11357.6|11356.7|11352.8|11351.8|11357.9|11356.9|11351.7|11350.8|824
1583818200000|2020-03-10 05:30:00|11353|11352.1|11347.8|11346.6|11353|11352.1|11338.5|11337.2|1031
1583818500000|2020-03-10 05:35:00|11347.7|11346.5|11353.7|11352.8|11356|11355.1|11347.7|11346.5|737
1583818800000|2020-03-10 05:40:00|11353.8|11352.9|11360.7|11359.8|11361.4|11360.5|11350.9|11349.8|629
1583819100000|2020-03-10 05:45:00|11360.5|11359.6|11357|11356|11361.8|11360.9|11352.7|11351.2|776
1583819400000|2020-03-10 05:50:00|11357.1|11355.9|11351.5|11350.4|11359|11358.1|11350.1|11349.2|723
1583819700000|2020-03-10 05:55:00|11351.6|11350.7|11342.3|11340.9|11351.7|11350.8|11332.9|11331.9|1044
1583820000000|2020-03-10 06:00:00|11342|11340.8|11355.1|11353.7|11359|11357.7|11340.3|11338.9|1242
1583820300000|2020-03-10 06:05:00|11355.2|11353.6|11369.6|11368.7|11369.8|11368.9|11352.9|11351.4|1010
1583820600000|2020-03-10 06:10:00|11370|11369.1|11367.8|11366.9|11374.7|11373.2|11364.4|11363.5|929
1583820900000|2020-03-10 06:15:00|11367.9|11367|11370|11369.1|11372.9|11372|11366.6|11365.7|846
1583821200000|2020-03-10 06:20:00|11370.1|11369.2|11366.3|11365.4|11370.8|11369.8|11364.4|11363.3|744
1583821500000|2020-03-10 06:25:00|11365.9|11365|11359.3|11358.4|11366.9|11366|11356.7|11355.8|652
1583821800000|2020-03-10 06:30:00|11359.2|11358.3|11352.1|11351.2|11359.2|11358.3|11348.9|11347.9|842
1583822100000|2020-03-10 06:35:00|11352.2|11351.3|11352.6|11351.6|11357.8|11356.9|11350.7|11349.6|609
1583822400000|2020-03-10 06:40:00|11352.7|11351.8|11349.7|11348.8|11353.8|11352.9|11346|11345.1|777
1583822700000|2020-03-10 06:45:00|11348.9|11348.3|11359.3|11358.4|11361|11360.4|11347.8|11346.9|727
1583823000000|2020-03-10 06:50:00|11359.2|11358.3|11359.2|11358.3|11361.6|11360.7|11354.1|11353.1|772
1583823300000|2020-03-10 06:55:00|11358|11357|11341.5|11339.8|11359.9|11358.8|11339.6|11338.5|1076
1583823600000|2020-03-10 07:00:00|11342.3|11341.2|11350.6|11349.4|11352.3|11351.4|11338.7|11336.8|1301
1583823900000|2020-03-10 07:05:00|11351.6|11349.3|11358.2|11357.3|11359.5|11358.6|11350.1|11348.7|1109
1583824200000|2020-03-10 07:10:00|11358.1|11357.2|11349.9|11349|11358.1|11357.2|11348.8|11347.9|946
1583824500000|2020-03-10 07:15:00|11349.7|11348.8|11357.9|11357|11358.1|11357.2|11347.2|11346.3|695
1583824800000|2020-03-10 07:20:00|11358|11357.1|11358.7|11357.7|11363.9|11363|11356.3|11355.4|1005
1583825100000|2020-03-10 07:25:00|11358.8|11357.9|11362.2|11361.3|11367.4|11366.5|11357.8|11356.8|972
1583825400000|2020-03-10 07:30:00|11362.3|11361.4|11352.3|11351.4|11364.4|11363.5|11350|11349.1|906
1583825700000|2020-03-10 07:35:00|11352.2|11351.3|11352.3|11351.3|11353|11352|11345.3|11344.4|858
1583826000000|2020-03-10 07:40:00|11352.5|11351.4|11368.5|11367.5|11370|11369.1|11352.3|11351.3|923
1583826300000|2020-03-10 07:45:00|11368.4|11367.4|11369.6|11368.7|11373.3|11372.4|11363.8|11363|852
1583826600000|2020-03-10 07:50:00|11369.7|11368.8|11377.6|11376.7|11380.5|11379.5|11369.7|11368.8|867
1583826900000|2020-03-10 07:55:00|11377.2|11376.3|11382.5|11381.6|11386.5|11385.6|11374.9|11374|903
1583827200000|2020-03-10 08:00:00|11382.4|11381.5|11389.4|11388.8|11396|11395.1|11382.2|11381.3|1011
1583827500000|2020-03-10 08:05:00|11389.8|11388.9|11390.7|11389.8|11397|11396.1|11385.5|11384.7|960
1583827800000|2020-03-10 08:10:00|11390.6|11389.7|11394.6|11393.4|11402.2|11400.9|11386.6|11385.7|810
1583828100000|2020-03-10 08:15:00|11394.7|11393.7|11386.2|11385.2|11397.5|11396.6|11383.7|11382.8|954
1583828400000|2020-03-10 08:20:00|11386.1|11385.3|11380.7|11379.8|11394.8|11393.8|11380.3|11379.4|947
1583828700000|2020-03-10 08:25:00|11380.9|11380|11388.1|11387.1|11394.6|11393.7|11380.5|11379.6|871
1583829000000|2020-03-10 08:30:00|11388.2|11387|11392.1|11391.5|11393.8|11392.9|11384.4|11383.7|834
1583829300000|2020-03-10 08:35:00|11392.3|11391.4|11387.5|11386.6|11395|11394.3|11384.7|11383.8|1328
1583829600000|2020-03-10 08:40:00|11387.3|11386.5|11377.9|11377|11388.1|11387.2|11377.2|11376.3|1226
1583829900000|2020-03-10 08:45:00|11377.5|11376.9|11372.2|11371.6|11380|11379.1|11371.2|11370.3|1167
1583830200000|2020-03-10 08:50:00|11372.7|11371.8|11367.1|11366.5|11376.3|11375.5|11364.8|11364|1214
1583830500000|2020-03-10 08:55:00|11367.3|11366.4|11360.8|11359.6|11367.6|11367|11358.3|11357.4|1222
1583830800000|2020-03-10 09:00:00|11360.9|11359.7|11353.7|11353.1|11363.8|11362.9|11353.4|11352.7|1185
1583831100000|2020-03-10 09:05:00|11353.6|11353|11363.2|11362.6|11366.3|11365.7|11353.4|11352.8|995
1583831400000|2020-03-10 09:10:00|11363.4|11362.5|11370.7|11369.8|11373.8|11373|11361.6|11360.7|1100
1583831700000|2020-03-10 09:15:00|11370.8|11369.9|11366.3|11365.4|11373.1|11372.4|11364.4|11363.5|699
1583832000000|2020-03-10 09:20:00|11366.1|11365.2|11360.3|11359.4|11368.4|11367.6|11359.5|11358.8|793
1583832300000|2020-03-10 09:25:00|11360.7|11359.7|11356.1|11355.2|11361.4|11360.5|11352.9|11352.2|744
1583832600000|2020-03-10 09:30:00|11356.2|11355.3|11356.9|11356|11360.2|11359.6|11355.7|11354.9|788
1583832900000|2020-03-10 09:35:00|11357|11356.3|11353.7|11352.8|11357.2|11356.6|11349|11348.2|825
1583833200000|2020-03-10 09:40:00|11353.2|11352.6|11346.8|11345.9|11353.7|11353|11345.6|11344.7|774
1583833500000|2020-03-10 09:45:00|11346.9|11346|11352.8|11352.2|11352.9|11352.3|11343.8|11342.9|752
1583833800000|2020-03-10 09:50:00|11352.9|11352.3|11356|11355.4|11356.5|11355.9|11346.8|11346.2|837
1583834100000|2020-03-10 09:55:00|11355.9|11355.3|11352.3|11350.6|11358.3|11357.7|11350.4|11349.7|625
1583834400000|2020-03-10 10:00:00|11352.5|11350.7|11352|11351.4|11354.2|11353.3|11348.9|11348.1|749
1583834700000|2020-03-10 10:05:00|11352.1|11351.2|11349.3|11348.4|11354.9|11354|11346.1|11345.5|692
1583835000000|2020-03-10 10:10:00|11349.6|11348.7|11347.3|11346.7|11349.9|11349|11344.4|11343.7|629
1583835300000|2020-03-10 10:15:00|11347.2|11346.6|11349.7|11348.8|11354.2|11353.5|11346.5|11345.9|726
1583835600000|2020-03-10 10:20:00|11349.6|11349|11354.3|11353.4|11355.1|11354.3|11347.8|11347.1|700
1583835900000|2020-03-10 10:25:00|11354.2|11353.3|11353.5|11352.6|11357.4|11356.8|11350.7|11350|637
1583836200000|2020-03-10 10:30:00|11353.8|11352.9|11343.3|11342.7|11354.8|11353.9|11342.4|11341.8|816
1583836500000|2020-03-10 10:35:00|11343.2|11342.6|11341.6|11341|11347.5|11346.7|11341.3|11340.5|794
1583836800000|2020-03-10 10:40:00|11341.7|11341.1|11341.4|11340.8|11345.5|11344.7|11340|11339.1|713
1583837100000|2020-03-10 10:45:00|11341|11340.4|11338.3|11337.4|11341.6|11340.7|11336.3|11335.7|711
1583837400000|2020-03-10 10:50:00|11338.2|11337.3|11352.3|11351.4|11352.4|11351.8|11336.7|11336|779
1583837700000|2020-03-10 10:55:00|11352.2|11351.6|11353.5|11352.9|11354.7|11353.8|11343.7|11342.8|689
1583838000000|2020-03-10 11:00:00|11353.7|11353.1|11356.8|11356.2|11357.2|11356.6|11350.7|11350|830
1583838300000|2020-03-10 11:05:00|11356.9|11356.3|11354.4|11353.5|11359.7|11359|11351.9|11351|724
1583838600000|2020-03-10 11:10:00|11354.5|11353.6|11352.9|11352.3|11355.1|11354.4|11350.4|11349.7|780
1583838900000|2020-03-10 11:15:00|11352.8|11352.2|11354|11353.1|11354.7|11354.1|11345.8|11345.2|735
1583839200000|2020-03-10 11:20:00|11353.7|11353.2|11361.2|11360.6|11361.8|11361.2|11353.5|11352.9|705
1583839500000|2020-03-10 11:25:00|11361.1|11360.5|11363.6|11363|11366.9|11366.1|11359.6|11358.7|879
1583839800000|2020-03-10 11:30:00|11363.2|11362.6|11360.7|11360.1|11365.6|11364.7|11358.4|11357.8|745
1583840100000|2020-03-10 11:35:00|11360.3|11359.7|11351.9|11351.3|11361.6|11360.8|11351|11350.4|690
1583840400000|2020-03-10 11:40:00|11352.2|11351.6|11350.6|11350|11354.9|11354.3|11349.8|11349.1|648
1583840700000|2020-03-10 11:45:00|11351|11350.4|11356.5|11355.6|11356.9|11356|11350.4|11349.8|663
1583841000000|2020-03-10 11:50:00|11356.2|11355.3|11362|11361.4|11363.7|11362.8|11356.2|11355.3|663
1583841300000|2020-03-10 11:55:00|11362.4|11361.8|11360.5|11359.6|11366.6|11365.7|11358.9|11358.3|690
1583841600000|2020-03-10 12:00:00|11360.7|11360.1|11356.2|11355.6|11363.3|11362.5|11356.1|11355.5|711
1583841900000|2020-03-10 12:05:00|11356.5|11355.5|11380.2|11379.3|11381.4|11380.5|11355|11354.2|1028
1583842200000|2020-03-10 12:10:00|11380.3|11379.4|11374.9|11373.8|11384.6|11383.7|11370.5|11369.6|987
1583842500000|2020-03-10 12:15:00|11375.4|11373.7|11378.3|11377.4|11384.4|11383.5|11370.8|11369.8|909
1583842800000|2020-03-10 12:20:00|11378.7|11377.8|11378.9|11378|11381.9|11381.3|11376.3|11375.5|813
1583843100000|2020-03-10 12:25:00|11378.8|11378.2|11383.9|11383.3|11385.6|11384.7|11376.9|11376|769
1583843400000|2020-03-10 12:30:00|11384.5|11383.9|11389.2|11388.6|11390.2|11389.6|11382.2|11381.3|696
1583843700000|2020-03-10 12:35:00|11389|11388.4|11378.9|11378.3|11389.7|11389.1|11378.9|11378.3|822
1583844000000|2020-03-10 12:40:00|11378.8|11378.2|11386.2|11385.3|11387.9|11387.3|11372.8|11372.2|897
1583844300000|2020-03-10 12:45:00|11386.3|11385.4|11386.3|11385.7|11389.9|11389|11384.1|11383.2|847
1583844600000|2020-03-10 12:50:00|11386.2|11385.6|11378.9|11378|11386.5|11385.9|11374.2|11373.3|1069
1583844900000|2020-03-10 12:55:00|11378.3|11377.4|11380.4|11379.8|11382.1|11381.5|11374.1|11373.2|862
1583845200000|2020-03-10 13:00:00|11380.2|11379.6|11385.6|11384.7|11385.6|11384.7|11376.7|11375.8|874
1583845500000|2020-03-10 13:05:00|11385.7|11385|11388.1|11387.5|11389.1|11388.3|11381.3|11380.7|809
1583845800000|2020-03-10 13:10:00|11388.2|11387.3|11390|11389.4|11390.6|11390|11385.9|11385.3|731
1583846100000|2020-03-10 13:15:00|11390.3|11389.7|11378.8|11378.2|11394.5|11393.9|11378.5|11377.6|851
1583846400000|2020-03-10 13:20:00|11378.9|11378.3|11377.9|11377|11382.2|11381.4|11372.1|11371.2|975
1583846700000|2020-03-10 13:25:00|11378|11377.4|11371.7|11370.8|11383.5|11382.7|11371.1|11370.2|793
1583847000000|2020-03-10 13:30:00|11371.8|11370.9|11371.4|11370.5|11380.1|11379.2|11368.9|11368|993
1583847300000|2020-03-10 13:35:00|11371.3|11370.4|11372.6|11372|11382.8|11381.9|11370.9|11370|964
1583847600000|2020-03-10 13:40:00|11372.7|11371.8|11373.1|11372.5|11375.6|11374.9|11368.1|11367.5|830
1583847900000|2020-03-10 13:45:00|11372.9|11372.3|11372.8|11371.9|11378.6|11378|11368.9|11368.2|772
1583848200000|2020-03-10 13:50:00|11373.1|11372.2|11372.1|11371.5|11376.6|11376|11368.9|11368.1|783
1583848500000|2020-03-10 13:55:00|11372|11371.4|11372.6|11371.7|11376.3|11375.4|11367|11366.2|820
1583848800000|2020-03-10 14:00:00|11372.7|11371.8|11369.6|11369|11377.3|11376.7|11365.7|11365.1|781
1583849100000|2020-03-10 14:05:00|11369.7|11369.1|11364.3|11363.7|11372.9|11372.3|11363|11362.4|659
1583849400000|2020-03-10 14:10:00|11364.2|11363.6|11358.5|11357.9|11364.5|11363.9|11358.2|11357.6|767
1583849700000|2020-03-10 14:15:00|11358.7|11358.1|11356.2|11355.6|11361.1|11360.5|11352.8|11352.2|772
1583850000000|2020-03-10 14:20:00|11356|11355.4|11362.5|11361.9|11364.7|11364.1|11350.5|11349.9|611
1583850300000|2020-03-10 14:25:00|11362.4|11361.8|11359.4|11358.8|11367.9|11367.3|11358.2|11357.6|558
1583850600000|2020-03-10 14:30:00|11359.6|11359|11362.6|11362|11366.4|11365.7|11359.5|11358.9|703
1583850900000|2020-03-10 14:35:00|11362.5|11361.9|11362.7|11362.1|11366.2|11365.6|11357.2|11356.6|736
1583851200000|2020-03-10 14:40:00|11362.9|11362.3|11362.9|11362.3|11372.5|11371.9|11361.5|11360.9|741
1583851500000|2020-03-10 14:45:00|11363.1|11362.5|11368.5|11367.9|11370.3|11369.7|11358.2|11357.6|813
1583851800000|2020-03-10 14:50:00|11368.3|11367.7|11371.2|11370.6|11373.9|11373.2|11366.3|11365.7|839
1583852100000|2020-03-10 14:55:00|11371.3|11370.7|11370.8|11370.2|11374.2|11373.4|11361.7|11360.9|790
1583852400000|2020-03-10 15:00:00|11371.1|11370.5|11368.3|11367.7|11377.3|11376.7|11367.3|11366.7|883
1583852700000|2020-03-10 15:05:00|11368.9|11368.3|11362.3|11361.7|11374.5|11373.9|11361|11360.4|825
1583853000000|2020-03-10 15:10:00|11362.4|11361.8|11365.4|11364.8|11367.5|11366.9|11361.7|11361.1|718
1583853300000|2020-03-10 15:15:00|11365.3|11364.7|11366.2|11365.6|11370.1|11369.5|11363.9|11363.3|694
1583853600000|2020-03-10 15:20:00|11366.3|11365.7|11382.5|11381.6|11382.7|11382|11363.9|11363.3|905
1583853900000|2020-03-10 15:25:00|11382.6|11381.7|11384.3|11383.7|11386.3|11385.7|11377.2|11376.5|927
1583854200000|2020-03-10 15:30:00|11384.4|11383.8|11381.8|11381.2|11385.3|11384.7|11378.1|11377.5|766
1583854500000|2020-03-10 15:35:00|11381.9|11381.3|11380.5|11379.9|11383.3|11382.4|11376.8|11376.1|857
1583854800000|2020-03-10 15:40:00|11380.4|11379.8|11373.8|11373.2|11380.9|11380.3|11368|11367.4|891
1583855100000|2020-03-10 15:45:00|11373.9|11373.3|11370|11369.4|11376.4|11375.7|11366.1|11365.5|889
1583855400000|2020-03-10 15:50:00|11370.1|11369.5|11365.8|11365.2|11372.8|11372.1|11364.3|11363.4|868
1583855700000|2020-03-10 15:55:00|11365.3|11364.7|11342.4|11341.5|11365.4|11364.8|11337.8|11336.9|1044
1583856000000|2020-03-10 16:00:00|11341.9|11341|11356.7|11356.1|11357.7|11356.9|11341|11340.1|1054
1583856300000|2020-03-10 16:05:00|11356.5|11355.9|11351.2|11350.3|11359.1|11358.4|11343.4|11342.5|1010
1583856600000|2020-03-10 16:10:00|11350.9|11350|11339.3|11338.4|11351.8|11350.9|11338.6|11337.7|968
1583856900000|2020-03-10 16:15:00|11339.5|11338.3|11336.4|11335.5|11344.1|11343.2|11317.2|11316.2|1127
1583857200000|2020-03-10 16:20:00|11336|11335.1|11324.3|11323.4|11337.6|11336.7|11322.3|11320.9|1039
1583857500000|2020-03-10 16:25:00|11324.1|11323.2|11339.3|11338.7|11339.3|11338.7|11321.8|11320.9|1002
1583857800000|2020-03-10 16:30:00|11339.5|11338.9|11337.5|11336.6|11343.4|11342.4|11335.1|11334.5|962
1583858100000|2020-03-10 16:35:00|11337.4|11336.5|11325.3|11324.7|11338.6|11338|11323.5|11322.6|972
1583858400000|2020-03-10 16:40:00|11324.7|11324.1|11321.3|11320.4|11328.5|11327.6|11309.7|11308.8|922
1583858700000|2020-03-10 16:45:00|11321.1|11320.2|11309.5|11308.6|11322.4|11321.7|11306.8|11305.9|931
1583859000000|2020-03-10 16:50:00|11309.6|11308.7|11303|11302.1|11315.3|11314.4|11296.9|11296.1|950
1583859300000|2020-03-10 16:55:00|11303.5|11302.6|11306.4|11305.8|11311.3|11310.4|11299.5|11298.9|964
1583859600000|2020-03-10 17:00:00|11306.5|11305.6|11310.5|11309.6|11314.2|11313.3|11304.7|11304.1|1004
1583859900000|2020-03-10 17:05:00|11310.3|11309.7|11306.9|11306|11315.1|11314.4|11303.5|11302.6|924
1583860200000|2020-03-10 17:10:00|11306.3|11305.7|11310.2|11309.6|11314.6|11314|11306.2|11305.6|870
1583860500000|2020-03-10 17:15:00|11310.3|11309.7|11311.1|11310.2|11317.7|11316.8|11306.6|11305.7|890
1583860800000|2020-03-10 17:20:00|11310.9|11310.3|11311|11310.1|11315.3|11314.4|11305.2|11304.4|859
1583861100000|2020-03-10 17:25:00|11310.9|11310|11313.7|11312.8|11319.1|11318.4|11310.9|11310|888
1583861400000|2020-03-10 17:30:00|11313.5|11312.9|11309.3|11308.4|11314.9|11314.2|11308.5|11307.8|799
1583861700000|2020-03-10 17:35:00|11309|11308|11317.3|11316.4|11318.8|11317.9|11305.9|11305|816
1583862000000|2020-03-10 17:40:00|11317.5|11316.6|11320.7|11319.8|11324.9|11324|11314.2|11313.4|834
1583862300000|2020-03-10 17:45:00|11320.8|11319.9|11320.6|11320|11326|11325.4|11319.3|11318.7|740
1583862600000|2020-03-10 17:50:00|11320.8|11319.9|11321.4|11320.8|11323.9|11323|11318.2|11317.5|745
1583862900000|2020-03-10 17:55:00|11322|11321.1|11316.8|11315.9|11328|11327.4|11315.7|11314.8|850
1583863200000|2020-03-10 18:00:00|11316.5|11315.6|11322.3|11321.4|11328.1|11327.5|11316.1|11315.2|885
1583863500000|2020-03-10 18:05:00|11322.4|11321.5|11316.1|11315.2|11331.6|11330.7|11315.3|11314.4|850
1583863800000|2020-03-10 18:10:00|11316.3|11315.4|11311.8|11310.9|11319.9|11319|11308|11307.1|935
1583864100000|2020-03-10 18:15:00|11311.3|11310.4|11303.8|11302.9|11312.6|11311.7|11303.3|11302.4|755
1583864400000|2020-03-10 18:20:00|11303.5|11302.6|11303.3|11302.4|11306.2|11305.3|11298.5|11297.9|788
1583864700000|2020-03-10 18:25:00|11303.1|11302.5|11302.2|11301.3|11309.6|11308.7|11297.1|11296.5|863
1583865000000|2020-03-10 18:30:00|11302.5|11301.6|11303.5|11302.9|11305.7|11305.1|11300.8|11300|708
1583865300000|2020-03-10 18:35:00|11303.6|11303|11299.2|11298.6|11303.9|11303.1|11296.8|11296.2|637
1583865600000|2020-03-10 18:40:00|11298.9|11298.3|11291.5|11290.6|11299.9|11299.3|11291.2|11290.3|667
1583865900000|2020-03-10 18:45:00|11291.7|11290.9|11289.5|11288.6|11297.9|11297|11288.4|11287.8|829
1583866200000|2020-03-10 18:50:00|11289.6|11288.7|11288.5|11287.6|11290.4|11289.8|11286.1|11285.5|862
1583866500000|2020-03-10 18:55:00|11288.6|11287.7|11295.8|11294.9|11298.6|11297.8|11288.3|11287.6|875
1583866800000|2020-03-10 19:00:00|11292.9|11292|11291.9|11291|11293.5|11292.7|11285.9|11285.3|881
1583867100000|2020-03-10 19:05:00|11291.4|11290.5|11290.6|11289.7|11296|11295.1|11286.9|11286|819
1583867400000|2020-03-10 19:10:00|11290.5|11289.6|11282.4|11281.5|11290.8|11289.9|11279.5|11278.6|813
1583867700000|2020-03-10 19:15:00|11282.2|11281.3|11282.8|11281.9|11286.6|11285.8|11279.6|11278.8|876
1583868000000|2020-03-10 19:20:00|11282.9|11282|11284.5|11283.9|11285.7|11284.9|11275.4|11274.6|889
1583868300000|2020-03-10 19:25:00|11284.6|11284|11298.1|11297.2|11298.7|11297.9|11283.7|11282.8|842
1583868600000|2020-03-10 19:30:00|11297.8|11296.9|11301.3|11300.4|11301.9|11301|11292|11291.2|788
1583868900000|2020-03-10 19:35:00|11301.2|11300.3|11291.7|11290.8|11301.8|11300.9|11290.2|11289.3|777
1583869200000|2020-03-10 19:40:00|11291.6|11290.7|11298.9|11298|11300|11299.1|11290.5|11289.7|841
1583869500000|2020-03-10 19:45:00|11298.4|11297.5|11297.9|11297|11301.4|11300.5|11295.1|11294.3|731
1583869800000|2020-03-10 19:50:00|11298.3|11297.4|11293|11292.4|11298.4|11297.6|11292.1|11291.3|734
1583870100000|2020-03-10 19:55:00|11292.9|11292.3|11300.9|11300|11303|11302.1|11286.3|11285.7|795
1583870400000|2020-03-10 20:00:00|11299.2|11298.3|11302.7|11301.8|11303.9|11303.1|11297|11296.1|594
1583870700000|2020-03-10 20:05:00|11302.5|11301.6|11305.4|11304.5|11306.2|11305.3|11302.1|11301.4|437
1583871000000|2020-03-10 20:10:00|11305.5|11304.6|11307.8|11306.9|11307.8|11306.9|11305.4|11304.5|341
1583871300000|2020-03-10 20:15:00|11307.7|11306.8|11300.7|11299.8|11307.9|11307|11299.8|11298.9|355
1583871600000|2020-03-10 20:20:00|11300.5|11299.9|11292.3|11291.7|11301.8|11301.1|11291.7|11291|337
1583871900000|2020-03-10 20:25:00|11292.4|11291.8|11289.7|11288.8|11295.8|11294.9|11288.4|11287.3|532
1583872200000|2020-03-10 20:30:00|11289.6|11289|11285.1|11284.5|11290.5|11289.9|11283|11282.1|409
1583872500000|2020-03-10 20:35:00|11285|11284.1|11287.5|11286.6|11287.7|11287|11283.2|11282.6|341
1583872800000|2020-03-10 20:40:00|11287.4|11286.8|11284.2|11283.3|11287.4|11286.8|11283.7|11283|387
1583873100000|2020-03-10 20:45:00|11284.4|11283.5|11286.9|11286|11287.1|11286.2|11282.9|11282|363
1583873400000|2020-03-10 20:50:00|11286.8|11285.9|11283.6|11282.7|11287.1|11286.2|11282.8|11281.9|322
1583873700000|2020-03-10 20:55:00|11283.4|11282.5|11283.7|11278.7|11285.4|11284.2|11279.7|11278.4|694
1583874000000|2020-03-10 21:00:00|11283.6|11278.6|11283.7|11280.4|11284.6|11280.7|11279.6|11276.2|76
1583874300000|2020-03-10 21:05:00|11284|11280|11284.4|11279.4|11284.9|11280|11282.1|11277.7|196
1583874600000|2020-03-10 21:10:00|11284.9|11279.9|11290.3|11287.2|11296.3|11291.3|11284.6|11279.6|275
1583874900000|2020-03-10 21:15:00|11290.4|11286.4|11290.4|11285.4|11292|11287.2|11287.2|11282.2|232
1583875200000|2020-03-10 21:20:00|11290.6|11285.6|11290.7|11285.7|11295.4|11290.4|11290.2|11285.2|330
1583875500000|2020-03-10 21:25:00|11290.9|11285.9|11292.7|11287.7|11293.2|11288.2|11286.4|11281.7|342
1583875800000|2020-03-10 21:30:00|11292.9|11287.9|11291.9|11286.9|11292.9|11287.9|11285.6|11280.6|385
1583876100000|2020-03-10 21:35:00|11291.8|11286.8|11289.5|11285.2|11293.6|11288.6|11289|11284.7|246
1583876400000|2020-03-10 21:40:00|11289.4|11285.3|11285.2|11280.2|11289.9|11285.3|11283.3|11278.3|365
1583876700000|2020-03-10 21:45:00|11285|11280|11289|11284|11289.1|11284.1|11281.6|11276.6|268
1583877000000|2020-03-10 21:50:00|11289.5|11284.5|11290.2|11287.2|11299.4|11294.4|11289.1|11284.1|522
1583877300000|2020-03-10 21:55:00|11290.1|11287.1|11295.9|11290.9|11297.8|11292.8|11288.7|11283.7|461
1583877600000|2020-03-10 22:00:00|11296|11291|11293.3|11291.6|11296.4|11292|11289|11286|728
1583877900000|2020-03-10 22:05:00|11293.4|11291.7|11294.3|11293.1|11295.9|11294.5|11293.3|11291.5|435
1583878200000|2020-03-10 22:10:00|11294.4|11293|11299.8|11298.8|11300|11298.8|11294.2|11293|407
1583878500000|2020-03-10 22:15:00|11299.9|11298.6|11301.2|11300|11304.8|11303.2|11299.8|11297.9|682
1583878800000|2020-03-10 22:20:00|11301.1|11300.1|11295.9|11294.8|11301.3|11300.1|11295.9|11294.8|595
1583879100000|2020-03-10 22:25:00|11296|11294.7|11301.3|11300.4|11301.3|11300.4|11295.9|11294.7|428
1583879400000|2020-03-10 22:30:00|11301.1|11300.2|11300.2|11298.9|11302|11300.7|11298|11297|470
1583879700000|2020-03-10 22:35:00|11300|11298.8|11299.7|11298.4|11300.4|11299.2|11299.6|11298.1|357
1583880000000|2020-03-10 22:40:00|11299.8|11298.5|11299.4|11298.2|11300|11298.6|11297.7|11296.3|329
1583880300000|2020-03-10 22:45:00|11299.5|11298.1|11310.2|11308.9|11310.4|11309.5|11299.4|11298.1|599
1583880600000|2020-03-10 22:50:00|11310.1|11308.7|11306.8|11305.7|11310.3|11309.3|11306.8|11305.6|523
1583880900000|2020-03-10 22:55:00|11307|11305.8|11309.3|11308|11310.4|11309.2|11306.2|11305.2|546
1583881200000|2020-03-10 23:00:00|11309.2|11308.2|11308|11307.1|11309.9|11308.7|11307.8|11306.8|595
1583881500000|2020-03-10 23:05:00|11307.9|11307|11306.5|11305.5|11308.4|11307.5|11306.3|11305.2|366
1583881800000|2020-03-10 23:10:00|11306.4|11305.7|11305.5|11304.5|11307.2|11306.3|11305.2|11304.3|265
1583882100000|2020-03-10 23:15:00|11305.4|11304.6|11305|11304.1|11305.6|11304.7|11302.3|11301.4|435
1583882400000|2020-03-10 23:20:00|11304.9|11304|11303.5|11302.6|11305.7|11304.8|11302.6|11301.8|295
1583882700000|2020-03-10 23:25:00|11303.7|11302.8|11301|11300.1|11304|11303.1|11300.9|11300|234
1583883000000|2020-03-10 23:30:00|11300.9|11300|11302.7|11301.8|11303|11302.1|11300.7|11299.9|302
1583883300000|2020-03-10 23:35:00|11302.8|11301.9|11305.9|11305|11306|11305.2|11302.4|11301.5|214
1583883600000|2020-03-10 23:40:00|11306|11305.1|11309.9|11309|11309.9|11309|11306|11305.1|321
1583883900000|2020-03-10 23:45:00|11310|11309.1|11322.9|11321.6|11324.1|11323|11310|11309.1|650
1583884200000|2020-03-10 23:50:00|11323|11321.5|11322.8|11321.9|11323.2|11322.3|11316.5|11315.6|683
1583884500000|2020-03-10 23:55:00|11322.5|11321.6|11314.6|11313.6|11322.9|11321.9|11314.5|11313.5|594
1583884800000|2020-03-11 00:00:00|11314.5|11313.4|11309.8|11308.8|11318.6|11317.6|11309.7|11308.8|637
1583885100000|2020-03-11 00:05:00|11309.5|11308.5|11307.5|11306.6|11312.1|11311.1|11306|11305.1|570
1583885400000|2020-03-11 00:10:00|11307.6|11306.5|11304.6|11303.7|11307.8|11306.9|11302.3|11301.4|472
1583885700000|2020-03-11 00:15:00|11304.9|11304|11305.3|11304.7|11308.7|11308|11304.6|11303.7|410
1583886000000|2020-03-11 00:20:00|11305.2|11304.6|11309|11308.1|11310|11309.1|11305.1|11304.5|413
1583886300000|2020-03-11 00:25:00|11308.8|11308.2|11308.8|11307.9|11311.2|11310.3|11308.1|11307.2|423
1583886600000|2020-03-11 00:30:00|11308.9|11308|11315|11314.1|11315.3|11314.4|11308|11307.1|428
1583886900000|2020-03-11 00:35:00|11315.1|11314.2|11313.1|11312.2|11316|11315.3|11311|11310.1|455
1583887200000|2020-03-11 00:40:00|11312.7|11311.8|11319.9|11319|11320.3|11319.6|11312.2|11311.4|484
1583887500000|2020-03-11 00:45:00|11319.8|11318.9|11322.1|11321.2|11322.7|11321.8|11316.8|11315.9|478
1583887800000|2020-03-11 00:50:00|11322|11321.1|11322.3|11321.7|11326.2|11325.4|11321.6|11320.8|452
1583888100000|2020-03-11 00:55:00|11322|11321.4|11319.2|11318.3|11322.7|11321.8|11318.6|11317.7|433
1583888400000|2020-03-11 01:00:00|11319.3|11318.4|11313.4|11312.5|11319.4|11318.5|11312.2|11311.3|561
1583888700000|2020-03-11 01:05:00|11313.3|11312.7|11312.5|11311.6|11318.8|11317.8|11310.4|11309.5|541
1583889000000|2020-03-11 01:10:00|11312.6|11311.7|11316.3|11315.1|11316.7|11315.7|11311.9|11311|495
1583889300000|2020-03-11 01:15:00|11316.2|11315.2|11315.8|11314.9|11320|11319.1|11315.5|11314.6|517
1583889600000|2020-03-11 01:20:00|11315.9|11315|11315.7|11314.8|11317.6|11316.8|11314|11313.1|356
1583889900000|2020-03-11 01:25:00|11315.8|11314.9|11322.8|11321.9|11323.9|11323|11315.1|11314.2|492
1583890200000|2020-03-11 01:30:00|11322.7|11321.8|11322.5|11321.6|11322.8|11321.9|11319.2|11318.6|376
1583890500000|2020-03-11 01:35:00|11322.3|11321.7|11324.9|11324|11325.1|11324.2|11320.3|11319.4|417
1583890800000|2020-03-11 01:40:00|11324.8|11323.9|11327.6|11326.7|11328.9|11328|11324|11323.1|395
1583891100000|2020-03-11 01:45:00|11327.2|11326.3|11325.8|11324.9|11328|11327.1|11325.3|11324.4|453
1583891400000|2020-03-11 01:50:00|11326|11325.1|11324.3|11323.4|11326.5|11325.6|11322.7|11322|368
1583891700000|2020-03-11 01:55:00|11324.4|11323.5|11324.5|11323.6|11325.6|11324.7|11323.4|11322.5|327
1583892000000|2020-03-11 02:00:00|11324.4|11323.5|11327.2|11326.3|11327.4|11326.8|11324.4|11323.5|379
1583892300000|2020-03-11 02:05:00|11327.3|11326.4|11325.5|11324.6|11328.8|11328.2|11324.5|11323.6|418
1583892600000|2020-03-11 02:10:00|11325.4|11324.5|11322.9|11322|11326.5|11325.7|11322|11321.1|428
1583892900000|2020-03-11 02:15:00|11322.8|11321.9|11323.6|11322.7|11325.7|11324.8|11321.9|11321|398
1583893200000|2020-03-11 02:20:00|11323.7|11322.8|11322.6|11321.7|11326.7|11325.8|11322.6|11321.7|348
1583893500000|2020-03-11 02:25:00|11322.7|11321.8|11319.7|11319.1|11323.5|11322.6|11319|11318.2|384
1583893800000|2020-03-11 02:30:00|11319.6|11319|11324.6|11323.7|11324.9|11324.1|11319|11318.3|418
1583894100000|2020-03-11 02:35:00|11324.5|11323.6|11319.5|11318.6|11324.7|11324|11319.5|11318.6|365
1583894400000|2020-03-11 02:40:00|11319.3|11318.4|11322.5|11321.6|11322.5|11321.6|11316.6|11315.7|353
1583894700000|2020-03-11 02:45:00|11322.4|11321.5|11324.8|11323.9|11325|11324.1|11320.8|11319.9|275
1583895000000|2020-03-11 02:50:00|11324.7|11324.2|11324|11323.1|11325.3|11324.6|11323.3|11322.5|234
1583895300000|2020-03-11 02:55:00|11324.1|11323.2|11325|11324.4|11326.2|11325.3|11323.6|11322.7|256
1583895600000|2020-03-11 03:00:00|11325.1|11324.5|11326.1|11325.5|11328|11327.2|11325.1|11324.5|325
1583895900000|2020-03-11 03:05:00|11326.2|11325.6|11322.3|11321.7|11326.6|11325.9|11321.5|11320.6|380
1583896200000|2020-03-11 03:10:00|11322.4|11321.8|11322.4|11321.8|11324|11323.3|11321.9|11321.2|330
1583896500000|2020-03-11 03:15:00|11322.5|11321.6|11322.4|11321.5|11322.7|11322|11319.5|11318.8|295
1583896800000|2020-03-11 03:20:00|11322.3|11321.4|11328.4|11327.5|11328.4|11327.5|11322.3|11321.4|343
1583897100000|2020-03-11 03:25:00|11328.5|11327.6|11326.2|11325.3|11328.5|11327.6|11324.9|11324.1|247
1583897400000|2020-03-11 03:30:00|11326.1|11325.2|11333.6|11332.7|11334.5|11333.6|11325.8|11324.9|439
1583897700000|2020-03-11 03:35:00|11333.5|11332.6|11335.9|11334.9|11338.2|11337.3|11330.9|11330.1|451
1583898000000|2020-03-11 03:40:00|11336.1|11335|11334.2|11333.3|11338.6|11338|11333.9|11333.1|450
1583898300000|2020-03-11 03:45:00|11334.1|11333.2|11336.4|11335.8|11337|11336.1|11332.7|11331.8|359
1583898600000|2020-03-11 03:50:00|11336.5|11335.9|11332.9|11332|11336.7|11336|11332.4|11331.7|345
1583898900000|2020-03-11 03:55:00|11332.8|11331.9|11329.9|11329|11333|11332.2|11327.5|11326.8|405
1583899200000|2020-03-11 04:00:00|11329.8|11328.9|11330.5|11329.6|11332|11331|11329.3|11328.5|373
1583899500000|2020-03-11 04:05:00|11330.3|11329.4|11329.7|11328.8|11331.4|11330.7|11328.6|11327.7|341
1583899800000|2020-03-11 04:10:00|11329.5|11328.9|11332.9|11332|11333.3|11332.4|11329.4|11328.7|229
1583900100000|2020-03-11 04:15:00|11333|11332.1|11332.5|11331.6|11334|11333.2|11331.5|11330.6|224
1583900400000|2020-03-11 04:20:00|11332.6|11331.7|11332.5|11331.6|11332.6|11331.7|11330.6|11329.9|275
1583900700000|2020-03-11 04:25:00|11332.6|11331.7|11334.9|11334|11335.2|11334.5|11332.5|11331.6|276
1583901000000|2020-03-11 04:30:00|11334.8|11333.9|11337.5|11336.9|11338.3|11337.7|11334.5|11333.8|329
1583901300000|2020-03-11 04:35:00|11337.4|11336.8|11336.9|11336.3|11338.4|11337.6|11335.9|11335.2|444
1583901600000|2020-03-11 04:40:00|11336.8|11336.2|11335.1|11334.2|11338|11337.2|11334.3|11333.4|234
1583901900000|2020-03-11 04:45:00|11335|11334.1|11335.2|11334.3|11335.7|11334.9|11334.2|11333.3|262
1583902200000|2020-03-11 04:50:00|11335.1|11334.5|11337.7|11336.8|11338.2|11337.3|11335.1|11334.5|322
1583902500000|2020-03-11 04:55:00|11338|11337.1|11337.9|11337.3|11339.1|11338.5|11337|11336.1|363
1583902800000|2020-03-11 05:00:00|11338.1|11337.2|11343.6|11342.7|11344.2|11343.4|11337.8|11337.2|480
1583903100000|2020-03-11 05:05:00|11343.4|11342.5|11345.1|11344.2|11345.1|11344.5|11340.3|11339.6|471
1583903400000|2020-03-11 05:10:00|11345|11344.1|11345.7|11344.8|11348.5|11347.9|11344.4|11343.5|472
1583903700000|2020-03-11 05:15:00|11345.6|11344.7|11348|11347.1|11348.4|11347.7|11345.6|11344.7|352
1583904000000|2020-03-11 05:20:00|11347.9|11347|11347.3|11346.4|11350.2|11349.6|11346.7|11346|437
1583904300000|2020-03-11 05:25:00|11346.8|11345.9|11344|11343.1|11348.1|11347.2|11343.6|11342.7|397
1583904600000|2020-03-11 05:30:00|11344.1|11343.2|11347.2|11346.6|11348.3|11347.4|11343.2|11342.3|400
1583904900000|2020-03-11 05:35:00|11347.1|11346.5|11344|11343.1|11347.2|11346.5|11343.7|11342.7|416
1583905200000|2020-03-11 05:40:00|11344.1|11343.2|11343.4|11342.5|11348.3|11347.6|11343|11342.1|440
1583905500000|2020-03-11 05:45:00|11343.5|11342.6|11343.7|11342.8|11344.1|11343.2|11341.7|11340.8|382
1583905800000|2020-03-11 05:50:00|11343.6|11342.7|11349.7|11348.8|11350.2|11349.5|11343.6|11342.7|372
1583906100000|2020-03-11 05:55:00|11349.8|11348.9|11351.3|11350.4|11352.2|11351.4|11349.3|11348.6|358
1583906400000|2020-03-11 06:00:00|11351.1|11350.2|11349.5|11348.6|11351.1|11350.2|11344.7|11343.8|731
1583906700000|2020-03-11 06:05:00|11349|11348.1|11350.6|11349.7|11351.2|11350.3|11346.3|11345.4|511
1583907000000|2020-03-11 06:10:00|11350.3|11349.8|11352|11351.1|11352|11351.3|11349.9|11349|436
1583907300000|2020-03-11 06:15:00|11351.6|11351|11357.6|11356.7|11357.8|11357|11348.8|11347.9|505
1583907600000|2020-03-11 06:20:00|11357.5|11356.6|11354.1|11353.2|11359.1|11358.3|11353.5|11352.5|546
1583907900000|2020-03-11 06:25:00|11354|11353.1|11347.9|11347.3|11355.3|11354.4|11347.8|11347.2|624
1583908200000|2020-03-11 06:30:00|11348.1|11347.5|11353|11352.1|11353.7|11352.9|11347.4|11346.7|576
1583908500000|2020-03-11 06:35:00|11352.9|11352|11355|11354.1|11355.8|11355.2|11351.4|11350.5|489
1583908800000|2020-03-11 06:40:00|11354.9|11354|11359|11358.1|11359.4|11358.5|11353.8|11352.9|482
1583909100000|2020-03-11 06:45:00|11359.1|11358.2|11359|11358.1|11364.2|11363.5|11358.9|11358|542
1583909400000|2020-03-11 06:50:00|11359.1|11358.2|11364.3|11363.4|11365.6|11364.7|11356.5|11355.7|570
1583909700000|2020-03-11 06:55:00|11364.4|11363.5|11364.4|11363.5|11365.7|11364.8|11362.3|11361.5|542
1583910000000|2020-03-11 07:00:00|11364.5|11363.6|11351.9|11351|11367.2|11366.6|11348.2|11347.1|1164
1583910300000|2020-03-11 07:05:00|11352|11350.9|11344.9|11344.3|11355.2|11354.3|11344|11343.3|876
1583910600000|2020-03-11 07:10:00|11344.4|11343.8|11341.9|11341|11349.1|11348.2|11341.7|11340.8|829
1583910900000|2020-03-11 07:15:00|11342.1|11341.2|11347.2|11346.3|11349.2|11348.3|11337|11336.1|821
1583911200000|2020-03-11 07:20:00|11347.3|11346.4|11339.3|11338.7|11347.5|11346.8|11338.8|11337.9|731
1583911500000|2020-03-11 07:25:00|11339.5|11338.6|11346.5|11345.9|11346.7|11345.9|11336.6|11335.7|707
1583911800000|2020-03-11 07:30:00|11346.3|11345.4|11343.2|11342.3|11351.1|11350.2|11339.4|11338.6|753
1583912100000|2020-03-11 07:35:00|11343.3|11342.4|11347.5|11346.9|11348|11347.2|11342|11341.4|713
1583912400000|2020-03-11 07:40:00|11347.4|11346.8|11340.9|11340.3|11347.8|11346.9|11339.9|11339.2|666
1583912700000|2020-03-11 07:45:00|11341|11340.1|11329.9|11329.3|11341.6|11340.7|11328.9|11328|715
1583913000000|2020-03-11 07:50:00|11330|11329.1|11338.2|11337.6|11340|11339.2|11330|11329.1|706
1583913300000|2020-03-11 07:55:00|11337.8|11337.2|11329.2|11328.3|11338.5|11337.9|11327.3|11326.6|802
1583913600000|2020-03-11 08:00:00|11329.3|11328.4|11329.3|11328.7|11334|11333.1|11324.9|11324|836
1583913900000|2020-03-11 08:05:00|11328.9|11328.3|11320|11319.4|11330.3|11329.6|11317.4|11316.6|829
1583914200000|2020-03-11 08:10:00|11320.1|11319.2|11316|11315.1|11325.1|11324.4|11314.5|11313.7|827
1583914500000|2020-03-11 08:15:00|11315.9|11315|11318.1|11317.2|11318.5|11317.9|11312.5|11311.8|725
1583914800000|2020-03-11 08:20:00|11318|11317.4|11319.9|11319|11321.1|11320.2|11314.3|11313.5|681
1583915100000|2020-03-11 08:25:00|11320.2|11319.6|11325.5|11324.9|11328.4|11327.8|11320|11319.2|830
1583915400000|2020-03-11 08:30:00|11325.7|11324.6|11327.1|11326.5|11329.8|11329.1|11325.4|11324.6|765
1583915700000|2020-03-11 08:35:00|11327.5|11326.9|11322.4|11321.8|11327.6|11326.9|11318|11317.3|674
1583916000000|2020-03-11 08:40:00|11322.5|11321.9|11324.3|11323.4|11328.6|11328|11321.3|11320.6|639
1583916300000|2020-03-11 08:45:00|11324.2|11323.6|11318|11317.4|11325.1|11324.4|11316.5|11315.6|731
1583916600000|2020-03-11 08:50:00|11317.3|11316.7|11322.5|11321.6|11325.2|11324.6|11314.2|11313.5|733
1583916900000|2020-03-11 08:55:00|11322.3|11321.7|11314|11313.1|11324.4|11323.6|11309.7|11308.9|811
1583917200000|2020-03-11 09:00:00|11313.8|11313.2|11325.6|11325|11326.6|11326|11311.3|11310.5|727
1583917500000|2020-03-11 09:05:00|11325.7|11325.1|11326.8|11326.2|11334.1|11333.2|11323.2|11322.5|772
1583917800000|2020-03-11 09:10:00|11327|11326.4|11317|11316.4|11327.2|11326.6|11314.7|11313.8|752
1583918100000|2020-03-11 09:15:00|11317.2|11316.6|11320.1|11319.2|11324.9|11324.3|11317.2|11316.6|678
1583918400000|2020-03-11 09:20:00|11320|11319.4|11319.4|11318.8|11322|11321.1|11316.1|11315.2|727
1583918700000|2020-03-11 09:25:00|11319.3|11318.7|11317.6|11316.7|11321.6|11320.9|11314.1|11313.5|727
1583919000000|2020-03-11 09:30:00|11317.7|11316.8|11323.9|11323.3|11327|11326|11317.7|11316.8|624
1583919300000|2020-03-11 09:35:00|11324.6|11323.7|11322.8|11322.2|11332.4|11331.6|11322.4|11321.7|787
1583919600000|2020-03-11 09:40:00|11323|11322.4|11307.7|11306.8|11323.9|11323.3|11307.2|11306.3|676
1583919900000|2020-03-11 09:45:00|11307.6|11306.7|11305.5|11304.9|11308.8|11307.9|11302.4|11301.6|751
1583920200000|2020-03-11 09:50:00|11305.1|11304.5|11306.4|11305.8|11309.6|11308.9|11301.8|11301.2|731
1583920500000|2020-03-11 09:55:00|11306.3|11305.7|11304.5|11303.6|11310.6|11309.9|11303.2|11302.4|675
1583920800000|2020-03-11 10:00:00|11304.4|11303.5|11310|11309.1|11312.2|11311.5|11304.2|11303.5|652
1583921100000|2020-03-11 10:05:00|11309.9|11309|11315.9|11315.3|11316.8|11316.1|11308.9|11308.3|723
1583921400000|2020-03-11 10:10:00|11316.2|11315.6|11317.9|11317.3|11319.1|11318.4|11314.9|11314.3|639
1583921700000|2020-03-11 10:15:00|11318.1|11317.5|11315.5|11314.9|11319.3|11318.7|11315|11314.4|536
1583922000000|2020-03-11 10:20:00|11315.6|11315|11314.9|11314.3|11316.5|11315.7|11314.2|11313.6|413
1583922300000|2020-03-11 10:25:00|11315|11314.4|11317|11316.4|11321.2|11320.6|11315|11314.4|530
1583922600000|2020-03-11 10:30:00|11317.2|11316.6|11318.1|11317.2|11322.5|11321.9|11312.5|11311.7|614
1583922900000|2020-03-11 10:35:00|11318.5|11317.6|11320.5|11319.9|11320.6|11319.9|11315.2|11314.6|718
1583923200000|2020-03-11 10:40:00|11320.3|11319.7|11320.8|11320.2|11327.1|11326.5|11319.6|11319|635
1583923500000|2020-03-11 10:45:00|11320.9|11320.3|11323.1|11322.5|11323.6|11322.9|11315.8|11315|659
1583923800000|2020-03-11 10:50:00|11323.2|11322.6|11322.5|11321.9|11325.8|11325.2|11320.8|11320.2|684
1583924100000|2020-03-11 10:55:00|11322.4|11321.8|11327.4|11326.8|11329.5|11328.9|11322.1|11321.4|555
1583924400000|2020-03-11 11:00:00|11327.3|11326.7|11326.9|11326.3|11328.3|11327.4|11323.3|11322.7|605
1583924700000|2020-03-11 11:05:00|11327|11326.4|11328.6|11327.7|11332|11331.4|11326.8|11326.2|674
1583925000000|2020-03-11 11:10:00|11328.5|11327.9|11330.3|11329.4|11330.6|11329.9|11325.6|11324.8|574
1583925300000|2020-03-11 11:15:00|11330.4|11329.5|11330.9|11330.3|11332|11331.3|11327.2|11326.5|646
1583925600000|2020-03-11 11:20:00|11331.2|11330.7|11335.3|11334.4|11336.2|11335.6|11330.8|11330.1|628
1583925900000|2020-03-11 11:25:00|11335|11334.2|11337.4|11336.8|11339.2|11338.6|11334.5|11333.9|670
1583926200000|2020-03-11 11:30:00|11337.7|11337.1|11335.4|11334.8|11339.3|11338.7|11333.5|11332.7|565
1583926500000|2020-03-11 11:35:00|11335.7|11334.6|11333.8|11333.2|11337.8|11337.1|11333.1|11332.4|603
1583926800000|2020-03-11 11:40:00|11333.9|11333.3|11331.1|11330.5|11335|11334.3|11331.1|11330.5|553
1583927100000|2020-03-11 11:45:00|11331.2|11330.6|11336.1|11335.2|11337.3|11336.4|11330.6|11330|605
1583927400000|2020-03-11 11:50:00|11336|11335.1|11327.5|11326.9|11336.6|11335.8|11327.5|11326.9|594
1583927700000|2020-03-11 11:55:00|11327.6|11327|11329.3|11328.7|11329.7|11328.9|11323.9|11323.3|608
1583928000000|2020-03-11 12:00:00|11329.6|11329|11327.6|11326.7|11335.2|11334.6|11326|11325.4|831
1583928300000|2020-03-11 12:05:00|11327.5|11326.9|11339.4|11338.8|11340|11339.2|11326.5|11325.7|657
1583928600000|2020-03-11 12:10:00|11339.7|11339.1|11342.8|11342.2|11348.9|11348.1|11339.7|11339|747
1583928900000|2020-03-11 12:15:00|11342.4|11341.8|11340.9|11340.3|11343.1|11342.5|11339|11338.3|614
1583929200000|2020-03-11 12:20:00|11340.8|11340.2|11346.1|11345.5|11346.8|11346.2|11335.2|11334.6|938
1583929500000|2020-03-11 12:25:00|11346|11345.4|11351.4|11346.4|11352.1|11351.2|11343.2|11342.6|703
1583929800000|2020-03-11 12:30:00|11350.7|11345.7|11344.3|11343.7|11352.2|11349.2|11343.5|11342.8|750
1583930100000|2020-03-11 12:35:00|11344.1|11343.5|11347.7|11347.1|11350.1|11349.5|11343.6|11343|709
1583930400000|2020-03-11 12:40:00|11347.6|11347|11350.3|11349.7|11350.5|11349.9|11344.8|11344.1|641
1583930700000|2020-03-11 12:45:00|11350.4|11349.8|11341.9|11341.3|11351.1|11350.5|11341.8|11341.2|666
1583931000000|2020-03-11 12:50:00|11342.2|11341.6|11343.3|11342.7|11346.8|11346.2|11341.8|11341.2|646
1583931300000|2020-03-11 12:55:00|11342.8|11342.2|11339.5|11338.9|11346.9|11346.3|11338.5|11337.9|786
1583931600000|2020-03-11 13:00:00|11339.8|11339.2|11338.5|11337.9|11340.1|11339.5|11335.4|11334.8|660
1583931900000|2020-03-11 13:05:00|11338.2|11337.6|11336.4|11335.8|11342.3|11341.7|11335.3|11334.7|542
1583932200000|2020-03-11 13:10:00|11336.5|11335.9|11336.6|11336|11337.6|11337|11331.1|11330.5|569
1583932500000|2020-03-11 13:15:00|11336.7|11336.1|11339.9|11339.3|11341.2|11340.6|11333.3|11332.7|506
1583932800000|2020-03-11 13:20:00|11339.8|11339.2|11336.9|11336.3|11340.1|11339.5|11333.2|11332.6|524
1583933100000|2020-03-11 13:25:00|11337.1|11336.5|11336.5|11335.9|11339.1|11338.5|11335.6|11335|519
1583933400000|2020-03-11 13:30:00|11336.4|11335.8|11345.6|11345|11349.6|11348.5|11336.2|11335.6|748
1583933700000|2020-03-11 13:35:00|11345.5|11344.9|11345.9|11345.3|11347.9|11347.3|11341.6|11341|786
1583934000000|2020-03-11 13:40:00|11345.8|11345.2|11338.7|11338.1|11347.6|11347|11333.8|11333.1|837
1583934300000|2020-03-11 13:45:00|11338.6|11338|11341.4|11340.8|11343.8|11343.2|11336.9|11336.3|724
1583934600000|2020-03-11 13:50:00|11342|11341.1|11348.6|11348|11350.1|11349.5|11341.3|11340.7|602
1583934900000|2020-03-11 13:55:00|11348.5|11347.9|11345.4|11344.8|11352.2|11351.6|11343.8|11343.2|645
1583935200000|2020-03-11 14:00:00|11345.2|11344.6|11335.7|11335.1|11348.9|11348.3|11330.8|11330|849
1583935500000|2020-03-11 14:05:00|11335.8|11335.2|11326.9|11326.3|11336.5|11335.9|11325.4|11324.6|729
1583935800000|2020-03-11 14:10:00|11326.6|11326|11320.7|11320.1|11328.1|11327.5|11319.5|11318.9|667
1583936100000|2020-03-11 14:15:00|11320.9|11320.3|11320.3|11319.7|11324|11323.4|11316.8|11316.2|632
1583936400000|2020-03-11 14:20:00|11320.6|11320|11329|11328.4|11330.4|11329.8|11320.6|11320|650
1583936700000|2020-03-11 14:25:00|11329.2|11328.6|11330|11329.4|11330.1|11329.5|11325.1|11324.5|623
1583937000000|2020-03-11 14:30:00|11330.3|11329.7|11322.6|11322|11332|11331.4|11321.5|11320.9|664
1583937300000|2020-03-11 14:35:00|11322.7|11322.1|11321.4|11320.8|11328|11327.4|11320.9|11320.3|635
1583937600000|2020-03-11 14:40:00|11321.5|11320.9|11326.4|11325.8|11326.5|11325.9|11318.8|11318.2|625
1583937900000|2020-03-11 14:45:00|11326.6|11326|11315.6|11315|11327.3|11326.7|11315.4|11314.8|696
1583938200000|2020-03-11 14:50:00|11315.7|11315.1|11313.5|11312.9|11317.2|11316.6|11309.1|11308.5|676
1583938500000|2020-03-11 14:55:00|11313.4|11312.8|11307.5|11306.9|11314.5|11313.9|11307.1|11306.5|846
1583938800000|2020-03-11 15:00:00|11307.3|11306.7|11306.5|11305.9|11309.4|11308.8|11305.4|11304.8|614
1583939100000|2020-03-11 15:05:00|11306.9|11306.3|11293.8|11292.9|11308.4|11307.8|11292.3|11291.5|639
1583939400000|2020-03-11 15:10:00|11293.6|11293|11283.5|11282.9|11296.2|11295.5|11283|11282.4|715
1583939700000|2020-03-11 15:15:00|11283.4|11282.8|11283.7|11283.1|11287.6|11286.7|11275.3|11274.7|769
1583940000000|2020-03-11 15:20:00|11283.6|11283|11290.3|11289.7|11291.2|11290.6|11283.2|11282.6|700
1583940300000|2020-03-11 15:25:00|11290.2|11289.6|11286.4|11285.8|11291.1|11290.5|11284.5|11283.9|724
1583940600000|2020-03-11 15:30:00|11286.2|11285.6|11280.6|11280|11290.5|11289.9|11280.6|11280|713
1583940900000|2020-03-11 15:35:00|11280.7|11280.1|11264.6|11264|11285.1|11284.5|11262.8|11262.2|817
1583941200000|2020-03-11 15:40:00|11264.7|11264.1|11272.8|11272.2|11273.5|11272.9|11263.3|11262.7|823
1583941500000|2020-03-11 15:45:00|11272.6|11272|11263.8|11263.2|11273.7|11273.1|11263.3|11262.7|677
1583941800000|2020-03-11 15:50:00|11263.6|11263|11258.7|11258.1|11268.8|11268.2|11258.4|11257.8|744
1583942100000|2020-03-11 15:55:00|11258.8|11258.2|11280.5|11279.9|11282.2|11281.6|11257.7|11257.1|890
1583942400000|2020-03-11 16:00:00|11280.1|11279.5|11272.2|11271.6|11281.1|11280.5|11271.1|11270.5|757
1583942700000|2020-03-11 16:05:00|11272.3|11271.7|11266.7|11266.1|11272.3|11271.7|11264.1|11263.5|702
1583943000000|2020-03-11 16:10:00|11266.3|11265.7|11265.3|11264.7|11269.3|11268.7|11260.8|11260.2|677
1583943300000|2020-03-11 16:15:00|11265.7|11265.1|11271|11270.4|11271.3|11270.7|11261|11260.4|755
1583943600000|2020-03-11 16:20:00|11271.2|11270.6|11271.5|11270.9|11272|11271.4|11266.9|11266.3|608
1583943900000|2020-03-11 16:25:00|11271.3|11270.7|11276.3|11275.7|11276.8|11276.2|11271.2|11270.6|606
1583944200000|2020-03-11 16:30:00|11276.2|11275.6|11274.8|11274.2|11276.9|11276.3|11273.2|11272.6|625
1583944500000|2020-03-11 16:35:00|11275|11274.4|11270.6|11270|11275.3|11274.7|11269.6|11269|577
1583944800000|2020-03-11 16:40:00|11270.5|11269.9|11268.1|11267.2|11276|11275.4|11267.7|11267|640
1583945100000|2020-03-11 16:45:00|11267.9|11267|11266.4|11265.8|11269.5|11268.8|11265.1|11264.2|656
1583945400000|2020-03-11 16:50:00|11266.3|11265.7|11269.5|11268.9|11274.3|11273.7|11266.3|11265.7|594
1583945700000|2020-03-11 16:55:00|11269.4|11268.8|11269.3|11268.4|11272.2|11271.6|11266|11265.4|676
1583946000000|2020-03-11 17:00:00|11269.1|11268.5|11271.5|11270.9|11276|11275.4|11267|11266.4|712
1583946300000|2020-03-11 17:05:00|11271.6|11271|11278.1|11277.5|11278.4|11277.8|11271.6|11271|711
1583946600000|2020-03-11 17:10:00|11278|11277.4|11279.2|11278.6|11280.4|11279.8|11273.2|11272.6|664
1583946900000|2020-03-11 17:15:00|11278.7|11278.1|11278.9|11278.3|11280.8|11280.2|11276.9|11276.3|607
1583947200000|2020-03-11 17:20:00|11279|11278.4|11285.5|11284.9|11286.2|11285.6|11277.1|11276.5|537
1583947500000|2020-03-11 17:25:00|11285.2|11284.6|11282.7|11282.1|11288.1|11287.5|11282|11281.4|571
1583947800000|2020-03-11 17:30:00|11282.6|11282|11281.9|11281.3|11283|11282.4|11275.4|11274.8|605
1583948100000|2020-03-11 17:35:00|11282|11281.4|11281.3|11280.7|11288.9|11288.3|11280.5|11279.9|573
1583948400000|2020-03-11 17:40:00|11281.4|11280.8|11285.2|11284.6|11287.9|11287.3|11279.9|11279.3|578
1583948700000|2020-03-11 17:45:00|11285.3|11284.7|11279.5|11278.9|11286.6|11286|11276.3|11275.7|643
1583949000000|2020-03-11 17:50:00|11279.4|11278.8|11277.3|11276.7|11280.9|11280.3|11275.6|11275|559
1583949300000|2020-03-11 17:55:00|11277.1|11276.4|11285.1|11284.2|11285.9|11285.3|11277|11276.3|690
1583949600000|2020-03-11 18:00:00|11284.8|11284.3|11282.5|11281.9|11285.4|11284.8|11281.2|11280.6|556
1583949900000|2020-03-11 18:05:00|11282.4|11281.8|11287.6|11287|11288.3|11287.7|11278.5|11277.9|598
1583950200000|2020-03-11 18:10:00|11287.5|11286.9|11285.6|11285|11287.5|11286.9|11284.1|11283.5|498
1583950500000|2020-03-11 18:15:00|11285.5|11284.9|11283.4|11282.8|11286.2|11285.6|11281.2|11280.6|504
1583950800000|2020-03-11 18:20:00|11283.3|11282.7|11283.8|11283.2|11284.4|11283.8|11279.5|11278.9|557
1583951100000|2020-03-11 18:25:00|11283.7|11283.1|11279.4|11278.8|11283.9|11283.1|11278.1|11277.5|558
1583951400000|2020-03-11 18:30:00|11279.8|11279.2|11275.8|11275.2|11280.2|11279.6|11275.4|11274.8|618
1583951700000|2020-03-11 18:35:00|11275.7|11275.1|11279.4|11278.8|11280.4|11279.8|11274.6|11274|518
1583952000000|2020-03-11 18:40:00|11279.8|11279.2|11280|11279.4|11282.1|11281.3|11276.2|11275.6|665
1583952300000|2020-03-11 18:45:00|11280.1|11279.5|11278.7|11278.1|11280.3|11279.7|11275.6|11275|616
1583952600000|2020-03-11 18:50:00|11278.8|11278.2|11279.1|11278.5|11282.5|11281.9|11277.8|11277.2|554
1583952900000|2020-03-11 18:55:00|11279.2|11278.6|11282.1|11281.2|11282.4|11281.8|11272.2|11271.6|668
1583953200000|2020-03-11 19:00:00|11282.5|11281.5|11272.1|11271.5|11283.4|11282.5|11270.5|11269.9|810
1583953500000|2020-03-11 19:05:00|11272.3|11271.7|11280.6|11280|11281.3|11280.6|11272|11271.4|680
1583953800000|2020-03-11 19:10:00|11280.8|11279.9|11277.1|11276.5|11281.5|11280.9|11274.3|11273.7|732
1583954100000|2020-03-11 19:15:00|11277.2|11276.6|11278.7|11278.1|11279.7|11279.1|11275.3|11274.6|711
1583954400000|2020-03-11 19:20:00|11278.8|11278.2|11279.2|11278.6|11280.1|11279.5|11275.9|11275.3|632
1583954700000|2020-03-11 19:25:00|11279.3|11278.7|11270.4|11269.8|11279.6|11279|11269.2|11268.2|600
1583955000000|2020-03-11 19:30:00|11270.7|11269.9|11275.7|11275.1|11275.8|11275.2|11269.5|11268.9|800
1583955300000|2020-03-11 19:35:00|11275.6|11275|11276.6|11276|11279|11278.4|11275.1|11274.5|693
1583955600000|2020-03-11 19:40:00|11276.5|11275.6|11273.1|11272.5|11280.4|11279.8|11271.8|11271.2|715
1583955900000|2020-03-11 19:45:00|11273|11272.4|11276.4|11275.5|11278.7|11278.1|11271.9|11271.3|684
1583956200000|2020-03-11 19:50:00|11276.5|11275.9|11278.7|11278.1|11279.6|11279|11276.1|11275.5|705
1583956500000|2020-03-11 19:55:00|11278.9|11278.3|11273.2|11272.6|11279.7|11279|11272.8|11272.2|621
1583956800000|2020-03-11 20:00:00|11273.1|11272.5|11274.6|11273.7|11275.9|11275.2|11272.8|11272.2|382
1583957100000|2020-03-11 20:05:00|11274.4|11273.8|11278.7|11278.1|11278.9|11278.2|11274.4|11273.8|256
1583957400000|2020-03-11 20:10:00|11278.6|11278|11279.5|11278.9|11280.3|11279.6|11278.2|11277.6|271
1583957700000|2020-03-11 20:15:00|11279.4|11278.8|11275|11274.1|11279.6|11279|11273.5|11272.9|352
1583958000000|2020-03-11 20:20:00|11274.9|11274|11277.2|11276.3|11277.4|11276.5|11274.8|11273.9|311
1583958300000|2020-03-11 20:25:00|11277.1|11276.2|11276.4|11275.8|11277.9|11277.1|11275.8|11275|229
1583958600000|2020-03-11 20:30:00|11276.5|11275.9|11274.2|11273.6|11276.8|11276|11274.2|11273.6|249
1583958900000|2020-03-11 20:35:00|11274|11273.4|11277|11276.1|11278.1|11277.2|11273.8|11273.2|304
1583959200000|2020-03-11 20:40:00|11277.1|11276.2|11275.9|11275.3|11277.2|11276.5|11275.3|11274.7|361
1583959500000|2020-03-11 20:45:00|11276|11275.1|11272.9|11272|11276.5|11275.7|11272.3|11271.7|379
1583959800000|2020-03-11 20:50:00|11272.8|11271.9|11272.5|11271.6|11273.9|11273|11271.8|11270.9|495
1583960100000|2020-03-11 20:55:00|11272.4|11271.5|11270.7|11268.6|11274.3|11273.4|11270.2|11267.8|413
1583960400000|2020-03-11 21:00:00|11270.6|11268.4|11267.9|11265.7|11271.1|11268.7|11265.2|11263.9|120
1583960700000|2020-03-11 21:05:00|11268.4|11265.4|11265.6|11262.9|11271.1|11266.6|11264.7|11261.8|372
1583961000000|2020-03-11 21:10:00|11265.3|11263.1|11264.4|11261|11266.7|11263.3|11262.7|11260.5|300
1583961300000|2020-03-11 21:15:00|11264.3|11260.9|11257.9|11255.1|11264.4|11261.1|11257.3|11254.7|340
1583961600000|2020-03-11 21:20:00|11257.8|11255.2|11257|11252.4|11258.3|11255.6|11254.5|11252.1|322
1583961900000|2020-03-11 21:25:00|11257.2|11252.3|11256.5|11251.6|11257.8|11254.6|11255.9|11251.4|269
1583962200000|2020-03-11 21:30:00|11256.6|11251.7|11255.3|11252|11256.9|11252.7|11254.5|11250.9|350
1583962500000|2020-03-11 21:35:00|11255.2|11252.1|11255.6|11252.1|11256.3|11252.6|11253.3|11250.9|313
1583962800000|2020-03-11 21:40:00|11255.7|11252|11261.7|11256.7|11263.1|11258.1|11255|11251.5|252
1583963100000|2020-03-11 21:45:00|11261.8|11256.8|11261.9|11256.9|11262.4|11257.4|11260|11255|133
1583963400000|2020-03-11 21:50:00|11262.2|11257.2|11261.7|11256.7|11263.9|11258.9|11260.4|11255.4|212
1583963700000|2020-03-11 21:55:00|11261.6|11256.6|11262.9|11258.6|11264.2|11259.7|11252|11248.9|404
1583964000000|2020-03-11 22:00:00|11263.1|11258.1|11264.1|11260.9|11266|11264.2|11261.5|11256.5|625
1583964300000|2020-03-11 22:05:00|11264|11260.8|11264|11261.3|11265.1|11262.4|11261.4|11256.4|525
1583964600000|2020-03-11 22:10:00|11263.8|11261.5|11266.5|11265|11267.6|11266.1|11263.1|11261.1|538
1583964900000|2020-03-11 22:15:00|11266.6|11264.6|11264.7|11263.2|11267.2|11265.3|11263.1|11261.7|459
1583965200000|2020-03-11 22:20:00|11264.6|11263.1|11262.1|11261.1|11266.9|11265.1|11261.8|11260.6|380
1583965500000|2020-03-11 22:25:00|11262.2|11261.2|11256.8|11255.7|11262.4|11261.4|11255.3|11254.1|363
1583965800000|2020-03-11 22:30:00|11256.7|11255.8|11257|11255.5|11258|11257|11256.5|11255.5|528
1583966100000|2020-03-11 22:35:00|11257.2|11255.6|11258.9|11257.9|11259|11257.9|11256.7|11255.4|632
1583966400000|2020-03-11 22:40:00|11259|11258|11260.7|11259.5|11261.1|11260|11257.5|11256.5|522
1583966700000|2020-03-11 22:45:00|11260.6|11259.4|11259.7|11258.5|11260.6|11259.6|11258.4|11257.4|399
1583967000000|2020-03-11 22:50:00|11259.8|11258.6|11258.9|11258|11260|11259|11258.5|11257.4|489
1583967300000|2020-03-11 22:55:00|11258.8|11257.9|11259.7|11258.3|11261.4|11260.7|11258.6|11257.5|550
1583967600000|2020-03-11 23:00:00|11259.6|11258.4|11257|11255.9|11260|11258.9|11254.9|11254|514
1583967900000|2020-03-11 23:05:00|11256.9|11256|11256.4|11255.4|11257.7|11257|11256.4|11255.4|369
1583968200000|2020-03-11 23:10:00|11256.5|11255.5|11257|11256.4|11257.1|11256.5|11255.6|11254.8|387
1583968500000|2020-03-11 23:15:00|11257.1|11256.5|11261.1|11260.5|11261.6|11260.7|11257|11256.4|478
1583968800000|2020-03-11 23:20:00|11261.2|11260.6|11261.5|11260.9|11261.7|11261|11260.6|11259.9|344
1583969100000|2020-03-11 23:25:00|11261.3|11260.7|11262.6|11261.7|11263.3|11262.5|11261.3|11260.6|374
1583969400000|2020-03-11 23:30:00|11262.5|11261.6|11260.4|11259.8|11262.8|11262|11260.2|11259.5|353
1583969700000|2020-03-11 23:35:00|11260.5|11259.6|11262|11261.4|11262.2|11261.6|11260|11259.3|205
1583970000000|2020-03-11 23:40:00|11262.1|11261.5|11258|11257.4|11262.7|11262.1|11257.7|11257.1|244
1583970300000|2020-03-11 23:45:00|11257.7|11257.1|11262.6|11261.5|11262.7|11261.7|11257.6|11256.8|412
1583970600000|2020-03-11 23:50:00|11262.5|11261.6|11263|11262.1|11263.6|11262.8|11261.8|11261.1|404
1583970900000|2020-03-11 23:55:00|11262.9|11262|11262|11261.1|11263.1|11262.2|11260.3|11259.7|437
1583971200000|2020-03-12 00:00:00|11261.8|11261.2|11268.6|11267.7|11270.5|11269.9|11259.9|11259.3|599
1583971500000|2020-03-12 00:05:00|11268.7|11267.8|11265.8|11265.2|11269.1|11268.4|11265.5|11264.8|362
1583971800000|2020-03-12 00:10:00|11265.7|11265.1|11266.2|11265.6|11269.2|11268.4|11265.6|11265|379
1583972100000|2020-03-12 00:15:00|11266.1|11265.5|11268|11267.4|11268.1|11267.5|11266|11265.4|262
1583972400000|2020-03-12 00:20:00|11267.9|11267.3|11269.7|11269.1|11270.4|11269.8|11267.9|11267.3|379
1583972700000|2020-03-12 00:25:00|11269.8|11269.2|11274.5|11273.6|11274.8|11274.1|11269.7|11269|462
1583973000000|2020-03-12 00:30:00|11274.4|11273.5|11276.4|11275.5|11276.7|11275.9|11273.3|11272.7|402
1583973300000|2020-03-12 00:35:00|11276.3|11275.7|11275.2|11274.6|11276.3|11275.7|11272.4|11271.8|431
1583973600000|2020-03-12 00:40:00|11275.3|11274.7|11274.6|11273.7|11276.2|11275.4|11273.9|11273.2|308
1583973900000|2020-03-12 00:45:00|11274|11273.4|11275|11274.1|11275.5|11274.8|11274|11273.4|224
1583974200000|2020-03-12 00:50:00|11275.1|11274.2|11272.8|11272.2|11276.3|11275.6|11272.4|11271.8|307
1583974500000|2020-03-12 00:55:00|11272.7|11272.1|11272.1|11271.2|11272.8|11272.2|11270.8|11270.1|343
1583974800000|2020-03-12 01:00:00|11271.9|11271.3|11272.6|11271.1|11278.4|11277.5|11270.1|11269.5|643
1583975100000|2020-03-12 01:05:00|11272.5|11271.3|11272|11271|11278.8|11277.9|11266.9|11266|1151
1583975400000|2020-03-12 01:10:00|11272.2|11270.8|11282.1|11281.2|11282.7|11281.4|11271|11270.1|980
1583975700000|2020-03-12 01:15:00|11282.3|11281.1|11297.1|11296.2|11298.4|11297.5|11282.1|11280.9|1118
1583976000000|2020-03-12 01:20:00|11297.7|11296.3|11300.1|11298.9|11308.1|11306.5|11293.9|11292.8|1123
1583976300000|2020-03-12 01:25:00|11299.4|11298.5|11319.7|11318.7|11320.7|11319.5|11296|11294.9|1128
1583976600000|2020-03-12 01:30:00|11319.4|11318.4|11328.3|11327.1|11330.1|11329|11318.2|11316.9|1171
1583976900000|2020-03-12 01:35:00|11328.2|11327|11329|11328.1|11331.9|11330.7|11320.4|11319.2|1112
1583977200000|2020-03-12 01:40:00|11329.2|11328|11329.8|11328.8|11333.9|11332.9|11328.1|11326.9|1020
1583977500000|2020-03-12 01:45:00|11330.1|11328.7|11324.1|11322.9|11331.9|11330.8|11323.5|11322.6|903
1583977800000|2020-03-12 01:50:00|11324.2|11323.1|11316.6|11315.5|11324.7|11323.8|11313.5|11312.4|1003
1583978100000|2020-03-12 01:55:00|11316.7|11315.6|11319.9|11318.9|11325.8|11324.8|11315.4|11314.2|1043
1583978400000|2020-03-12 02:00:00|11320.1|11319.1|11326.5|11325.6|11328.4|11327.5|11316.2|11315.3|1046
1583978700000|2020-03-12 02:05:00|11326.7|11325.8|11324.6|11323.7|11332.4|11331.3|11323.9|11323|1022
1583979000000|2020-03-12 02:10:00|11324.8|11323.9|11317.5|11316.6|11326.7|11325.9|11315.4|11314.5|928
1583979300000|2020-03-12 02:15:00|11317.9|11317.3|11316.5|11315.6|11323.7|11322.9|11314.8|11314.1|904
1583979600000|2020-03-12 02:20:00|11315.8|11315.4|11323.4|11322.5|11327.5|11326.3|11313.9|11312.7|915
1583979900000|2020-03-12 02:25:00|11323.5|11322.6|11319.1|11318.1|11324.8|11323.8|11318.2|11317.1|763
1583980200000|2020-03-12 02:30:00|11318.8|11318|11317.5|11316.9|11321.3|11320.5|11317.2|11316.4|707
1583980500000|2020-03-12 02:35:00|11317.6|11317|11308.8|11307.9|11317.7|11317|11306.3|11305.3|837
1583980800000|2020-03-12 02:40:00|11308.9|11307.7|11314.7|11313.8|11315.8|11315.1|11306.6|11305.7|642
1583981100000|2020-03-12 02:45:00|11314.6|11313.7|11315.1|11314.5|11316.8|11315.9|11313.7|11312.8|585
1583981400000|2020-03-12 02:50:00|11315.3|11314.4|11320.7|11319.8|11320.9|11320|11314.9|11314.2|569
1583981700000|2020-03-12 02:55:00|11320.6|11319.7|11321.7|11320.8|11321.8|11321.2|11318.6|11317.7|639
1583982000000|2020-03-12 03:00:00|11321.6|11320.7|11310.8|11309.9|11321.7|11320.9|11310.8|11309.9|676
1583982300000|2020-03-12 03:05:00|11310.5|11309.8|11311|11310|11313.6|11312.8|11308.1|11307.3|597
1583982600000|2020-03-12 03:10:00|11310.9|11309.9|11312.8|11312.2|11314.4|11313.4|11308.5|11307.9|577
1583982900000|2020-03-12 03:15:00|11313.5|11312.4|11315|11314.4|11318.9|11318.2|11313.4|11312.4|579
1583983200000|2020-03-12 03:20:00|11315.1|11314.2|11315.1|11314.2|11316.1|11315.5|11313|11312.3|514
1583983500000|2020-03-12 03:25:00|11315.2|11314.3|11313.7|11312.8|11316.4|11315.5|11311.9|11311.1|448
1583983800000|2020-03-12 03:30:00|11313.8|11312.9|11319.1|11318.5|11320.3|11319.4|11312.9|11312|550
1583984100000|2020-03-12 03:35:00|11318.9|11318.3|11312.4|11311.5|11319|11318.3|11312|11311.3|465
1583984400000|2020-03-12 03:40:00|11312.3|11311.4|11314.8|11313.8|11316.1|11315.4|11311|11310.3|411
1583984700000|2020-03-12 03:45:00|11314.7|11313.9|11313.3|11312.4|11315.1|11314.4|11311.9|11310.9|379
1583985000000|2020-03-12 03:50:00|11313.1|11312.5|11312.8|11312.2|11314.6|11313.9|11311.6|11310.7|394
1583985300000|2020-03-12 03:55:00|11312.9|11312.3|11313.4|11312.8|11314|11313.4|11312.5|11311.8|333
1583985600000|2020-03-12 04:00:00|11313.5|11312.9|11308.4|11307.5|11314|11313.4|11308.3|11307.5|403
1583985900000|2020-03-12 04:05:00|11308.3|11307.3|11308.8|11308.2|11310.1|11309.4|11305.5|11304.8|466
1583986200000|2020-03-12 04:10:00|11308.9|11308.3|11307.8|11306.9|11309.4|11308.8|11303.4|11302.5|623
1583986500000|2020-03-12 04:15:00|11308|11307.1|11305.4|11304.5|11308|11307.3|11304.3|11303.6|378
1583986800000|2020-03-12 04:20:00|11305.3|11304.4|11300.1|11299.5|11305.5|11304.6|11297.4|11296.3|595
1583987100000|2020-03-12 04:25:00|11300|11299.4|11296.5|11295.9|11300|11299.4|11293.9|11293.1|508
1583987400000|2020-03-12 04:30:00|11296.6|11296|11292.4|11291.8|11296.6|11296|11292.1|11291.5|534
1583987700000|2020-03-12 04:35:00|11292.3|11291.7|11292.8|11292.2|11294.2|11293.4|11286|11285.3|715
1583988000000|2020-03-12 04:40:00|11293|11292.4|11290.2|11289.6|11293.7|11293.1|11286.1|11285.3|738
1583988300000|2020-03-12 04:45:00|11290.3|11289.7|11292.9|11292.3|11293.8|11292.8|11289.4|11288.5|516
1583988600000|2020-03-12 04:50:00|11293|11292.4|11293.5|11292.6|11296.4|11295.7|11292.4|11291.7|528
1583988900000|2020-03-12 04:55:00|11293.6|11292.7|11296.4|11295.8|11298.4|11297.6|11293.4|11292.6|558
1583989200000|2020-03-12 05:00:00|11296.3|11295.7|11294.8|11294.2|11296.7|11296.1|11292|11291.4|479
1583989500000|2020-03-12 05:05:00|11294.9|11294|11295.5|11294.9|11298|11297.3|11294.9|11294|494
1583989800000|2020-03-12 05:10:00|11295.6|11295|11297.4|11296.5|11298|11297.2|11293|11292.4|418
1583990100000|2020-03-12 05:15:00|11297.3|11296.4|11296.2|11295.6|11299.5|11298.9|11295.7|11294.9|381
1583990400000|2020-03-12 05:20:00|11296.3|11295.7|11296.5|11295.9|11298.5|11297.8|11296|11295.4|300
1583990700000|2020-03-12 05:25:00|11296.4|11295.8|11299.2|11298.6|11299.3|11298.7|11295.5|11294.9|241
1583991000000|2020-03-12 05:30:00|11299.1|11298.5|11293.6|11293|11299.2|11298.6|11293.6|11293|269
1583991300000|2020-03-12 05:35:00|11293.7|11293.1|11294.7|11294.1|11295.4|11294.8|11293.1|11292.5|264
1583991600000|2020-03-12 05:40:00|11294.8|11294.2|11295.9|11295|11297.2|11296.6|11294|11293.4|288
1583991900000|2020-03-12 05:45:00|11295.7|11295.1|11294|11293.4|11295.9|11295.2|11292|11291.4|241
1583992200000|2020-03-12 05:50:00|11293.9|11293.3|11293.2|11292.6|11294.2|11293.6|11291.6|11291|260
1583992500000|2020-03-12 05:55:00|11293.1|11292.5|11293.5|11292.9|11295.4|11294.6|11292.6|11291.9|424
1583992800000|2020-03-12 06:00:00|11293.6|11293|11292.2|11291.6|11294.4|11293.8|11289.5|11288.6|432
1583993100000|2020-03-12 06:05:00|11292.3|11291.7|11294.7|11294.1|11296.8|11296.2|11292.1|11291.2|566
1583993400000|2020-03-12 06:10:00|11294.8|11293.9|11289.7|11289.1|11294.8|11294.2|11286|11285.2|674
1583993700000|2020-03-12 06:15:00|11289.9|11289|11292.3|11291.7|11294.4|11293.5|11288.5|11287.5|549
1583994000000|2020-03-12 06:20:00|11292.4|11291.8|11293.7|11292.8|11294.7|11293.9|11289|11288.4|539
1583994300000|2020-03-12 06:25:00|11293.8|11292.9|11293.8|11292.9|11298.2|11297.4|11292.5|11291.7|480
1583994600000|2020-03-12 06:30:00|11293.9|11293|11292.4|11291.8|11296.1|11295.4|11292.3|11291.5|456
1583994900000|2020-03-12 06:35:00|11292.5|11291.9|11291.4|11290.5|11294.8|11294|11289.1|11288.5|604
1583995200000|2020-03-12 06:40:00|11291.5|11290.6|11290.5|11289.9|11292.4|11291.7|11288.1|11287.3|455
1583995500000|2020-03-12 06:45:00|11290.4|11289.8|11294.1|11292.8|11295.4|11294.5|11289.4|11288.8|542
1583995800000|2020-03-12 06:50:00|11293.9|11293|11288.6|11287.7|11294.1|11293.1|11286.5|11285.7|608
1583996100000|2020-03-12 06:55:00|11288.5|11287.6|11293.3|11292.4|11293.3|11292.5|11288|11287.2|522
1583996400000|2020-03-12 07:00:00|11293.5|11292.6|11297.9|11297.3|11299.6|11298.9|11289.7|11288.8|731
1583996700000|2020-03-12 07:05:00|11297.8|11297.2|11299.4|11298.8|11299.7|11299.1|11296.5|11295.8|620
1583997000000|2020-03-12 07:10:00|11299.3|11298.7|11298|11297|11302.2|11301.6|11294.4|11293.5|862
1583997300000|2020-03-12 07:15:00|11297.9|11297.1|11297.1|11296.5|11305|11304.4|11297|11296.3|919
1583997600000|2020-03-12 07:20:00|11297.2|11296.6|11301.1|11300.5|11301.8|11300.9|11292.3|11291.7|854
1583997900000|2020-03-12 07:25:00|11301.2|11300.6|11303.1|11302.5|11305.2|11304.4|11299.9|11299.2|862
1583998200000|2020-03-12 07:30:00|11303.2|11302.6|11301.5|11300.6|11304.4|11303.7|11295.3|11294.7|805
1583998500000|2020-03-12 07:35:00|11301.4|11300.5|11308.4|11307.8|11310.5|11309.8|11300.9|11300|888
1583998800000|2020-03-12 07:40:00|11308.5|11307.9|11318.6|11318|11320.1|11319.5|11307.5|11306.8|729
1583999100000|2020-03-12 07:45:00|11318.3|11317.7|11314.2|11313.6|11319.2|11318.6|11314.2|11313.6|560
1583999400000|2020-03-12 07:50:00|11314.1|11313.5|11315.2|11314.6|11317.3|11316.7|11307.9|11307.3|550
1583999700000|2020-03-12 07:55:00|11315.3|11314.7|11312.5|11311.9|11316.5|11315.9|11308.9|11308.3|605
1584000000000|2020-03-12 08:00:00|11312.2|11311.6|11302.3|11301.7|11313.3|11312.7|11300|11299.4|748
1584000300000|2020-03-12 08:05:00|11302.2|11301.6|11302.3|11301.7|11303.5|11302.9|11296.3|11295.7|632
1584000600000|2020-03-12 08:10:00|11302.9|11302.3|11305.2|11304.6|11305.9|11305.3|11300.6|11300|598
1584000900000|2020-03-12 08:15:00|11305.1|11304.5|11297.5|11296.9|11313.3|11312.7|11296.1|11295.2|713
1584001200000|2020-03-12 08:20:00|11297.4|11296.8|11268.1|11267.2|11297.4|11296.8|11268.1|11267.2|818
1584001500000|2020-03-12 08:25:00|11267.7|11266.8|11269.1|11268.5|11272.4|11271.8|11264.8|11264.2|746
1584001800000|2020-03-12 08:30:00|11269.2|11268.6|11259.6|11258.4|11271.4|11270.7|11257.3|11256.2|919
1584002100000|2020-03-12 08:35:00|11259.3|11258.2|11264.3|11263|11264.4|11263.8|11254.6|11254|854
1584002400000|2020-03-12 08:40:00|11263.1|11262.2|11257.4|11256.8|11265.2|11264.6|11256.4|11255.8|823
1584002700000|2020-03-12 08:45:00|11257.5|11256.9|11266.6|11266|11266.7|11266|11254.2|11253.3|697
1584003000000|2020-03-12 08:50:00|11266.9|11265.9|11263.7|11263.1|11267.3|11266.7|11259.2|11258.6|620
1584003300000|2020-03-12 08:55:00|11263.8|11263.2|11268|11267.4|11269|11268.4|11263.5|11262.6|612
1584003600000|2020-03-12 09:00:00|11268.3|11267.7|11272.8|11272.2|11273.6|11273|11266.6|11266|514
1584003900000|2020-03-12 09:05:00|11273|11272.4|11272|11271.4|11278.1|11277.5|11270.8|11270.2|526
1584004200000|2020-03-12 09:10:00|11272.5|11271.9|11272|11271.4|11275.3|11274.7|11271.3|11270.7|494
1584004500000|2020-03-12 09:15:00|11271.8|11271.2|11261|11260.4|11272|11271.4|11261|11260.4|522
1584004800000|2020-03-12 09:20:00|11261.4|11260.8|11258.2|11257.6|11261.4|11260.8|11255.9|11255.3|549
1584005100000|2020-03-12 09:25:00|11258.1|11257.5|11258.3|11257.7|11260.4|11259.8|11255.5|11254.9|551
1584005400000|2020-03-12 09:30:00|11258|11257.4|11265.4|11264.8|11266.5|11265.9|11256.5|11255.9|498
1584005700000|2020-03-12 09:35:00|11264.9|11264.3|11265|11264.4|11266.3|11265.7|11263.5|11262.9|433
1584006000000|2020-03-12 09:40:00|11265.1|11264.5|11255.5|11254.9|11267.1|11266.5|11253.8|11253.2|481
1584006300000|2020-03-12 09:45:00|11255.2|11254.6|11249.2|11248.6|11258|11257.4|11249.1|11248.4|788
1584006600000|2020-03-12 09:50:00|11249.5|11248.3|11239|11238.4|11249.5|11248.5|11237.9|11236.7|972
1584006900000|2020-03-12 09:55:00|11238.9|11238.3|11245.6|11244.5|11249.4|11248.3|11238.7|11238.1|979
1584007200000|2020-03-12 10:00:00|11245.1|11243.9|11239.1|11238.2|11246.2|11245.5|11237.9|11237.1|677
1584007500000|2020-03-12 10:05:00|11239.4|11238.5|11233.7|11233.1|11240.1|11239.5|11233|11232.4|663
1584007800000|2020-03-12 10:10:00|11233.8|11233.2|11229.1|11228.5|11234|11233.3|11228.7|11228.1|622
1584008100000|2020-03-12 10:15:00|11229.2|11228.6|11228.4|11227.8|11233|11232.4|11227.7|11227.1|592
1584008400000|2020-03-12 10:20:00|11228.5|11227.9|11235.4|11234.8|11235.8|11235.2|11227.9|11227.3|498
1584008700000|2020-03-12 10:25:00|11235.5|11234.9|11231.3|11230.7|11236.9|11236.3|11230.6|11230|504
1584009000000|2020-03-12 10:30:00|11231.2|11230.6|11237.4|11236.8|11238.5|11237.9|11229.9|11229.2|597
1584009300000|2020-03-12 10:35:00|11236.9|11236.3|11242.7|11242.1|11242.7|11242.1|11233.9|11233.3|605
1584009600000|2020-03-12 10:40:00|11243.2|11242.6|11236.1|11235.5|11243.9|11243.2|11233|11232.2|646
1584009900000|2020-03-12 10:45:00|11236.7|11235.8|11234.1|11233.5|11240.6|11240|11232.5|11231.9|665
1584010200000|2020-03-12 10:50:00|11234.4|11233.8|11240.4|11239.8|11240.6|11240|11231.5|11230.9|529
1584010500000|2020-03-12 10:55:00|11240.7|11240.1|11234|11233.4|11241.7|11241.1|11233.6|11233|557
1584010800000|2020-03-12 11:00:00|11234.5|11233.9|11240.5|11239.9|11241.8|11241.2|11234.4|11233.8|547
1584011100000|2020-03-12 11:05:00|11240.6|11240|11237.7|11237.1|11243.2|11242.6|11235.8|11235.2|516
1584011400000|2020-03-12 11:10:00|11238|11237.4|11232.4|11231.8|11240|11239.4|11231.4|11230.8|514
1584011700000|2020-03-12 11:15:00|11232.3|11231.7|11225.7|11225.1|11233|11232.4|11225.4|11224.8|510
1584012000000|2020-03-12 11:20:00|11225.6|11225|11222.9|11222.3|11227.6|11227|11222.4|11221.8|529
1584012300000|2020-03-12 11:25:00|11223|11222.4|11217.3|11216.7|11224.8|11224.2|11216.9|11216.3|555
1584012600000|2020-03-12 11:30:00|11217.5|11216.9|11221.2|11220.6|11222|11221.4|11215|11214.4|609
1584012900000|2020-03-12 11:35:00|11221.1|11220.5|11213.8|11213.2|11221.9|11221.3|11212.2|11211.6|528
1584013200000|2020-03-12 11:40:00|11213.7|11213.1|11221.7|11221.1|11224|11223.4|11211.9|11211.1|613
1584013500000|2020-03-12 11:45:00|11221.8|11221.2|11222.8|11222.2|11226.7|11226.1|11220.7|11220.1|638
1584013800000|2020-03-12 11:50:00|11223.1|11222.5|11225.5|11224.9|11227.1|11226.3|11222.6|11222|545
1584014100000|2020-03-12 11:55:00|11225.4|11224.8|11237.4|11236.8|11238.9|11238|11222.7|11222.1|595
1584014400000|2020-03-12 12:00:00|11237.8|11237.2|11247.2|11246.6|11249.4|11248.8|11237|11236.1|937
1584014700000|2020-03-12 12:05:00|11247.3|11246.7|11246.7|11246.1|11258.9|11258.2|11245.9|11245.2|864
1584015000000|2020-03-12 12:10:00|11247|11245.8|11243.4|11242.5|11252.3|11251.7|11242.9|11242|793
1584015300000|2020-03-12 12:15:00|11243.5|11242.6|11226.2|11225.6|11244.4|11243.8|11221.5|11220.6|1116
1584015600000|2020-03-12 12:20:00|11226.1|11225.5|11223.6|11222.5|11229.4|11228.5|11216.2|11215.2|1031
1584015900000|2020-03-12 12:25:00|11223.7|11222.8|11215.8|11213.5|11251.4|11248.3|11209.5|11208.8|1205
1584016200000|2020-03-12 12:30:00|11215.6|11212.2|11214.1|11213.1|11227.3|11225|11211.2|11210|1253
1584016500000|2020-03-12 12:35:00|11213.9|11213|11223.5|11222.4|11231|11230.1|11213.7|11212.7|1208
1584016800000|2020-03-12 12:40:00|11223.4|11222.3|11209|11204|11226.7|11225.3|11207.5|11203.8|1189
1584017100000|2020-03-12 12:45:00|11209.3|11204.3|11271.5|11270|11285.9|11284.3|11206.9|11201.9|1382
1584017400000|2020-03-12 12:50:00|11271.8|11270.4|11250.9|11249.9|11301.9|11300.8|11250|11247.7|1383
1584017700000|2020-03-12 12:55:00|11250.4|11249.5|11216.6|11214.7|11250.4|11249.5|11199|11197.4|1371
1584018000000|2020-03-12 13:00:00|11216.4|11214.5|11230.9|11229.1|11240.9|11239.3|11211.3|11210.2|1304
1584018300000|2020-03-12 13:05:00|11230.8|11228.9|11253.6|11252.3|11253.7|11252.3|11226|11224.8|1243
1584018600000|2020-03-12 13:10:00|11254|11252.4|11240.2|11238.9|11254.4|11252.6|11235.2|11233.8|1297
1584018900000|2020-03-12 13:15:00|11240.3|11238.8|11220.1|11218.3|11244.6|11243.2|11215.1|11213.8|1255
1584019200000|2020-03-12 13:20:00|11220.9|11218.8|11243.1|11241.2|11243.1|11242.2|11219.2|11217.7|1230
1584019500000|2020-03-12 13:25:00|11243.2|11241.8|11235.1|11231.6|11253|11251.8|11224.9|11222.6|1215
1584019800000|2020-03-12 13:30:00|11235.4|11231.8|11227.7|11226.7|11237.3|11235.3|11222.1|11220.3|1237
1584020100000|2020-03-12 13:35:00|11227.9|11226.5|11223|11221.6|11240.8|11239.5|11221.2|11219.2|1169
1584020400000|2020-03-12 13:40:00|11223.1|11221.3|11243.2|11242|11244.8|11243.3|11216.1|11215.1|1222
1584020700000|2020-03-12 13:45:00|11242.7|11241.6|11221.3|11220.4|11242.7|11241.6|11217.6|11216.5|1237
1584021000000|2020-03-12 13:50:00|11222.3|11220.7|11226.3|11224.8|11228.4|11226.4|11215.8|11215.2|1227
1584021300000|2020-03-12 13:55:00|11227|11225.9|11240.2|11238.9|11247.4|11246.1|11226.5|11225.5|1287
1584021600000|2020-03-12 14:00:00|11239.4|11238.8|11199.3|11198.4|11239.4|11238.8|11198.7|11197.8|1236
1584021900000|2020-03-12 14:05:00|11197.3|11196.4|11167.3|11166.4|11197.3|11196.4|11167.1|11166.2|1273
1584022200000|2020-03-12 14:10:00|11167|11166.1|11162|11161.1|11169.1|11168.2|11132.6|11131.5|1330
1584022500000|2020-03-12 14:15:00|11160.3|11159.4|11152.7|11151.7|11168.5|11167.6|11146.2|11145.3|1263
1584022800000|2020-03-12 14:20:00|11153.1|11151.8|11167.1|11166.2|11169.3|11168.3|11136|11135.1|1253
1584023100000|2020-03-12 14:25:00|11166.9|11166|11174.8|11173.9|11180.3|11179.4|11162.9|11162|1147
1584023400000|2020-03-12 14:30:00|11174.5|11173.6|11154|11153.1|11180.2|11179.3|11152.5|11151.4|1154
1584023700000|2020-03-12 14:35:00|11154.1|11153.2|11146.1|11145.2|11156.7|11155.8|11142.1|11141|1131
1584024000000|2020-03-12 14:40:00|11146.3|11145.4|11149.2|11148|11154|11153.1|11141.6|11140.7|1173
1584024300000|2020-03-12 14:45:00|11149.4|11148.5|11159.1|11158.2|11160.3|11159.4|11147|11146.1|1021
1584024600000|2020-03-12 14:50:00|11159|11158.1|11147.8|11146.9|11161.9|11161|11147.3|11146.4|1072
1584024900000|2020-03-12 14:55:00|11147.7|11146.8|11145.5|11144.6|11154.4|11153.5|11142|11141.1|1001
1584025200000|2020-03-12 15:00:00|11145.3|11144.4|11147.4|11146.5|11149.2|11148.3|11138.5|11137.7|1085
1584025500000|2020-03-12 15:05:00|11147.5|11146.6|11123.7|11122.8|11147.6|11146.7|11123|11122.1|1106
1584025800000|2020-03-12 15:10:00|11123.1|11122.2|11110.4|11109.5|11125|11124.1|11108.4|11107.5|1177
1584026100000|2020-03-12 15:15:00|11109.4|11108.5|11129.6|11128.6|11136.2|11135.1|11107.9|11107|1180
1584026400000|2020-03-12 15:20:00|11129.7|11128.8|11125.4|11124.5|11137.6|11136.7|11122.1|11121.2|1105
1584026700000|2020-03-12 15:25:00|11124.9|11124|11138.9|11138|11145.9|11144.8|11123.9|11123|1129
1584027000000|2020-03-12 15:30:00|11138.8|11137.9|11125.4|11124.5|11138.8|11137.9|11117.8|11116.9|1179
1584027300000|2020-03-12 15:35:00|11125.5|11124.6|11109.2|11108.3|11126.1|11125.2|11103.6|11102.7|1102
1584027600000|2020-03-12 15:40:00|11109.9|11109|11093.2|11092.3|11110.6|11109.7|11090.4|11089.5|1166
1584027900000|2020-03-12 15:45:00|11093.4|11092.5|11103.2|11102.3|11109.1|11108.2|11084.7|11083.8|1161
1584028200000|2020-03-12 15:50:00|11102.7|11101.8|11102.2|11101.3|11106.3|11105.4|11093.8|11092.9|1096
1584028500000|2020-03-12 15:55:00|11102.1|11101.2|11082.3|11081.3|11103.3|11102.4|11080.9|11080.1|1095
1584028800000|2020-03-12 16:00:00|11082.2|11081.4|11069.4|11068.5|11083.3|11082.4|11056.1|11055.2|1195
1584029100000|2020-03-12 16:05:00|11069.5|11068.6|11078.4|11077.5|11083|11082.1|11066.5|11065.6|1123
1584029400000|2020-03-12 16:10:00|11078.6|11077.7|11066.3|11065.7|11084.7|11083.8|11055.7|11054.8|1135
1584029700000|2020-03-12 16:15:00|11065.8|11064.9|11060|11059.1|11075.7|11074.8|11059|11058.1|1109
1584030000000|2020-03-12 16:20:00|11059.1|11058.2|11071.6|11070.7|11078.5|11077.6|11058.1|11057.2|1029
1584030300000|2020-03-12 16:25:00|11071.8|11070.9|11082.8|11081.9|11083.3|11082.4|11067|11066.1|1056
1584030600000|2020-03-12 16:30:00|11083|11082.1|11098.9|11097.8|11103.1|11102.2|11083|11082.1|1076
1584030900000|2020-03-12 16:35:00|11098.8|11097.9|11099|11098.1|11106.2|11105.3|11096.1|11095.2|1083
1584031200000|2020-03-12 16:40:00|11099.3|11098.4|11095.9|11095|11100.3|11099.4|11084.4|11083.7|1042
1584031500000|2020-03-12 16:45:00|11095.4|11094.5|11098.9|11098|11104.9|11104|11091.4|11090.4|982
1584031800000|2020-03-12 16:50:00|11098.8|11097.9|11139.4|11137.6|11140.6|11139.7|11094.6|11093.7|1210
1584032100000|2020-03-12 16:55:00|11138.8|11137.9|11146.7|11145.8|11164.6|11163.7|11116.5|11115.6|1272
1584032400000|2020-03-12 17:00:00|11147.1|11145.9|11150.7|11149.8|11163.9|11162.8|11146.1|11145.1|1296
1584032700000|2020-03-12 17:05:00|11150.8|11149.9|11159.6|11158.6|11166.8|11165.8|11144.8|11143.9|1258
1584033000000|2020-03-12 17:10:00|11159.8|11158.5|11160.6|11159.7|11184.3|11183.1|11157.1|11156.2|1248
1584033300000|2020-03-12 17:15:00|11160.5|11159.6|11152.7|11151.6|11162.1|11161.2|11146.8|11145.8|1259
1584033600000|2020-03-12 17:20:00|11152.5|11151.8|11162.1|11161.2|11173.2|11172.3|11152.1|11150.8|1184
1584033900000|2020-03-12 17:25:00|11161|11160.1|11182.5|11181.6|11187.2|11185.9|11160.4|11159.4|1268
1584034200000|2020-03-12 17:30:00|11182.9|11181.9|11191.9|11190.9|11197.1|11196.1|11179.1|11178.2|1185
1584034500000|2020-03-12 17:35:00|11191.5|11190.3|11187.8|11186.9|11194.7|11193.8|11185.1|11184.2|1134
1584034800000|2020-03-12 17:40:00|11188.1|11188.1|11181|11180.1|11190.6|11189.6|11178.4|11177.5|1109
1584035100000|2020-03-12 17:45:00|11180.8|11179.9|11191.1|11190.2|11192.1|11191.2|11170.3|11169.4|1127
1584035400000|2020-03-12 17:50:00|11190.6|11189.5|11176.4|11175.5|11193.7|11192.8|11176.4|11175.5|1098
1584035700000|2020-03-12 17:55:00|11176.9|11176|11186.4|11185.5|11192.6|11191.4|11176.1|11175.2|1196
1584036000000|2020-03-12 18:00:00|11186.2|11185.2|11190.9|11189.9|11196.4|11195.4|11185.1|11184.2|1088
1584036300000|2020-03-12 18:05:00|11190.8|11190.1|11213.2|11212.3|11217.4|11216.5|11190.4|11189.4|1139
1584036600000|2020-03-12 18:10:00|11213.1|11212.2|11197.1|11196.2|11214.9|11213.9|11195.4|11194.5|1093
1584036900000|2020-03-12 18:15:00|11197|11196.1|11193.2|11192.3|11197.1|11196.2|11189|11188.1|985
1584037200000|2020-03-12 18:20:00|11193.4|11192.5|11198.5|11197.6|11213.8|11212.9|11193.4|11192.5|1045
1584037500000|2020-03-12 18:25:00|11197.5|11196.4|11171.3|11170.4|11197.6|11196.7|11167.1|11166|1030
1584037800000|2020-03-12 18:30:00|11171|11170.1|11169.2|11168.3|11173.2|11172.3|11163.8|11162.9|957
1584038100000|2020-03-12 18:35:00|11168.9|11168|11183.6|11182.5|11186.1|11185.2|11167.1|11166.2|945
1584038400000|2020-03-12 18:40:00|11183.8|11182.8|11195.2|11194.2|11197.8|11196.9|11182.8|11181.9|938
1584038700000|2020-03-12 18:45:00|11195|11194.1|11182.5|11181.6|11195.2|11194.3|11181.9|11181|980
1584039000000|2020-03-12 18:50:00|11182.1|11181.5|11180.7|11179.8|11186.2|11185.2|11176.4|11174.8|962
1584039300000|2020-03-12 18:55:00|11180.6|11179.6|11177.9|11177|11182.8|11181.9|11175.8|11174.9|830
1584039600000|2020-03-12 19:00:00|11177.6|11176.7|11180.1|11179.2|11180.5|11179.6|11171.2|11170.3|944
1584039900000|2020-03-12 19:05:00|11179.9|11179|11183|11182.1|11188.1|11187.2|11179.5|11178.6|857
1584040200000|2020-03-12 19:10:00|11183.2|11182.3|11188.9|11188|11188.9|11188|11180.9|11179.1|885
1584040500000|2020-03-12 19:15:00|11188.8|11187.9|11177.7|11176.8|11189.1|11188.2|11176.1|11175.1|903
1584040800000|2020-03-12 19:20:00|11177.6|11176.7|11189.7|11188.6|11189.7|11188.8|11174|11173.4|858
1584041100000|2020-03-12 19:25:00|11189.6|11188.4|11189.9|11188.9|11191.3|11190.3|11186|11185.1|926
1584041400000|2020-03-12 19:30:00|11190|11189|11196.4|11195.5|11196.9|11196|11188|11187.1|823
1584041700000|2020-03-12 19:35:00|11196.5|11195.6|11193.7|11192.8|11197.2|11196.3|11189.2|11188.3|860
1584042000000|2020-03-12 19:40:00|11193.8|11192.9|11198.6|11197.7|11202.3|11201.4|11191.4|11190.5|881
1584042300000|2020-03-12 19:45:00|11198.7|11197.8|11198|11197.1|11202.5|11201.6|11197.1|11196.2|930
1584042600000|2020-03-12 19:50:00|11198.1|11197.5|11194.8|11193.9|11199.3|11197.8|11191.9|11190.7|942
1584042900000|2020-03-12 19:55:00|11194.9|11194|11181.3|11180.1|11194.9|11194|11177.2|11176.3|928
1584043200000|2020-03-12 20:00:00|11180.9|11179.5|11196.1|11195.2|11196.7|11195.7|11177|11176.1|937
1584043500000|2020-03-12 20:05:00|11196.4|11195.5|11216.7|11215.7|11216.7|11215.7|11196.2|11195.3|894
1584043800000|2020-03-12 20:10:00|11216.5|11215.5|11219|11218|11219.4|11218.4|11209.1|11207.6|895
1584044100000|2020-03-12 20:15:00|11218.9|11218.3|11220.7|11219|11227.1|11226.1|11218.1|11216.9|941
1584044400000|2020-03-12 20:20:00|11220.5|11218.9|11203.7|11202|11220.5|11218.9|11202.6|11201.7|932
1584044700000|2020-03-12 20:25:00|11203.5|11202.4|11171|11169.6|11205.8|11204.5|11170.6|11169.4|1118
1584045000000|2020-03-12 20:30:00|11171.7|11170.4|11169.6|11168.7|11180|11178|11165.8|11163.2|1157
1584045300000|2020-03-12 20:35:00|11169.9|11168.2|11177.8|11176.8|11178.5|11177|11168.1|11165.8|722
1584045600000|2020-03-12 20:40:00|11178.1|11177|11174.7|11172.1|11196.8|11193.6|11174.3|11171.5|875
1584045900000|2020-03-12 20:45:00|11174.8|11172.2|11174.3|11172.6|11178.8|11176.7|11174.1|11171.1|698
1584046200000|2020-03-12 20:50:00|11174.6|11172.4|11175|11172.6|11180.4|11178.6|11160.8|11159.2|886
1584046500000|2020-03-12 20:55:00|11174.8|11172.9|11187.7|11183.6|11190.7|11185.7|11174.8|11172.9|748
1584046800000|2020-03-12 21:00:00|11187.8|11183.5|11186.9|11184.4|11190.5|11186.6|11186.9|11183.2|76
1584047100000|2020-03-12 21:05:00|11187.2|11183.8|11199.1|11194.1|11205.8|11200.8|11185.8|11182.3|356
1584047400000|2020-03-12 21:10:00|11199|11194|11200.5|11195.5|11205.1|11200.1|11188.5|11185|279
1584047700000|2020-03-12 21:15:00|11200.9|11195.9|11189.6|11184.6|11209.6|11204.6|11187.6|11182.6|395
1584048000000|2020-03-12 21:20:00|11190.3|11185.3|11189.4|11184.4|11191.9|11187.2|11186.3|11181.3|201
1584048300000|2020-03-12 21:25:00|11188.5|11183.5|11181.1|11176.1|11189.7|11186.6|11176.8|11171.8|449
1584048600000|2020-03-12 21:30:00|11180.6|11175.6|11179.2|11175.6|11183.8|11178.8|11168.2|11163.5|664
1584048900000|2020-03-12 21:35:00|11180.2|11175.7|11178.3|11173.3|11180.3|11176|11168.9|11163.9|517
1584049200000|2020-03-12 21:40:00|11177|11172|11178.7|11173.7|11181.7|11177.3|11172.4|11167.4|523
1584049500000|2020-03-12 21:45:00|11179|11174|11189.2|11184.2|11190.8|11185.8|11178|11173|479
1584049800000|2020-03-12 21:50:00|11188.2|11183.2|11174.9|11169.9|11190.5|11185.5|11163.7|11161.4|530
1584050100000|2020-03-12 21:55:00|11175.6|11170.6|11169.5|11166.7|11175.6|11170.7|11165.4|11161.2|571
1584050400000|2020-03-12 22:00:00|11171.5|11166.8|11173.4|11168.4|11192.7|11187.7|11171.5|11166.8|859
1584050700000|2020-03-12 22:05:00|11174|11169|11183.9|11178.9|11186|11181.4|11172.4|11167.4|514
1584051000000|2020-03-12 22:10:00|11183.7|11178.7|11177.3|11173|11188.8|11183.8|11175.2|11170.2|497
1584051300000|2020-03-12 22:15:00|11177.8|11172.8|11178.9|11173.9|11185.1|11180.1|11174.9|11170.7|348
1584051600000|2020-03-12 22:20:00|11179.1|11174.1|11186.3|11181.3|11186.5|11181.5|11176.5|11172.5|643
1584051900000|2020-03-12 22:25:00|11185.2|11180.2|11172.5|11167.5|11185.5|11180.5|11172.2|11167.2|634
1584052200000|2020-03-12 22:30:00|11173.8|11168.8|11175|11170|11181.1|11176.1|11171.5|11166.5|868
1584052500000|2020-03-12 22:35:00|11175.5|11170.5|11173.6|11168.6|11178|11173|11170.4|11165.5|860
1584052800000|2020-03-12 22:40:00|11173.9|11168.9|11171.6|11166.6|11176|11171.3|11169.3|11166.3|993
1584053100000|2020-03-12 22:45:00|11169.7|11167.8|11181|11178.3|11183|11179.4|11169.5|11166.3|915
1584053400000|2020-03-12 22:50:00|11181.2|11178.1|11175|11171.7|11189|11185.8|11173.3|11169.3|1064
1584053700000|2020-03-12 22:55:00|11174.8|11171.9|11178.5|11174.6|11179.5|11176.4|11173.7|11170.8|585
1584054000000|2020-03-12 23:00:00|11177.6|11176.1|11179.9|11176.1|11183.5|11182|11175.5|11173.1|937
1584054300000|2020-03-12 23:05:00|11180|11176|11182.1|11178.6|11185.4|11183.7|11176.4|11173.8|737
1584054600000|2020-03-12 23:10:00|11182.4|11177.4|11180.2|11178.5|11184.7|11182.9|11177.3|11175.2|589
1584054900000|2020-03-12 23:15:00|11180.3|11178.8|11180.1|11178.9|11181.9|11179.4|11178.3|11175.9|622
1584055200000|2020-03-12 23:20:00|11179.9|11178.7|11179.4|11178.3|11181|11179.3|11176.7|11174.4|559
1584055500000|2020-03-12 23:25:00|11179.5|11176.8|11181.2|11178.8|11181.8|11179.4|11177.7|11176|536
1584055800000|2020-03-12 23:30:00|11180.8|11178.9|11182|11179.8|11182.9|11181.3|11179.3|11177.3|531
1584056100000|2020-03-12 23:35:00|11181.7|11179.7|11187.5|11186.4|11189.7|11188.3|11181.1|11178.3|509
1584056400000|2020-03-12 23:40:00|11187.6|11186.3|11185.5|11183.8|11189.1|11187.4|11184.3|11182.5|532
1584056700000|2020-03-12 23:45:00|11185.8|11183.5|11185.7|11184.2|11186.5|11185.1|11184|11182.5|478
1584057000000|2020-03-12 23:50:00|11186|11184.1|11183.6|11181.9|11187.5|11186.1|11183.5|11181.9|434
1584057300000|2020-03-12 23:55:00|11183.7|11182|11183.1|11182.1|11186.3|11184.8|11182.8|11181.4|660
1584057600000|2020-03-13 00:00:00|11183.3|11182.4|11170.1|11168|11184.2|11183.1|11162.1|11160.7|1219
1584057900000|2020-03-13 00:05:00|11170.2|11168.3|11172.9|11171.8|11173.2|11172|11166.9|11165.9|1107
1584058200000|2020-03-13 00:10:00|11172.5|11171|11165|11163.3|11173.2|11172.2|11162|11160.9|1089
1584058500000|2020-03-13 00:15:00|11164.5|11163.2|11164.6|11163.5|11168.8|11167.6|11163.5|11162|978
1584058800000|2020-03-13 00:20:00|11164.7|11163.4|11155.8|11154.5|11164.7|11163.8|11152.9|11151.8|1127
1584059100000|2020-03-13 00:25:00|11155.6|11154.4|11157.6|11156.7|11163.5|11162.4|11155.6|11154.3|991
1584059400000|2020-03-13 00:30:00|11157.4|11156.5|11160|11159.1|11161.6|11160.5|11154.6|11153.5|1140
1584059700000|2020-03-13 00:35:00|11159.8|11158.8|11158.2|11157.2|11160.8|11159.6|11156|11154.9|1129
1584060000000|2020-03-13 00:40:00|11158.3|11157.1|11157.1|11155.8|11160.6|11159.6|11156.1|11155.2|1013
1584060300000|2020-03-13 00:45:00|11157|11156|11161|11159.9|11161.9|11160.7|11156|11155.1|975
1584060600000|2020-03-13 00:50:00|11161.1|11160|11165.1|11164.2|11165.3|11164.4|11160.6|11159.6|815
1584060900000|2020-03-13 00:55:00|11165.5|11164.6|11167.5|11166.4|11168.3|11167.4|11161.2|11160.3|892
1584061200000|2020-03-13 01:00:00|11167.4|11166.5|11171.2|11170.2|11171.6|11170.6|11166.6|11165.7|905
1584061500000|2020-03-13 01:05:00|11171.1|11170.1|11171.9|11170.8|11172.5|11171.6|11169.5|11168.5|677
1584061800000|2020-03-13 01:10:00|11172|11170.9|11170.1|11169.2|11172.5|11171.4|11167.6|11166.7|562
1584062100000|2020-03-13 01:15:00|11170|11169.1|11179.1|11178.1|11179.1|11178.1|11169.1|11168.2|698
1584062400000|2020-03-13 01:20:00|11179.3|11178.2|11180.3|11179.4|11180.4|11179.5|11176.6|11175.7|749
1584062700000|2020-03-13 01:25:00|11180.4|11179.5|11186.7|11185.8|11187.4|11186.5|11179.7|11178.8|698
1584063000000|2020-03-13 01:30:00|11186.8|11185.9|11184.5|11183.6|11187.2|11186.2|11182.5|11181.6|729
1584063300000|2020-03-13 01:35:00|11184.6|11183.7|11186.4|11185.5|11187.3|11186.2|11184.1|11183.2|669
1584063600000|2020-03-13 01:40:00|11186.5|11185.6|11185.2|11184.3|11187.8|11186.7|11184.6|11183.7|726
1584063900000|2020-03-13 01:45:00|11185.1|11184.2|11187.5|11186.6|11189.3|11188.4|11182.5|11181.6|785
1584064200000|2020-03-13 01:50:00|11187.6|11186.7|11186.3|11185.4|11187.9|11187|11182.7|11181.6|812
1584064500000|2020-03-13 01:55:00|11186.4|11185.5|11187.3|11186.4|11188.4|11187.4|11185.8|11184.9|636
1584064800000|2020-03-13 02:00:00|11186.8|11185.9|11182.8|11181.9|11186.9|11186|11178.9|11178|789
1584065100000|2020-03-13 02:05:00|11182.7|11181.8|11178|11177.1|11183.8|11182.9|11177.8|11176.9|660
1584065400000|2020-03-13 02:10:00|11178.1|11177.2|11182.1|11181.2|11183.1|11182.2|11177.6|11176.7|562
1584065700000|2020-03-13 02:15:00|11182.3|11181.4|11178.7|11177.8|11182.3|11181.4|11177.4|11176.5|600
1584066000000|2020-03-13 02:20:00|11178.9|11178|11183.5|11182.6|11184.3|11183.3|11177.5|11176.4|503
1584066300000|2020-03-13 02:25:00|11183.8|11182.9|11183.9|11183|11186.1|11185.2|11181.5|11180.6|535
1584066600000|2020-03-13 02:30:00|11183.8|11182.9|11183.4|11182.5|11185.5|11184.4|11181.5|11180.6|854
1584066900000|2020-03-13 02:35:00|11183.5|11182.4|11185.7|11184.8|11186.9|11186|11180.1|11179.3|874
1584067200000|2020-03-13 02:40:00|11185.8|11184.9|11185|11184|11187.8|11186.9|11182.4|11181.8|800
1584067500000|2020-03-13 02:45:00|11185.1|11184.1|11191.6|11190.7|11191.9|11191|11184.6|11183.7|937
1584067800000|2020-03-13 02:50:00|11191.5|11190.6|11189.6|11188.5|11191.7|11190.7|11187.5|11186.9|919
1584068100000|2020-03-13 02:55:00|11189.3|11188.4|11207.8|11206.5|11208.2|11207.1|11188.8|11187.9|969
1584068400000|2020-03-13 03:00:00|11207.9|11206.4|11199.2|11198.3|11209.9|11208.6|11198.4|11197.1|1040
1584068700000|2020-03-13 03:05:00|11199.3|11198.4|11196.9|11196|11199.8|11198.9|11196.3|11195.3|1079
1584069000000|2020-03-13 03:10:00|11197|11196.1|11193.4|11192.5|11198.2|11197.2|11191.5|11190.6|889
1584069300000|2020-03-13 03:15:00|11193.5|11192.6|11198.4|11197.3|11199.7|11198.8|11190.7|11189.7|822
1584069600000|2020-03-13 03:20:00|11198.5|11197.5|11201|11200.1|11204.5|11203.3|11198.4|11197.3|871
1584069900000|2020-03-13 03:25:00|11200.7|11199.8|11199.7|11198.8|11206.4|11205.3|11199.1|11197.9|950
1584070200000|2020-03-13 03:30:00|11199.4|11198.5|11201.2|11200.3|11201.3|11200.3|11198.5|11197.6|731
1584070500000|2020-03-13 03:35:00|11201.1|11200.2|11203.7|11202.8|11203.9|11203|11199.8|11198.9|597
1584070800000|2020-03-13 03:40:00|11203.8|11202.9|11204.9|11204|11205.3|11204.4|11202.6|11201.7|602
1584071100000|2020-03-13 03:45:00|11204.8|11203.9|11209.3|11208.4|11210.4|11209.5|11203.4|11202.5|705
1584071400000|2020-03-13 03:50:00|11209.2|11208.3|11216.8|11215.9|11218.4|11217.5|11208.3|11207.4|757
1584071700000|2020-03-13 03:55:00|11216.7|11215.8|11214.2|11213.3|11217.7|11216.8|11212|11211.1|729
1584072000000|2020-03-13 04:00:00|11214.1|11213.2|11214.4|11213.5|11215.6|11214.7|11213.8|11212.9|500
1584072300000|2020-03-13 04:05:00|11214.3|11213.4|11210.9|11210|11215.1|11214.2|11210.8|11209.9|558
1584072600000|2020-03-13 04:10:00|11211|11210.1|11209.3|11208.1|11211.8|11210.9|11208.9|11208|538
1584072900000|2020-03-13 04:15:00|11208.9|11208|11206.6|11205.7|11209.8|11208.9|11206.5|11205.6|616
1584073200000|2020-03-13 04:20:00|11206.7|11205.8|11206|11205.1|11207.8|11206.9|11205.6|11204.7|707
1584073500000|2020-03-13 04:25:00|11205.9|11205|11207.5|11206.6|11209|11208.1|11205.9|11205|551
1584073800000|2020-03-13 04:30:00|11207.4|11206.5|11208.5|11207.6|11210.1|11209.1|11206.1|11205.2|691
1584074100000|2020-03-13 04:35:00|11208.4|11207.5|11216.9|11215.9|11218.1|11217|11205.6|11204.7|1118
1584074400000|2020-03-13 04:40:00|11217|11215.6|11218.1|11217.1|11218.8|11217.8|11215.5|11214.5|1052
1584074700000|2020-03-13 04:45:00|11217.7|11216.8|11214.2|11212.9|11218.3|11217.3|11211.7|11210.6|1134
1584075000000|2020-03-13 04:50:00|11214.1|11213|11213.9|11212.9|11216.8|11215.9|11212.3|11211.4|975
1584075300000|2020-03-13 04:55:00|11214.2|11213.3|11219.7|11218.8|11222|11221.1|11214.1|11213.2|971
1584075600000|2020-03-13 05:00:00|11219.6|11218.7|11216.2|11215.3|11221.5|11220.5|11215.9|11215|1074
1584075900000|2020-03-13 05:05:00|11216.1|11215.2|11216.7|11215.8|11219.6|11218.7|11214.3|11213.4|859
1584076200000|2020-03-13 05:10:00|11216.8|11215.9|11217.9|11217|11218.1|11217.2|11214.9|11214|851
1584076500000|2020-03-13 05:15:00|11217.7|11216.8|11213|11212.1|11218.3|11217.4|11211.4|11210.5|845
1584076800000|2020-03-13 05:20:00|11213.1|11212.2|11210.4|11209.5|11214.4|11213.5|11209.2|11208.4|824
1584077100000|2020-03-13 05:25:00|11210.6|11209.7|11207|11206.1|11211.5|11210.5|11206.7|11205.8|819
1584077400000|2020-03-13 05:30:00|11207.1|11206.2|11199.7|11198.8|11207.1|11206.2|11195.4|11194.5|894
1584077700000|2020-03-13 05:35:00|11199.9|11199|11201.2|11200.3|11201.8|11200.9|11198.3|11196.9|812
1584078000000|2020-03-13 05:40:00|11201.4|11200.5|11206.5|11205.6|11206.7|11205.8|11201.2|11200.3|765
1584078300000|2020-03-13 05:45:00|11206.4|11205.5|11202.7|11201.8|11209.2|11208.3|11202|11201.1|915
1584078600000|2020-03-13 05:50:00|11202.6|11201.5|11206|11205.1|11206.6|11205.6|11201.5|11200.4|828
1584078900000|2020-03-13 05:55:00|11206.1|11205.2|11203|11202.1|11207.9|11207|11201.5|11200.5|831
1584079200000|2020-03-13 06:00:00|11202.9|11202|11206.7|11205.8|11209.1|11208.2|11197.5|11196.5|867
1584079500000|2020-03-13 06:05:00|11206.8|11205.9|11202.6|11202|11207.6|11206.7|11202.4|11201.5|928
1584079800000|2020-03-13 06:10:00|11202.9|11201.9|11207.3|11206.4|11210.1|11209.2|11202.6|11201.9|906
1584080100000|2020-03-13 06:15:00|11207.2|11206.3|11197.7|11196.6|11209.1|11208.2|11196.9|11195.6|944
1584080400000|2020-03-13 06:20:00|11197.8|11196.5|11195.4|11194.4|11198.4|11197.1|11190.8|11189.7|1051
1584080700000|2020-03-13 06:25:00|11195.7|11194.5|11196.9|11196|11197.8|11196.9|11191.7|11190.8|996
1584081000000|2020-03-13 06:30:00|11196.8|11195.9|11208.1|11207.2|11209.3|11208.4|11196.4|11195.5|793
1584081300000|2020-03-13 06:35:00|11208.3|11207.4|11202.1|11201|11208.3|11207.4|11200.1|11199.1|948
1584081600000|2020-03-13 06:40:00|11202.9|11201.2|11204.5|11203.6|11205.2|11204.3|11199.4|11198.6|819
1584081900000|2020-03-13 06:45:00|11204.6|11203.7|11202.3|11201.4|11206.9|11206|11200.6|11199.7|748
1584082200000|2020-03-13 06:50:00|11202.2|11201.3|11204.7|11203.8|11206.3|11205.4|11201.6|11200.7|762
1584082500000|2020-03-13 06:55:00|11204.6|11203.7|11199.3|11198.4|11206.5|11205.5|11197.6|11196.7|840
1584082800000|2020-03-13 07:00:00|11199.1|11198.2|11200.3|11199.4|11209.7|11208|11195.1|11194.2|1101
1584083100000|2020-03-13 07:05:00|11200.2|11199.1|11193.5|11192.6|11204.5|11203.5|11190.9|11190|1156
1584083400000|2020-03-13 07:10:00|11193.1|11192.2|11194.4|11193.5|11198.8|11197.8|11189.4|11188.4|1159
1584083700000|2020-03-13 07:15:00|11194.5|11193.6|11190.4|11189.5|11195.7|11194.4|11189.4|11188.5|1127
1584084000000|2020-03-13 07:20:00|11190.6|11189.7|11174.9|11174|11191.6|11190.5|11171.8|11170.9|1134
1584084300000|2020-03-13 07:25:00|11174.7|11173.8|11180.8|11179.9|11183.2|11182.3|11170.9|11170|1111
1584084600000|2020-03-13 07:30:00|11180.9|11180|11188.9|11188|11188.9|11188|11175.4|11174.1|1166
1584084900000|2020-03-13 07:35:00|11189.3|11188.4|11188.8|11187.9|11193.1|11192.2|11184.6|11183.7|1140
1584085200000|2020-03-13 07:40:00|11188.7|11187.8|11186.5|11185.3|11190.9|11189.9|11179.4|11178.5|1148
1584085500000|2020-03-13 07:45:00|11186.4|11185.5|11170.8|11169.9|11188.6|11187.7|11168.9|11167.9|1062
1584085800000|2020-03-13 07:50:00|11170.4|11169.5|11169|11168.1|11173.5|11172.5|11162.9|11162|967
1584086100000|2020-03-13 07:55:00|11169.1|11168.2|11182.3|11181.4|11183.6|11182.7|11169|11168.1|930
1584086400000|2020-03-13 08:00:00|11182.5|11181.6|11182.6|11181.7|11185.1|11184.1|11176.4|11175.5|1035
1584086700000|2020-03-13 08:05:00|11182.9|11182|11184.5|11183.6|11192.4|11191.5|11182.8|11181.9|1013
1584087000000|2020-03-13 08:10:00|11184.6|11183.7|11194.8|11193.9|11196.8|11195.6|11178|11177|1153
1584087300000|2020-03-13 08:15:00|11194.9|11194|11195.9|11195|11205|11204.1|11192.2|11191.3|985
1584087600000|2020-03-13 08:20:00|11196|11195.1|11183.8|11182.9|11196.9|11195.9|11181.9|11181|1007
1584087900000|2020-03-13 08:25:00|11183.6|11182.7|11185.8|11184.9|11189.7|11188.8|11179|11178.1|975
1584088200000|2020-03-13 08:30:00|11185.9|11185|11190|11189.1|11196.8|11195.8|11185.9|11185|988
1584088500000|2020-03-13 08:35:00|11190.1|11189.2|11203|11202.1|11203|11202.1|11189.2|11188.2|970
1584088800000|2020-03-13 08:40:00|11202.9|11202|11205.7|11204.8|11206.4|11205.5|11199|11198.1|852
1584089100000|2020-03-13 08:45:00|11205.8|11204.9|11202.6|11201.7|11205.8|11204.9|11197.2|11196.3|781
1584089400000|2020-03-13 08:50:00|11202.5|11201.6|11209.6|11208.7|11214.9|11214|11200.9|11200|888
1584089700000|2020-03-13 08:55:00|11209.7|11208.8|11208.2|11207.3|11209.8|11208.9|11202.6|11201.8|842
1584090000000|2020-03-13 09:00:00|11208.4|11207.5|11205.2|11204.2|11208.6|11207.7|11197|11196.1|727
1584090300000|2020-03-13 09:05:00|11205|11204.1|11197.8|11196.9|11205.2|11204.3|11192.3|11191.4|861
1584090600000|2020-03-13 09:10:00|11197.6|11196.7|11201.2|11200.3|11205|11204.1|11197.6|11196.7|708
1584090900000|2020-03-13 09:15:00|11201.6|11200.7|11193.5|11192.6|11203.2|11202.3|11189.7|11188.8|744
1584091200000|2020-03-13 09:20:00|11193.6|11192.7|11186.1|11185.2|11196.8|11195.9|11184.6|11183.6|859
1584091500000|2020-03-13 09:25:00|11186.2|11185.3|11182.1|11181.2|11186.8|11185.9|11181.2|11180.3|736
1584091800000|2020-03-13 09:30:00|11182.2|11181.3|11179.7|11178.8|11186|11185.1|11175.9|11175|752
1584092100000|2020-03-13 09:35:00|11179.6|11178.7|11185.5|11184.6|11186.5|11185.6|11179.2|11178.3|701
1584092400000|2020-03-13 09:40:00|11185.2|11184.3|11173.7|11172.8|11188.7|11187.8|11171.6|11170.7|766
1584092700000|2020-03-13 09:45:00|11173.8|11172.9|11169|11168.1|11173.8|11172.9|11167.7|11166.8|740
1584093000000|2020-03-13 09:50:00|11169.4|11168.5|11169.3|11168.4|11170.9|11170|11161.6|11160.7|773
1584093300000|2020-03-13 09:55:00|11169.1|11168.2|11165.8|11164.9|11171.7|11170.8|11162.8|11161.9|814
1584093600000|2020-03-13 10:00:00|11165.7|11164.8|11165.8|11164.9|11169.5|11168.6|11162.1|11161.2|747
1584093900000|2020-03-13 10:05:00|11165.9|11165|11163.2|11162.3|11171.1|11170.2|11162.4|11161.5|816
1584094200000|2020-03-13 10:10:00|11163.1|11162.2|11164.3|11163.4|11167.4|11166.5|11160.9|11160|771
1584094500000|2020-03-13 10:15:00|11164.1|11163.2|11170.1|11169.2|11170.2|11169.3|11161|11160.1|757
1584094800000|2020-03-13 10:20:00|11170.2|11169.3|11169.1|11168.2|11173.6|11172.7|11168.7|11167.8|708
1584095100000|2020-03-13 10:25:00|11169.3|11168.4|11167.9|11167|11170.1|11169.2|11163|11161.9|756
1584095400000|2020-03-13 10:30:00|11168.3|11167.4|11164.3|11163.4|11168.6|11167.7|11160.9|11160|783
1584095700000|2020-03-13 10:35:00|11164.1|11163.2|11164.3|11163.4|11169.5|11168.6|11161.8|11160.9|733
1584096000000|2020-03-13 10:40:00|11164.4|11163.5|11157.5|11156.6|11164.5|11163.6|11153.7|11152.8|791
1584096300000|2020-03-13 10:45:00|11157.6|11156.7|11165.1|11164.2|11165.9|11165|11157.1|11156.2|705
1584096600000|2020-03-13 10:50:00|11165.3|11164.4|11160.7|11159.8|11165.7|11164.8|11159.2|11158.3|712
1584096900000|2020-03-13 10:55:00|11160.8|11159.9|11159.5|11158.9|11162.9|11162.1|11154.3|11153.4|713
1584097200000|2020-03-13 11:00:00|11159.7|11158.8|11157.7|11157.1|11165.5|11164.6|11153.5|11152.6|763
1584097500000|2020-03-13 11:05:00|11157.8|11156.9|11154.7|11153.8|11158.1|11157.2|11151.9|11151|694
1584097800000|2020-03-13 11:10:00|11154.3|11153.4|11149.7|11148.8|11157.3|11156.4|11148.7|11147.8|791
1584098100000|2020-03-13 11:15:00|11149.4|11148.5|11154.5|11153.6|11154.9|11154|11149|11148.1|741
1584098400000|2020-03-13 11:20:00|11154.6|11153.7|11170.2|11169.2|11170.2|11169.3|11153.4|11152.5|871
1584098700000|2020-03-13 11:25:00|11170.3|11169.1|11172.6|11171.7|11176|11175.1|11169.2|11168.3|733
1584099000000|2020-03-13 11:30:00|11172.7|11171.8|11167.2|11166.3|11174.3|11173.4|11164.6|11163.7|749
1584099300000|2020-03-13 11:35:00|11167.4|11166.5|11157.7|11156.8|11168.2|11167.3|11156.8|11155.9|858
1584099600000|2020-03-13 11:40:00|11157.9|11157|11146.2|11145.3|11159.1|11158.2|11145.8|11145.1|849
1584099900000|2020-03-13 11:45:00|11146.1|11145.2|11146.3|11145.4|11151.8|11150.9|11142.5|11141.6|926
1584100200000|2020-03-13 11:50:00|11146.8|11145.9|11145.5|11144.6|11148.4|11147.8|11140.1|11139.2|883
1584100500000|2020-03-13 11:55:00|11145.7|11144.8|11155.8|11154.9|11161.1|11160.2|11145.1|11144.2|932
1584100800000|2020-03-13 12:00:00|11154.7|11153.8|11180.1|11179.2|11187.2|11186.1|11154.5|11153.6|1129
1584101100000|2020-03-13 12:05:00|11180.3|11179.4|11164.2|11163.3|11184.8|11183.9|11163.7|11162.8|1083
1584101400000|2020-03-13 12:10:00|11164.3|11163.4|11156.3|11155.4|11166.3|11165.4|11151.6|11150.7|1022
1584101700000|2020-03-13 12:15:00|11156.7|11155.3|11162.1|11161.2|11169|11168.1|11156.6|11155.3|1056
1584102000000|2020-03-13 12:20:00|11162.8|11161.9|11160.3|11159.4|11166.6|11165.6|11156.2|11155|1080
1584102300000|2020-03-13 12:25:00|11160.2|11159.3|11154.9|11154|11160.5|11159.6|11150.7|11149.8|899
1584102600000|2020-03-13 12:30:00|11155.2|11154.3|11147.4|11146.5|11157.5|11156.6|11136.2|11135.3|1121
1584102900000|2020-03-13 12:35:00|11147|11146.1|11139.6|11138.7|11152.8|11151.9|11138.6|11137.7|1093
1584103200000|2020-03-13 12:40:00|11139.7|11138.8|11145.4|11144.5|11147.7|11146.8|11135.5|11134.6|1066
1584103500000|2020-03-13 12:45:00|11145.6|11144.7|11139.3|11138.4|11148.1|11147.2|11135.6|11134.7|1046
1584103800000|2020-03-13 12:50:00|11139.1|11138.2|11122.8|11121.9|11141|11140.1|11122|11121.1|999
1584104100000|2020-03-13 12:55:00|11122.5|11121.8|11110.8|11109.9|11122.7|11121.9|11109.6|11108.7|1061
1584104400000|2020-03-13 13:00:00|11111.3|11110.4|11110.8|11109.9|11119.4|11118.5|11106.5|11105.6|1059
1584104700000|2020-03-13 13:05:00|11111.1|11110.2|11112.9|11112|11119.7|11118.8|11109.2|11108.3|999
1584105000000|2020-03-13 13:10:00|11113|11112.1|11104.4|11103.5|11119.2|11118.4|11103.9|11102.9|1118
1584105300000|2020-03-13 13:15:00|11104.3|11103.4|11118.4|11117.5|11119|11118.1|11104.3|11103.4|1080
1584105600000|2020-03-13 13:20:00|11118.3|11117.4|11113.1|11112.2|11119|11118.1|11109.7|11108.7|932
1584105900000|2020-03-13 13:25:00|11113.3|11112.4|11110.9|11110|11120|11119.1|11108.3|11107.2|978
1584106200000|2020-03-13 13:30:00|11111.3|11110.4|11109.9|11109|11117.4|11116.4|11107|11106.1|1111
1584106500000|2020-03-13 13:35:00|11110|11109.1|11115.1|11114.2|11115.5|11114.6|11106.9|11106|1018
1584106800000|2020-03-13 13:40:00|11115.2|11114.3|11118.3|11117.4|11119.3|11118.4|11107.7|11106.8|1094
1584107100000|2020-03-13 13:45:00|11118.6|11117.7|11119.7|11118.8|11125.2|11124.2|11116|11115.1|1119
1584107400000|2020-03-13 13:50:00|11119.8|11118.9|11125.3|11124.4|11127.8|11126.9|11119.4|11118.5|1013
1584107700000|2020-03-13 13:55:00|11125.4|11124.5|11125.4|11124.1|11127.4|11126.5|11114|11113.1|1006
1584108000000|2020-03-13 14:00:00|11125.1|11122.9|11125.4|11124.5|11128.1|11127.2|11114.6|11113.5|1120
1584108300000|2020-03-13 14:05:00|11125.2|11124.3|11126.2|11125.3|11133.8|11132.9|11122.9|11122|1006
1584108600000|2020-03-13 14:10:00|11126.3|11125.4|11115.6|11114.7|11128.3|11127.4|11112.1|11111.2|999
1584108900000|2020-03-13 14:15:00|11115.3|11114.4|11122.9|11122|11127|11125.9|11110.7|11109.8|1121
1584109200000|2020-03-13 14:20:00|11122.8|11121.9|11105.1|11104.2|11126.6|11125.5|11104.9|11104|1031
1584109500000|2020-03-13 14:25:00|11105.2|11104.3|11109.9|11109|11111|11110.1|11103.1|11102.2|917
1584109800000|2020-03-13 14:30:00|11110|11109.1|11103.9|11103|11113.9|11113|11102.9|11102|976
1584110100000|2020-03-13 14:35:00|11104|11103.1|11107.4|11106.5|11108.5|11107.6|11101.5|11100.7|889
1584110400000|2020-03-13 14:40:00|11107.2|11106.3|11104.5|11103.6|11107.4|11106.5|11099.3|11098.4|900
1584110700000|2020-03-13 14:45:00|11104.6|11103.7|11114.6|11113.7|11116.2|11115.3|11098.6|11097.7|989
1584111000000|2020-03-13 14:50:00|11114.8|11113.9|11112.1|11111.2|11117.2|11116.3|11107.6|11106.7|871
1584111300000|2020-03-13 14:55:00|11112.4|11111.5|11108.6|11107.7|11113.4|11112.5|11098.5|11097.4|966
1584111600000|2020-03-13 15:00:00|11108.7|11107.8|11106.5|11105.6|11109.9|11108.8|11100.3|11099.4|874
1584111900000|2020-03-13 15:05:00|11106.4|11105.5|11115.2|11114.3|11116.5|11115.6|11105.8|11104.9|896
1584112200000|2020-03-13 15:10:00|11115.3|11114.4|11108.7|11107.8|11117.8|11116.9|11106.5|11105.6|843
1584112500000|2020-03-13 15:15:00|11108.6|11107.7|11118.8|11117.9|11120.2|11119.3|11104.3|11103.4|926
1584112800000|2020-03-13 15:20:00|11118.3|11117.4|11112.5|11111.6|11120.1|11119.2|11110.2|11109.2|889
1584113100000|2020-03-13 15:25:00|11112.4|11111.5|11119.8|11118.9|11120.3|11119.7|11110.4|11109.5|868
1584113400000|2020-03-13 15:30:00|11119.4|11118.5|11109.8|11108.9|11120.7|11119.8|11108.7|11107.8|1007
1584113700000|2020-03-13 15:35:00|11109.1|11108.2|11105.3|11104.4|11115|11114.1|11103.8|11102.9|979
1584114000000|2020-03-13 15:40:00|11105.2|11104.3|11095.3|11094.4|11110.4|11109.5|11094.2|11093.3|995
1584114300000|2020-03-13 15:45:00|11095.4|11094.5|11094.2|11093.3|11100.5|11099.6|11089.9|11089.3|1008
1584114600000|2020-03-13 15:50:00|11094.3|11093.4|11109.8|11108.9|11113|11112.1|11089.9|11089|1071
1584114900000|2020-03-13 15:55:00|11109.7|11108.8|11070.4|11069.5|11109.7|11108.8|11066.8|11065.9|1092
1584115200000|2020-03-13 16:00:00|11070.2|11069.3|11076.7|11075.8|11077|11076.1|11062.7|11061.8|1141
1584115500000|2020-03-13 16:05:00|11076.3|11075.4|11079.8|11078.9|11083.2|11082.3|11068.8|11067.9|1028
1584115800000|2020-03-13 16:10:00|11079.9|11079|11076|11075.1|11088.1|11087.2|11070.8|11069.9|1089
1584116100000|2020-03-13 16:15:00|11076.2|11075.3|11080.2|11079.2|11085|11084.1|11073.1|11072.2|1010
1584116400000|2020-03-13 16:20:00|11080.1|11079.3|11080.8|11079.9|11088.3|11087.4|11079.9|11079|967
1584116700000|2020-03-13 16:25:00|11080.9|11080|11082|11081.1|11083.2|11082.2|11069.9|11069|997
1584117000000|2020-03-13 16:30:00|11082.2|11081.3|11066.8|11065.9|11086|11085.1|11065|11064.1|1056
1584117300000|2020-03-13 16:35:00|11066.6|11065.6|11072|11071|11072.5|11071.6|11059.4|11058.5|1028
1584117600000|2020-03-13 16:40:00|11072.4|11071.3|11055.6|11054.7|11072.4|11071.3|11055.4|11054.5|1028
1584117900000|2020-03-13 16:45:00|11055.9|11055|11060.5|11059.6|11071.8|11070.9|11055.9|11055|1134
1584118200000|2020-03-13 16:50:00|11060.2|11059.3|11067.1|11066.1|11081.2|11080.3|11059.1|11058.2|1069
1584118500000|2020-03-13 16:55:00|11067|11066.2|11081.3|11080.4|11082.5|11081.9|11064.8|11063.9|1009
1584118800000|2020-03-13 17:00:00|11080.8|11079.9|11091.1|11090.2|11096.7|11095.8|11080.5|11079.6|1067
1584119100000|2020-03-13 17:05:00|11090.9|11090|11099.2|11098.3|11106.8|11105.7|11083.8|11082.9|1148
1584119400000|2020-03-13 17:10:00|11099.3|11098.4|11095.7|11094.7|11106.7|11105.6|11091.4|11090.5|1075
1584119700000|2020-03-13 17:15:00|11095.6|11094.5|11102|11101.1|11107.6|11106.7|11094.2|11093.3|1033
1584120000000|2020-03-13 17:20:00|11101.9|11101|11094.9|11094|11106|11105.1|11092.4|11091.1|1116
1584120300000|2020-03-13 17:25:00|11094.6|11093.6|11087.9|11087|11095.9|11095|11084.5|11083.6|1085
1584120600000|2020-03-13 17:30:00|11088|11087.1|11094.9|11094|11099.4|11098.5|11083.5|11082.6|995
1584120900000|2020-03-13 17:35:00|11094.8|11093.5|11080.4|11079.4|11095.8|11094.9|11073.7|11072.4|1122
1584121200000|2020-03-13 17:40:00|11080.3|11079.3|11071.9|11071|11084.1|11083.2|11070.2|11069.3|1134
1584121500000|2020-03-13 17:45:00|11072.1|11071.1|11067.6|11066.7|11074.4|11073.4|11067|11066.2|983
1584121800000|2020-03-13 17:50:00|11067.5|11066.6|11060.3|11059.4|11070.5|11069.6|11058.1|11057.2|973
1584122100000|2020-03-13 17:55:00|11060.4|11059.5|11081.5|11080.4|11082.9|11081.8|11060.4|11059.5|1006
1584122400000|2020-03-13 18:00:00|11081.6|11080.6|11088.2|11087.3|11090|11089.1|11076.9|11076|1089
1584122700000|2020-03-13 18:05:00|11088.3|11087.4|11101.5|11100.6|11103|11101.6|11085.8|11084.9|985
1584123000000|2020-03-13 18:10:00|11100.8|11099.9|11091.1|11090.2|11100.8|11099.9|11089.9|11089|1109
1584123300000|2020-03-13 18:15:00|11090.6|11089.7|11076.2|11075.3|11091.4|11090.5|11075.7|11074.8|994
1584123600000|2020-03-13 18:20:00|11076.3|11075.4|11079.1|11078.2|11083.9|11083|11076.3|11075.4|944
1584123900000|2020-03-13 18:25:00|11078.9|11078|11072.1|11071.2|11081.2|11080.3|11071.4|11070.5|1004
1584124200000|2020-03-13 18:30:00|11072|11071.1|11082.7|11081.8|11083.4|11082.5|11071.9|11071|966
1584124500000|2020-03-13 18:35:00|11082.8|11081.9|11086.6|11085.7|11087.2|11086.1|11077.7|11076.8|895
1584124800000|2020-03-13 18:40:00|11086.5|11085.6|11082.5|11081.6|11089.1|11088.2|11074.2|11073.3|1006
1584125100000|2020-03-13 18:45:00|11081.9|11081|11088.5|11087.6|11090.4|11089.4|11081.8|11080.8|955
1584125400000|2020-03-13 18:50:00|11089|11088.1|11066.5|11065.6|11089.3|11088.4|11065.8|11064.9|919
1584125700000|2020-03-13 18:55:00|11066.1|11065.2|11069.9|11068.7|11077.5|11076.2|11063.6|11062.7|1037
1584126000000|2020-03-13 19:00:00|11068.9|11067.7|11074.1|11072.4|11076.3|11074.7|11065.8|11064.7|1090
1584126300000|2020-03-13 19:05:00|11074|11072.5|11076.3|11074.8|11079.3|11077.5|11071|11069.6|1016
1584126600000|2020-03-13 19:10:00|11076.1|11074.7|11071.5|11070.2|11076.1|11074.7|11069.2|11067.9|1011
1584126900000|2020-03-13 19:15:00|11071.9|11070.4|11070.8|11069.1|11076.6|11075.2|11069.7|11068|1009
1584127200000|2020-03-13 19:20:00|11071|11069.3|11068.2|11067.1|11071.4|11069.6|11065.8|11064.2|991
1584127500000|2020-03-13 19:25:00|11067.5|11066.6|11066.1|11065|11068.9|11067.9|11061.8|11060.6|912
1584127800000|2020-03-13 19:30:00|11065.9|11065.3|11072.3|11070.9|11073.1|11072|11061.4|11060.5|1121
1584128100000|2020-03-13 19:35:00|11072.4|11071|11061|11060.1|11072.9|11071.7|11060.8|11059.8|1029
1584128400000|2020-03-13 19:40:00|11061.2|11060.2|11070.5|11069.5|11072.4|11071.1|11058.4|11056.9|1011
1584128700000|2020-03-13 19:45:00|11070.6|11069.4|11073.1|11072|11074|11072.4|11065|11064|928
1584129000000|2020-03-13 19:50:00|11073.2|11072.2|11073.6|11072.2|11081.8|11080.1|11070.2|11068.4|1025
1584129300000|2020-03-13 19:55:00|11073.5|11072.3|11114|11112.6|11116.4|11114.1|11072.1|11070.5|1183
1584129600000|2020-03-13 20:00:00|11114.6|11112.2|11104.7|11102.6|11118.3|11116.7|11097.4|11095|1199
1584129900000|2020-03-13 20:05:00|11104.8|11102.4|11090|11088.2|11106.6|11104.3|11089.9|11088|969
1584130200000|2020-03-13 20:10:00|11089.9|11088.1|11082.9|11080.5|11094.5|11092.8|11082.8|11080.5|857
1584130500000|2020-03-13 20:15:00|11082.8|11080.3|11088.4|11086|11092.8|11090.7|11081|11079.7|863
1584130800000|2020-03-13 20:20:00|11088.3|11086.1|11086|11084.2|11089.7|11088.3|11085.2|11083.2|673
1584131100000|2020-03-13 20:25:00|11086.1|11084.4|11098|11095.7|11099.8|11097.5|11085.2|11083.7|834
1584131400000|2020-03-13 20:30:00|11098.3|11095.8|11110|11108.3|11111.2|11109.1|11098.2|11095.8|849
1584131700000|2020-03-13 20:35:00|11110.2|11108|11107.4|11105.1|11118.1|11116.2|11107.4|11105.1|850
1584132000000|2020-03-13 20:40:00|11106.8|11104|11110.2|11107.6|11110.9|11108.5|11097.2|11094.5|722
1584132300000|2020-03-13 20:45:00|11110.4|11107.7|11115.2|11112.9|11118.2|11115.4|11108.1|11106.1|649
1584132600000|2020-03-13 20:50:00|11115.1|11112.8|11106.4|11101.4|11115.2|11112.8|11099.5|11095.6|780
1584132900000|2020-03-13 20:55:00|11107|11102|11107.4|11102.4|11114.8|11109.8|11095.4|11090.4|577
1584306000000|2020-03-15 21:00:00|11075.3|11064.3|11140.4|11129.4|11144.5|11135.7|11071.3|11061.5|479
1584306300000|2020-03-15 21:05:00|11142.1|11131.1|11174.3|11163.3|11178.2|11167.2|11142.1|11131.1|585
1584306600000|2020-03-15 21:10:00|11168.4|11164.6|11149.7|11139.2|11175.5|11164.6|11146.4|11135.4|401
1584306900000|2020-03-15 21:15:00|11146.5|11135.5|11161.5|11155.8|11163.5|11155.9|11132.5|11126.3|408
1584307200000|2020-03-15 21:20:00|11164.1|11153.1|11179.1|11168.1|11195|11186|11159|11151.2|610
1584307500000|2020-03-15 21:25:00|11178.9|11167.9|11190.7|11187.3|11197.1|11190.2|11172|11165.2|529
1584307800000|2020-03-15 21:30:00|11190.6|11186.5|11187.1|11176.1|11197.5|11190.3|11177.2|11166.4|544
1584308100000|2020-03-15 21:35:00|11188.8|11177.8|11191.5|11183.4|11199.8|11192.5|11185.7|11174.7|454
1584308400000|2020-03-15 21:40:00|11191.3|11183.3|11194.7|11186.5|11199.1|11192.1|11190.1|11180.4|358
1584308700000|2020-03-15 21:45:00|11194.1|11185.2|11189.2|11179.3|11198.3|11192.2|11183|11174.2|357
1584309000000|2020-03-15 21:50:00|11189.1|11179.2|11194.9|11183.9|11197.7|11186.8|11183.5|11175.8|276
1584309300000|2020-03-15 21:55:00|11196.1|11185.1|11192.1|11187.1|11205.6|11198.7|11190.9|11181.3|525
1584309600000|2020-03-15 22:00:00|11191|11187|11195.6|11188.8|11203.5|11197|11189.9|11184.1|908
1584309900000|2020-03-15 22:05:00|11194.4|11189.3|11177|11173.9|11198.1|11191|11173|11164.3|988
1584310200000|2020-03-15 22:10:00|11177.1|11173.5|11181.9|11174.6|11197.1|11187.8|11176.8|11170.8|791
1584310500000|2020-03-15 22:15:00|11182.6|11173.5|11161.1|11152.9|11186.2|11179.5|11149.4|11138.4|1144
1584310800000|2020-03-15 22:20:00|11161|11153|11175.7|11170.1|11178.1|11170.8|11159.8|11152.4|1116
1584311100000|2020-03-15 22:25:00|11175.8|11169.6|11165.7|11158.6|11180.8|11174.3|11160.2|11153.2|945
1584311400000|2020-03-15 22:30:00|11165.8|11160|11173.7|11162.7|11180.3|11170.8|11159.2|11152.4|1200
1584311700000|2020-03-15 22:35:00|11173.5|11162.5|11182.1|11173.4|11185.4|11177.9|11168.5|11162.5|1195
1584312000000|2020-03-15 22:40:00|11181.5|11170.9|11170.4|11164.7|11184.9|11177.1|11168.3|11161.6|1235
1584312300000|2020-03-15 22:45:00|11169.5|11164.4|11150.1|11140.1|11172.5|11168.9|11141.6|11135.6|1159
1584312600000|2020-03-15 22:50:00|11150.5|11140|11164.7|11153.7|11166.7|11155.7|11144.8|11137.3|1252
1584312900000|2020-03-15 22:55:00|11165|11154|11163.3|11156|11168.3|11159.9|11154.8|11147.3|1317
1584313200000|2020-03-15 23:00:00|11161.7|11156.2|11164.1|11153.2|11168.4|11160.4|11160.7|11151|1325
1584313500000|2020-03-15 23:05:00|11164.3|11153.1|11166.1|11158.4|11166.6|11159.9|11157.5|11151.5|992
1584313800000|2020-03-15 23:10:00|11166.2|11157.3|11173.7|11168.7|11174.4|11170.2|11164.8|11156.8|852
1584314100000|2020-03-15 23:15:00|11173.5|11168.5|11171.5|11167.9|11175|11171.4|11169.2|11165|1027
1584314400000|2020-03-15 23:20:00|11171.4|11168.1|11182.9|11178.1|11183.3|11181|11168|11165.3|1095
1584314700000|2020-03-15 23:25:00|11182.8|11178.2|11182.2|11177.2|11184.4|11181.4|11179.5|11174.9|996
1584315000000|2020-03-15 23:30:00|11182.5|11177.5|11181.4|11176.8|11183.7|11178.7|11178.8|11174.6|1277
1584315300000|2020-03-15 23:35:00|11181.7|11176.7|11192|11187|11193.6|11188.6|11179.7|11176.1|1363
1584315600000|2020-03-15 23:40:00|11192.3|11187.3|11195.7|11192.1|11196.5|11192.5|11185.8|11180.8|1272
1584315900000|2020-03-15 23:45:00|11195.6|11191.9|11192.6|11188.2|11196.3|11192.8|11191.6|11187.5|1066
1584316200000|2020-03-15 23:50:00|11192.8|11188.1|11164.8|11160.8|11193|11188.1|11164.1|11159.9|1074
1584316500000|2020-03-15 23:55:00|11164.6|11160.4|11160.1|11155.1|11170.3|11165.3|11153.4|11148.5|1212
1584316800000|2020-03-16 00:00:00|11159.7|11154.7|11139.6|11135.8|11165.9|11163|11139.5|11135.6|1258
1584317100000|2020-03-16 00:05:00|11139.3|11135.7|11140.4|11137.3|11149.2|11145.9|11135.1|11132.2|1261
1584317400000|2020-03-16 00:10:00|11140|11137.6|11154.7|11151.5|11158.7|11154.6|11140|11137.1|1214
1584317700000|2020-03-16 00:15:00|11154.6|11151.6|11165.2|11161.9|11165.2|11161.9|11153.9|11151.1|1151
1584318000000|2020-03-16 00:20:00|11164.9|11162.2|11168.7|11166.1|11168.9|11166.2|11162.3|11160.3|1064
1584318300000|2020-03-16 00:25:00|11168.8|11166|11162|11159|11170.1|11167.6|11155.1|11151.2|1158
1584318600000|2020-03-16 00:30:00|11162.2|11159.4|11139.4|11136|11162.3|11159.7|11139.1|11135.8|1199
1584318900000|2020-03-16 00:35:00|11139.5|11136.2|11137.4|11135.4|11140.7|11137.7|11131|11129.1|1108
1584319200000|2020-03-16 00:40:00|11137.5|11135.7|11131.2|11128.1|11138.9|11136.5|11119.1|11116.8|1172
1584319500000|2020-03-16 00:45:00|11130.7|11127.8|11132.6|11129.9|11133.4|11131.4|11117.3|11115.4|1190
1584319800000|2020-03-16 00:50:00|11132.5|11130.3|11129|11126.4|11133.9|11131.3|11117.3|11115.8|1159
1584320100000|2020-03-16 00:55:00|11128|11125.7|11119|11117.4|11133.2|11129.5|11117.6|11115.7|1167
1584320400000|2020-03-16 01:00:00|11119.2|11117.2|11116.4|11114.7|11123.1|11121.2|11115|11113.6|1158
1584320700000|2020-03-16 01:05:00|11116.7|11114.8|11110.3|11108.1|11116.7|11115.1|11105.9|11104.3|1095
1584321000000|2020-03-16 01:10:00|11109.5|11107.3|11107.1|11105.2|11120.4|11115.4|11106.5|11105.1|1191
1584321300000|2020-03-16 01:15:00|11107.3|11105.7|11101.2|11099|11108.4|11106.3|11097.2|11095.5|1042
1584321600000|2020-03-16 01:20:00|11101|11098.9|11089.2|11087.1|11104|11102.1|11086.4|11084|1125
1584321900000|2020-03-16 01:25:00|11089.5|11087.2|11101.9|11096.9|11114.5|11110.8|11089.4|11087.1|1287
1584322200000|2020-03-16 01:30:00|11101.8|11096.8|11104|11100.3|11109.6|11106.7|11100.1|11095.8|1222
1584322500000|2020-03-16 01:35:00|11104.1|11100|11102.6|11099.3|11109.1|11105.5|11100.7|11095.7|1150
1584322800000|2020-03-16 01:40:00|11102.1|11099.1|11102.4|11100.6|11105.2|11102.2|11101|11098|985
1584323100000|2020-03-16 01:45:00|11102.6|11100.7|11104|11101.6|11104.7|11102.3|11100.9|11099.1|787
1584323400000|2020-03-16 01:50:00|11104.2|11101.3|11104.2|11102.6|11107.3|11105.4|11101.9|11099.5|994
1584323700000|2020-03-16 01:55:00|11104|11102.7|11103.9|11100.6|11106|11104.2|11100.9|11098.8|796
1584324000000|2020-03-16 02:00:00|11103.7|11100.8|11106.2|11103.8|11109.1|11106.6|11102.1|11099.8|1022
1584324300000|2020-03-16 02:05:00|11106.1|11103.7|11101.5|11099.5|11109|11107.2|11101.1|11099.3|975
1584324600000|2020-03-16 02:10:00|11101.3|11099.6|11105.7|11104.4|11106.6|11105.4|11100.7|11098.8|912
1584324900000|2020-03-16 02:15:00|11105.9|11104.2|11098.8|11097|11106.6|11104.9|11097.4|11095.9|986
1584325200000|2020-03-16 02:20:00|11098.5|11096.9|11097.7|11096.3|11100|11098.7|11097.5|11095.5|810
1584325500000|2020-03-16 02:25:00|11098.4|11096.8|11106.8|11104.8|11108.7|11106.5|11097.2|11095.7|908
1584325800000|2020-03-16 02:30:00|11106.5|11105|11099.1|11098|11107|11105|11099.1|11097.7|814
1584326100000|2020-03-16 02:35:00|11099|11097.8|11097.3|11096.1|11099.4|11098.1|11097|11095.6|660
1584326400000|2020-03-16 02:40:00|11097.2|11095.6|11097.5|11096.1|11099|11097.5|11096.9|11095.6|685
1584326700000|2020-03-16 02:45:00|11097.4|11096|11091.8|11090.1|11097.5|11096.2|11091.1|11089.8|691
1584327000000|2020-03-16 02:50:00|11091.7|11090.2|11100.2|11098|11101.5|11098.7|11089.6|11088.1|862
1584327300000|2020-03-16 02:55:00|11100.3|11098.2|11103.8|11102.6|11108.1|11106.8|11096.7|11094.8|973
1584327600000|2020-03-16 03:00:00|11103.5|11102.1|11099.6|11097.8|11103.7|11102.1|11091.9|11090.1|900
1584327900000|2020-03-16 03:05:00|11099.5|11097.6|11107.1|11106.2|11110.3|11109|11099.2|11097.5|977
1584328200000|2020-03-16 03:10:00|11107.9|11106|11111|11108.9|11114|11112.4|11107.2|11104.4|818
1584328500000|2020-03-16 03:15:00|11110.9|11108.8|11113.3|11110.6|11115.3|11113.9|11110.9|11108.8|816
1584328800000|2020-03-16 03:20:00|11113.9|11110.8|11119.5|11117.5|11120.3|11119|11110.3|11107.2|865
1584329100000|2020-03-16 03:25:00|11119.6|11117.6|11118.7|11116.2|11120|11118.4|11114.8|11113|804
1584329400000|2020-03-16 03:30:00|11118.6|11116.1|11117.1|11115.1|11118.9|11116.5|11113.9|11111.3|609
1584329700000|2020-03-16 03:35:00|11117|11115.4|11114.5|11112.8|11117.2|11115.5|11111.7|11109.8|604
1584330000000|2020-03-16 03:40:00|11114.3|11112.9|11111.7|11110|11116.3|11114.7|11110.6|11109|662
1584330300000|2020-03-16 03:45:00|11111.8|11109.9|11129.6|11127.8|11129.7|11127.9|11107.4|11105|863
1584330600000|2020-03-16 03:50:00|11129.7|11127.9|11125.4|11123.5|11130.2|11128.1|11118|11114.6|978
1584330900000|2020-03-16 03:55:00|11125.3|11123.6|11125.8|11123.7|11129.4|11128.3|11118.5|11116.8|739
1584331200000|2020-03-16 04:00:00|11125.7|11123.6|11127|11125|11128|11126|11117.9|11116.5|851
1584331500000|2020-03-16 04:05:00|11127.1|11124.7|11123.3|11121.2|11130.3|11128.8|11123.1|11120.9|756
1584331800000|2020-03-16 04:10:00|11123.2|11121.4|11120.5|11118.6|11123.2|11121.5|11118.8|11116.9|615
1584332100000|2020-03-16 04:15:00|11120.7|11118.8|11118.7|11117|11120.8|11118.9|11116.7|11115.2|550
1584332400000|2020-03-16 04:20:00|11118.6|11116.8|11120.4|11118.8|11120.7|11119.4|11118|11116.2|847
1584332700000|2020-03-16 04:25:00|11120.3|11118.7|11112.9|11110.4|11120.6|11119.3|11110.3|11108.7|777
1584333000000|2020-03-16 04:30:00|11113.1|11110.2|11119|11117|11120.1|11118|11112.4|11110|658
1584333300000|2020-03-16 04:35:00|11118.9|11116.9|11118.4|11116.4|11119.3|11117.9|11112.6|11110.9|769
1584333600000|2020-03-16 04:40:00|11118.7|11116.8|11119.9|11118|11121.1|11119.7|11117.8|11116.4|666
1584333900000|2020-03-16 04:45:00|11119.8|11118.1|11123.8|11122|11124.1|11122.3|11119.4|11117.9|593
1584334200000|2020-03-16 04:50:00|11123.9|11122.1|11126.8|11125.1|11129.2|11127.2|11123.2|11121.6|576
1584334500000|2020-03-16 04:55:00|11127.1|11125.4|11134.3|11132.9|11134.6|11133.5|11125.5|11123.5|880
1584334800000|2020-03-16 05:00:00|11134.2|11132.7|11121.5|11119.5|11134.8|11133.8|11120.3|11118.3|772
1584335100000|2020-03-16 05:05:00|11121.6|11119.6|11127.3|11125.4|11135.5|11133.5|11120.4|11118|1119
1584335400000|2020-03-16 05:10:00|11127.1|11125.5|11123.5|11121.9|11127.6|11125.6|11109.4|11107.3|1123
1584335700000|2020-03-16 05:15:00|11123.4|11122|11127|11125.5|11129.4|11127.8|11122.5|11120.5|886
1584336000000|2020-03-16 05:20:00|11127.1|11125.6|11121.5|11120.5|11129|11127.7|11121.4|11120.2|782
1584336300000|2020-03-16 05:25:00|11121.9|11120.4|11121.7|11119.4|11124.7|11123.2|11115.9|11114.4|957
1584336600000|2020-03-16 05:30:00|11122|11119.5|11118.8|11117.7|11126.3|11124.3|11118.6|11116.6|1019
1584336900000|2020-03-16 05:35:00|11119|11117.9|11124.3|11122.9|11126.4|11125|11118.8|11117.6|848
1584337200000|2020-03-16 05:40:00|11124.5|11122.8|11121|11119.7|11125.9|11124.4|11118.9|11117.5|893
1584337500000|2020-03-16 05:45:00|11121.3|11119.6|11125.8|11124.6|11126.9|11125.7|11120.8|11119.6|811
1584337800000|2020-03-16 05:50:00|11125.9|11124.8|11131.3|11129.8|11132|11130.4|11124.5|11123.3|792
1584338100000|2020-03-16 05:55:00|11131.1|11129.7|11119.7|11118.1|11131.6|11130|11118.7|11117.3|935
1584338400000|2020-03-16 06:00:00|11119.2|11117.7|11134.4|11132.7|11136.7|11135.1|11118|11116.4|1202
1584338700000|2020-03-16 06:05:00|11134.5|11132.6|11135|11133.5|11137.1|11135.7|11128.4|11126.4|1112
1584339000000|2020-03-16 06:10:00|11133.8|11132.4|11133.2|11131.1|11135.4|11134.2|11129.5|11128|1126
1584339300000|2020-03-16 06:15:00|11132.9|11130.9|11141.7|11140.5|11144|11142.6|11131.3|11129.9|1144
1584339600000|2020-03-16 06:20:00|11141.8|11140.3|11134.6|11133.3|11142.4|11141.1|11134|11132.6|1158
1584339900000|2020-03-16 06:25:00|11134.7|11133.2|11138.1|11136.6|11143.4|11142.3|11132.8|11131.2|1140
1584340200000|2020-03-16 06:30:00|11138.3|11136.7|11147|11145.4|11147.5|11146|11134.9|11133.7|1064
1584340500000|2020-03-16 06:35:00|11147.3|11145.8|11149.9|11148.9|11154|11152.4|11144.8|11143.8|1051
1584340800000|2020-03-16 06:40:00|11150|11149|11148.9|11147.7|11154.6|11153.2|11147.9|11146.2|908
1584341100000|2020-03-16 06:45:00|11148.8|11147.1|11145.6|11144.2|11151.6|11149.7|11143|11141.6|1059
1584341400000|2020-03-16 06:50:00|11145.4|11144.1|11140.1|11138.4|11145.8|11144.5|11134.8|11133|1095
1584341700000|2020-03-16 06:55:00|11139.8|11138.2|11140.8|11139.3|11145.5|11144.2|11133.4|11131.5|1114
1584342000000|2020-03-16 07:00:00|11140.7|11139.5|11147.7|11146.2|11150.7|11149.4|11137.8|11136.6|1286
1584342300000|2020-03-16 07:05:00|11147.6|11145.9|11139.9|11138.5|11150|11148.6|11138.5|11137.1|1252
1584342600000|2020-03-16 07:10:00|11139.8|11138.6|11147.6|11145.7|11153.6|11152.3|11139.8|11138.4|1267
1584342900000|2020-03-16 07:15:00|11147.5|11145.9|11149.8|11148.9|11150.2|11149.3|11142.9|11141.6|1172
1584343200000|2020-03-16 07:20:00|11149.7|11148.5|11151.7|11149.9|11161.1|11157.5|11140.7|11139.7|1270
1584343500000|2020-03-16 07:25:00|11151.2|11149.5|11130.5|11128.8|11152.6|11150.6|11128.9|11128|1220
1584343800000|2020-03-16 07:30:00|11130|11128.6|11148.4|11146.8|11149.5|11148|11129.5|11128.4|1219
1584344100000|2020-03-16 07:35:00|11148.3|11146.9|11171.2|11170.2|11172.3|11171|11147.9|11146.5|1197
1584344400000|2020-03-16 07:40:00|11170.8|11169.8|11168.5|11167.6|11173.1|11171.7|11162.1|11161.2|1180
1584344700000|2020-03-16 07:45:00|11168.8|11167.5|11179.5|11178.6|11179.9|11179.1|11167.4|11166.8|1091
1584345000000|2020-03-16 07:50:00|11179.4|11178.8|11162.6|11161.3|11182.3|11181.4|11161.9|11160.6|1261
1584345300000|2020-03-16 07:55:00|11162.7|11160.8|11177|11176.1|11177.1|11176.1|11159.7|11158.5|1173
1584345600000|2020-03-16 08:00:00|11177.9|11176.7|11183.4|11182.4|11186.1|11185|11168.8|11167|1270
1584345900000|2020-03-16 08:05:00|11183.5|11182.3|11189.3|11188.3|11189.5|11188.6|11179.6|11178|1161
1584346200000|2020-03-16 08:10:00|11189|11188.1|11187.2|11186|11195.4|11194.4|11182.8|11181.7|1269
1584346500000|2020-03-16 08:15:00|11187.7|11186.7|11189|11188|11193.5|11192.6|11185.8|11184.9|1228
1584346800000|2020-03-16 08:20:00|11189.1|11188.2|11197.3|11196.1|11199.3|11198.4|11188.2|11187.1|1191
1584347100000|2020-03-16 08:25:00|11197.4|11196.4|11209.8|11208.8|11209.9|11208.9|11195.7|11194.8|1210
1584347400000|2020-03-16 08:30:00|11209.4|11208.7|11210.8|11209.8|11211.7|11210.8|11201.2|11200.6|1154
1584347700000|2020-03-16 08:35:00|11211|11209.7|11213.1|11211.9|11224.9|11223.7|11209.9|11209|1210
1584348000000|2020-03-16 08:40:00|11212.5|11211.3|11209|11208.1|11220.2|11219.2|11205|11203.7|1232
1584348300000|2020-03-16 08:45:00|11209.1|11208|11214.9|11214|11216.5|11215.5|11202.3|11201.3|1190
1584348600000|2020-03-16 08:50:00|11215|11214.1|11218.3|11217.7|11218.3|11217.7|11213.6|11212.7|1054
1584348900000|2020-03-16 08:55:00|11218.1|11217.5|11226.7|11225.3|11230.1|11228.9|11215.1|11214.4|1120
1584349200000|2020-03-16 09:00:00|11227.1|11225.7|11227|11226.1|11228.1|11227.2|11219.3|11218.3|1088
1584349500000|2020-03-16 09:05:00|11227.2|11226.4|11225.4|11224.4|11237.3|11236.1|11223.2|11222.2|1071
1584349800000|2020-03-16 09:10:00|11225.5|11224.6|11236.6|11235.7|11237.1|11236.1|11222.2|11220.8|1185
1584350100000|2020-03-16 09:15:00|11236.7|11235.8|11222.6|11221.6|11237|11236.1|11222|11221|1196
1584350400000|2020-03-16 09:20:00|11222.7|11221.8|11218|11217.1|11227.5|11226.5|11217.6|11216.7|993
1584350700000|2020-03-16 09:25:00|11218.2|11217.2|11211|11210.4|11218.6|11217.7|11210.7|11209.9|952
1584351000000|2020-03-16 09:30:00|11210.8|11209.9|11203.9|11203|11210.9|11210.1|11202|11201.1|776
1584351300000|2020-03-16 09:35:00|11203.8|11202.9|11202.6|11201.7|11204.1|11203.2|11201|11200.1|887
1584351600000|2020-03-16 09:40:00|11202.7|11201.8|11196.2|11195.3|11203.4|11202.5|11195.5|11194.6|978
1584351900000|2020-03-16 09:45:00|11196.3|11195.4|11193.8|11192.9|11196.6|11195.7|11190.6|11189.7|932
1584352200000|2020-03-16 09:50:00|11193.9|11193|11194.9|11194.3|11195.9|11195|11192.1|11191.4|756
1584352500000|2020-03-16 09:55:00|11194.8|11194.2|11193.4|11192.5|11195.5|11194.7|11191.7|11190.8|817
1584352800000|2020-03-16 10:00:00|11193.5|11192.6|11192.9|11192|11196.6|11195.7|11191.7|11190.8|872
1584353100000|2020-03-16 10:05:00|11192.8|11191.9|11206.1|11205.2|11208.4|11207.5|11192.7|11191.8|909
1584353400000|2020-03-16 10:10:00|11206.3|11205.4|11195.6|11194.7|11209.1|11208.2|11194.7|11193.8|928
1584353700000|2020-03-16 10:15:00|11195.7|11194.8|11182.1|11181.1|11197.4|11196.5|11178.6|11177.7|1028
1584354000000|2020-03-16 10:20:00|11182|11181.2|11153.4|11152.5|11182.8|11181.9|11152.5|11151.6|1170
1584354300000|2020-03-16 10:25:00|11153.1|11152.2|11170.3|11169.4|11172.4|11171.5|11143|11141.6|1200
1584354600000|2020-03-16 10:30:00|11170.2|11169.3|11180.6|11179.7|11180.9|11180|11168.6|11167.9|1002
1584354900000|2020-03-16 10:35:00|11180.5|11179.6|11185.4|11184.5|11189.7|11188.8|11172.6|11171.7|1090
1584355200000|2020-03-16 10:40:00|11185.3|11184.4|11184.8|11183.4|11202.6|11201.2|11183.4|11182.5|1161
1584355500000|2020-03-16 10:45:00|11184.4|11183.2|11166.9|11166|11188|11187.3|11166.3|11165.1|1087
1584355800000|2020-03-16 10:50:00|11166.8|11165.9|11165|11164.1|11171.2|11170.3|11156.2|11155.3|1082
1584356100000|2020-03-16 10:55:00|11165.1|11163.8|11166.2|11165.3|11169.3|11168.4|11162.8|11161.6|1098
1584356400000|2020-03-16 11:00:00|11166.1|11165.2|11166.1|11165.2|11169.1|11168.2|11157.7|11156.8|1023
1584356700000|2020-03-16 11:05:00|11166.2|11165.3|11159.1|11158.2|11167.1|11166.2|11156.3|11155.3|951
1584357000000|2020-03-16 11:10:00|11159.3|11158.4|11170.8|11169.9|11171.3|11170.4|11158.2|11157.3|891
1584357300000|2020-03-16 11:15:00|11171.3|11170.4|11168.6|11167.7|11172|11171.1|11165.5|11164.6|968
1584357600000|2020-03-16 11:20:00|11168.3|11167.4|11155.3|11154.4|11169.4|11168.6|11154.6|11153.7|931
1584357900000|2020-03-16 11:25:00|11155.4|11154.5|11162.5|11161.6|11166.3|11165.4|11151.1|11150.2|980
1584358200000|2020-03-16 11:30:00|11162.6|11161.7|11163.6|11162.7|11172.1|11171.1|11161.4|11160.5|1019
1584358500000|2020-03-16 11:35:00|11163.8|11162.9|11161.9|11161|11166.7|11165.8|11154.2|11153.3|949
1584358800000|2020-03-16 11:40:00|11162.2|11161.3|11164.8|11163.9|11167.6|11166.7|11158.6|11158|989
1584359100000|2020-03-16 11:45:00|11164.7|11163.8|11181.9|11181|11183.4|11182.5|11164.7|11163.8|1006
1584359400000|2020-03-16 11:50:00|11181.7|11180.8|11166|11165.1|11181.9|11181|11165.6|11164.6|997
1584359700000|2020-03-16 11:55:00|11165.9|11165|11186.6|11185.7|11186.9|11186|11165.3|11164.4|1073
1584360000000|2020-03-16 12:00:00|11186.7|11185.8|11192.3|11191.4|11196.2|11195.3|11183.1|11182.5|1129
1584360300000|2020-03-16 12:05:00|11192.1|11191.2|11193.9|11193|11201.2|11200.1|11191.6|11190.7|1174
1584360600000|2020-03-16 12:10:00|11194|11193.1|11197.3|11196.4|11201.1|11200.2|11189|11188.1|1117
1584360900000|2020-03-16 12:15:00|11197.6|11196.7|11196.5|11195.6|11197.9|11197.1|11187.5|11186.5|1093
1584361200000|2020-03-16 12:20:00|11196.6|11195.7|11193|11192.1|11199|11198.1|11188.5|11187.5|1143
1584361500000|2020-03-16 12:25:00|11192.8|11191.9|11184|11182.2|11197.7|11196.8|11175.9|11174.8|1265
1584361800000|2020-03-16 12:30:00|11183.9|11182.4|11186.1|11185.2|11189.3|11187.9|11178|11177.1|1306
1584362100000|2020-03-16 12:35:00|11186.2|11185.3|11168.5|11167.6|11193.7|11192.5|11168.5|11167.5|1189
1584362400000|2020-03-16 12:40:00|11168.9|11168|11170.1|11169.2|11178.6|11177.7|11165.4|11164.5|1228
1584362700000|2020-03-16 12:45:00|11169.9|11169|11166.5|11165.6|11172.6|11171.7|11160.9|11160|1223
1584363000000|2020-03-16 12:50:00|11166.7|11165.8|11169.5|11168.6|11170.1|11169.2|11154.9|11153.8|1232
1584363300000|2020-03-16 12:55:00|11170|11169.1|11166.4|11165.5|11177.4|11176.5|11162.7|11161.8|1111
1584363600000|2020-03-16 13:00:00|11166.8|11165.9|11163|11162.1|11168.6|11167.7|11150.1|11149.2|1157
1584363900000|2020-03-16 13:05:00|11163.1|11162|11166.6|11165.7|11169.2|11168.3|11158|11157.1|1117
1584364200000|2020-03-16 13:10:00|11167|11165.3|11157.2|11156.3|11167.6|11166.4|11154.1|11153.2|1208
1584364500000|2020-03-16 13:15:00|11157.1|11156.2|11151|11150.1|11157.7|11156.8|11143.8|11142.4|1249
1584364800000|2020-03-16 13:20:00|11150.6|11149.7|11132.2|11131.3|11151.6|11150.7|11130|11129.1|1181
1584365100000|2020-03-16 13:25:00|11132|11131.1|11125.3|11124|11136.7|11135.8|11123.9|11122.7|1119
1584365400000|2020-03-16 13:30:00|11125|11124.1|11130.7|11129.8|11132.6|11131.1|11110.4|11109.5|1284
1584365700000|2020-03-16 13:35:00|11131.4|11130.5|11139.8|11138.9|11145.6|11144.7|11131.1|11130.2|1188
1584366000000|2020-03-16 13:40:00|11139.9|11139|11149|11148.1|11154|11153.1|11138.1|11137.1|1127
1584366300000|2020-03-16 13:45:00|11149.1|11148.2|11142.1|11141.2|11150.3|11149.1|11136.2|11135.3|1211
1584366600000|2020-03-16 13:50:00|11142.3|11141.4|11139.9|11139|11163.2|11161.5|11134.2|11133.3|1303
1584366900000|2020-03-16 13:55:00|11140|11139.1|11150|11149.1|11159.5|11158.6|11134.5|11133.6|1289
1584367200000|2020-03-16 14:00:00|11149.3|11148.4|11153.5|11152.6|11157.7|11156.8|11145.9|11144.7|1227
1584367500000|2020-03-16 14:05:00|11153.2|11152.3|11154.4|11153.5|11156.7|11155.8|11145.1|11144.2|1226
1584367800000|2020-03-16 14:10:00|11154.3|11153.4|11128|11127|11160|11159.1|11126|11125.1|1265
1584368100000|2020-03-16 14:15:00|11128.3|11127.4|11136.6|11135.7|11148|11147|11128.2|11127.2|1273
1584368400000|2020-03-16 14:20:00|11136.7|11135.8|11123.4|11122.5|11141.1|11140.2|11121|11120.1|1144
1584368700000|2020-03-16 14:25:00|11124.1|11123.2|11134.1|11133.2|11138.6|11137.4|11118|11117.1|1144
1584369000000|2020-03-16 14:30:00|11133|11132.1|11125.9|11125|11140.4|11139.5|11123.6|11122.7|978
1584369300000|2020-03-16 14:35:00|11125.7|11124.8|11131.2|11130.2|11140.2|11139.1|11123.5|11122.6|1130
1584369600000|2020-03-16 14:40:00|11131.1|11130.1|11123.1|11122.2|11135.7|11134.8|11120.9|11119.9|1051
1584369900000|2020-03-16 14:45:00|11123.2|11122.3|11115.7|11114.8|11123.4|11122.5|11111.9|11110.9|1049
1584370200000|2020-03-16 14:50:00|11115.4|11114.5|11107.6|11106.7|11120.4|11119.5|11107.6|11106.7|1076
1584370500000|2020-03-16 14:55:00|11108|11107.1|11102.8|11101.9|11112.3|11111.4|11101.7|11100.8|1037
1584370800000|2020-03-16 15:00:00|11102.7|11102.1|11110.7|11109.8|11114.9|11114|11094.7|11093.9|1037
1584371100000|2020-03-16 15:05:00|11111.3|11110.4|11114.1|11113.2|11117.2|11116.3|11108.3|11107.4|990
1584371400000|2020-03-16 15:10:00|11114.2|11113.3|11118.1|11117.2|11122.3|11121.4|11113.9|11112.9|1030
1584371700000|2020-03-16 15:15:00|11118.8|11117.9|11120.6|11119.5|11124.6|11123.7|11118.4|11116.8|1001
1584372000000|2020-03-16 15:20:00|11120.7|11119.8|11126.4|11125.5|11127.5|11126.6|11119.9|11119|985
1584372300000|2020-03-16 15:25:00|11126.6|11125.7|11138.9|11138|11140.5|11139.6|11125.1|11124|997
1584372600000|2020-03-16 15:30:00|11138.4|11137.3|11129.5|11128.6|11139.6|11138.7|11128.5|11127.6|965
1584372900000|2020-03-16 15:35:00|11129.4|11128.5|11136.4|11135.5|11139.3|11138.7|11125.6|11124.7|924
1584373200000|2020-03-16 15:40:00|11136.3|11135.4|11142.8|11141.9|11144.6|11143.7|11132.2|11131.3|1044
1584373500000|2020-03-16 15:45:00|11141.6|11140.7|11137.2|11136.3|11145.3|11144.6|11136.4|11135.5|1010
1584373800000|2020-03-16 15:50:00|11137|11136.1|11142.9|11142|11143.1|11142.2|11133.5|11132.6|937
1584374100000|2020-03-16 15:55:00|11142.8|11141.9|11137.4|11136.8|11142.9|11142|11131.5|11130.6|1015
1584374400000|2020-03-16 16:00:00|11137.3|11136.7|11148.3|11147.4|11150.1|11149.2|11137.1|11136.2|1051
1584374700000|2020-03-16 16:05:00|11148.2|11147.3|11153.9|11153|11157.4|11156.5|11147.7|11146.8|928
1584375000000|2020-03-16 16:10:00|11154|11153.1|11159.6|11158.7|11160.4|11159.5|11151.8|11150.9|914
1584375300000|2020-03-16 16:15:00|11159.7|11158.8|11159.8|11158.9|11162.2|11161.3|11156.6|11155.7|921
1584375600000|2020-03-16 16:20:00|11159.9|11159|11156.7|11155.8|11162.2|11161.3|11156.2|11155.3|847
1584375900000|2020-03-16 16:25:00|11156.9|11156.3|11151.4|11150.5|11157.1|11156.3|11148.4|11147.5|861
1584376200000|2020-03-16 16:30:00|11151.5|11150.6|11150.6|11149.7|11161.4|11160.4|11150.1|11149.2|971
1584376500000|2020-03-16 16:35:00|11151.3|11150.4|11156.7|11155.8|11157.3|11156.4|11142.7|11141.8|1085
1584376800000|2020-03-16 16:40:00|11156.5|11155.6|11148.8|11147.9|11160.5|11159.6|11148.5|11147.6|951
1584377100000|2020-03-16 16:45:00|11148.9|11148|11140.2|11139.3|11149.2|11148.3|11140|11139.1|909
1584377400000|2020-03-16 16:50:00|11140.4|11139.5|11153.3|11152.4|11154.1|11153.2|11139.7|11138.8|960
1584377700000|2020-03-16 16:55:00|11153.4|11152.5|11161.8|11160.9|11163.7|11162.8|11153.3|11152.4|962
1584378000000|2020-03-16 17:00:00|11161.6|11160.7|11160.6|11159.7|11168.1|11167.5|11158.4|11157.5|1012
1584378300000|2020-03-16 17:05:00|11160.7|11159.8|11166.9|11166|11168.1|11167.2|11156.6|11155.7|1022
1584378600000|2020-03-16 17:10:00|11166.6|11165.7|11155.7|11154.8|11169.4|11168.5|11155.7|11154.8|1103
1584378900000|2020-03-16 17:15:00|11155.8|11154.9|11156.3|11155.4|11165.4|11164.7|11155.5|11154|1035
1584379200000|2020-03-16 17:20:00|11156.5|11155.5|11147.8|11146.9|11158.1|11157.1|11146.2|11145.3|1090
1584379500000|2020-03-16 17:25:00|11147.1|11146.2|11152.9|11152|11156|11155.1|11146.2|11145.3|933
1584379800000|2020-03-16 17:30:00|11153|11152.1|11163.5|11162.6|11166.9|11166|11150.7|11149.8|996
1584380100000|2020-03-16 17:35:00|11163.6|11162.5|11165.4|11164.5|11169.3|11168.4|11162|11161.1|908
1584380400000|2020-03-16 17:40:00|11165|11164.1|11170.8|11169.9|11171.2|11170.3|11163.8|11162.9|819
1584380700000|2020-03-16 17:45:00|11171|11170.1|11165.1|11164.2|11178.4|11177.5|11164.8|11163.9|902
1584381000000|2020-03-16 17:50:00|11165.2|11164.3|11165.1|11164.2|11168.7|11167.8|11164|11163.1|865
1584381300000|2020-03-16 17:55:00|11164.5|11163.6|11159.9|11159|11164.5|11163.6|11158.5|11157.6|986
1584381600000|2020-03-16 18:00:00|11159.7|11158.8|11171.5|11170.6|11174.1|11173|11158.1|11157.2|910
1584381900000|2020-03-16 18:05:00|11171.4|11170.5|11165.7|11164.8|11178.1|11177.2|11162.3|11161.4|884
1584382200000|2020-03-16 18:10:00|11165.8|11164.9|11174.1|11173.2|11175.1|11174.2|11165|11164.1|921
1584382500000|2020-03-16 18:15:00|11173.9|11173|11163.8|11162.9|11174.2|11173.3|11163.6|11162.7|795
1584382800000|2020-03-16 18:20:00|11163|11162.4|11170.3|11169.4|11170.9|11170|11160.6|11159.7|839
1584383100000|2020-03-16 18:25:00|11170.4|11169.5|11170.5|11169.6|11173|11172.1|11168.7|11167.8|773
1584383400000|2020-03-16 18:30:00|11170.2|11169.3|11161|11160.1|11171.9|11171|11160.3|11159.4|839
1584383700000|2020-03-16 18:35:00|11160.9|11160|11157.8|11156.9|11162.9|11162|11156.2|11155.3|795
1584384000000|2020-03-16 18:40:00|11157.6|11156.7|11154.4|11153.5|11159.8|11158.6|11153.9|11153|884
1584384300000|2020-03-16 18:45:00|11154.3|11153.4|11155.5|11154.6|11156.8|11155.9|11151.7|11150.7|792
1584384600000|2020-03-16 18:50:00|11155.7|11154.8|11158.4|11157.5|11159.8|11158.9|11153.9|11153|921
1584384900000|2020-03-16 18:55:00|11158.1|11157.2|11170.9|11170|11172.9|11172|11158.1|11157.2|912
1584385200000|2020-03-16 19:00:00|11170.6|11169.7|11156.4|11155.5|11170.6|11169.7|11154.5|11153.5|1075
1584385500000|2020-03-16 19:05:00|11156.3|11155.4|11157|11155.9|11159.2|11158|11153.3|11152.3|924
1584385800000|2020-03-16 19:10:00|11156.4|11155.5|11157.8|11156.9|11159.2|11158.3|11153.4|11152.5|989
1584386100000|2020-03-16 19:15:00|11157.7|11156.8|11156.5|11155.6|11157.9|11157|11152.8|11151.9|891
1584386400000|2020-03-16 19:20:00|11156.2|11155.3|11161.1|11160.2|11161.9|11161|11155.4|11154.5|868
1584386700000|2020-03-16 19:25:00|11161|11160.1|11157.8|11156.9|11165.2|11164.3|11156.6|11155.7|819
1584387000000|2020-03-16 19:30:00|11157.7|11156.8|11170.1|11169.2|11171|11170.1|11157.7|11156.8|930
1584387300000|2020-03-16 19:35:00|11170|11169.1|11167.6|11166.7|11171.7|11170.8|11164.9|11164|962
1584387600000|2020-03-16 19:40:00|11167.8|11166.9|11166.1|11165.2|11171.7|11170.8|11165.5|11164.6|898
1584387900000|2020-03-16 19:45:00|11166.3|11165.4|11168.6|11167.7|11170.7|11169.7|11165.9|11165|876
1584388200000|2020-03-16 19:50:00|11168.8|11167.9|11169.8|11168.9|11170.3|11169.4|11164.9|11164|882
1584388500000|2020-03-16 19:55:00|11170.3|11169.4|11175.9|11175|11176|11175.1|11168.2|11167.3|1011
1584388800000|2020-03-16 20:00:00|11175.6|11174.7|11171.7|11170.8|11175.6|11174.7|11168.5|11167.6|793
1584389100000|2020-03-16 20:05:00|11171.9|11171|11175.8|11174.1|11178|11177.1|11171.6|11170.7|722
1584389400000|2020-03-16 20:10:00|11175.7|11174.2|11173.9|11172.2|11176.6|11175.5|11172.5|11170.9|842
1584389700000|2020-03-16 20:15:00|11173.8|11172.1|11176.7|11175.2|11177.4|11176.3|11173.2|11172|698
1584390000000|2020-03-16 20:20:00|11176.2|11175|11184.4|11183.5|11184.5|11183.6|11176.2|11175|681
1584390300000|2020-03-16 20:25:00|11184.3|11183.2|11186.6|11185.7|11187.1|11186.2|11183.9|11182.7|363
1584390600000|2020-03-16 20:30:00|11186.5|11185.6|11177.4|11176.1|11186.5|11185.6|11177|11175.3|833
1584390900000|2020-03-16 20:35:00|11177.3|11176.2|11175.7|11174.7|11177.5|11176.3|11175.4|11174|673
1584391200000|2020-03-16 20:40:00|11176.1|11174.5|11174.4|11173.5|11176.5|11175.1|11173.2|11172|655
1584391500000|2020-03-16 20:45:00|11174.6|11173.6|11168.9|11168|11175.2|11174.3|11168.9|11168|632
1584391800000|2020-03-16 20:50:00|11169|11168.1|11170.5|11169.6|11172.5|11171.1|11167.8|11166.3|597
1584392100000|2020-03-16 20:55:00|11171|11169.7|11185.1|11180.1|11185.9|11182.9|11170.6|11167.7|568
1584392400000|2020-03-16 21:00:00|11185.3|11180.3|11179.9|11175.5|11186.4|11181.4|11178.2|11173.2|78
1584392700000|2020-03-16 21:05:00|11178.7|11174.9|11177.7|11176.3|11182.5|11177.5|11173.3|11168.3|213
1584393000000|2020-03-16 21:10:00|11178.4|11175.1|11180.2|11175.2|11181.2|11177|11176.6|11172.7|184
1584393300000|2020-03-16 21:15:00|11179.3|11174.8|11174|11169|11180.6|11176.3|11163.2|11158.2|467
1584393600000|2020-03-16 21:20:00|11173.1|11168.1|11167.5|11165.6|11173.4|11168.4|11160.4|11157|340
1584393900000|2020-03-16 21:25:00|11170|11165.9|11168|11166.6|11171|11166.8|11167.5|11164.6|227
1584394200000|2020-03-16 21:30:00|11169.9|11166.2|11167.9|11166.6|11172.2|11167.2|11167.5|11164.6|194
1584394500000|2020-03-16 21:35:00|11169.5|11164.9|11178.6|11173.6|11184.6|11179.6|11167.7|11164.1|195
1584394800000|2020-03-16 21:40:00|11178.7|11173.7|11182.4|11177.4|11185|11180.7|11176.9|11171.9|328
1584395100000|2020-03-16 21:45:00|11182.9|11177.9|11181.1|11178.4|11182.9|11178.6|11179.5|11174.5|55
1584395400000|2020-03-16 21:50:00|11182|11177|11181.1|11178.5|11184.8|11179.8|11181|11176.3|106
1584395700000|2020-03-16 21:55:00|11182.3|11177.3|11179.9|11177.9|11182.6|11178.5|11178.7|11173.7|81
1584396000000|2020-03-16 22:00:00|11179.7|11177.7|11180|11176.4|11182.6|11179.4|11176|11173.6|355
1584396300000|2020-03-16 22:05:00|11180.1|11176.2|11178.7|11175.9|11180.4|11178.1|11167.7|11164.7|562
1584396600000|2020-03-16 22:10:00|11179.2|11175.4|11177.3|11175.5|11181.8|11178.9|11176.5|11174.9|291
1584396900000|2020-03-16 22:15:00|11177.7|11175.7|11177.3|11175|11180.5|11178|11176|11173.7|309
1584397200000|2020-03-16 22:20:00|11176.8|11175.3|11178.1|11176.6|11179.2|11177.1|11176.8|11174.3|414
1584397500000|2020-03-16 22:25:00|11179.1|11177|11178.5|11176.6|11180.8|11178.2|11177.6|11174.5|438
1584397800000|2020-03-16 22:30:00|11178.6|11176.7|11178.3|11176.8|11181.4|11179.2|11177.5|11175.5|648
1584398100000|2020-03-16 22:35:00|11178.1|11176.7|11176.5|11175.2|11179.7|11177.3|11176.1|11174.2|809
1584398400000|2020-03-16 22:40:00|11176.8|11175|11169.2|11167.4|11178.3|11175.8|11168.4|11166.1|999
1584398700000|2020-03-16 22:45:00|11169.3|11167.5|11169.8|11168.4|11171.5|11169.4|11166.4|11163.8|857
1584399000000|2020-03-16 22:50:00|11169.4|11168|11171.3|11169.5|11177.3|11175.4|11168.9|11167.4|973
1584399300000|2020-03-16 22:55:00|11171.2|11169.3|11169|11167.2|11171.9|11170|11168.1|11166.3|839
1584399600000|2020-03-16 23:00:00|11168.6|11167.7|11167.3|11165.4|11177.3|11175.5|11165.7|11164.1|1178
1584399900000|2020-03-16 23:05:00|11167.5|11165.5|11170|11168.2|11171.5|11170|11165.7|11163.8|1049
1584400200000|2020-03-16 23:10:00|11170.4|11168.3|11168.3|11167|11171.2|11169.6|11167.7|11166.6|1114
1584400500000|2020-03-16 23:15:00|11168.1|11167.2|11168.2|11166.1|11169.1|11168.2|11167.7|11166.1|969
1584400800000|2020-03-16 23:20:00|11168.3|11166.2|11165.7|11164.3|11169.5|11168.2|11165.2|11164.1|764
1584401100000|2020-03-16 23:25:00|11165.6|11164.2|11163.5|11162.4|11165.8|11164.3|11162.5|11161.3|849
1584401400000|2020-03-16 23:30:00|11163.7|11162.3|11162.3|11161.4|11164.8|11163|11162|11161.2|958
1584401700000|2020-03-16 23:35:00|11162|11161.7|11161.3|11160.2|11162.5|11161.7|11160.9|11159.9|905
1584402000000|2020-03-16 23:40:00|11161.5|11159.9|11159.4|11158.4|11161.8|11160.6|11159.4|11158.3|692
1584402300000|2020-03-16 23:45:00|11159.5|11158.5|11159.5|11158.3|11159.9|11158.9|11159.1|11158.2|733
1584402600000|2020-03-16 23:50:00|11159.6|11158.4|11161|11159.7|11161.2|11159.9|11159.3|11158.1|641
1584402900000|2020-03-16 23:55:00|11160.9|11159.8|11164.3|11163.1|11164.6|11163.5|11160.2|11159|747
1584403200000|2020-03-17 00:00:00|11164.2|11162.4|11160.9|11159.7|11164.4|11163.4|11160.3|11159.1|964
1584403500000|2020-03-17 00:05:00|11161|11159.8|11164.4|11163.5|11164.7|11163.7|11160.7|11159.6|1115
1584403800000|2020-03-17 00:10:00|11164.3|11163.4|11163.9|11162.8|11164.6|11163.5|11162.6|11161.5|956
1584404100000|2020-03-17 00:15:00|11163.8|11162.9|11162.9|11161.9|11164.6|11163.6|11162|11161.1|1062
1584404400000|2020-03-17 00:20:00|11162.8|11161.8|11162.2|11161.1|11167.1|11166.2|11161.8|11160.8|1040
1584404700000|2020-03-17 00:25:00|11162.1|11161|11168.8|11167.4|11168.9|11167.5|11161.2|11160.2|726
1584405000000|2020-03-17 00:30:00|11168.9|11167.3|11166.6|11165.5|11169|11167.9|11164.4|11163.2|880
1584405300000|2020-03-17 00:35:00|11166.5|11165.4|11169.6|11168.5|11171.5|11170.4|11166.3|11165.2|1129
1584405600000|2020-03-17 00:40:00|11169.5|11168.4|11169.3|11168.2|11171.2|11169.6|11167.5|11166.4|1134
1584405900000|2020-03-17 00:45:00|11169.4|11168.4|11167|11166|11169.5|11168.6|11165.7|11164.6|1078
1584406200000|2020-03-17 00:50:00|11166.9|11165.8|11171.2|11170.3|11172.5|11171.5|11166.5|11165.6|848
1584406500000|2020-03-17 00:55:00|11171.3|11170.4|11171.9|11170.7|11173.3|11172.2|11169.4|11168.4|723
1584406800000|2020-03-17 01:00:00|11171.7|11170.5|11172.6|11171.5|11172.8|11171.8|11170.6|11169.2|1013
1584407100000|2020-03-17 01:05:00|11172.5|11171.6|11168|11166.6|11174.1|11172.8|11167.6|11166.2|1017
1584407400000|2020-03-17 01:10:00|11167.9|11166.8|11167.4|11166|11170.5|11169.5|11166.4|11165.4|1170
1584407700000|2020-03-17 01:15:00|11167.2|11165.9|11169.8|11168.2|11170.2|11168.9|11165.2|11163.8|1116
1584408000000|2020-03-17 01:20:00|11169.9|11168.1|11168.5|11167.1|11170.5|11169.4|11167.6|11166.5|910
1584408300000|2020-03-17 01:25:00|11168.6|11167|11168.5|11167.3|11169.7|11168.5|11164.6|11163.5|1047
1584408600000|2020-03-17 01:30:00|11168.4|11167.4|11166.5|11165.1|11170.8|11169.6|11160.8|11159.7|1113
1584408900000|2020-03-17 01:35:00|11166.4|11165|11170.4|11168.9|11170.5|11168.9|11163.8|11162.8|1077
1584409200000|2020-03-17 01:40:00|11170.3|11169|11165.9|11164.7|11170.9|11169.8|11164.6|11163.5|1142
1584409500000|2020-03-17 01:45:00|11165.7|11164.6|11169.1|11167.7|11169.5|11168.2|11165.4|11164.5|1147
1584409800000|2020-03-17 01:50:00|11169.2|11167.8|11168.2|11166.1|11172.7|11170.6|11166.8|11165|1214
1584410100000|2020-03-17 01:55:00|11168.3|11166.2|11169.9|11169|11172.8|11171.8|11167.6|11165.8|1045
1584410400000|2020-03-17 02:00:00|11170.1|11168.9|11171.7|11170.7|11172.2|11171.2|11166.6|11165.2|1049
1584410700000|2020-03-17 02:05:00|11171.9|11170.8|11170|11169|11172.6|11171.6|11169.5|11168.6|948
1584411000000|2020-03-17 02:10:00|11170.1|11169.1|11170.7|11169.8|11171.8|11170.9|11169.4|11168.5|1055
1584411300000|2020-03-17 02:15:00|11170.6|11169.6|11172.4|11171.5|11173|11172.1|11169.6|11168.7|799
1584411600000|2020-03-17 02:20:00|11172.5|11171.6|11177.9|11176.8|11179.5|11177.8|11170.7|11169.8|978
1584411900000|2020-03-17 02:25:00|11177.8|11176.6|11182.5|11181.3|11183.3|11182.2|11177.7|11176.5|1138
1584412200000|2020-03-17 02:30:00|11182.4|11181.4|11185.8|11184.6|11185.8|11184.6|11182|11180.8|1123
1584412500000|2020-03-17 02:35:00|11185.7|11184.8|11187.6|11186.6|11189.2|11188.6|11184.7|11183.7|980
1584412800000|2020-03-17 02:40:00|11187.1|11186.5|11187.3|11186|11188|11187.1|11184.2|11183.3|991
1584413100000|2020-03-17 02:45:00|11187.4|11186.2|11188.5|11187.6|11189.8|11188.9|11185.6|11184.7|871
1584413400000|2020-03-17 02:50:00|11188.3|11187.4|11188.3|11187.3|11189|11188.1|11186.9|11186|947
1584413700000|2020-03-17 02:55:00|11188.2|11187.4|11174.3|11173.4|11188.3|11187.4|11173.7|11172.7|877
1584414000000|2020-03-17 03:00:00|11174.2|11173.3|11177.9|11177|11179|11178.1|11169|11168.1|962
1584414300000|2020-03-17 03:05:00|11177.8|11176.9|11180.4|11179.4|11180.7|11179.8|11176.7|11175.5|880
1584414600000|2020-03-17 03:10:00|11180.3|11179.3|11182.8|11181.9|11183.7|11182.7|11180.1|11179.1|793
1584414900000|2020-03-17 03:15:00|11182.7|11181.8|11182.3|11181.4|11183.5|11182.6|11181.5|11180.6|544
1584415200000|2020-03-17 03:20:00|11182.1|11181.2|11181.2|11180.1|11182.9|11182|11180.3|11179.3|669
1584415500000|2020-03-17 03:25:00|11181.1|11180|11177.7|11176.6|11181.5|11180.4|11177.1|11176.2|890
1584415800000|2020-03-17 03:30:00|11177.5|11176.7|11177.5|11176.6|11178.8|11177.8|11176|11175.1|896
1584416100000|2020-03-17 03:35:00|11177.4|11176.5|11182.2|11181.2|11183.3|11182.4|11177.4|11176.4|974
1584416400000|2020-03-17 03:40:00|11182.1|11181|11184|11183.1|11186.4|11185.4|11182.1|11181|939
1584416700000|2020-03-17 03:45:00|11184.2|11183.2|11182.5|11181.5|11184.2|11183.2|11180.2|11179.4|855
1584417000000|2020-03-17 03:50:00|11182.8|11181.9|11181.3|11180.3|11184.3|11183.7|11180.4|11179.5|798
1584417300000|2020-03-17 03:55:00|11181.1|11180.4|11179.8|11178.9|11183|11182.1|11179.4|11178.4|896
1584417600000|2020-03-17 04:00:00|11179.7|11178.8|11180.3|11179.4|11180.4|11179.7|11178.5|11177.7|594
1584417900000|2020-03-17 04:05:00|11180.4|11179.5|11182.4|11181.5|11183.1|11182.4|11179.3|11178.6|582
1584418200000|2020-03-17 04:10:00|11182.6|11181.7|11181.5|11180.9|11183.8|11182.8|11180.6|11180|803
1584418500000|2020-03-17 04:15:00|11181.6|11180.7|11182.5|11181.5|11184.5|11183.6|11181.1|11180.3|920
1584418800000|2020-03-17 04:20:00|11182.2|11181.6|11183.7|11182.7|11184|11183|11181.3|11180.4|1039
1584419100000|2020-03-17 04:25:00|11183.8|11182.9|11184.4|11183.5|11185|11184.1|11181.9|11180.8|786
1584419400000|2020-03-17 04:30:00|11184.1|11183.2|11183.6|11182.7|11184.8|11184.2|11183.3|11182.4|470
1584419700000|2020-03-17 04:35:00|11183.7|11182.8|11184.6|11183.7|11186.1|11185.1|11183.2|11182.3|637
1584420000000|2020-03-17 04:40:00|11184.7|11183.8|11182.2|11181.3|11184.8|11183.8|11181.4|11180.3|708
1584420300000|2020-03-17 04:45:00|11182.3|11181.2|11178.9|11178|11182.6|11181.5|11178.7|11177.8|782
1584420600000|2020-03-17 04:50:00|11178.8|11178.3|11177.2|11176.3|11180.4|11179.4|11176.6|11175.7|828
1584420900000|2020-03-17 04:55:00|11177.1|11176.2|11179.7|11179.1|11181.7|11180.7|11176.2|11175.5|627
1584421200000|2020-03-17 05:00:00|11179.8|11179.2|11180.2|11179.3|11180.8|11180|11178.5|11177.8|626
1584421500000|2020-03-17 05:05:00|11179.7|11178.8|11174.6|11173.7|11179.7|11178.8|11174.6|11173.7|679
1584421800000|2020-03-17 05:10:00|11174.7|11173.8|11178.2|11177.3|11178.4|11177.5|11174.2|11173.6|551
1584422100000|2020-03-17 05:15:00|11178.3|11177.2|11176|11175.4|11178.8|11178|11176|11175.4|388
1584422400000|2020-03-17 05:20:00|11176.1|11175.5|11175.1|11174.5|11176.9|11176|11174.9|11174.3|399
1584422700000|2020-03-17 05:25:00|11175.2|11174.6|11176.1|11175.5|11176.5|11175.8|11174.6|11174|520
1584423000000|2020-03-17 05:30:00|11176.3|11175.4|11178.2|11177.3|11180.3|11179.4|11174.5|11173.9|522
1584423300000|2020-03-17 05:35:00|11178.3|11177.4|11180.2|11179.3|11180.8|11179.9|11178.1|11177.2|509
1584423600000|2020-03-17 05:40:00|11180.3|11179.4|11179.8|11178.9|11180.8|11179.9|11178|11177.2|555
1584423900000|2020-03-17 05:45:00|11179.9|11179|11180.9|11179.8|11181.8|11181|11179.8|11178.9|428
1584424200000|2020-03-17 05:50:00|11180.8|11179.9|11180|11179.1|11181.1|11180.3|11179.6|11178.7|391
1584424500000|2020-03-17 05:55:00|11180.1|11179.2|11169.1|11168.5|11180.1|11179.3|11168.7|11167.8|596
1584424800000|2020-03-17 06:00:00|11168.8|11168.2|11169.8|11168.9|11175|11173.9|11167.4|11166.6|843
1584425100000|2020-03-17 06:05:00|11169.9|11168.8|11169.7|11168.8|11172.3|11171.4|11164.8|11164|931
1584425400000|2020-03-17 06:10:00|11169.8|11169|11168.7|11167.8|11173.2|11172.4|11164.5|11163.4|841
1584425700000|2020-03-17 06:15:00|11168.8|11167.9|11169.2|11168.1|11170.6|11169.3|11165.8|11164.9|852
1584426000000|2020-03-17 06:20:00|11169.3|11168.2|11168.9|11168|11172.6|11171.8|11167.3|11166.4|781
1584426300000|2020-03-17 06:25:00|11169.2|11168.3|11172.5|11171.6|11174.2|11173.3|11168.2|11167.3|855
1584426600000|2020-03-17 06:30:00|11172.7|11171.8|11172.1|11170.9|11173|11172.1|11168.4|11167.5|888
1584426900000|2020-03-17 06:35:00|11172|11170.8|11172.2|11171.3|11173.6|11172.7|11171.4|11170.4|773
1584427200000|2020-03-17 06:40:00|11172.1|11171.2|11167.4|11166.8|11172.3|11171.6|11163|11161.6|660
1584427500000|2020-03-17 06:45:00|11167.6|11166.7|11162|11161|11168|11166.9|11158.3|11157.4|1043
1584427800000|2020-03-17 06:50:00|11161.9|11161.4|11162.1|11161.1|11162.7|11161.6|11157.8|11156.8|1086
1584428100000|2020-03-17 06:55:00|11162|11161.2|11160.8|11159.9|11167.7|11166.7|11158.9|11157.7|940
1584428400000|2020-03-17 07:00:00|11161|11159.8|11150.7|11149.8|11162.1|11161.2|11150|11149.3|1054
1584428700000|2020-03-17 07:05:00|11151|11150.1|11147.8|11146.9|11156.8|11155.9|11145.1|11144.2|1219
1584429000000|2020-03-17 07:10:00|11147.7|11146.7|11150|11149.1|11154.2|11153.1|11142.9|11142|1110
1584429300000|2020-03-17 07:15:00|11150.2|11149.3|11144.8|11143.9|11155.6|11154.5|11142.4|11141.5|1169
1584429600000|2020-03-17 07:20:00|11144.7|11143.8|11150|11148.9|11151.1|11150.1|11143.7|11142.8|1199
1584429900000|2020-03-17 07:25:00|11149.9|11148.7|11142|11141|11150.2|11149.3|11140.8|11139.9|1024
1584430200000|2020-03-17 07:30:00|11142.2|11141.1|11135|11134.4|11144.3|11143.3|11132.1|11131.2|943
1584430500000|2020-03-17 07:35:00|11135.1|11134.5|11133.2|11132.6|11142.6|11141.7|11132.7|11131.9|888
1584430800000|2020-03-17 07:40:00|11133.1|11132.2|11131.5|11130.6|11135.7|11134.8|11130|11129.3|702
1584431100000|2020-03-17 07:45:00|11131|11130.1|11141|11140.1|11141|11140.3|11129.3|11128.3|892
1584431400000|2020-03-17 07:50:00|11141.1|11140.2|11134.9|11133.9|11144.3|11143.4|11131.7|11130.8|962
1584431700000|2020-03-17 07:55:00|11134.8|11133.8|11138.1|11137.2|11140.3|11139.7|11131|11130.1|1031
1584432000000|2020-03-17 08:00:00|11138.3|11137.7|11135|11134.4|11145.7|11144.9|11134.2|11133.6|1052
1584432300000|2020-03-17 08:05:00|11134.8|11133.9|11139.9|11139|11143.2|11142.3|11132.1|11131.3|1054
1584432600000|2020-03-17 08:10:00|11140|11139.1|11143.6|11143|11144.4|11143.8|11139.1|11138.2|882
1584432900000|2020-03-17 08:15:00|11143.8|11143.2|11129.1|11128|11144.1|11143.5|11128.4|11127.3|907
1584433200000|2020-03-17 08:20:00|11129|11127.9|11129.9|11129|11130.6|11129.8|11126.2|11125.3|966
1584433500000|2020-03-17 08:25:00|11130|11129.1|11133|11132.4|11134.9|11134|11129.8|11128.9|895
1584433800000|2020-03-17 08:30:00|11133.3|11132.5|11129.3|11128.7|11133.6|11132.7|11124|11123|864
1584434100000|2020-03-17 08:35:00|11129.7|11128.8|11123.3|11122.4|11132.2|11131.6|11121.2|11120.3|858
1584434400000|2020-03-17 08:40:00|11123.4|11122.5|11120.3|11119.4|11126.2|11125.6|11119.2|11118.4|644
1584434700000|2020-03-17 08:45:00|11120|11119.1|11118|11117.1|11123.9|11123.1|11110.9|11109.8|923
1584435000000|2020-03-17 08:50:00|11117.8|11117.2|11111.4|11110.5|11123.9|11122.9|11111.2|11110.5|846
1584435300000|2020-03-17 08:55:00|11111.5|11110.6|11111.3|11110.7|11117.2|11116.6|11111|11110.2|791
1584435600000|2020-03-17 09:00:00|11111.2|11110.6|11104.3|11103.3|11111.2|11110.6|11103.8|11103|1004
1584435900000|2020-03-17 09:05:00|11103.5|11102.6|11109.2|11108.1|11112.8|11111.4|11102.6|11101.8|942
1584436200000|2020-03-17 09:10:00|11109.1|11107.9|11108.4|11107.4|11110.2|11109.6|11103.8|11102.9|750
1584436500000|2020-03-17 09:15:00|11108.3|11107.5|11098.1|11097.5|11108.6|11107.7|11098|11097.4|867
1584436800000|2020-03-17 09:20:00|11098|11097.4|11103.4|11102.5|11104|11103|11095.1|11094.2|823
1584437100000|2020-03-17 09:25:00|11102.9|11102.4|11106.9|11105.7|11108.7|11107.7|11101.6|11100.7|745
1584437400000|2020-03-17 09:30:00|11106.8|11105.6|11113.3|11112.4|11115.7|11114.8|11105.9|11105.1|942
1584437700000|2020-03-17 09:35:00|11113.5|11112.6|11113.5|11112.6|11119.4|11118.5|11107.9|11107|910
1584438000000|2020-03-17 09:40:00|11113.4|11112.5|11098.7|11097.6|11114.6|11113.8|11096.8|11095.8|914
1584438300000|2020-03-17 09:45:00|11098.6|11097.8|11101.2|11100.3|11103|11102.2|11097.8|11096.8|846
1584438600000|2020-03-17 09:50:00|11101.5|11100.9|11101.9|11101|11109.1|11108.2|11098.3|11097.4|934
1584438900000|2020-03-17 09:55:00|11101.8|11101.2|11094.7|11093.1|11107.6|11106.7|11093.4|11091.2|904
1584439200000|2020-03-17 10:00:00|11094.6|11093|11086.7|11085.7|11095.5|11094.3|11084.9|11084|807
1584439500000|2020-03-17 10:05:00|11086.5|11085.5|11084.7|11084.1|11088.2|11087.1|11078|11077.1|828
1584439800000|2020-03-17 10:10:00|11084.9|11084|11086|11085.1|11090.1|11089.5|11084.9|11084|728
1584440100000|2020-03-17 10:15:00|11085.7|11084.5|11080.3|11079.7|11088.8|11088.2|11080|11079.1|689
1584440400000|2020-03-17 10:20:00|11080.2|11079.6|11065.9|11065|11080.9|11080.3|11065.2|11064.6|702
1584440700000|2020-03-17 10:25:00|11065.3|11064.7|11062.2|11061.6|11073.4|11072.4|11060.7|11059.9|882
1584441000000|2020-03-17 10:30:00|11062.1|11061.5|11056.1|11055.5|11062.6|11062|11052.8|11051.9|888
1584441300000|2020-03-17 10:35:00|11056|11055.4|11053.4|11052.8|11059.8|11059|11049.9|11049.2|633
1584441600000|2020-03-17 10:40:00|11053.5|11052.9|11053.7|11052.8|11059.1|11058.2|11050|11049.1|675
1584441900000|2020-03-17 10:45:00|11053.9|11053|11042.1|11041|11053.9|11053|11028.1|11027.1|1028
1584442200000|2020-03-17 10:50:00|11042|11041.1|11036.4|11035.5|11047.2|11045.5|11033.3|11032.3|892
1584442500000|2020-03-17 10:55:00|11036.5|11035.4|11028.7|11027.7|11040.2|11039.2|11025.7|11024.8|1002
1584442800000|2020-03-17 11:00:00|11028.6|11027.8|11028.3|11027.7|11039.7|11038.8|11026.1|11025.5|893
1584443100000|2020-03-17 11:05:00|11028.2|11027.6|11012.2|11011.3|11029.2|11028.6|11012.2|11011.3|706
1584443400000|2020-03-17 11:10:00|11012.3|11011.4|11005.9|11004.9|11015.3|11014.4|11001.4|11000.5|892
1584443700000|2020-03-17 11:15:00|11006|11005|11015.2|11014.6|11016.8|11016.2|11001.8|11001|907
1584444000000|2020-03-17 11:20:00|11015.3|11014.7|11023.6|11022.7|11023.9|11023|11012.7|11012|782
1584444300000|2020-03-17 11:25:00|11023.3|11022.8|11023.2|11022.3|11027.2|11026.2|11019.9|11019|700
1584444600000|2020-03-17 11:30:00|11023.3|11022.4|11030.4|11029.5|11033|11032|11022.1|11021.4|870
1584444900000|2020-03-17 11:35:00|11030.8|11029.8|11020.1|11019|11032.2|11031.3|11019.1|11018.1|786
1584445200000|2020-03-17 11:40:00|11020.9|11020|11020.7|11019.8|11021.6|11020.6|11017|11016.2|788
1584445500000|2020-03-17 11:45:00|11020.9|11020.3|11002.9|11002|11024.3|11023.4|11002.1|11001.1|806
1584445800000|2020-03-17 11:50:00|11003|11002.1|11002.2|11001.6|11004.2|11003.6|11000.8|10999.9|672
1584446100000|2020-03-17 11:55:00|11002.3|11001.7|11013.3|11012.4|11015.4|11014.6|11000.5|10999.9|767
1584446400000|2020-03-17 12:00:00|11013|11012.1|11007.3|11005.9|11018.2|11017.5|10996.5|10995.5|1145
1584446700000|2020-03-17 12:05:00|11007.1|11006|11012.5|11011.3|11018.1|11017.2|11005.5|11004.2|1249
1584447000000|2020-03-17 12:10:00|11012.6|11011.4|11006.6|11005.7|11012.6|11011.4|11001.8|11000.7|1179
1584447300000|2020-03-17 12:15:00|11006.4|11005.3|11003.9|11002.7|11007.6|11006.4|10999.2|10998.1|1134
1584447600000|2020-03-17 12:20:00|11004.1|11003.2|11004.9|11004.3|11005.8|11005.2|11002.7|11002.1|744
1584447900000|2020-03-17 12:25:00|11005|11004.4|10990.1|10986.1|11005.4|11004.8|10990|10986.1|841
1584448200000|2020-03-17 12:30:00|10991.1|10986.3|10984.1|10982.7|10993.2|10991|10976.7|10975.7|1119
1584448500000|2020-03-17 12:35:00|10984|10982.6|10977.7|10976.7|10985.5|10984.4|10973.6|10972.7|1027
1584448800000|2020-03-17 12:40:00|10977.9|10976.6|10976.5|10975.9|10982.9|10981.9|10976.5|10975.8|1075
1584449100000|2020-03-17 12:45:00|10976.6|10976|10988|10987.1|10990.5|10989.8|10975.3|10974.7|884
1584449400000|2020-03-17 12:50:00|10988.3|10987.4|10985|10984|10989.9|10989.3|10983.2|10982.6|638
1584449700000|2020-03-17 12:55:00|10984.9|10984.3|10989.1|10988.2|10992.8|10992.2|10982.6|10981.6|954
1584450000000|2020-03-17 13:00:00|10989.2|10988.3|10980|10979.1|10992.2|10991.2|10977.4|10976.3|1022
1584450300000|2020-03-17 13:05:00|10979.6|10978.7|10987.5|10986.9|10990.9|10990.3|10978.6|10978|730
1584450600000|2020-03-17 13:10:00|10987.4|10986.8|10982.7|10981.1|10987.6|10986.9|10982.4|10981.1|527
1584450900000|2020-03-17 13:15:00|10983.2|10981.9|10981.4|10980.8|10984.1|10982.7|10978.5|10977.9|597
1584451200000|2020-03-17 13:20:00|10981.6|10980.7|10985.1|10984.5|10987.3|10986.7|10980.5|10979.8|532
1584451500000|2020-03-17 13:25:00|10985|10984.4|10988.4|10987.8|10989.3|10988.7|10983.1|10982.5|543
1584451800000|2020-03-17 13:30:00|10988.5|10987.9|11007.8|11006.9|11009.2|11008|10985|10984.3|926
1584452100000|2020-03-17 13:35:00|11007.5|11006.6|11009.5|11008.9|11011.4|11010.5|11001.2|11000.3|928
1584452400000|2020-03-17 13:40:00|11009.4|11008.8|11000.5|10999.9|11010.4|11009.8|11000.3|10999.6|784
1584452700000|2020-03-17 13:45:00|11000.4|10999.8|11003.6|11003|11007.1|11006.5|11000.3|10999.7|880
1584453000000|2020-03-17 13:50:00|11003.4|11002.8|11001.2|11000.6|11008|11007.3|10999.1|10998.2|930
1584453300000|2020-03-17 13:55:00|11001.3|11000.7|10995.5|10994.1|11004.7|11004.1|10992.4|10991.7|794
1584453600000|2020-03-17 14:00:00|10995.4|10994.2|10991.2|10990.2|10995.4|10994.4|10983.7|10982.3|1146
1584453900000|2020-03-17 14:05:00|10991.1|10990|11001.2|11000.3|11002.2|11001.3|10990|10989.1|1109
1584454200000|2020-03-17 14:10:00|11001|11000.4|11011.9|11011.3|11013.7|11013.1|10996|10995.1|1089
1584454500000|2020-03-17 14:15:00|11012.2|11011.2|11007.9|11007|11015.3|11014.6|11007.1|11006.1|1010
1584454800000|2020-03-17 14:20:00|11007.8|11006.9|10992.8|10992.2|11007.8|11006.9|10987.9|10987|1143
1584455100000|2020-03-17 14:25:00|10993|10992.1|10967.4|10965.5|10993.3|10992.5|10956|10954.7|1188
1584455400000|2020-03-17 14:30:00|10967.9|10966.5|10974.1|10972.9|10979.5|10977.3|10965|10964.1|1321
1584455700000|2020-03-17 14:35:00|10974.3|10973|10964.3|10963.4|10974.3|10973.2|10957.3|10956.1|1277
1584456000000|2020-03-17 14:40:00|10964.2|10963.3|10966.4|10965.5|10975.5|10974.3|10961|10960.2|1227
1584456300000|2020-03-17 14:45:00|10966|10965|10971.1|10970.2|10988|10985.2|10959.8|10958.9|1322
1584456600000|2020-03-17 14:50:00|10971.2|10970.3|10961.6|10960.7|10975.1|10974.4|10957.4|10956.1|1138
1584456900000|2020-03-17 14:55:00|10960.9|10960.3|10971.1|10970.2|10975.1|10974.4|10957.4|10956.3|1057
1584457200000|2020-03-17 15:00:00|10971.3|10970.7|10962.9|10961.9|10974.2|10973.6|10958.4|10957.6|965
1584457500000|2020-03-17 15:05:00|10962.8|10961.8|10967.4|10966.5|10972.2|10971.3|10959.7|10959.1|977
1584457800000|2020-03-17 15:10:00|10966.8|10965.9|10978.4|10977.8|10982.4|10981.4|10962|10961.2|1049
1584458100000|2020-03-17 15:15:00|10978.6|10977.7|10973.8|10972.8|10985.8|10984.8|10972.5|10971.4|1044
1584458400000|2020-03-17 15:20:00|10973.7|10972.6|10970.7|10970.1|10978.3|10977.3|10965.5|10964.8|990
1584458700000|2020-03-17 15:25:00|10970.6|10969.7|10969.6|10968.7|10976.1|10975.4|10966.6|10965.7|886
1584459000000|2020-03-17 15:30:00|10969.8|10968.9|10972.4|10971.5|10976|10975.4|10965.9|10965.1|1054
1584459300000|2020-03-17 15:35:00|10972.2|10971.2|10982.8|10982.2|10983.4|10982.8|10969.8|10968.9|926
1584459600000|2020-03-17 15:40:00|10982.7|10982.1|10983.7|10982.8|10988.4|10987.5|10974.4|10973.8|1010
1584459900000|2020-03-17 15:45:00|10983.5|10982.6|10988.1|10987.2|10992.6|10991.7|10983.1|10982.2|1032
1584460200000|2020-03-17 15:50:00|10988.2|10987.3|10987.5|10986.5|10990.8|10990.2|10982.5|10981.6|1036
1584460500000|2020-03-17 15:55:00|10987|10986.6|10971.7|10970.7|10987.1|10986.6|10967.4|10966.1|1161
1584460800000|2020-03-17 16:00:00|10971.9|10971|10972.8|10972.2|10976.1|10975.5|10968.8|10968.2|948
1584461100000|2020-03-17 16:05:00|10972.9|10972.3|10975.4|10974.8|10976.3|10975.7|10968.3|10967.7|797
1584461400000|2020-03-17 16:10:00|10975.3|10974.7|10981|10980.1|10988.9|10988|10974.1|10973.5|918
1584461700000|2020-03-17 16:15:00|10980.9|10980.3|10976.4|10975.8|10984.4|10983.5|10972.7|10972|963
1584462000000|2020-03-17 16:20:00|10976.6|10975.7|10987.6|10987|10987.8|10987.1|10974.4|10973.7|859
1584462300000|2020-03-17 16:25:00|10987.7|10987.1|10986.1|10985.2|10999.5|10998.6|10981.4|10980.8|1023
1584462600000|2020-03-17 16:30:00|10986|10985.1|10975.2|10974.2|10986.4|10985.7|10974.5|10973.6|993
1584462900000|2020-03-17 16:35:00|10975.3|10974.3|10979.2|10978.6|10983.5|10982.8|10974.8|10974.2|789
1584463200000|2020-03-17 16:40:00|10979|10978.4|10973.8|10973.2|10979.4|10978.8|10971.4|10970.8|797
1584463500000|2020-03-17 16:45:00|10974|10973.1|10971.9|10970.8|10983.5|10982.7|10971.2|10970.3|898
1584463800000|2020-03-17 16:50:00|10971.1|10970|10976.1|10975.5|10978|10977.4|10970.4|10969.7|743
1584464100000|2020-03-17 16:55:00|10975.9|10975.3|10966.8|10965.9|10976.3|10975.7|10964.2|10963.6|891
1584464400000|2020-03-17 17:00:00|10966.7|10966.1|10971.9|10971.3|10973.2|10972.4|10958.7|10958.1|888
1584464700000|2020-03-17 17:05:00|10971.8|10971.2|10981.2|10980.6|10986.5|10985.6|10971.4|10970.6|906
1584465000000|2020-03-17 17:10:00|10981.3|10980.7|10976.2|10975.6|10983.3|10982.6|10975|10974.4|761
1584465300000|2020-03-17 17:15:00|10976.7|10976.1|10979.4|10978.5|10981.5|10980.9|10970.5|10969.6|936
1584465600000|2020-03-17 17:20:00|10979.3|10978.4|10970.6|10970|10979.3|10978.4|10964.5|10963.6|931
1584465900000|2020-03-17 17:25:00|10970.8|10970.2|10980.8|10980.2|10981.8|10981.1|10969.8|10969.2|871
1584466200000|2020-03-17 17:30:00|10980.9|10980.3|10967.7|10966.8|10981.5|10980.6|10967.4|10966.5|872
1584466500000|2020-03-17 17:35:00|10967.5|10966.6|10977.1|10976.2|10982.4|10981.5|10965.1|10964.1|751
1584466800000|2020-03-17 17:40:00|10977|10976.1|10977.7|10977.1|10979|10978.2|10973.8|10972.9|700
1584467100000|2020-03-17 17:45:00|10976.9|10976.3|10978|10977.1|10980|10979.4|10976.4|10975.7|510
1584467400000|2020-03-17 17:50:00|10978.1|10977.2|10986.5|10985.9|10988.2|10987.6|10976.7|10976|671
1584467700000|2020-03-17 17:55:00|10986.6|10986|10988.8|10988.2|10989.8|10989.2|10983.7|10983|643
1584468000000|2020-03-17 18:00:00|10988.6|10988|10990.2|10989.3|10990.8|10990.2|10987.2|10986.6|661
1584468300000|2020-03-17 18:05:00|10990.3|10989.4|10985.4|10984.8|10990.3|10989.5|10980.8|10980.2|577
1584468600000|2020-03-17 18:10:00|10985.3|10984.7|10989|10988.1|10989.6|10988.8|10985.2|10984.4|617
1584468900000|2020-03-17 18:15:00|10988.9|10988|11002.7|11001.7|11003.6|11002.7|10988.7|10988|705
1584469200000|2020-03-17 18:20:00|11002.9|11001.8|11007.3|11006.4|11007.8|11007|11001|11000.3|779
1584469500000|2020-03-17 18:25:00|11007|11006.5|11010.3|11009.7|11010.7|11010.1|11005.2|11004.6|548
1584469800000|2020-03-17 18:30:00|11009.9|11009.3|11019.5|11018.6|11020.5|11019.6|11007.3|11006.4|729
1584470100000|2020-03-17 18:35:00|11019.4|11018.5|11007.9|11007|11020.4|11019.8|11007.8|11006.9|759
1584470400000|2020-03-17 18:40:00|11007.8|11007.2|11006.5|11005.9|11009|11008.4|10998.7|10997.8|729
1584470700000|2020-03-17 18:45:00|11006|11005.4|11000.5|10999.9|11006.1|11005.4|10998.1|10997.5|673
1584471000000|2020-03-17 18:50:00|11000.7|10999.8|11001.2|11000.6|11005.9|11005.2|10997.6|10996.8|751
1584471300000|2020-03-17 18:55:00|11001.3|11000.7|11000.2|10999.3|11004.2|11003.3|10995.1|10994.4|745
1584471600000|2020-03-17 19:00:00|11000.7|11000.1|10997.9|10997|11003.7|11002.8|10994.9|10994|860
1584471900000|2020-03-17 19:05:00|10997.5|10996.6|10995.1|10994.2|10998.4|10997.7|10990.1|10989.2|873
1584472200000|2020-03-17 19:10:00|10995|10994.1|10988.9|10988.3|10995.3|10994.4|10987.6|10987|691
1584472500000|2020-03-17 19:15:00|10989|10988.1|10987.9|10987|10990|10989.3|10985.5|10984.7|557
1584472800000|2020-03-17 19:20:00|10988.2|10987.3|10984.8|10984.2|10991.9|10991.1|10984.4|10983.8|651
1584473100000|2020-03-17 19:25:00|10984.9|10984.3|10992.9|10992.3|10993.9|10993.3|10983.8|10983.2|695
1584473400000|2020-03-17 19:30:00|10993|10992.4|10996.4|10995.5|10996.6|10996|10992.4|10991.7|692
1584473700000|2020-03-17 19:35:00|10996.6|10996|11006.3|11005.4|11010.4|11009.4|10995.6|10994.9|839
1584474000000|2020-03-17 19:40:00|11006.4|11005.5|11008.4|11007.5|11011.6|11010.9|11006.1|11004.9|784
1584474300000|2020-03-17 19:45:00|11008.5|11007.6|11008.4|11007.5|11009.4|11008.6|11004.3|11003.4|724
1584474600000|2020-03-17 19:50:00|11008.5|11007.9|11003.7|11002.8|11012.8|11012|11003.5|11002.8|811
1584474900000|2020-03-17 19:55:00|11003.5|11002.9|11002|11001.4|11004|11003.1|10997.8|10997.1|753
1584475200000|2020-03-17 20:00:00|11003.6|11002.7|11005.4|11004.5|11008.8|11007.8|11003.4|11002.4|612
1584475500000|2020-03-17 20:05:00|11005|11004.1|11006.2|11005.2|11007.2|11006.4|11001.8|11000.6|594
1584475800000|2020-03-17 20:10:00|11006.3|11005.3|11011|11010.1|11011.2|11010.3|11003.6|11002.6|665
1584476100000|2020-03-17 20:15:00|11010.9|11010|11005.1|11004.1|11010.9|11010|11002.1|11001.5|591
1584476400000|2020-03-17 20:20:00|11005.4|11004.2|11010.2|11009.3|11010.5|11009.6|11004.9|11004.1|448
1584476700000|2020-03-17 20:25:00|11010.1|11009.2|11008.3|11007.3|11010.1|11009.2|11007.1|11006.2|460
1584477000000|2020-03-17 20:30:00|11008.2|11007.2|11003.9|11002.8|11008.3|11007.4|11002.8|11001.6|396
1584477300000|2020-03-17 20:35:00|11003.7|11002.6|11000.1|10998.9|11004.1|11002.8|10999.8|10998.6|604
1584477600000|2020-03-17 20:40:00|11000|10999.3|10999.1|10998.2|11000.8|10999.9|10998|10997|620
1584477900000|2020-03-17 20:45:00|10999.2|10997.8|10995|10993.9|11000.6|10999.5|10994.2|10993.1|640
1584478200000|2020-03-17 20:50:00|10994.9|10993.8|10997.6|10996.1|10997.8|10996.2|10989.2|10988.4|630
1584478500000|2020-03-17 20:55:00|10997.9|10996|11000.2|10996|11001.2|10998.8|10997.6|10995.2|530
1584478800000|2020-03-17 21:00:00|11000.1|10995.8|10997.5|10995.1|11000.7|10996.2|10997.1|10994.3|69
1584479100000|2020-03-17 21:05:00|10998.2|10995|11006|11001|11007|11002|10997.9|10994.7|275
1584479400000|2020-03-17 21:10:00|11006.3|11001.3|11009.2|11004.2|11009.3|11005.1|11001.5|10996.5|299
1584479700000|2020-03-17 21:15:00|11005.5|11000.5|11003.2|10998.2|11009|11004|11001.6|10996.6|275
1584480000000|2020-03-17 21:20:00|11003.1|10998.1|11007.1|11002.1|11011|11006.3|11000.3|10995.3|352
1584480300000|2020-03-17 21:25:00|11007|11002|11002.8|10997.8|11007.1|11002.1|11001.3|10996.4|272
1584480600000|2020-03-17 21:30:00|11002.9|10997.9|11003.2|10998.2|11004|10999.5|10999.5|10994.5|175
1584480900000|2020-03-17 21:35:00|11003.3|10998.3|10998.5|10994|11006.3|11001.3|10996.7|10992.5|257
1584481200000|2020-03-17 21:40:00|10998.2|10994.9|11009|11004|11009.6|11004.6|10997.9|10994.1|354
1584481500000|2020-03-17 21:45:00|11009.1|11004.1|11010.1|11005.1|11014.1|11009.1|11005.6|11000.6|424
1584481800000|2020-03-17 21:50:00|11010|11005|11008.1|11004.1|11012.4|11007.4|11007.7|11003.2|374
1584482100000|2020-03-17 21:55:00|11008.2|11004|11010|11005|11010.9|11006.2|11008.2|11003.6|252
1584482400000|2020-03-17 22:00:00|11010.3|11005.3|11014|11009|11014.7|11009.7|11009.8|11004.8|308
1584482700000|2020-03-17 22:05:00|11013.5|11008.5|11012.6|11007.6|11016.1|11011.1|11011.8|11006.8|497
1584483000000|2020-03-17 22:10:00|11013|11008|11020|11017.1|11021.2|11018.7|11012.8|11007.8|551
1584483300000|2020-03-17 22:15:00|11020.1|11017.2|11017.8|11015|11020.6|11017.4|11014.2|11010.7|600
1584483600000|2020-03-17 22:20:00|11017.7|11015.1|11020.4|11017.5|11024.4|11021.5|11017.3|11014.7|651
1584483900000|2020-03-17 22:25:00|11020.3|11017.7|11019.3|11016.4|11020.3|11017.7|11017.8|11015.8|393
1584484200000|2020-03-17 22:30:00|11019.2|11016.3|11012.7|11009.5|11020.2|11017.7|11010.9|11008.4|591
1584484500000|2020-03-17 22:35:00|11012.8|11009.7|11017.3|11014.7|11017.4|11014.8|11010|11007.1|637
1584484800000|2020-03-17 22:40:00|11017.9|11014.3|11013.1|11010.4|11018|11015.5|11010.1|11007.6|656
1584485100000|2020-03-17 22:45:00|11012.9|11010.2|11016|11013.7|11018|11015.7|11011.6|11009.1|667
1584485400000|2020-03-17 22:50:00|11015.9|11013.6|11016.9|11014.6|11018.1|11015.7|11014.6|11012.5|484
1584485700000|2020-03-17 22:55:00|11017|11014.5|11017|11015.1|11017.8|11015.6|11015.7|11013.7|600
1584486000000|2020-03-17 23:00:00|11017.6|11015.5|11019.9|11018.2|11020.5|11018.8|11016.8|11014.9|927
1584486300000|2020-03-17 23:05:00|11020|11018.1|11019.2|11016.4|11020.5|11019.3|11014.5|11012.2|883
1584486600000|2020-03-17 23:10:00|11019.1|11016.5|11022.8|11020.6|11023.8|11021.7|11018.7|11016.5|1084
1584486900000|2020-03-17 23:15:00|11022.9|11020.7|11020.8|11019.4|11023.2|11021.1|11020.6|11019.3|961
1584487200000|2020-03-17 23:20:00|11020.7|11019.5|11016.3|11014|11022.1|11020.5|11015.6|11013.7|998
1584487500000|2020-03-17 23:25:00|11016|11014.1|11016.6|11014.5|11017.2|11015.2|11014.9|11013.3|832
1584487800000|2020-03-17 23:30:00|11016.2|11014.6|11018.3|11014.5|11019|11016.2|11016|11014|923
1584488100000|2020-03-17 23:35:00|11018.2|11014.8|11017.7|11016|11018.6|11016.1|11015.3|11013.7|849
1584488400000|2020-03-17 23:40:00|11017.5|11016.1|11017.5|11016.2|11018.8|11017.5|11016.9|11015|896
1584488700000|2020-03-17 23:45:00|11017.4|11016.1|11016.4|11014.9|11017.9|11016.7|11015|11013.4|793
1584489000000|2020-03-17 23:50:00|11016.3|11015.1|11012.6|11011.1|11016.4|11015.1|11011.9|11010.6|905
1584489300000|2020-03-17 23:55:00|11012.5|11011.2|11017.3|11015.9|11017.9|11016.2|11012.4|11010.9|930
1584489600000|2020-03-18 00:00:00|11016.8|11016|11007.1|11005.8|11017.9|11016.7|11006.8|11005.3|1097
1584489900000|2020-03-18 00:05:00|11007.2|11005.9|11004.5|11003.5|11010.8|11009.3|11004|11002.6|1112
1584490200000|2020-03-18 00:10:00|11004.4|11003.2|11003.2|11002.2|11008.5|11007.5|11002.9|11001.6|1144
1584490500000|2020-03-18 00:15:00|11003.1|11002|11005.5|11004|11007.6|11006.6|11001.5|11000.1|1094
1584490800000|2020-03-18 00:20:00|11005.6|11004.1|11002.5|11001.3|11006.7|11004.8|10998.7|10997.6|980
1584491100000|2020-03-18 00:25:00|11002.6|11001.4|11006.4|11005.2|11007.2|11005.8|11001|10999.5|827
1584491400000|2020-03-18 00:30:00|11006.3|11005.3|11012.7|11011.5|11014.2|11013|11006.2|11005.1|912
1584491700000|2020-03-18 00:35:00|11012.8|11011.4|11011.1|11009.9|11016.2|11015|11010.1|11009.2|886
1584492000000|2020-03-18 00:40:00|11011|11010.1|11004.6|11003.3|11012.2|11011.2|11003.6|11002.5|915
1584492300000|2020-03-18 00:45:00|11004.5|11003.4|11004.1|11003.1|11007.1|11005.7|11002.8|11001.5|1003
1584492600000|2020-03-18 00:50:00|11004.2|11003.2|10995.5|10994.2|11007.6|11006.4|10995.3|10994.2|871
1584492900000|2020-03-18 00:55:00|10995.3|10994.4|10993|10992.1|10997|10996.1|10991.8|10990.6|1060
1584493200000|2020-03-18 01:00:00|10993.1|10992.2|10985.9|10984.9|10995.3|10994.2|10985.8|10984.8|976
1584493500000|2020-03-18 01:05:00|10986|10984.6|10994.2|10992.7|10995.1|10994.1|10985.6|10984.5|900
1584493800000|2020-03-18 01:10:00|10994.3|10992.8|10990.7|10989|10996.2|10994.6|10990.2|10988.6|940
1584494100000|2020-03-18 01:15:00|10990.5|10988.8|10996.9|10995.1|10998.2|10997.2|10989.1|10987.4|1052
1584494400000|2020-03-18 01:20:00|10997|10995|10998.3|10996.8|11000.8|10999.4|10996.7|10995|950
1584494700000|2020-03-18 01:25:00|10998.2|10996.7|11006.2|11005.1|11006.6|11005.4|10998.1|10996.6|804
1584495000000|2020-03-18 01:30:00|11006.1|11004.7|11008.5|11007.5|11009.3|11008.6|11005.5|11004.3|912
1584495300000|2020-03-18 01:35:00|11008.6|11007.4|11005.9|11004.4|11008.9|11008|11005.1|11004.1|872
1584495600000|2020-03-18 01:40:00|11005.8|11004.5|11006.1|11004.5|11007.1|11006.1|11005.3|11003.9|832
1584495900000|2020-03-18 01:45:00|11006|11004.6|11004.4|11003.2|11006.2|11004.7|11002.5|11001.5|980
1584496200000|2020-03-18 01:50:00|11004.5|11003.3|11007.1|11005.4|11008.7|11006.4|11003.1|11001.9|1000
1584496500000|2020-03-18 01:55:00|11007.2|11005.5|11001.2|11000.3|11007.3|11005.8|10997.2|10996|971
1584496800000|2020-03-18 02:00:00|11000.8|10999.6|11005.2|11004.1|11005.4|11004.5|10999.6|10998.7|870
1584497100000|2020-03-18 02:05:00|11005.5|11004|11004.3|11003|11006.9|11005.7|11003.7|11002.3|740
1584497400000|2020-03-18 02:10:00|11004.4|11003.1|11006|11004.6|11007|11005.5|11004.2|11002.9|750
1584497700000|2020-03-18 02:15:00|11005.9|11004.5|11007.8|11006.4|11009|11007.7|11005.7|11004.3|749
1584498000000|2020-03-18 02:20:00|11008|11006.8|11008.5|11007.3|11009.6|11008.5|11006.6|11005.6|610
1584498300000|2020-03-18 02:25:00|11008.4|11007.5|11009|11008|11009.9|11009.1|11008.1|11007.2|673
1584498600000|2020-03-18 02:30:00|11008.9|11007.9|11014.5|11013.5|11014.8|11013.7|11008.5|11007.3|718
1584498900000|2020-03-18 02:35:00|11014.4|11013.4|11019|11018.1|11019.2|11018.2|11014|11013.1|637
1584499200000|2020-03-18 02:40:00|11019.2|11018|11016.7|11015.6|11019.2|11018.1|11014.2|11013.4|662
1584499500000|2020-03-18 02:45:00|11016.6|11015.7|11017.3|11016.4|11018.8|11018|11015.9|11014.9|576
1584499800000|2020-03-18 02:50:00|11017.2|11016.3|11019.6|11018.7|11020.1|11019.4|11017.2|11016.3|784
1584500100000|2020-03-18 02:55:00|11019.7|11018.6|11011.6|11010.4|11019.9|11019|11009.7|11008.8|963
1584500400000|2020-03-18 03:00:00|11011.4|11010.5|11015.5|11014.5|11016.4|11015.6|11011.3|11010.4|879
1584500700000|2020-03-18 03:05:00|11015.4|11014.4|11017.1|11016.2|11018.8|11017.9|11014.2|11013.3|933
1584501000000|2020-03-18 03:10:00|11017.2|11016.3|11018|11017.1|11022.7|11021.8|11015.9|11015|898
1584501300000|2020-03-18 03:15:00|11018.1|11017.2|11020.4|11019.3|11023.1|11022.1|11016.8|11015.9|1051
1584501600000|2020-03-18 03:20:00|11020.5|11019.4|11024.2|11023.6|11025|11024.1|11020.1|11018.9|826
1584501900000|2020-03-18 03:25:00|11024.4|11023.5|11022.9|11021.9|11026.1|11025.2|11021|11020.3|634
1584502200000|2020-03-18 03:30:00|11022.8|11022.1|11021.3|11020.4|11024.5|11023.4|11019.8|11018.9|818
1584502500000|2020-03-18 03:35:00|11021.4|11020.5|11021|11020|11021.7|11020.8|11019.9|11019|785
1584502800000|2020-03-18 03:40:00|11021.1|11020.2|11023.4|11022.4|11023.7|11022.7|11018.9|11017.9|723
1584503100000|2020-03-18 03:45:00|11023.3|11022.3|11021.6|11020.7|11023.6|11022.6|11021.1|11020.3|501
1584503400000|2020-03-18 03:50:00|11021.7|11020.8|11022.4|11021.5|11022.9|11022.1|11021.4|11020.7|501
1584503700000|2020-03-18 03:55:00|11022.3|11021.4|11028.3|11027.4|11028.9|11027.9|11021.5|11020.8|751
1584504000000|2020-03-18 04:00:00|11028.4|11027.3|11026.8|11025.9|11029|11028.4|11026|11025.1|678
1584504300000|2020-03-18 04:05:00|11026.9|11026|11030.8|11029.9|11033.1|11032.2|11026.9|11026|728
1584504600000|2020-03-18 04:10:00|11030.7|11029.8|11026.9|11026|11030.8|11029.9|11026.8|11025.8|482
1584504900000|2020-03-18 04:15:00|11027|11025.9|11028.9|11027.9|11030.1|11029.2|11026.9|11025.7|616
1584505200000|2020-03-18 04:20:00|11028.8|11028.1|11030.1|11029.2|11030.4|11029.8|11028.7|11027.8|489
1584505500000|2020-03-18 04:25:00|11030.2|11029.3|11031.9|11031|11033.6|11032.7|11030|11029.1|496
1584505800000|2020-03-18 04:30:00|11032|11031.1|11029.3|11028.4|11032.5|11031.8|11029.2|11028.3|594
1584506100000|2020-03-18 04:35:00|11029.4|11028.5|11029.7|11028.7|11030.2|11029.6|11028.6|11027.9|529
1584506400000|2020-03-18 04:40:00|11029.4|11028.8|11027.1|11026.2|11031.1|11030|11026.8|11026.2|631
1584506700000|2020-03-18 04:45:00|11026.9|11026.3|11026.9|11025.9|11028|11027|11025.2|11024.3|649
1584507000000|2020-03-18 04:50:00|11027|11026|11029.2|11028.3|11029.6|11028.7|11026.2|11025.3|548
1584507300000|2020-03-18 04:55:00|11029.3|11028.4|11031.3|11030.4|11031.6|11030.8|11028.4|11027.8|440
1584507600000|2020-03-18 05:00:00|11031.4|11030.5|11032.2|11031.3|11033.1|11032.4|11031|11030.2|675
1584507900000|2020-03-18 05:05:00|11032.1|11031.2|11032.9|11031.8|11033|11032|11031.8|11031|484
1584508200000|2020-03-18 05:10:00|11032.8|11031.9|11034.6|11033.5|11035.6|11034.8|11032.5|11031.6|614
1584508500000|2020-03-18 05:15:00|11034.5|11033.4|11033.8|11032.9|11035.2|11034.5|11033.1|11032.4|478
1584508800000|2020-03-18 05:20:00|11033.7|11032.8|11035.8|11035.2|11037.3|11036.6|11033.3|11032.6|501
1584509100000|2020-03-18 05:25:00|11035.7|11035.1|11037|11036.1|11037.3|11036.4|11034.9|11034|393
1584509400000|2020-03-18 05:30:00|11037.1|11036.2|11039.8|11039.2|11042.3|11041.7|11036.8|11036.1|527
1584509700000|2020-03-18 05:35:00|11039.9|11039.3|11041.9|11041.3|11043.1|11042.5|11037.4|11036.7|437
1584510000000|2020-03-18 05:40:00|11042|11041.4|11041.8|11041.2|11045.7|11044.8|11040.8|11040|549
1584510300000|2020-03-18 05:45:00|11041.9|11041|11040.6|11039.7|11044.5|11043.7|11039.6|11038.8|655
1584510600000|2020-03-18 05:50:00|11040.4|11039.8|11040.4|11039.8|11042.4|11041.5|11037.5|11036.9|550
1584510900000|2020-03-18 05:55:00|11040.3|11039.7|11039.4|11038.8|11043.1|11042.2|11038.7|11038|490
1584511200000|2020-03-18 06:00:00|11039.6|11039|11033.1|11032.5|11039.6|11039|11031.5|11030.5|744
1584511500000|2020-03-18 06:05:00|11033.4|11032.6|11018.5|11017.2|11033.4|11032.6|11016.5|11015.6|875
1584511800000|2020-03-18 06:10:00|11018.4|11017.3|11027|11025.8|11028.3|11027.4|11017.7|11016.7|1022
1584512100000|2020-03-18 06:15:00|11027.1|11025.9|11019.6|11018.2|11027.9|11026.8|11016|11014.9|1047
1584512400000|2020-03-18 06:20:00|11019.4|11018.1|11016.6|11015.6|11024.1|11023.1|11013|11011.9|1036
1584512700000|2020-03-18 06:25:00|11017|11016|11016.8|11015.7|11020|11019.4|11016|11015.1|979
1584513000000|2020-03-18 06:30:00|11016.7|11015.5|11018.3|11017.4|11020|11019.2|11016|11015|950
1584513300000|2020-03-18 06:35:00|11018.5|11017.5|11016.4|11015.2|11019.7|11018.7|11015.6|11014.7|944
1584513600000|2020-03-18 06:40:00|11016.3|11015.3|11011.3|11010.2|11017.9|11016.8|11011.2|11010.1|1026
1584513900000|2020-03-18 06:45:00|11011.2|11010.3|11010.2|11009.3|11012.6|11011.4|11007.3|11006.4|957
1584514200000|2020-03-18 06:50:00|11010.3|11009.4|11008.3|11007.4|11010.9|11010|11004.9|11003.8|1060
1584514500000|2020-03-18 06:55:00|11008.2|11007.3|11004|11003|11011.7|11010.8|11003|11002.1|883
1584514800000|2020-03-18 07:00:00|11004.5|11003.5|11008.4|11007.4|11009.7|11008.7|11002.4|11001.5|1071
1584515100000|2020-03-18 07:05:00|11008.5|11007.3|11006.5|11005.4|11009.4|11008.2|11003|11002.1|1003
1584515400000|2020-03-18 07:10:00|11006.6|11005.5|11017.8|11016.9|11018.8|11017.9|11004.7|11003.2|1095
1584515700000|2020-03-18 07:15:00|11017.9|11017|11007.1|11006|11018.7|11017.7|11006.5|11005.6|921
1584516000000|2020-03-18 07:20:00|11006.8|11005.9|11016.5|11015.1|11016.7|11015.3|11005.1|11004.1|1055
1584516300000|2020-03-18 07:25:00|11016.6|11014.9|11017.2|11016.2|11019.1|11018.1|11008.6|11006.8|1083
1584516600000|2020-03-18 07:30:00|11017.3|11016.4|11009.4|11008.5|11018.6|11017.7|11007.1|11006.1|1212
1584516900000|2020-03-18 07:35:00|11009.5|11008.6|11007.4|11006.4|11012.7|11011.7|11006.2|11005.3|1184
1584517200000|2020-03-18 07:40:00|11007.5|11006.5|10998.1|10997.1|11007.5|11006.7|10995.6|10994.8|1115
1584517500000|2020-03-18 07:45:00|10998|10997|10982.3|10981.4|10998.3|10997.3|10978.6|10977.5|1171
1584517800000|2020-03-18 07:50:00|10982.2|10981.3|10987.9|10986.9|10989.9|10989|10979.6|10978.6|985
1584518100000|2020-03-18 07:55:00|10987|10986.1|10968.5|10967.6|10987|10986.1|10966.7|10966.1|1134
1584518400000|2020-03-18 08:00:00|10969.2|10968.3|10973.5|10972.9|10981.3|10980.4|10967|10966.1|1137
1584518700000|2020-03-18 08:05:00|10973.6|10972.7|10980.2|10979.2|10980.3|10979.4|10966.1|10965.4|1122
1584519000000|2020-03-18 08:10:00|10980.1|10979.1|10985.1|10984.2|10990.3|10989|10975.6|10974.7|1107
1584519300000|2020-03-18 08:15:00|10985|10984.1|10991.7|10990.6|10992|10991|10981.9|10981|1040
1584519600000|2020-03-18 08:20:00|10991.6|10990.5|10975.9|10975|10993.6|10992.6|10975.2|10974.3|1176
1584519900000|2020-03-18 08:25:00|10976|10975.1|10972.3|10970.9|10982.5|10981.3|10971.2|10970.1|1157
1584520200000|2020-03-18 08:30:00|10972.5|10971.2|10979.9|10979|10982.9|10981.8|10965.6|10964.7|1134
1584520500000|2020-03-18 08:35:00|10980|10979.1|10981.2|10980.3|10984.5|10983.6|10977.4|10976.8|992
1584520800000|2020-03-18 08:40:00|10981.3|10980.4|10985.2|10984.3|10985.5|10984.6|10977.2|10976.5|888
1584521100000|2020-03-18 08:45:00|10985.1|10984.5|10972.9|10972.3|10985.3|10984.6|10968.4|10967.7|857
1584521400000|2020-03-18 08:50:00|10972.8|10971.9|10958.9|10958|10975.9|10975|10956|10955.1|989
1584521700000|2020-03-18 08:55:00|10959.7|10958.8|10973.1|10972.2|10973.3|10972.4|10959.1|10958.2|889
1584522000000|2020-03-18 09:00:00|10973.2|10972.3|10978.9|10978.3|10987|10986.1|10971.8|10971.2|980
1584522300000|2020-03-18 09:05:00|10979|10978.1|10979.3|10978.4|10980.6|10980|10975.9|10975.2|903
1584522600000|2020-03-18 09:10:00|10979.1|10978.5|10980.1|10979.5|10982.9|10982|10972.1|10971.5|792
1584522900000|2020-03-18 09:15:00|10980|10979.4|10984.7|10983.8|10989.4|10988.8|10979.2|10978.6|955
1584523200000|2020-03-18 09:20:00|10985|10984.4|10988|10987.4|10993.6|10992.8|10984.7|10983.8|873
1584523500000|2020-03-18 09:25:00|10988.1|10987.5|10988.4|10987.2|10996.9|10995.8|10985.3|10984.4|1014
1584523800000|2020-03-18 09:30:00|10988.5|10987.3|10999.3|10998.7|10999.6|10999|10985.5|10984.6|983
1584524100000|2020-03-18 09:35:00|10999|10998.4|11002.4|11001.4|11010.4|11009.4|10995.4|10994.8|1139
1584524400000|2020-03-18 09:40:00|11002.3|11001.3|11007.7|11006.8|11012.5|11011.8|11001.8|11000.9|943
1584524700000|2020-03-18 09:45:00|11007.8|11006.3|10998.1|10997.2|11017.2|11016|10993.6|10992.3|1181
1584525000000|2020-03-18 09:50:00|10998.2|10997|10992.3|10991.7|11001.2|11000.3|10990|10989.1|959
1584525300000|2020-03-18 09:55:00|10992.7|10991.8|10996.5|10994.5|11001.3|11000.2|10989.8|10988.9|910
1584525600000|2020-03-18 10:00:00|10996.9|10994.7|11007|11005.7|11010|11008.8|10992.6|10990.1|1081
1584525900000|2020-03-18 10:05:00|11006.8|11005.5|11008.4|11007.5|11016.9|11015.8|11004.1|11003.1|1029
1584526200000|2020-03-18 10:10:00|11008.3|11007.4|11011|11010|11015.9|11014.9|11003.6|11002.3|1167
1584526500000|2020-03-18 10:15:00|11011.3|11010.1|11013.7|11012.8|11016.1|11015.1|11005.6|11004.7|1026
1584526800000|2020-03-18 10:20:00|11013.6|11012.7|11016.1|11015.5|11018|11017.3|11011.6|11011|963
1584527100000|2020-03-18 10:25:00|11015.9|11015.3|11017.2|11016.3|11018|11017.4|11011|11010.4|905
1584527400000|2020-03-18 10:30:00|11017.4|11016.8|11007.4|11006.5|11018|11017.3|11004|11003.1|1002
1584527700000|2020-03-18 10:35:00|11007.6|11006.4|11002.8|11001.9|11009.7|11008.8|10997.6|10996.6|1190
1584528000000|2020-03-18 10:40:00|11002.9|11002|11006.9|11006|11015.2|11014.3|11000.6|10999.7|1001
1584528300000|2020-03-18 10:45:00|11006.5|11005.6|11009.4|11007.3|11015.3|11014.4|10997.1|10996.2|1085
1584528600000|2020-03-18 10:50:00|11009.3|11007.5|11001.3|10999.8|11011.2|11009.9|11000.9|10999.4|1211
1584528900000|2020-03-18 10:55:00|11001.4|11000|11000.6|10999.7|11007.8|11006.8|10996.3|10995.6|1016
1584529200000|2020-03-18 11:00:00|11000.7|10999.8|11001.3|11000.4|11005.9|11005.2|10998.1|10997.1|750
1584529500000|2020-03-18 11:05:00|11001.7|11001.1|10992.8|10992.2|11002.5|11001.7|10992.2|10991.6|899
1584529800000|2020-03-18 11:10:00|10992.7|10992.1|10984|10983.4|10995|10994.4|10984|10983.2|910
1584530100000|2020-03-18 11:15:00|10984.3|10983.7|10975.9|10975|10984.7|10984.1|10968.9|10968|946
1584530400000|2020-03-18 11:20:00|10975.8|10974.9|10985.8|10984.9|10988.7|10987.7|10975|10974.1|1089
1584530700000|2020-03-18 11:25:00|10985.3|10984.4|10977.5|10976.6|10985.9|10985|10973.1|10972.2|944
1584531000000|2020-03-18 11:30:00|10977.6|10977|10976.2|10975.3|10982.5|10981.7|10973.7|10973|826
1584531300000|2020-03-18 11:35:00|10976.1|10975.2|10977.9|10977|10979.5|10978.6|10971.3|10970.7|810
1584531600000|2020-03-18 11:40:00|10977.6|10976.2|10972.4|10971.5|10977.6|10976.7|10969.9|10969|851
1584531900000|2020-03-18 11:45:00|10972.3|10971.7|10979.8|10979.2|10985.4|10984.8|10971.5|10970.7|908
1584532200000|2020-03-18 11:50:00|10979.9|10979.3|10986.8|10985.9|10990.1|10989.5|10979.3|10978.7|802
1584532500000|2020-03-18 11:55:00|10986.4|10985.8|10977.5|10976.9|10987.1|10986.2|10976.4|10975.4|863
1584532800000|2020-03-18 12:00:00|10977.8|10977.2|10977.5|10976.9|10978.6|10977.9|10972.3|10971.5|871
1584533100000|2020-03-18 12:05:00|10977.3|10976.7|10972.3|10971.4|10979.7|10979.1|10971.7|10971.1|756
1584533400000|2020-03-18 12:10:00|10971.9|10971.3|10979.4|10978.8|10979.6|10978.9|10968.1|10967.2|802
1584533700000|2020-03-18 12:15:00|10979.5|10978.9|10976.1|10975.2|10985.4|10984.6|10974.8|10973.9|823
1584534000000|2020-03-18 12:20:00|10976|10975.4|10966.1|10965.2|10976|10975.4|10955.2|10954.2|1194
1584534300000|2020-03-18 12:25:00|10966.3|10965.3|10964.4|10961.6|10970.8|10969.9|10962.5|10961.5|914
1584534600000|2020-03-18 12:30:00|10964.5|10961.9|10975.3|10974.4|10975.9|10975|10963.2|10961.7|929
1584534900000|2020-03-18 12:35:00|10975.4|10974.5|10968.1|10967.2|10978.2|10977.3|10968|10967.2|947
1584535200000|2020-03-18 12:40:00|10968.3|10967.7|10965.2|10964.3|10968.7|10967.8|10958.9|10958|1106
1584535500000|2020-03-18 12:45:00|10965.4|10964.4|10974.2|10973.3|10975.9|10975.1|10965.1|10964.1|924
1584535800000|2020-03-18 12:50:00|10973.9|10973.4|10962.1|10961.2|10974.8|10974.2|10960.3|10959.4|880
1584536100000|2020-03-18 12:55:00|10962.2|10961.3|10931.2|10929.9|10962.2|10961.3|10928.5|10927.6|1120
1584536400000|2020-03-18 13:00:00|10931.1|10930.2|10937.6|10936.7|10939.1|10938.2|10928.1|10927.2|1074
1584536700000|2020-03-18 13:05:00|10937.7|10936.6|10938.8|10937.9|10942|10941.3|10934.9|10933.8|879
1584537000000|2020-03-18 13:10:00|10939.3|10938.7|10935.1|10934.2|10947.5|10946.8|10928|10926.9|901
1584537300000|2020-03-18 13:15:00|10934.5|10933.6|10930.2|10929.6|10937.2|10936.3|10921.6|10920.7|1050
1584537600000|2020-03-18 13:20:00|10930.1|10929.3|10926.9|10926.3|10930.3|10929.7|10921.3|10920.6|828
1584537900000|2020-03-18 13:25:00|10926.8|10926.2|10925.1|10924.5|10930.8|10930.1|10922.2|10921.6|770
1584538200000|2020-03-18 13:30:00|10925.5|10924.9|10931.7|10930.8|10933.3|10932.3|10912.4|10911|1080
1584538500000|2020-03-18 13:35:00|10931.8|10930.6|10918.1|10917.2|10931.8|10930.6|10911.3|10910.7|1098
1584538800000|2020-03-18 13:40:00|10917.4|10916.8|10906.6|10906|10918.8|10918.2|10906.3|10905.7|964
1584539100000|2020-03-18 13:45:00|10905.9|10905.3|10898.7|10898.1|10908.5|10907.7|10895.6|10894.7|1054
1584539400000|2020-03-18 13:50:00|10898.9|10898.3|10906.3|10905.7|10907.3|10906.4|10895.3|10894.6|1063
1584539700000|2020-03-18 13:55:00|10906.2|10905.6|10908.3|10907.4|10917.7|10916.7|10903.2|10902|1217
1584540000000|2020-03-18 14:00:00|10909|10908.1|10913.5|10912.3|10928.3|10927.3|10908.3|10907.2|1273
1584540300000|2020-03-18 14:05:00|10913|10912.1|10915.6|10914.7|10927.7|10926.7|10913|10912.1|1126
1584540600000|2020-03-18 14:10:00|10915.7|10914.8|10908.8|10907.9|10915.7|10914.8|10902.2|10901.6|913
1584540900000|2020-03-18 14:15:00|10909.4|10908.5|10901.1|10900.5|10915.9|10914.9|10898.4|10897.8|934
1584541200000|2020-03-18 14:20:00|10901.2|10900.6|10904.5|10903.6|10905.8|10904.9|10893.1|10892|990
1584541500000|2020-03-18 14:25:00|10904.4|10903.5|10904.1|10903.5|10905.8|10905|10896.2|10895.5|878
1584541800000|2020-03-18 14:30:00|10904.2|10903.6|10892.7|10891.8|10906.4|10905.7|10891|10890.4|991
1584542100000|2020-03-18 14:35:00|10892.8|10891.9|10882.3|10881.3|10893.8|10893.2|10880.2|10879.2|1064
1584542400000|2020-03-18 14:40:00|10882.2|10881.9|10888|10887.1|10890.6|10890|10880.3|10879.7|951
1584542700000|2020-03-18 14:45:00|10888.1|10887.2|10888.7|10888.1|10896|10895.3|10885.2|10884.4|978
1584543000000|2020-03-18 14:50:00|10888|10887.4|10883.8|10883.2|10895.2|10894.3|10883.8|10883|1004
1584543300000|2020-03-18 14:55:00|10883.2|10882.6|10868.5|10867.5|10884.8|10884.2|10863.6|10861.9|1023
1584543600000|2020-03-18 15:00:00|10868.4|10867.4|10856.1|10854.9|10878.5|10877.6|10852.7|10851.4|1202
1584543900000|2020-03-18 15:05:00|10856.3|10855.2|10860.8|10859.9|10864.6|10863.7|10851.8|10851|1026
1584544200000|2020-03-18 15:10:00|10860.7|10859.8|10862.7|10861.8|10868.8|10868.2|10857.7|10857.1|870
1584544500000|2020-03-18 15:15:00|10862.6|10861.7|10856.3|10855.7|10862.8|10862.1|10852.3|10851.7|931
1584544800000|2020-03-18 15:20:00|10856.2|10855.6|10853.7|10853.1|10859.6|10858.7|10851.9|10851.1|851
1584545100000|2020-03-18 15:25:00|10853.6|10853|10866.2|10865.3|10868.1|10867.1|10851.7|10850.9|1059
1584545400000|2020-03-18 15:30:00|10866.4|10865.5|10872.7|10871.8|10873.2|10872.6|10864.2|10863.6|1011
1584545700000|2020-03-18 15:35:00|10872.6|10872|10856.7|10855.6|10875.2|10874.4|10855.9|10854.7|1108
1584546000000|2020-03-18 15:40:00|10856.3|10855.3|10856.9|10856.3|10858.3|10857.4|10851.3|10850.7|939
1584546300000|2020-03-18 15:45:00|10857|10856.4|10854.9|10854.3|10857.2|10856.6|10850.5|10849.9|748
1584546600000|2020-03-18 15:50:00|10855|10854.4|10855.6|10854.3|10867.6|10866.3|10852.2|10851.4|1255
1584546900000|2020-03-18 15:55:00|10855|10854.5|10833.2|10832.3|10857.5|10856.6|10831.4|10830.6|1274
1584547200000|2020-03-18 16:00:00|10833.3|10832.2|10832.7|10832.1|10838.2|10837.3|10832.1|10831.3|1007
1584547500000|2020-03-18 16:05:00|10832.9|10832.3|10834.9|10834|10841|10840.1|10832.7|10831.8|1073
1584547800000|2020-03-18 16:10:00|10834.5|10833.6|10832.9|10832|10838.2|10837.6|10827.4|10826.2|1009
1584548100000|2020-03-18 16:15:00|10832.8|10831.9|10837.1|10836.2|10839.2|10838.1|10828.7|10827.8|1085
1584548400000|2020-03-18 16:20:00|10836.9|10836.1|10843.3|10842.4|10844.3|10843.7|10832.6|10831.8|963
1584548700000|2020-03-18 16:25:00|10843.2|10842.6|10846.9|10846|10849.4|10848.5|10835.5|10834.6|982
1584549000000|2020-03-18 16:30:00|10846.8|10845.9|10841|10840.4|10850.6|10850|10839.7|10838.8|866
1584549300000|2020-03-18 16:35:00|10841.2|10840.3|10844.2|10843.3|10848.2|10847.3|10827|10825.5|1089
1584549600000|2020-03-18 16:40:00|10843.8|10843.6|10849.5|10848.9|10850.4|10849.8|10843.2|10842.5|651
1584549900000|2020-03-18 16:45:00|10849.1|10848.5|10834.3|10833.4|10851.6|10851|10834.2|10833.3|902
1584550200000|2020-03-18 16:50:00|10834.1|10833.2|10818.5|10817.3|10834.4|10833.4|10808.9|10807.4|1117
1584550500000|2020-03-18 16:55:00|10818.3|10817.2|10810.1|10808.7|10822.2|10820.9|10808|10807|1293
1584550800000|2020-03-18 17:00:00|10809.9|10808.9|10816.9|10815.8|10817.2|10816.2|10802.5|10801.6|1218
1584551100000|2020-03-18 17:05:00|10816.8|10815.9|10808.4|10807.2|10819|10817.7|10806|10804.5|1236
1584551400000|2020-03-18 17:10:00|10808.6|10807.5|10815.6|10814.7|10822.9|10821.4|10806.5|10805.5|1267
1584551700000|2020-03-18 17:15:00|10815.7|10814.8|10821.8|10821|10826.1|10825.2|10814.3|10813|1101
1584552000000|2020-03-18 17:20:00|10822|10821.1|10822.7|10821.8|10824.8|10823.9|10808.3|10807.4|1120
1584552300000|2020-03-18 17:25:00|10822.6|10821.7|10834|10833.1|10837.9|10837|10822.6|10821.7|1146
1584552600000|2020-03-18 17:30:00|10834.5|10833.6|10837.1|10836.2|10839.3|10838.4|10826.3|10825.1|1061
1584552900000|2020-03-18 17:35:00|10837.3|10836.4|10828|10826.5|10841.6|10840.7|10827.3|10825.9|1101
1584553200000|2020-03-18 17:40:00|10827.9|10827|10835.6|10834.1|10841.3|10840.2|10827.9|10826.6|1106
1584553500000|2020-03-18 17:45:00|10835.3|10834.5|10844.9|10843.4|10846.6|10845.3|10834.8|10833.4|1132
1584553800000|2020-03-18 17:50:00|10844.2|10842.7|10846.4|10844.9|10853.6|10852.2|10842.4|10841|1047
1584554100000|2020-03-18 17:55:00|10846.3|10844.8|10848.4|10847.6|10851|10849.5|10839|10837.5|1033
1584554400000|2020-03-18 18:00:00|10848.6|10847.5|10839.8|10838.3|10852.2|10850.7|10837.2|10835.8|971
1584554700000|2020-03-18 18:05:00|10839.9|10838.4|10825.9|10824.7|10841.4|10840.3|10821|10819.9|1010
1584555000000|2020-03-18 18:10:00|10825.2|10823.7|10836.1|10834.6|10837.7|10836.2|10823.7|10822.6|1074
1584555300000|2020-03-18 18:15:00|10836.2|10835|10845.5|10844|10847.8|10846.3|10833.7|10832.4|985
1584555600000|2020-03-18 18:20:00|10845.3|10843.8|10866.8|10865.3|10873.8|10872.4|10845.1|10843.8|1131
1584555900000|2020-03-18 18:25:00|10866.3|10864.8|10875.6|10874.1|10883.3|10881.9|10864.1|10862.7|1206
1584556200000|2020-03-18 18:30:00|10875.2|10874.3|10872.4|10870.9|10877.1|10876.3|10856.8|10855.5|1240
1584556500000|2020-03-18 18:35:00|10872.3|10870.8|10864.5|10863|10877.6|10876.6|10863|10861.5|1088
1584556800000|2020-03-18 18:40:00|10864.4|10862.9|10875.2|10873.7|10876|10874.5|10863.3|10861.9|1097
1584557100000|2020-03-18 18:45:00|10874|10872.5|10879|10877.5|10883.4|10881.9|10867.5|10866|1151
1584557400000|2020-03-18 18:50:00|10878.5|10877|10884.4|10883.5|10889.2|10888|10878.4|10876.9|1096
1584557700000|2020-03-18 18:55:00|10885.9|10884.4|10872.8|10871.3|10888.2|10886.7|10868.9|10867.4|1087
1584558000000|2020-03-18 19:00:00|10873.9|10872.4|10863.9|10862.4|10877.7|10876.6|10859.7|10858.1|1148
1584558300000|2020-03-18 19:05:00|10863.8|10862.3|10855.9|10854.4|10864.3|10862.8|10853.7|10852.2|1194
1584558600000|2020-03-18 19:10:00|10856.2|10854.7|10871.1|10869.6|10874.3|10872.8|10856.2|10854.7|1127
1584558900000|2020-03-18 19:15:00|10871.8|10870.3|10872.7|10871.2|10873.1|10871.8|10865.3|10863.8|1001
1584559200000|2020-03-18 19:20:00|10872.9|10871.4|10882|10880.5|10885.2|10884|10869|10867.6|1116
1584559500000|2020-03-18 19:25:00|10882.1|10880.6|10887.9|10886.4|10889.6|10888.3|10881.8|10880.3|953
1584559800000|2020-03-18 19:30:00|10887.8|10886.3|10893.6|10892.1|10895|10893.9|10884|10882.5|933
1584560100000|2020-03-18 19:35:00|10893.7|10892.2|10884.7|10883.2|10894|10892.6|10882.1|10880.6|1033
1584560400000|2020-03-18 19:40:00|10884.3|10882.8|10888.8|10887.3|10889.9|10888.5|10881|10879.5|975
1584560700000|2020-03-18 19:45:00|10888.7|10887.2|10891.1|10889.6|10892.2|10890.7|10884.3|10882.8|926
1584561000000|2020-03-18 19:50:00|10890.9|10889.4|10896.2|10894.7|10898.9|10897.4|10887.8|10886.5|992
1584561300000|2020-03-18 19:55:00|10896.3|10894.8|10899.5|10898|10901|10899.8|10893.7|10892.4|1045
1584561600000|2020-03-18 20:00:00|10898.5|10897.7|10904|10902.5|10909|10907.8|10897.6|10896.4|918
1584561900000|2020-03-18 20:05:00|10903.6|10902.7|10906.4|10904.9|10907.7|10906.2|10902.3|10900.8|764
1584562200000|2020-03-18 20:10:00|10906.7|10905.1|10910.4|10908.9|10912|10910.5|10905.9|10904.4|719
1584562500000|2020-03-18 20:15:00|10910.1|10908.6|10906.7|10905.3|10911.5|10910.3|10904.5|10902.6|747
1584562800000|2020-03-18 20:20:00|10906.8|10905.4|10909.1|10907.6|10911.5|10910.7|10905.5|10904|666
1584563100000|2020-03-18 20:25:00|10908.7|10907|10906.4|10904.9|10909.5|10907.9|10903.7|10901.9|780
1584563400000|2020-03-18 20:30:00|10906.5|10905|10912.1|10910.6|10913.5|10912|10903|10901.7|752
1584563700000|2020-03-18 20:35:00|10912.5|10911|10903.1|10900.9|10912.6|10911.1|10902.7|10900.9|722
1584564000000|2020-03-18 20:40:00|10903.5|10902.5|10911.6|10910.5|10912.8|10911.6|10903.5|10902|769
1584564300000|2020-03-18 20:45:00|10912|10910.4|10911.9|10911|10913.2|10912|10909.4|10908.3|914
1584564600000|2020-03-18 20:50:00|10912.5|10910.8|10911.5|10910.2|10914.9|10913.6|10910.8|10909.6|985
1584564900000|2020-03-18 20:55:00|10911.4|10910.3|10918.9|10910|10923|10919|10911.4|10909.6|672
1584565200000|2020-03-18 21:00:00|10919|10910.3|10917.3|10911.9|10920.5|10912.5|10914.4|10903.6|122
1584565500000|2020-03-18 21:05:00|10920|10908.7|10916.3|10911.3|10925.3|10920.3|10913.9|10907.6|199
1584565800000|2020-03-18 21:10:00|10917.2|10912.2|10916.3|10911.3|10919.7|10916.3|10913.2|10908.5|327
1584566100000|2020-03-18 21:15:00|10916.1|10912.8|10913.1|10908.8|10916.7|10912.8|10911.5|10906.7|254
1584566400000|2020-03-18 21:20:00|10911.8|10910.3|10911.4|10910|10916.6|10913.5|10910.5|10907.1|225
1584566700000|2020-03-18 21:25:00|10913.9|10909.2|10914.7|10913.3|10918.1|10916|10910.5|10908|219
1584567000000|2020-03-18 21:30:00|10916.3|10911.3|10912.3|10910.5|10916.8|10913.3|10909.8|10904.8|176
1584567300000|2020-03-18 21:35:00|10914.5|10910|10913.9|10911.1|10918.3|10913.6|10912.3|10908.9|185
1584567600000|2020-03-18 21:40:00|10916.6|10911.6|10912.3|10909.4|10916.8|10914.3|10912.1|10909.4|133
1584567900000|2020-03-18 21:45:00|10912.2|10909.5|10913.5|10911.9|10915.7|10912.9|10911.9|10909.2|164
1584568200000|2020-03-18 21:50:00|10915.1|10910.2|10915|10910.1|10915.8|10912.5|10913.4|10909.8|144
1584568500000|2020-03-18 21:55:00|10914.9|10909.9|10913.3|10911.7|10916.8|10912.4|10913.2|10909.5|89
1584568800000|2020-03-18 22:00:00|10915.2|10910.4|10914.9|10910.7|10916.9|10913.3|10911|10909.3|384
1584569100000|2020-03-18 22:05:00|10914.8|10910.8|10913.4|10911.5|10916.2|10912.1|10910|10907.5|601
1584569400000|2020-03-18 22:10:00|10913.7|10911.4|10918.5|10916.8|10920.3|10917.8|10912.3|10909.8|507
1584569700000|2020-03-18 22:15:00|10918.4|10916.7|10910|10905.9|10920.3|10918.2|10908.5|10905.8|564
1584570000000|2020-03-18 22:20:00|10909.7|10905.8|10904.4|10902.6|10911|10908.2|10904.2|10901.9|848
1584570300000|2020-03-18 22:25:00|10904.2|10902.2|10904|10902.1|10906.4|10903.5|10903.1|10900.9|766
1584570600000|2020-03-18 22:30:00|10903.9|10902.3|10907.5|10905.2|10909.4|10907.2|10903.7|10902|450
1584570900000|2020-03-18 22:35:00|10907.1|10904.7|10909.9|10908.7|10910.4|10909|10906.8|10904.7|950
1584571200000|2020-03-18 22:40:00|10910|10908.8|10910.4|10908.7|10915.4|10913.3|10909.1|10907.2|1024
1584571500000|2020-03-18 22:45:00|10910.1|10908.8|10909.5|10907.5|10914.6|10912.6|10905.5|10903.7|1057
1584571800000|2020-03-18 22:50:00|10909.4|10907.9|10935|10933.4|10935.7|10933.6|10908.7|10906.7|1098
1584572100000|2020-03-18 22:55:00|10934.8|10933.5|10934.4|10932.4|10937.2|10934.4|10930.9|10929.3|934
1584572400000|2020-03-18 23:00:00|10934|10932.5|10977.9|10977|10983.2|10981.5|10932.5|10930.5|1266
1584572700000|2020-03-18 23:05:00|10982.1|10975|10954.8|10951|10982.4|10980.8|10939.2|10936.7|1241
1584573000000|2020-03-18 23:10:00|10954.7|10950.9|10947.9|10945.6|10956.5|10954.3|10942.2|10940|1021
1584573300000|2020-03-18 23:15:00|10947.7|10945.8|10954.3|10953.2|10956.9|10955|10947|10944.6|894
1584573600000|2020-03-18 23:20:00|10954.8|10953.3|10952|10950.5|10955.4|10954.1|10948.9|10947.6|1064
1584573900000|2020-03-18 23:25:00|10952.1|10950.7|10958.7|10957.5|10961.6|10958.6|10948.2|10946.9|775
1584574200000|2020-03-18 23:30:00|10958.8|10957.1|10967.6|10966.1|10968|10966.1|10957.1|10955.6|921
1584574500000|2020-03-18 23:35:00|10967.8|10965.8|10976.4|10975.1|10979.8|10978.5|10966.4|10964.6|1220
1584574800000|2020-03-18 23:40:00|10976.6|10974.9|10956.1|10954.7|10977.5|10976.3|10950.7|10949.4|1193
1584575100000|2020-03-18 23:45:00|10956.3|10954.4|10962.3|10961.3|10967.7|10965.5|10952.4|10951.1|1155
1584575400000|2020-03-18 23:50:00|10963.5|10960.7|10966.8|10965.4|10967.9|10965.7|10956.5|10954.4|1116
1584575700000|2020-03-18 23:55:00|10967.8|10964.9|10944.1|10941.8|10972|10969.9|10941.2|10939.3|1188
1584576000000|2020-03-19 00:00:00|10947.1|10944.7|10934.3|10932.6|10950.6|10949|10927|10925.8|1234
1584576300000|2020-03-19 00:05:00|10934.1|10932.5|10935.9|10933.6|10946.5|10944.6|10934.1|10931.6|1196
1584576600000|2020-03-19 00:10:00|10935.6|10933.5|10942|10940.6|10947.5|10946.4|10933.4|10931.9|1226
1584576900000|2020-03-19 00:15:00|10941.6|10940.4|10936.3|10935.1|10943|10941.8|10933.5|10931.7|1151
1584577200000|2020-03-19 00:20:00|10936.4|10935.5|10933.6|10932.2|10940.1|10938.1|10931.2|10930.1|1121
1584577500000|2020-03-19 00:25:00|10933.7|10932.3|10934.6|10932.5|10936.3|10935|10931.4|10930.1|851
1584577800000|2020-03-19 00:30:00|10934.4|10932.4|10912.2|10910|10935.7|10933.8|10910.4|10909|989
1584578100000|2020-03-19 00:35:00|10911.9|10910.1|10917.1|10915.7|10919.3|10917.7|10911.5|10909.2|1176
1584578400000|2020-03-19 00:40:00|10917|10915.9|10924.6|10922.9|10927.8|10925.6|10916.9|10915.8|1132
1584578700000|2020-03-19 00:45:00|10924.7|10923|10916.8|10914.3|10926.1|10923.8|10916|10914.3|1130
1584579000000|2020-03-19 00:50:00|10916.4|10914.6|10907.7|10906.1|10917.7|10915.6|10906.4|10905.2|1185
1584579300000|2020-03-19 00:55:00|10909.1|10906|10902.1|10899.5|10910.1|10908.2|10899.8|10897.7|1215
1584579600000|2020-03-19 01:00:00|10902|10899.8|10912.8|10911.1|10914|10911.7|10899.4|10898|1030
1584579900000|2020-03-19 01:05:00|10912.7|10911|10900.2|10897.7|10915.1|10913.2|10899.4|10897.2|1026
1584580200000|2020-03-19 01:10:00|10899.4|10897.2|10896.6|10894.1|10905|10902.6|10887.5|10885.1|1159
1584580500000|2020-03-19 01:15:00|10896.7|10893.9|10902.3|10900.1|10903.4|10901.2|10893.9|10892.2|1032
1584580800000|2020-03-19 01:20:00|10902.2|10900.3|10906.7|10904.6|10909.4|10907.4|10901.1|10899.2|1055
1584581100000|2020-03-19 01:25:00|10906.9|10904.8|10907.9|10905.7|10908.3|10906.2|10900.4|10897.7|964
1584581400000|2020-03-19 01:30:00|10907.6|10905.3|10916.3|10914.6|10921.6|10919.5|10907.4|10905.1|1088
1584581700000|2020-03-19 01:35:00|10916.2|10914.5|10917.1|10915.2|10920.6|10918.5|10914.3|10912.8|973
1584582000000|2020-03-19 01:40:00|10917|10915.3|10903|10900.9|10918.3|10916.7|10897.4|10895.2|1071
1584582300000|2020-03-19 01:45:00|10903.1|10901|10907.9|10905.9|10911.7|10909.8|10901.1|10899.9|994
1584582600000|2020-03-19 01:50:00|10907.8|10906.1|10910.1|10908.6|10913.8|10912.4|10907.8|10905.9|888
1584582900000|2020-03-19 01:55:00|10910.2|10908.7|10910.3|10907.8|10912.9|10910.1|10904.5|10902.9|1115
1584583200000|2020-03-19 02:00:00|10910|10907.7|10914.8|10913.1|10917.1|10915.2|10907.6|10905.8|1173
1584583500000|2020-03-19 02:05:00|10915.1|10913.2|10909|10907.1|10916.5|10915.1|10907.4|10905|1148
1584583800000|2020-03-19 02:10:00|10909.2|10907.3|10891.6|10889.9|10911.5|10910.3|10890.5|10887.7|1235
1584584100000|2020-03-19 02:15:00|10891.5|10889.5|10903.3|10901.4|10911.5|10909|10890.4|10888.7|1217
1584584400000|2020-03-19 02:20:00|10903.5|10901.8|10912.2|10910.9|10916.3|10914.7|10902.6|10901.1|1052
1584584700000|2020-03-19 02:25:00|10912.9|10911.6|10914.5|10912.7|10918.5|10917.3|10910.7|10909.2|983
1584585000000|2020-03-19 02:30:00|10914.4|10912.6|10902.6|10900.5|10919.8|10918.3|10902.4|10900.4|941
1584585300000|2020-03-19 02:35:00|10902.5|10900.6|10899.8|10898.4|10904.4|10902.5|10898.3|10896.2|907
1584585600000|2020-03-19 02:40:00|10900|10898.3|10897|10895.5|10900.6|10899.4|10894.4|10893|826
1584585900000|2020-03-19 02:45:00|10896.9|10895.4|10900.4|10898.7|10903.3|10901.6|10895.7|10894.4|877
1584586200000|2020-03-19 02:50:00|10900.5|10898.9|10909.4|10907.9|10910.3|10908.5|10900|10898.8|1000
1584586500000|2020-03-19 02:55:00|10909.5|10907.8|10882.7|10879.7|10909.5|10907.8|10878.8|10876.9|1144
1584586800000|2020-03-19 03:00:00|10882.4|10879.8|10896.8|10894.8|10902.6|10900.3|10880.8|10878.6|1122
1584587100000|2020-03-19 03:05:00|10896.9|10894.9|10889.4|10887.6|10899.5|10898.4|10888.3|10885.8|979
1584587400000|2020-03-19 03:10:00|10889.3|10887.5|10891.3|10889.7|10892.1|10890.2|10883.3|10881.4|918
1584587700000|2020-03-19 03:15:00|10891.4|10889.6|10889.5|10887.8|10895.5|10893.6|10885|10882.7|760
1584588000000|2020-03-19 03:20:00|10889.6|10887.9|10886.4|10884.3|10889.7|10888.2|10884.4|10882.8|893
1584588300000|2020-03-19 03:25:00|10886.3|10884|10888.6|10887.3|10890.2|10888.6|10881.9|10880.8|992
1584588600000|2020-03-19 03:30:00|10888.5|10887.2|10897.9|10895.9|10913.5|10911.3|10886.8|10885.1|1174
1584588900000|2020-03-19 03:35:00|10898|10896.5|10899.1|10897.5|10902|10900.1|10893.1|10891.4|985
1584589200000|2020-03-19 03:40:00|10899.2|10897.6|10909.9|10908.4|10911|10909.6|10897|10895.4|1062
1584589500000|2020-03-19 03:45:00|10909.7|10908.2|10900.5|10899.1|10909.8|10908.3|10899.8|10898.5|998
1584589800000|2020-03-19 03:50:00|10900.4|10899|10898.5|10897.2|10903.7|10902|10895.7|10894.5|907
1584590100000|2020-03-19 03:55:00|10898.6|10897.3|10898.3|10897.1|10900.7|10899.3|10896.6|10895.7|842
1584590400000|2020-03-19 04:00:00|10898.5|10897.2|10904.5|10903.2|10907.7|10905.8|10897.5|10896.3|977
1584590700000|2020-03-19 04:05:00|10904.4|10903.1|10897.5|10896.5|10905.1|10903.9|10896.6|10895|822
1584591000000|2020-03-19 04:10:00|10897.7|10896.2|10897.9|10895.9|10902.3|10901.3|10895.1|10893.8|844
1584591300000|2020-03-19 04:15:00|10897.8|10896|10890.9|10889.6|10899.1|10897.9|10889.9|10888.9|968
1584591600000|2020-03-19 04:20:00|10891|10889.5|10891.2|10890|10897.4|10895.9|10887.5|10886.2|811
1584591900000|2020-03-19 04:25:00|10891.1|10890.1|10894.4|10893.1|10895.1|10893.9|10890.4|10889.2|772
1584592200000|2020-03-19 04:30:00|10894.3|10893|10897.2|10895.9|10897.6|10896.3|10893.6|10892.2|835
1584592500000|2020-03-19 04:35:00|10897.1|10896|10898.4|10897.1|10899.8|10898.8|10894.7|10893.4|916
1584592800000|2020-03-19 04:40:00|10898.3|10897|10893|10891.2|10898.9|10897.7|10892.3|10890.8|975
1584593100000|2020-03-19 04:45:00|10893.1|10891.3|10893.5|10892.2|10895.9|10894.8|10891.3|10889.8|763
1584593400000|2020-03-19 04:50:00|10893.7|10892.3|10893.7|10892.6|10895.9|10894.6|10891.2|10889.9|831
1584593700000|2020-03-19 04:55:00|10893.6|10893|10897.2|10896|10900.9|10899.9|10893.6|10892.9|803
1584594000000|2020-03-19 05:00:00|10897.4|10895.9|10905.4|10904.2|10905.8|10904.7|10897.2|10895.9|946
1584594300000|2020-03-19 05:05:00|10905.6|10904.4|10903|10902|10906|10905|10901.9|10900.8|952
1584594600000|2020-03-19 05:10:00|10902.9|10901.9|10904.3|10902.7|10904.9|10903.7|10896.5|10895.6|809
1584594900000|2020-03-19 05:15:00|10904.2|10902.6|10902.9|10902|10907.9|10906.9|10901|10900|973
1584595200000|2020-03-19 05:20:00|10903.1|10901.6|10900.3|10899.3|10903.1|10902|10897.6|10896.4|871
1584595500000|2020-03-19 05:25:00|10900.2|10899.2|10897.7|10896.3|10904|10902.6|10895.1|10893.5|849
1584595800000|2020-03-19 05:30:00|10897.6|10896.2|10897.8|10896.6|10901|10899.5|10896|10895.1|832
1584596100000|2020-03-19 05:35:00|10897.7|10896.7|10900.4|10899.4|10901.8|10900.6|10897.4|10896.3|749
1584596400000|2020-03-19 05:40:00|10900.3|10899.1|10903.7|10902.3|10905.6|10904.5|10897.7|10896.4|924
1584596700000|2020-03-19 05:45:00|10903.6|10902.4|10904.2|10903|10905.6|10904.5|10897.6|10896.1|830
1584597000000|2020-03-19 05:50:00|10904.1|10903.2|10903.9|10902.7|10905.8|10904.9|10902.4|10901.2|812
1584597300000|2020-03-19 05:55:00|10903.8|10902.6|10902.4|10900.8|10906.7|10905.1|10899.6|10898.5|844
1584597600000|2020-03-19 06:00:00|10902.1|10900.6|10905.9|10904.8|10906.3|10905.1|10900.2|10899.1|862
1584597900000|2020-03-19 06:05:00|10906|10904.9|10909.9|10908.7|10910.9|10909.6|10905.3|10903.9|779
1584598200000|2020-03-19 06:10:00|10910|10908.6|10910.3|10909.2|10910.8|10909.9|10907.9|10906.7|823
1584598500000|2020-03-19 06:15:00|10910.6|10909.4|10935.1|10933.3|10935.3|10933.7|10910.3|10909.2|1148
1584598800000|2020-03-19 06:20:00|10934.9|10933.2|10924.9|10922.9|10935.4|10934.1|10924.7|10922.7|992
1584599100000|2020-03-19 06:25:00|10924.8|10923|10926.1|10924.8|10928.9|10927.5|10923.3|10921.7|971
1584599400000|2020-03-19 06:30:00|10926|10924.7|10937.5|10936.1|10939.6|10937.8|10925.4|10923.6|959
1584599700000|2020-03-19 06:35:00|10937.6|10936|10934.2|10932.1|10947.7|10945.5|10934.2|10932.1|1045
1584600000000|2020-03-19 06:40:00|10933.9|10931.9|10924.1|10922.5|10934.6|10933.1|10920|10918.5|1238
1584600300000|2020-03-19 06:45:00|10923.6|10922|10937.9|10935.4|10948.5|10947|10923|10921.6|1199
1584600600000|2020-03-19 06:50:00|10938.1|10935.6|10936.1|10933.9|10943.1|10940.9|10922.5|10920.4|1196
1584600900000|2020-03-19 06:55:00|10936|10933.8|10926|10924.1|10936.2|10934|10925.8|10923.8|1231
1584601200000|2020-03-19 07:00:00|10926.1|10923.9|10932.8|10931|10934.1|10932.9|10925.7|10923.9|1324
1584601500000|2020-03-19 07:05:00|10932.9|10931.1|10928.9|10927.3|10937.2|10935.7|10925.2|10923.6|1330
1584601800000|2020-03-19 07:10:00|10929|10926.9|10925.4|10923.5|10936.8|10934.7|10923.1|10921.3|1371
1584602100000|2020-03-19 07:15:00|10924.8|10922.9|10912.5|10909.8|10927.9|10926.4|10906.6|10905|1354
1584602400000|2020-03-19 07:20:00|10912.6|10909.7|10908|10906|10919.1|10916.7|10905.8|10904.2|1370
1584602700000|2020-03-19 07:25:00|10908.5|10906.4|10892.7|10891.4|10912.2|10911|10890.5|10889.3|1275
1584603000000|2020-03-19 07:30:00|10892.5|10891.8|10880.8|10878.8|10893.6|10892.2|10875.4|10873.5|1316
1584603300000|2020-03-19 07:35:00|10879.8|10877.7|10860.7|10859.4|10883.7|10881.9|10859.5|10858.1|1319
1584603600000|2020-03-19 07:40:00|10860.9|10858.9|10864.8|10862.5|10880.5|10879|10859.8|10857.9|1304
1584603900000|2020-03-19 07:45:00|10864.9|10862.6|10864.8|10863|10878.4|10876.2|10862.4|10860.8|1316
1584604200000|2020-03-19 07:50:00|10864.9|10863.1|10857.1|10855.7|10868.4|10866.3|10852.6|10851|1249
1584604500000|2020-03-19 07:55:00|10856.8|10855.8|10848.8|10847.5|10861|10859.6|10845.7|10844.5|1196
1584604800000|2020-03-19 08:00:00|10849.1|10847.4|10858.2|10856.8|10860.5|10859.3|10847.8|10846.8|1318
1584605100000|2020-03-19 08:05:00|10857.6|10856.3|10826.7|10824.5|10858.1|10856.8|10820.2|10818.5|1295
1584605400000|2020-03-19 08:10:00|10825.8|10823.6|10816.1|10814.1|10830.2|10828.6|10814.6|10812.8|1325
1584605700000|2020-03-19 08:15:00|10815.4|10813.5|10854.5|10852.1|10857.9|10855.7|10814.7|10812.7|1335
1584606000000|2020-03-19 08:20:00|10854.7|10852.6|10874.8|10872.6|10875.5|10874|10848.7|10846.8|1270
1584606300000|2020-03-19 08:25:00|10874.5|10871.8|10875.4|10871.8|10890.3|10888.2|10868.3|10866.1|1293
1584606600000|2020-03-19 08:30:00|10875.5|10871.9|10878.1|10876.9|10880.5|10878.8|10869.6|10868.3|1091
1584606900000|2020-03-19 08:35:00|10878|10876.8|10871.5|10870.1|10890.6|10889.2|10871.5|10870.1|1111
1584607200000|2020-03-19 08:40:00|10871.4|10869.4|10887.2|10886.1|10890.6|10889.4|10869.8|10868.6|1142
1584607500000|2020-03-19 08:45:00|10887.3|10885.9|10877.2|10875.6|10890.7|10889.6|10870.7|10869.4|1058
1584607800000|2020-03-19 08:50:00|10877.1|10875.5|10861.7|10860.2|10877.3|10875.5|10857.3|10856|1131
1584608100000|2020-03-19 08:55:00|10861.6|10860.1|10838.3|10836.8|10863.8|10862.4|10838|10836.5|1126
1584608400000|2020-03-19 09:00:00|10838.2|10836.6|10837.1|10836.2|10850|10848.5|10835.6|10834.4|1130
1584608700000|2020-03-19 09:05:00|10837|10835.8|10846.4|10845.2|10849.6|10848.6|10836.5|10835.4|1111
1584609000000|2020-03-19 09:10:00|10846.3|10845.3|10859.9|10858.6|10860.1|10858.9|10845.9|10844.8|1029
1584609300000|2020-03-19 09:15:00|10859.4|10858.3|10851.7|10850.8|10860.3|10859.2|10851.4|10850.1|994
1584609600000|2020-03-19 09:20:00|10851.8|10850.2|10851.1|10849.6|10853.2|10852.3|10842.6|10841.6|1062
1584609900000|2020-03-19 09:25:00|10851.2|10849.9|10849.1|10847.8|10857.8|10856.7|10846.1|10845.1|1161
1584610200000|2020-03-19 09:30:00|10849|10847.7|10867.3|10865.9|10869.6|10868.4|10847.5|10846.4|1119
1584610500000|2020-03-19 09:35:00|10867.4|10866.2|10844.6|10843.3|10867.6|10866.4|10842.1|10840.9|1180
1584610800000|2020-03-19 09:40:00|10845|10843.7|10833.8|10832.9|10846.2|10845.2|10831.5|10830.4|1159
1584611100000|2020-03-19 09:45:00|10833.7|10832.4|10828|10827.2|10839.3|10838.1|10826.9|10825.4|1074
1584611400000|2020-03-19 09:50:00|10827.8|10827.1|10830.8|10829.5|10834.4|10833.2|10827.1|10825.8|938
1584611700000|2020-03-19 09:55:00|10830.9|10829.7|10824.6|10823.2|10833.3|10832.2|10819.8|10818.7|1053
1584612000000|2020-03-19 10:00:00|10824.5|10823|10816.1|10814.9|10825|10823.8|10810.3|10809.1|1182
1584612300000|2020-03-19 10:05:00|10815.6|10814.5|10825|10823.6|10825.2|10824.3|10811.9|10810.5|1082
1584612600000|2020-03-19 10:10:00|10824.8|10823.9|10818.1|10817.1|10827.1|10826.2|10815.2|10814.1|1074
1584612900000|2020-03-19 10:15:00|10818.4|10817|10807.2|10806.2|10818.9|10817.5|10805.5|10804.3|1063
1584613200000|2020-03-19 10:20:00|10806.9|10806|10806.4|10805.4|10817.8|10816.1|10801.2|10800.2|1067
1584613500000|2020-03-19 10:25:00|10806.5|10805.5|10801.4|10800.2|10808.9|10807.7|10800.9|10799.6|925
1584613800000|2020-03-19 10:30:00|10801.3|10800.1|10807.2|10806|10811.4|10810.6|10800.9|10799.8|1016
1584614100000|2020-03-19 10:35:00|10807.1|10806.1|10805.8|10805|10810|10808.9|10804.4|10803.3|947
1584614400000|2020-03-19 10:40:00|10805.9|10804.9|10803|10802.1|10807.5|10806.4|10797|10795.9|960
1584614700000|2020-03-19 10:45:00|10803.3|10802.4|10805|10804.1|10807.1|10806.1|10803|10801.9|888
1584615000000|2020-03-19 10:50:00|10805.1|10804|10799.9|10798.8|10805.2|10804.1|10794.7|10793.2|1033
1584615300000|2020-03-19 10:55:00|10799.8|10798.6|10783.7|10782.2|10800.6|10799.7|10783.2|10781.2|1039
1584615600000|2020-03-19 11:00:00|10783.9|10781.9|10803|10802.1|10804.5|10803.4|10780|10779|1232
1584615900000|2020-03-19 11:05:00|10802.8|10801.7|10803.9|10802.8|10806.1|10805.1|10799.9|10798.4|1118
1584616200000|2020-03-19 11:10:00|10803.8|10802.9|10788.1|10787.2|10806.1|10805.1|10787.7|10786.4|1119
1584616500000|2020-03-19 11:15:00|10788.2|10787.3|10782.4|10781.3|10794.7|10793.3|10782.3|10781.1|1140
1584616800000|2020-03-19 11:20:00|10782.3|10781.2|10760.6|10758.3|10785.7|10784.7|10759.1|10756.6|1121
1584617100000|2020-03-19 11:25:00|10760.4|10758.5|10753.4|10752.2|10770.4|10769.1|10752.2|10750.5|1263
1584617400000|2020-03-19 11:30:00|10753.3|10752.4|10740.2|10737.9|10766.3|10763.7|10733.5|10731.4|1306
1584617700000|2020-03-19 11:35:00|10740.5|10737.8|10762.6|10760.3|10768.7|10766.3|10736.1|10734.5|1260
1584618000000|2020-03-19 11:40:00|10763|10760.6|10750|10748.7|10764.7|10763.1|10748.5|10747.2|1234
1584618300000|2020-03-19 11:45:00|10750.1|10748.9|10744.6|10742.2|10761.6|10760.2|10737.3|10735.9|1249
1584618600000|2020-03-19 11:50:00|10744.2|10741.8|10757.8|10755.9|10758.9|10757.1|10742.1|10739.4|1291
1584618900000|2020-03-19 11:55:00|10757.7|10756|10750.2|10749.3|10759.2|10758.2|10749.9|10749.1|1058
1584619200000|2020-03-19 12:00:00|10750.1|10749.2|10754.1|10753.3|10754.4|10753.3|10739.6|10738.3|1253
1584619500000|2020-03-19 12:05:00|10754.2|10753.2|10749.4|10747.7|10760.2|10758.5|10746|10744.7|1385
1584619800000|2020-03-19 12:10:00|10749.5|10747.8|10739.5|10738.4|10749.8|10748.6|10726.4|10725.7|1319
1584620100000|2020-03-19 12:15:00|10739.7|10738.5|10749.2|10747.8|10753|10751.5|10739.7|10738.5|1343
1584620400000|2020-03-19 12:20:00|10748.7|10747.6|10736.6|10735.1|10750.5|10749|10735.5|10734.3|1226
1584620700000|2020-03-19 12:25:00|10736.3|10735.4|10731.4|10728.3|10742.6|10740.6|10728|10726.2|1168
1584621000000|2020-03-19 12:30:00|10731.7|10729|10742.7|10741|10745.8|10744.7|10730.3|10727.5|1131
1584621300000|2020-03-19 12:35:00|10742.9|10741.4|10755.3|10753.9|10758.3|10756.9|10737.4|10736|1306
1584621600000|2020-03-19 12:40:00|10755.6|10754.2|10765.4|10763.7|10765.6|10764.6|10749.2|10747.9|1269
1584621900000|2020-03-19 12:45:00|10764.6|10763.3|10761.4|10760.5|10766.4|10765.6|10759.8|10758.3|1242
1584622200000|2020-03-19 12:50:00|10761.7|10760.8|10793|10791.3|10806.3|10804.8|10758.4|10757.6|1332
1584622500000|2020-03-19 12:55:00|10792.7|10790.9|10799.8|10798.6|10841.1|10838.4|10789.3|10787.7|1394
1584622800000|2020-03-19 13:00:00|10799.1|10798.3|10803.2|10802.3|10835.9|10832.7|10799.1|10798.3|1382
1584623100000|2020-03-19 13:05:00|10802.8|10801.9|10786.2|10785.3|10808.6|10807.4|10783.8|10782.6|1314
1584623400000|2020-03-19 13:10:00|10786.8|10785.9|10799.1|10798|10813.1|10811.6|10786.1|10785.1|1339
1584623700000|2020-03-19 13:15:00|10799.4|10798.4|10793.8|10792.8|10803.9|10802.4|10788.1|10786.8|1296
1584624000000|2020-03-19 13:20:00|10793.7|10792.7|10818|10816.8|10824.4|10823.5|10792|10790.6|1269
1584624300000|2020-03-19 13:25:00|10819|10817.7|10820.4|10819.5|10828.9|10828|10816.8|10815.7|1195
1584624600000|2020-03-19 13:30:00|10820.3|10819.4|10801.5|10800.3|10822.8|10821.9|10799.3|10798.2|1292
1584624900000|2020-03-19 13:35:00|10801.4|10800.5|10794.3|10793.2|10802|10801.1|10788.6|10787.7|1146
1584625200000|2020-03-19 13:40:00|10794.5|10793.6|10805.1|10804.2|10812|10811.1|10794.5|10793.6|1181
1584625500000|2020-03-19 13:45:00|10805.2|10804.3|10799.1|10798.2|10805.8|10804.9|10793|10792.1|1301
1584625800000|2020-03-19 13:50:00|10799.7|10798.6|10795.5|10794.6|10805.5|10804.7|10786.9|10785.9|1331
1584626100000|2020-03-19 13:55:00|10795.6|10794.7|10804.8|10803.1|10812.6|10811.1|10789.6|10788.7|1289
1584626400000|2020-03-19 14:00:00|10805.2|10803.4|10806.7|10805.5|10809.7|10808.1|10796.6|10795.7|1214
1584626700000|2020-03-19 14:05:00|10806.5|10805.6|10805.6|10804.7|10811.2|10810.3|10798.5|10797.6|1261
1584627000000|2020-03-19 14:10:00|10804.8|10803.9|10795|10794.1|10806.3|10805|10789.5|10788.5|1254
1584627300000|2020-03-19 14:15:00|10795.3|10794.2|10798.2|10797.3|10798.4|10797.3|10782.9|10781.9|1313
1584627600000|2020-03-19 14:20:00|10797.9|10797|10809.3|10808.4|10809.5|10808.6|10796.7|10795.6|1216
1584627900000|2020-03-19 14:25:00|10809.4|10808.5|10796.3|10795.1|10818.9|10818|10794.1|10793.1|1283
1584628200000|2020-03-19 14:30:00|10795.9|10795|10801.3|10800.1|10804.3|10803.4|10786.4|10785.3|1297
1584628500000|2020-03-19 14:35:00|10801.2|10800|10788.5|10787.6|10804.8|10803.9|10784.4|10783.5|1282
1584628800000|2020-03-19 14:40:00|10788.7|10787.8|10799.1|10797.7|10802.5|10801.6|10787.2|10786.3|1230
1584629100000|2020-03-19 14:45:00|10799.2|10798.4|10788.6|10787.6|10799.5|10798.4|10783.5|10782.6|1264
1584629400000|2020-03-19 14:50:00|10788.8|10787.7|10794.4|10793.5|10803.3|10802.4|10786.4|10785.5|1166
1584629700000|2020-03-19 14:55:00|10794.9|10794|10795.5|10794.6|10805.4|10804.5|10789.8|10788.9|1166
1584630000000|2020-03-19 15:00:00|10795.7|10794.8|10778.8|10777.9|10801.2|10800.3|10776.3|10775.5|1127
1584630300000|2020-03-19 15:05:00|10779.6|10778.7|10772.6|10771.7|10782.9|10781.9|10766.5|10765.6|1181
1584630600000|2020-03-19 15:10:00|10772.4|10771.5|10767.3|10766.2|10773.5|10772.5|10756.8|10755.9|1179
1584630900000|2020-03-19 15:15:00|10767.2|10766.3|10770.8|10769.8|10772.9|10772|10762.3|10761.4|1219
1584631200000|2020-03-19 15:20:00|10770.9|10770|10774.5|10773.5|10777.6|10776.7|10767|10766.1|1104
1584631500000|2020-03-19 15:25:00|10774.2|10773.3|10787.5|10786.4|10788|10787.1|10771.9|10771|1118
1584631800000|2020-03-19 15:30:00|10787.2|10786.1|10784.9|10784|10795.9|10794.9|10782.8|10781.9|1219
1584632100000|2020-03-19 15:35:00|10784.7|10783.8|10756.2|10755.3|10784.8|10783.9|10751.4|10750.4|1227
1584632400000|2020-03-19 15:40:00|10756.1|10755.2|10758.6|10757.7|10763.7|10762.8|10752.5|10751.6|1255
1584632700000|2020-03-19 15:45:00|10758.7|10757.8|10756|10755|10761.2|10760.3|10743.2|10742.2|1260
1584633000000|2020-03-19 15:50:00|10755.8|10755.1|10744.5|10743.7|10761|10759.3|10743|10742.1|1337
1584633300000|2020-03-19 15:55:00|10744.2|10743.3|10700.6|10699.7|10746|10745.1|10695.7|10694.8|1261
1584633600000|2020-03-19 16:00:00|10700|10699.1|10709.6|10708.7|10715.1|10714.2|10695.4|10693.8|1321
1584633900000|2020-03-19 16:05:00|10709.2|10708|10700|10699|10714.4|10713.5|10696.3|10695.3|1287
1584634200000|2020-03-19 16:10:00|10700.2|10698.9|10714.3|10713.4|10714.6|10713.7|10697.4|10696.5|1238
1584634500000|2020-03-19 16:15:00|10714|10713.2|10700.9|10700|10715.3|10714.7|10697.4|10696.5|1139
1584634800000|2020-03-19 16:20:00|10701.4|10700.5|10709.5|10708.6|10716|10715.1|10697.6|10696.7|1191
1584635100000|2020-03-19 16:25:00|10709.4|10708.5|10694|10692.9|10713.2|10712.3|10683.7|10682.3|1309
1584635400000|2020-03-19 16:30:00|10694.1|10693|10685.8|10684.9|10696|10695.1|10683.4|10682|1269
1584635700000|2020-03-19 16:35:00|10686.3|10685.4|10674.7|10673.5|10688.3|10687.4|10674.4|10673.3|1143
1584636000000|2020-03-19 16:40:00|10674.9|10674|10688.9|10688|10697.9|10697|10673.5|10672.6|1130
1584636300000|2020-03-19 16:45:00|10689|10688.1|10688.1|10687.2|10694.4|10693.5|10681.1|10680.2|1013
1584636600000|2020-03-19 16:50:00|10687.9|10687|10678.8|10677.9|10688.1|10687.2|10677.9|10677|1059
1584636900000|2020-03-19 16:55:00|10678.9|10678|10663.9|10662.9|10679.6|10678.7|10660.9|10659.9|1055
1584637200000|2020-03-19 17:00:00|10663.6|10662.7|10673.6|10672.4|10675.9|10675|10655.6|10654.7|1220
1584637500000|2020-03-19 17:05:00|10673.5|10672.7|10677.4|10676.4|10681|10680.1|10661.8|10660.7|1260
1584637800000|2020-03-19 17:10:00|10677.2|10676.3|10683.1|10682.2|10688.4|10687.5|10676.1|10675.2|1138
1584638100000|2020-03-19 17:15:00|10683|10682.1|10687.4|10686.5|10688.7|10687.7|10673.4|10672.6|1167
1584638400000|2020-03-19 17:20:00|10687.7|10686.8|10693.1|10692.3|10697|10696.1|10683.6|10682.7|1171
1584638700000|2020-03-19 17:25:00|10693.4|10692.2|10702.1|10701.3|10703.1|10702.2|10690.6|10689.6|1073
1584639000000|2020-03-19 17:30:00|10701.8|10700.9|10701.9|10701|10705.7|10704.8|10695.7|10694.8|1008
1584639300000|2020-03-19 17:35:00|10702.4|10701.5|10698.1|10697.2|10702.5|10701.6|10690.1|10689.2|1033
1584639600000|2020-03-19 17:40:00|10698.3|10697.4|10692.1|10691.2|10698.3|10697.4|10689.4|10688.4|1069
1584639900000|2020-03-19 17:45:00|10692|10691|10684.7|10683.8|10693.1|10692.2|10683.7|10682.8|1026
1584640200000|2020-03-19 17:50:00|10684.6|10683.7|10667.4|10666.4|10688.3|10687.4|10664.4|10663.5|1019
1584640500000|2020-03-19 17:55:00|10667.2|10666.3|10684.8|10683.7|10686.7|10685.8|10663.9|10663|1120
1584640800000|2020-03-19 18:00:00|10684.6|10683.6|10685.9|10684.9|10688.3|10687.4|10668.4|10667.2|1136
1584641100000|2020-03-19 18:05:00|10685.8|10685|10690.3|10689.4|10698.8|10697.9|10683.4|10682.5|1038
1584641400000|2020-03-19 18:10:00|10690|10689.1|10676|10675.1|10695|10694.1|10674|10672.5|1080
1584641700000|2020-03-19 18:15:00|10675.5|10674.6|10688.5|10687.6|10693|10692.1|10673.2|10672.3|1081
1584642000000|2020-03-19 18:20:00|10688.6|10687.7|10672.8|10671.9|10688.8|10687.9|10669.1|10668|966
1584642300000|2020-03-19 18:25:00|10672.9|10672|10674|10673.1|10679.4|10678.5|10669.6|10668.4|1002
1584642600000|2020-03-19 18:30:00|10674.1|10673.2|10664.1|10663.2|10676.7|10675.5|10662.3|10661.4|972
1584642900000|2020-03-19 18:35:00|10664.2|10663.3|10668|10667.1|10669.4|10668.5|10657.8|10656.9|957
1584643200000|2020-03-19 18:40:00|10667.6|10666.7|10674.5|10673.6|10679|10678.1|10665.8|10664.9|934
1584643500000|2020-03-19 18:45:00|10674.1|10673.2|10685.1|10684.2|10685.1|10684.2|10673.5|10672.6|923
1584643800000|2020-03-19 18:50:00|10685.2|10684.3|10671.4|10670.5|10686.4|10685.5|10665.4|10664.5|1079
1584644100000|2020-03-19 18:55:00|10671.2|10670.3|10668.3|10667.3|10674.3|10673.4|10665.4|10664.5|1032
1584644400000|2020-03-19 19:00:00|10668.9|10668|10674.9|10674|10683.8|10682.3|10668.8|10667.9|1154
1584644700000|2020-03-19 19:05:00|10674|10673.1|10683.6|10682.7|10685.2|10684.3|10673|10672.1|1019
1584645000000|2020-03-19 19:10:00|10683.7|10682.8|10688.9|10688|10690.1|10689.2|10678.9|10678|1043
1584645300000|2020-03-19 19:15:00|10688.8|10687.9|10672.4|10671.5|10692.8|10691.9|10672.3|10671.4|934
1584645600000|2020-03-19 19:20:00|10672.5|10671.6|10677.2|10676.4|10688.8|10687.9|10670.5|10669.3|1183
1584645900000|2020-03-19 19:25:00|10677.3|10676.3|10679.9|10679|10685.3|10684.4|10672|10671.1|947
1584646200000|2020-03-19 19:30:00|10679.7|10678.8|10675.8|10674.9|10682.9|10681.7|10673.7|10672.8|947
1584646500000|2020-03-19 19:35:00|10676|10675.1|10671.5|10670.6|10678.4|10677.3|10667|10666.1|863
1584646800000|2020-03-19 19:40:00|10670.9|10670|10673.8|10672.9|10676.4|10675.5|10670.8|10669.9|885
1584647100000|2020-03-19 19:45:00|10673.9|10673|10674.9|10673.8|10678.5|10677.6|10669.5|10668.6|888
1584647400000|2020-03-19 19:50:00|10675.1|10674.2|10668.6|10667.5|10678.5|10677.6|10661|10660.1|969
1584647700000|2020-03-19 19:55:00|10668.2|10667.3|10680.1|10679.2|10684|10683.2|10667.1|10666.2|1085
1584648000000|2020-03-19 20:00:00|10678.6|10677.7|10687.3|10685.4|10690.4|10689.4|10676.4|10674.7|962
1584648300000|2020-03-19 20:05:00|10687.5|10685.3|10696.4|10695.5|10697.7|10696.4|10685.4|10684.3|777
1584648600000|2020-03-19 20:10:00|10696.6|10695.6|10695.4|10694.5|10698.8|10697.7|10692.9|10691.8|678
1584648900000|2020-03-19 20:15:00|10695.3|10694.4|10689.8|10688.7|10696.6|10695.2|10688.4|10686.2|707
1584649200000|2020-03-19 20:20:00|10690|10688.8|10688.1|10687.2|10690|10688.8|10687|10686.1|487
1584649500000|2020-03-19 20:25:00|10688.2|10687.3|10690|10689.1|10690.6|10689.4|10686.1|10685.1|614
1584649800000|2020-03-19 20:30:00|10689.9|10689|10689.4|10688.5|10691.2|10690.3|10683.1|10682|789
1584650100000|2020-03-19 20:35:00|10689.6|10688.7|10697.2|10695.6|10698.5|10696.6|10687.4|10686.1|800
1584650400000|2020-03-19 20:40:00|10697.1|10695.8|10702.4|10700.4|10705.3|10704.4|10696.2|10695.1|774
1584650700000|2020-03-19 20:45:00|10702.5|10700.3|10695.1|10691.7|10706.6|10705.6|10693|10690.5|889
1584651000000|2020-03-19 20:50:00|10694.9|10691.5|10687|10686.1|10699.1|10697.6|10686.1|10685|781
1584651300000|2020-03-19 20:55:00|10687.3|10685.9|10694.7|10689.7|10697.7|10694.5|10686.8|10685.3|806
1584651600000|2020-03-19 21:00:00|10694.3|10689.3|10692.7|10690.3|10701.4|10696.4|10692.7|10686|131
1584651900000|2020-03-19 21:05:00|10695.8|10685|10686.8|10681.9|10700|10689.1|10686.1|10676.9|330
1584652200000|2020-03-19 21:10:00|10686.7|10681.8|10679.6|10670.2|10689.7|10683.4|10675.4|10670.1|446
1584652500000|2020-03-19 21:15:00|10678.8|10669.9|10678.3|10673.3|10680.3|10674|10670|10664|387
1584652800000|2020-03-19 21:20:00|10678.4|10673.4|10678.6|10673.6|10680.4|10675.8|10663.7|10658.7|407
1584653100000|2020-03-19 21:25:00|10678.4|10673.4|10673.1|10668.1|10678.7|10673.7|10671.6|10666.6|225
1584653400000|2020-03-19 21:30:00|10672.8|10667.8|10667.6|10662.6|10678.9|10673.9|10665.6|10660.6|378
1584653700000|2020-03-19 21:35:00|10667.4|10662.4|10667.5|10662.5|10668.7|10663.7|10663.3|10658.3|286
1584654000000|2020-03-19 21:40:00|10667.6|10662.6|10658.2|10654.2|10667.7|10662.7|10657.7|10652.7|369
1584654300000|2020-03-19 21:45:00|10658.5|10654.3|10663.6|10658.6|10665.3|10660.3|10657.7|10653.1|363
1584654600000|2020-03-19 21:50:00|10663.7|10658.7|10666.8|10662.2|10666.9|10662.2|10662.7|10658.2|274
1584654900000|2020-03-19 21:55:00|10666.7|10662|10662.4|10657.4|10671.1|10666.5|10662.3|10657.3|308
1584655200000|2020-03-19 22:00:00|10662.5|10657.5|10657.2|10654.2|10662.7|10657.7|10656.4|10653.5|492
1584655500000|2020-03-19 22:05:00|10656.7|10654.3|10660|10657.6|10665.1|10662.6|10656.6|10654|566
1584655800000|2020-03-19 22:10:00|10659.9|10657.4|10660.1|10657.1|10661.1|10658.7|10658.6|10656.2|366
1584656100000|2020-03-19 22:15:00|10659.7|10656.8|10661.6|10658.3|10662.4|10659.5|10659.4|10656.5|567
1584656400000|2020-03-19 22:20:00|10661.5|10658.2|10665.2|10662.4|10665.4|10662.7|10660.7|10657.7|567
1584656700000|2020-03-19 22:25:00|10665.3|10662.3|10662.4|10659.8|10666.4|10663.9|10660.9|10658.6|513
1584657000000|2020-03-19 22:30:00|10662.5|10659.7|10664.2|10660.8|10664.5|10661.8|10660.9|10658|547
1584657300000|2020-03-19 22:35:00|10664.1|10660.9|10668.3|10664.9|10670.5|10667.3|10664|10660.6|594
1584657600000|2020-03-19 22:40:00|10668.1|10665|10667.8|10664.4|10672|10669|10667.5|10664.1|678
1584657900000|2020-03-19 22:45:00|10668|10664.5|10665.3|10662.3|10668.1|10665.3|10662.8|10659.9|802
1584658200000|2020-03-19 22:50:00|10665|10662.5|10665.4|10662.3|10668.8|10666.2|10662.1|10659.6|622
1584658500000|2020-03-19 22:55:00|10665.3|10662.4|10667.5|10663.4|10670.4|10667.6|10664.3|10661.5|692
1584658800000|2020-03-19 23:00:00|10667.6|10663.7|10669.4|10666|10670.4|10667.7|10665.4|10662.4|720
1584659100000|2020-03-19 23:05:00|10669.5|10665.9|10663.9|10661.7|10669.5|10666|10663.7|10660.9|654
1584659400000|2020-03-19 23:10:00|10664|10661.8|10667.8|10664.9|10669.8|10666.6|10662.9|10660|798
1584659700000|2020-03-19 23:15:00|10667.9|10665|10661.1|10659.8|10668.1|10665.3|10660|10657.7|725
1584660000000|2020-03-19 23:20:00|10661.2|10659.9|10664.7|10662|10668.8|10667.1|10661|10659.3|888
1584660300000|2020-03-19 23:25:00|10664.8|10662.1|10662.6|10660.4|10665.9|10663.7|10662|10659.7|810
1584660600000|2020-03-19 23:30:00|10662.3|10659.9|10661.7|10659.2|10664.2|10661.9|10660.8|10658.3|889
1584660900000|2020-03-19 23:35:00|10661.8|10659.1|10660.7|10659|10664.8|10663.2|10660.6|10658.7|787
1584661200000|2020-03-19 23:40:00|10660.8|10659.1|10661.2|10659.3|10666.6|10664.5|10660.7|10658.9|956
1584661500000|2020-03-19 23:45:00|10661.5|10659.6|10662.2|10660|10665.1|10663.4|10661.1|10659.3|933
1584661800000|2020-03-19 23:50:00|10662.3|10660.1|10662.8|10661|10663.4|10661.7|10661.5|10659.8|749
1584662100000|2020-03-19 23:55:00|10662.7|10660.8|10656|10654.2|10663|10661.2|10655.9|10653.8|988
1584662400000|2020-03-20 00:00:00|10656.2|10654.4|10655.7|10654.4|10659.2|10657.4|10654.1|10652.8|958
1584662700000|2020-03-20 00:05:00|10655.9|10654.3|10654.7|10653.4|10661.2|10659.6|10654.5|10653.3|1002
1584663000000|2020-03-20 00:10:00|10654.6|10653.5|10655.1|10653.8|10657.1|10655.4|10653.4|10652.5|808
1584663300000|2020-03-20 00:15:00|10655.2|10653.7|10657.7|10656.1|10658.9|10657.1|10654.5|10653.2|948
1584663600000|2020-03-20 00:20:00|10657.4|10656.2|10663.2|10662|10666.6|10665.4|10656.9|10655.6|993
1584663900000|2020-03-20 00:25:00|10663.3|10662.1|10666.2|10664.8|10669.8|10667.6|10663.2|10661.8|1159
1584664200000|2020-03-20 00:30:00|10666.3|10664.7|10667.3|10665.3|10671.8|10670.3|10665.3|10664.1|1105
1584664500000|2020-03-20 00:35:00|10667.1|10665.4|10668.2|10666.1|10674.9|10672.6|10665.2|10662.9|1065
1584664800000|2020-03-20 00:40:00|10668.4|10666.3|10666.3|10665.1|10669.8|10668.1|10665|10663.2|1184
1584665100000|2020-03-20 00:45:00|10666.2|10665.2|10663.8|10662.7|10666.6|10665.2|10663.7|10662.2|1021
1584665400000|2020-03-20 00:50:00|10664.1|10662.5|10663.8|10662.6|10666.6|10665|10663|10661.8|1008
1584665700000|2020-03-20 00:55:00|10663.9|10662.5|10665.4|10663.6|10668.3|10666.6|10663.9|10662.5|999
1584666000000|2020-03-20 01:00:00|10665.3|10663.7|10669.3|10668|10670.2|10668.9|10665.2|10663.7|1052
1584666300000|2020-03-20 01:05:00|10669.2|10668.1|10668.6|10667.1|10670.4|10669.2|10668.4|10667.1|1005
1584666600000|2020-03-20 01:10:00|10668.5|10667.2|10669.6|10667.8|10669.9|10668.4|10663.9|10662.7|1021
1584666900000|2020-03-20 01:15:00|10669.4|10667.9|10683.7|10681.8|10683.8|10681.9|10669.1|10667.7|1060
1584667200000|2020-03-20 01:20:00|10683.6|10682.3|10690.7|10689|10691.1|10689.5|10679.6|10677.8|1199
1584667500000|2020-03-20 01:25:00|10690.6|10688.9|10705.5|10703.7|10705.6|10703.8|10690|10688.4|1183
1584667800000|2020-03-20 01:30:00|10705.9|10703.9|10694.7|10692.6|10708.1|10706.2|10690.4|10688.3|1212
1584668100000|2020-03-20 01:35:00|10694.6|10692.2|10701.9|10699.4|10702.8|10700|10690.9|10688.7|1174
1584668400000|2020-03-20 01:40:00|10701.8|10699.3|10714.4|10711.4|10715.9|10714.5|10700.6|10698.7|1137
1584668700000|2020-03-20 01:45:00|10714.1|10711.5|10727.3|10725.1|10727.4|10725.1|10711.9|10709.1|1149
1584669000000|2020-03-20 01:50:00|10726.9|10724.6|10732.9|10729.8|10745.3|10743.1|10724.6|10722.7|1205
1584669300000|2020-03-20 01:55:00|10732.7|10729.7|10720.8|10718.5|10733.1|10730.4|10707.3|10705|1180
1584669600000|2020-03-20 02:00:00|10721.3|10718.6|10736.1|10734.6|10736.6|10735.2|10710.7|10707.2|1142
1584669900000|2020-03-20 02:05:00|10736.3|10734.4|10735|10733.6|10739.7|10738.3|10729.5|10727.7|1066
1584670200000|2020-03-20 02:10:00|10735.1|10733.5|10738|10735.9|10739.1|10736.9|10730.2|10727.5|1230
1584670500000|2020-03-20 02:15:00|10738.2|10735.8|10733.1|10731.4|10739.5|10737.9|10726.8|10725.5|1294
1584670800000|2020-03-20 02:20:00|10733|10731.5|10743.5|10740.9|10743.5|10741.3|10730.7|10729|1254
1584671100000|2020-03-20 02:25:00|10743.4|10740.8|10745.5|10743.8|10746.1|10743.9|10738.5|10736.6|997
1584671400000|2020-03-20 02:30:00|10746.7|10744.4|10749.5|10747.5|10750.4|10748.9|10744.3|10742.6|1110
1584671700000|2020-03-20 02:35:00|10749.7|10747.4|10749.1|10747.1|10750.1|10748.6|10747.5|10745|1069
1584672000000|2020-03-20 02:40:00|10749.2|10746.9|10749.4|10748|10750.4|10748.9|10747.4|10745.8|996
1584672300000|2020-03-20 02:45:00|10749.5|10748.1|10749|10747.4|10749.9|10748.6|10744.7|10743.1|985
1584672600000|2020-03-20 02:50:00|10749.2|10747.5|10747.9|10746.5|10749.8|10748.8|10745.8|10744.5|1045
1584672900000|2020-03-20 02:55:00|10747.8|10746.2|10736.4|10733.8|10748.3|10746.8|10736.2|10733.7|1161
1584673200000|2020-03-20 03:00:00|10736.5|10733.9|10727.4|10725.3|10736.8|10734.5|10724.4|10722.6|1090
1584673500000|2020-03-20 03:05:00|10727|10725.1|10721.8|10720.2|10728.1|10726.7|10717.6|10715.6|1176
1584673800000|2020-03-20 03:10:00|10722.3|10720.5|10724.1|10722.5|10728.1|10726.8|10721.1|10719.4|1200
1584674100000|2020-03-20 03:15:00|10724.3|10722.4|10732.7|10731.3|10732.7|10731.4|10723|10721.7|1146
1584674400000|2020-03-20 03:20:00|10732.8|10731.2|10732.5|10730.9|10736.4|10735.5|10732.2|10730.5|1104
1584674700000|2020-03-20 03:25:00|10732.2|10730.8|10731.8|10730.2|10735.1|10733.8|10729.7|10728|1096
1584675000000|2020-03-20 03:30:00|10731.9|10730.3|10738.5|10737.4|10745|10743.7|10731.4|10729.9|1000
1584675300000|2020-03-20 03:35:00|10738.8|10737.1|10741.6|10740.2|10742.7|10741.3|10735|10733|932
1584675600000|2020-03-20 03:40:00|10741.5|10740.1|10740|10738.4|10742.1|10740.8|10734.2|10732.9|1070
1584675900000|2020-03-20 03:45:00|10739.9|10738.5|10737.7|10736.4|10742.7|10741.4|10735.6|10733.9|1053
1584676200000|2020-03-20 03:50:00|10737.9|10736.6|10735.2|10734|10738.7|10737.3|10734.5|10733.2|1040
1584676500000|2020-03-20 03:55:00|10735.3|10734.2|10736|10734.6|10737.3|10735.9|10729.4|10727.9|1032
1584676800000|2020-03-20 04:00:00|10736.2|10734.9|10738.3|10737.2|10739.9|10738.7|10732.5|10730.7|1245
1584677100000|2020-03-20 04:05:00|10738.2|10736.8|10736.6|10735.1|10740.1|10738.7|10735.3|10733.5|1095
1584677400000|2020-03-20 04:10:00|10736.5|10734.8|10735.1|10734|10743|10742.1|10734.6|10733.4|1142
1584677700000|2020-03-20 04:15:00|10735.2|10733.5|10735.4|10733.9|10738.9|10737.7|10731.8|10730.2|1198
1584678000000|2020-03-20 04:20:00|10735|10733.6|10734.5|10733.5|10736.7|10735.5|10731|10730.1|1308
1584678300000|2020-03-20 04:25:00|10734.8|10733.4|10729.6|10728.2|10735.3|10734|10727.9|10726.9|1236
1584678600000|2020-03-20 04:30:00|10729.5|10728.3|10734.9|10733.7|10735.8|10734.5|10728.8|10727.5|988
1584678900000|2020-03-20 04:35:00|10734.8|10733.5|10743.5|10742.3|10744.3|10743|10733.7|10732.6|1155
1584679200000|2020-03-20 04:40:00|10743.6|10742.4|10755.5|10754.4|10756.7|10755.3|10742.3|10741.1|1207
1584679500000|2020-03-20 04:45:00|10755.7|10754.2|10759|10757.9|10759.2|10758|10752.1|10750.8|1140
1584679800000|2020-03-20 04:50:00|10758.9|10757.8|10754.7|10753.5|10763.3|10762|10752.4|10751|1158
1584680100000|2020-03-20 04:55:00|10754.9|10753.4|10765.6|10764.6|10765.6|10764.6|10753.8|10752.6|961
1584680400000|2020-03-20 05:00:00|10765.5|10764.5|10765.5|10764.2|10769.4|10768.2|10762.7|10761.2|1192
1584680700000|2020-03-20 05:05:00|10765.4|10764.3|10767|10765.7|10769.6|10768.5|10763.9|10762|1103
1584681000000|2020-03-20 05:10:00|10767.1|10765.9|10764.7|10762.9|10769.2|10768|10763.4|10761.7|1109
1584681300000|2020-03-20 05:15:00|10764.8|10763|10749.8|10748.6|10764.9|10763.7|10749.8|10748.4|1228
1584681600000|2020-03-20 05:20:00|10749.5|10747.7|10745.6|10744.4|10751.2|10749.7|10745.6|10744.4|1121
1584681900000|2020-03-20 05:25:00|10745.8|10744.3|10753.2|10751.4|10756.3|10753.9|10742.7|10741.5|1188
1584682200000|2020-03-20 05:30:00|10753.4|10751.8|10762.7|10761.3|10765.8|10764|10752.5|10750.9|1165
1584682500000|2020-03-20 05:35:00|10763.1|10761.6|10748.1|10746.6|10764.9|10763.5|10747.9|10746.4|1172
1584682800000|2020-03-20 05:40:00|10747.9|10746.5|10750.3|10748.8|10752.6|10751.4|10745.8|10744.4|1185
1584683100000|2020-03-20 05:45:00|10750.1|10748.7|10754.6|10753|10756.4|10755.3|10747.8|10746.6|1123
1584683400000|2020-03-20 05:50:00|10754.8|10752.9|10747.3|10745.7|10756.4|10754.9|10746.9|10745.4|1094
1584683700000|2020-03-20 05:55:00|10747.4|10746.1|10753.7|10751.7|10753.8|10752|10743.6|10742.6|1101
1584684000000|2020-03-20 06:00:00|10753.5|10752|10748.5|10746.7|10753.6|10752|10742.6|10741|1134
1584684300000|2020-03-20 06:05:00|10748.4|10746.6|10745.1|10743.9|10751.1|10749.4|10743.9|10742.3|1016
1584684600000|2020-03-20 06:10:00|10745|10743.8|10750.4|10749|10750.5|10749.1|10743.1|10741.7|1187
1584684900000|2020-03-20 06:15:00|10750.5|10748.9|10753.4|10752.3|10756.7|10755.5|10749.9|10748.6|1135
1584685200000|2020-03-20 06:20:00|10753.5|10752.5|10754.1|10753.1|10757.6|10756.6|10751.2|10749.6|1186
1584685500000|2020-03-20 06:25:00|10753.9|10752.9|10767.7|10765.3|10769.3|10767.5|10753.9|10752.6|1122
1584685800000|2020-03-20 06:30:00|10767.3|10764.8|10766.2|10763.8|10767.9|10766.5|10758.5|10756.9|1106
1584686100000|2020-03-20 06:35:00|10765.9|10763.6|10767.3|10765.2|10767.4|10765.5|10759.3|10757.1|1082
1584686400000|2020-03-20 06:40:00|10767.6|10765.3|10775.5|10774.3|10780.9|10779.6|10766.9|10765.2|1220
1584686700000|2020-03-20 06:45:00|10775.4|10773.9|10780.4|10778.3|10780.4|10778.4|10769.4|10767.2|1222
1584687000000|2020-03-20 06:50:00|10780.3|10778.2|10770.5|10768.5|10781|10779.1|10769.9|10768.4|1201
1584687300000|2020-03-20 06:55:00|10770.2|10768.6|10761.3|10758.7|10770.7|10769.9|10757.8|10756|1229
1584687600000|2020-03-20 07:00:00|10761.4|10758.8|10752.6|10750.1|10763.6|10760.8|10745|10742.8|1387
1584687900000|2020-03-20 07:05:00|10752.4|10750.2|10753.5|10751.5|10758.2|10756.5|10749.4|10747.4|1307
1584688200000|2020-03-20 07:10:00|10753.6|10751.3|10752.6|10750.2|10761.1|10758.9|10746.6|10745|1263
1584688500000|2020-03-20 07:15:00|10753.2|10750.8|10755.9|10754|10760.7|10759.1|10749.9|10748.4|1312
1584688800000|2020-03-20 07:20:00|10756.1|10754.1|10760.6|10759.1|10761.2|10760.1|10753|10751.3|1325
1584689100000|2020-03-20 07:25:00|10760.9|10759.7|10783.8|10781.6|10787.4|10785.6|10760.3|10758.9|1313
1584689400000|2020-03-20 07:30:00|10783.7|10781.5|10790.1|10787.9|10793.1|10791.9|10780.5|10778.3|1218
1584689700000|2020-03-20 07:35:00|10790.3|10787.8|10795.1|10793.8|10795.1|10793.8|10783.2|10781.3|1217
1584690000000|2020-03-20 07:40:00|10795.2|10793.1|10806.1|10804.5|10807|10805.1|10788.3|10786.8|1255
1584690300000|2020-03-20 07:45:00|10806|10804.2|10816.9|10814.8|10822.2|10820.5|10797.4|10795.4|1347
1584690600000|2020-03-20 07:50:00|10816.4|10814.3|10818|10816.8|10820.7|10819.6|10810.4|10808.4|1295
1584690900000|2020-03-20 07:55:00|10818.5|10817.3|10815|10813.6|10831.9|10830.7|10809.6|10808|1304
1584691200000|2020-03-20 08:00:00|10815.3|10813.5|10786.5|10784.4|10815.4|10813.7|10783|10781.2|1338
1584691500000|2020-03-20 08:05:00|10786.4|10784.7|10785.8|10784|10799.3|10798.3|10782.1|10780.4|1311
1584691800000|2020-03-20 08:10:00|10785.7|10784.2|10777.6|10776.6|10785.9|10784.2|10777|10775.8|1248
1584692100000|2020-03-20 08:15:00|10777.7|10776.7|10790.4|10788.9|10792.2|10791.1|10775.7|10774.2|1263
1584692400000|2020-03-20 08:20:00|10790.3|10789|10789|10787.4|10792.6|10791.3|10776.3|10775|1259
1584692700000|2020-03-20 08:25:00|10788.6|10786.9|10778.9|10778|10790.3|10789|10778.9|10777.9|1313
1584693000000|2020-03-20 08:30:00|10779.2|10777.6|10785.7|10784.3|10789.4|10788.1|10779.1|10777.6|1311
1584693300000|2020-03-20 08:35:00|10785.9|10784.6|10793.6|10792.2|10800.3|10799.2|10781.9|10780.7|1288
1584693600000|2020-03-20 08:40:00|10793.8|10792.4|10790|10789.4|10797.9|10796.6|10788.3|10787.3|1155
1584693900000|2020-03-20 08:45:00|10789.8|10788.9|10791.2|10790.3|10794.1|10792.9|10786.6|10785.8|1134
1584694200000|2020-03-20 08:50:00|10791.1|10790.2|10795.4|10794.5|10796.3|10795.4|10790|10789.1|1079
1584694500000|2020-03-20 08:55:00|10795.1|10794|10788.2|10786.4|10795.9|10794.8|10778.6|10777.9|1203
1584694800000|2020-03-20 09:00:00|10788.6|10786.6|10782.7|10781.6|10789.6|10788.4|10772.3|10771.3|1240
1584695100000|2020-03-20 09:05:00|10782.8|10781.4|10783|10782|10786|10785.1|10777|10776|1217
1584695400000|2020-03-20 09:10:00|10782.8|10782.2|10782.9|10781.9|10791.3|10790.2|10780.2|10779.2|1115
1584695700000|2020-03-20 09:15:00|10782.8|10781.8|10774.4|10773.6|10783|10782.2|10773.3|10772.2|1118
1584696000000|2020-03-20 09:20:00|10774.2|10773.5|10772.1|10771.3|10775.9|10775|10768.5|10767.7|1141
1584696300000|2020-03-20 09:25:00|10772|10771.2|10762.3|10761.7|10772.6|10771.8|10761.5|10760.7|1010
1584696600000|2020-03-20 09:30:00|10762.4|10761.5|10764.1|10763.1|10769.2|10768.2|10759.9|10759.1|1066
1584696900000|2020-03-20 09:35:00|10764.2|10763.3|10757.3|10756.3|10765.3|10764.5|10751|10749.7|1207
1584697200000|2020-03-20 09:40:00|10757.7|10756.6|10732.6|10731.4|10758.4|10757.4|10732.4|10731.2|1204
1584697500000|2020-03-20 09:45:00|10732|10731.3|10719.7|10718.3|10738.9|10737.9|10715.9|10714.5|1253
1584697800000|2020-03-20 09:50:00|10719.4|10718.5|10735.3|10734.3|10736.1|10735.1|10718.4|10717.3|1156
1584698100000|2020-03-20 09:55:00|10735.2|10734.2|10721.2|10720.1|10735.4|10734.4|10717.1|10716.1|1197
1584698400000|2020-03-20 10:00:00|10721.4|10720.5|10717.7|10716.8|10722.4|10721.5|10717.1|10716.3|1039
1584698700000|2020-03-20 10:05:00|10717.5|10716.9|10722.6|10721.3|10723.9|10722.6|10706.7|10705.6|1193
1584699000000|2020-03-20 10:10:00|10722.2|10720.9|10728.7|10727.8|10730.2|10729|10716.1|10714.9|1277
1584699300000|2020-03-20 10:15:00|10728.9|10728|10725.4|10724.5|10732.8|10731.9|10723.3|10722.3|1201
1584699600000|2020-03-20 10:20:00|10725.3|10724.1|10745|10743.9|10745.5|10744.3|10725.3|10724.1|1233
1584699900000|2020-03-20 10:25:00|10745.1|10744|10754.6|10753.7|10759|10757.8|10741.8|10740.8|1140
1584700200000|2020-03-20 10:30:00|10754.7|10753.8|10748.8|10747.9|10757.3|10756.4|10741.7|10740.5|1067
1584700500000|2020-03-20 10:35:00|10748.7|10747.8|10746.4|10745.5|10758.9|10758|10738.4|10737.5|1103
1584700800000|2020-03-20 10:40:00|10746.7|10745.8|10729.5|10728.6|10747.9|10747|10728.6|10727.7|1076
1584701100000|2020-03-20 10:45:00|10729.6|10728.7|10734.7|10733.8|10738.9|10738|10729.6|10728.7|853
1584701400000|2020-03-20 10:50:00|10734.4|10733.5|10738.3|10737.4|10738.8|10737.9|10728|10727.1|928
1584701700000|2020-03-20 10:55:00|10738.5|10737.6|10737.3|10736.4|10741.3|10740.4|10727|10726.1|1038
1584702000000|2020-03-20 11:00:00|10737.4|10736.5|10730.5|10729.6|10740.3|10739.4|10728.1|10727.2|951
1584702300000|2020-03-20 11:05:00|10730.6|10729.7|10725.4|10724.5|10733|10732.1|10724.6|10723.7|1019
1584702600000|2020-03-20 11:10:00|10725.5|10724.6|10718|10717.1|10727.3|10726.4|10717.2|10716.3|965
1584702900000|2020-03-20 11:15:00|10718.1|10717|10710.7|10709.8|10718.8|10717.9|10707.5|10706.7|1064
1584703200000|2020-03-20 11:20:00|10710.6|10709.4|10701.2|10700.3|10710.6|10709.4|10700.5|10699.6|947
1584703500000|2020-03-20 11:25:00|10701.5|10700.6|10709.1|10708.2|10710.9|10710|10697.1|10696.2|1024
1584703800000|2020-03-20 11:30:00|10709|10708.3|10708.5|10707.6|10711.3|10710.4|10705.4|10704.5|923
1584704100000|2020-03-20 11:35:00|10708.6|10707.7|10715.5|10714.6|10718|10717.1|10708.2|10707.3|993
1584704400000|2020-03-20 11:40:00|10715.2|10714.3|10731.9|10731|10732.9|10731.7|10713.5|10712.6|1054
1584704700000|2020-03-20 11:45:00|10731.8|10730.9|10728|10727.1|10740.1|10739.2|10723.6|10722.7|1047
1584705000000|2020-03-20 11:50:00|10727.2|10726.3|10710.7|10709.9|10728.1|10727.2|10710.1|10709.2|1031
1584705300000|2020-03-20 11:55:00|10710|10709.1|10711.3|10710.4|10719.4|10717.7|10709|10708.1|1048
1584705600000|2020-03-20 12:00:00|10711.5|10710.6|10720.7|10719.6|10720.8|10719.8|10701.8|10700.9|1218
1584705900000|2020-03-20 12:05:00|10720.5|10719.2|10737.1|10736.2|10739.2|10737.8|10719.6|10718.6|1240
1584706200000|2020-03-20 12:10:00|10737.3|10736.4|10734.9|10734|10737.5|10736.6|10729.5|10728.6|958
1584706500000|2020-03-20 12:15:00|10734.5|10733.3|10727.7|10726.8|10737.4|10736.6|10727.3|10726.4|879
1584706800000|2020-03-20 12:20:00|10727.8|10726.9|10727.1|10726.2|10732.8|10731.9|10724.2|10723.5|930
1584707100000|2020-03-20 12:25:00|10727|10726.1|10726.6|10725.7|10734.5|10733.6|10726.3|10725.4|757
1584707400000|2020-03-20 12:30:00|10726.7|10725.8|10730.8|10729.9|10732|10731.1|10723.9|10723|876
1584707700000|2020-03-20 12:35:00|10730.7|10729.8|10741.6|10740.7|10744.4|10743.4|10728|10727.1|980
1584708000000|2020-03-20 12:40:00|10741.7|10740.8|10749|10748.1|10761.3|10760.7|10741.3|10740.4|1115
1584708300000|2020-03-20 12:45:00|10748.6|10747.7|10744.3|10743.4|10754.7|10753.8|10742.6|10741.7|980
1584708600000|2020-03-20 12:50:00|10744.1|10743.2|10727.1|10726.2|10744.3|10743.4|10726.8|10725.9|945
1584708900000|2020-03-20 12:55:00|10726.8|10725.9|10709.9|10709|10727.5|10726.6|10706.1|10705.2|1031
1584709200000|2020-03-20 13:00:00|10710|10709.1|10710.1|10709.2|10712.6|10711.7|10705.5|10704.6|1024
1584709500000|2020-03-20 13:05:00|10709.9|10709|10702.7|10701.8|10712|10711.1|10700.5|10699.6|1002
1584709800000|2020-03-20 13:10:00|10702.6|10702|10707.9|10707|10712.8|10711.9|10699.7|10698.8|1036
1584710100000|2020-03-20 13:15:00|10707.8|10706.9|10695.2|10694.3|10707.8|10706.9|10690.7|10689.8|1070
1584710400000|2020-03-20 13:20:00|10694.9|10694|10691.2|10690.3|10701.2|10700.3|10690.3|10689.4|934
1584710700000|2020-03-20 13:25:00|10691.1|10690.2|10693.1|10691.7|10694.2|10693.3|10678.1|10677.2|1080
1584711000000|2020-03-20 13:30:00|10691.4|10690.5|10700.1|10699.3|10708|10707|10691.4|10690.5|1101
1584711300000|2020-03-20 13:35:00|10700|10699.1|10711.3|10710.5|10721.8|10720.5|10698.6|10697.7|1155
1584711600000|2020-03-20 13:40:00|10711.6|10710.1|10696.1|10695.2|10713.5|10712.5|10696.1|10695.2|1039
1584711900000|2020-03-20 13:45:00|10695.2|10694.3|10700.5|10699.6|10704.2|10703.3|10688.1|10687.2|1089
1584712200000|2020-03-20 13:50:00|10700.1|10699.2|10704.4|10703.5|10708.5|10707.6|10693.2|10692.1|1082
1584712500000|2020-03-20 13:55:00|10704|10703.6|10694|10693|10708.9|10708|10687.2|10686.1|1122
1584712800000|2020-03-20 14:00:00|10694.2|10693.1|10717.6|10716.7|10731.2|10729.6|10691.6|10689.9|1233
1584713100000|2020-03-20 14:05:00|10717.8|10716.8|10725.6|10724.7|10727.5|10726.6|10712.4|10711.3|1171
1584713400000|2020-03-20 14:10:00|10725.8|10724.9|10715.4|10714.5|10731.4|10730.2|10710.8|10709.8|1245
1584713700000|2020-03-20 14:15:00|10715.5|10714.6|10743.7|10742.9|10750.5|10749.2|10712.6|10711.7|1295
1584714000000|2020-03-20 14:20:00|10743.9|10743|10733|10732.1|10744.4|10743.1|10725.6|10724.7|1240
1584714300000|2020-03-20 14:25:00|10732.8|10732.2|10728.9|10728|10734.6|10733.7|10721.3|10720.4|1140
1584714600000|2020-03-20 14:30:00|10728.6|10727.7|10738|10737.1|10742.4|10741.1|10726.4|10725.5|1147
1584714900000|2020-03-20 14:35:00|10738.2|10737.3|10723.2|10722.3|10740.1|10739.2|10722.6|10721.5|996
1584715200000|2020-03-20 14:40:00|10723.6|10722.7|10721.8|10720.9|10728.6|10727.6|10717.1|10716.2|922
1584715500000|2020-03-20 14:45:00|10721.7|10720.8|10728.8|10727.9|10732.5|10731.1|10719.8|10718.9|986
1584715800000|2020-03-20 14:50:00|10728.7|10727.8|10737.5|10736.6|10740.6|10739.7|10728.7|10727.8|994
1584716100000|2020-03-20 14:55:00|10737.7|10736.8|10720.6|10719.7|10743.2|10742.3|10718.2|10717.3|1094
1584716400000|2020-03-20 15:00:00|10720.9|10719.9|10743.4|10742.5|10744|10743.1|10720.3|10719.2|1134
1584716700000|2020-03-20 15:05:00|10743.7|10742.8|10742.1|10741.2|10747.9|10747|10733.8|10732.9|984
1584717000000|2020-03-20 15:10:00|10742.3|10741.4|10734.8|10733.9|10748.5|10747.6|10733.3|10732.4|1012
1584717300000|2020-03-20 15:15:00|10734.7|10733.8|10734.1|10733.2|10736.9|10736|10730.7|10729.7|930
1584717600000|2020-03-20 15:20:00|10734.2|10733.3|10723.6|10722.7|10742.8|10741.9|10723.6|10722.7|1053
1584717900000|2020-03-20 15:25:00|10723.7|10722.8|10725.9|10725|10733.2|10732.4|10717.4|10716.5|1060
1584718200000|2020-03-20 15:30:00|10726|10724.9|10736.9|10736|10737.6|10736.7|10720.9|10720|1061
1584718500000|2020-03-20 15:35:00|10737.1|10736.2|10730.7|10729.8|10739.4|10738.5|10726.5|10725.6|1075
1584718800000|2020-03-20 15:40:00|10730.8|10729.9|10737.7|10736.8|10739.3|10738.4|10730|10729.1|943
1584719100000|2020-03-20 15:45:00|10737.6|10736.7|10727|10726.1|10738.9|10738|10726.5|10725.6|984
1584719400000|2020-03-20 15:50:00|10726.9|10726|10694.9|10694|10726.9|10726|10694.4|10693.4|1130
1584719700000|2020-03-20 15:55:00|10695.1|10694.2|10684.5|10682.5|10699.8|10697.8|10664.3|10663.3|1269
1584720000000|2020-03-20 16:00:00|10684.2|10683.1|10703.8|10702.9|10714.5|10713.6|10677|10675.9|1179
1584720300000|2020-03-20 16:05:00|10704|10703.1|10692.9|10691.9|10709.3|10708.4|10689|10688.1|1064
1584720600000|2020-03-20 16:10:00|10692.7|10691.8|10697.7|10696.8|10706|10705.1|10692|10691.1|978
1584720900000|2020-03-20 16:15:00|10698.3|10697.4|10702|10701.1|10705.4|10704.5|10694.5|10693.6|951
1584721200000|2020-03-20 16:20:00|10702.7|10701.9|10697.4|10696.5|10705.3|10704.4|10694.7|10693.8|1049
1584721500000|2020-03-20 16:25:00|10697.5|10696.6|10688.8|10687.9|10699.2|10698.3|10685.5|10684.6|1071
1584721800000|2020-03-20 16:30:00|10689.1|10688.2|10681.9|10681|10696.2|10695.3|10680.8|10679.9|1132
1584722100000|2020-03-20 16:35:00|10681.7|10680.8|10676.9|10676|10686.1|10685|10676|10675.1|1061
1584722400000|2020-03-20 16:40:00|10677.1|10676.2|10672.5|10671.6|10677.2|10676.3|10669.9|10669|845
1584722700000|2020-03-20 16:45:00|10672|10671.1|10671.5|10670.6|10674.8|10673.8|10661.3|10660.4|1078
1584723000000|2020-03-20 16:50:00|10671.4|10670.5|10661.5|10660.6|10671.4|10670.5|10656.7|10655.8|1037
1584723300000|2020-03-20 16:55:00|10661.7|10660.8|10661.2|10660.3|10665.8|10664.8|10654.9|10654|1072
1584723600000|2020-03-20 17:00:00|10661.5|10660.4|10659.6|10658.7|10663.3|10662.4|10653.6|10652.7|994
1584723900000|2020-03-20 17:05:00|10659.5|10659.1|10663.5|10662.6|10665.3|10664.4|10655.9|10655|888
1584724200000|2020-03-20 17:10:00|10663.6|10662.7|10681.2|10680.3|10682.8|10681.8|10663.2|10662.3|1006
1584724500000|2020-03-20 17:15:00|10681|10679.9|10690.3|10689.4|10691.1|10690.2|10680.5|10679.7|1067
1584724800000|2020-03-20 17:20:00|10690.5|10689.6|10691.7|10690.8|10696|10694.7|10687|10686|1080
1584725100000|2020-03-20 17:25:00|10691.9|10691|10691.3|10690.4|10693.3|10692.4|10686.2|10685.4|1001
1584725400000|2020-03-20 17:30:00|10691.2|10690.3|10685.6|10684.7|10694.7|10693.8|10678.1|10677|1066
1584725700000|2020-03-20 17:35:00|10685.8|10684.9|10676.8|10675.9|10685.9|10685|10675.4|10674.5|1005
1584726000000|2020-03-20 17:40:00|10676.1|10675.2|10676.5|10675.5|10686.2|10684.9|10672.6|10671.7|1027
1584726300000|2020-03-20 17:45:00|10676.4|10675.4|10683|10681.8|10683|10681.8|10671.9|10671|1068
1584726600000|2020-03-20 17:50:00|10683.9|10683|10667.3|10666.4|10683.9|10683|10663.3|10662.7|1101
1584726900000|2020-03-20 17:55:00|10667.6|10666.7|10667.3|10666.4|10674.1|10673.2|10665.5|10664.6|1051
1584727200000|2020-03-20 18:00:00|10667.4|10666.5|10659.6|10658.7|10668.5|10667.6|10656.5|10655.6|1114
1584727500000|2020-03-20 18:05:00|10659.5|10658.6|10656.7|10655.8|10660.5|10659.6|10655.7|10654.9|1001
1584727800000|2020-03-20 18:10:00|10656.6|10655.7|10657.1|10656.2|10662.8|10661.9|10655.3|10654.4|980
1584728100000|2020-03-20 18:15:00|10657.2|10656.3|10660.2|10659.3|10660.7|10659.8|10653|10652.1|889
1584728400000|2020-03-20 18:20:00|10660.1|10659.2|10664|10663.1|10665.5|10664.6|10656.5|10655.6|1054
1584728700000|2020-03-20 18:25:00|10664.2|10663.3|10654.2|10653.3|10665.9|10665|10653|10652.1|941
1584729000000|2020-03-20 18:30:00|10653.9|10653|10642.7|10641.8|10657.9|10657|10639|10638.1|1078
1584729300000|2020-03-20 18:35:00|10643.2|10642.3|10647.9|10647|10663.4|10662.5|10642.6|10641.7|1136
1584729600000|2020-03-20 18:40:00|10648|10647.1|10650.2|10649.3|10650.6|10649.6|10640.3|10639.4|1108
1584729900000|2020-03-20 18:45:00|10650.5|10649.6|10660.1|10659.2|10662.2|10661.1|10646.4|10645.5|1129
1584730200000|2020-03-20 18:50:00|10659.6|10658.7|10658.4|10657.5|10662.9|10662|10656.1|10655.2|1068
1584730500000|2020-03-20 18:55:00|10658.6|10657.7|10655.2|10654.3|10667.1|10666.2|10652.1|10651.1|1134
1584730800000|2020-03-20 19:00:00|10655.6|10654.7|10648.6|10647.7|10659.9|10659|10648.3|10647.4|1168
1584731100000|2020-03-20 19:05:00|10648.7|10647.8|10648.8|10647.9|10650.2|10649.3|10641|10640|1113
1584731400000|2020-03-20 19:10:00|10648.9|10648|10647|10646.1|10655.3|10654.4|10646.3|10645.3|1101
1584731700000|2020-03-20 19:15:00|10646.8|10645.9|10652.2|10651.2|10653.6|10652.6|10646|10644.8|1130
1584732000000|2020-03-20 19:20:00|10652.1|10651|10646.2|10645.4|10654.7|10653.8|10644.7|10643.6|1087
1584732300000|2020-03-20 19:25:00|10645.9|10645|10641|10640.1|10648|10647|10640.6|10639.7|1118
1584732600000|2020-03-20 19:30:00|10640.7|10639.9|10639.8|10638.9|10644.8|10643.9|10637.9|10637|1017
1584732900000|2020-03-20 19:35:00|10639.9|10639|10646.7|10645.9|10648.7|10647.6|10638.3|10637.4|1145
1584733200000|2020-03-20 19:40:00|10646.9|10646|10656.1|10655.2|10660.7|10659.6|10641.2|10640.3|1151
1584733500000|2020-03-20 19:45:00|10656|10655.1|10665.7|10664.8|10668.3|10667.2|10653.4|10652.5|1201
1584733800000|2020-03-20 19:50:00|10665.6|10665.2|10671.3|10667.8|10674.6|10671.5|10657|10655.9|1326
1584734100000|2020-03-20 19:55:00|10670.8|10666.8|10666.8|10665|10673.6|10670.8|10664.7|10663|1354
1584734400000|2020-03-20 20:00:00|10666.7|10664.6|10665.1|10664.2|10675.2|10673.3|10664.6|10663.3|1140
1584734700000|2020-03-20 20:05:00|10665.4|10664.1|10667.3|10665.4|10670.1|10668|10664.1|10662.4|915
1584735000000|2020-03-20 20:10:00|10667.2|10665.3|10684.3|10682.7|10687.4|10684.8|10666.3|10664.8|908
1584735300000|2020-03-20 20:15:00|10684.2|10682.9|10675.6|10674.3|10688.5|10686.5|10673|10671.2|650
1584735600000|2020-03-20 20:20:00|10675.3|10674|10669.8|10667.4|10676|10674.9|10669.1|10667|524
1584735900000|2020-03-20 20:25:00|10669.7|10667.5|10665.7|10663.4|10670|10668.2|10663.6|10661.7|652
1584736200000|2020-03-20 20:30:00|10665.8|10663.5|10686.2|10683.7|10688.9|10685.7|10665.7|10663.5|843
1584736500000|2020-03-20 20:35:00|10686.7|10684.2|10692.4|10690.1|10694.6|10692.5|10685.7|10683.8|727
1584736800000|2020-03-20 20:40:00|10692.5|10690|10696.7|10695.2|10699.2|10696.4|10688|10685.4|591
1584737100000|2020-03-20 20:45:00|10697.2|10695.4|10692.1|10689.9|10699.5|10697.1|10691.4|10688.6|761
1584737400000|2020-03-20 20:50:00|10692.3|10690.1|10696.8|10694.6|10701.4|10699.4|10690.7|10687|674
1584737700000|2020-03-20 20:55:00|10698|10693|10702.4|10697.4|10706.6|10701.6|10697.5|10692.5|593
1584910800000|2020-03-22 21:00:00|10714.1|10703.1|10713|10702|10714.8|10703.8|10713|10702|18
1584911100000|2020-03-22 21:05:00|10712.3|10701.3|10708.8|10701.2|10712.3|10701.3|10708.8|10699.5|15
1584911400000|2020-03-22 21:10:00|10709.1|10698.1|10704.6|10699.4|10709.5|10702.4|10702.5|10694.9|134
1584911700000|2020-03-22 21:15:00|10704.2|10699.3|10711|10700|10712.4|10701.4|10702.6|10695.8|184
1584912000000|2020-03-22 21:20:00|10710.3|10699.3|10711.9|10700.9|10712.9|10702.1|10702.3|10691.3|165
1584912300000|2020-03-22 21:25:00|10712.5|10701.5|10705|10694|10712.8|10701.8|10703.9|10692.9|126
1584912600000|2020-03-22 21:30:00|10705.4|10694.4|10707.9|10699|10712|10701.1|10703|10692|165
1584912900000|2020-03-22 21:35:00|10708|10699.1|10703.7|10692.7|10708.8|10699.1|10702.5|10691.5|111
1584913200000|2020-03-22 21:40:00|10704.1|10693.1|10699.8|10690|10708.2|10697.7|10699.5|10689.5|153
1584913500000|2020-03-22 21:45:00|10700.8|10691.4|10701.2|10691|10702.7|10692|10698.5|10689.6|100
1584913800000|2020-03-22 21:50:00|10700.2|10690.8|10704.8|10694.7|10708.6|10697.6|10699.1|10690.7|173
1584914100000|2020-03-22 21:55:00|10702.8|10693|10704.8|10693.9|10706.2|10695.2|10701.6|10692.3|73
1584914400000|2020-03-22 22:00:00|10701.9|10693.8|10697.4|10694.5|10711.5|10700.5|10696.7|10691.6|489
1584914700000|2020-03-22 22:05:00|10697.7|10694.4|10690.8|10687.6|10700.3|10695.9|10689.9|10686.8|553
1584915000000|2020-03-22 22:10:00|10690.7|10687.4|10676.5|10673.8|10692.1|10687.6|10676.1|10673|822
1584915300000|2020-03-22 22:15:00|10676|10674|10667|10663.6|10680.6|10676.4|10666.5|10663|633
1584915600000|2020-03-22 22:20:00|10666.7|10663.4|10657.6|10653.4|10670.7|10667.3|10655.5|10651.9|708
1584915900000|2020-03-22 22:25:00|10657.2|10654|10656.9|10654.4|10661.5|10658.5|10655.6|10651.9|762
1584916200000|2020-03-22 22:30:00|10656.7|10654.3|10654.9|10652|10660.2|10657.8|10654.2|10650|921
1584916500000|2020-03-22 22:35:00|10656.5|10650.7|10661.4|10657.8|10665.6|10660.9|10637|10634.8|1162
1584916800000|2020-03-22 22:40:00|10661.5|10658|10658.4|10655.2|10667.8|10664.9|10656.8|10653.7|1056
1584917100000|2020-03-22 22:45:00|10658.3|10655.4|10664.1|10661.6|10666.1|10663.4|10658|10654.7|900
1584917400000|2020-03-22 22:50:00|10663.8|10661.5|10662.5|10660.1|10668|10664.9|10660.6|10658.3|1061
1584917700000|2020-03-22 22:55:00|10662.6|10660.2|10660.6|10658.1|10663.9|10660.6|10658.3|10654.7|902
1584918000000|2020-03-22 23:00:00|10660.5|10658.2|10664.9|10663|10670.2|10668|10660|10657.9|1106
1584918300000|2020-03-22 23:05:00|10664.6|10662.9|10679.5|10676.9|10680.1|10677.8|10663.5|10661.4|1172
1584918600000|2020-03-22 23:10:00|10679.4|10677|10667.8|10665.3|10681.8|10679.4|10665.8|10663.6|1230
1584918900000|2020-03-22 23:15:00|10667.9|10665.4|10667.9|10666.4|10669.3|10668|10660.8|10659.2|1181
1584919200000|2020-03-22 23:20:00|10667.6|10666.1|10669.9|10668.4|10670.4|10669.1|10665.5|10663.9|1255
1584919500000|2020-03-22 23:25:00|10669.7|10668.2|10680.6|10678.8|10683.7|10682.4|10669.3|10668|1076
1584919800000|2020-03-22 23:30:00|10680.1|10678.4|10678.9|10677.2|10682.9|10681.3|10673.6|10672.4|1191
1584920100000|2020-03-22 23:35:00|10679.1|10677.4|10681.8|10679.5|10681.8|10679.5|10673.5|10670.5|1156
1584920400000|2020-03-22 23:40:00|10681.5|10679.9|10684.8|10683.9|10686.6|10686|10679.3|10676.8|1240
1584920700000|2020-03-22 23:45:00|10685.1|10684.1|10698.9|10697.7|10700.7|10699.2|10682.2|10680.6|1339
1584921000000|2020-03-22 23:50:00|10698.5|10697|10701.8|10701|10704.8|10703.1|10690.9|10689.4|1292
1584921300000|2020-03-22 23:55:00|10702.1|10700.8|10689.6|10688.7|10702.1|10700.8|10689.5|10687.9|1213
1584921600000|2020-03-23 00:00:00|10689.7|10688.6|10691.8|10689.3|10697.1|10695.6|10685.7|10684.8|1193
1584921900000|2020-03-23 00:05:00|10691.7|10689.2|10685.8|10684.9|10693|10691.8|10683.4|10682.5|1005
1584922200000|2020-03-23 00:10:00|10686|10685.2|10697.9|10696.8|10698|10696.9|10683.1|10681.9|807
1584922500000|2020-03-23 00:15:00|10698.3|10696.9|10694.8|10693.9|10700|10699.1|10690.3|10689.3|987
1584922800000|2020-03-23 00:20:00|10694.9|10694|10700.3|10699.4|10706.2|10705.4|10694.9|10694|948
1584923100000|2020-03-23 00:25:00|10700.4|10699.5|10679.9|10679|10700.6|10699.7|10677.4|10676.4|1129
1584923400000|2020-03-23 00:30:00|10679.8|10678.9|10680.8|10679.9|10685.1|10683.7|10669.6|10668.6|1069
1584923700000|2020-03-23 00:35:00|10680.9|10680|10677.6|10675|10683.3|10681.7|10670|10668.2|1029
1584924000000|2020-03-23 00:40:00|10677.7|10674.3|10661|10659.2|10678|10675.2|10660.5|10657.7|1166
1584924300000|2020-03-23 00:45:00|10661.1|10659.3|10664.7|10663.3|10667.6|10664.3|10659|10657.4|1086
1584924600000|2020-03-23 00:50:00|10664.9|10663.4|10697.2|10692.2|10698.3|10693.3|10664.9|10663.4|1282
1584924900000|2020-03-23 00:55:00|10697.1|10692.1|10680.1|10677.6|10697.1|10692.1|10678|10674.5|1156
1584925200000|2020-03-23 01:00:00|10680|10677.5|10681|10679|10683.5|10681.1|10677.8|10675.6|1160
1584925500000|2020-03-23 01:05:00|10680.9|10678.9|10673.8|10671.4|10680.9|10678.9|10670.4|10668.1|1084
1584925800000|2020-03-23 01:10:00|10674.3|10671.8|10682.6|10679.3|10684.3|10680.4|10673.6|10671.4|1277
1584926100000|2020-03-23 01:15:00|10683.3|10679.2|10686.9|10685.4|10687.5|10685.7|10682.4|10678.8|1110
1584926400000|2020-03-23 01:20:00|10686.8|10685.5|10693.3|10690.8|10693.6|10691.5|10686.2|10685|844
1584926700000|2020-03-23 01:25:00|10693.2|10690.9|10679.5|10677.4|10693.7|10692.3|10679.2|10677.4|999
1584927000000|2020-03-23 01:30:00|10679.9|10677.7|10696.2|10693.6|10697.2|10694.7|10677.4|10675.4|1162
1584927300000|2020-03-23 01:35:00|10696.5|10693.4|10708.8|10706.9|10709.2|10707.1|10691.8|10689.4|958
1584927600000|2020-03-23 01:40:00|10708.9|10707|10713|10711.6|10716.9|10714.5|10707.3|10705.9|1034
1584927900000|2020-03-23 01:45:00|10713.1|10711.5|10711.7|10709.9|10721.9|10720.1|10710.2|10708.1|1016
1584928200000|2020-03-23 01:50:00|10711.5|10709.8|10704.2|10702.2|10711.7|10710.1|10703.8|10702.1|863
1584928500000|2020-03-23 01:55:00|10703.9|10701.7|10718.4|10717.1|10721.6|10719.8|10703.5|10701.3|1081
1584928800000|2020-03-23 02:00:00|10717.7|10716.3|10721.7|10719.8|10723|10721.6|10714.9|10713.2|1106
1584929100000|2020-03-23 02:05:00|10721.6|10719.7|10724.1|10722.2|10725.5|10724.4|10720.1|10717.9|985
1584929400000|2020-03-23 02:10:00|10724.2|10722.1|10724.5|10722.1|10728|10726.8|10721.7|10719.4|1015
1584929700000|2020-03-23 02:15:00|10724.4|10722.4|10724.5|10723.1|10728.8|10727.2|10723.6|10722|910
1584930000000|2020-03-23 02:20:00|10724.2|10723|10714|10712.7|10724.3|10723|10713.7|10712.2|1022
1584930300000|2020-03-23 02:25:00|10713.9|10712.9|10717.3|10715.5|10718|10716.4|10713.3|10711.6|1088
1584930600000|2020-03-23 02:30:00|10717.1|10715.4|10724|10722.4|10725|10723.2|10716.5|10714.6|916
1584930900000|2020-03-23 02:35:00|10724.1|10722.5|10719.4|10716.6|10727.9|10726.4|10719.1|10716.3|1056
1584931200000|2020-03-23 02:40:00|10719.3|10716.4|10726|10723.5|10727.1|10724.4|10714.3|10712.6|1026
1584931500000|2020-03-23 02:45:00|10726.1|10723.4|10722|10719|10727.1|10725.4|10720.5|10718.1|901
1584931800000|2020-03-23 02:50:00|10722.3|10719.1|10723.3|10721.6|10723.5|10721.6|10719.1|10716.8|832
1584932100000|2020-03-23 02:55:00|10723.4|10721.5|10729.9|10728.8|10730.5|10729.5|10722.2|10720.4|1019
1584932400000|2020-03-23 03:00:00|10729.8|10728.7|10723.1|10721.3|10731.1|10729.7|10722.1|10720.1|973
1584932700000|2020-03-23 03:05:00|10723|10721.4|10724.1|10722.3|10727|10724.2|10719.7|10717.1|1045
1584933000000|2020-03-23 03:10:00|10724|10722|10722.4|10720.3|10726.9|10725.6|10721|10719.5|932
1584933300000|2020-03-23 03:15:00|10722.3|10720.9|10717|10715.9|10725.3|10723.3|10715.2|10713.3|1118
1584933600000|2020-03-23 03:20:00|10717.1|10715.6|10721.1|10719.4|10721.7|10719.5|10714.8|10713.3|965
1584933900000|2020-03-23 03:25:00|10721|10719.3|10720.4|10718.1|10723.5|10721.6|10714.7|10713.4|1061
1584934200000|2020-03-23 03:30:00|10720.6|10717.8|10722.3|10720.9|10725.5|10724|10714.8|10713.6|1100
1584934500000|2020-03-23 03:35:00|10722.7|10720.7|10724.2|10722.7|10727.9|10726.3|10721.2|10719.7|1092
1584934800000|2020-03-23 03:40:00|10724.4|10722.9|10717.5|10715.8|10724.4|10722.9|10714.2|10713|1165
1584935100000|2020-03-23 03:45:00|10717.6|10715.9|10714.1|10712.9|10719.7|10718|10713.7|10712.4|1127
1584935400000|2020-03-23 03:50:00|10714.2|10712.8|10715.4|10714.3|10718.4|10717|10712.4|10711.4|1094
1584935700000|2020-03-23 03:55:00|10715.5|10714.4|10715|10713.6|10716.7|10715.5|10712.8|10711.6|986
1584936000000|2020-03-23 04:00:00|10714.9|10713.5|10725.5|10724.2|10728.1|10726.9|10714.7|10713.5|1046
1584936300000|2020-03-23 04:05:00|10725.3|10724.1|10727.9|10726.7|10730.3|10728.9|10721.8|10719.9|1147
1584936600000|2020-03-23 04:10:00|10727.8|10726.4|10734.5|10732.9|10735.3|10734.1|10727.7|10726.3|1108
1584936900000|2020-03-23 04:15:00|10734.3|10732.8|10734.4|10733.2|10734.7|10733.3|10732.3|10731|713
1584937200000|2020-03-23 04:20:00|10734.5|10733.3|10732.4|10731.5|10734.6|10733.5|10731.2|10730.2|839
1584937500000|2020-03-23 04:25:00|10732.3|10731.4|10733.4|10732.5|10734.3|10733|10731|10730|686
1584937800000|2020-03-23 04:30:00|10733.6|10732.6|10729.5|10728.3|10734.6|10733.3|10729.1|10727.7|782
1584938100000|2020-03-23 04:35:00|10729.4|10728.1|10729.8|10728.4|10731|10729.7|10728.7|10727.4|889
1584938400000|2020-03-23 04:40:00|10730|10728.6|10735.1|10733.7|10737.1|10736|10728.9|10727.7|883
1584938700000|2020-03-23 04:45:00|10734.8|10733.5|10730.4|10729.3|10735.3|10733.8|10730.3|10729.2|989
1584939000000|2020-03-23 04:50:00|10730.5|10729.2|10734.5|10733.3|10734.7|10733.5|10728.9|10727.8|817
1584939300000|2020-03-23 04:55:00|10734.6|10733.6|10736.4|10735.4|10737.8|10736.8|10733.7|10732.5|903
1584939600000|2020-03-23 05:00:00|10736.6|10735.5|10735.6|10734.5|10737.5|10736.6|10734.3|10733.1|983
1584939900000|2020-03-23 05:05:00|10735.5|10734.6|10732.6|10731.1|10737.2|10736.2|10732.3|10730.6|980
1584940200000|2020-03-23 05:10:00|10732.5|10731.2|10736.8|10735.6|10737.5|10736.3|10729|10727.7|1167
1584940500000|2020-03-23 05:15:00|10736.9|10735.5|10742.3|10741.1|10742.5|10741.4|10736.1|10735|1076
1584940800000|2020-03-23 05:20:00|10742.6|10741.7|10743.5|10742.3|10745.8|10744.9|10742.1|10740.8|1181
1584941100000|2020-03-23 05:25:00|10743.6|10742.2|10748.1|10747.1|10748.5|10747.6|10743.3|10742.1|987
1584941400000|2020-03-23 05:30:00|10748|10747|10749.9|10748.7|10751.1|10749.8|10747.6|10746.7|776
1584941700000|2020-03-23 05:35:00|10750|10748.8|10753.1|10751.9|10756.8|10755.5|10749.5|10748.2|1000
1584942000000|2020-03-23 05:40:00|10753.2|10751.8|10749.9|10748.1|10753.2|10752.2|10746.8|10745.1|1060
1584942300000|2020-03-23 05:45:00|10749.8|10748.5|10752.9|10751.7|10756.8|10755.4|10747|10745.4|1018
1584942600000|2020-03-23 05:50:00|10752.7|10751.5|10752.4|10751.2|10753.8|10752.5|10749.2|10747.9|942
1584942900000|2020-03-23 05:55:00|10752.6|10751.3|10750.7|10749.6|10753.6|10752.7|10749.4|10748.4|852
1584943200000|2020-03-23 06:00:00|10751|10750.1|10758.4|10757|10759|10757.8|10750|10749|882
1584943500000|2020-03-23 06:05:00|10758.3|10757.1|10751.2|10750|10758.6|10757.2|10747.7|10746.2|821
1584943800000|2020-03-23 06:10:00|10751.3|10749.9|10749.8|10748.5|10751.3|10750|10743.9|10742.6|973
1584944100000|2020-03-23 06:15:00|10749.2|10748.4|10753.6|10752.3|10755.4|10754.4|10748.4|10747.2|965
1584944400000|2020-03-23 06:20:00|10753.8|10752.2|10759.1|10757.7|10759.3|10758|10751.9|10750.7|979
1584944700000|2020-03-23 06:25:00|10759|10757.6|10760.1|10758.6|10769.9|10767.8|10757.6|10756|1053
1584945000000|2020-03-23 06:30:00|10760|10758.5|10753|10750.9|10760|10758.8|10750.4|10749|1002
1584945300000|2020-03-23 06:35:00|10753.1|10751.2|10754.2|10751.8|10760|10758.3|10751|10749|938
1584945600000|2020-03-23 06:40:00|10754.4|10751.6|10753.6|10752.3|10756.6|10754.9|10752.3|10750.5|880
1584945900000|2020-03-23 06:45:00|10753.7|10752.4|10739.9|10738.6|10754.5|10753.4|10738.5|10736.7|897
1584946200000|2020-03-23 06:50:00|10739.7|10738.3|10718.4|10716.1|10740.1|10738.6|10717.1|10715.5|1188
1584946500000|2020-03-23 06:55:00|10718|10716.5|10748.9|10745.8|10749.2|10746.9|10717.5|10715.7|1208
1584946800000|2020-03-23 07:00:00|10749.2|10746.1|10746.9|10745.5|10754.5|10753.2|10740.6|10738.2|1349
1584947100000|2020-03-23 07:05:00|10746.8|10745.6|10734|10732.8|10748.7|10747.6|10733.8|10732.4|1257
1584947400000|2020-03-23 07:10:00|10734.3|10733.5|10731.9|10730.2|10740.5|10739.3|10730.2|10728.6|1273
1584947700000|2020-03-23 07:15:00|10731.7|10730.1|10732.4|10731.5|10738.7|10737.3|10728.8|10727.5|1260
1584948000000|2020-03-23 07:20:00|10732.3|10731.4|10731.3|10730.1|10736.5|10735.1|10727.2|10725.9|1243
1584948300000|2020-03-23 07:25:00|10731.1|10729.7|10728.4|10726.9|10736.5|10735.3|10726.7|10725.3|1154
1584948600000|2020-03-23 07:30:00|10728.5|10726.8|10727.3|10726.3|10733.5|10732.1|10722.6|10721.5|1257
1584948900000|2020-03-23 07:35:00|10727.9|10726.6|10724.9|10723.2|10728.5|10727.4|10720.5|10719.6|1226
1584949200000|2020-03-23 07:40:00|10724.7|10723|10709.5|10708.3|10725.5|10723.8|10709.5|10708.3|1059
1584949500000|2020-03-23 07:45:00|10709.4|10708.1|10710.4|10709.6|10714.2|10713|10703.3|10701.8|1080
1584949800000|2020-03-23 07:50:00|10710.3|10709.4|10705.9|10704.8|10711.7|10710.4|10700.4|10698.7|1002
1584950100000|2020-03-23 07:55:00|10705.8|10704.6|10693.6|10692.6|10705.8|10704.6|10690.1|10688.9|1078
1584950400000|2020-03-23 08:00:00|10694|10693|10695.4|10693.6|10699.2|10698.2|10690.2|10689.4|1152
1584950700000|2020-03-23 08:05:00|10695.6|10693.8|10692|10690.8|10700.5|10699.8|10690.8|10689.8|1203
1584951000000|2020-03-23 08:10:00|10691.5|10690.5|10692.8|10691.6|10698.3|10697.1|10690.3|10689.5|1175
1584951300000|2020-03-23 08:15:00|10692.3|10691.4|10695.8|10694.8|10699.3|10698.2|10690.3|10689.4|1060
1584951600000|2020-03-23 08:20:00|10696.4|10695.3|10705.2|10704.2|10708.9|10707.9|10695.5|10694.6|1077
1584951900000|2020-03-23 08:25:00|10705.5|10704.6|10703.5|10702.4|10708.7|10707.8|10701.7|10700.6|938
1584952200000|2020-03-23 08:30:00|10702.9|10701.9|10700.6|10699.7|10706.3|10705.6|10699.1|10698|1070
1584952500000|2020-03-23 08:35:00|10700.5|10699.9|10707.2|10706.3|10707.8|10707.2|10694|10693.1|1076
1584952800000|2020-03-23 08:40:00|10707.1|10706.6|10706.5|10705.6|10709.8|10709.2|10704.5|10703.6|894
1584953100000|2020-03-23 08:45:00|10706.4|10705.5|10702.5|10701.6|10708.2|10707.2|10701|10700.2|1104
1584953400000|2020-03-23 08:50:00|10702.6|10701.7|10707.8|10706.9|10709.4|10708.5|10700.7|10699.8|1076
1584953700000|2020-03-23 08:55:00|10707.9|10707|10708.3|10707.4|10710.4|10709.8|10703.8|10702.8|970
1584954000000|2020-03-23 09:00:00|10708.1|10707.5|10702.3|10701.3|10708.4|10707.7|10701.7|10700.8|1007
1584954300000|2020-03-23 09:05:00|10702|10701.1|10700.8|10699.2|10707.9|10706.7|10695.4|10694|1081
1584954600000|2020-03-23 09:10:00|10700.9|10699.7|10697.6|10696.6|10704.1|10703.3|10695.2|10694.3|1071
1584954900000|2020-03-23 09:15:00|10697.7|10696.7|10697.4|10696.5|10701.3|10700.6|10693.9|10693|1067
1584955200000|2020-03-23 09:20:00|10697.3|10694.9|10689|10688.1|10697.3|10696.3|10688.1|10687.3|1071
1584955500000|2020-03-23 09:25:00|10688.6|10687.7|10690|10689|10691.5|10690.6|10684.6|10683.8|952
1584955800000|2020-03-23 09:30:00|10689.9|10689.1|10680|10678.9|10691.1|10690.2|10677.1|10675.8|1051
1584956100000|2020-03-23 09:35:00|10680.1|10678.8|10679.3|10678.2|10686.2|10685.4|10675.7|10674.4|1029
1584956400000|2020-03-23 09:40:00|10679.5|10678.4|10680.3|10679.4|10681.8|10680.8|10675.9|10675|1051
1584956700000|2020-03-23 09:45:00|10680.2|10679.5|10676.3|10675.4|10681.2|10680.2|10674.4|10673.8|748
1584957000000|2020-03-23 09:50:00|10676.5|10676.1|10681.3|10680.4|10685.5|10684.9|10676.5|10676.1|913
1584957300000|2020-03-23 09:55:00|10681.2|10680.6|10684|10683.4|10686|10685.4|10679|10678.1|925
1584957600000|2020-03-23 10:00:00|10684.4|10683.8|10676.1|10675.2|10685.2|10684.3|10675|10674.1|962
1584957900000|2020-03-23 10:05:00|10676.2|10675.3|10680.2|10679.3|10680.5|10679.6|10671|10670|1037
1584958200000|2020-03-23 10:10:00|10680.3|10679.4|10680.2|10679.6|10683.2|10682.4|10677.3|10676.4|820
1584958500000|2020-03-23 10:15:00|10680.1|10679.5|10674|10673.4|10680.2|10679.6|10670.2|10668.9|896
1584958800000|2020-03-23 10:20:00|10673.9|10673.3|10675.9|10675|10676.2|10675.3|10671.3|10670.5|772
1584959100000|2020-03-23 10:25:00|10675.8|10674.9|10673.8|10673.2|10675.8|10675.1|10670|10669.4|802
1584959400000|2020-03-23 10:30:00|10673.7|10673.1|10678.6|10677.8|10681.4|10680.5|10673.6|10672.9|767
1584959700000|2020-03-23 10:35:00|10678.7|10677.7|10669.7|10669.1|10683.2|10682.5|10668.9|10668.3|869
1584960000000|2020-03-23 10:40:00|10669.6|10669|10672.8|10672.2|10676.9|10676|10667.6|10666.9|907
1584960300000|2020-03-23 10:45:00|10672.9|10672.3|10680.9|10679.9|10681.3|10680.3|10672.3|10671.6|782
1584960600000|2020-03-23 10:50:00|10680.5|10679.8|10685.9|10685|10691.4|10690.8|10680.3|10679.3|861
1584960900000|2020-03-23 10:55:00|10685.7|10685.1|10692.3|10691.2|10700.5|10699.5|10685.2|10684.4|1040
1584961200000|2020-03-23 11:00:00|10692.4|10691.3|10695.8|10694.9|10698.5|10697.7|10687.5|10686.6|1089
1584961500000|2020-03-23 11:05:00|10695.3|10694.4|10697.5|10696.9|10699.4|10698.5|10690.2|10689.3|964
1584961800000|2020-03-23 11:10:00|10697.6|10697|10682.6|10681.7|10697.6|10697|10682.3|10681.5|1014
1584962100000|2020-03-23 11:15:00|10682.5|10681.8|10686|10685.2|10686.2|10685.3|10673.8|10672.9|1089
1584962400000|2020-03-23 11:20:00|10686.1|10684.6|10676.4|10675.8|10688.7|10687.6|10676|10675.4|947
1584962700000|2020-03-23 11:25:00|10676.1|10675.5|10673.2|10672.6|10679.5|10678.7|10671.9|10671.2|804
1584963000000|2020-03-23 11:30:00|10673.5|10672.9|10677|10676.2|10677.3|10676.4|10671.4|10670.7|841
1584963300000|2020-03-23 11:35:00|10677.1|10676.4|10684.3|10683.5|10686.1|10685.2|10673.3|10672.4|884
1584963600000|2020-03-23 11:40:00|10684.2|10683.4|10676.7|10675.8|10686|10685.2|10676.1|10674.4|973
1584963900000|2020-03-23 11:45:00|10676.4|10675.5|10667.3|10666.7|10676.8|10676|10667|10666.2|749
1584964200000|2020-03-23 11:50:00|10667.2|10666.6|10677.3|10676.4|10680|10679.2|10667.2|10666.6|868
1584964500000|2020-03-23 11:55:00|10676.8|10676.2|10685.9|10685.3|10686.1|10685.4|10675.5|10674.8|877
1584964800000|2020-03-23 12:00:00|10685.6|10685|10732.7|10731.5|10732.7|10731.5|10683.8|10683.1|1360
1584965100000|2020-03-23 12:05:00|10733|10731.7|10746.9|10745.3|10749.1|10747.9|10729.2|10727.3|1319
1584965400000|2020-03-23 12:10:00|10746.8|10745.1|10750.8|10749.5|10751.5|10750.2|10735|10733.6|1288
1584965700000|2020-03-23 12:15:00|10750.7|10749.8|10772.7|10771.7|10788.2|10786.2|10744.1|10743.1|1310
1584966000000|2020-03-23 12:20:00|10771.6|10769.9|10784.9|10783.6|10795.2|10793.6|10769.7|10767.8|1346
1584966300000|2020-03-23 12:25:00|10784.7|10783.3|10776.4|10774.5|10802.9|10801.7|10776.1|10774.2|1306
1584966600000|2020-03-23 12:30:00|10776.3|10774.1|10756|10754.3|10782.2|10780.2|10753.7|10752|1318
1584966900000|2020-03-23 12:35:00|10756.4|10754.7|10763.2|10761.7|10767.3|10766|10741|10738.7|1300
1584967200000|2020-03-23 12:40:00|10763.5|10761.8|10762.7|10761.6|10778.7|10777.7|10759|10757.9|1305
1584967500000|2020-03-23 12:45:00|10762.3|10761.5|10763.2|10761.9|10767.2|10766.2|10747.6|10746.4|1345
1584967800000|2020-03-23 12:50:00|10762.8|10761.6|10779.3|10777.7|10792.2|10791.1|10758.1|10757|1292
1584968100000|2020-03-23 12:55:00|10779.8|10778.5|10779.4|10778.3|10786.3|10785.4|10777.5|10776|1246
1584968400000|2020-03-23 13:00:00|10779.3|10778.4|10789.1|10788.2|10797.4|10796.3|10775.6|10775|1283
1584968700000|2020-03-23 13:05:00|10789.5|10788.5|10772.6|10771.4|10790.1|10789.1|10771.1|10769.8|1267
1584969000000|2020-03-23 13:10:00|10772.3|10771.3|10783.2|10782.1|10784.3|10783.1|10767.6|10766.6|1288
1584969300000|2020-03-23 13:15:00|10783.1|10782|10784.2|10783|10791.3|10790.4|10780.8|10779.8|1183
1584969600000|2020-03-23 13:20:00|10784.3|10783.3|10761.6|10760.5|10784.3|10783.3|10756.9|10755.9|1244
1584969900000|2020-03-23 13:25:00|10761.1|10760|10757.8|10756.3|10769.3|10767.7|10754.1|10752.6|1262
1584970200000|2020-03-23 13:30:00|10757.6|10755.7|10765.5|10764.2|10768.3|10767.2|10753.5|10752.1|1305
1584970500000|2020-03-23 13:35:00|10765.6|10763.9|10741.1|10740|10765.7|10764.2|10741|10739.9|1241
1584970800000|2020-03-23 13:40:00|10741.2|10740.3|10765|10763.2|10765.4|10763.4|10735.3|10734.5|1301
1584971100000|2020-03-23 13:45:00|10764.7|10761.9|10771.2|10770.2|10784.2|10783.2|10763|10761|1287
1584971400000|2020-03-23 13:50:00|10771.4|10770.3|10776|10775|10781.4|10780.5|10763.6|10762.7|1249
1584971700000|2020-03-23 13:55:00|10775.8|10774.9|10794.2|10793.3|10807.2|10806.3|10774.9|10774|1180
1584972000000|2020-03-23 14:00:00|10793.5|10792.6|10784.4|10783.5|10793.5|10792.6|10780.6|10779.7|1073
1584972300000|2020-03-23 14:05:00|10784.3|10783.4|10782|10781|10801|10800.1|10781.4|10780.5|1059
1584972600000|2020-03-23 14:10:00|10782.1|10781.2|10785.3|10784.4|10785.6|10784.7|10776.2|10775.1|968
1584972900000|2020-03-23 14:15:00|10784.8|10783.9|10776.1|10775.2|10787.9|10787|10773|10772.1|1028
1584973200000|2020-03-23 14:20:00|10776.2|10775.3|10775.8|10774.6|10787.1|10786|10766.3|10765.4|1128
1584973500000|2020-03-23 14:25:00|10775.6|10774.7|10788.2|10787.1|10788.7|10787.5|10775.6|10774.7|1140
1584973800000|2020-03-23 14:30:00|10788.1|10786.8|10800.5|10799.7|10804.3|10803.2|10785.3|10784|1096
1584974100000|2020-03-23 14:35:00|10800.4|10799.6|10806.3|10805.4|10808|10807.1|10799.5|10798.5|890
1584974400000|2020-03-23 14:40:00|10806.2|10805.3|10805.1|10803.5|10819.9|10818.5|10799.8|10799.1|997
1584974700000|2020-03-23 14:45:00|10805|10803.6|10819.8|10818.9|10819.8|10818.9|10800.1|10798.7|1099
1584975000000|2020-03-23 14:50:00|10819.6|10818.6|10806.7|10805.5|10828.8|10827.9|10806.1|10804.9|1152
1584975300000|2020-03-23 14:55:00|10806.6|10805.6|10804.8|10803.7|10810.2|10809|10794.4|10793.7|1107
1584975600000|2020-03-23 15:00:00|10804.9|10803.8|10804.6|10803.6|10812.9|10812.1|10795.8|10794.9|1127
1584975900000|2020-03-23 15:05:00|10805|10804|10806.5|10805.6|10808.2|10807.3|10795|10794|1153
1584976200000|2020-03-23 15:10:00|10806.1|10805.1|10798.5|10797.5|10809.4|10808.3|10795|10794.1|1124
1584976500000|2020-03-23 15:15:00|10798.8|10797.7|10797.6|10797|10808.2|10806.9|10797.1|10796.2|1097
1584976800000|2020-03-23 15:20:00|10797.5|10796.9|10800.2|10799.3|10805.1|10803.9|10791.4|10790.5|1128
1584977100000|2020-03-23 15:25:00|10799.8|10798.9|10780.9|10779.9|10801.8|10800.7|10780.9|10779.9|1075
1584977400000|2020-03-23 15:30:00|10780.7|10779.8|10771.7|10770.3|10786.4|10785.5|10769.3|10768.2|1192
1584977700000|2020-03-23 15:35:00|10771.4|10770|10764.5|10763.5|10775.1|10773.9|10763.4|10762.5|1122
1584978000000|2020-03-23 15:40:00|10764.4|10763.4|10760.5|10759.5|10766.9|10765.8|10756|10755.1|1089
1584978300000|2020-03-23 15:45:00|10760.7|10759.7|10758.5|10757.6|10763.6|10762.7|10751.4|10750.6|1088
1584978600000|2020-03-23 15:50:00|10758.8|10757.9|10758.6|10757.7|10764.1|10762.9|10753.9|10752.9|1123
1584978900000|2020-03-23 15:55:00|10757.5|10756.6|10759.2|10758.2|10768.4|10767.2|10755.6|10754.7|1121
1584979200000|2020-03-23 16:00:00|10759.5|10758.5|10762.1|10761|10769.9|10768.9|10754.9|10754.3|1180
1584979500000|2020-03-23 16:05:00|10762.2|10761.3|10747.5|10746.4|10766.2|10765.3|10746.7|10745.7|1080
1584979800000|2020-03-23 16:10:00|10747.7|10746.3|10743.1|10741.5|10755.8|10754.7|10737.9|10736.6|1179
1584980100000|2020-03-23 16:15:00|10742.7|10741.4|10746.4|10745.2|10749.9|10748.8|10740.6|10739.5|1140
1584980400000|2020-03-23 16:20:00|10745.8|10744.6|10740.1|10739|10750.1|10748.7|10733|10731.8|1144
1584980700000|2020-03-23 16:25:00|10740.8|10739.8|10735.9|10734.8|10745|10744.1|10731.8|10730.9|1102
1584981000000|2020-03-23 16:30:00|10736|10734.9|10741|10739.7|10742.2|10741.3|10734.8|10733.8|1140
1584981300000|2020-03-23 16:35:00|10740.8|10739.9|10725.9|10725|10741.9|10740.8|10724.7|10723.7|1173
1584981600000|2020-03-23 16:40:00|10726|10725.1|10729.5|10728.2|10740.1|10739.1|10725.9|10725|1138
1584981900000|2020-03-23 16:45:00|10729.4|10728.1|10735.8|10734.3|10739.3|10737.9|10724.4|10723.1|1113
1584982200000|2020-03-23 16:50:00|10735.6|10734.4|10750.6|10749.4|10751.6|10750.3|10730|10728.7|1160
1584982500000|2020-03-23 16:55:00|10750.4|10749.3|10750.6|10749.7|10757.9|10756.9|10748.4|10747.2|1140
1584982800000|2020-03-23 17:00:00|10750.3|10749.4|10760.8|10759.2|10765.8|10764.4|10748.1|10747.1|1137
1584983100000|2020-03-23 17:05:00|10760.7|10759.3|10751|10749.9|10761.4|10760.3|10750|10749.3|1128
1584983400000|2020-03-23 17:10:00|10751.2|10750.3|10757.7|10756.8|10757.7|10756.8|10750.9|10750|1076
1584983700000|2020-03-23 17:15:00|10757.4|10756.5|10759.9|10758.7|10764.9|10764.1|10754.2|10753.2|1092
1584984000000|2020-03-23 17:20:00|10759.8|10758.8|10770.2|10769.3|10770.9|10770|10755|10753.6|1083
1584984300000|2020-03-23 17:25:00|10770.3|10769.4|10770.5|10769.3|10780.7|10779.8|10768.9|10768|1136
1584984600000|2020-03-23 17:30:00|10770.3|10769.2|10776.7|10776.1|10777.3|10776.4|10763.6|10762.7|1194
1584984900000|2020-03-23 17:35:00|10776.8|10775.9|10769.1|10767.7|10779.5|10778.6|10765.8|10764.7|1254
1584985200000|2020-03-23 17:40:00|10769.2|10767.6|10769.6|10768.7|10774.9|10773.4|10766.8|10765.6|1150
1584985500000|2020-03-23 17:45:00|10769.5|10769|10777.1|10776|10778.2|10777|10768.3|10767.7|1055
1584985800000|2020-03-23 17:50:00|10777.3|10775.9|10760.7|10759.8|10779.1|10778.2|10760.6|10759.7|976
1584986100000|2020-03-23 17:55:00|10759.6|10758.6|10751.5|10750.6|10760.7|10759.7|10748.9|10748.1|1113
1584986400000|2020-03-23 18:00:00|10751.7|10750.7|10741.1|10740.1|10752.3|10751.5|10739.9|10738.8|1036
1584986700000|2020-03-23 18:05:00|10741.9|10740|10739.9|10738.6|10748.1|10747.1|10738.7|10737.8|1086
1584987000000|2020-03-23 18:10:00|10740.7|10738.4|10748.7|10747.5|10749.9|10748.7|10740.5|10738.4|1082
1584987300000|2020-03-23 18:15:00|10748.5|10747.3|10743.6|10742.3|10753.7|10752.8|10743.3|10742.1|979
1584987600000|2020-03-23 18:20:00|10743.7|10742.4|10750.2|10749.2|10751.2|10750.3|10742.2|10741.1|950
1584987900000|2020-03-23 18:25:00|10750.4|10749.1|10751.8|10750.8|10754.2|10753.6|10748.5|10747.5|859
1584988200000|2020-03-23 18:30:00|10751.1|10750.9|10747.4|10746.5|10752.7|10751.8|10740.2|10739.1|1041
1584988500000|2020-03-23 18:35:00|10747.3|10746.6|10731|10730.1|10747.7|10746.8|10729.8|10728.9|1003
1584988800000|2020-03-23 18:40:00|10730.7|10729.8|10732.5|10731.6|10735.4|10734.5|10724.6|10723.4|980
1584989100000|2020-03-23 18:45:00|10732.6|10731.7|10729.7|10728.8|10733.6|10732.7|10725.7|10724.8|756
1584989400000|2020-03-23 18:50:00|10729.6|10728.7|10733.6|10732.7|10735.4|10734.5|10728.4|10727.3|907
1584989700000|2020-03-23 18:55:00|10733.5|10732.6|10730.6|10729.7|10738.9|10738|10726.2|10725.3|877
1584990000000|2020-03-23 19:00:00|10730.9|10730|10731.2|10730.3|10734.3|10733.4|10728.9|10728|928
1584990300000|2020-03-23 19:05:00|10731.3|10730.4|10730.4|10729.5|10733.8|10732.9|10729.1|10728.2|807
1584990600000|2020-03-23 19:10:00|10730.5|10729.6|10738.4|10737.5|10738.4|10737.5|10729.4|10728.5|756
1584990900000|2020-03-23 19:15:00|10738.5|10737.6|10737.9|10737|10744.2|10743.3|10737.3|10736.4|843
1584991200000|2020-03-23 19:20:00|10737.6|10736.7|10740.6|10739.7|10745.8|10744.9|10736.6|10735.7|858
1584991500000|2020-03-23 19:25:00|10741|10740.1|10743.2|10742.3|10748.8|10747.9|10739.7|10738.8|885
1584991800000|2020-03-23 19:30:00|10743.4|10742.5|10737.8|10736.9|10743.9|10743|10736.1|10735.2|889
1584992100000|2020-03-23 19:35:00|10737.9|10737|10739.4|10738.5|10742.6|10741.7|10736.2|10735.3|855
1584992400000|2020-03-23 19:40:00|10739.1|10738.2|10748.9|10748|10749.3|10748.4|10736.3|10735.2|897
1584992700000|2020-03-23 19:45:00|10749.2|10748.3|10740.2|10739.4|10749.9|10749|10740.1|10739.2|941
1584993000000|2020-03-23 19:50:00|10739.9|10739|10727.4|10726.5|10740|10739.1|10725.8|10725|1171
1584993300000|2020-03-23 19:55:00|10727.2|10726.3|10726.2|10725.3|10730.4|10729.5|10724|10723.1|1041
1584993600000|2020-03-23 20:00:00|10726.7|10725.8|10736.6|10735.7|10737.5|10736.1|10726.2|10725.2|825
1584993900000|2020-03-23 20:05:00|10736.7|10735.8|10731.7|10730.5|10738.7|10737.6|10731.3|10729.9|637
1584994200000|2020-03-23 20:10:00|10731.8|10730.6|10723|10722|10734.1|10733.2|10722.7|10721.2|687
1584994500000|2020-03-23 20:15:00|10722.9|10721.9|10722.7|10721.8|10727.9|10726.9|10721.5|10720.5|718
1584994800000|2020-03-23 20:20:00|10722.8|10722|10726.3|10725|10726.5|10725.3|10720.5|10719.6|584
1584995100000|2020-03-23 20:25:00|10726.1|10725.2|10727.5|10726.6|10734.2|10733.2|10725.2|10724.1|731
1584995400000|2020-03-23 20:30:00|10727.6|10726.7|10733.4|10732|10733.6|10732.2|10726.9|10726|625
1584995700000|2020-03-23 20:35:00|10733.3|10731.9|10730|10729.1|10733.6|10732.3|10728.4|10727.3|578
1584996000000|2020-03-23 20:40:00|10729.9|10729|10731.9|10730.7|10733.1|10732|10729.9|10728.7|546
1584996300000|2020-03-23 20:45:00|10731.8|10730.9|10730.4|10729.2|10732.7|10731.7|10728.4|10727.4|587
1584996600000|2020-03-23 20:50:00|10730.1|10729.1|10727|10726|10730.8|10729.7|10726.1|10724.8|762
1584996900000|2020-03-23 20:55:00|10726.9|10725.8|10729.9|10723.9|10731.1|10726.8|10724.5|10721.5|802
1584997200000|2020-03-23 21:00:00|10729.1|10723.1|10728.9|10722.9|10729.3|10723.3|10728.3|10722.3|42
1584997500000|2020-03-23 21:05:00|10728.3|10722.3|10731.6|10725.6|10732.9|10726.9|10727|10721|121
1584997800000|2020-03-23 21:10:00|10729.7|10723.7|10727.9|10725.2|10733|10727|10726.8|10722.5|92
1584998100000|2020-03-23 21:15:00|10729.1|10723.1|10727.9|10725.2|10732.3|10726.3|10723.7|10719.4|142
1584998400000|2020-03-23 21:20:00|10729.7|10723.7|10730.9|10724.9|10737.1|10731.1|10727.9|10722.7|159
1584998700000|2020-03-23 21:25:00|10731.5|10725.5|10730.6|10724.6|10740.1|10734.1|10730.3|10724.5|166
1584999000000|2020-03-23 21:30:00|10730.9|10724.9|10731.3|10725.3|10735.1|10731.2|10729|10723|338
1584999300000|2020-03-23 21:35:00|10730.4|10724.8|10731.7|10725.7|10732.9|10726.9|10728.5|10722.5|123
1584999600000|2020-03-23 21:40:00|10731.9|10725.9|10731.6|10725.6|10733.9|10729.4|10728.3|10722.3|324
1584999900000|2020-03-23 21:45:00|10730.1|10724.1|10731|10725|10734.8|10729.4|10729.6|10723.6|361
1585000200000|2020-03-23 21:50:00|10731.1|10725.1|10732.2|10726.2|10732.2|10726.2|10730.5|10724.5|192
1585000500000|2020-03-23 21:55:00|10730.5|10726|10730.3|10724.3|10732.4|10726.4|10727.9|10723.5|302
1585000800000|2020-03-23 22:00:00|10730.1|10724.1|10733.1|10731.5|10736.2|10732.9|10728.7|10723.1|647
1585001100000|2020-03-23 22:05:00|10733.2|10731.8|10739.1|10737.5|10739.3|10737.7|10732.7|10729.2|639
1585001400000|2020-03-23 22:10:00|10739.6|10737.7|10749.5|10746.6|10751.9|10749.4|10739.4|10737|653
1585001700000|2020-03-23 22:15:00|10749.4|10746.8|10751.1|10748.6|10753.5|10750.5|10747.1|10745.5|641
1585002000000|2020-03-23 22:20:00|10750.6|10748.7|10749.9|10747.8|10753.7|10751|10749|10746.4|582
1585002300000|2020-03-23 22:25:00|10750|10747.2|10751.7|10749.9|10752.8|10750.2|10747|10745|467
1585002600000|2020-03-23 22:30:00|10751.5|10749.8|10750|10747.2|10753.2|10750.3|10746.8|10744.6|582
1585002900000|2020-03-23 22:35:00|10749.4|10747.8|10750.3|10748.9|10752.4|10749.8|10748|10745.7|556
1585003200000|2020-03-23 22:40:00|10750.4|10748.8|10752.5|10750.7|10753.4|10751.2|10749.8|10747.5|639
1585003500000|2020-03-23 22:45:00|10752.6|10750.8|10745.7|10744.2|10753.1|10751|10744.1|10742.6|652
1585003800000|2020-03-23 22:50:00|10745.8|10744.3|10745.7|10743.9|10748.1|10746.1|10745.2|10743.4|528
1585004100000|2020-03-23 22:55:00|10745.9|10744.4|10746.6|10744.9|10748.1|10746.3|10744.7|10743.1|615
1585004400000|2020-03-23 23:00:00|10746.3|10745.4|10747.5|10745.8|10748.7|10747.1|10744.7|10742.8|986
1585004700000|2020-03-23 23:05:00|10747.7|10746|10747.8|10746|10748.3|10747|10745.2|10743.6|1124
1585005000000|2020-03-23 23:10:00|10747.6|10745.5|10749.2|10747.4|10751.9|10750.3|10745.7|10743.8|867
1585005300000|2020-03-23 23:15:00|10749.3|10747.1|10749.3|10748.1|10750.3|10748.9|10747.4|10746.1|905
1585005600000|2020-03-23 23:20:00|10749.8|10748.3|10756.9|10756|10757.2|10756.1|10749|10747.8|1044
1585005900000|2020-03-23 23:25:00|10756.6|10755.5|10759.7|10757.5|10762|10760.3|10756.1|10754.7|816
1585006200000|2020-03-23 23:30:00|10760|10757.9|10764.2|10761.8|10766.2|10764.1|10759.7|10757.4|963
1585006500000|2020-03-23 23:35:00|10764.3|10761.9|10763.8|10761.4|10764.3|10762.5|10762.9|10760.5|937
1585006800000|2020-03-23 23:40:00|10763.9|10761.5|10764.2|10762.2|10764.6|10763.1|10761.2|10759.4|960
1585007100000|2020-03-23 23:45:00|10764.3|10762.3|10763.4|10761.9|10764.8|10763|10762.9|10761.6|757
1585007400000|2020-03-23 23:50:00|10763.3|10762|10765.1|10763.4|10765.4|10763.9|10763.3|10762|753
1585007700000|2020-03-23 23:55:00|10765|10763.3|10764.6|10763.1|10765.8|10764|10764.1|10762.9|805
1585008000000|2020-03-24 00:00:00|10764.5|10763.2|10763.9|10763|10765|10763.9|10763.7|10762.7|887
1585008300000|2020-03-24 00:05:00|10764|10762.9|10769.6|10767.8|10770.3|10769.1|10763.4|10762.6|974
1585008600000|2020-03-24 00:10:00|10769.5|10767.9|10763.5|10762.6|10770.8|10769.6|10763.5|10762.6|909
1585008900000|2020-03-24 00:15:00|10763.8|10762.7|10755.9|10754.5|10764|10763|10753.3|10751.7|919
1585009200000|2020-03-24 00:20:00|10755.8|10754.6|10762.9|10761.5|10763.1|10761.9|10753.1|10751.2|854
1585009500000|2020-03-24 00:25:00|10762.7|10761|10763.2|10762.1|10763.9|10762.9|10760.4|10759|804
1585009800000|2020-03-24 00:30:00|10763|10762|10767.8|10766.4|10769|10767.6|10763|10762|813
1585010100000|2020-03-24 00:35:00|10767.7|10766.3|10777.5|10775.9|10777.8|10776.3|10767.5|10766|928
1585010400000|2020-03-24 00:40:00|10777.4|10776.8|10775.1|10773.4|10778.9|10777.8|10774.7|10772.4|958
1585010700000|2020-03-24 00:45:00|10775.2|10773.5|10781.3|10779.4|10781.9|10779.8|10774.1|10772.3|883
1585011000000|2020-03-24 00:50:00|10781.4|10779.5|10809.1|10807.6|10809.8|10808.8|10779.9|10778.6|1042
1585011300000|2020-03-24 00:55:00|10808.7|10807.4|10796.6|10795.5|10811.8|10810|10796.6|10795.5|1159
1585011600000|2020-03-24 01:00:00|10796.9|10795.6|10804.9|10803.9|10807.9|10805.9|10796.1|10794.8|1100
1585011900000|2020-03-24 01:05:00|10804.8|10803.7|10814.6|10813.2|10818.1|10816.3|10804.8|10803.7|1061
1585012200000|2020-03-24 01:10:00|10814.5|10813.1|10814.9|10813.5|10823.8|10822.2|10814.1|10812.5|1016
1585012500000|2020-03-24 01:15:00|10815|10813.4|10818.1|10816.8|10820.8|10818.6|10814.9|10813.4|773
1585012800000|2020-03-24 01:20:00|10818.2|10816.5|10808.9|10807|10819.1|10818.1|10803.8|10802.5|946
1585013100000|2020-03-24 01:25:00|10809|10807.1|10805.6|10803.6|10812.5|10811.3|10805.4|10803.6|940
1585013400000|2020-03-24 01:30:00|10805.5|10803.7|10808.7|10807.5|10811.3|10810.2|10803.1|10801.2|945
1585013700000|2020-03-24 01:35:00|10808.9|10807.7|10801.8|10799.6|10811.1|10810.1|10801.4|10799|865
1585014000000|2020-03-24 01:40:00|10801.9|10799.7|10790.2|10788.9|10804.7|10803.2|10789|10787.4|1071
1585014300000|2020-03-24 01:45:00|10789.8|10788.4|10794.1|10793|10795.3|10794.3|10789.6|10788.1|892
1585014600000|2020-03-24 01:50:00|10794|10793.1|10795|10793.9|10798|10796.2|10793.7|10792.7|777
1585014900000|2020-03-24 01:55:00|10794.9|10793.8|10794.9|10793.1|10803.3|10801.5|10792.5|10790.7|937
1585015200000|2020-03-24 02:00:00|10794.8|10792.9|10795.1|10793.5|10798.5|10797.3|10792.1|10790.8|906
1585015500000|2020-03-24 02:05:00|10795|10793.6|10806.8|10805.7|10807.1|10806.1|10794.3|10793|1020
1585015800000|2020-03-24 02:10:00|10807|10806|10811.6|10810.2|10815.3|10814|10806.7|10805.6|1045
1585016100000|2020-03-24 02:15:00|10811.5|10810.1|10816.2|10814.3|10818.4|10816.9|10810.3|10808.9|937
1585016400000|2020-03-24 02:20:00|10816.3|10814.4|10814.4|10813.3|10819|10818|10810.2|10808.1|886
1585016700000|2020-03-24 02:25:00|10814.3|10813.1|10810.9|10809.7|10814.6|10813.1|10809.4|10807.8|845
1585017000000|2020-03-24 02:30:00|10811|10809.6|10807.4|10806|10811.1|10809.6|10804.9|10803.7|826
1585017300000|2020-03-24 02:35:00|10807.2|10805.9|10807.4|10806|10811.1|10809.8|10806.8|10805.4|663
1585017600000|2020-03-24 02:40:00|10807.5|10806.1|10809.3|10807.9|10812.8|10811.5|10807.5|10806.1|905
1585017900000|2020-03-24 02:45:00|10809.2|10807.8|10800.4|10799.1|10809.2|10807.8|10797.2|10795.2|908
1585018200000|2020-03-24 02:50:00|10800.5|10798.9|10808.7|10807.5|10809|10807.6|10800.4|10798.6|901
1585018500000|2020-03-24 02:55:00|10808.8|10807.4|10811.9|10810.8|10814.8|10813.4|10803|10801.3|1043
1585018800000|2020-03-24 03:00:00|10811.8|10810.6|10808.6|10807|10812|10810.9|10806.6|10805.1|820
1585019100000|2020-03-24 03:05:00|10808.7|10807.1|10809.2|10807.7|10809.4|10807.8|10803.3|10801.4|700
1585019400000|2020-03-24 03:10:00|10809.1|10807.6|10812.7|10811.2|10817.7|10816.3|10809.1|10807.5|961
1585019700000|2020-03-24 03:15:00|10812.8|10811.3|10806.5|10805.3|10813.9|10812.6|10804.4|10803.1|876
1585020000000|2020-03-24 03:20:00|10806.4|10805.4|10800.4|10798.6|10807.7|10806.2|10794.3|10792.6|941
1585020300000|2020-03-24 03:25:00|10800.3|10798.5|10797.3|10795.8|10801.2|10799.9|10793.2|10791.7|1050
1585020600000|2020-03-24 03:30:00|10797.5|10796.1|10799.4|10798.1|10801.6|10799.8|10795.6|10794.3|920
1585020900000|2020-03-24 03:35:00|10799.5|10798.2|10803.5|10801.8|10804.9|10802.7|10797.2|10795.6|977
1585021200000|2020-03-24 03:40:00|10803.6|10801.7|10800.6|10798.4|10806.4|10804.5|10799|10797.7|881
1585021500000|2020-03-24 03:45:00|10800.7|10798.5|10799.9|10798.4|10805.5|10803.9|10798.8|10797.3|952
1585021800000|2020-03-24 03:50:00|10799.8|10798.5|10802.4|10801.1|10802.8|10801.7|10799.8|10798.5|811
1585022100000|2020-03-24 03:55:00|10802.3|10801|10801.5|10800|10806.2|10804.9|10799.6|10798.5|799
1585022400000|2020-03-24 04:00:00|10801.4|10800.1|10804|10802.8|10809.8|10808.2|10800.7|10799.5|810
1585022700000|2020-03-24 04:05:00|10804.2|10802.9|10806.3|10804.9|10807.6|10806.5|10802.8|10801.5|866
1585023000000|2020-03-24 04:10:00|10806.2|10805|10803.7|10802.4|10806.3|10805.1|10801.2|10800|785
1585023300000|2020-03-24 04:15:00|10803.8|10802.3|10801.4|10800.1|10806.5|10805.2|10799.8|10798.5|920
1585023600000|2020-03-24 04:20:00|10801.5|10800|10801.8|10800.5|10803.5|10802.2|10799.5|10798.4|950
1585023900000|2020-03-24 04:25:00|10801.7|10800.3|10801.1|10799.5|10804.9|10803.5|10799.7|10798.7|870
1585024200000|2020-03-24 04:30:00|10801.2|10799.9|10801.9|10800.7|10802.1|10800.9|10799.9|10798.9|564
1585024500000|2020-03-24 04:35:00|10801.8|10800.6|10801.7|10800.5|10803.2|10801.9|10800.3|10799.2|751
1585024800000|2020-03-24 04:40:00|10801.6|10800.3|10801.8|10800.3|10803.4|10802.5|10797.9|10796.4|835
1585025100000|2020-03-24 04:45:00|10801.7|10800.4|10798.7|10797.8|10802.2|10800.7|10798.1|10796.7|883
1585025400000|2020-03-24 04:50:00|10798.8|10797.9|10790.7|10789.6|10799|10798.1|10789.9|10788.5|947
1585025700000|2020-03-24 04:55:00|10790.4|10789.5|10789.6|10788.4|10792.7|10791.4|10787.2|10786.4|858
1585026000000|2020-03-24 05:00:00|10789.5|10788.5|10796|10795.1|10796.4|10795.4|10789.1|10788.1|902
1585026300000|2020-03-24 05:05:00|10795.9|10794.9|10798|10797|10799.2|10798.2|10795.5|10794.5|857
1585026600000|2020-03-24 05:10:00|10798.1|10797.1|10796.7|10795.8|10798.2|10797.3|10796.2|10795.3|750
1585026900000|2020-03-24 05:15:00|10796.8|10795.9|10793.9|10793.1|10797|10795.9|10791.5|10790.4|682
1585027200000|2020-03-24 05:20:00|10794|10793|10792.6|10791.2|10795.4|10794.3|10792.2|10791|639
1585027500000|2020-03-24 05:25:00|10792.4|10791.3|10789.5|10788.4|10792.7|10791.3|10788.2|10787.2|623
1585027800000|2020-03-24 05:30:00|10789.4|10788.2|10778.6|10777|10790.1|10788.9|10776.7|10775.6|962
1585028100000|2020-03-24 05:35:00|10778.4|10777.1|10781.4|10780|10783.6|10781.6|10777.1|10776.1|1035
1585028400000|2020-03-24 05:40:00|10781.5|10780.1|10780.7|10779.1|10781.8|10780.4|10777.6|10776.5|822
1585028700000|2020-03-24 05:45:00|10780.8|10779.3|10777.7|10776.6|10782.7|10781.5|10777.6|10776.5|866
1585029000000|2020-03-24 05:50:00|10777.5|10776.4|10778.4|10777.2|10782.4|10781.3|10777.1|10776.1|828
1585029300000|2020-03-24 05:55:00|10778.3|10777|10779.8|10778.6|10782.4|10781.1|10776.4|10775.6|845
1585029600000|2020-03-24 06:00:00|10779.7|10778.8|10784.3|10782.9|10789.7|10788.3|10778.4|10777.3|1049
1585029900000|2020-03-24 06:05:00|10784.2|10783|10782.1|10780.6|10785.5|10784.1|10778.9|10777.6|1028
1585030200000|2020-03-24 06:10:00|10781.4|10780.3|10781.8|10780.2|10784.9|10783.2|10778.6|10777.2|895
1585030500000|2020-03-24 06:15:00|10781.9|10780.1|10784.4|10783.4|10788.2|10787|10780.2|10778.5|1088
1585030800000|2020-03-24 06:20:00|10785.3|10783.8|10791.6|10790|10791.9|10790.3|10781.7|10780.4|1049
1585031100000|2020-03-24 06:25:00|10791.5|10789.9|10796.3|10794.7|10797.3|10796|10789.8|10788|1116
1585031400000|2020-03-24 06:30:00|10796.1|10794.6|10802.5|10801.2|10804.9|10803.5|10795.1|10793.5|1148
1585031700000|2020-03-24 06:35:00|10802.4|10801.3|10811|10809.4|10811|10809.4|10799.9|10798.4|1142
1585032000000|2020-03-24 06:40:00|10810.9|10809.2|10814|10812.9|10814.4|10813|10806.7|10804.6|1151
1585032300000|2020-03-24 06:45:00|10813.6|10812.5|10859.1|10857.9|10859.1|10857.9|10813.4|10812.5|1206
1585032600000|2020-03-24 06:50:00|10858.4|10857.4|10855.5|10853.7|10866.9|10865.4|10841.9|10839.9|1232
1585032900000|2020-03-24 06:55:00|10855.9|10854.1|10835.9|10834.2|10858.7|10857|10832.1|10829.1|1161
1585033200000|2020-03-24 07:00:00|10835.8|10834.5|10835.4|10834|10838.3|10837|10826.9|10825.5|1292
1585033500000|2020-03-24 07:05:00|10834.3|10832.8|10829.4|10828.1|10838.9|10837.7|10826.4|10825.2|1269
1585033800000|2020-03-24 07:10:00|10829.5|10828.2|10822.4|10821.2|10830.2|10828.9|10821.8|10820.8|1209
1585034100000|2020-03-24 07:15:00|10822|10821|10832.5|10831.7|10833.7|10832.6|10822|10821|1215
1585034400000|2020-03-24 07:20:00|10832.6|10831.8|10837.6|10836.7|10839|10838|10829.3|10828.4|1101
1585034700000|2020-03-24 07:25:00|10838|10837.1|10846.1|10845.2|10847.5|10846.3|10836.1|10834.6|1200
1585035000000|2020-03-24 07:30:00|10845.8|10844.9|10831.3|10830.4|10845.8|10844.9|10830.1|10829.1|1035
1585035300000|2020-03-24 07:35:00|10831.5|10830.6|10831.7|10830.8|10832.5|10831.6|10826.3|10825.4|984
1585035600000|2020-03-24 07:40:00|10831.5|10830.6|10831.6|10830.7|10836.4|10835.3|10827.1|10826.1|1017
1585035900000|2020-03-24 07:45:00|10832.2|10831.2|10839.4|10838.5|10841|10840|10831|10829.8|993
1585036200000|2020-03-24 07:50:00|10839.9|10839|10833.3|10832.1|10843.7|10842.9|10829|10827.6|1128
1585036500000|2020-03-24 07:55:00|10832.6|10831.6|10830.6|10829.8|10836.5|10835.5|10829.2|10828.2|1084
1585036800000|2020-03-24 08:00:00|10830.5|10829.6|10834.9|10834|10836.6|10835.8|10823|10822.1|1031
1585037100000|2020-03-24 08:05:00|10835|10834.4|10838.2|10837.3|10842.7|10841.9|10834.9|10834.3|933
1585037400000|2020-03-24 08:10:00|10838.3|10837.2|10835.5|10829.5|10840.7|10839.8|10830.9|10829.2|1001
1585037700000|2020-03-24 08:15:00|10836.4|10830.4|10838.5|10836.3|10849.1|10846.9|10828.6|10827.5|1057
1585038000000|2020-03-24 08:20:00|10838.9|10836.6|10840.3|10838.6|10845.3|10844.1|10834.2|10832.6|976
1585038300000|2020-03-24 08:25:00|10840.1|10838.5|10829.5|10823.7|10840.1|10838.5|10821.4|10819.8|1060
1585038600000|2020-03-24 08:30:00|10829.1|10824.4|10840.5|10839.7|10840.6|10839.7|10824.4|10822.7|1091
1585038900000|2020-03-24 08:35:00|10840.6|10839.6|10837.4|10836.3|10843.6|10842.3|10830.9|10829.3|1162
1585039200000|2020-03-24 08:40:00|10837.6|10836.2|10826.2|10824.6|10840.9|10840|10825|10823.8|1002
1585039500000|2020-03-24 08:45:00|10826.1|10824.7|10815.3|10814|10826.4|10825|10812.5|10811.5|1079
1585039800000|2020-03-24 08:50:00|10815.2|10813.9|10812.6|10811.6|10815.2|10813.9|10808.7|10807.7|943
1585040100000|2020-03-24 08:55:00|10812.5|10811.7|10826.3|10824.8|10827.2|10825.7|10812.4|10811.5|1002
1585040400000|2020-03-24 09:00:00|10826.4|10824.7|10822.6|10821.2|10831.8|10830.4|10815.5|10813|1062
1585040700000|2020-03-24 09:05:00|10822.7|10821.3|10824.6|10822.9|10829|10827.3|10820.2|10819|922
1585041000000|2020-03-24 09:10:00|10824.8|10823.1|10823.9|10822.8|10830.1|10828.4|10821.8|10820.6|768
1585041300000|2020-03-24 09:15:00|10824.9|10823.6|10818|10816.9|10825.9|10824.8|10817.5|10816.3|816
1585041600000|2020-03-24 09:20:00|10818.1|10817|10824|10823.1|10829.3|10828.4|10818.1|10817|912
1585041900000|2020-03-24 09:25:00|10824.1|10823.2|10827.4|10826.2|10834.7|10833.8|10824.1|10823.2|934
1585042200000|2020-03-24 09:30:00|10827.1|10826|10830.4|10829.3|10832.9|10832.1|10824.5|10823.1|1015
1585042500000|2020-03-24 09:35:00|10830.3|10829.2|10831.7|10830.8|10833.2|10832.4|10819.1|10818.1|993
1585042800000|2020-03-24 09:40:00|10832|10831.1|10834.2|10833.3|10834.3|10833.4|10827.4|10826.4|879
1585043100000|2020-03-24 09:45:00|10834.1|10833.2|10849.2|10848.2|10853.3|10852.1|10833.9|10833|1059
1585043400000|2020-03-24 09:50:00|10849|10847.9|10848.5|10847.6|10852.8|10851.8|10844.9|10843.9|895
1585043700000|2020-03-24 09:55:00|10848.6|10847.7|10854.6|10853.5|10858.7|10857.8|10848|10847.2|1079
1585044000000|2020-03-24 10:00:00|10854.8|10853.7|10862.7|10861.8|10865.5|10864.9|10849.6|10848.6|922
1585044300000|2020-03-24 10:05:00|10862.6|10861.7|10858.7|10857.6|10866.2|10865.3|10851.6|10850.6|950
1585044600000|2020-03-24 10:10:00|10858.9|10857.4|10871.3|10870.4|10879.5|10878.1|10858.9|10857.4|1084
1585044900000|2020-03-24 10:15:00|10870|10870.3|10866.8|10865.9|10871.6|10870.7|10865.5|10864.6|909
1585045200000|2020-03-24 10:20:00|10866.7|10865.8|10867.2|10866.2|10874.8|10873.7|10862.3|10861.2|866
1585045500000|2020-03-24 10:25:00|10867.3|10866.3|10866.5|10865.6|10871.2|10869.9|10863.5|10862.6|783
1585045800000|2020-03-24 10:30:00|10866.4|10865.5|10856.8|10855.6|10867.1|10866.3|10851.6|10850.5|889
1585046100000|2020-03-24 10:35:00|10856.7|10855.8|10864|10863.1|10868.1|10867|10856.7|10855.8|962
1585046400000|2020-03-24 10:40:00|10864.4|10863.5|10853.3|10852.3|10865|10864|10851.1|10850.1|911
1585046700000|2020-03-24 10:45:00|10853.4|10852.4|10854.5|10853.7|10863.7|10862.6|10852.1|10851.1|897
1585047000000|2020-03-24 10:50:00|10854.6|10853.9|10874.6|10873.1|10875.4|10874.3|10851.2|10850.3|915
1585047300000|2020-03-24 10:55:00|10874.5|10873.2|10882.2|10881.2|10885.1|10884.2|10871.2|10870.2|1070
1585047600000|2020-03-24 11:00:00|10882.3|10881.3|10887.4|10886.2|10887.6|10886.4|10877.9|10876.8|982
1585047900000|2020-03-24 11:05:00|10887.1|10886|10879.1|10878.2|10888.6|10887.7|10878|10877.1|928
1585048200000|2020-03-24 11:10:00|10879.3|10878.3|10873.8|10872.9|10880.1|10879.1|10872.5|10871.5|853
1585048500000|2020-03-24 11:15:00|10873.9|10872.8|10872.6|10871.6|10874|10872.9|10862.1|10861|950
1585048800000|2020-03-24 11:20:00|10872.7|10871.8|10858.1|10856.7|10873.7|10872.7|10855.3|10854|1079
1585049100000|2020-03-24 11:25:00|10858|10856.6|10861.4|10860.5|10862|10860.6|10853.3|10852.2|1022
1585049400000|2020-03-24 11:30:00|10861.2|10860.1|10869.5|10868.4|10871.5|10870.4|10860.9|10859.8|975
1585049700000|2020-03-24 11:35:00|10869.6|10868.3|10860.6|10859.6|10870.4|10869.6|10860.1|10859.2|944
1585050000000|2020-03-24 11:40:00|10860.7|10859.8|10852.1|10851.2|10862.3|10861.3|10849.9|10849|936
1585050300000|2020-03-24 11:45:00|10852.3|10851.4|10861.3|10860.4|10864.5|10863.4|10852.3|10851.4|980
1585050600000|2020-03-24 11:50:00|10861.5|10860.5|10869.3|10868|10870.7|10869.4|10858.6|10857.7|939
1585050900000|2020-03-24 11:55:00|10869.4|10868.1|10865.6|10864.7|10876.4|10875.5|10864.3|10863.4|1053
1585051200000|2020-03-24 12:00:00|10865.8|10864.9|10857.1|10855.9|10869|10867.9|10855.3|10854.1|1314
1585051500000|2020-03-24 12:05:00|10857.2|10855.8|10840.7|10839.7|10859.6|10858.8|10835.8|10834.9|1251
1585051800000|2020-03-24 12:10:00|10841|10840|10832.2|10831.1|10846|10845.2|10829.6|10828.6|1179
1585052100000|2020-03-24 12:15:00|10832.6|10831|10827.8|10826.8|10833.9|10832.8|10819.5|10818.4|1121
1585052400000|2020-03-24 12:20:00|10828|10826.9|10819.9|10818.7|10828|10827.3|10814.3|10813.4|1190
1585052700000|2020-03-24 12:25:00|10819.6|10818|10825.3|10824.2|10826.7|10825.8|10815.5|10814.3|1214
1585053000000|2020-03-24 12:30:00|10824.6|10823.5|10818.4|10817.1|10833.4|10832.3|10817.9|10816.7|1263
1585053300000|2020-03-24 12:35:00|10818.1|10817|10832.6|10831.1|10835.6|10834.4|10815.6|10814.3|1244
1585053600000|2020-03-24 12:40:00|10832.4|10830.8|10827.6|10826.6|10836.1|10835|10824.7|10823.3|1189
1585053900000|2020-03-24 12:45:00|10827.7|10826.7|10822.8|10821.6|10830.3|10829.3|10821.1|10820.2|1072
1585054200000|2020-03-24 12:50:00|10822.6|10821.7|10819|10818|10825.6|10824.7|10815.5|10814.5|1087
1585054500000|2020-03-24 12:55:00|10819.2|10817.9|10823|10821.9|10827.3|10826|10812.5|10811.4|1220
1585054800000|2020-03-24 13:00:00|10823.1|10822|10826.7|10825.6|10828.6|10827.5|10815.2|10814.2|1212
1585055100000|2020-03-24 13:05:00|10827.1|10826|10834.7|10833.7|10837.5|10836.3|10820.3|10819.3|1167
1585055400000|2020-03-24 13:10:00|10835.3|10834.2|10843.8|10842.8|10849.3|10848.3|10835.3|10834.2|1115
1585055700000|2020-03-24 13:15:00|10843.4|10842.4|10850|10849|10854.5|10853.2|10841.5|10840.6|1082
1585056000000|2020-03-24 13:20:00|10849.7|10848.8|10844.2|10842.9|10849.9|10848.9|10832.8|10831.8|1129
1585056300000|2020-03-24 13:25:00|10844.3|10843|10845.3|10844|10849.7|10848.5|10830.3|10829|1146
1585056600000|2020-03-24 13:30:00|10844.5|10843.3|10833.9|10832.8|10845|10843.8|10832|10830.9|1165
1585056900000|2020-03-24 13:35:00|10834.6|10832.9|10803.3|10801.6|10835.7|10834.4|10803.3|10801.6|1234
1585057200000|2020-03-24 13:40:00|10803.8|10802|10800.4|10795.7|10813.2|10812.2|10789.6|10788.1|1315
1585057500000|2020-03-24 13:45:00|10800.7|10796.1|10821.4|10820.2|10822.8|10821.6|10796|10794.2|1261
1585057800000|2020-03-24 13:50:00|10822.4|10820.6|10819.9|10818.7|10825.5|10824.1|10814.2|10812.7|1249
1585058100000|2020-03-24 13:55:00|10820.1|10818.9|10813.5|10811.8|10822.1|10821|10799.8|10798.3|1184
1585058400000|2020-03-24 14:00:00|10813.8|10811.4|10814.1|10813|10819.8|10818.8|10807.4|10806.1|1193
1585058700000|2020-03-24 14:05:00|10814.9|10813.9|10819.4|10818.1|10819.9|10818.8|10807|10806|1157
1585059000000|2020-03-24 14:10:00|10819.6|10818.7|10804.3|10803.3|10821.1|10819.9|10802.2|10801.3|1187
1585059300000|2020-03-24 14:15:00|10804.4|10803.4|10805.3|10803.9|10813.4|10812.4|10800.9|10799.9|1161
1585059600000|2020-03-24 14:20:00|10805.5|10804|10803.5|10802.5|10808|10806.8|10799.4|10798.2|1158
1585059900000|2020-03-24 14:25:00|10803.6|10802.4|10784.4|10783.3|10803.7|10802.8|10783.8|10782.6|1204
1585060200000|2020-03-24 14:30:00|10784.5|10783.1|10776|10774.3|10792.3|10791.4|10769.8|10768.5|1253
1585060500000|2020-03-24 14:35:00|10775.8|10773.2|10775.3|10774.2|10779.8|10778.7|10770.8|10769.4|1208
1585060800000|2020-03-24 14:40:00|10776.2|10775|10790.3|10789.1|10791.4|10790.1|10772.3|10771.1|1185
1585061100000|2020-03-24 14:45:00|10790.2|10788.9|10784.5|10783.7|10794.9|10794|10784.1|10783.2|1081
1585061400000|2020-03-24 14:50:00|10784.2|10783.6|10795.6|10794.6|10796.6|10795.3|10784.2|10783.1|1209
1585061700000|2020-03-24 14:55:00|10796.1|10795|10785.4|10784.3|10797.9|10797|10783.8|10782.7|1166
1585062000000|2020-03-24 15:00:00|10785.2|10784|10782.6|10781.5|10786.3|10785.2|10778.4|10777.6|1074
1585062300000|2020-03-24 15:05:00|10782.7|10781.6|10773.7|10772.8|10782.7|10781.6|10770.9|10770|1057
1585062600000|2020-03-24 15:10:00|10773.8|10772.9|10783.7|10782.6|10784|10783|10771.5|10770.6|981
1585062900000|2020-03-24 15:15:00|10783.6|10782.7|10790|10789|10790.4|10789.4|10776.3|10775.7|1098
1585063200000|2020-03-24 15:20:00|10790.1|10789.2|10797.6|10796.5|10800|10799|10787.3|10786.3|1093
1585063500000|2020-03-24 15:25:00|10797.7|10796.6|10794.1|10793|10803.2|10802.1|10791.8|10791|1162
1585063800000|2020-03-24 15:30:00|10794|10792.9|10792.3|10791.1|10798.3|10796.9|10784.1|10782.9|1106
1585064100000|2020-03-24 15:35:00|10792.2|10791|10774.8|10773.8|10793|10792|10773.9|10772.7|1197
1585064400000|2020-03-24 15:40:00|10774.4|10773.3|10779.5|10778.2|10780.9|10779.7|10771.1|10770.2|1175
1585064700000|2020-03-24 15:45:00|10779|10777.6|10784.9|10783.8|10792.9|10791.9|10777.9|10776.4|1160
1585065000000|2020-03-24 15:50:00|10784.8|10783.9|10787.4|10786.2|10796.9|10795.7|10781|10780.1|1202
1585065300000|2020-03-24 15:55:00|10787.6|10786.3|10795.8|10794.5|10802.6|10801.3|10782.8|10782|1254
1585065600000|2020-03-24 16:00:00|10796.1|10794.9|10807.6|10806.4|10810.3|10809.2|10791.2|10790.3|1173
1585065900000|2020-03-24 16:05:00|10807.7|10806.5|10811.2|10810.3|10821.9|10820.8|10806.1|10805.2|1130
1585066200000|2020-03-24 16:10:00|10812|10810.2|10806.7|10805.5|10819|10818|10803.9|10802.7|1111
1585066500000|2020-03-24 16:15:00|10806.9|10805.7|10799.5|10798.4|10810.9|10809.8|10797.4|10796.4|1119
1585066800000|2020-03-24 16:20:00|10799.4|10798.1|10797.2|10795.9|10801|10799.8|10793.8|10793|996
1585067100000|2020-03-24 16:25:00|10797.1|10795.4|10789.2|10787.9|10800.8|10799.5|10785.9|10785|1146
1585067400000|2020-03-24 16:30:00|10789.4|10788|10788.2|10787|10799.3|10797.7|10785.4|10784.5|1177
1585067700000|2020-03-24 16:35:00|10788|10786.9|10786|10784.9|10790.9|10789.8|10785.1|10784.2|1126
1585068000000|2020-03-24 16:40:00|10785.9|10784.8|10779.7|10778.7|10786.1|10785.3|10776.3|10775.4|954
1585068300000|2020-03-24 16:45:00|10779.2|10778.8|10783.4|10782.5|10789.5|10788.6|10779.2|10778.1|973
1585068600000|2020-03-24 16:50:00|10783.3|10782.4|10793.5|10792.5|10797.1|10796.1|10782.9|10782|1011
1585068900000|2020-03-24 16:55:00|10793.4|10792.6|10791|10790.1|10796.6|10795.6|10790.7|10790|858
1585069200000|2020-03-24 17:00:00|10791.1|10790.5|10783.2|10781.7|10793|10792.2|10775.7|10774.8|1104
1585069500000|2020-03-24 17:05:00|10783.1|10781.6|10791.5|10790.6|10792.5|10791.3|10779.7|10778.7|1083
1585069800000|2020-03-24 17:10:00|10791.6|10790.5|10785.9|10785|10793.5|10792.5|10785.5|10784.7|833
1585070100000|2020-03-24 17:15:00|10785.8|10785.2|10780.8|10780.2|10786|10785.2|10780.5|10779.9|641
1585070400000|2020-03-24 17:20:00|10780.9|10780.3|10778.8|10777.9|10781.9|10781|10776.6|10776|678
1585070700000|2020-03-24 17:25:00|10778.7|10777.8|10768.4|10767.3|10778.8|10778|10767.9|10767|969
1585071000000|2020-03-24 17:30:00|10768.3|10767.4|10775.8|10774.8|10775.8|10775.2|10763.4|10762.3|1015
1585071300000|2020-03-24 17:35:00|10775.6|10774.6|10766.3|10765.4|10778.4|10777.7|10766.2|10765.1|843
1585071600000|2020-03-24 17:40:00|10766.9|10765.9|10758|10756.9|10768.3|10767.4|10753.9|10752.6|881
1585071900000|2020-03-24 17:45:00|10757.9|10756.8|10759.8|10758.9|10766.6|10765.7|10755.3|10754.2|887
1585072200000|2020-03-24 17:50:00|10759.9|10759.1|10758.8|10758|10760.5|10759.8|10756|10755.1|732
1585072500000|2020-03-24 17:55:00|10758.9|10758.1|10756.9|10756|10761.4|10760.2|10754|10752.7|895
1585072800000|2020-03-24 18:00:00|10757.1|10756.1|10757.9|10756.9|10759.3|10758.3|10753.5|10752.8|988
1585073100000|2020-03-24 18:05:00|10757.8|10756.8|10754.8|10753.9|10758.4|10757.5|10752|10751|854
1585073400000|2020-03-24 18:10:00|10754.6|10753.8|10759.8|10758.9|10760.2|10759.3|10752.6|10751.7|843
1585073700000|2020-03-24 18:15:00|10759.7|10758.8|10762.5|10761.5|10765.1|10764.1|10759.3|10758.3|868
1585074000000|2020-03-24 18:20:00|10762.6|10761.6|10766.5|10765.6|10768.7|10767.7|10762.4|10761.4|855
1585074300000|2020-03-24 18:25:00|10766.4|10765.5|10770.2|10769.3|10771.1|10770.2|10762.9|10762.1|941
1585074600000|2020-03-24 18:30:00|10770.3|10769.4|10768.6|10767.7|10773.2|10772.3|10768|10767.1|927
1585074900000|2020-03-24 18:35:00|10768.5|10767.6|10757.7|10756.9|10768.5|10767.8|10754.8|10753.8|928
1585075200000|2020-03-24 18:40:00|10758.1|10756.8|10757.1|10755.7|10759.1|10758.2|10754.4|10753.7|922
1585075500000|2020-03-24 18:45:00|10757.6|10756.6|10753.9|10753.1|10757.9|10756.9|10750.9|10750.1|733
1585075800000|2020-03-24 18:50:00|10753.8|10753|10755.7|10754.8|10756.6|10755.7|10751.9|10751.1|810
1585076100000|2020-03-24 18:55:00|10755.3|10754.3|10759.5|10758.4|10761.7|10760.8|10752.8|10752|902
1585076400000|2020-03-24 19:00:00|10759.3|10758.2|10750.3|10749.7|10759.3|10758.2|10750.1|10749.3|945
1585076700000|2020-03-24 19:05:00|10751.4|10750.6|10751.1|10750.2|10754.9|10754|10750.4|10749.5|836
1585077000000|2020-03-24 19:10:00|10750.8|10750.3|10747.5|10746.6|10752.6|10751.7|10747.5|10746.6|823
1585077300000|2020-03-24 19:15:00|10747.6|10746.7|10748.7|10747.8|10749.1|10748.3|10746.6|10745.7|835
1585077600000|2020-03-24 19:20:00|10748.8|10747.7|10747.3|10746.3|10753.1|10752.3|10747.2|10746.3|887
1585077900000|2020-03-24 19:25:00|10747.5|10746.5|10748|10747.1|10749.2|10748.3|10746.4|10745.6|646
1585078200000|2020-03-24 19:30:00|10747.9|10747.2|10750.6|10749.8|10751|10750.3|10747.2|10746.4|582
1585078500000|2020-03-24 19:35:00|10750.7|10749.7|10754.6|10753.8|10757.8|10756.9|10748.3|10747.4|761
1585078800000|2020-03-24 19:40:00|10754.7|10753.7|10755.3|10754.7|10756.1|10755.1|10750.4|10749.4|780
1585079100000|2020-03-24 19:45:00|10755.8|10755.2|10753|10752|10755.9|10755.2|10748.3|10747.3|898
1585079400000|2020-03-24 19:50:00|10752.9|10751.9|10760.2|10759.3|10761.2|10760.3|10750.7|10749.5|942
1585079700000|2020-03-24 19:55:00|10760.1|10759.4|10772.4|10771.3|10774.7|10773.8|10760|10759.1|958
1585080000000|2020-03-24 20:00:00|10772.1|10771.1|10772.9|10771.9|10775.6|10774.7|10770.4|10769.2|732
1585080300000|2020-03-24 20:05:00|10772.8|10771.8|10771.5|10770.4|10775|10774|10771|10770|538
1585080600000|2020-03-24 20:10:00|10771.4|10770.3|10768.1|10767.2|10772.4|10771.4|10768|10767|451
1585080900000|2020-03-24 20:15:00|10768.2|10767.1|10770.3|10769.3|10771|10770|10766.3|10765.3|424
1585081200000|2020-03-24 20:20:00|10770.4|10769.2|10772.2|10771.1|10773.6|10772.6|10770.3|10769.2|434
1585081500000|2020-03-24 20:25:00|10772.3|10771.2|10778.8|10777.5|10779.1|10778|10772|10770.9|510
1585081800000|2020-03-24 20:30:00|10778.9|10777.6|10784.7|10783.7|10789.9|10788.9|10778.4|10777.4|692
1585082100000|2020-03-24 20:35:00|10784.6|10783.6|10782.8|10781.7|10785.1|10784.2|10781.7|10780.7|466
1585082400000|2020-03-24 20:40:00|10782.9|10781.8|10783.2|10781.7|10783.3|10782.1|10778|10776.6|456
1585082700000|2020-03-24 20:45:00|10783.3|10781.8|10796.5|10794.1|10796.9|10794.6|10782.7|10781.1|645
1585083000000|2020-03-24 20:50:00|10796.4|10794.2|10797.5|10796.2|10799.9|10798.2|10792.4|10789.8|731
1585083300000|2020-03-24 20:55:00|10797.4|10795.9|10790.7|10785.8|10798.6|10797.3|10788.4|10782.8|608
1585083600000|2020-03-24 21:00:00|10790.3|10785.2|10779.8|10773.8|10791.4|10785.7|10776.5|10770.5|190
1585083900000|2020-03-24 21:05:00|10780.3|10774.3|10775.6|10769.6|10786.3|10780.3|10770.5|10764.5|374
1585084200000|2020-03-24 21:10:00|10775.7|10769.7|10785.9|10779.9|10788.5|10782.5|10771.8|10765.8|354
1585084500000|2020-03-24 21:15:00|10785|10779|10791|10785|10791.6|10785.6|10785|10779|183
1585084800000|2020-03-24 21:20:00|10791.2|10785.2|10793.1|10787.1|10794.8|10788.8|10787.3|10781.3|177
1585085100000|2020-03-24 21:25:00|10793.2|10787.2|10790.9|10784.9|10793.4|10787.4|10788.7|10782.7|207
1585085400000|2020-03-24 21:30:00|10791|10785|10788.2|10782.2|10791|10785|10787.6|10781.6|174
1585085700000|2020-03-24 21:35:00|10788.4|10782.4|10788.6|10782.6|10791.6|10785.6|10786.4|10780.4|202
1585086000000|2020-03-24 21:40:00|10788.4|10782.4|10790.5|10784.5|10793.1|10787.1|10788.4|10782.4|222
1585086300000|2020-03-24 21:45:00|10790.6|10784.6|10782.9|10776.9|10792.6|10786.6|10778.8|10773.3|460
1585086600000|2020-03-24 21:50:00|10783|10777|10789|10783|10790.4|10784.4|10782.2|10776.2|307
1585086900000|2020-03-24 21:55:00|10788.9|10782.9|10789.3|10783.3|10789.5|10783.5|10785.4|10779.4|301
1585087200000|2020-03-24 22:00:00|10787.9|10781.9|10794.3|10789.8|10795.9|10792.2|10785|10779|513
1585087500000|2020-03-24 22:05:00|10794.2|10789.9|10798.2|10795.3|10798.7|10795.4|10791.5|10788.2|547
1585087800000|2020-03-24 22:10:00|10798.3|10795.1|10799.2|10796.2|10799.6|10796.9|10795.8|10792.3|418
1585088100000|2020-03-24 22:15:00|10799.1|10795.7|10799.9|10796.7|10801.6|10798.6|10798.3|10795.3|357
1585088400000|2020-03-24 22:20:00|10799.7|10796.8|10804|10801.3|10804.5|10801.3|10798|10795.7|397
1585088700000|2020-03-24 22:25:00|10804.3|10801.4|10807.9|10805.5|10809.9|10807.7|10804|10801.2|572
1585089000000|2020-03-24 22:30:00|10807.7|10805.6|10806.8|10804|10808.2|10805.6|10803|10800|458
1585089300000|2020-03-24 22:35:00|10806.7|10804.1|10812.1|10810.1|10814.6|10812|10806.1|10803.9|566
1585089600000|2020-03-24 22:40:00|10812|10810|10806.7|10803.8|10812.7|10810.2|10804.5|10802|657
1585089900000|2020-03-24 22:45:00|10806.6|10804|10812.4|10809.8|10813|10810.4|10803.3|10801.3|628
1585090200000|2020-03-24 22:50:00|10812.2|10809.7|10811.2|10808.5|10812.4|10809.7|10808.7|10805.7|571
1585090500000|2020-03-24 22:55:00|10811.1|10808.6|10813|10810.9|10815.6|10814.5|10811.1|10808.6|588
1585090800000|2020-03-24 23:00:00|10813.2|10811.1|10809.9|10807.3|10815.5|10813.8|10808.9|10806.5|585
1585091100000|2020-03-24 23:05:00|10809.3|10807.2|10813.7|10811.2|10815.7|10813.5|10808.5|10806.2|524
1585091400000|2020-03-24 23:10:00|10813.9|10811.3|10811.7|10810.3|10814.9|10813|10810.7|10809|466
1585091700000|2020-03-24 23:15:00|10811.6|10810.2|10810.7|10809.3|10812.6|10810.6|10810|10808.8|385
1585092000000|2020-03-24 23:20:00|10810.6|10809.2|10803.8|10802.9|10811.3|10810|10803.8|10802.7|566
1585092300000|2020-03-24 23:25:00|10803.9|10803|10798.7|10797.4|10804.1|10803.1|10798.2|10796.5|650
1585092600000|2020-03-24 23:30:00|10798.8|10797.5|10805.2|10803.4|10808.5|10807|10798.5|10797|752
1585092900000|2020-03-24 23:35:00|10805.1|10803.3|10804.5|10802.7|10806.7|10805|10802.7|10801.1|728
1585093200000|2020-03-24 23:40:00|10804.4|10802.6|10808.8|10807.4|10809.7|10808.2|10803.5|10802.3|753
1585093500000|2020-03-24 23:45:00|10808.6|10807.3|10809.6|10808.5|10810|10809|10807.9|10806.3|431
1585093800000|2020-03-24 23:50:00|10809.7|10808.4|10809.1|10807.5|10812.7|10811.5|10808.3|10806.6|537
1585094100000|2020-03-24 23:55:00|10809.2|10807.6|10798.9|10797.7|10810|10809|10798.2|10797.2|920
1585094400000|2020-03-25 00:00:00|10798.8|10797.9|10792.9|10791.7|10803.2|10802|10788.7|10787.2|1028
1585094700000|2020-03-25 00:05:00|10792.6|10791.4|10793.9|10792.7|10799.6|10798.5|10792.6|10791.3|1064
1585095000000|2020-03-25 00:10:00|10793.8|10792.6|10793.7|10792.5|10798|10796.5|10792.7|10791.7|870
1585095300000|2020-03-25 00:15:00|10793.8|10792.7|10798.6|10797.4|10800.8|10799.5|10793.3|10792.3|887
1585095600000|2020-03-25 00:20:00|10798.7|10797.5|10792.2|10791.1|10801.4|10800.1|10791.7|10790.8|766
1585095900000|2020-03-25 00:25:00|10792.1|10791|10791.7|10790.9|10793.7|10792.6|10788.8|10787.7|768
1585096200000|2020-03-25 00:30:00|10791.5|10790.6|10784.6|10783.5|10793.6|10792.6|10780.8|10779.7|861
1585096500000|2020-03-25 00:35:00|10784.5|10783.6|10782.7|10781.6|10786.6|10785.6|10780.3|10779.2|914
1585096800000|2020-03-25 00:40:00|10782.8|10781.7|10783.8|10782.7|10787.4|10786.2|10780.8|10779.8|758
1585097100000|2020-03-25 00:45:00|10783.6|10782.3|10789.3|10788.2|10790.2|10789.1|10783.1|10781.9|768
1585097400000|2020-03-25 00:50:00|10789.2|10788.1|10788.5|10786|10789.6|10788.5|10761.3|10759.9|1229
1585097700000|2020-03-25 00:55:00|10788.6|10786.1|10787.9|10786.7|10791|10789.1|10777.5|10776.2|1111
1585098000000|2020-03-25 01:00:00|10788|10786.8|10794.7|10793.4|10794.7|10793.7|10785.2|10783.5|1059
1585098300000|2020-03-25 01:05:00|10794.6|10793.3|10797.2|10795.1|10800|10798.7|10793.8|10792.2|1004
1585098600000|2020-03-25 01:10:00|10797.3|10795|10796.9|10795.1|10799.5|10798.3|10792.7|10791.7|1023
1585098900000|2020-03-25 01:15:00|10796.8|10794.9|10789.4|10787.9|10798.6|10796.9|10788.9|10787.3|984
1585099200000|2020-03-25 01:20:00|10789.2|10787.8|10793.9|10792.7|10794.9|10793.4|10786.4|10785|902
1585099500000|2020-03-25 01:25:00|10794.3|10793.2|10798|10796.9|10801.7|10800.4|10793.8|10792.5|982
1585099800000|2020-03-25 01:30:00|10798.1|10796.8|10798.7|10797.6|10799.5|10798.2|10793.8|10792.7|1013
1585100100000|2020-03-25 01:35:00|10798.6|10797.5|10798.5|10797.3|10799.4|10798.4|10793.3|10792|923
1585100400000|2020-03-25 01:40:00|10798.6|10797.4|10799.5|10798.4|10800.1|10799.2|10796|10794.5|791
1585100700000|2020-03-25 01:45:00|10799.7|10798.5|10804.7|10803.8|10804.7|10803.8|10798.6|10797.4|817
1585101000000|2020-03-25 01:50:00|10804.6|10803.9|10804.3|10803|10806|10804.7|10802.9|10801.8|899
1585101300000|2020-03-25 01:55:00|10804.2|10803.1|10807.5|10806.3|10809.6|10808.4|10803.7|10802.8|934
1585101600000|2020-03-25 02:00:00|10807.6|10806.5|10804.3|10803.3|10808.6|10807.2|10802.2|10800.9|935
1585101900000|2020-03-25 02:05:00|10804.4|10803.5|10806.7|10805.6|10807.8|10806.9|10803.3|10802.2|824
1585102200000|2020-03-25 02:10:00|10806.8|10805.7|10803.4|10802.5|10808.3|10807.2|10803.3|10802.3|762
1585102500000|2020-03-25 02:15:00|10803.5|10802.6|10804|10802.9|10809.1|10807.9|10802.7|10801.4|715
1585102800000|2020-03-25 02:20:00|10803.9|10802.8|10806.4|10805.3|10809.2|10808.2|10803.7|10802.8|534
1585103100000|2020-03-25 02:25:00|10806.5|10805.4|10806.6|10805.4|10810.6|10809.8|10805.9|10805|668
1585103400000|2020-03-25 02:30:00|10806.4|10805.3|10806|10804.9|10806.9|10805.8|10803.3|10802.5|736
1585103700000|2020-03-25 02:35:00|10806.1|10804.8|10803.2|10801.9|10807.4|10806.3|10799.7|10798.4|795
1585104000000|2020-03-25 02:40:00|10803.3|10802.1|10804.8|10803.8|10807.9|10806.7|10803.1|10802|877
1585104300000|2020-03-25 02:45:00|10805|10803.7|10810.2|10809.3|10810.8|10809.9|10804.9|10803.6|833
1585104600000|2020-03-25 02:50:00|10810.3|10809.4|10813.3|10812.3|10815.1|10814.2|10810|10809.1|800
1585104900000|2020-03-25 02:55:00|10813.4|10812.2|10824|10823|10824.4|10823.4|10813.3|10812.2|869
1585105200000|2020-03-25 03:00:00|10823.9|10822.9|10817|10815.9|10824|10823|10814.2|10813.3|900
1585105500000|2020-03-25 03:05:00|10817.1|10816|10817.1|10815.8|10818.8|10817.6|10814.2|10813.2|935
1585105800000|2020-03-25 03:10:00|10817.2|10815.9|10810.8|10809.7|10818.1|10816.9|10810.7|10809.6|840
1585106100000|2020-03-25 03:15:00|10810.6|10809.8|10812.6|10810.9|10813.8|10812.5|10808.8|10807.6|850
1585106400000|2020-03-25 03:20:00|10812.5|10811|10812.7|10811.5|10813.5|10812.2|10808.9|10807.6|885
1585106700000|2020-03-25 03:25:00|10812.5|10811.4|10810.5|10809.4|10813.8|10812.6|10809.6|10808.2|961
1585107000000|2020-03-25 03:30:00|10810.4|10809.3|10812|10810.9|10812.6|10811.3|10810|10808.9|851
1585107300000|2020-03-25 03:35:00|10812.1|10810.8|10816.4|10815.3|10816.5|10815.3|10811.8|10810.7|659
1585107600000|2020-03-25 03:40:00|10817|10815.8|10816.2|10815|10820.2|10819.1|10815.2|10813.9|674
1585107900000|2020-03-25 03:45:00|10816.1|10814.8|10813.8|10812.8|10817.9|10816.8|10813.2|10812.1|796
1585108200000|2020-03-25 03:50:00|10813.9|10812.7|10808.7|10807.6|10814.6|10813.6|10807.4|10806.6|768
1585108500000|2020-03-25 03:55:00|10808.6|10807.7|10809.9|10808.8|10810.6|10809.6|10807.7|10806.6|889
1585108800000|2020-03-25 04:00:00|10809.7|10808.6|10809.2|10808|10810.3|10809.3|10807.8|10806.9|822
1585109100000|2020-03-25 04:05:00|10809.3|10808.1|10809.7|10808.6|10809.9|10808.8|10807.6|10806.7|699
1585109400000|2020-03-25 04:10:00|10809.6|10808.7|10808.4|10807.3|10810.4|10809.4|10808.1|10807.1|637
1585109700000|2020-03-25 04:15:00|10808.5|10807.2|10811.3|10810.1|10811.7|10810.4|10808|10807|708
1585110000000|2020-03-25 04:20:00|10811.7|10810.4|10810.8|10809.6|10814.2|10813.2|10810|10808.8|819
1585110300000|2020-03-25 04:25:00|10810.7|10809.4|10809.1|10808|10811.1|10810.2|10808.6|10807.8|597
1585110600000|2020-03-25 04:30:00|10809.3|10808.1|10808.3|10807.3|10809.3|10808.2|10807.5|10806.7|522
1585110900000|2020-03-25 04:35:00|10808.2|10807.2|10804.5|10803.3|10809|10807.9|10804.2|10803|655
1585111200000|2020-03-25 04:40:00|10804.4|10803.2|10805.5|10804.5|10808.6|10807.6|10804.2|10802.9|870
1585111500000|2020-03-25 04:45:00|10805.4|10804.4|10804.3|10803.2|10806.7|10805.6|10803.9|10803|898
1585111800000|2020-03-25 04:50:00|10804.2|10803.3|10808.2|10807.1|10809|10807.9|10804|10803.2|871
1585112100000|2020-03-25 04:55:00|10808.3|10807.2|10812.6|10810.9|10813.2|10811.8|10804.7|10803.6|1014
1585112400000|2020-03-25 05:00:00|10812.5|10811.1|10801.9|10800.6|10814.8|10813.4|10801|10799.7|1117
1585112700000|2020-03-25 05:05:00|10802|10800.7|10799.9|10798.6|10807.8|10806.6|10799.4|10798.2|1046
1585113000000|2020-03-25 05:10:00|10800|10798.7|10804|10802.9|10807.7|10806.4|10799.1|10798.1|1072
1585113300000|2020-03-25 05:15:00|10803.6|10802.6|10801.2|10800.1|10806.8|10805.8|10800.2|10799.1|958
1585113600000|2020-03-25 05:20:00|10801.1|10799.9|10798|10796.9|10801.1|10799.9|10793.2|10791.5|913
1585113900000|2020-03-25 05:25:00|10797.9|10796.8|10798.2|10797.2|10798.9|10797.8|10794.1|10792.8|932
1585114200000|2020-03-25 05:30:00|10798.3|10797.3|10803.5|10802.4|10803.8|10802.8|10798.2|10797.3|971
1585114500000|2020-03-25 05:35:00|10803.6|10801.8|10805.2|10804.2|10805.4|10804.5|10802.7|10801.6|744
1585114800000|2020-03-25 05:40:00|10805.7|10804.7|10807.5|10806.4|10807.7|10806.7|10803.2|10802|893
1585115100000|2020-03-25 05:45:00|10807.6|10806.5|10812.6|10811.5|10813.9|10812.7|10807.5|10806.5|726
1585115400000|2020-03-25 05:50:00|10812.7|10811.4|10808.3|10807.4|10812.7|10811.4|10807.5|10806.3|646
1585115700000|2020-03-25 05:55:00|10808.4|10807.3|10817.2|10815.9|10818.6|10817.5|10807.2|10806|823
1585116000000|2020-03-25 06:00:00|10817.5|10816.4|10820.8|10819.2|10822.4|10821.2|10813.8|10812.7|1075
1585116300000|2020-03-25 06:05:00|10820.9|10819.1|10822.7|10821.7|10824|10822.9|10817|10815.8|1031
1585116600000|2020-03-25 06:10:00|10822.6|10821.6|10819.1|10817.8|10823.6|10822.6|10816|10815|983
1585116900000|2020-03-25 06:15:00|10819|10817.7|10819.7|10818.5|10821.2|10820.1|10817.7|10816.5|832
1585117200000|2020-03-25 06:20:00|10819.8|10818.6|10819.8|10818.7|10821.9|10820.8|10818.3|10817|848
1585117500000|2020-03-25 06:25:00|10819.9|10818.6|10819.3|10818.4|10820.3|10819.2|10818.4|10817.3|734
1585117800000|2020-03-25 06:30:00|10819.4|10818.9|10818.7|10817.7|10823.2|10822.2|10817.8|10816.7|707
1585118100000|2020-03-25 06:35:00|10818.8|10817.8|10810.6|10809.3|10820.8|10819.9|10810.4|10809.2|916
1585118400000|2020-03-25 06:40:00|10810.5|10809.4|10811.4|10810.2|10817|10815.8|10810.4|10809.2|940
1585118700000|2020-03-25 06:45:00|10811.3|10810.3|10811.1|10810|10812.5|10811.8|10807.3|10806.6|768
1585119000000|2020-03-25 06:50:00|10811|10809.8|10809.1|10808|10812.5|10811.4|10807.9|10807|748
1585119300000|2020-03-25 06:55:00|10809.2|10808.1|10817.5|10815.6|10819.2|10817.9|10808.8|10807.9|979
1585119600000|2020-03-25 07:00:00|10817.4|10815.7|10821.4|10820.2|10824.4|10823.4|10813.4|10811.8|1170
1585119900000|2020-03-25 07:05:00|10821.5|10820.3|10823|10822|10824.7|10823.7|10819.7|10818.7|1029
1585120200000|2020-03-25 07:10:00|10822.9|10821.8|10822.5|10821.5|10825.1|10824.2|10822.1|10820.8|957
1585120500000|2020-03-25 07:15:00|10822.7|10821.4|10824.1|10823.2|10824.7|10823.7|10821.3|10820.1|1032
1585120800000|2020-03-25 07:20:00|10823.5|10822.4|10823.9|10823|10824.7|10823.9|10821.6|10820.9|800
1585121100000|2020-03-25 07:25:00|10824|10822.9|10823.1|10822.2|10824.6|10823.6|10820.4|10819.6|844
1585121400000|2020-03-25 07:30:00|10823|10822.1|10823.3|10822.5|10823.5|10822.8|10820.4|10819.8|919
1585121700000|2020-03-25 07:35:00|10823.2|10822.3|10826.5|10825.3|10841.1|10839.9|10822.5|10821.6|1232
1585122000000|2020-03-25 07:40:00|10826.6|10825.5|10820.5|10819.6|10828.4|10827.1|10819.3|10818.6|942
1585122300000|2020-03-25 07:45:00|10820.6|10819.7|10814|10813|10820.6|10819.7|10811.9|10810.7|940
1585122600000|2020-03-25 07:50:00|10813.9|10813.4|10820.6|10819.4|10823.3|10822.1|10813.9|10813|850
1585122900000|2020-03-25 07:55:00|10821|10820|10807.5|10806.6|10821.1|10820|10806.1|10805.1|1013
1585123200000|2020-03-25 08:00:00|10807.6|10806.8|10803.9|10802.5|10812.7|10811.8|10793.5|10792.3|1146
1585123500000|2020-03-25 08:05:00|10804|10802.4|10809.7|10808.9|10812.9|10811.5|10802.3|10800.9|1230
1585123800000|2020-03-25 08:10:00|10810.2|10809.3|10806|10805.1|10810.2|10809.3|10803.1|10802.2|1132
1585124100000|2020-03-25 08:15:00|10806.2|10805.3|10819.4|10818.5|10819.4|10818.5|10805.8|10804.7|1165
1585124400000|2020-03-25 08:20:00|10819.7|10818.9|10814.7|10813.8|10822.7|10821.7|10814.6|10813.7|1102
1585124700000|2020-03-25 08:25:00|10814.8|10813.7|10817.2|10816.2|10821.8|10820.8|10814.8|10813.7|1106
1585125000000|2020-03-25 08:30:00|10817.3|10816.3|10823.7|10822.8|10826.4|10825.4|10817.2|10816.3|1050
1585125300000|2020-03-25 08:35:00|10823.9|10822.9|10822.9|10821.6|10834.8|10833.6|10821.7|10820.6|1187
1585125600000|2020-03-25 08:40:00|10822.8|10821.7|10830.2|10828.8|10832.5|10831.2|10820.1|10819|1084
1585125900000|2020-03-25 08:45:00|10830.1|10829|10830.7|10829.5|10832.1|10831|10822.1|10821.1|1132
1585126200000|2020-03-25 08:50:00|10830.6|10829.3|10832.7|10831.7|10843.4|10842.5|10828.2|10827|1189
1585126500000|2020-03-25 08:55:00|10832.5|10831.5|10834.5|10832.9|10838.7|10837.4|10829|10827.7|982
1585126800000|2020-03-25 09:00:00|10834.6|10832.8|10834.4|10833.5|10834.9|10834|10828.7|10827.8|1049
1585127100000|2020-03-25 09:05:00|10834.6|10833.4|10840.7|10839.6|10845.3|10844.4|10828.6|10827.8|1121
1585127400000|2020-03-25 09:10:00|10840.6|10839.9|10839|10837.9|10845|10843.9|10836.4|10835.5|1073
1585127700000|2020-03-25 09:15:00|10838.9|10837.8|10843.8|10842.8|10847.1|10846.1|10838.6|10837.6|1045
1585128000000|2020-03-25 09:20:00|10843.6|10842.6|10837.9|10836.8|10843.6|10842.6|10835.5|10834.6|1020
1585128300000|2020-03-25 09:25:00|10837.8|10836.9|10834.8|10833.9|10841.2|10840.3|10832.4|10831.3|899
1585128600000|2020-03-25 09:30:00|10835.1|10834|10835|10833.9|10837.3|10836.3|10831.7|10830.7|946
1585128900000|2020-03-25 09:35:00|10834.9|10834|10836.2|10835.1|10840.6|10839.7|10832.8|10831.9|985
1585129200000|2020-03-25 09:40:00|10836.1|10835.3|10846.8|10846|10847.7|10846.7|10836.1|10835.1|1064
1585129500000|2020-03-25 09:45:00|10846.5|10845.9|10844.5|10843.6|10850|10849.1|10841.5|10840.3|955
1585129800000|2020-03-25 09:50:00|10844.6|10843.7|10842.7|10841.9|10847.3|10846.3|10842.2|10841.3|1050
1585130100000|2020-03-25 09:55:00|10842.3|10841.5|10843.9|10843|10844.5|10843.7|10841|10840.4|825
1585130400000|2020-03-25 10:00:00|10843.8|10842.9|10841.7|10840.9|10846.2|10845.3|10840.8|10839.9|934
1585130700000|2020-03-25 10:05:00|10841.8|10840.4|10840.6|10839.8|10842.3|10841.5|10835.7|10834.9|966
1585131000000|2020-03-25 10:10:00|10840.7|10839.9|10836.8|10835.9|10841.2|10840.4|10834.1|10833.2|844
1585131300000|2020-03-25 10:15:00|10836.7|10835.7|10838.8|10837.8|10839.3|10838.6|10833.6|10832.6|931
1585131600000|2020-03-25 10:20:00|10838.9|10837.9|10841.9|10840.8|10843.1|10842.2|10837|10836|1055
1585131900000|2020-03-25 10:25:00|10842.5|10841|10846|10844.9|10848.6|10847.7|10837.8|10836.8|1104
1585132200000|2020-03-25 10:30:00|10845.8|10845.1|10832.6|10831.6|10846|10845.1|10829.2|10827.7|1092
1585132500000|2020-03-25 10:35:00|10831.9|10831.5|10819.5|10818.2|10835.8|10834.7|10812.6|10811.4|1176
1585132800000|2020-03-25 10:40:00|10820|10818.9|10821.7|10820.7|10829.5|10828.2|10820|10818.7|1160
1585133100000|2020-03-25 10:45:00|10821.6|10820.6|10808.3|10807.2|10823.5|10822.7|10807.8|10807|1124
1585133400000|2020-03-25 10:50:00|10808.4|10807.3|10809.2|10808.1|10816.4|10815.2|10806.3|10805|1157
1585133700000|2020-03-25 10:55:00|10808.9|10808.2|10807|10805.8|10814.8|10813.3|10805.8|10804.8|1095
1585134000000|2020-03-25 11:00:00|10806.9|10805.5|10813.1|10811.8|10819.5|10818.4|10800.3|10799.1|1214
1585134300000|2020-03-25 11:05:00|10813.3|10812|10813.3|10812.5|10823.5|10822|10811.9|10810.7|1165
1585134600000|2020-03-25 11:10:00|10812.9|10811.9|10807.4|10806.1|10818.2|10816.9|10807.4|10806|1142
1585134900000|2020-03-25 11:15:00|10808|10806.8|10813.3|10812.4|10815.9|10814.8|10807.6|10806.3|1085
1585135200000|2020-03-25 11:20:00|10813.4|10812.5|10818.8|10818.2|10821.6|10820.6|10812.9|10812.3|963
1585135500000|2020-03-25 11:25:00|10818.7|10818.1|10825|10824.2|10827.2|10826.3|10818.5|10817.8|912
1585135800000|2020-03-25 11:30:00|10825.1|10824.1|10823.1|10822.3|10827.9|10827.2|10822.6|10821.7|808
1585136100000|2020-03-25 11:35:00|10823.2|10822.2|10825.4|10824.5|10828.8|10828.1|10823|10822.1|869
1585136400000|2020-03-25 11:40:00|10825.3|10824.6|10824|10823.1|10828.7|10827.8|10822.3|10821.3|807
1585136700000|2020-03-25 11:45:00|10823.8|10822.9|10820.5|10819.9|10828.4|10827.7|10820.5|10819.9|814
1585137000000|2020-03-25 11:50:00|10820.2|10819.6|10819|10818.4|10820.7|10820.1|10816|10815.1|825
1585137300000|2020-03-25 11:55:00|10819.3|10818.5|10811.3|10810.7|10819.3|10818.6|10809|10808|915
1585137600000|2020-03-25 12:00:00|10811.6|10810.6|10812.6|10811.7|10818|10817.1|10805.1|10804.1|1028
1585137900000|2020-03-25 12:05:00|10812.5|10811.6|10809.1|10808.3|10818.1|10817.1|10809.1|10808.3|847
1585138200000|2020-03-25 12:10:00|10809.3|10808.2|10812.2|10811.4|10815.6|10814.8|10807.4|10806.4|970
1585138500000|2020-03-25 12:15:00|10812.1|10811.1|10807.1|10806.3|10812.1|10811.1|10803.2|10802.2|1044
1585138800000|2020-03-25 12:20:00|10807.4|10806.5|10810.5|10809.5|10812.3|10811.2|10806.3|10805.5|1100
1585139100000|2020-03-25 12:25:00|10810.4|10809.7|10817.7|10812|10818|10814.9|10807.4|10806.5|765
1585139400000|2020-03-25 12:30:00|10817.9|10811.9|10814|10812.9|10819.2|10817.9|10808.1|10807.2|994
1585139700000|2020-03-25 12:35:00|10814.1|10812.8|10805.3|10804.5|10814.1|10813|10800.2|10799.2|1126
1585140000000|2020-03-25 12:40:00|10805.5|10804.4|10807.1|10806|10812.8|10811.3|10805.1|10803.7|1174
1585140300000|2020-03-25 12:45:00|10806.9|10805.9|10809|10808|10812.8|10811.3|10802.7|10801.6|1090
1585140600000|2020-03-25 12:50:00|10809.1|10807.9|10814.4|10813.1|10816|10815|10806.1|10805|1097
1585140900000|2020-03-25 12:55:00|10814.8|10813.7|10820.7|10819.2|10826.5|10825.8|10814.8|10813.6|1035
1585141200000|2020-03-25 13:00:00|10820.8|10819.4|10823.9|10822.8|10827.5|10826.6|10815.3|10813.9|1043
1585141500000|2020-03-25 13:05:00|10823.8|10822.7|10821.1|10820.2|10826.7|10825.9|10817|10816.2|900
1585141800000|2020-03-25 13:10:00|10821|10820.1|10828.2|10827.2|10832.9|10831.9|10818.6|10817.7|972
1585142100000|2020-03-25 13:15:00|10828.1|10826.4|10822.8|10822.2|10828.1|10826.5|10820.8|10819.9|798
1585142400000|2020-03-25 13:20:00|10823.3|10822.7|10825.9|10825|10828.7|10827.9|10822.9|10822.1|958
1585142700000|2020-03-25 13:25:00|10825.8|10824.9|10828|10827.2|10830.2|10829.4|10823.4|10822.5|1026
1585143000000|2020-03-25 13:30:00|10827.9|10827.1|10820.7|10819.8|10828.1|10827.2|10817.7|10816.8|1146
1585143300000|2020-03-25 13:35:00|10821.1|10820.2|10820|10819|10826.4|10825.5|10816.6|10815.9|1198
1585143600000|2020-03-25 13:40:00|10819.9|10818.9|10811.5|10810.5|10820.3|10819.4|10810.8|10809.9|1164
1585143900000|2020-03-25 13:45:00|10811.7|10810.4|10804.1|10803.1|10815.2|10814.2|10803.8|10803|1000
1585144200000|2020-03-25 13:50:00|10804|10803.2|10800.4|10799.4|10807.1|10806.4|10797.8|10796.9|1060
1585144500000|2020-03-25 13:55:00|10800.2|10799.3|10799.2|10798.3|10806.2|10805|10797.8|10797|1198
1585144800000|2020-03-25 14:00:00|10799.1|10798.2|10804.4|10803.5|10805.3|10804.5|10797.4|10796.5|1002
1585145100000|2020-03-25 14:05:00|10804.5|10803.6|10802.3|10801.4|10809.6|10808.7|10801.6|10800.7|1125
1585145400000|2020-03-25 14:10:00|10802.1|10801.2|10805.8|10804.9|10806.5|10805.7|10797.9|10797.1|1036
1585145700000|2020-03-25 14:15:00|10805.7|10805|10810|10809.4|10812.1|10811.2|10805.7|10804.9|965
1585146000000|2020-03-25 14:20:00|10809.8|10809.2|10806.8|10806.2|10813.4|10812.7|10805|10804.4|925
1585146300000|2020-03-25 14:25:00|10806.7|10806.1|10809.8|10808.7|10816.5|10814.6|10804.8|10804|1069
1585146600000|2020-03-25 14:30:00|10809.9|10808.6|10803.7|10803.1|10813.6|10812.8|10803.1|10802.3|1040
1585146900000|2020-03-25 14:35:00|10804|10804|10797.4|10796.8|10807.3|10806.4|10797.4|10796.6|888
1585147200000|2020-03-25 14:40:00|10797.5|10796.9|10803.4|10802.5|10804.2|10803.3|10797.2|10796.6|949
1585147500000|2020-03-25 14:45:00|10803.3|10802.4|10801.4|10800.5|10810.6|10809.8|10800.3|10799.7|959
1585147800000|2020-03-25 14:50:00|10801.3|10800.4|10805.6|10805|10807.6|10806.9|10799.4|10798.7|800
1585148100000|2020-03-25 14:55:00|10805.7|10804.8|10805.7|10805.1|10810.6|10809.7|10804.3|10803.5|954
1585148400000|2020-03-25 15:00:00|10805.9|10805|10799.3|10798.3|10811.5|10810.6|10798|10797.3|915
1585148700000|2020-03-25 15:05:00|10799|10798.1|10800.4|10799.5|10804.7|10804.1|10798.5|10797.8|875
1585149000000|2020-03-25 15:10:00|10800.2|10799.3|10803.9|10803.3|10804.7|10804.1|10799.9|10799.1|675
1585149300000|2020-03-25 15:15:00|10804|10803.4|10805.5|10804.9|10805.8|10805.1|10800.3|10799.7|642
1585149600000|2020-03-25 15:20:00|10805.6|10804.7|10797.7|10797.1|10805.6|10805|10797.3|10796.7|589
1585149900000|2020-03-25 15:25:00|10797.6|10797|10792.8|10792.2|10798.5|10797.9|10785.4|10784.4|904
1585150200000|2020-03-25 15:30:00|10792.6|10792|10800.6|10799.8|10804.8|10803.9|10788|10787.3|953
1585150500000|2020-03-25 15:35:00|10800.4|10801.6|10800|10799.4|10802.7|10802.1|10792.1|10791.5|935
1585150800000|2020-03-25 15:40:00|10800.1|10799.5|10799.2|10798.6|10800.9|10800|10795.1|10794.4|837
1585151100000|2020-03-25 15:45:00|10799.1|10798.5|10802.2|10801.4|10805.9|10805|10798.1|10797.4|917
1585151400000|2020-03-25 15:50:00|10801.8|10801.3|10798|10797|10802.1|10801.3|10794.1|10793.2|1001
1585151700000|2020-03-25 15:55:00|10797.9|10797.1|10835.5|10834.4|10838.9|10837.9|10796.9|10796.1|1219
1585152000000|2020-03-25 16:00:00|10835.6|10834.7|10835.7|10834.8|10839.2|10838.3|10830.2|10829.2|1204
1585152300000|2020-03-25 16:05:00|10835.6|10835|10838.1|10837.2|10850.2|10849.4|10835.6|10834.8|1183
1585152600000|2020-03-25 16:10:00|10837.6|10837.1|10838.7|10837.9|10839.8|10838.9|10829.8|10829|919
1585152900000|2020-03-25 16:15:00|10838.6|10837.7|10832|10831|10839|10838.1|10827.7|10827.1|986
1585153200000|2020-03-25 16:20:00|10832.1|10831.2|10835.8|10834.8|10844.4|10843.1|10832|10831.1|1148
1585153500000|2020-03-25 16:25:00|10835.6|10834.7|10834.4|10833.8|10839.7|10838.7|10831.5|10830.7|865
1585153800000|2020-03-25 16:30:00|10834.1|10833.2|10829.5|10828.9|10834.4|10833.5|10829.2|10828.6|930
1585154100000|2020-03-25 16:35:00|10829.2|10828.3|10836.7|10835.8|10840.8|10839.9|10828.8|10828.2|836
1585154400000|2020-03-25 16:40:00|10835.8|10835.2|10841.9|10841.3|10842.4|10841.5|10833.5|10832.6|990
1585154700000|2020-03-25 16:45:00|10842|10841.2|10842.1|10841.2|10850.6|10849.7|10839|10838.1|1505
1585155000000|2020-03-25 16:50:00|10842|10841.1|10857.4|10856.4|10857.5|10856.4|10840.7|10839.9|1369
1585155300000|2020-03-25 16:55:00|10857.6|10856.3|10850.3|10849.5|10858.1|10857|10848.9|10848.1|1609
1585155600000|2020-03-25 17:00:00|10850.5|10849.6|10842.9|10842.3|10850.7|10849.9|10842.7|10842|1426
1585155900000|2020-03-25 17:05:00|10843.2|10842.2|10842.6|10842|10846.9|10845.9|10841.1|10840.2|1167
1585156200000|2020-03-25 17:10:00|10842.5|10841.9|10842.1|10841.2|10848.9|10848.1|10841.8|10840.9|1178
1585156500000|2020-03-25 17:15:00|10841.8|10840.7|10854.9|10854|10855|10854.1|10841.5|10840.7|1143
1585156800000|2020-03-25 17:20:00|10854.8|10853.9|10866.7|10865.7|10868.2|10867.3|10854.5|10853.9|1454
1585157100000|2020-03-25 17:25:00|10866.6|10865.6|10867.7|10866.9|10869.6|10868.8|10861.6|10860.8|1306
1585157400000|2020-03-25 17:30:00|10867.8|10867.1|10859.9|10859.3|10868.4|10867.6|10859.9|10859.3|1520
1585157700000|2020-03-25 17:35:00|10860|10859.1|10863.1|10861.9|10864.6|10863.7|10857.3|10856.2|1283
1585158000000|2020-03-25 17:40:00|10863.2|10862|10866.7|10866.1|10867.1|10866.4|10860.9|10860.3|1206
1585158300000|2020-03-25 17:45:00|10866.8|10866.2|10867.3|10866.4|10868.9|10868.2|10862.7|10862|919
1585158600000|2020-03-25 17:50:00|10867.2|10866.3|10859.2|10858.4|10869.7|10869|10859.1|10858.3|1207
1585158900000|2020-03-25 17:55:00|10859.3|10858.3|10861.2|10860.3|10861.3|10860.4|10856.1|10855.3|1270
1585159200000|2020-03-25 18:00:00|10861.1|10860.1|10860|10859.1|10864.4|10863.5|10859.3|10858.7|1216
1585159500000|2020-03-25 18:05:00|10860.1|10859.2|10860.1|10859.3|10860.7|10859.9|10857|10856|877
1585159800000|2020-03-25 18:10:00|10860.6|10859.7|10869|10868.2|10871.1|10870|10860.6|10859.7|1404
1585160100000|2020-03-25 18:15:00|10869.1|10868.3|10879|10877.9|10879|10878.1|10868.3|10867.4|1366
1585160400000|2020-03-25 18:20:00|10878.9|10877.8|10881.6|10881|10881.9|10881.1|10876.7|10875.8|890
1585160700000|2020-03-25 18:25:00|10881.7|10881.1|10879.5|10878.6|10881.9|10881.1|10878.5|10877.7|1047
1585161000000|2020-03-25 18:30:00|10879.6|10878.8|10871.5|10870.6|10880.1|10879.1|10869.8|10869|1246
1585161300000|2020-03-25 18:35:00|10871.4|10870.4|10878.5|10877.7|10878.7|10877.8|10871|10870.2|1287
1585161600000|2020-03-25 18:40:00|10878.6|10877.6|10875|10874.1|10880.3|10879.4|10874.4|10873.5|1222
1585161900000|2020-03-25 18:45:00|10875.3|10874.7|10872.4|10871.5|10876.8|10876|10870.8|10870.1|1190
1585162200000|2020-03-25 18:50:00|10872.9|10871.9|10866.9|10866.3|10873.4|10872.6|10864.2|10863.3|1130
1585162500000|2020-03-25 18:55:00|10866.8|10866.2|10866.7|10866.1|10870.8|10870.2|10865.3|10864.5|1144
1585162800000|2020-03-25 19:00:00|10867.2|10866.3|10877.1|10876.3|10877.2|10876.3|10866.8|10865.9|1252
1585163100000|2020-03-25 19:05:00|10877.2|10876.2|10874.5|10873.5|10880.2|10879.3|10874.2|10873.2|1150
1585163400000|2020-03-25 19:10:00|10874.6|10873.6|10871.5|10870.6|10874.6|10873.7|10866.8|10865.9|1420
1585163700000|2020-03-25 19:15:00|10871.4|10870.5|10868.6|10867.6|10873.5|10872.7|10868.2|10867.2|1249
1585164000000|2020-03-25 19:20:00|10868.5|10867.7|10874|10873|10875.1|10874.3|10868.4|10867.5|1091
1585164300000|2020-03-25 19:25:00|10873.9|10872.9|10880.1|10879.5|10881.4|10880.5|10873.8|10872.7|986
1585164600000|2020-03-25 19:30:00|10880.3|10879.7|10886.6|10885.8|10889.8|10888.9|10879.3|10878.4|1246
1585164900000|2020-03-25 19:35:00|10886.7|10885.9|10881.8|10880.9|10888.7|10887.8|10881.2|10880.6|1511
1585165200000|2020-03-25 19:40:00|10881.7|10880.8|10876.2|10875.3|10883.7|10882.7|10875.7|10874.7|1240
1585165500000|2020-03-25 19:45:00|10876.3|10875.4|10877|10875.9|10879.2|10878.3|10874.7|10873.9|1150
1585165800000|2020-03-25 19:50:00|10876.5|10875.8|10882.2|10881.2|10888|10887|10873.8|10872.7|1681
1585166100000|2020-03-25 19:55:00|10882.3|10881.3|10884.4|10883.5|10887.5|10886.1|10877.8|10877|1552
1585166400000|2020-03-25 20:00:00|10884.2|10883.6|10888.5|10887.5|10888.7|10887.8|10884.1|10883.1|948
1585166700000|2020-03-25 20:05:00|10888.4|10887.4|10889.7|10888.8|10890.8|10889.9|10887.7|10886.7|725
1585167000000|2020-03-25 20:10:00|10889.6|10888.9|10892.9|10892|10894.2|10893.1|10888.8|10887.9|804
1585167300000|2020-03-25 20:15:00|10892.8|10891.9|10888.5|10887.3|10893.5|10892.6|10885.3|10883.9|777
1585167600000|2020-03-25 20:20:00|10888.6|10887.5|10893.3|10892.3|10893.5|10892.5|10888.6|10887.3|667
1585167900000|2020-03-25 20:25:00|10893.2|10892.4|10888.3|10887.4|10893.3|10892.4|10887.1|10886.2|576
1585168200000|2020-03-25 20:30:00|10888.2|10887.3|10891.6|10890.7|10893.1|10892.1|10887.2|10886.4|634
1585168500000|2020-03-25 20:35:00|10891.5|10890.6|10890.8|10889.8|10892.6|10891.7|10889.9|10888.9|476
1585168800000|2020-03-25 20:40:00|10891.2|10890.3|10889.1|10888.2|10894.5|10893.5|10889.1|10888|610
1585169100000|2020-03-25 20:45:00|10889.5|10888.3|10885.5|10884.2|10890.6|10888.6|10884.9|10883.1|651
1585169400000|2020-03-25 20:50:00|10885.6|10884.3|10885.5|10884.2|10887.8|10885.9|10883.7|10882|668
1585169700000|2020-03-25 20:55:00|10885.6|10883.9|10883.4|10880.3|10886|10884.9|10880.1|10878.4|717
1585170000000|2020-03-25 21:00:00|10883.5|10880.4|10884.4|10878.6|10884.4|10881.6|10881.3|10875.3|98
1585170300000|2020-03-25 21:05:00|10884|10878|10880.3|10875.3|10884.5|10879.2|10877.8|10871.8|447
1585170600000|2020-03-25 21:10:00|10879.9|10875.4|10880.2|10875.7|10881|10878.4|10879.8|10874.1|253
1585170900000|2020-03-25 21:15:00|10880|10876.2|10878.5|10872.5|10880.4|10878.1|10877.6|10871.6|196
1585171200000|2020-03-25 21:20:00|10878.4|10872.4|10879.1|10874.9|10881.3|10878.1|10877|10871|356
1585171500000|2020-03-25 21:25:00|10878.9|10874.8|10879|10873.4|10879.5|10876.6|10876.7|10870.9|268
1585171800000|2020-03-25 21:30:00|10878.4|10872.4|10878.4|10872.8|10879.8|10874.3|10877|10871|606
1585172100000|2020-03-25 21:35:00|10878.2|10872.6|10879.1|10874.1|10879.7|10875.5|10877.7|10872.6|533
1585172400000|2020-03-25 21:40:00|10878.8|10874.2|10878.7|10875.2|10881|10877|10878.3|10874.2|573
1585172700000|2020-03-25 21:45:00|10879.4|10875.4|10879.8|10874.9|10881.6|10877.3|10875.7|10870.8|577
1585173000000|2020-03-25 21:50:00|10879.7|10875.2|10885.3|10880.9|10885.9|10881.4|10877.5|10872.5|611
1585173300000|2020-03-25 21:55:00|10885.4|10881|10883.8|10877.8|10887.4|10883.1|10881|10875|450
1585173600000|2020-03-25 22:00:00|10884.2|10878.2|10885.6|10884.1|10887.9|10884.7|10883.4|10877.4|608
1585173900000|2020-03-25 22:05:00|10885.7|10884.2|10889.5|10886|10890.9|10888.1|10885.6|10883.4|438
1585174200000|2020-03-25 22:10:00|10889.4|10885.7|10890.5|10888|10891.7|10889.4|10889.1|10885.7|409
1585174500000|2020-03-25 22:15:00|10890.3|10888.2|10884|10882.3|10891.3|10889.6|10883.9|10882.2|434
1585174800000|2020-03-25 22:20:00|10883.9|10882.2|10880.2|10878.6|10883.9|10882.2|10878.8|10877.1|444
1585175100000|2020-03-25 22:25:00|10880.3|10878.7|10872.7|10871|10880.3|10878.7|10872.3|10870.7|574
1585175400000|2020-03-25 22:30:00|10874.1|10870.9|10877.8|10876.3|10878.9|10877.4|10871.2|10869.7|969
1585175700000|2020-03-25 22:35:00|10878|10876.4|10877.6|10876|10878.4|10877|10876.8|10875.3|927
1585176000000|2020-03-25 22:40:00|10877.5|10875.9|10881.9|10880.4|10882|10880.6|10876.5|10875|876
1585176300000|2020-03-25 22:45:00|10881.8|10880.3|10888.3|10886.8|10889.1|10887.5|10881.5|10879.9|1038
1585176600000|2020-03-25 22:50:00|10888.2|10887|10880.5|10879.1|10888.6|10887.3|10879.5|10877.9|780
1585176900000|2020-03-25 22:55:00|10880.7|10879.2|10882|10880.7|10884.3|10882.8|10880.7|10879.1|813
1585177200000|2020-03-25 23:00:00|10882.4|10880.8|10884|10882.6|10886.5|10885.1|10878.8|10876.7|918
1585177500000|2020-03-25 23:05:00|10883.9|10882.5|10883.9|10882.7|10886.7|10885.1|10883.1|10881.4|819
1585177800000|2020-03-25 23:10:00|10883.8|10882.8|10881.4|10880.3|10885.6|10884.1|10881.4|10880.1|465
1585178100000|2020-03-25 23:15:00|10881.3|10880.2|10884.6|10883.5|10886.2|10885.1|10881.2|10880.2|909
1585178400000|2020-03-25 23:20:00|10884.7|10883.6|10885.3|10883.8|10885.9|10884.8|10881.3|10880.2|909
1585178700000|2020-03-25 23:25:00|10885.2|10883.9|10884.9|10883.7|10885.5|10884.4|10883.3|10882.1|709
1585179000000|2020-03-25 23:30:00|10884.8|10883.6|10885.1|10884|10886.2|10885|10883.4|10882.3|614
1585179300000|2020-03-25 23:35:00|10884.9|10883.9|10885.3|10884.3|10886.5|10885.4|10883.9|10882.8|662
1585179600000|2020-03-25 23:40:00|10885.4|10884.1|10886.6|10885.5|10887.6|10886.6|10884.5|10883.5|655
1585179900000|2020-03-25 23:45:00|10886.7|10885.6|10888.5|10887.4|10888.7|10887.7|10886.3|10885.2|852
1585180200000|2020-03-25 23:50:00|10888.4|10887.3|10887.3|10886.3|10889|10888|10887.3|10886.3|662
1585180500000|2020-03-25 23:55:00|10887.4|10886.4|10889.3|10888.1|10889.9|10888.9|10887.3|10886.3|513
1585180800000|2020-03-26 00:00:00|10889.2|10888.3|10883.9|10882.7|10889.7|10888.6|10883.7|10882.7|992
1585181100000|2020-03-26 00:05:00|10883.8|10882.3|10877.5|10876.6|10884|10883.1|10875.3|10874.1|1045
1585181400000|2020-03-26 00:10:00|10877.6|10876.7|10882.8|10881.7|10883.1|10882|10877.6|10876.7|870
1585181700000|2020-03-26 00:15:00|10882.9|10881.8|10881.5|10880.6|10883.4|10882.4|10880.8|10879.9|929
1585182000000|2020-03-26 00:20:00|10881.6|10880.5|10890.3|10889|10895.2|10893.8|10881.5|10880.5|1144
1585182300000|2020-03-26 00:25:00|10890.2|10889.1|10889.6|10888.7|10892.8|10891.8|10887.4|10886.4|1050
1585182600000|2020-03-26 00:30:00|10889.7|10888.8|10898.7|10897.4|10899.5|10898.4|10888|10887.1|1055
1585182900000|2020-03-26 00:35:00|10899|10898.1|10898.8|10897.9|10901.4|10900.1|10895.4|10894.3|1160
1585183200000|2020-03-26 00:40:00|10898.9|10898|10914.2|10912.8|10923|10921.2|10898.6|10897.7|1517
1585183500000|2020-03-26 00:45:00|10914.3|10913|10918.7|10917.6|10918.7|10917.6|10906.3|10904.9|1221
1585183800000|2020-03-26 00:50:00|10918.8|10917.4|10933.5|10932.1|10934.6|10933.2|10917.1|10916.1|1584
1585184100000|2020-03-26 00:55:00|10933.6|10932|10922.2|10921|10933.6|10932.3|10921.5|10920.4|1603
1585184400000|2020-03-26 01:00:00|10922.1|10921.1|10914.5|10913.6|10922.5|10921.6|10913.1|10912|1442
1585184700000|2020-03-26 01:05:00|10914.4|10913.5|10910.7|10909.4|10919.3|10918.2|10909.4|10908.1|1312
1585185000000|2020-03-26 01:10:00|10910.6|10909.3|10915.1|10913.8|10917.3|10916.2|10907.6|10906.4|1206
1585185300000|2020-03-26 01:15:00|10915|10913.7|10910.5|10909.4|10916.8|10915.7|10910|10909|1240
1585185600000|2020-03-26 01:20:00|10910.6|10909.5|10909.6|10908.4|10915.1|10914.3|10906.8|10905.7|1051
1585185900000|2020-03-26 01:25:00|10909.5|10908.5|10905.7|10904.2|10910.8|10909.9|10903.4|10902.3|1063
1585186200000|2020-03-26 01:30:00|10905.3|10904.3|10902.8|10901.6|10905.3|10904.4|10902|10900.9|1043
1585186500000|2020-03-26 01:35:00|10902.7|10901.7|10902.7|10901.5|10904|10902.9|10901.7|10900.6|908
1585186800000|2020-03-26 01:40:00|10902.6|10901.4|10907.8|10906.8|10909.3|10908|10901.1|10900.2|966
1585187100000|2020-03-26 01:45:00|10907.7|10906.7|10904.5|10903.4|10908.2|10907.1|10902.3|10901.2|901
1585187400000|2020-03-26 01:50:00|10904.6|10903.5|10907.6|10906.4|10908|10906.9|10903.7|10902.7|861
1585187700000|2020-03-26 01:55:00|10907.5|10906.3|10907.4|10906.3|10910.4|10909.5|10906.8|10905.8|754
1585188000000|2020-03-26 02:00:00|10907.3|10906.2|10910.1|10909.1|10911.6|10910.5|10907.3|10906.2|840
1585188300000|2020-03-26 02:05:00|10910.2|10909|10906.3|10905.4|10910.5|10909.3|10905.1|10904.2|851
1585188600000|2020-03-26 02:10:00|10906.2|10905.2|10904.4|10903.3|10907.8|10906.8|10903.8|10902.8|829
1585188900000|2020-03-26 02:15:00|10904.3|10903.4|10902.5|10901.6|10906.8|10905.9|10901.3|10900.4|689
1585189200000|2020-03-26 02:20:00|10902.4|10901.5|10901.7|10900.8|10902.9|10902.1|10900.8|10899.9|643
1585189500000|2020-03-26 02:25:00|10901.6|10900.7|10898.2|10897.1|10902.1|10901.2|10896.2|10895.2|750
1585189800000|2020-03-26 02:30:00|10898.1|10896.8|10896.7|10895.7|10902.2|10901.5|10895.1|10894.2|810
1585190100000|2020-03-26 02:35:00|10896.5|10895.6|10893|10892|10896.9|10896|10892.5|10891.8|765
1585190400000|2020-03-26 02:40:00|10892.9|10892.1|10899.3|10898.4|10900.8|10899.9|10892.8|10891.8|818
1585190700000|2020-03-26 02:45:00|10899.4|10898.5|10904.9|10903.7|10906|10904.9|10899.4|10898.5|776
1585191000000|2020-03-26 02:50:00|10905|10903.8|10907.1|10906|10907.4|10906.5|10902.9|10901.9|765
1585191300000|2020-03-26 02:55:00|10907.2|10905.9|10915.1|10914.1|10915.1|10914.2|10906.5|10905.5|676
1585191600000|2020-03-26 03:00:00|10915.2|10914.2|10913.2|10912.2|10920|10919|10912.9|10911.5|997
1585191900000|2020-03-26 03:05:00|10913.3|10912.3|10912.4|10911.1|10913.3|10912.3|10909.6|10908.2|898
1585192200000|2020-03-26 03:10:00|10912.3|10911.3|10911.9|10911|10916.5|10915.3|10910.3|10909.4|905
1585192500000|2020-03-26 03:15:00|10911.8|10910.9|10913.5|10912.6|10916.9|10915.9|10910.8|10909.7|796
1585192800000|2020-03-26 03:20:00|10913.6|10912.7|10912.8|10911.8|10915|10914|10911|10909.9|607
1585193100000|2020-03-26 03:25:00|10912.7|10911.9|10919.9|10918.8|10920|10918.9|10912.3|10911.3|750
1585193400000|2020-03-26 03:30:00|10919.8|10918.7|10914.4|10913.3|10919.8|10918.8|10912.2|10911.2|871
1585193700000|2020-03-26 03:35:00|10914.3|10913.2|10918.2|10917.3|10918.5|10917.4|10913|10912.1|887
1585194000000|2020-03-26 03:40:00|10918.6|10917.2|10914.1|10912.9|10918.6|10917.6|10913|10911.9|748
1585194300000|2020-03-26 03:45:00|10914.2|10913|10918.2|10917.1|10918.8|10917.9|10911.5|10910.6|645
1585194600000|2020-03-26 03:50:00|10918.3|10917.2|10915.7|10914.7|10918.8|10917.8|10915.3|10914.2|697
1585194900000|2020-03-26 03:55:00|10915.8|10914.8|10917.7|10916.8|10920.3|10919.4|10915.6|10914.6|749
1585195200000|2020-03-26 04:00:00|10917.8|10916.9|10916.7|10915.7|10919.2|10918.2|10915.9|10914.9|578
1585195500000|2020-03-26 04:05:00|10916.8|10915.6|10917.4|10916.4|10920|10919.2|10916.5|10915.4|489
1585195800000|2020-03-26 04:10:00|10917.5|10916.5|10911.7|10910.7|10917.5|10916.5|10911.3|10910.2|839
1585196100000|2020-03-26 04:15:00|10911.8|10910.8|10909|10908|10913.1|10912|10908.3|10907.2|601
1585196400000|2020-03-26 04:20:00|10908.9|10908.1|10908.9|10908|10911.3|10910.1|10908.2|10907.3|492
1585196700000|2020-03-26 04:25:00|10909|10907.9|10912.5|10911.5|10912.8|10911.6|10907.4|10906.4|610
1585197000000|2020-03-26 04:30:00|10912.4|10911.4|10912.8|10911.9|10914.5|10913.4|10911.1|10910.2|568
1585197300000|2020-03-26 04:35:00|10913|10912|10913.2|10912|10915.8|10914.7|10912.9|10911.9|534
1585197600000|2020-03-26 04:40:00|10913.3|10912.2|10914.2|10913.1|10914.4|10913.4|10911.9|10910.8|571
1585197900000|2020-03-26 04:45:00|10914.1|10913|10912|10911.1|10914.3|10913.3|10909.7|10908.6|654
1585198200000|2020-03-26 04:50:00|10912.1|10911|10911.7|10910.7|10913.1|10912.1|10910.5|10909.5|539
1585198500000|2020-03-26 04:55:00|10911.6|10910.6|10907|10906.1|10914.6|10913.7|10907|10906.1|645
1585198800000|2020-03-26 05:00:00|10906.9|10906.3|10915.3|10913.9|10917.4|10915.8|10905.7|10904.8|776
1585199100000|2020-03-26 05:05:00|10915.4|10913.8|10916.1|10915.1|10919.3|10918.4|10914.1|10913|808
1585199400000|2020-03-26 05:10:00|10916.2|10915|10914.3|10913.1|10918.6|10917.4|10914.2|10913|701
1585199700000|2020-03-26 05:15:00|10914.2|10913|10914.3|10913.1|10915.8|10914.7|10912.3|10911.1|693
1585200000000|2020-03-26 05:20:00|10914.2|10913|10914.9|10913.8|10915.7|10914.5|10911.4|10910.5|706
1585200300000|2020-03-26 05:25:00|10915|10913.7|10917|10916.1|10917.9|10916.9|10914.6|10913.6|615
1585200600000|2020-03-26 05:30:00|10916.9|10916|10918.2|10917.2|10920.4|10919.2|10916.4|10915.7|576
1585200900000|2020-03-26 05:35:00|10918.3|10917.3|10919.2|10918.3|10920.4|10919.4|10917.7|10916.7|443
1585201200000|2020-03-26 05:40:00|10919.3|10918.4|10918.1|10917.2|10919.7|10918.8|10917.1|10916.2|454
1585201500000|2020-03-26 05:45:00|10918|10917.4|10912.6|10911.6|10918|10917.4|10911.1|10909.9|599
1585201800000|2020-03-26 05:50:00|10912.5|10911.5|10909.3|10908.2|10914.3|10913.4|10908.2|10907.3|531
1585202100000|2020-03-26 05:55:00|10909.2|10908.3|10909.8|10908.5|10910.9|10909.8|10905.7|10904.9|672
1585202400000|2020-03-26 06:00:00|10909.7|10908.8|10908.2|10907.1|10912.4|10911.2|10907.8|10906.7|727
1585202700000|2020-03-26 06:05:00|10908.1|10907|10909.5|10908.6|10910.6|10910|10904.8|10903.7|610
1585203000000|2020-03-26 06:10:00|10909.4|10908.5|10906.8|10905.9|10909.6|10908.7|10906|10904.9|568
1585203300000|2020-03-26 06:15:00|10906.4|10905.5|10903.8|10902.9|10907.1|10906.2|10902.8|10901.8|502
1585203600000|2020-03-26 06:20:00|10903.9|10902.8|10903.4|10902.3|10906.4|10905.2|10902|10901.1|688
1585203900000|2020-03-26 06:25:00|10903.5|10902.1|10897.6|10896.6|10906.3|10905.4|10897.2|10896.2|695
1585204200000|2020-03-26 06:30:00|10897.5|10896.7|10911.3|10910.4|10911.5|10910.6|10897.5|10896.5|1025
1585204500000|2020-03-26 06:35:00|10911.4|10910.5|10909.2|10908.2|10911.4|10910.6|10905.8|10904.7|703
1585204800000|2020-03-26 06:40:00|10909.1|10908.1|10914.7|10914.1|10915.8|10914.8|10908.4|10907.5|662
1585205100000|2020-03-26 06:45:00|10914.8|10914.2|10911.4|10910.8|10915.9|10915|10911.4|10910.6|506
1585205400000|2020-03-26 06:50:00|10911.6|10910.7|10908.2|10907.1|10913.4|10912.4|10904.3|10903.4|698
1585205700000|2020-03-26 06:55:00|10908.1|10907|10901.7|10900.3|10908.6|10907.7|10900.9|10899.8|579
1585206000000|2020-03-26 07:00:00|10900.9|10899.8|10914|10912.9|10915.9|10914.8|10900.9|10899.8|1258
1585206300000|2020-03-26 07:05:00|10914.1|10913|10914.5|10913.5|10924.7|10923.6|10911.6|10910.4|1651
1585206600000|2020-03-26 07:10:00|10914.6|10913.6|10924.2|10923|10929.6|10928.7|10913.1|10912.1|1807
1585206900000|2020-03-26 07:15:00|10924.1|10923.1|10915.3|10914.4|10924.6|10923.7|10912.1|10910.7|1456
1585207200000|2020-03-26 07:20:00|10915.2|10914.3|10905.5|10904.2|10917.9|10916.9|10898.8|10897.6|1329
1585207500000|2020-03-26 07:25:00|10905.3|10904.3|10913.4|10912.5|10917.6|10916.4|10905.2|10904.1|1312
1585207800000|2020-03-26 07:30:00|10913.3|10912.4|10913.9|10913.3|10916|10915|10907.5|10906.4|1252
1585208100000|2020-03-26 07:35:00|10914.1|10913.5|10903.4|10902.3|10914.9|10913.9|10902.8|10901.9|1151
1585208400000|2020-03-26 07:40:00|10903.1|10902.2|10906.3|10904.9|10910.6|10909.2|10900.9|10900|1274
1585208700000|2020-03-26 07:45:00|10906.5|10904.8|10916.6|10915.7|10916.7|10915.8|10905.4|10904.3|1504
1585209000000|2020-03-26 07:50:00|10916.5|10915.6|10910.1|10909.2|10918.2|10917.3|10907.9|10907|1333
1585209300000|2020-03-26 07:55:00|10910.2|10909.3|10925.7|10924.8|10928.6|10927.7|10910.2|10909.3|1358
1585209600000|2020-03-26 08:00:00|10925.5|10924.6|10926.1|10925.2|10928.2|10927.3|10916|10914.9|1770
1585209900000|2020-03-26 08:05:00|10926|10925.1|10937.6|10936.7|10940.2|10939.6|10924.9|10923.7|1669
1585210200000|2020-03-26 08:10:00|10937.7|10936.8|10932.5|10931.6|10939.7|10938.8|10929.2|10928.3|1143
1585210500000|2020-03-26 08:15:00|10932|10931.1|10939.3|10938.4|10940.5|10939.9|10930|10929.1|1241
1585210800000|2020-03-26 08:20:00|10939.4|10938.5|10923.2|10922.3|10939.4|10938.5|10923|10922.1|1672
1585211100000|2020-03-26 08:25:00|10923.1|10922.2|10931.7|10930.8|10933.7|10932.6|10922.2|10921.2|1474
1585211400000|2020-03-26 08:30:00|10931.8|10930.9|10939.4|10938.5|10939.9|10939|10931.8|10930.9|1344
1585211700000|2020-03-26 08:35:00|10939.3|10938.4|10936.2|10935.3|10939.5|10938.4|10931|10930|1159
1585212000000|2020-03-26 08:40:00|10936.4|10935.4|10933.6|10932.7|10940.4|10939.7|10932.7|10931.8|916
1585212300000|2020-03-26 08:45:00|10933.5|10932.6|10934.7|10933.8|10938.8|10937.8|10930.6|10929.7|1200
1585212600000|2020-03-26 08:50:00|10934.6|10933.7|10935|10933.7|10945.1|10944.2|10934|10932.6|1112
1585212900000|2020-03-26 08:55:00|10935.1|10933.6|10939|10937.5|10942.1|10941.2|10932.9|10931.7|1650
1585213200000|2020-03-26 09:00:00|10938.5|10937.3|10944.8|10943.9|10945.5|10944.7|10937.4|10936.4|1364
1585213500000|2020-03-26 09:05:00|10944.7|10943.8|10944.5|10943.9|10945.9|10945.1|10941.4|10940.5|1036
1585213800000|2020-03-26 09:10:00|10944.6|10944|10944.6|10943.7|10946.9|10946.2|10939.8|10938.9|1080
1585214100000|2020-03-26 09:15:00|10944.3|10943.4|10943.4|10942.5|10946.4|10945.8|10939|10938|1147
1585214400000|2020-03-26 09:20:00|10943.8|10942.9|10944.3|10943.2|10945.3|10944.4|10935.2|10934.2|1473
1585214700000|2020-03-26 09:25:00|10944.4|10943.3|10934.2|10933.1|10946.5|10945.5|10933.3|10932.4|1597
1585215000000|2020-03-26 09:30:00|10934.1|10933.2|10936|10935.1|10936.4|10935.5|10926.5|10925.5|1396
1585215300000|2020-03-26 09:35:00|10936.1|10935.5|10944.1|10943.2|10945|10944|10934.6|10933.6|1304
1585215600000|2020-03-26 09:40:00|10944.2|10943.1|10949.3|10948.4|10951.4|10950.8|10942.6|10941.5|1171
1585215900000|2020-03-26 09:45:00|10949.6|10948.7|10945.7|10944.8|10949.9|10949|10936.2|10935.3|894
1585216200000|2020-03-26 09:50:00|10945.8|10944.9|10943.4|10942.8|10949.5|10948.7|10943|10942|983
1585216500000|2020-03-26 09:55:00|10943.3|10942.7|10946.6|10946|10948.3|10947.4|10940.3|10939.4|823
1585216800000|2020-03-26 10:00:00|10946.8|10945.9|10941.9|10941|10949.2|10948.3|10941.9|10940.9|856
1585217100000|2020-03-26 10:05:00|10941.8|10940.9|10942.2|10941.3|10944.1|10943.2|10937.9|10937|955
1585217400000|2020-03-26 10:10:00|10942.3|10941.4|10948.4|10947.5|10949|10948.1|10938.4|10937.6|1054
1585217700000|2020-03-26 10:15:00|10948.5|10947.6|10947.9|10947.3|10950.2|10949.4|10944.8|10944.1|734
1585218000000|2020-03-26 10:20:00|10947.8|10947.2|10942|10941.1|10947.8|10947.2|10939.3|10938.4|722
1585218300000|2020-03-26 10:25:00|10941.7|10941.4|10942.8|10941.9|10946.9|10946|10940.6|10940|787
1585218600000|2020-03-26 10:30:00|10942.7|10941.8|10946.7|10946.1|10948.3|10947.7|10941.9|10941.3|690
1585218900000|2020-03-26 10:35:00|10946.8|10945.9|10949.5|10948.6|10950.2|10949.4|10945.8|10945|681
1585219200000|2020-03-26 10:40:00|10949.4|10948.5|10950.9|10950|10954.5|10953.6|10942.3|10941.4|1016
1585219500000|2020-03-26 10:45:00|10951|10950.1|10950.5|10949.9|10954.4|10953.5|10949.8|10948.9|958
1585219800000|2020-03-26 10:50:00|10950.4|10949.8|10953.8|10952.9|10954.3|10953.6|10950.2|10949.3|773
1585220100000|2020-03-26 10:55:00|10953.9|10953|10954.2|10953.3|10957.4|10956.8|10950.4|10949.6|1134
1585220400000|2020-03-26 11:00:00|10954.3|10953.4|10965.3|10964.4|10967.9|10967.1|10954.1|10953.2|1054
1585220700000|2020-03-26 11:05:00|10964.7|10963.8|10959.5|10958.5|10967.6|10966.9|10957|10956|1130
1585221000000|2020-03-26 11:10:00|10959.9|10959|10960.3|10959.7|10961|10960.3|10955.8|10955|941
1585221300000|2020-03-26 11:15:00|10960.4|10959.5|10973|10971.9|10976.5|10975.6|10958.6|10957.9|1306
1585221600000|2020-03-26 11:20:00|10972.8|10971.8|10976.1|10975.2|10978|10977.1|10966.7|10965.8|1466
1585221900000|2020-03-26 11:25:00|10976|10975.1|10971.5|10970.5|10979|10978.1|10968.1|10966.6|1433
1585222200000|2020-03-26 11:30:00|10971.7|10970.6|10967.2|10966.3|10973.2|10972.3|10964.9|10964|1184
1585222500000|2020-03-26 11:35:00|10967|10966.1|10965.2|10964.3|10970|10969.1|10964|10963.1|991
1585222800000|2020-03-26 11:40:00|10965.4|10964.5|10964.9|10964|10971.4|10970.3|10963|10962.1|1018
1585223100000|2020-03-26 11:45:00|10965|10964.1|10963.7|10962.8|10965|10964.1|10958.8|10957.9|999
1585223400000|2020-03-26 11:50:00|10963.9|10963.3|10959.3|10958.4|10964.1|10963.3|10955.7|10954.8|859
1585223700000|2020-03-26 11:55:00|10959.6|10958.7|10960.2|10959.3|10961.5|10960.6|10956.8|10955.9|591
1585224000000|2020-03-26 12:00:00|10960.1|10959.2|10948.2|10947.3|10960.4|10959.5|10946|10945.1|1033
1585224300000|2020-03-26 12:05:00|10948|10947.1|10946|10945.1|10954.9|10953.9|10945.6|10944.7|1490
1585224600000|2020-03-26 12:10:00|10945.9|10945|10934.1|10933.1|10949.6|10948.6|10929.4|10928.3|1721
1585224900000|2020-03-26 12:15:00|10934|10932.9|10941.8|10940.9|10943.4|10942.5|10930.2|10929.2|1622
1585225200000|2020-03-26 12:20:00|10941.5|10940.6|10948.5|10947.6|10949.3|10948.4|10935.1|10934.3|1533
1585225500000|2020-03-26 12:25:00|10948.6|10947.7|10954.9|10948.9|10954.9|10950.2|10940.9|10939.7|1130
1585225800000|2020-03-26 12:30:00|10954.5|10948.5|10931.4|10930.4|10960.4|10957.3|10928.3|10927.4|1765
1585226100000|2020-03-26 12:35:00|10931.7|10930.5|10946.6|10945.7|10946.9|10946|10927.9|10927|1813
1585226400000|2020-03-26 12:40:00|10947|10946.1|10949.7|10948.6|10955.1|10954|10945.7|10944.8|1644
1585226700000|2020-03-26 12:45:00|10949.5|10948.4|10950.6|10949.7|10951.3|10950.3|10941|10940|1424
1585227000000|2020-03-26 12:50:00|10950.8|10949.9|10949.3|10948.4|10954.1|10953.1|10944.7|10943.8|1465
1585227300000|2020-03-26 12:55:00|10949.4|10948.5|10972.6|10971.7|10977.5|10976.6|10949.4|10948.5|1838
1585227600000|2020-03-26 13:00:00|10972.9|10972|10977.5|10976.6|10977.5|10976.9|10970.6|10969.7|1491
1585227900000|2020-03-26 13:05:00|10977.4|10976.5|10988.1|10987.2|10989.6|10988.4|10972.4|10971.5|1899
1585228200000|2020-03-26 13:10:00|10987.9|10987.1|10981|10979.9|10990.3|10989.6|10976.9|10975.8|1777
1585228500000|2020-03-26 13:15:00|10981.2|10979.5|10985.4|10984.4|10986.1|10985|10976.7|10975.7|1596
1585228800000|2020-03-26 13:20:00|10985.5|10983.9|10969.4|10968.8|10986.4|10985.6|10968.7|10967.8|1436
1585229100000|2020-03-26 13:25:00|10969.5|10968.9|10966.4|10965.4|10973.6|10972.9|10964.8|10963.7|1571
1585229400000|2020-03-26 13:30:00|10966.3|10965.8|10964.9|10964|10969.5|10968.4|10957.6|10956.7|1986
1585229700000|2020-03-26 13:35:00|10965|10964.1|10960.3|10959.2|10967|10966|10949.6|10948.3|1909
1585230000000|2020-03-26 13:40:00|10960.5|10959.5|10957.7|10956.8|10964.2|10963.6|10957|10956.1|1632
1585230300000|2020-03-26 13:45:00|10957.8|10956.9|10956.1|10955.2|10961.5|10960.7|10950.3|10949.7|1408
1585230600000|2020-03-26 13:50:00|10956|10955.1|10966.4|10965.4|10969.9|10968.8|10955.2|10954.4|1526
1585230900000|2020-03-26 13:55:00|10966.6|10965.5|10975.7|10974.8|10979.6|10978.6|10966.3|10965.3|1589
1585231200000|2020-03-26 14:00:00|10975.6|10974.7|10967.5|10966.6|10980.6|10980|10962.9|10962|1533
1585231500000|2020-03-26 14:05:00|10967.6|10966.7|10970.3|10969.4|10976.7|10975.8|10967.2|10966.3|1357
1585231800000|2020-03-26 14:10:00|10970.4|10969.5|10965.1|10964.5|10973.5|10972.7|10959.4|10958.8|1246
1585232100000|2020-03-26 14:15:00|10965|10964.4|10963.4|10962.3|10969.8|10968.9|10958.6|10957.7|1342
1585232400000|2020-03-26 14:20:00|10963.3|10962.2|10970.5|10969.9|10973|10972.1|10963.1|10962|1423
1585232700000|2020-03-26 14:25:00|10970.7|10969.8|10972.3|10970.9|10979.6|10978.7|10968.3|10967|1489
1585233000000|2020-03-26 14:30:00|10972.5|10971.4|10975.4|10974.5|10980.4|10979.8|10969.1|10968.2|1680
1585233300000|2020-03-26 14:35:00|10975|10974|10963.9|10963|10976.1|10975.2|10962.1|10961|1636
1585233600000|2020-03-26 14:40:00|10963.8|10962.9|10968.6|10967.7|10968.7|10967.8|10956.2|10955.3|1348
1585233900000|2020-03-26 14:45:00|10968.7|10967.8|10962.1|10961.2|10969.2|10968.3|10953.6|10952.7|1372
1585234200000|2020-03-26 14:50:00|10962.2|10961.3|10964.1|10963.2|10969.7|10968.8|10957.9|10956.8|1339
1585234500000|2020-03-26 14:55:00|10963.6|10962.7|10992.3|10991.2|10993.3|10992.3|10961.5|10960.6|1811
1585234800000|2020-03-26 15:00:00|10992.2|10991.3|10996.9|10996|11001.7|11000.8|10990.4|10989.5|1769
1585235100000|2020-03-26 15:05:00|10996.8|10995.9|10993.7|10992.8|11000.2|10999.3|10990.9|10990|1375
1585235400000|2020-03-26 15:10:00|10993.8|10992.9|10990.4|10989.5|10995.6|10994.9|10986.5|10985.9|1262
1585235700000|2020-03-26 15:15:00|10990.5|10989.6|10999.2|10998.3|11003|11001.9|10987.5|10986.8|1129
1585236000000|2020-03-26 15:20:00|10999.3|10998.4|11010.1|11009.2|11010.6|11010|10993.6|10992.7|1233
1585236300000|2020-03-26 15:25:00|11010|11009.4|11017.2|11016.3|11019.6|11018.8|11009|11008.2|1305
1585236600000|2020-03-26 15:30:00|11016.4|11015.5|11012.1|11011.1|11018.8|11018|11007.9|11007.3|1320
1585236900000|2020-03-26 15:35:00|11012.6|11010.9|10997.7|10997.1|11012.6|11011.7|10997.6|10996.9|1241
1585237200000|2020-03-26 15:40:00|10997.6|10997|10997.4|10996.5|11005.3|11004.3|10993|10992.1|1377
1585237500000|2020-03-26 15:45:00|10997.5|10996.6|10994.3|10993.7|10999.9|10999|10991.3|10990.3|1177
1585237800000|2020-03-26 15:50:00|10994.5|10993.6|11005.1|11004.2|11009.1|11008.2|10994.3|10993.4|1653
1585238100000|2020-03-26 15:55:00|11005.2|11004.3|11025.1|11024.5|11029|11028.3|11004.2|11003.4|2028
1585238400000|2020-03-26 16:00:00|11024.8|11024.2|11013.3|11012.4|11027.3|11026.4|11012.7|11011.6|1871
1585238700000|2020-03-26 16:05:00|11013.4|11012.5|11014.4|11013.5|11016.7|11015.9|11008.5|11007.7|1401
1585239000000|2020-03-26 16:10:00|11014.5|11013.6|11012.8|11011.9|11018.9|11018|11011.5|11010.6|1313
1585239300000|2020-03-26 16:15:00|11012.7|11011.8|11011.1|11010.5|11015.2|11014.3|11008.8|11008.2|1177
1585239600000|2020-03-26 16:20:00|11010.4|11009.8|11022.6|11022|11024.1|11023.5|11009.9|11009.3|1283
1585239900000|2020-03-26 16:25:00|11022.5|11021.9|11022.3|11021.7|11024.5|11023.7|11021.1|11020.5|858
1585240200000|2020-03-26 16:30:00|11022.5|11021.9|11025.5|11024.9|11028.8|11028.1|11021.8|11021.2|956
1585240500000|2020-03-26 16:35:00|11025.7|11024.8|11026.9|11026.3|11029.1|11028.5|11022.4|11021.7|898
1585240800000|2020-03-26 16:40:00|11027|11026.1|11021.1|11020.5|11027.9|11026.8|11020.1|11019.4|787
1585241100000|2020-03-26 16:45:00|11021.4|11020.8|11028.4|11027.5|11028.9|11027.9|11016.4|11015.7|866
1585241400000|2020-03-26 16:50:00|11028.5|11027.4|11035.3|11034.7|11040.9|11039.6|11024.8|11024.1|1492
1585241700000|2020-03-26 16:55:00|11035.6|11035|11044.2|11043.3|11045.1|11044.5|11035.3|11034.7|1622
1585242000000|2020-03-26 17:00:00|11044.1|11043.2|11037.6|11036.7|11044.8|11044|11037|11036.3|1047
1585242300000|2020-03-26 17:05:00|11037.8|11036.9|11027.7|11026.6|11039.9|11039.2|11026.7|11025.6|1173
1585242600000|2020-03-26 17:10:00|11027.6|11026.7|11025.8|11024.9|11031|11030.1|11023.6|11022.9|1261
1585242900000|2020-03-26 17:15:00|11026.1|11025.2|11028.3|11027.7|11031.4|11030.6|11025.6|11024.7|1038
1585243200000|2020-03-26 17:20:00|11028.4|11027.8|11023.4|11022.5|11028.7|11028.1|11020.1|11019.2|814
1585243500000|2020-03-26 17:25:00|11023.3|11022.4|11025.1|11024.2|11027.8|11027.1|11021.4|11020.5|968
1585243800000|2020-03-26 17:30:00|11025|11024.1|11035.8|11034.8|11039|11038|11024.8|11024|1113
1585244100000|2020-03-26 17:35:00|11035.7|11034.9|11037.8|11037.2|11041.6|11040.7|11032.5|11031.6|995
1585244400000|2020-03-26 17:40:00|11037.7|11037.1|11037.7|11036.8|11039.6|11038.8|11035.1|11034.5|826
1585244700000|2020-03-26 17:45:00|11037.8|11036.9|11038.6|11037.7|11040.6|11039.8|11034.8|11034|921
1585245000000|2020-03-26 17:50:00|11038.7|11037.8|11029.4|11028|11039.1|11038.2|11027|11026|1150
1585245300000|2020-03-26 17:55:00|11029.7|11028.1|11024.8|11023.7|11031.6|11030.9|11024.3|11023.4|1165
1585245600000|2020-03-26 18:00:00|11024.7|11023.8|11027.7|11026.8|11030.3|11029.4|11021.9|11021|1586
1585245900000|2020-03-26 18:05:00|11027.8|11026.9|11022.3|11021.2|11029.7|11029.1|11018.9|11018|1370
1585246200000|2020-03-26 18:10:00|11022.4|11021.4|11027.1|11025.9|11030.3|11029.1|11021.4|11020.3|1460
1585246500000|2020-03-26 18:15:00|11027.2|11026.1|11034.2|11033.3|11035.9|11035.1|11025.9|11025|904
1585246800000|2020-03-26 18:20:00|11034.3|11033.4|11029|11028.1|11037.2|11036.3|11027.2|11026.3|863
1585247100000|2020-03-26 18:25:00|11028.7|11028|11033.8|11032.8|11036.6|11035.7|11027.3|11026.4|1075
1585247400000|2020-03-26 18:30:00|11034.2|11033.3|11034.6|11033.7|11038.5|11037.6|11031.9|11031|1221
1585247700000|2020-03-26 18:35:00|11034.7|11033.6|11041.5|11040.9|11042|11041.1|11032.1|11031|922
1585248000000|2020-03-26 18:40:00|11041.4|11040.8|11038.8|11037.9|11041.9|11041.2|11036.3|11035.5|909
1585248300000|2020-03-26 18:45:00|11039|11038.1|11037.4|11036.2|11041.4|11040.4|11030.2|11029.3|1124
1585248600000|2020-03-26 18:50:00|11037.2|11036.1|11035.8|11035.2|11040.4|11039.5|11034.3|11033.4|835
1585248900000|2020-03-26 18:55:00|11035.7|11035.1|11043|11042.1|11043.4|11042.6|11033.8|11032.9|906
1585249200000|2020-03-26 19:00:00|11042.7|11041.8|11042|11041|11046.8|11045.7|11039.9|11038.9|1171
1585249500000|2020-03-26 19:05:00|11042.1|11041.1|11037.3|11036.4|11042.6|11041.7|11030.1|11029.1|965
1585249800000|2020-03-26 19:10:00|11037.1|11036.2|11030|11028.5|11038.2|11037.3|11026.3|11025.3|962
1585250100000|2020-03-26 19:15:00|11029.8|11028.6|11031.2|11030.2|11034.3|11033.3|11028.7|11027.8|1070
1585250400000|2020-03-26 19:20:00|11031.1|11030.3|11035.4|11034.1|11036.3|11035.2|11028.6|11027.7|934
1585250700000|2020-03-26 19:25:00|11035.7|11034.6|11039|11038.1|11042.5|11041.3|11035.7|11034.6|1175
1585251000000|2020-03-26 19:30:00|11039.1|11038.2|11037|11036.4|11042.4|11041.5|11035.6|11034.5|1086
1585251300000|2020-03-26 19:35:00|11036.9|11036.3|11041.1|11040|11041.6|11040.7|11036.4|11035.7|893
1585251600000|2020-03-26 19:40:00|11040.9|11039.9|11036.8|11035.9|11041.5|11040.9|11034.9|11034.2|799
1585251900000|2020-03-26 19:45:00|11036.9|11036|11042.5|11041.6|11043.1|11042.2|11033.6|11032.8|818
1585252200000|2020-03-26 19:50:00|11042.8|11042.2|11048|11047.1|11048.8|11048|11042.8|11041.9|1016
1585252500000|2020-03-26 19:55:00|11047.9|11046.8|11054.1|11053.2|11054.6|11053.7|11043.7|11042.9|1080
1585252800000|2020-03-26 20:00:00|11054|11053.1|11053.9|11053|11059.2|11058.3|11051.4|11050.6|1163
1585253100000|2020-03-26 20:05:00|11054.1|11053.2|11048.2|11047.2|11054.2|11053.2|11047.9|11046.8|773
1585253400000|2020-03-26 20:10:00|11048.3|11047.1|11047.9|11046.7|11052.4|11051.3|11040|11039.1|898
1585253700000|2020-03-26 20:15:00|11048.1|11046.6|11048.4|11047.4|11049.9|11049|11046|11045|683
1585254000000|2020-03-26 20:20:00|11048.3|11047.5|11044|11042.9|11048.6|11047.6|11043.7|11042.7|563
1585254300000|2020-03-26 20:25:00|11044.1|11043|11044.5|11043.6|11047.3|11046.4|11042.7|11041.7|611
1585254600000|2020-03-26 20:30:00|11044.6|11043.7|11041.9|11041|11046.2|11045.1|11041.6|11040.8|478
1585254900000|2020-03-26 20:35:00|11042.2|11041.3|11035.6|11034.3|11043.6|11042.6|11035|11034.1|470
1585255200000|2020-03-26 20:40:00|11035.7|11034.4|11035.7|11034.5|11036.8|11035.9|11032.7|11031.5|604
1585255500000|2020-03-26 20:45:00|11035.5|11034.4|11032.6|11031.4|11036.8|11035.6|11031.2|11030.3|726
1585255800000|2020-03-26 20:50:00|11032.4|11031.5|11034.8|11033.5|11037.1|11035.3|11031.6|11030.4|771
1585256100000|2020-03-26 20:55:00|11035|11033.8|11031.4|11029.6|11038.4|11036.6|11031.4|11028.9|785
1585256400000|2020-03-26 21:00:00|11031.7|11029.9|11035|11029|11036.2|11031.3|11031.7|11028.8|38
1585256700000|2020-03-26 21:05:00|11035.4|11029.9|11034.5|11029.8|11036.3|11031.7|11030.3|11024.6|402
1585257000000|2020-03-26 21:10:00|11034.4|11029.7|11032.1|11027.4|11034.7|11031.4|11031.3|11026.4|332
1585257300000|2020-03-26 21:15:00|11032.4|11027.3|11032.4|11026.9|11033|11028.5|11028.8|11023.6|263
1585257600000|2020-03-26 21:20:00|11032.5|11027|11031.6|11025.6|11033|11028.1|11027.2|11022.5|319
1585257900000|2020-03-26 21:25:00|11031.5|11025.5|11032.8|11028.3|11034.3|11028.5|11031|11025|403
1585258200000|2020-03-26 21:30:00|11032.9|11028.4|11031.3|11026.6|11033.6|11028.6|11029.1|11024.5|565
1585258500000|2020-03-26 21:35:00|11031.1|11026.7|11030.2|11024.6|11031.5|11026.9|11024.8|11021.2|601
1585258800000|2020-03-26 21:40:00|11030.3|11024.7|11031.8|11026.5|11032|11027|11030|11024.3|530
1585259100000|2020-03-26 21:45:00|11032|11026.8|11031.8|11027.3|11032.6|11027.5|11030.4|11026|484
1585259400000|2020-03-26 21:50:00|11031.7|11027.2|11033.1|11029.5|11033.5|11030|11031.1|11026.3|605
1585259700000|2020-03-26 21:55:00|11032.9|11029.4|11032.8|11027.2|11033.2|11030.2|11029.8|11025.7|624
1585260000000|2020-03-26 22:00:00|11032.5|11027.6|11034.1|11030.8|11036.2|11031.8|11032.5|11027.4|872
1585260300000|2020-03-26 22:05:00|11034.3|11030.7|11034.8|11028.8|11039.2|11035.3|11033.2|11027.2|754
1585260600000|2020-03-26 22:10:00|11034.9|11028.9|11027.6|11021.6|11036|11031.9|11026.7|11020.7|721
1585260900000|2020-03-26 22:15:00|11026.8|11020.8|11024.7|11022.4|11027.7|11025.2|11024.2|11020.8|628
1585261200000|2020-03-26 22:20:00|11024.6|11022.9|11026.4|11024.7|11026.8|11024.9|11024.6|11022.7|381
1585261500000|2020-03-26 22:25:00|11026.3|11024.6|11030.6|11028.5|11030.7|11029|11025.7|11024.4|626
1585261800000|2020-03-26 22:30:00|11030.7|11028.7|11034.6|11032.6|11035.6|11033.8|11030.5|11028.7|537
1585262100000|2020-03-26 22:35:00|11034.7|11032.7|11033.6|11031.9|11034.7|11032.9|11030.7|11029.2|424
1585262400000|2020-03-26 22:40:00|11034|11031.8|11036.5|11034.8|11036.6|11034.9|11031.2|11029.7|425
1585262700000|2020-03-26 22:45:00|11036.6|11034.9|11040.2|11038.7|11041.9|11040.5|11033.5|11031.9|484
1585263000000|2020-03-26 22:50:00|11040.5|11038.8|11040.8|11039.1|11041.9|11040.2|11038.7|11037.2|437
1585263300000|2020-03-26 22:55:00|11040.7|11039.2|11035.9|11034.2|11041.1|11039.4|11035.4|11033.6|586
1585263600000|2020-03-26 23:00:00|11035.8|11034.3|11042.9|11041.4|11043.2|11041.7|11035.8|11034.3|654
1585263900000|2020-03-26 23:05:00|11042.8|11041.5|11041.3|11040|11042.9|11041.5|11039|11037.8|583
1585264200000|2020-03-26 23:10:00|11041.2|11039.9|11039.2|11037.9|11042.3|11041.1|11038.2|11036.7|544
1585264500000|2020-03-26 23:15:00|11039.3|11038|11041.2|11040.1|11041.5|11040.3|11039|11037.8|546
1585264800000|2020-03-26 23:20:00|11041.1|11040.2|11042|11040.8|11045.2|11044.1|11041.1|11040|546
1585265100000|2020-03-26 23:25:00|11042.1|11040.9|11044.3|11043.4|11045.5|11044.6|11042.1|11040.9|493
1585265400000|2020-03-26 23:30:00|11044.2|11043.3|11047.4|11046.3|11047.8|11046.7|11041|11039.7|676
1585265700000|2020-03-26 23:35:00|11047.3|11046.2|11049.7|11048.8|11050.4|11049.5|11046.2|11045|659
1585266000000|2020-03-26 23:40:00|11049.6|11048.7|11054.5|11053.4|11054.5|11053.6|11048.2|11047.3|716
1585266300000|2020-03-26 23:45:00|11055|11053.9|11051.9|11050.6|11059.3|11058.1|11048.4|11047.3|925
1585266600000|2020-03-26 23:50:00|11051.8|11050.5|11047.2|11046.2|11051.9|11050.6|11045.9|11044.8|811
1585266900000|2020-03-26 23:55:00|11047.3|11046.4|11048.2|11047.3|11049.4|11048.2|11046|11044.9|924
1585267200000|2020-03-27 00:00:00|11048.5|11047.2|11045.8|11044.9|11049.3|11048.2|11042.9|11042|953
1585267500000|2020-03-27 00:05:00|11045.9|11044.8|11043.7|11042.8|11049.4|11048.1|11043.7|11042.8|613
1585267800000|2020-03-27 00:10:00|11043.8|11042.9|11043|11042.1|11045.3|11044.3|11040.8|11039.9|779
1585268100000|2020-03-27 00:15:00|11042.7|11041.8|11036.6|11035.5|11042.7|11041.8|11034.9|11033.8|860
1585268400000|2020-03-27 00:20:00|11036.5|11035.4|11040.3|11039.4|11042|11041.1|11033.5|11032.6|726
1585268700000|2020-03-27 00:25:00|11040.1|11039.2|11036.8|11035.8|11042.7|11041.8|11035.3|11034.4|686
1585269000000|2020-03-27 00:30:00|11036.7|11035.7|11041.2|11040.3|11041.8|11040.9|11036|11035.1|573
1585269300000|2020-03-27 00:35:00|11041.3|11040.4|11036.4|11035.5|11041.6|11040.7|11036.3|11035.4|396
1585269600000|2020-03-27 00:40:00|11036.3|11035.4|11038.9|11038|11042.1|11041.2|11035.7|11034.8|538
1585269900000|2020-03-27 00:45:00|11039|11038.1|11040.5|11039.6|11042.4|11041.5|11037|11036|594
1585270200000|2020-03-27 00:50:00|11040.4|11039.5|11032.3|11030.9|11044.1|11043.2|11025.5|11024.4|1226
1585270500000|2020-03-27 00:55:00|11032.2|11031|11038.4|11037.5|11039.9|11039.1|11031.6|11030.6|1132
1585270800000|2020-03-27 01:00:00|11038.2|11037.3|11038.9|11037.8|11040.1|11039.3|11033.8|11032.9|842
1585271100000|2020-03-27 01:05:00|11038.8|11037.7|11038.7|11037.8|11038.9|11037.9|11034.3|11033.2|729
1585271400000|2020-03-27 01:10:00|11038.6|11037.7|11043.9|11042.8|11044.2|11043.2|11037.7|11036.8|882
1585271700000|2020-03-27 01:15:00|11043.8|11042.7|11046.5|11045.5|11047.9|11046.8|11041.6|11040.5|1000
1585272000000|2020-03-27 01:20:00|11046.7|11045.6|11047.6|11046.7|11049.3|11048.4|11044.3|11043.4|798
1585272300000|2020-03-27 01:25:00|11047.5|11046.6|11045.5|11044.6|11049.2|11048.3|11044.3|11043.3|695
1585272600000|2020-03-27 01:30:00|11045.6|11044.7|11041.4|11040.4|11045.6|11044.7|11039.3|11038.4|766
1585272900000|2020-03-27 01:35:00|11041.3|11040.3|11045.5|11044.6|11046.6|11045.7|11041.1|11040.3|662
1585273200000|2020-03-27 01:40:00|11045.9|11045|11040.5|11039.6|11046.7|11045.8|11040.5|11039.6|665
1585273500000|2020-03-27 01:45:00|11040.2|11039.3|11037.1|11036.5|11040.5|11039.6|11035.6|11034.7|721
1585273800000|2020-03-27 01:50:00|11037.2|11036.6|11031.9|11031|11039.4|11038.3|11031.1|11030.1|667
1585274100000|2020-03-27 01:55:00|11032|11031.1|11031.6|11030.7|11038.5|11037.5|11031.5|11030.5|662
1585274400000|2020-03-27 02:00:00|11031.5|11030.6|11029.8|11028.9|11031.9|11031|11029.2|11028.2|704
1585274700000|2020-03-27 02:05:00|11029.9|11028.8|11031.2|11030|11032|11031.1|11028.5|11027.6|505
1585275000000|2020-03-27 02:10:00|11031.1|11030.1|11034.8|11033.9|11036.5|11035.8|11031.1|11030.1|616
1585275300000|2020-03-27 02:15:00|11034.9|11034|11038.2|11037.3|11039.6|11038.7|11034.1|11033.3|553
1585275600000|2020-03-27 02:20:00|11038.3|11037.2|11043.4|11042.5|11044.1|11043.2|11037.8|11036.8|627
1585275900000|2020-03-27 02:25:00|11043.6|11042.7|11041.7|11040.8|11043.9|11043.1|11040|11039|523
1585276200000|2020-03-27 02:30:00|11041.9|11041|11045.6|11044.7|11046.4|11045.6|11041.2|11040.5|603
1585276500000|2020-03-27 02:35:00|11045.5|11044.6|11045.6|11044.7|11048.2|11047.3|11043.8|11042.9|458
1585276800000|2020-03-27 02:40:00|11045.4|11044.8|11048.1|11047.2|11048.7|11047.8|11045.4|11044.7|424
1585277100000|2020-03-27 02:45:00|11048|11047.1|11048.5|11047.9|11048.8|11048|11047.1|11046.2|381
1585277400000|2020-03-27 02:50:00|11048.6|11048|11060.3|11059.2|11064.3|11063.3|11048.5|11047.9|957
1585277700000|2020-03-27 02:55:00|11060.1|11059.1|11064.7|11063.8|11065.1|11064.2|11058.3|11057.2|1024
1585278000000|2020-03-27 03:00:00|11064.6|11063.7|11067.3|11066|11079.4|11078|11064.1|11063.3|1553
1585278300000|2020-03-27 03:05:00|11067.1|11065.9|11067|11066.1|11071.2|11070.1|11063.5|11062.6|1106
1585278600000|2020-03-27 03:10:00|11066.6|11065.7|11067.2|11066.2|11067.8|11066.9|11061.2|11060.4|1012
1585278900000|2020-03-27 03:15:00|11067.3|11066.1|11065|11064.1|11071|11070|11064.6|11063.3|795
1585279200000|2020-03-27 03:20:00|11065.1|11063.8|11064.2|11063.2|11067.1|11066|11059|11058|946
1585279500000|2020-03-27 03:25:00|11064.3|11063.1|11064.8|11063.7|11068.2|11066.8|11062.4|11061.5|715
1585279800000|2020-03-27 03:30:00|11064.9|11064|11067.8|11066.9|11070.3|11069.5|11063.7|11062.8|730
1585280100000|2020-03-27 03:35:00|11067.9|11066.8|11079.5|11078.6|11079.8|11078.9|11067.2|11066.2|889
1585280400000|2020-03-27 03:40:00|11079.7|11078.8|11076.7|11075.8|11087.2|11086.1|11074.6|11073.5|1328
1585280700000|2020-03-27 03:45:00|11076.8|11075.6|11085.2|11084|11086.3|11085.1|11075|11074.1|917
1585281000000|2020-03-27 03:50:00|11085.4|11083.9|11083.1|11082|11087.5|11086.3|11082.4|11081.3|923
1585281300000|2020-03-27 03:55:00|11082.8|11081.9|11079.7|11078.8|11084.5|11083.5|11078.6|11077.7|904
1585281600000|2020-03-27 04:00:00|11079.8|11078.7|11073.4|11072.5|11079.9|11078.9|11071.6|11070.7|1086
1585281900000|2020-03-27 04:05:00|11073.5|11072.6|11071.1|11070.2|11073.7|11072.8|11067.1|11066.1|891
1585282200000|2020-03-27 04:10:00|11071|11070.1|11067.8|11066.8|11073|11072|11067.2|11066.3|824
1585282500000|2020-03-27 04:15:00|11067.9|11066.9|11059.2|11058.3|11068.8|11067.7|11059.2|11058|1306
1585282800000|2020-03-27 04:20:00|11059.1|11058.2|11065|11064|11069.8|11068.7|11059|11058|927
1585283100000|2020-03-27 04:25:00|11064.9|11063.8|11071.4|11070.2|11072.9|11071.9|11064.7|11063.7|762
1585283400000|2020-03-27 04:30:00|11071.3|11070.3|11069.8|11068.6|11074.8|11073.7|11069.6|11068.4|777
1585283700000|2020-03-27 04:35:00|11069.5|11068.7|11065.5|11064.4|11071.9|11070.7|11064.2|11063|800
1585284000000|2020-03-27 04:40:00|11065.6|11064.5|11069.6|11068.3|11071.2|11070|11063.9|11062.9|730
1585284300000|2020-03-27 04:45:00|11069.7|11068.5|11065.8|11064.8|11072.5|11071.6|11064.2|11063.2|778
1585284600000|2020-03-27 04:50:00|11065.9|11064.7|11063.8|11062.6|11065.9|11064.7|11060.7|11059.5|915
1585284900000|2020-03-27 04:55:00|11063.5|11062.3|11058.9|11058|11064.2|11063.3|11058.4|11057.6|754
1585285200000|2020-03-27 05:00:00|11058.8|11058.2|11065.5|11064.5|11068.3|11066.9|11058.3|11057.5|854
1585285500000|2020-03-27 05:05:00|11065.4|11064.6|11065.3|11064.4|11070.3|11069.4|11064.6|11063.7|662
1585285800000|2020-03-27 05:10:00|11065.1|11064.2|11059.9|11058.7|11065.1|11064.2|11058.3|11057.1|756
1585286100000|2020-03-27 05:15:00|11060|11059|11060.8|11059.7|11062.2|11061.2|11055.9|11054.8|712
1585286400000|2020-03-27 05:20:00|11060.7|11059.8|11061.8|11060.7|11063.4|11062.2|11059.7|11058.7|677
1585286700000|2020-03-27 05:25:00|11061.9|11060.8|11059.9|11058.9|11062.8|11061.9|11058.7|11057.7|404
1585287000000|2020-03-27 05:30:00|11059.8|11059|11062.2|11061.3|11062.4|11061.6|11056.8|11055.8|554
1585287300000|2020-03-27 05:35:00|11062.1|11061.2|11061.4|11060.4|11064.3|11063.4|11060.5|11059.5|712
1585287600000|2020-03-27 05:40:00|11061.3|11060.5|11058|11056.7|11062.3|11061.4|11056.1|11055.2|499
1585287900000|2020-03-27 05:45:00|11057.7|11056.8|11057|11056.4|11058|11057.1|11055.3|11054.5|470
1585288200000|2020-03-27 05:50:00|11057.3|11056.2|11064.9|11063.8|11065|11063.9|11057|11056.1|586
1585288500000|2020-03-27 05:55:00|11065|11064|11073.6|11072.3|11074.7|11073.3|11062.7|11061.7|948
1585288800000|2020-03-27 06:00:00|11073.5|11072.5|11069|11067.9|11074.8|11073.6|11066.3|11065.1|1005
1585289100000|2020-03-27 06:05:00|11068.9|11067.8|11064.9|11064.3|11070|11069.1|11064.2|11063.3|821
1585289400000|2020-03-27 06:10:00|11065|11064.4|11064.8|11063.7|11066.5|11065.4|11061.1|11060|869
1585289700000|2020-03-27 06:15:00|11064.7|11063.6|11063|11062.4|11064.7|11063.7|11058|11057|761
1585290000000|2020-03-27 06:20:00|11063.1|11062.5|11066.8|11065.7|11072|11070.5|11063|11062.1|905
1585290300000|2020-03-27 06:25:00|11066.7|11065.8|11062.2|11061|11066.8|11065.8|11059.9|11058.7|662
1585290600000|2020-03-27 06:30:00|11062.3|11061.2|11046.7|11045.5|11062.3|11061.3|11044.5|11043.5|1088
1585290900000|2020-03-27 06:35:00|11046.1|11045|11038.5|11037.3|11047|11045.9|11036|11034.9|1385
1585291200000|2020-03-27 06:40:00|11038.4|11037.4|11041.2|11040.2|11047.7|11046.5|11037.1|11035.9|1131
1585291500000|2020-03-27 06:45:00|11041.4|11040|11040|11039|11047.3|11046|11039.2|11038.3|1057
1585291800000|2020-03-27 06:50:00|11039.9|11039.1|11046.4|11045.4|11049.1|11048|11038.8|11037.7|1147
1585292100000|2020-03-27 06:55:00|11046.5|11045.3|11048.3|11047|11052.2|11051.1|11045.1|11044.3|953
1585292400000|2020-03-27 07:00:00|11048.2|11046.9|11041.8|11040.6|11055.2|11053.9|11040.9|11039.8|1532
1585292700000|2020-03-27 07:05:00|11041.9|11040.7|11046.3|11045|11049.5|11048.4|11038.3|11037.1|1424
1585293000000|2020-03-27 07:10:00|11046.2|11045.1|11038.8|11037.8|11048.4|11047.3|11038.6|11037.4|1230
1585293300000|2020-03-27 07:15:00|11038.9|11037.9|11034|11032.7|11041.4|11040|11028.7|11027.7|1634
1585293600000|2020-03-27 07:20:00|11033.7|11032.5|11033.2|11032|11036.3|11035.2|11027.9|11027|1513
1585293900000|2020-03-27 07:25:00|11033.1|11032.1|11026|11025.1|11033.4|11032.5|11025.3|11024.7|1144
1585294200000|2020-03-27 07:30:00|11025.6|11025|11013.2|11012.1|11027.7|11026.7|11009.1|11008.1|1371
1585294500000|2020-03-27 07:35:00|11013.1|11012.3|11018.9|11017.6|11020.4|11019.3|11009.7|11008.6|1407
1585294800000|2020-03-27 07:40:00|11018.8|11017.7|11019.3|11018.4|11026.8|11025.7|11017.9|11016.9|1473
1585295100000|2020-03-27 07:45:00|11019.2|11018.3|11021.9|11021|11024.4|11023.5|11010.5|11009.7|1343
1585295400000|2020-03-27 07:50:00|11021.8|11020.9|11020.2|11018.9|11024.1|11023.2|11015|11014.2|1361
1585295700000|2020-03-27 07:55:00|11019.6|11018.6|11022.1|11021.2|11023.5|11022.6|11016|11015.1|1251
1585296000000|2020-03-27 08:00:00|11022.2|11021.3|11030.9|11029.9|11032|11031.1|11017.3|11016.4|1664
1585296300000|2020-03-27 08:05:00|11031|11030.1|11040.5|11039.6|11041.1|11040.1|11026.2|11025|1523
1585296600000|2020-03-27 08:10:00|11040.6|11039.7|11033.8|11032.7|11040.6|11039.7|11027.7|11027|1264
1585296900000|2020-03-27 08:15:00|11034|11033|11031.7|11030.6|11036.1|11035.2|11026.9|11026|1554
1585297200000|2020-03-27 08:20:00|11031.6|11030.5|11025.6|11025|11032|11031.3|11024.2|11023.3|1227
1585297500000|2020-03-27 08:25:00|11026|11025.1|11020.9|11020.3|11026.1|11025.2|11019.1|11018.5|1067
1585297800000|2020-03-27 08:30:00|11021|11020.4|11023.2|11022.3|11029.1|11028.2|11020.5|11019.7|1147
1585298100000|2020-03-27 08:35:00|11023.3|11022.4|11020.8|11019.9|11028.7|11027.8|11019.8|11018.5|1001
1585298400000|2020-03-27 08:40:00|11020.7|11019.8|11019|11018.4|11025.2|11024.3|11018.5|11017.8|820
1585298700000|2020-03-27 08:45:00|11018.7|11018.1|11021.1|11020.1|11025.1|11024.2|11017.6|11016.7|989
1585299000000|2020-03-27 08:50:00|11021.2|11020.3|11012.7|11011.8|11025.9|11025|11012.5|11011.8|920
1585299300000|2020-03-27 08:55:00|11012.9|11012|11012.2|11011.3|11013.6|11012.9|11001.3|11000.6|1191
1585299600000|2020-03-27 09:00:00|11012.5|11011.6|11014.6|11013.7|11018.9|11018|11011.9|11011|1070
1585299900000|2020-03-27 09:05:00|11014.7|11013.8|11010.1|11009.2|11018.5|11017.6|11006.7|11005.4|1043
1585300200000|2020-03-27 09:10:00|11010.4|11009.5|11013.1|11012.2|11016.7|11015.8|11005.8|11004.9|1214
1585300500000|2020-03-27 09:15:00|11013.2|11012.3|11010.9|11010|11017.8|11016.9|11010.5|11009.9|1061
1585300800000|2020-03-27 09:20:00|11010.8|11009.9|11006.2|11005.3|11014.2|11013.6|11003.2|11002.3|1314
1585301100000|2020-03-27 09:25:00|11006.1|11005.2|10998.6|10997.7|11008|11007.3|10994|10992.8|1115
1585301400000|2020-03-27 09:30:00|10998.7|10997.8|11001.5|11000.9|11005.2|11004.6|10996.9|10996|1112
1585301700000|2020-03-27 09:35:00|11001.7|11001.1|11005|11004.1|11012.3|11011.1|11000.9|11000|1134
1585302000000|2020-03-27 09:40:00|11004.9|11004|11005|11004.1|11009.7|11008.8|11001.5|11000.3|1306
1585302300000|2020-03-27 09:45:00|11005.3|11004.4|11010.3|11009.4|11013|11012.1|11003.1|11002.2|1105
1585302600000|2020-03-27 09:50:00|11010.7|11009.3|11016.4|11015.5|11019.8|11018.5|11009.5|11008.6|1194
1585302900000|2020-03-27 09:55:00|11016.3|11015.4|11002.7|11001.7|11016.5|11015.8|10998.8|10997.7|1273
1585303200000|2020-03-27 10:00:00|11002.8|11001.8|11004.3|11003.4|11006.3|11005.4|10998.1|10997.3|1301
1585303500000|2020-03-27 10:05:00|11004.1|11003.2|11008.8|11007.9|11009.8|11008.9|11001.9|11001|882
1585303800000|2020-03-27 10:10:00|11008.9|11008|11001.6|11000.6|11010.7|11009.8|10997.5|10996.3|1380
1585304100000|2020-03-27 10:15:00|11001.4|11000.3|10995|10994.4|11002.5|11001.2|10991|10990.4|1179
1585304400000|2020-03-27 10:20:00|10994.9|10994.3|11003.4|11002.4|11005.3|11004.4|10994.8|10994.2|901
1585304700000|2020-03-27 10:25:00|11003.5|11002.5|11003|11002.1|11004.4|11003.7|11000.4|10999.6|854
1585305000000|2020-03-27 10:30:00|11002.9|11002|11007.8|11006.9|11010.4|11009.5|11001.7|11001.1|974
1585305300000|2020-03-27 10:35:00|11007.7|11006.8|11008.4|11007.4|11013.9|11013|11006.2|11005.5|1095
1585305600000|2020-03-27 10:40:00|11008.3|11007.6|11013.6|11012.7|11013.7|11012.7|11006.9|11006|1071
1585305900000|2020-03-27 10:45:00|11013.8|11012.9|11016.9|11016|11017|11016.1|11010.6|11009.8|875
1585306200000|2020-03-27 10:50:00|11017|11016.1|11015.4|11014.5|11017.4|11016.7|11011.6|11010.8|905
1585306500000|2020-03-27 10:55:00|11015.5|11014.6|11016.2|11015.3|11020.3|11019.6|11013.1|11012.2|1128
1585306800000|2020-03-27 11:00:00|11016.3|11015.4|11005.7|11004.8|11016.8|11016.1|11004.6|11003.8|998
1585307100000|2020-03-27 11:05:00|11005.6|11004.7|11023.5|11022.6|11024.8|11023.7|11005.6|11004.7|979
1585307400000|2020-03-27 11:10:00|11023.6|11022.7|11026.4|11025.5|11031.9|11031.1|11023.5|11022.6|1074
1585307700000|2020-03-27 11:15:00|11026.3|11025.4|11025.6|11024.7|11028.4|11027.5|11022.4|11021.5|1330
1585308000000|2020-03-27 11:20:00|11025.5|11024.6|11016.2|11015.6|11027.2|11026.3|11013.8|11013.2|907
1585308300000|2020-03-27 11:25:00|11016.1|11015.5|11015.9|11015|11018.1|11017.3|11010.6|11009.9|1171
1585308600000|2020-03-27 11:30:00|11015.8|11014.9|11027.4|11026.5|11031.7|11030.5|11009.5|11008.6|1147
1585308900000|2020-03-27 11:35:00|11027.3|11026.4|11020.7|11019.8|11031.4|11030.8|11020.4|11019.4|1175
1585309200000|2020-03-27 11:40:00|11020.8|11019.9|11016.5|11015.9|11024|11023.1|11015.5|11014.8|1028
1585309500000|2020-03-27 11:45:00|11016.6|11016|11028.1|11027.5|11029.7|11028.8|11014.9|11014.2|880
1585309800000|2020-03-27 11:50:00|11028.2|11027.6|11018.1|11017.2|11030.2|11029.4|11015|11014.2|983
1585310100000|2020-03-27 11:55:00|11018.3|11017.4|11006.5|11005.9|11018.9|11018.2|11006.4|11005.7|1044
1585310400000|2020-03-27 12:00:00|11006.6|11006|11007.2|11006.6|11010.7|11009.9|11004.5|11003.8|1009
1585310700000|2020-03-27 12:05:00|11007|11006.4|11004.2|11003.2|11012.2|11011.5|11003.5|11002.5|877
1585311000000|2020-03-27 12:10:00|11004.1|11003|11004.2|11003.3|11007.1|11006.2|11003.4|11002.6|909
1585311300000|2020-03-27 12:15:00|11004|11003.4|11008.2|11007.3|11011.3|11010.4|10999.8|10999.2|1038
1585311600000|2020-03-27 12:20:00|11008.1|11007.2|11008.6|11008|11014.1|11013.4|11004.5|11003.6|1190
1585311900000|2020-03-27 12:25:00|11008.5|11007.9|11012.1|11011.2|11012.4|11011.3|11005.2|11004.4|788
1585312200000|2020-03-27 12:30:00|11012.2|11011.3|10993|10992.1|11012.2|11011.3|10992.2|10991.6|907
1585312500000|2020-03-27 12:35:00|10992.9|10992|10984.9|10984|10994.2|10993.6|10980.9|10979.9|1261
1585312800000|2020-03-27 12:40:00|10985.2|10984.3|10982|10981.1|10985.4|10984.6|10978.2|10977.5|1112
1585313100000|2020-03-27 12:45:00|10981.8|10980.9|10982.6|10982|10985.3|10984.7|10979|10978.1|1149
1585313400000|2020-03-27 12:50:00|10982.5|10981.9|10978.4|10977.5|10984.8|10984.2|10976.6|10975.7|955
1585313700000|2020-03-27 12:55:00|10978.7|10977.8|10986.3|10985.7|10988|10987.2|10978.2|10977.5|1002
1585314000000|2020-03-27 13:00:00|10986.4|10985.8|10980.6|10979.7|10988.2|10987.4|10980.6|10979.7|1123
1585314300000|2020-03-27 13:05:00|10980.7|10979.8|10981.1|10980.2|10982.6|10981.7|10969.8|10968.7|1474
1585314600000|2020-03-27 13:10:00|10981|10980.1|10977.3|10976.4|10981.7|10981.1|10975.8|10975|1074
1585314900000|2020-03-27 13:15:00|10977.1|10976.2|10971.4|10970.5|10977.9|10977|10968.8|10967.9|1328
1585315200000|2020-03-27 13:20:00|10971.5|10970.6|10966.1|10965.2|10971.8|10970.9|10962.8|10961.9|1149
1585315500000|2020-03-27 13:25:00|10965.9|10965|10964.8|10963.7|10970.2|10969.4|10963.4|10962.5|1116
1585315800000|2020-03-27 13:30:00|10964.9|10963.9|10960.5|10959.6|10965.2|10964.3|10953.9|10953|1288
1585316100000|2020-03-27 13:35:00|10959.9|10959|10958.7|10958.1|10964.2|10963.3|10956.3|10955.5|1138
1585316400000|2020-03-27 13:40:00|10958.6|10958|10963.6|10963|10965.9|10965.2|10957.6|10956.8|1174
1585316700000|2020-03-27 13:45:00|10963.7|10963.1|10966|10965.1|10971.9|10971.1|10962|10961.4|1385
1585317000000|2020-03-27 13:50:00|10965.6|10964.7|10973.1|10972.2|10975.8|10975.2|10964.4|10963.6|1402
1585317300000|2020-03-27 13:55:00|10973|10972.1|10982.5|10981|10984.4|10983.6|10972.1|10971.3|1030
1585317600000|2020-03-27 14:00:00|10982.8|10981.3|10999|10998.1|11000.1|10999|10979.9|10978.8|1627
1585317900000|2020-03-27 14:05:00|10999.1|10998|10998.8|10997.9|11002.2|11001|10993.4|10992.5|1543
1585318200000|2020-03-27 14:10:00|10999.3|10998.4|11003.7|11002.8|11008.3|11007.1|10999.1|10998.4|1624
1585318500000|2020-03-27 14:15:00|11003.9|11003|10994.4|10993.5|11004.6|11003.7|10989.8|10988.3|1516
1585318800000|2020-03-27 14:20:00|10994.5|10993.6|10998|10997.1|11000.8|10999.9|10993.5|10992.6|1267
1585319100000|2020-03-27 14:25:00|10997.9|10997|10990.9|10990|11000|10999.1|10986.1|10985.2|1450
1585319400000|2020-03-27 14:30:00|10990.8|10989.9|10984.2|10983.6|10995.9|10995|10983.8|10982.9|1357
1585319700000|2020-03-27 14:35:00|10984.5|10983.3|10991|10990.4|10992.4|10991.5|10979.8|10979|1087
1585320000000|2020-03-27 14:40:00|10991.7|10990.8|10987.4|10986.5|10991.9|10991.1|10982.9|10982|1059
1585320300000|2020-03-27 14:45:00|10987.2|10986.6|10993.1|10992.2|10996.8|10995.9|10984|10983.3|1198
1585320600000|2020-03-27 14:50:00|10993.2|10992.3|11002.8|11001.9|11006.3|11005.3|10993.2|10992.3|1143
1585320900000|2020-03-27 14:55:00|11002.7|11001.7|11006.4|11005.5|11010.6|11009.9|10997.4|10996.6|1170
1585321200000|2020-03-27 15:00:00|11006.5|11005.6|11008.4|11007.8|11014.7|11013.8|11000.4|10999.8|1180
1585321500000|2020-03-27 15:05:00|11008.6|11008|11017.1|11016.2|11017.8|11017.2|11007.3|11006.6|1257
1585321800000|2020-03-27 15:10:00|11017.5|11016.6|11023.7|11023.1|11024.4|11023.8|11016.2|11015.3|1029
1585322100000|2020-03-27 15:15:00|11023.8|11023.2|11028.4|11027.5|11029.3|11028.6|11022.6|11021.8|1152
1585322400000|2020-03-27 15:20:00|11028.5|11027.9|11033.7|11032.8|11034.4|11033.8|11022.4|11021.5|1034
1585322700000|2020-03-27 15:25:00|11033.9|11033|11036.3|11035.4|11037.6|11036.7|11027.4|11026.5|1145
1585323000000|2020-03-27 15:30:00|11036.2|11035.6|11038.3|11037.7|11040.8|11039.7|11029.5|11028.5|1418
1585323300000|2020-03-27 15:35:00|11037.9|11037.3|11044.6|11043.7|11045.2|11044.3|11035.5|11034.8|1113
1585323600000|2020-03-27 15:40:00|11044.7|11043.8|11036.6|11035.7|11047.5|11046.6|11033.3|11032.4|1225
1585323900000|2020-03-27 15:45:00|11036.4|11035.8|11049.8|11048.8|11050|11049|11030|11029|1528
1585324200000|2020-03-27 15:50:00|11049.7|11048.6|11053|11052.1|11059.2|11058.1|11045.6|11044.7|1775
1585324500000|2020-03-27 15:55:00|11053.1|11052.2|11059.5|11058.6|11060.2|11059.4|11036.5|11034.9|2032
1585324800000|2020-03-27 16:00:00|11059.7|11058.8|11067.9|11066.9|11071.8|11070.7|11053.1|11052.2|1698
1585325100000|2020-03-27 16:05:00|11067.8|11067|11073.5|11072.6|11078.4|11077.1|11067.1|11066.1|1655
1585325400000|2020-03-27 16:10:00|11073.7|11072.8|11072.3|11071.4|11075.1|11074.2|11068.1|11067|1237
1585325700000|2020-03-27 16:15:00|11072.4|11071.5|11091.4|11090.5|11092.2|11091.2|11064.2|11063.3|1519
1585326000000|2020-03-27 16:20:00|11091.3|11090.2|11088.2|11087.3|11091.4|11090.5|11081.1|11080.2|1740
1585326300000|2020-03-27 16:25:00|11088.3|11087.4|11075|11074.4|11088.3|11087.4|11075|11074.3|1327
1585326600000|2020-03-27 16:30:00|11074.7|11073.8|11080.5|11079.6|11085|11084|11072.5|11071.6|1354
1585326900000|2020-03-27 16:35:00|11080.3|11079.4|11070.3|11069.4|11083.9|11083|11069.2|11068.3|1166
1585327200000|2020-03-27 16:40:00|11070.1|11069.5|11069.1|11068.2|11072.6|11071.7|11066.5|11065.6|837
1585327500000|2020-03-27 16:45:00|11069.2|11068.3|11068.7|11067.6|11070.7|11069.9|11065|11064.1|1202
1585327800000|2020-03-27 16:50:00|11068.6|11067.8|11077.2|11076.3|11079.9|11079|11066.8|11065.9|1056
1585328100000|2020-03-27 16:55:00|11077.1|11076.2|11078.8|11077.9|11085.7|11084.8|11076.3|11075.5|1134
1585328400000|2020-03-27 17:00:00|11078.7|11077.8|11085.1|11084|11088|11087|11076.8|11075.9|1507
1585328700000|2020-03-27 17:05:00|11085.2|11084.6|11078.5|11077.6|11085.9|11085|11077.8|11076.9|1149
1585329000000|2020-03-27 17:10:00|11078.4|11077.5|11072.2|11071.3|11079.9|11078.9|11070.7|11069.8|932
1585329300000|2020-03-27 17:15:00|11071.3|11070.7|11075.5|11074.6|11076.1|11075.3|11064.6|11063.7|1105
1585329600000|2020-03-27 17:20:00|11075.6|11074.7|11071.5|11070.6|11076.9|11076|11071|11070.4|876
1585329900000|2020-03-27 17:25:00|11071.4|11070.5|11070.8|11069.9|11073.9|11073|11069.2|11068.3|1096
1585330200000|2020-03-27 17:30:00|11070.7|11069.8|11078.3|11077.4|11079.8|11078.7|11070.5|11069.6|1298
1585330500000|2020-03-27 17:35:00|11078.5|11077.3|11077.9|11077|11081.1|11080.2|11075.4|11074.5|1247
1585330800000|2020-03-27 17:40:00|11078.1|11077.2|11084.2|11083.3|11087.7|11086.8|11077.2|11076.3|1562
1585331100000|2020-03-27 17:45:00|11084.1|11083.2|11086.2|11085.3|11087|11086.1|11080|11079|1409
1585331400000|2020-03-27 17:50:00|11086.1|11085.2|11095.1|11094|11097.5|11096.7|11085.8|11084.9|1419
1585331700000|2020-03-27 17:55:00|11095.2|11094.2|11098.7|11097.8|11102.6|11101.7|11095.2|11094|1290
1585332000000|2020-03-27 18:00:00|11098.6|11097.7|11105.5|11104.6|11111|11110.1|11097.8|11096.9|1654
1585332300000|2020-03-27 18:05:00|11105.8|11104.9|11104.2|11103.3|11108.3|11107.6|11102|11101.3|1294
1585332600000|2020-03-27 18:10:00|11104.3|11103.4|11100.6|11099.7|11107.7|11106.8|11099.8|11098.8|1124
1585332900000|2020-03-27 18:15:00|11100.7|11099.8|11097.8|11096.6|11101.8|11100.9|11094.1|11093.2|1313
1585333200000|2020-03-27 18:20:00|11097.7|11096.7|11093.8|11092.9|11099.5|11098.5|11091.6|11090.7|1222
1585333500000|2020-03-27 18:25:00|11093.7|11092.8|11099.9|11099|11100|11099.1|11093.7|11092.8|1105
1585333800000|2020-03-27 18:30:00|11099.7|11098.8|11101.9|11100.9|11103.7|11102.8|11096.5|11095.6|1361
1585334100000|2020-03-27 18:35:00|11102.2|11101.3|11100.3|11099.4|11102.3|11101.4|11096|11095.1|893
1585334400000|2020-03-27 18:40:00|11100.4|11099.5|11100.7|11099.8|11101.6|11100.7|11098.2|11097.2|636
1585334700000|2020-03-27 18:45:00|11100.9|11100.3|11100.8|11099.9|11103.6|11102.7|11099.3|11098.3|951
1585335000000|2020-03-27 18:50:00|11100.9|11100|11107.6|11106.7|11110.1|11109.2|11100.8|11099.9|1296
1585335300000|2020-03-27 18:55:00|11107.7|11106.8|11118.8|11117.7|11123|11121.2|11105.7|11104.7|1712
1585335600000|2020-03-27 19:00:00|11118.9|11117.8|11124.5|11123.4|11125.6|11124.6|11114.8|11113.7|1792
1585335900000|2020-03-27 19:05:00|11124.4|11123.3|11124.9|11123.7|11125|11123.9|11114.6|11113.5|1639
1585336200000|2020-03-27 19:10:00|11125|11123.8|11123.3|11122.4|11127.7|11126.5|11121.6|11120.7|1531
1585336500000|2020-03-27 19:15:00|11122.6|11122.3|11124.3|11123.4|11126.6|11125.6|11119.2|11118|1342
1585336800000|2020-03-27 19:20:00|11124.1|11123.7|11129.6|11128.5|11130.1|11129|11122.8|11121.8|1301
1585337100000|2020-03-27 19:25:00|11129.5|11128.4|11125.1|11124.1|11130|11129|11122.5|11121.6|1298
1585337400000|2020-03-27 19:30:00|11125.2|11124|11122.3|11121.2|11126.2|11125.1|11117.9|11117|1808
1585337700000|2020-03-27 19:35:00|11122.6|11121.3|11126|11125.1|11128|11127|11120.8|11119.7|1743
1585338000000|2020-03-27 19:40:00|11126.1|11125.2|11122.1|11121.2|11128.7|11127.8|11120|11119.1|1683
1585338300000|2020-03-27 19:45:00|11122.2|11121.1|11121.3|11120.3|11126|11124.9|11114.8|11113.6|1758
1585338600000|2020-03-27 19:50:00|11121.1|11120.2|11121.6|11120.6|11124.2|11123.3|11117.3|11116.4|1903
1585338900000|2020-03-27 19:55:00|11121.5|11120.4|11123.4|11122.1|11124.3|11123.4|11117.2|11116.1|1796
1585339200000|2020-03-27 20:00:00|11123.3|11122.2|11133.9|11132.6|11134.9|11133.7|11120.7|11119.6|1176
1585339500000|2020-03-27 20:05:00|11133.8|11132.7|11131.9|11130.6|11133.8|11132.7|11128.5|11127.3|788
1585339800000|2020-03-27 20:10:00|11131.7|11130.7|11139|11138.1|11139.7|11138.5|11130.5|11129.3|764
1585340100000|2020-03-27 20:15:00|11139.1|11138.4|11145.9|11145.3|11148.2|11147|11138.7|11137.6|1135
1585340400000|2020-03-27 20:20:00|11146|11145.1|11136.1|11135.2|11146.8|11145.9|11136|11135.1|628
1585340700000|2020-03-27 20:25:00|11136.2|11135.3|11145|11144.1|11145.6|11144.5|11135.4|11134.5|614
1585341000000|2020-03-27 20:30:00|11145.1|11143.4|11134.3|11133.4|11145.1|11143.4|11134.1|11133.2|685
1585341300000|2020-03-27 20:35:00|11134.5|11133.3|11135.2|11134.6|11138.1|11137|11132.9|11131.8|647
1585341600000|2020-03-27 20:40:00|11135.3|11134.7|11135|11133.8|11136.6|11135|11129.3|11127.7|817
1585341900000|2020-03-27 20:45:00|11134.9|11133.7|11144.8|11142|11145.8|11143.9|11134.7|11133.2|1065
1585342200000|2020-03-27 20:50:00|11144.9|11141.9|11145.1|11142.8|11149.2|11145.3|11141.8|11138.6|1115
1585342500000|2020-03-27 20:55:00|11145.3|11143|11137.8|11134.4|11148.4|11145.1|11136.7|11131.1|756
1585512000000|2020-03-29 20:00:00|11129.7|11124.8|11140.5|11128.5|11142|11130|11129.6|11120.2|40
1585512300000|2020-03-29 20:05:00|11138.3|11126.3|11130.7|11124.2|11138.3|11127|11130.6|11121.5|81
1585512600000|2020-03-29 20:10:00|11130.9|11124|11130.3|11120.2|11132.5|11126.6|11130.2|11118.5|54
1585512900000|2020-03-29 20:15:00|11130.6|11120.1|11132.5|11120.5|11133.8|11125.3|11130.2|11118.2|42
1585513200000|2020-03-29 20:20:00|11131.4|11119.6|11130.5|11118.5|11132.5|11120.5|11130.5|11118.5|9
1585513500000|2020-03-29 20:25:00|11130.6|11118.6|11130.5|11118.5|11131|11119|11130.5|11118.5|9
1585513800000|2020-03-29 20:30:00|11131.3|11119.3|11125.7|11116.3|11131.3|11119.3|11124|11113.5|57
1585514100000|2020-03-29 20:35:00|11126.1|11115.9|11124.6|11115.7|11129.8|11117.8|11119.2|11109.8|81
1585514400000|2020-03-29 20:40:00|11124.4|11116.1|11124.1|11112.1|11129.6|11117.6|11114.7|11109|108
1585514700000|2020-03-29 20:45:00|11124|11112|11121.1|11114.7|11127.6|11116.5|11120.2|11111|51
1585515000000|2020-03-29 20:50:00|11120.9|11114.5|11124.8|11116.7|11124.8|11116.7|11120.9|11113.2|59
1585515300000|2020-03-29 20:55:00|11124.5|11116.2|11120|11115.8|11126|11116.8|11119.9|11111.9|63
1585515600000|2020-03-29 21:00:00|11119.5|11115.1|11122.2|11113.7|11126.9|11115.5|11119.5|11112.2|32
1585515900000|2020-03-29 21:05:00|11122.3|11113.6|11118.8|11111.1|11129|11118|11117.3|11110.4|232
1585516200000|2020-03-29 21:10:00|11119.2|11114.1|11118.3|11110.9|11125.4|11117.3|11112|11103.5|300
1585516500000|2020-03-29 21:15:00|11118.2|11111|11132.2|11120.2|11140.3|11128.3|11118.2|11110.3|270
1585516800000|2020-03-29 21:20:00|11134|11122|11131.4|11119.4|11139.2|11127.2|11128|11116|397
1585517100000|2020-03-29 21:25:00|11131.3|11119.3|11130.5|11118.5|11132.6|11120.6|11127.1|11115.1|248
1585517400000|2020-03-29 21:30:00|11130.9|11118.9|11128.2|11116.2|11131.6|11119.6|11126.5|11114.5|311
1585517700000|2020-03-29 21:35:00|11128.9|11116.9|11133.3|11121.3|11134.8|11122.8|11126.3|11114.3|480
1585518000000|2020-03-29 21:40:00|11133.6|11121.6|11133.2|11121.2|11134.3|11122.3|11130.9|11118.9|289
1585518300000|2020-03-29 21:45:00|11134|11122|11131.6|11119.6|11134.2|11122.2|11130.4|11118.4|182
1585518600000|2020-03-29 21:50:00|11131.2|11119.2|11130.2|11118.3|11131.7|11120|11129.3|11117.3|142
1585518900000|2020-03-29 21:55:00|11131|11119|11125.3|11118.3|11131.3|11119.7|11124.9|11116.6|263
1585519200000|2020-03-29 22:00:00|11125.7|11118.2|11130.3|11123.7|11133.4|11125.5|11125.3|11113.3|1092
1585519500000|2020-03-29 22:05:00|11130.5|11122.9|11127|11123.1|11134.9|11126.6|11126|11121.7|798
1585519800000|2020-03-29 22:10:00|11126.8|11122.6|11120.7|11117.2|11126.8|11122.7|11120.3|11116.6|726
1585520100000|2020-03-29 22:15:00|11120.8|11117.1|11117|11113.6|11121|11117.5|11116.7|11113.1|506
1585520400000|2020-03-29 22:20:00|11116.8|11113.3|11109.2|11106.9|11116.9|11113.5|11108.4|11105.9|671
1585520700000|2020-03-29 22:25:00|11109.3|11106.7|11108.8|11106.9|11114.3|11111.7|11108.2|11106.2|842
1585521000000|2020-03-29 22:30:00|11108.9|11107|11112.2|11110.3|11118.6|11116.1|11108.9|11106.7|1027
1585521300000|2020-03-29 22:35:00|11112.1|11110.2|11114.8|11113|11115.4|11113.6|11111|11109.1|675
1585521600000|2020-03-29 22:40:00|11114.7|11112.9|11108.9|11107.4|11114.8|11113.3|11107.9|11106.1|748
1585521900000|2020-03-29 22:45:00|11109|11107.5|11117.6|11116.1|11118.3|11116.4|11109|11107.5|726
1585522200000|2020-03-29 22:50:00|11117.7|11115.8|11112.7|11111.2|11117.7|11116.1|11112.2|11110.7|758
1585522500000|2020-03-29 22:55:00|11112.6|11111.1|11110.7|11109.4|11115.2|11114.1|11110.6|11109.2|806
1585522800000|2020-03-29 23:00:00|11111|11109.7|11107.2|11105.7|11112.1|11110.6|11106.2|11104.7|711
1585523100000|2020-03-29 23:05:00|11107.1|11105.8|11113.6|11112|11114.9|11113.5|11107.1|11105.7|780
1585523400000|2020-03-29 23:10:00|11113.5|11112.1|11118.1|11116.7|11118.5|11117.2|11113.5|11111.7|852
1585523700000|2020-03-29 23:15:00|11118|11116.6|11117.3|11115.8|11119.8|11118.6|11116.7|11115.2|494
1585524000000|2020-03-29 23:20:00|11117.2|11115.9|11119.9|11118.7|11122.2|11120.9|11117.2|11115.8|576
1585524300000|2020-03-29 23:25:00|11120|11118.8|11121.5|11120.1|11123.2|11121.9|11117.8|11116.4|683
1585524600000|2020-03-29 23:30:00|11121.4|11120|11123.5|11122.1|11124.2|11123.3|11120.3|11119|851
1585524900000|2020-03-29 23:35:00|11123.3|11122|11123.7|11122.3|11124.6|11123.7|11121|11119.9|606
1585525200000|2020-03-29 23:40:00|11123.6|11122.4|11128.2|11127|11130.7|11129.8|11123.6|11122.3|727
1585525500000|2020-03-29 23:45:00|11128.3|11127.1|11137.5|11136|11139.7|11138.4|11127.5|11126.4|1207
1585525800000|2020-03-29 23:50:00|11137.3|11136.1|11139.6|11138.4|11145|11143.8|11134|11132.6|1185
1585526100000|2020-03-29 23:55:00|11139.8|11138.3|11137.4|11135.9|11141.6|11140.1|11137|11135.7|1021
1585526400000|2020-03-30 00:00:00|11137.3|11136|11123.4|11121.8|11139.3|11138|11122.5|11120.9|1448
1585526700000|2020-03-30 00:05:00|11123.7|11122.2|11124.6|11123.4|11128.8|11127.4|11119.9|11118.6|1153
1585527000000|2020-03-30 00:10:00|11124.7|11123.5|11123|11122|11126.6|11125.5|11119.8|11118.6|1016
1585527300000|2020-03-30 00:15:00|11122.9|11121.9|11124.1|11122.8|11129.7|11128.8|11122.4|11121.5|954
1585527600000|2020-03-30 00:20:00|11124|11122.9|11125|11123.8|11127.3|11126.2|11121.4|11120.3|796
1585527900000|2020-03-30 00:25:00|11124.9|11123.9|11121.9|11120.8|11125.1|11124.2|11120|11119|756
1585528200000|2020-03-30 00:30:00|11121.8|11120.7|11113.3|11112.2|11122.7|11121.8|11112.3|11111.1|981
1585528500000|2020-03-30 00:35:00|11113.4|11112.1|11107.8|11106.6|11113.9|11112.9|11106.4|11105.3|1004
1585528800000|2020-03-30 00:40:00|11107.9|11106.7|11109.2|11108|11115.2|11114.1|11106.9|11105.7|1158
1585529100000|2020-03-30 00:45:00|11109|11107.9|11104.7|11103.7|11109|11107.9|11103.2|11102.3|942
1585529400000|2020-03-30 00:50:00|11104.9|11103.8|11091|11089.5|11108.2|11107.1|11091|11089.5|1370
1585529700000|2020-03-30 00:55:00|11091.5|11089.9|11105.6|11104.5|11110|11108.9|11091.5|11089.9|1570
1585530000000|2020-03-30 01:00:00|11105.5|11104.6|11108.7|11107.5|11114.7|11113.3|11102.9|11101.7|1214
1585530300000|2020-03-30 01:05:00|11108.8|11107.6|11101.8|11100.9|11110.3|11109.4|11101.1|11100.2|993
1585530600000|2020-03-30 01:10:00|11101.9|11100.7|11110.7|11109.4|11111.9|11110.7|11099.6|11098.4|972
1585530900000|2020-03-30 01:15:00|11110.6|11109.3|11114.4|11113.1|11118.2|11117.1|11107.7|11106.8|1004
1585531200000|2020-03-30 01:20:00|11114.6|11113|11107.5|11106.6|11115.1|11114.2|11107|11106.1|1056
1585531500000|2020-03-30 01:25:00|11107.6|11106.7|11106.8|11105.8|11107.6|11106.7|11099.1|11098|774
1585531800000|2020-03-30 01:30:00|11106.9|11105.7|11102.4|11101.5|11109.8|11108.7|11101.8|11100.7|916
1585532100000|2020-03-30 01:35:00|11102.5|11101.4|11098|11096.8|11104.7|11103.6|11096.2|11095.2|942
1585532400000|2020-03-30 01:40:00|11098.1|11096.9|11097.2|11096.3|11100.4|11099.4|11095.6|11094.6|983
1585532700000|2020-03-30 01:45:00|11097.1|11096.2|11095.7|11094.8|11097.6|11096.7|11092.6|11091.7|648
1585533000000|2020-03-30 01:50:00|11095.6|11094.7|11095.3|11094.7|11098.8|11097.9|11095.1|11094.2|500
1585533300000|2020-03-30 01:55:00|11095.2|11094.6|11096.2|11095.3|11096.9|11095.9|11093.2|11092.3|533
1585533600000|2020-03-30 02:00:00|11096.3|11095.4|11093.4|11092.5|11097.1|11096.2|11093.1|11092.2|425
1585533900000|2020-03-30 02:05:00|11093.6|11092.7|11096.6|11095.5|11096.6|11095.8|11087.8|11086.9|739
1585534200000|2020-03-30 02:10:00|11096.5|11095.7|11093.4|11092.5|11096.6|11095.7|11092.6|11091.5|651
1585534500000|2020-03-30 02:15:00|11093.3|11092.4|11096.2|11095.3|11097.3|11096.6|11093.1|11092.1|682
1585534800000|2020-03-30 02:20:00|11096.1|11095.2|11092.1|11091.2|11096.7|11095.8|11091.4|11090.4|775
1585535100000|2020-03-30 02:25:00|11092.2|11091.3|11096.2|11095.1|11097.2|11096.3|11092|11091|720
1585535400000|2020-03-30 02:30:00|11096.1|11095.2|11087.4|11086.5|11096.3|11095.3|11087.3|11086.4|874
1585535700000|2020-03-30 02:35:00|11087.2|11086.6|11087.7|11086.8|11088.9|11087.9|11085.9|11085|507
1585536000000|2020-03-30 02:40:00|11087.6|11086.7|11091.5|11090.5|11094.7|11093.7|11087.6|11086.7|686
1585536300000|2020-03-30 02:45:00|11091.4|11090.4|11092.3|11091.1|11093.3|11092.2|11091.4|11090.4|501
1585536600000|2020-03-30 02:50:00|11092.2|11091.2|11093.4|11092.3|11095.3|11094.5|11092.1|11091.1|507
1585536900000|2020-03-30 02:55:00|11093.5|11092.5|11093.8|11092.9|11094.7|11093.8|11092.1|11091.2|529
1585537200000|2020-03-30 03:00:00|11093.9|11093|11090.3|11089.2|11093.9|11093|11089.9|11088.9|602
1585537500000|2020-03-30 03:05:00|11090.2|11089.3|11087.3|11086.4|11090.6|11089.5|11087.3|11086.4|642
1585537800000|2020-03-30 03:10:00|11087.4|11086.5|11085.4|11084.5|11087.6|11086.6|11085.2|11084.3|415
1585538100000|2020-03-30 03:15:00|11085.5|11084.6|11081.5|11080.6|11086.6|11085.7|11081.5|11080.6|466
1585538400000|2020-03-30 03:20:00|11081.6|11080.7|11085.1|11084.5|11086.8|11085.9|11080.3|11079.4|452
1585538700000|2020-03-30 03:25:00|11085|11084.2|11083.2|11082.3|11085.4|11084.5|11080.1|11079.1|544
1585539000000|2020-03-30 03:30:00|11083.1|11082.2|11083.4|11082.4|11084.9|11084|11080.7|11079.9|461
1585539300000|2020-03-30 03:35:00|11083.3|11082.3|11084.3|11083.4|11084.6|11083.6|11080.7|11079.8|454
1585539600000|2020-03-30 03:40:00|11084.2|11083.3|11081.3|11080.3|11084.6|11083.7|11081|11080|385
1585539900000|2020-03-30 03:45:00|11081.4|11080.4|11085.5|11084.6|11086.5|11085.6|11080.3|11079.4|473
1585540200000|2020-03-30 03:50:00|11085.6|11084.7|11082.3|11081.4|11086.6|11085.7|11082.2|11081.2|431
1585540500000|2020-03-30 03:55:00|11082.2|11081.3|11080.9|11080|11084.2|11083.3|11080.2|11079.3|477
1585540800000|2020-03-30 04:00:00|11080.8|11079.9|11077.5|11076.6|11081.3|11080.4|11077|11076.1|436
1585541100000|2020-03-30 04:05:00|11077.2|11076.3|11073.3|11072.4|11077.3|11076.4|11072.6|11071.7|514
1585541400000|2020-03-30 04:10:00|11073.6|11072.7|11071.3|11070.3|11074.8|11073.9|11069.3|11068.6|593
1585541700000|2020-03-30 04:15:00|11071.4|11070.4|11082.3|11081.4|11083.1|11082.2|11071.4|11070.4|902
1585542000000|2020-03-30 04:20:00|11082.4|11081.5|11085.5|11084.6|11086.1|11085|11079.7|11078.7|906
1585542300000|2020-03-30 04:25:00|11085.7|11084.8|11081.2|11080.3|11087.2|11086.3|11079.1|11078.2|704
1585542600000|2020-03-30 04:30:00|11081.3|11080.4|11073.4|11072.2|11082.3|11081.4|11069.2|11068.1|896
1585542900000|2020-03-30 04:35:00|11073|11072.1|11074.7|11073.8|11077.4|11076.5|11070.9|11070|703
1585543200000|2020-03-30 04:40:00|11074.8|11073.9|11078.2|11077.1|11080.7|11079.7|11074.4|11073.5|665
1585543500000|2020-03-30 04:45:00|11078.1|11077|11074.3|11073.1|11078.6|11077.7|11073.8|11072.7|508
1585543800000|2020-03-30 04:50:00|11074.2|11073|11082.4|11081.5|11083.2|11082.3|11074.2|11073|466
1585544100000|2020-03-30 04:55:00|11082.3|11081.4|11082|11080.9|11082.7|11081.8|11077.6|11076.6|507
1585544400000|2020-03-30 05:00:00|11081.9|11080.8|11079.8|11078.9|11082.5|11081.6|11079.2|11078.3|450
1585544700000|2020-03-30 05:05:00|11080|11079.1|11085.5|11084.6|11086|11085.1|11077.2|11076.2|554
1585545000000|2020-03-30 05:10:00|11085.6|11084.7|11082.9|11082|11087.1|11086.2|11081.6|11080.6|547
1585545300000|2020-03-30 05:15:00|11082.8|11081.9|11076.3|11075.4|11083.4|11082.5|11075.7|11074.8|584
1585545600000|2020-03-30 05:20:00|11076.4|11075.5|11074.9|11074|11078.7|11077.6|11071|11070.1|676
1585545900000|2020-03-30 05:25:00|11073.4|11072.5|11078.4|11077.3|11079.7|11078.8|11070.8|11069.9|628
1585546200000|2020-03-30 05:30:00|11078.3|11077.2|11078.3|11077.4|11082.6|11081.6|11077.1|11076.2|579
1585546500000|2020-03-30 05:35:00|11078.2|11077.3|11082.6|11081.7|11088.2|11087.3|11076.7|11075.8|739
1585546800000|2020-03-30 05:40:00|11082.7|11081.8|11085.1|11084.1|11085.4|11084.4|11079.4|11078.7|702
1585547100000|2020-03-30 05:45:00|11085.2|11084|11078.8|11077.8|11085.7|11084.8|11076.8|11075.9|971
1585547400000|2020-03-30 05:50:00|11078.9|11077.7|11079.4|11078.5|11084.5|11083.4|11078.4|11077.3|810
1585547700000|2020-03-30 05:55:00|11079.5|11078.6|11101.4|11100.5|11103.4|11102.1|11079.5|11078.6|1928
1585548000000|2020-03-30 06:00:00|11101.3|11100.2|11094.8|11093.9|11107.1|11105.7|11093.6|11092.5|1664
1585548300000|2020-03-30 06:05:00|11095.3|11094.4|11088.9|11088|11096.5|11095.5|11086.4|11085.5|1185
1585548600000|2020-03-30 06:10:00|11089|11088.1|11082.5|11081.6|11092|11091.1|11082.5|11081.6|939
1585548900000|2020-03-30 06:15:00|11082.2|11081.3|11088.6|11087.5|11090.4|11089.5|11081.8|11080.8|1078
1585549200000|2020-03-30 06:20:00|11088.7|11087.4|11093.6|11092.7|11097.9|11096.9|11085.7|11084.8|1442
1585549500000|2020-03-30 06:25:00|11092.6|11091.7|11088.8|11087.9|11094.5|11093.6|11087.5|11086.6|1117
1585549800000|2020-03-30 06:30:00|11088.6|11087.7|11081.5|11080.6|11089.6|11088.6|11080.4|11079.8|863
1585550100000|2020-03-30 06:35:00|11081.4|11080.5|11074.6|11073.7|11084.7|11084|11072.4|11071.5|940
1585550400000|2020-03-30 06:40:00|11074.5|11073.6|11072|11071.1|11075.1|11074.3|11068.7|11067.9|970
1585550700000|2020-03-30 06:45:00|11071.9|11071|11079.6|11078.7|11082.3|11081.4|11070.8|11069.9|1111
1585551000000|2020-03-30 06:50:00|11079.5|11078.6|11079.4|11078.5|11086.9|11086|11078|11077.1|1259
1585551300000|2020-03-30 06:55:00|11079.6|11078.4|11063|11061.4|11079.7|11078.8|11061.3|11060.2|1262
1585551600000|2020-03-30 07:00:00|11063.1|11061.5|11078.6|11077.7|11081.8|11080.9|11061.5|11059.8|1218
1585551900000|2020-03-30 07:05:00|11078.7|11077.8|11078.6|11078|11079.6|11078.8|11074.5|11073.6|1020
1585552200000|2020-03-30 07:10:00|11078.7|11078.1|11076.2|11075.3|11080.2|11079.5|11074.9|11074|996
1585552500000|2020-03-30 07:15:00|11076.1|11075.2|11079.8|11079.2|11080.3|11079.7|11074.3|11073.4|1118
1585552800000|2020-03-30 07:20:00|11079.7|11079.1|11076.3|11075.7|11089.5|11088.4|11075.1|11074.2|1254
1585553100000|2020-03-30 07:25:00|11076.5|11075.6|11068.2|11067.3|11076.5|11075.7|11066.5|11065.9|1063
1585553400000|2020-03-30 07:30:00|11068.1|11067.2|11070.9|11070.3|11072.6|11071.8|11066.5|11065.9|944
1585553700000|2020-03-30 07:35:00|11071|11070.1|11068.2|11067.3|11071.5|11070.8|11063|11062.2|1120
1585554000000|2020-03-30 07:40:00|11067.9|11067.2|11069.3|11068.4|11077|11076.1|11067.8|11067.1|1076
1585554300000|2020-03-30 07:45:00|11069.1|11068.2|11072.1|11071.2|11072.2|11071.4|11063.8|11062.9|1027
1585554600000|2020-03-30 07:50:00|11072.2|11071.3|11074.3|11073.4|11081|11080.1|11069.2|11068.3|1157
1585554900000|2020-03-30 07:55:00|11074.2|11073.6|11083|11082.1|11084.1|11083.2|11071.9|11071.1|1044
1585555200000|2020-03-30 08:00:00|11083.3|11082.4|11085.1|11084.5|11085.4|11084.5|11074.4|11073.5|1209
1585555500000|2020-03-30 08:05:00|11085|11084.4|11076|11075.1|11085.2|11084.5|11070.8|11069.9|1077
1585555800000|2020-03-30 08:10:00|11076.3|11075.4|11073.5|11072.9|11076.5|11075.6|11068.9|11068.3|1085
1585556100000|2020-03-30 08:15:00|11073.4|11072.8|11077|11076.1|11077|11076.2|11067.9|11067.3|1097
1585556400000|2020-03-30 08:20:00|11076.7|11076|11079.4|11078.5|11081.5|11080.7|11074.7|11073.8|1023
1585556700000|2020-03-30 08:25:00|11079.2|11078.6|11075.1|11074.5|11079.7|11078.8|11071.8|11071.2|940
1585557000000|2020-03-30 08:30:00|11075.2|11074.2|11079.8|11079.2|11081|11080.3|11072.5|11071.6|924
1585557300000|2020-03-30 08:35:00|11079.7|11079.1|11079.7|11078.8|11082.4|11081.6|11077|11076.3|945
1585557600000|2020-03-30 08:40:00|11079.6|11078.7|11079.6|11078.7|11080.2|11079.6|11075.5|11074.9|877
1585557900000|2020-03-30 08:45:00|11079.4|11078.8|11085.6|11085|11088.8|11088.1|11079.3|11078.6|1112
1585558200000|2020-03-30 08:50:00|11085.5|11084.9|11083.3|11082.7|11086.3|11085.6|11079.9|11079.3|1102
1585558500000|2020-03-30 08:55:00|11083.5|11082.6|11092.2|11091.3|11092.3|11091.6|11081.8|11081.2|948
1585558800000|2020-03-30 09:00:00|11092.1|11091.2|11094.1|11093.5|11095.4|11094.5|11089|11088.4|1034
1585559100000|2020-03-30 09:05:00|11094.4|11093.7|11091.6|11091|11096.4|11095.7|11088.7|11088.1|949
1585559400000|2020-03-30 09:10:00|11091.5|11090.9|11085.8|11084.9|11093|11092.4|11085|11084.2|912
1585559700000|2020-03-30 09:15:00|11086.2|11085.3|11082.3|11081.7|11089.7|11088.8|11080|11079.2|943
1585560000000|2020-03-30 09:20:00|11082.4|11081.5|11082.2|11081.6|11084.1|11083.2|11076.8|11075.9|993
1585560300000|2020-03-30 09:25:00|11082.3|11081.7|11078.6|11077.7|11087.3|11086.5|11078.4|11077.6|946
1585560600000|2020-03-30 09:30:00|11078.5|11077.6|11073.5|11072.6|11079.7|11078.8|11071.6|11070.6|883
1585560900000|2020-03-30 09:35:00|11073.3|11072.4|11069.6|11068.7|11074.9|11074|11065.4|11064.8|964
1585561200000|2020-03-30 09:40:00|11069.5|11068.6|11075.9|11075|11078.2|11077.2|11067.9|11067|1250
1585561500000|2020-03-30 09:45:00|11076|11075.1|11073.3|11072.7|11076|11075.1|11068|11067.2|942
1585561800000|2020-03-30 09:50:00|11073.4|11072.8|11070.7|11069.8|11075.7|11074.8|11067.6|11066.9|850
1585562100000|2020-03-30 09:55:00|11070.8|11069.9|11069.8|11069.2|11073.8|11072.9|11066.3|11065.4|1005
1585562400000|2020-03-30 10:00:00|11070.1|11069.5|11064.3|11063.7|11071.7|11071.1|11063.5|11062.7|862
1585562700000|2020-03-30 10:05:00|11064.2|11063.6|11061.9|11061|11066.6|11066|11060.4|11059.6|875
1585563000000|2020-03-30 10:10:00|11062|11061.1|11064.9|11064.3|11066.4|11065.6|11061.3|11060.5|809
1585563300000|2020-03-30 10:15:00|11065.2|11064.8|11057|11056.4|11066|11065.2|11056.7|11056|819
1585563600000|2020-03-30 10:20:00|11057.1|11056.5|11058.3|11057.4|11060.9|11060.2|11056.5|11055.9|690
1585563900000|2020-03-30 10:25:00|11058.1|11057.5|11059.9|11059|11060.6|11060|11056.8|11056.2|621
1585564200000|2020-03-30 10:30:00|11060|11059.1|11060.4|11059.8|11060.8|11060.2|11057|11056.2|720
1585564500000|2020-03-30 10:35:00|11060.5|11059.9|11065.3|11064.7|11066.7|11066.1|11057.2|11056.6|740
1585564800000|2020-03-30 10:40:00|11065.2|11064.6|11068.8|11068.2|11071.9|11071.2|11064.7|11064|852
1585565100000|2020-03-30 10:45:00|11068.4|11067.8|11070.2|11069.6|11072.1|11071.5|11067.7|11067.1|759
1585565400000|2020-03-30 10:50:00|11070.3|11069.4|11069.8|11068.9|11073.4|11072.8|11064.9|11064|800
1585565700000|2020-03-30 10:55:00|11069.7|11069.1|11067.9|11067.3|11073.7|11073.1|11067.8|11067.2|835
1585566000000|2020-03-30 11:00:00|11068|11067.1|11069.6|11068.7|11071.8|11071|11066.3|11065.5|836
1585566300000|2020-03-30 11:05:00|11069.7|11069|11068.3|11067.4|11071.1|11070.5|11067.1|11066.2|674
1585566600000|2020-03-30 11:10:00|11068.1|11067.2|11062.7|11062.1|11069.9|11068.9|11062.6|11061.8|843
1585566900000|2020-03-30 11:15:00|11062.8|11062.2|11056.9|11056|11063.6|11063|11056.1|11055.4|757
1585567200000|2020-03-30 11:20:00|11056.6|11055.8|11048.3|11047.7|11058|11057.4|11047.5|11046.9|866
1585567500000|2020-03-30 11:25:00|11048.4|11047.5|11051.4|11050.8|11052|11051.3|11045.9|11045.1|755
1585567800000|2020-03-30 11:30:00|11051|11050.4|11055.8|11054.9|11055.9|11055.1|11050.7|11050.1|643
1585568100000|2020-03-30 11:35:00|11055.7|11054.8|11058.1|11057.2|11065.1|11064.2|11053.2|11052.6|961
1585568400000|2020-03-30 11:40:00|11057.9|11057.3|11056.9|11056.3|11061.1|11060.4|11055.7|11054.9|826
1585568700000|2020-03-30 11:45:00|11057|11056.1|11057.3|11056.4|11058.8|11058.1|11051.5|11050.9|901
1585569000000|2020-03-30 11:50:00|11057.2|11056.3|11058.7|11058.1|11060.2|11059.4|11054.1|11053.2|905
1585569300000|2020-03-30 11:55:00|11058.8|11058.2|11061.5|11059.6|11063.3|11062.5|11053.3|11052.5|919
1585569600000|2020-03-30 12:00:00|11061.4|11059.7|11058.3|11057.7|11063.1|11062.1|11057.7|11057.1|832
1585569900000|2020-03-30 12:05:00|11058.4|11057.8|11042.7|11041.8|11058.7|11058|11042.4|11041.8|1063
1585570200000|2020-03-30 12:10:00|11042.8|11042.1|11033.7|11033.1|11047|11046.3|11033.5|11032.9|1094
1585570500000|2020-03-30 12:15:00|11033.6|11033|11028.6|11028|11035.4|11034.8|11027.5|11026.7|958
1585570800000|2020-03-30 12:20:00|11028.9|11028.3|11034.1|11033.2|11035.8|11035|11028.9|11028.3|992
1585571100000|2020-03-30 12:25:00|11034|11033.1|11034.1|11033.5|11035.6|11035|11031|11030.3|972
1585571400000|2020-03-30 12:30:00|11034|11033.4|11032.5|11031.6|11035.9|11035|11029.8|11028.9|923
1585571700000|2020-03-30 12:35:00|11032.6|11031.7|11033.3|11032.4|11034.5|11033.7|11028.8|11028|920
1585572000000|2020-03-30 12:40:00|11033.2|11032.3|11029.9|11029.3|11034.6|11033.9|11029.7|11028.9|699
1585572300000|2020-03-30 12:45:00|11029.8|11029.2|11032.5|11031.9|11032.8|11032.1|11027.1|11026.3|879
1585572600000|2020-03-30 12:50:00|11032.4|11031.8|11027.7|11027.1|11034.5|11033.7|11025.4|11024.6|981
1585572900000|2020-03-30 12:55:00|11027.6|11027|11015.8|11015.2|11027.9|11027|11013.2|11012.4|1363
1585573200000|2020-03-30 13:00:00|11015.7|11015.1|11016.6|11015.7|11020.5|11019.8|11010.5|11009.9|1340
1585573500000|2020-03-30 13:05:00|11016.4|11015.5|11022.8|11021.9|11031.9|11031.1|11016.3|11015.4|1269
1585573800000|2020-03-30 13:10:00|11023|11022.1|11025|11024.1|11030.5|11029.6|11018.4|11017.4|1265
1585574100000|2020-03-30 13:15:00|11024.6|11023.7|11026.4|11025.8|11030.1|11029.3|11023.3|11022.5|1068
1585574400000|2020-03-30 13:20:00|11026.3|11025.7|11033.4|11032.8|11034.9|11034|11024.3|11023.4|1062
1585574700000|2020-03-30 13:25:00|11033.3|11032.7|11029.5|11028.6|11034.5|11033.9|11028.6|11027.7|1004
1585575000000|2020-03-30 13:30:00|11029.4|11028.5|11031.5|11030.6|11031.6|11030.8|11020|11019|1304
1585575300000|2020-03-30 13:35:00|11031.3|11030.4|11031.3|11030.7|11034.8|11034.1|11028.7|11027.8|1131
1585575600000|2020-03-30 13:40:00|11030.8|11030.2|11021.9|11021|11034.8|11034|11019.1|11018.2|1299
1585575900000|2020-03-30 13:45:00|11022|11021.3|11020.1|11019.2|11024.5|11023.7|11018.5|11017.9|1185
1585576200000|2020-03-30 13:50:00|11019.9|11019.3|11024.6|11023.7|11027.6|11026.7|11018.5|11017.9|1096
1585576500000|2020-03-30 13:55:00|11024.5|11023.6|11032|11031.1|11036.8|11035.9|11024.3|11023.6|1184
1585576800000|2020-03-30 14:00:00|11032.2|11031.3|11038.9|11038|11042.3|11041.6|11031.2|11030.3|1378
1585577100000|2020-03-30 14:05:00|11039|11038.1|11036|11035.4|11042.7|11042|11034|11033.4|940
1585577400000|2020-03-30 14:10:00|11036.2|11035.3|11027|11026.1|11036.2|11035.3|11025.7|11025.1|952
1585577700000|2020-03-30 14:15:00|11027.1|11026.2|11030|11029.1|11033.3|11032.6|11023.1|11022.5|1124
1585578000000|2020-03-30 14:20:00|11030.1|11029.2|11034.6|11033.7|11035.2|11034.5|11029.5|11028.9|925
1585578300000|2020-03-30 14:25:00|11034.5|11033.6|11024.6|11023.7|11034.8|11034|11023.6|11022.8|1004
1585578600000|2020-03-30 14:30:00|11024.7|11023.8|11035.1|11034.2|11035.9|11035|11022.3|11021.7|975
1585578900000|2020-03-30 14:35:00|11035|11034.4|11038.8|11037.9|11044.3|11043.2|11028.9|11028.3|1212
1585579200000|2020-03-30 14:40:00|11038.4|11037.8|11029|11028.1|11038.9|11038|11027.1|11026.5|1165
1585579500000|2020-03-30 14:45:00|11029.1|11028.2|11033.9|11033.3|11040.7|11039.8|11027.2|11026.5|1200
1585579800000|2020-03-30 14:50:00|11034.1|11033.5|11034.5|11033.6|11036.6|11035.5|11022.3|11021.4|1730
1585580100000|2020-03-30 14:55:00|11034.2|11033.3|11030|11029.1|11038.6|11037.6|11020.2|11019.2|1766
1585580400000|2020-03-30 15:00:00|11029.9|11029|11035.8|11034.9|11037|11036.3|11027.7|11026.8|1342
1585580700000|2020-03-30 15:05:00|11035.9|11035|11034.9|11034|11036.4|11035.8|11029.9|11029.3|987
1585581000000|2020-03-30 15:10:00|11035.4|11034.5|11031.3|11030.4|11041.5|11040.6|11031.2|11030.3|1021
1585581300000|2020-03-30 15:15:00|11031.1|11030.5|11030.2|11029.3|11031.9|11031.1|11025.1|11024.3|999
1585581600000|2020-03-30 15:20:00|11029.5|11028.6|11034.1|11033.2|11037.6|11036.6|11028.7|11027.8|969
1585581900000|2020-03-30 15:25:00|11033.5|11032.9|11033.4|11032.5|11034|11033.4|11028.7|11028|857
1585582200000|2020-03-30 15:30:00|11033.3|11032.4|11043.5|11042.6|11046.4|11045.7|11033.2|11032.3|1071
1585582500000|2020-03-30 15:35:00|11043.6|11042.7|11034|11033.4|11043.6|11042.7|11033.1|11032.2|1038
1585582800000|2020-03-30 15:40:00|11034.3|11033.3|11029.1|11028.2|11034.8|11034|11025.4|11024.5|936
1585583100000|2020-03-30 15:45:00|11028.3|11027.4|11028.3|11027.7|11030.7|11030.1|11026.7|11025.9|827
1585583400000|2020-03-30 15:50:00|11028.5|11027.6|11014.4|11013.5|11029.1|11028.2|11013.9|11013|1074
1585583700000|2020-03-30 15:55:00|11014.5|11013.6|11017.5|11016.6|11020.2|11019.6|11011.8|11011|945
1585584000000|2020-03-30 16:00:00|11017.6|11016.7|11016.7|11016.1|11019.1|11018.2|11011.5|11010.6|920
1585584300000|2020-03-30 16:05:00|11016.6|11016|11018.9|11018|11023.9|11023|11015.2|11014.6|889
1585584600000|2020-03-30 16:10:00|11018.7|11017.8|11017.1|11016.2|11021.8|11021|11015|11014.1|861
1585584900000|2020-03-30 16:15:00|11017.2|11016.3|11016.7|11016.1|11019.1|11018.2|11013.9|11013.1|814
1585585200000|2020-03-30 16:20:00|11016.8|11016.2|11021.7|11020.8|11022.3|11021.4|11015.1|11014.4|839
1585585500000|2020-03-30 16:25:00|11021.6|11020.7|11023.5|11022.9|11025.6|11024.7|11021.1|11020.4|733
1585585800000|2020-03-30 16:30:00|11023.7|11022.8|11020.6|11019.7|11024.1|11023.4|11020.1|11019.4|699
1585586100000|2020-03-30 16:35:00|11020.8|11019.9|11023|11022.1|11024.2|11023.3|11020.4|11019.7|606
1585586400000|2020-03-30 16:40:00|11022.9|11022|11022.8|11022.2|11025.1|11024.3|11018.9|11018|652
1585586700000|2020-03-30 16:45:00|11022.7|11022.1|11017.4|11016.8|11022.8|11022.2|11015.3|11014.7|662
1585587000000|2020-03-30 16:50:00|11017.3|11016.7|11020.6|11019.7|11020.6|11019.7|11014.5|11013.6|650
1585587300000|2020-03-30 16:55:00|11020.4|11019.5|11020.1|11019.2|11022.7|11021.9|11015.1|11014.5|882
1585587600000|2020-03-30 17:00:00|11020|11019.1|11021.4|11020.8|11023.3|11022.7|11019|11018.3|700
1585587900000|2020-03-30 17:05:00|11021.3|11020.7|11021.3|11020.7|11022.7|11022.1|11019.7|11019.1|444
1585588200000|2020-03-30 17:10:00|11021.4|11020.8|11018.3|11017.7|11021.6|11021|11015.8|11015.2|473
1585588500000|2020-03-30 17:15:00|11018.4|11017.8|11020.5|11019.6|11022.6|11021.7|11018.3|11017.7|557
1585588800000|2020-03-30 17:20:00|11020.4|11019.5|11018.4|11017.5|11021.6|11020.7|11015.8|11015.1|560
1585589100000|2020-03-30 17:25:00|11018.6|11017.7|11016.5|11015.6|11019.1|11018.3|11014.9|11014.3|525
1585589400000|2020-03-30 17:30:00|11016.6|11015.7|11020.8|11020.2|11022.9|11022.2|11016.3|11015.6|571
1585589700000|2020-03-30 17:35:00|11020.9|11020.3|11015.9|11015.3|11021.6|11020.9|11015.4|11014.8|564
1585590000000|2020-03-30 17:40:00|11016|11015.4|11013.2|11012.3|11016.2|11015.4|11012|11011.3|601
1585590300000|2020-03-30 17:45:00|11013.1|11012.5|11019.5|11018.9|11020|11019.3|11012.1|11011.4|675
1585590600000|2020-03-30 17:50:00|11019.4|11018.8|11019.8|11019.2|11024.4|11023.8|11016.3|11015.6|598
1585590900000|2020-03-30 17:55:00|11019.9|11019.3|11019|11018.1|11022.3|11021.5|11018.3|11017.5|534
1585591200000|2020-03-30 18:00:00|11018.9|11018|11021|11020.4|11021.7|11020.9|11017.1|11016.3|566
1585591500000|2020-03-30 18:05:00|11020.6|11020|11030.3|11029.4|11031|11030.1|11019.9|11019.3|776
1585591800000|2020-03-30 18:10:00|11030.4|11029.7|11034.7|11033.8|11035.9|11035.2|11029.8|11029.2|756
1585592100000|2020-03-30 18:15:00|11034.6|11033.7|11034.9|11034.3|11035.7|11034.9|11031|11030.1|525
1585592400000|2020-03-30 18:20:00|11035|11034.1|11039.6|11039|11041.7|11041.1|11033.4|11032.6|640
1585592700000|2020-03-30 18:25:00|11039.7|11038.8|11037.9|11037.3|11042.4|11041.5|11037.8|11037|508
1585593000000|2020-03-30 18:30:00|11037.8|11037.2|11040|11039.4|11040.7|11039.8|11033.5|11032.8|513
1585593300000|2020-03-30 18:35:00|11039.9|11039.3|11039.5|11038.9|11041.1|11040.3|11038|11037.1|434
1585593600000|2020-03-30 18:40:00|11039.9|11039.3|11037|11036.4|11041.4|11040.8|11036.9|11036.1|470
1585593900000|2020-03-30 18:45:00|11036.8|11036.2|11038.6|11038|11039.8|11039|11036.1|11035.3|602
1585594200000|2020-03-30 18:50:00|11038.5|11037.9|11029.4|11028.8|11038.5|11037.9|11028.4|11027.7|572
1585594500000|2020-03-30 18:55:00|11029.1|11028.5|11027.2|11026.6|11032.6|11031.7|11025.9|11025.2|751
1585594800000|2020-03-30 19:00:00|11027.5|11026.7|11032.4|11031.5|11033|11032.3|11026|11025.2|698
1585595100000|2020-03-30 19:05:00|11032.3|11031.4|11039.8|11039.2|11043.4|11042.5|11031.7|11030.8|1213
1585595400000|2020-03-30 19:10:00|11039.6|11038.7|11044.8|11043.9|11044.9|11044.1|11038.7|11038|648
1585595700000|2020-03-30 19:15:00|11044.7|11043.8|11044.8|11043.9|11046.6|11045.7|11041.2|11040.2|729
1585596000000|2020-03-30 19:20:00|11044.9|11044|11042.5|11041.9|11045.9|11045|11042|11041.4|588
1585596300000|2020-03-30 19:25:00|11042.4|11041.8|11044.1|11043.1|11044.5|11043.9|11041.4|11040.8|559
1585596600000|2020-03-30 19:30:00|11043.7|11042.7|11043.7|11043.1|11045.1|11044.5|11041.3|11040.7|603
1585596900000|2020-03-30 19:35:00|11043.5|11042.9|11042.4|11041.5|11044|11043.3|11040.1|11039.2|597
1585597200000|2020-03-30 19:40:00|11042.3|11041.4|11042.3|11041.4|11045.4|11044.5|11041|11040.2|537
1585597500000|2020-03-30 19:45:00|11042.2|11041.3|11046.7|11045.8|11047|11046.1|11039.6|11038.8|549
1585597800000|2020-03-30 19:50:00|11046.8|11045.9|11048|11047.1|11048.2|11047.3|11042.2|11041.3|816
1585598100000|2020-03-30 19:55:00|11048.1|11047.2|11053.3|11052.7|11053.8|11053.2|11044.5|11043.8|783
1585598400000|2020-03-30 20:00:00|11053.6|11052.8|11045.5|11044.9|11053.7|11052.8|11045.5|11044.6|545
1585598700000|2020-03-30 20:05:00|11045.6|11045|11044.1|11043.2|11046.4|11045.6|11043.2|11042.5|293
1585599000000|2020-03-30 20:10:00|11044|11043.1|11041.3|11040.4|11044|11043.1|11040.9|11040.2|262
1585599300000|2020-03-30 20:15:00|11041.4|11040.5|11047.4|11046.2|11048.4|11047.3|11037|11036.1|424
1585599600000|2020-03-30 20:20:00|11046.6|11046.1|11049.9|11048.9|11051.2|11049.9|11045|11043.9|578
1585599900000|2020-03-30 20:25:00|11050|11049|11047.1|11046.2|11056.2|11055.2|11047.1|11046|694
1585600200000|2020-03-30 20:30:00|11047.2|11046.3|11043|11041.6|11048.2|11046.9|11042.8|11041.5|577
1585600500000|2020-03-30 20:35:00|11043.1|11041.5|11045|11043.4|11045.6|11044.5|11042.8|11041.5|294
1585600800000|2020-03-30 20:40:00|11044.9|11043.3|11047.5|11046|11048.4|11046.9|11044.4|11043.3|436
1585601100000|2020-03-30 20:45:00|11048.3|11046.5|11050.9|11049.4|11051.4|11049.7|11046.5|11045|427
1585601400000|2020-03-30 20:50:00|11051.2|11049.5|11042.5|11040.9|11051.7|11050.3|11041.9|11040.3|678
1585601700000|2020-03-30 20:55:00|11042.6|11041.3|11050.8|11044.8|11050.8|11045.7|11040.2|11038.6|717
1585602000000|2020-03-30 21:00:00|11051.1|11045.1|11043.7|11037.7|11051.5|11045.5|11043.7|11037.7|38
1585602300000|2020-03-30 21:05:00|11044|11038|11052.8|11046.8|11054.3|11048.3|11043.2|11037.2|228
1585602600000|2020-03-30 21:10:00|11053.3|11047.3|11050.4|11044.4|11054|11048|11050.4|11044.4|142
1585602900000|2020-03-30 21:15:00|11050.6|11044.6|11046.2|11040.2|11051.7|11045.7|11043.1|11037.1|208
1585603200000|2020-03-30 21:20:00|11045.6|11039.6|11050.3|11044.3|11051|11045|11041.6|11035.6|133
1585603500000|2020-03-30 21:25:00|11050.5|11044.5|11040.9|11034.9|11052.9|11046.9|11026.7|11020.7|449
1585603800000|2020-03-30 21:30:00|11038.2|11032.2|11036.9|11030.9|11043.3|11037.3|11030.6|11024.6|669
1585604100000|2020-03-30 21:35:00|11037.3|11031.3|11048.6|11042.6|11049.5|11043.5|11035.5|11029.5|554
1585604400000|2020-03-30 21:40:00|11053.3|11047.3|11050.3|11044.3|11056|11050|11046.8|11040.8|562
1585604700000|2020-03-30 21:45:00|11050.4|11044.4|11050.6|11044.6|11056.7|11050.7|11049|11043|447
1585605000000|2020-03-30 21:50:00|11050.1|11044.1|11049.7|11043.7|11053.4|11047.4|11047.7|11041.7|411
1585605300000|2020-03-30 21:55:00|11049.9|11043.9|11050.5|11044.5|11051.9|11045.9|11047.8|11041.8|249
1585605600000|2020-03-30 22:00:00|11050.6|11044.6|11050.8|11046|11052|11047.3|11048|11042|1032
1585605900000|2020-03-30 22:05:00|11050.9|11045.7|11050.4|11048.2|11052|11048.3|11049.5|11045.1|874
1585606200000|2020-03-30 22:10:00|11050.6|11048.4|11050.9|11049|11053|11049.9|11049.9|11047.8|458
1585606500000|2020-03-30 22:15:00|11051.2|11048.8|11048.8|11047.1|11052.6|11049.7|11048.6|11047.1|331
1585606800000|2020-03-30 22:20:00|11048.9|11047.2|11046.3|11044.1|11049.2|11047.4|11041.5|11039.4|544
1585607100000|2020-03-30 22:25:00|11046.8|11043.6|11049.8|11048.1|11049.8|11048.1|11045.8|11043.5|436
1585607400000|2020-03-30 22:30:00|11050|11047.9|11046.8|11045.1|11050.3|11048.5|11045.7|11043.8|425
1585607700000|2020-03-30 22:35:00|11046.7|11045|11046.3|11044.7|11047.2|11045.5|11044.6|11043.2|398
1585608000000|2020-03-30 22:40:00|11046.2|11044.8|11045.2|11043.7|11047|11045.5|11044.4|11042.9|385
1585608300000|2020-03-30 22:45:00|11045.1|11043.8|11047.2|11045.2|11047.2|11045.6|11044.9|11043.4|303
1585608600000|2020-03-30 22:50:00|11047|11045.3|11046.6|11045.1|11048.5|11047.1|11045.8|11044.3|344
1585608900000|2020-03-30 22:55:00|11046.7|11045.2|11042.7|11041.3|11047|11045.6|11040.4|11039.1|485
1585609200000|2020-03-30 23:00:00|11042.8|11041.5|11038.6|11037.3|11042.8|11041.6|11037.4|11036|671
1585609500000|2020-03-30 23:05:00|11038.5|11037.2|11031.2|11029.8|11039.3|11037.8|11030.7|11029.2|705
1585609800000|2020-03-30 23:10:00|11031.3|11029.9|11031.5|11030|11033.1|11031.6|11029.3|11027.8|726
1585610100000|2020-03-30 23:15:00|11031.4|11029.8|11032.5|11031.4|11032.6|11031.5|11027.4|11026|742
1585610400000|2020-03-30 23:20:00|11032.4|11031.3|11026|11024.7|11033.5|11032.2|11026|11024.7|739
1585610700000|2020-03-30 23:25:00|11026.1|11024.6|11031|11029.9|11033|11031.7|11025.7|11024.4|736
1585611000000|2020-03-30 23:30:00|11031.1|11029.8|11027.1|11025.9|11031.1|11029.8|11026.6|11025.5|537
1585611300000|2020-03-30 23:35:00|11027.2|11025.8|11029.6|11028.4|11030.7|11029.4|11027|11025.7|504
1585611600000|2020-03-30 23:40:00|11029.5|11028.3|11026.9|11025.6|11030.2|11029|11026.2|11025|503
1585611900000|2020-03-30 23:45:00|11026.7|11025.5|11027.4|11026.1|11027.6|11026.4|11025.1|11023.9|605
1585612200000|2020-03-30 23:50:00|11027.3|11026.2|11029.9|11028.6|11030.6|11029.5|11026.9|11025.8|518
1585612500000|2020-03-30 23:55:00|11030|11028.7|11030|11028.7|11030.6|11029.6|11028.6|11027.5|579
1585612800000|2020-03-31 00:00:00|11029.9|11028.8|11030.3|11029.4|11033.8|11032.8|11027.7|11026.5|961
1585613100000|2020-03-31 00:05:00|11030.2|11029.3|11029.9|11029|11031.2|11030.3|11025.6|11024.6|856
1585613400000|2020-03-31 00:10:00|11029.7|11029.1|11032.3|11031.4|11034.3|11033.3|11028.6|11027.9|511
1585613700000|2020-03-31 00:15:00|11032.2|11031.3|11034|11033.1|11034.5|11033.4|11029|11028.1|607
1585614000000|2020-03-31 00:20:00|11033.9|11033|11037.5|11036.6|11037.7|11036.6|11033.9|11033|700
1585614300000|2020-03-31 00:25:00|11037.7|11036.5|11033.3|11032.2|11038.1|11037|11031.9|11030.8|737
1585614600000|2020-03-31 00:30:00|11033.4|11032.3|11040.5|11039.6|11041.9|11040.9|11031.9|11030.9|753
1585614900000|2020-03-31 00:35:00|11040.6|11039.7|11038.8|11037.6|11043.5|11042.5|11037.2|11036.3|833
1585615200000|2020-03-31 00:40:00|11038.7|11037.7|11032.4|11031.3|11039.1|11038.4|11030.3|11029.2|823
1585615500000|2020-03-31 00:45:00|11032.3|11031.4|11032.4|11031.5|11034.4|11033.5|11031.1|11030.2|535
1585615800000|2020-03-31 00:50:00|11032.6|11031.6|10992.9|10990.8|11032.7|11031.8|10992.9|10990.8|1812
1585616100000|2020-03-31 00:55:00|10993.2|10991.3|11014.5|11012.7|11020.5|11017.7|10986.2|10982.7|2109
1585616400000|2020-03-31 01:00:00|11014.6|11012.9|11020.8|11019.2|11026.3|11024.6|11013.8|11011.9|1695
1585616700000|2020-03-31 01:05:00|11020.7|11019.3|11017.6|11016.2|11023.8|11022.2|11014|11012.4|1393
1585617000000|2020-03-31 01:10:00|11017.7|11016.4|11012.1|11010.6|11020.4|11019.2|11011.3|11010|1282
1585617300000|2020-03-31 01:15:00|11012.3|11010.7|11020.3|11019|11023.9|11022.9|11010.6|11009.3|1426
1585617600000|2020-03-31 01:20:00|11020.2|11019.1|11016.3|11015.1|11020.3|11019.1|11013.4|11012.4|984
1585617900000|2020-03-31 01:25:00|11016.4|11015|11012.2|11011.3|11017.2|11016|11010.7|11009.5|939
1585618200000|2020-03-31 01:30:00|11012.1|11011.2|11011.8|11010.6|11013.8|11012.6|11001.2|11000.3|1373
1585618500000|2020-03-31 01:35:00|11011.9|11010.7|11006.2|11005.1|11011.9|11010.8|11003.3|11002.3|1057
1585618800000|2020-03-31 01:40:00|11006.3|11005|11008.5|11007.6|11012.4|11011.4|11005.8|11004.7|968
1585619100000|2020-03-31 01:45:00|11008.6|11007.7|11013.1|11012.2|11016|11014.9|11008.5|11007.5|1047
1585619400000|2020-03-31 01:50:00|11013.4|11012.3|11018.2|11017.1|11019|11017.9|11012|11011|841
1585619700000|2020-03-31 01:55:00|11018.3|11017.2|11016.8|11015.8|11020.2|11019.1|11014.4|11013.4|902
1585620000000|2020-03-31 02:00:00|11016.9|11015.9|11016.8|11015.6|11018.1|11017|11014.4|11013.2|787
1585620300000|2020-03-31 02:05:00|11016.9|11015.7|11013.4|11012.4|11017.6|11016.4|11012.3|11011.4|769
1585620600000|2020-03-31 02:10:00|11013.6|11012.5|11018.2|11017.3|11019|11018.1|11012.3|11011.3|944
1585620900000|2020-03-31 02:15:00|11018.1|11017.2|11015.5|11014.3|11020.2|11019.1|11013.7|11012.5|733
1585621200000|2020-03-31 02:20:00|11015.2|11014.6|11022.6|11021.7|11024.3|11023.3|11014.3|11013.2|696
1585621500000|2020-03-31 02:25:00|11023.6|11022.3|11024.4|11023.4|11025.5|11024.5|11021.5|11020.5|848
1585621800000|2020-03-31 02:30:00|11024.6|11023.3|11025.8|11024.9|11026.5|11025.7|11023.9|11023|617
1585622100000|2020-03-31 02:35:00|11025.9|11025|11028|11027.1|11032.5|11031.6|11025.3|11024.4|652
1585622400000|2020-03-31 02:40:00|11028.1|11027|11028.3|11027.7|11030.4|11029.7|11027.3|11026.7|406
1585622700000|2020-03-31 02:45:00|11028.5|11027.6|11028.1|11027.2|11031.7|11030.7|11027.1|11026.3|491
1585623000000|2020-03-31 02:50:00|11028.2|11027.3|11030.2|11029.1|11031|11030.1|11028.1|11027.1|606
1585623300000|2020-03-31 02:55:00|11030.1|11029.2|11026.6|11025.7|11030.3|11029.2|11024.6|11023.6|759
1585623600000|2020-03-31 03:00:00|11026.5|11025.6|11030.2|11029.3|11031|11030|11025.3|11024.4|715
1585623900000|2020-03-31 03:05:00|11030.3|11029.2|11028.2|11027|11030.3|11029.3|11025.9|11025|751
1585624200000|2020-03-31 03:10:00|11028.3|11027.2|11026.2|11025.6|11028.3|11027.2|11024.4|11023.2|794
1585624500000|2020-03-31 03:15:00|11026.4|11025.5|11024.1|11023|11027|11026.1|11023.6|11022.8|603
1585624800000|2020-03-31 03:20:00|11024.2|11023.3|11026.2|11025.3|11027.8|11026.9|11023.7|11022.9|545
1585625100000|2020-03-31 03:25:00|11026.1|11025.2|11025.4|11024.3|11026.7|11025.7|11023.6|11022.5|458
1585625400000|2020-03-31 03:30:00|11025.3|11024.2|11023.2|11022.3|11026.2|11025.1|11023|11022.1|582
1585625700000|2020-03-31 03:35:00|11023.1|11022.2|11024|11023.1|11025.3|11024.4|11019.4|11018.4|714
1585626000000|2020-03-31 03:40:00|11024.1|11023.2|11024.1|11023|11025.4|11024.4|11022.6|11021.9|624
1585626300000|2020-03-31 03:45:00|11024|11022.9|11030.6|11030|11031.6|11030.7|11023.4|11022.4|587
1585626600000|2020-03-31 03:50:00|11030.5|11029.9|11032.7|11031.8|11033.3|11032.3|11028.1|11027|546
1585626900000|2020-03-31 03:55:00|11032.8|11032.2|11026.9|11026.3|11033.7|11032.9|11026.7|11025.9|558
1585627200000|2020-03-31 04:00:00|11027|11026.4|11022.2|11021.3|11027.4|11026.6|11021.9|11021|428
1585627500000|2020-03-31 04:05:00|11022.3|11021.4|11023.1|11022.2|11024.9|11023.8|11019.4|11018.5|666
1585627800000|2020-03-31 04:10:00|11023.2|11022.1|11025.2|11024.3|11025.3|11024.4|11023.1|11022|500
1585628100000|2020-03-31 04:15:00|11025.3|11024.4|11027.5|11026.4|11027.7|11026.8|11023.2|11022.2|560
1585628400000|2020-03-31 04:20:00|11027.4|11026.3|11021.3|11020.4|11028.4|11027.3|11020|11019|585
1585628700000|2020-03-31 04:25:00|11021.1|11020.2|11021|11020|11023.3|11022.3|11019.9|11019|451
1585629000000|2020-03-31 04:30:00|11021.1|11020.1|11021.8|11020.9|11024|11023|11020.3|11019.5|571
1585629300000|2020-03-31 04:35:00|11021.9|11021|11021.8|11020.9|11023.3|11022.4|11020.9|11020|517
1585629600000|2020-03-31 04:40:00|11021.7|11020.8|11017.3|11016.4|11022.9|11022.1|11015.9|11014.9|557
1585629900000|2020-03-31 04:45:00|11017.2|11016.3|11017|11016.1|11019.2|11018.3|11014.4|11013.6|518
1585630200000|2020-03-31 04:50:00|11016.8|11015.9|11017.9|11017|11021|11020|11016.4|11015.5|469
1585630500000|2020-03-31 04:55:00|11018|11017.1|11016.8|11015.9|11018.9|11018.1|11015.5|11014.6|427
1585630800000|2020-03-31 05:00:00|11016.9|11016|11012.3|11011.4|11018.2|11017.3|11012.3|11011.4|530
1585631100000|2020-03-31 05:05:00|11012.2|11011.3|11014.4|11013.3|11014.5|11013.5|11008.2|11007.3|473
1585631400000|2020-03-31 05:10:00|11014.3|11013.2|11009.8|11008.9|11015.4|11014.6|11008.8|11007.8|567
1585631700000|2020-03-31 05:15:00|11009.9|11008.8|11013.2|11012.3|11015.3|11014.4|11009.3|11008.4|584
1585632000000|2020-03-31 05:20:00|11013.4|11012.4|11016.4|11015.5|11016.6|11015.7|11013.3|11012.4|364
1585632300000|2020-03-31 05:25:00|11016.3|11015.4|11017.7|11016.8|11020.7|11019.7|11015.8|11014.9|709
1585632600000|2020-03-31 05:30:00|11017.6|11016.7|11014.7|11013.8|11017.7|11016.8|11012.1|11010.9|514
1585632900000|2020-03-31 05:35:00|11014.8|11013.9|11013.2|11012.3|11016.3|11015.4|11012.6|11011.6|517
1585633200000|2020-03-31 05:40:00|11013.1|11012.2|11010.1|11009.2|11013.4|11012.5|11009.9|11008.8|331
1585633500000|2020-03-31 05:45:00|11010|11009.1|11016.8|11015.9|11020.3|11019.4|11009.5|11008.9|699
1585633800000|2020-03-31 05:50:00|11016.7|11015.8|11015.1|11013.9|11018.3|11017.4|11014.1|11013|614
1585634100000|2020-03-31 05:55:00|11014.8|11014|11019.5|11018.1|11021|11020|11014.8|11014|804
1585634400000|2020-03-31 06:00:00|11019.4|11018.2|11018.3|11017.4|11025.8|11024.7|11017.2|11016.2|1123
1585634700000|2020-03-31 06:05:00|11018.4|11017.5|11020.6|11019.6|11020.7|11019.8|11015.7|11014.7|1109
1585635000000|2020-03-31 06:10:00|11020.4|11019.5|11022.4|11021.5|11023.6|11022.6|11017.9|11016.9|1162
1585635300000|2020-03-31 06:15:00|11022.5|11021.6|11021|11019.9|11023.5|11022.8|11016.1|11015.2|944
1585635600000|2020-03-31 06:20:00|11020.9|11019.8|11014|11013.1|11021.3|11020.4|11010.9|11010|840
1585635900000|2020-03-31 06:25:00|11014.1|11013.2|11007.7|11006.8|11014.8|11013.9|11002.9|11002.1|1058
1585636200000|2020-03-31 06:30:00|11007.6|11006.7|11013.3|11012.7|11013.5|11012.7|11004.8|11003.9|917
1585636500000|2020-03-31 06:35:00|11013.6|11013|11001.2|11000.3|11016|11015|11000.4|10999.6|984
1585636800000|2020-03-31 06:40:00|11001.5|11000.9|10999.3|10997.7|11005|11004.1|10995.1|10994.4|1034
1585637100000|2020-03-31 06:45:00|10999|10997.8|10993.7|10992.8|11000|10999.1|10993.4|10992.6|854
1585637400000|2020-03-31 06:50:00|10993.4|10992.5|10994.2|10993.6|10995.6|10994.6|10991.1|10990.4|790
1585637700000|2020-03-31 06:55:00|10994.4|10993.5|11002|11001.1|11004.5|11003.6|10993.8|10992.9|1112
1585638000000|2020-03-31 07:00:00|11002.2|11001.3|11002.1|11001.2|11006.1|11005.5|10999.6|10998.7|1102
1585638300000|2020-03-31 07:05:00|11002|11001.1|10993.6|10992.7|11002|11001.1|10991.5|10990.9|997
1585638600000|2020-03-31 07:10:00|10993.4|10992.8|11005.7|11004.8|11007|11006.1|10991.9|10991.1|1031
1585638900000|2020-03-31 07:15:00|11005.6|11004.7|10994|10993.1|11005.6|11004.7|10992.9|10992|1313
1585639200000|2020-03-31 07:20:00|10993.9|10993|10999.1|10998.2|11000.5|10999.5|10991.6|10990.8|1117
1585639500000|2020-03-31 07:25:00|10998.9|10998.3|10996.4|10995.5|11003.2|11002.3|10992.6|10991.7|1221
1585639800000|2020-03-31 07:30:00|10996.5|10995.6|11000.5|10999.5|11001.7|11000.8|10992.5|10991.6|964
1585640100000|2020-03-31 07:35:00|11000.4|10999.6|10997.8|10996.9|11004.5|11003.9|10994.2|10993.3|985
1585640400000|2020-03-31 07:40:00|10997.9|10997|10999.6|10998.7|11004.4|11003.5|10994.1|10993.4|890
1585640700000|2020-03-31 07:45:00|10999.7|10998.8|10998.2|10997.6|11000.4|10999.5|10994.5|10993.7|875
1585641000000|2020-03-31 07:50:00|10998.3|10997.3|11000.1|10998|11002.2|11001.4|10997|10996.1|858
1585641300000|2020-03-31 07:55:00|10999.8|10998.1|10997|10996.1|11004|11003.1|10995|10994.2|979
1585641600000|2020-03-31 08:00:00|10996.9|10996|10994.7|10993.8|11002.9|11001.9|10993.5|10992.6|1074
1585641900000|2020-03-31 08:05:00|10995|10994.1|10994.9|10994.3|10998.7|10998|10992.4|10991.5|1012
1585642200000|2020-03-31 08:10:00|10994.8|10994.2|10996.6|10996|10999.5|10998.6|10993.6|10992.7|958
1585642500000|2020-03-31 08:15:00|10996.5|10995.9|10996.3|10995.4|11001.7|11001|10994.2|10993.1|1029
1585642800000|2020-03-31 08:20:00|10996.6|10995.7|10998.3|10997.7|11000.6|10999.7|10995.3|10994.6|1030
1585643100000|2020-03-31 08:25:00|10998.2|10997.6|10995.9|10995|10998.7|10997.9|10994.1|10993.4|650
1585643400000|2020-03-31 08:30:00|10996|10995.1|10998.2|10997.6|10999.7|10998.9|10995.3|10994.7|660
1585643700000|2020-03-31 08:35:00|10998.6|10998|10996.7|10996.1|10999.6|10998.9|10995.9|10995|617
1585644000000|2020-03-31 08:40:00|10996.8|10996.2|10993|10992.1|11003.1|11002.2|10991.7|10991|918
1585644300000|2020-03-31 08:45:00|10993.1|10992.2|10994.5|10993.6|10995.2|10994.3|10991|10990.3|899
1585644600000|2020-03-31 08:50:00|10994.1|10993.5|10987.9|10987.3|10996.1|10995.5|10985.8|10984.9|979
1585644900000|2020-03-31 08:55:00|10987.8|10987.2|10979.8|10978.6|10989.7|10989|10979.2|10977.9|771
1585645200000|2020-03-31 09:00:00|10979.9|10978.7|10977|10976.4|10983.4|10982.8|10975|10974.4|998
1585645500000|2020-03-31 09:05:00|10977.1|10976.5|10977.3|10976.4|10977.7|10976.8|10973.1|10972.2|826
1585645800000|2020-03-31 09:10:00|10977.4|10976.5|10978.5|10977.9|10979.7|10979.1|10974.3|10973.6|707
1585646100000|2020-03-31 09:15:00|10978.4|10977.8|10980.4|10979.8|10985.5|10984.7|10977.3|10976.5|865
1585646400000|2020-03-31 09:20:00|10980.3|10979.7|10986.8|10986.2|10988.7|10987.9|10978.4|10977.5|951
1585646700000|2020-03-31 09:25:00|10986.9|10986|10977.4|10976.5|10990.6|10989.9|10976.8|10976.1|971
1585647000000|2020-03-31 09:30:00|10977.3|10976.4|10976.4|10975.8|10981.6|10980.7|10975.7|10975.1|923
1585647300000|2020-03-31 09:35:00|10976.5|10975.9|10972.8|10972.2|10979.5|10978.6|10972.3|10971.5|854
1585647600000|2020-03-31 09:40:00|10972.7|10972.1|10969.3|10968.4|10974.1|10973.2|10968|10967.2|1067
1585647900000|2020-03-31 09:45:00|10969.2|10968.3|10973.6|10972.7|10973.7|10972.8|10967.3|10966.5|940
1585648200000|2020-03-31 09:50:00|10973|10972.4|10975.6|10974.7|10975.8|10974.9|10967.3|10966.4|1009
1585648500000|2020-03-31 09:55:00|10975.7|10974.8|10976.8|10975.9|10978.7|10978|10974.2|10973.4|779
1585648800000|2020-03-31 10:00:00|10976.7|10975.8|10975.8|10974.9|10977|10976.1|10970.6|10970|792
1585649100000|2020-03-31 10:05:00|10975.7|10974.8|10976.2|10975.3|10980.7|10980.1|10975.6|10974.8|787
1585649400000|2020-03-31 10:10:00|10976.3|10975.4|10972.5|10971.6|10978.2|10977.4|10968.9|10968.2|823
1585649700000|2020-03-31 10:15:00|10972.3|10971.4|10974.4|10973.5|10974.4|10973.6|10967.9|10967.3|871
1585650000000|2020-03-31 10:20:00|10974.1|10973.3|10963.7|10963.1|10974.2|10973.6|10963.5|10962.8|1060
1585650300000|2020-03-31 10:25:00|10963.8|10963.2|10964.9|10964.3|10968.7|10968.1|10961.3|10960.6|935
1585650600000|2020-03-31 10:30:00|10965|10964.1|10965.9|10965.3|10966.8|10965.9|10963.7|10962.8|810
1585650900000|2020-03-31 10:35:00|10966.1|10965.5|10963.9|10963|10966.7|10966.1|10960.1|10959.4|985
1585651200000|2020-03-31 10:40:00|10964.1|10963.2|10959.6|10959|10964.1|10963.5|10956.8|10956.2|822
1585651500000|2020-03-31 10:45:00|10959.7|10958.8|10958.5|10957.9|10960|10959.2|10956.5|10955.8|710
1585651800000|2020-03-31 10:50:00|10958.6|10958|10957.3|10956.7|10960.3|10959.7|10956|10955.2|818
1585652100000|2020-03-31 10:55:00|10957.4|10956.8|10949.3|10948.4|10959|10958.2|10948.1|10947.4|939
1585652400000|2020-03-31 11:00:00|10949.2|10948.6|10937.3|10936.4|10949.5|10948.9|10937.3|10936.4|1138
1585652700000|2020-03-31 11:05:00|10937.4|10936.5|10932.5|10931.9|10941.9|10941|10928.5|10927.6|1198
1585653000000|2020-03-31 11:10:00|10933.1|10931.7|10937.9|10937|10939.2|10938.6|10927.1|10926.3|1028
1585653300000|2020-03-31 11:15:00|10938|10937.1|10938.4|10937.5|10944|10943.4|10934.6|10933.7|1093
1585653600000|2020-03-31 11:20:00|10938.1|10937.6|10937.7|10936.8|10943.1|10942.3|10936.2|10935.5|900
1585653900000|2020-03-31 11:25:00|10937.8|10936.9|10941.1|10940.5|10943.2|10942.3|10936.6|10935.7|925
1585654200000|2020-03-31 11:30:00|10941|10940.4|10940.1|10939.5|10942.7|10942.1|10937|10936.4|855
1585654500000|2020-03-31 11:35:00|10940|10939.4|10942.9|10942|10943|10942.2|10934|10933.3|1032
1585654800000|2020-03-31 11:40:00|10942.8|10941.9|10943.3|10942.4|10945.1|10944.3|10938.7|10938|813
1585655100000|2020-03-31 11:45:00|10943.4|10942.5|10946|10945.4|10947|10946.4|10940.8|10939.9|853
1585655400000|2020-03-31 11:50:00|10945.9|10945.3|10949.5|10948.6|10950.9|10950|10942.1|10941.3|752
1585655700000|2020-03-31 11:55:00|10949.6|10948.7|10952.4|10951.8|10960.6|10959.7|10948|10947.4|1164
1585656000000|2020-03-31 12:00:00|10952.2|10951.6|10952.9|10952.3|10958.9|10957.8|10951.3|10950.7|1212
1585656300000|2020-03-31 12:05:00|10953.2|10952.5|10957.4|10956.8|10960.6|10959.7|10952.8|10951.9|1079
1585656600000|2020-03-31 12:10:00|10957.8|10956.9|10956.6|10956|10960.7|10959.9|10955.1|10954.5|879
1585656900000|2020-03-31 12:15:00|10956.7|10955.8|10945.3|10944.4|10956.9|10956|10944.6|10943.7|1001
1585657200000|2020-03-31 12:20:00|10945.4|10944.5|10949.4|10948.5|10953.5|10952.9|10945.2|10944.5|1129
1585657500000|2020-03-31 12:25:00|10949.7|10948.8|10952.3|10951.7|10953.2|10952.5|10947.2|10946.4|706
1585657800000|2020-03-31 12:30:00|10952.2|10951.6|10958.8|10957.7|10980|10978.4|10951.5|10950.8|2058
1585658100000|2020-03-31 12:35:00|10958.7|10957.8|10965.4|10964.5|10966.9|10966|10958.2|10957.3|1327
1585658400000|2020-03-31 12:40:00|10965.2|10964.3|10969.3|10968.4|10972.3|10971.3|10963.4|10962.5|1417
1585658700000|2020-03-31 12:45:00|10969.4|10968.5|10972.7|10972.1|10977.4|10976.3|10969|10968.1|1289
1585659000000|2020-03-31 12:50:00|10973.1|10972.5|10971.1|10970.5|10975.4|10974.5|10964.5|10963.9|1148
1585659300000|2020-03-31 12:55:00|10970.9|10970.3|10972.8|10971.9|10972.9|10972|10968.5|10967.9|921
1585659600000|2020-03-31 13:00:00|10972.5|10971.5|10970.7|10970.1|10976.8|10976.1|10966.3|10965.5|897
1585659900000|2020-03-31 13:05:00|10970.6|10970|10975.1|10974.2|10975.8|10974.7|10968.8|10968.1|1113
1585660200000|2020-03-31 13:10:00|10975.4|10974.8|10972.6|10971.7|10976.6|10976|10969|10968.4|1150
1585660500000|2020-03-31 13:15:00|10972.7|10971.8|10962.5|10961.9|10974|10973.2|10959.3|10958.5|1221
1585660800000|2020-03-31 13:20:00|10962.3|10961.7|10961.6|10961|10966.3|10965.4|10959|10958.4|1024
1585661100000|2020-03-31 13:25:00|10961.9|10961.3|10961.3|10960.7|10963.8|10962.8|10958.6|10958|957
1585661400000|2020-03-31 13:30:00|10961.4|10960.8|10971.8|10970.9|10973.4|10972.5|10961.4|10960.8|1212
1585661700000|2020-03-31 13:35:00|10971.7|10970.8|10966.3|10965.7|10972.7|10971.9|10965.7|10965.1|1084
1585662000000|2020-03-31 13:40:00|10966.5|10965.9|10967|10966|10970.7|10969.9|10965.4|10964.7|772
1585662300000|2020-03-31 13:45:00|10967.2|10966.1|10968.5|10967.6|10972.6|10972|10964.8|10964|1044
1585662600000|2020-03-31 13:50:00|10968.4|10967.5|10968.8|10968.2|10973.8|10973|10964.9|10964.3|1153
1585662900000|2020-03-31 13:55:00|10969|10968.1|10953.9|10952.6|10969|10968.3|10953.6|10952.6|1155
1585663200000|2020-03-31 14:00:00|10954.2|10952.7|10945.4|10944.8|10956.6|10955.2|10944.3|10943.4|1317
1585663500000|2020-03-31 14:05:00|10945.2|10944.6|10952.2|10951.3|10955.8|10954.8|10943.1|10942.2|1197
1585663800000|2020-03-31 14:10:00|10952|10951.1|10964.5|10963.4|10969.9|10968.7|10950.5|10949.7|1706
1585664100000|2020-03-31 14:15:00|10964.6|10963.5|10962.4|10961.8|10967.5|10966.6|10961.5|10960.4|1319
1585664400000|2020-03-31 14:20:00|10962.3|10961.7|10957.5|10956.6|10962.6|10961.7|10951.2|10949.9|1355
1585664700000|2020-03-31 14:25:00|10957.7|10956.8|10970|10969.1|10970.8|10969.8|10957.5|10956.6|1427
1585665000000|2020-03-31 14:30:00|10970.1|10969.5|10982|10981|10984.7|10983.4|10966|10965.3|1702
1585665300000|2020-03-31 14:35:00|10982.1|10980.9|10988.2|10987|10995.6|10994.2|10977.2|10975.4|2273
1585665600000|2020-03-31 14:40:00|10988.1|10986.8|10983.7|10982.8|10992.9|10992|10983.6|10982.7|2049
1585665900000|2020-03-31 14:45:00|10983.8|10982.9|10963|10962.1|10984.1|10983.3|10953.6|10952.5|2249
1585666200000|2020-03-31 14:50:00|10963.2|10962.3|10964.3|10963.4|10971.6|10970.5|10955|10954.4|2077
1585666500000|2020-03-31 14:55:00|10964.8|10963.9|10971.5|10970.6|10994.5|10993.4|10963.9|10963|2438
1585666800000|2020-03-31 15:00:00|10971.6|10970.4|10974|10973|10985.4|10984.4|10968.3|10967.4|2146
1585667100000|2020-03-31 15:05:00|10974.2|10973.1|10987.7|10986.8|10994.9|10994|10974.2|10973.1|2093
1585667400000|2020-03-31 15:10:00|10987.9|10987|10992.3|10991.3|10998.4|10997.3|10985.2|10984.3|1714
1585667700000|2020-03-31 15:15:00|10992.5|10991.6|11000.3|10999.7|11000.7|11000|10992|10991.2|1597
1585668000000|2020-03-31 15:20:00|11000.4|10999.8|10990.2|10989.6|11000.8|10999.9|10986.2|10985.4|1671
1585668300000|2020-03-31 15:25:00|10990.3|10989.4|11003.8|11003.2|11006.5|11005.6|10989.6|10988.6|1641
1585668600000|2020-03-31 15:30:00|11003.3|11002.4|10998.6|10997.7|11005.1|11004.2|10997.1|10996.3|1497
1585668900000|2020-03-31 15:35:00|10998.7|10997.8|11001.1|11000.2|11003.9|11003|10993.7|10992.8|1664
1585669200000|2020-03-31 15:40:00|11001.2|11000.3|11008.2|11007.3|11010.9|11010|11000.1|10999.2|1391
1585669500000|2020-03-31 15:45:00|11007.7|11007.1|11006.5|11005.6|11010.1|11009.2|11003.8|11003.2|1298
1585669800000|2020-03-31 15:50:00|11006.7|11005.8|11018.6|11018|11022.1|11021|11006.3|11005.4|1394
1585670100000|2020-03-31 15:55:00|11019.2|11018.3|11014.8|11013.9|11027.9|11026.7|11013.1|11012.2|1521
1585670400000|2020-03-31 16:00:00|11014.9|11014|11006.8|11006.2|11019|11017.7|11005.6|11004.8|1453
1585670700000|2020-03-31 16:05:00|11006.9|11006|11005|11004.1|11009.8|11008.9|11000.4|10999.4|1296
1585671000000|2020-03-31 16:10:00|11005.1|11004.2|10995.7|10994.6|11005.1|11004.3|10991|10990.1|1545
1585671300000|2020-03-31 16:15:00|10995.9|10994.7|10996.5|10995.4|10999.2|10998.3|10990.8|10989.9|1391
1585671600000|2020-03-31 16:20:00|10996.4|10995.5|10997.2|10996.3|10998.4|10997.7|10994.9|10993.9|876
1585671900000|2020-03-31 16:25:00|10997.1|10996.2|10999|10998.1|10999.3|10998.4|10992.5|10991.8|1063
1585672200000|2020-03-31 16:30:00|10998.6|10998|11002.8|11001.9|11005.1|11004.2|10996.5|10995.6|969
1585672500000|2020-03-31 16:35:00|11002.7|11001.8|10991.6|10990.7|11003|11002.1|10989.6|10988.4|1224
1585672800000|2020-03-31 16:40:00|10991.5|10990.6|10985.3|10984.7|10992.3|10991.3|10982.5|10981.6|1084
1585673100000|2020-03-31 16:45:00|10985.4|10984.8|10974.6|10973.7|10985.5|10984.8|10970.5|10969.6|1615
1585673400000|2020-03-31 16:50:00|10974.7|10973.8|10975.2|10974.3|10977|10976|10968.3|10967.3|1097
1585673700000|2020-03-31 16:55:00|10975.1|10974.5|10971.3|10970.7|10975.1|10974.5|10967.9|10967|1160
1585674000000|2020-03-31 17:00:00|10971.4|10970.8|10973|10972|10979.2|10978.3|10971|10970.1|1104
1585674300000|2020-03-31 17:05:00|10973.1|10972.2|10977.8|10976.9|10981.2|10980.3|10971.9|10971|933
1585674600000|2020-03-31 17:10:00|10977.9|10977|10975.7|10974.8|10979.7|10978.6|10970.5|10969.5|1235
1585674900000|2020-03-31 17:15:00|10975.8|10974.9|10977.8|10976.9|10981.5|10980.8|10973.2|10972.3|976
1585675200000|2020-03-31 17:20:00|10977.7|10976.8|10979|10978.4|10982.8|10981.9|10976.6|10975.7|1039
1585675500000|2020-03-31 17:25:00|10978.9|10978.3|10978.6|10977.7|10980.9|10980.1|10975.3|10974.4|1035
1585675800000|2020-03-31 17:30:00|10978.5|10977.6|10968.3|10967.4|10979.4|10978.6|10968.1|10966.9|1010
1585676100000|2020-03-31 17:35:00|10968.4|10967.5|10967.3|10966.4|10971.1|10970.3|10965.3|10964.5|903
1585676400000|2020-03-31 17:40:00|10967.2|10966.3|10969.6|10969|10973|10972.1|10966.5|10965.6|844
1585676700000|2020-03-31 17:45:00|10969.8|10968.9|10969.7|10968.8|10974.3|10973.4|10969.5|10968.7|692
1585677000000|2020-03-31 17:50:00|10969.6|10968.7|10971.5|10970.6|10973.1|10972.3|10969.1|10968.3|759
1585677300000|2020-03-31 17:55:00|10971.8|10970.9|11002.9|11001.9|11010.5|11009.2|10971.2|10970.5|2227
1585677600000|2020-03-31 18:00:00|11003|11002|11005.2|11004.3|11017.2|11015.9|11002.7|11001.8|1865
1585677900000|2020-03-31 18:05:00|11005.1|11004.1|11014.7|11013.5|11015.6|11014.6|10996.3|10995.4|1357
1585678200000|2020-03-31 18:10:00|11014.8|11014|11012.3|11011.2|11020|11019|11010.7|11009.8|1400
1585678500000|2020-03-31 18:15:00|11012.8|11011.9|11007.9|11007|11016.7|11015.8|11006.5|11005.4|1174
1585678800000|2020-03-31 18:20:00|11008|11007.1|11003.1|11002.2|11008.5|11007.4|11000.4|10999.5|958
1585679100000|2020-03-31 18:25:00|11003|11002.1|11006.2|11005.3|11009.2|11008.2|11003|11002.1|983
1585679400000|2020-03-31 18:30:00|11006.3|11005.4|11003.2|11002.3|11006.3|11005.4|11000|10999.1|836
1585679700000|2020-03-31 18:35:00|11003.1|11002.2|11007.7|11006.8|11010.5|11009.6|11003.1|11002.2|910
1585680000000|2020-03-31 18:40:00|11007.8|11007.2|11012.7|11011.8|11013.2|11012.3|11006.8|11006|788
1585680300000|2020-03-31 18:45:00|11012.5|11011.9|11006.8|11005.9|11012.5|11011.9|11004.9|11004|984
1585680600000|2020-03-31 18:50:00|11006.9|11006|11010.7|11009.8|11011.4|11010.5|11002.4|11001.5|948
1585680900000|2020-03-31 18:55:00|11010.8|11009.9|11020.5|11019.4|11022.2|11021|11008.9|11008|1156
1585681200000|2020-03-31 19:00:00|11020.6|11019.5|11011.1|11009.9|11020.9|11019.9|11009.6|11008.6|1371
1585681500000|2020-03-31 19:05:00|11011|11010|11012.3|11011.4|11015.8|11014.9|11008.9|11008|857
1585681800000|2020-03-31 19:10:00|11012.5|11011.6|11014.6|11013.7|11015.1|11014.5|11009.6|11008.7|793
1585682100000|2020-03-31 19:15:00|11014.7|11013.8|11009.7|11008.8|11018.1|11017.2|11009.4|11008.5|801
1585682400000|2020-03-31 19:20:00|11009.6|11008.7|11005.3|11004.4|11009.7|11008.8|11004.3|11003.3|876
1585682700000|2020-03-31 19:25:00|11005.2|11004.3|11006.9|11005.8|11007.8|11006.9|11003.4|11002.5|815
1585683000000|2020-03-31 19:30:00|11006.8|11005.9|11008.1|11007|11009.6|11008.7|11005.6|11004.7|897
1585683300000|2020-03-31 19:35:00|11008.2|11007.3|11013.7|11012.8|11014.2|11013.3|11004.7|11003.8|873
1585683600000|2020-03-31 19:40:00|11013.6|11012.7|11017.3|11016.1|11018.3|11017.4|11010.3|11009.4|990
1585683900000|2020-03-31 19:45:00|11017.4|11016.5|11021.3|11020.4|11025.1|11024.3|11016.6|11015.6|968
1585684200000|2020-03-31 19:50:00|11021.1|11020.2|11019.8|11018.8|11022.2|11021.3|11015.8|11014.9|992
1585684500000|2020-03-31 19:55:00|11019.9|11019|11032.4|11031.5|11032.6|11031.7|11019.9|11019|1179
1585684800000|2020-03-31 20:00:00|11031|11029.7|11025.8|11024.8|11031.4|11030.5|11022.2|11021.3|1076
1585685100000|2020-03-31 20:05:00|11025.9|11024.9|11020.7|11019.8|11025.9|11025|11019.6|11018.6|815
1585685400000|2020-03-31 20:10:00|11020.6|11019.7|11027.1|11026.1|11027.1|11026.1|11020.4|11019.5|707
1585685700000|2020-03-31 20:15:00|11027.3|11026|11019.9|11018.9|11028.5|11027.6|11019.1|11018.2|629
1585686000000|2020-03-31 20:20:00|11020|11019|11019.8|11018.7|11021.6|11020.6|11017.3|11016.2|706
1585686300000|2020-03-31 20:25:00|11020|11018.6|11024.3|11023.4|11026.2|11025|11019.7|11018.5|675
1585686600000|2020-03-31 20:30:00|11024.4|11023.2|11028.8|11027.8|11029|11027.9|11024|11022.8|621
1585686900000|2020-03-31 20:35:00|11028.7|11027.7|11028.2|11027.3|11031.2|11030.2|11027.5|11026.2|659
1585687200000|2020-03-31 20:40:00|11028.4|11027.4|11032.6|11031.4|11032.6|11031.5|11028.1|11027|623
1585687500000|2020-03-31 20:45:00|11032.8|11031.5|11033.6|11032.1|11037.9|11037.1|11031|11029.6|789
1585687800000|2020-03-31 20:50:00|11033.4|11031.9|11036.3|11034.6|11036.6|11034.8|11030.2|11028.3|813
1585688100000|2020-03-31 20:55:00|11036.4|11034.4|11035.8|11029.8|11038.7|11035.8|11033.7|11029.8|624
1585688400000|2020-03-31 21:00:00|11035.9|11029.9|11036.9|11030.9|11037.8|11031.8|11035.7|11029.7|44
1585688700000|2020-03-31 21:05:00|11037.6|11031.6|11036.5|11030.5|11037.7|11031.7|11034.9|11029.3|143
1585689000000|2020-03-31 21:10:00|11037.3|11031.3|11037.5|11031.5|11038.5|11033.3|11033.1|11029|204
1585689300000|2020-03-31 21:15:00|11037.9|11031.9|11037.5|11034.7|11040|11035.1|11035.5|11030.4|209
1585689600000|2020-03-31 21:20:00|11037.6|11034.8|11038.5|11035.2|11040.7|11036.1|11037|11033.9|228
1585689900000|2020-03-31 21:25:00|11038.3|11035.4|11037.6|11034.1|11039.4|11036|11037|11032.7|244
1585690200000|2020-03-31 21:30:00|11037.4|11034.4|11037.7|11033.6|11039.1|11035.3|11037.1|11032.5|353
1585690500000|2020-03-31 21:35:00|11037.5|11033.7|11039.6|11036.2|11039.7|11036.2|11035.3|11032.7|422
1585690800000|2020-03-31 21:40:00|11039.4|11036.5|11037.5|11032.6|11041.6|11038.6|11037.2|11032.6|417
1585691100000|2020-03-31 21:45:00|11036.9|11032.7|11035.1|11029.1|11037.6|11033.1|11033|11027|286
1585691400000|2020-03-31 21:50:00|11034.9|11028.9|11035.4|11029.4|11035.5|11029.5|11034.2|11028.2|121
1585691700000|2020-03-31 21:55:00|11035.3|11029.3|11033.4|11027.4|11036.3|11030.3|11032.8|11026.8|147
1585692000000|2020-03-31 22:00:00|11033.3|11027.3|11034.8|11032.5|11039.5|11035.8|11032.7|11027.2|782
1585692300000|2020-03-31 22:05:00|11034.5|11032.6|11033.1|11031|11035.4|11033|11033|11030.5|366
1585692600000|2020-03-31 22:10:00|11033.4|11030.8|11032|11029.2|11034.3|11031.3|11030.3|11027.4|434
1585692900000|2020-03-31 22:15:00|11032.2|11029.1|11031.1|11028.3|11033.3|11030|11030.2|11027.5|366
1585693200000|2020-03-31 22:20:00|11031|11028.2|11030.5|11028|11031.9|11028.8|11030.3|11027.3|200
1585693500000|2020-03-31 22:25:00|11030.4|11027.6|11028.1|11026.2|11031.2|11028.1|11027.3|11024.5|454
1585693800000|2020-03-31 22:30:00|11028.3|11026|11027.2|11025.7|11030.8|11028.1|11025.3|11023.3|618
1585694100000|2020-03-31 22:35:00|11027.3|11025.8|11025.6|11023.7|11027.6|11025.9|11024.2|11022.7|525
1585694400000|2020-03-31 22:40:00|11025.7|11023.8|11030.2|11028.8|11030.3|11029|11025|11023.4|474
1585694700000|2020-03-31 22:45:00|11030.1|11028.7|11028.7|11026.9|11032.1|11030.5|11028.6|11026.8|607
1585695000000|2020-03-31 22:50:00|11028.8|11027|11028|11026.1|11028.8|11027|11023.6|11021.7|584
1585695300000|2020-03-31 22:55:00|11028.1|11026.2|11023.8|11022.4|11029|11027|11023.6|11021.8|524
1585695600000|2020-03-31 23:00:00|11023.9|11022|11030|11028.1|11030.8|11028.9|11023.7|11022|667
1585695900000|2020-03-31 23:05:00|11030.4|11028.6|11027.3|11025.7|11031.2|11029.5|11026.4|11024.4|657
1585696200000|2020-03-31 23:10:00|11027.4|11025.6|11028.3|11027|11030|11028.2|11026.3|11024.5|537
1585696500000|2020-03-31 23:15:00|11028.2|11026.9|11029.6|11028.5|11030.4|11029.1|11027|11025.7|662
1585696800000|2020-03-31 23:20:00|11029.5|11028.4|11031.3|11029.9|11032.3|11031|11029.4|11028.3|453
1585697100000|2020-03-31 23:25:00|11031.4|11030|11036.7|11035.2|11038.3|11036.9|11030.7|11029.2|788
1585697400000|2020-03-31 23:30:00|11036.8|11035.1|11034.8|11033.3|11038.2|11036.9|11034.6|11032.7|682
1585697700000|2020-03-31 23:35:00|11035|11033.2|11034.7|11033.5|11035.6|11034.1|11032.6|11030.9|619
1585698000000|2020-03-31 23:40:00|11034.6|11033.3|11032.8|11031.5|11036.1|11034.7|11032.5|11031.1|514
1585698300000|2020-03-31 23:45:00|11032.7|11031.4|11029.2|11027.8|11032.8|11031.5|11028.2|11026.9|714
1585698600000|2020-03-31 23:50:00|11029.1|11027.7|11029.7|11028.3|11031.5|11030|11028.7|11027.4|582
1585698900000|2020-03-31 23:55:00|11029.6|11028.4|11026.8|11025.5|11030.4|11029.3|11026.3|11024.9|588
1585699200000|2020-04-01 00:00:00|11026.9|11025.6|11028.1|11027.2|11031|11029.8|11024.6|11023.5|1129
1585699500000|2020-04-01 00:05:00|11028.2|11027.3|11024.4|11023.2|11032.1|11030.8|11023.6|11022.7|837
1585699800000|2020-04-01 00:10:00|11024.5|11023.3|11024.4|11023.3|11027.6|11026.3|11022.8|11021.9|1015
1585700100000|2020-04-01 00:15:00|11024.6|11023.5|11028.2|11027.3|11028.4|11027.3|11024.3|11023.2|845
1585700400000|2020-04-01 00:20:00|11028.3|11027.4|11031.5|11030.3|11032.2|11031|11027.7|11026.5|803
1585700700000|2020-04-01 00:25:00|11031.7|11030.5|11032.2|11031.2|11034|11032.9|11030.2|11029|724
1585701000000|2020-04-01 00:30:00|11032|11031.1|11030.3|11029.4|11032.4|11031.2|11029.8|11028.9|604
1585701300000|2020-04-01 00:35:00|11030.4|11029.5|11027.1|11026.1|11030.6|11029.8|11025.4|11024.5|560
1585701600000|2020-04-01 00:40:00|11027|11026|11029.8|11028.9|11033.7|11032.8|11026.2|11025.3|687
1585701900000|2020-04-01 00:45:00|11029.6|11028.7|11032.7|11031.8|11034.6|11033.6|11029.6|11028.7|638
1585702200000|2020-04-01 00:50:00|11032.8|11031.7|11030.3|11029.1|11036.8|11036|11028.8|11027.9|1137
1585702500000|2020-04-01 00:55:00|11030.1|11029.2|11032.2|11031.3|11035.1|11034.1|11029.7|11028.7|712
1585702800000|2020-04-01 01:00:00|11032.1|11031.2|11030.1|11029|11033.6|11032.5|11029.1|11028.3|651
1585703100000|2020-04-01 01:05:00|11029.9|11029.1|11030.8|11029.9|11030.9|11029.9|11025.7|11024.7|668
1585703400000|2020-04-01 01:10:00|11030.7|11029.8|11027.1|11025.9|11031.8|11030.8|11025.8|11024.9|619
1585703700000|2020-04-01 01:15:00|11027.2|11026|11028.6|11027.7|11029.6|11028.7|11023.5|11022.7|802
1585704000000|2020-04-01 01:20:00|11028.8|11027.9|11024.2|11023.3|11029.5|11028.6|11024|11023|691
1585704300000|2020-04-01 01:25:00|11024.1|11023.2|11024.3|11023.1|11024.6|11023.7|11021.4|11020.3|794
1585704600000|2020-04-01 01:30:00|11024.1|11023.2|11017.9|11017|11024.4|11023.3|11013.4|11012.3|1075
1585704900000|2020-04-01 01:35:00|11018|11016.9|11020.9|11019.9|11022.6|11021.4|11017.8|11016.8|667
1585705200000|2020-04-01 01:40:00|11021|11020|11011.6|11009.8|11021|11020.1|11011.5|11009.2|919
1585705500000|2020-04-01 01:45:00|11011.7|11009.7|11014.9|11014|11017|11015.8|11010|11008.7|960
1585705800000|2020-04-01 01:50:00|11015.2|11014.2|11018.1|11017.2|11018.2|11017.2|11013.1|11012|737
1585706100000|2020-04-01 01:55:00|11018|11017.1|11016|11014.9|11018.2|11017.2|11013.6|11012.5|710
1585706400000|2020-04-01 02:00:00|11015.5|11014.4|11007.2|11006.6|11016.5|11015.3|11006.3|11005.5|796
1585706700000|2020-04-01 02:05:00|11007.1|11006.2|11011.1|11009.9|11015.2|11014.2|11006.4|11005.6|985
1585707000000|2020-04-01 02:10:00|11011|11010|11015.2|11014.3|11015.2|11014.3|11010.4|11009.5|973
1585707300000|2020-04-01 02:15:00|11015.3|11014.4|11016.7|11015.6|11017.5|11016.5|11014|11013|839
1585707600000|2020-04-01 02:20:00|11016.8|11015.7|11016.8|11015.7|11019.5|11018.5|11016.4|11015.4|738
1585707900000|2020-04-01 02:25:00|11016.7|11015.9|11014|11013.1|11018.8|11017.7|11013.7|11012.9|561
1585708200000|2020-04-01 02:30:00|11013.9|11013|11011.9|11011|11015.3|11014.4|11011.3|11010.4|627
1585708500000|2020-04-01 02:35:00|11011.8|11010.9|11010.7|11009.8|11011.9|11011|11009.2|11008.3|519
1585708800000|2020-04-01 02:40:00|11010.5|11009.9|11012.6|11011.7|11014.6|11013.7|11010.4|11009.5|382
1585709100000|2020-04-01 02:45:00|11012.5|11011.6|11024.3|11023.2|11024.7|11023.8|11012.3|11011.4|732
1585709400000|2020-04-01 02:50:00|11024.4|11023.3|11024.6|11023.7|11025.5|11024.7|11023.4|11022.7|434
1585709700000|2020-04-01 02:55:00|11024.5|11023.6|11025.1|11024.2|11029.1|11028.2|11023.6|11022.7|597
1585710000000|2020-04-01 03:00:00|11025|11024.1|11025.1|11024.2|11025.7|11024.7|11022.2|11021.4|682
1585710300000|2020-04-01 03:05:00|11024.9|11023.9|11030.5|11029.9|11031.6|11030.7|11024.2|11023.3|634
1585710600000|2020-04-01 03:10:00|11030.6|11030|11029.8|11028.9|11031.9|11031.1|11026.8|11025.9|512
1585710900000|2020-04-01 03:15:00|11029.9|11029|11026.3|11025.4|11031.1|11030.2|11025.2|11024.2|500
1585711200000|2020-04-01 03:20:00|11026.2|11025.3|11023.6|11022.7|11026.3|11025.4|11023|11022.1|567
1585711500000|2020-04-01 03:25:00|11023.5|11022.6|11024.5|11023.6|11026|11024.9|11023.4|11022.5|369
1585711800000|2020-04-01 03:30:00|11024.3|11023.2|11023.6|11022.7|11026.4|11025.5|11023|11022.1|532
1585712100000|2020-04-01 03:35:00|11023.5|11022.6|11019|11018.1|11023.6|11022.7|11018.8|11017.9|479
1585712400000|2020-04-01 03:40:00|11018.9|11018|11020.8|11019.9|11021|11020|11016.5|11015.8|631
1585712700000|2020-04-01 03:45:00|11020.9|11020|11020.5|11019.6|11021|11020|11017.8|11016.9|405
1585713000000|2020-04-01 03:50:00|11020.4|11019.5|11020.2|11019.3|11021.9|11021|11019.4|11018.4|418
1585713300000|2020-04-01 03:55:00|11020.3|11019.4|11020.3|11019.4|11023.7|11022.9|11019.3|11018.4|524
1585713600000|2020-04-01 04:00:00|11020.2|11019.3|11026.3|11025.1|11026.4|11025.5|11019.7|11018.8|597
1585713900000|2020-04-01 04:05:00|11026.2|11025.3|11027.8|11026.7|11028|11027.1|11024|11023.1|511
1585714200000|2020-04-01 04:10:00|11027.7|11026.8|11027.5|11026.6|11029.5|11028.4|11027|11026.1|422
1585714500000|2020-04-01 04:15:00|11027.6|11026.7|11026.3|11025.4|11029.8|11028.9|11025.7|11024.8|415
1585714800000|2020-04-01 04:20:00|11026.4|11025.5|11022.1|11021.1|11026.7|11025.8|11021.5|11020.6|377
1585715100000|2020-04-01 04:25:00|11022|11021|11024.1|11023|11024.4|11023.5|11021.7|11020.7|444
1585715400000|2020-04-01 04:30:00|11023.9|11023.1|11023.8|11022.9|11025|11024.1|11022.3|11021.4|384
1585715700000|2020-04-01 04:35:00|11023.9|11022.8|11021.3|11020.4|11024.9|11024|11020.6|11019.7|360
1585716000000|2020-04-01 04:40:00|11021.2|11020.3|11024.3|11023.4|11024.4|11023.4|11020.7|11019.9|268
1585716300000|2020-04-01 04:45:00|11024.2|11023.3|11021.6|11020.7|11025.7|11024.8|11021|11020.1|303
1585716600000|2020-04-01 04:50:00|11021.7|11020.8|11022.3|11021.4|11023|11022.1|11021.4|11020.5|332
1585716900000|2020-04-01 04:55:00|11022.4|11021.5|11017|11016.1|11022.4|11021.5|11015.9|11015|599
1585717200000|2020-04-01 05:00:00|11016.7|11015.8|11020|11019.4|11020.5|11019.6|11016|11015.1|493
1585717500000|2020-04-01 05:05:00|11020.4|11019.5|11025.7|11024.8|11027.3|11026.4|11020.1|11019.2|630
1585717800000|2020-04-01 05:10:00|11025.8|11024.9|11021.7|11020.6|11027.1|11026.2|11020.9|11019.8|525
1585718100000|2020-04-01 05:15:00|11021.6|11020.5|11023.6|11023|11024.8|11023.8|11020.1|11019.2|497
1585718400000|2020-04-01 05:20:00|11023.7|11022.8|11022.8|11021.9|11023.8|11022.9|11020.2|11018.9|434
1585718700000|2020-04-01 05:25:00|11022.9|11022|11026|11025.4|11026.9|11026.1|11022.3|11021.4|611
1585719000000|2020-04-01 05:30:00|11026.2|11025.3|11029.4|11028.4|11029.5|11028.6|11025.3|11024.3|647
1585719300000|2020-04-01 05:35:00|11029.1|11028.2|11029.9|11029|11033.9|11032.9|11029|11028.1|864
1585719600000|2020-04-01 05:40:00|11029.8|11028.9|11025.7|11024.8|11030.3|11029.2|11025|11024.1|716
1585719900000|2020-04-01 05:45:00|11025.6|11024.7|11020.4|11019.4|11025.9|11025|11018.6|11017.7|650
1585720200000|2020-04-01 05:50:00|11020.3|11019.5|11026.5|11025.9|11028.8|11027.8|11019.8|11018.9|909
1585720500000|2020-04-01 05:55:00|11026.8|11026.1|11025.3|11023.9|11029.6|11028.7|11021.2|11020.4|779
1585720800000|2020-04-01 06:00:00|11025.2|11023.8|11024.2|11023.3|11027.3|11026.5|11019.9|11018.9|877
1585721100000|2020-04-01 06:05:00|11024.1|11023.2|11019|11018.4|11024.4|11023.5|11019|11018.4|682
1585721400000|2020-04-01 06:10:00|11019.3|11018.9|11016.3|11015.4|11021.2|11020.3|11014.8|11014.1|795
1585721700000|2020-04-01 06:15:00|11016.2|11015.3|11008.9|11008|11016.3|11015.5|11005.1|11004.2|926
1585722000000|2020-04-01 06:20:00|11008.8|11007.9|11007.7|11006.8|11010|11009|10998.7|10997.8|1269
1585722300000|2020-04-01 06:25:00|11007.9|11006.9|11000.6|10999.6|11010.6|11009.5|11000.1|10999.1|1319
1585722600000|2020-04-01 06:30:00|11000.8|10999.5|11003.5|11002.6|11005.7|11004.9|10999.3|10998.5|1110
1585722900000|2020-04-01 06:35:00|11003.6|11002.7|10992.3|10991.2|11003.8|11003.1|10992|10991.1|963
1585723200000|2020-04-01 06:40:00|10992.2|10991.1|10991.8|10990.9|10993.7|10992.8|10987.8|10987|1078
1585723500000|2020-04-01 06:45:00|10991.2|10990.6|10990.3|10989.7|10991.5|10990.6|10985.9|10985.1|850
1585723800000|2020-04-01 06:50:00|10990.4|10989.8|10988.4|10987.8|10994.5|10993.6|10987.3|10986.6|860
1585724100000|2020-04-01 06:55:00|10988.6|10988|10983.4|10982.5|10990.6|10989.8|10981.7|10981.1|753
1585724400000|2020-04-01 07:00:00|10983.3|10982.4|10987.4|10986.5|10992.7|10991.8|10983.2|10982.3|1121
1585724700000|2020-04-01 07:05:00|10987.5|10986.6|10977.4|10976.8|10987.5|10986.6|10977.1|10976.3|1146
1585725000000|2020-04-01 07:10:00|10977.3|10976.7|10984.8|10983.9|10985.3|10984.4|10975.2|10974.3|1012
1585725300000|2020-04-01 07:15:00|10984.7|10983.8|10981.1|10980.5|10986.6|10985.7|10979.8|10978.9|996
1585725600000|2020-04-01 07:20:00|10981.2|10980.3|10974.4|10973.8|10981.6|10980.9|10972.9|10972.1|1000
1585725900000|2020-04-01 07:25:00|10974.6|10974|10973.6|10972.7|10979.6|10978.9|10971.6|10971|924
1585726200000|2020-04-01 07:30:00|10973.3|10972.3|10978.8|10978.2|10983.7|10983.1|10972.3|10971.7|956
1585726500000|2020-04-01 07:35:00|10978.7|10978.1|10977|10976.1|10979.4|10978.8|10972.3|10971.4|872
1585726800000|2020-04-01 07:40:00|10976.9|10976|10978.2|10977.3|10979.7|10979.1|10970|10969.3|947
1585727100000|2020-04-01 07:45:00|10978.3|10977.4|10973.5|10972.6|10981.3|10980.5|10972|10971.1|1084
1585727400000|2020-04-01 07:50:00|10973.8|10972.9|10970.6|10969.7|10978.7|10977.8|10970.2|10969|993
1585727700000|2020-04-01 07:55:00|10970.5|10969.6|10960.6|10959.2|10976.2|10975.3|10959.2|10957.7|1086
1585728000000|2020-04-01 08:00:00|10960.5|10959|10959.3|10958.4|10968.4|10967.4|10959.2|10958|1447
1585728300000|2020-04-01 08:05:00|10959.5|10958.6|10957.9|10957|10960.9|10960.2|10957|10956.1|909
1585728600000|2020-04-01 08:10:00|10957.8|10956.9|10956.1|10955.2|10961|10960.4|10955.9|10955.1|909
1585728900000|2020-04-01 08:15:00|10956|10955.4|10941.4|10940.4|10958.2|10957.3|10941.2|10940.1|1031
1585729200000|2020-04-01 08:20:00|10941.2|10940.3|10934.4|10933.8|10945.6|10944.8|10934.4|10933.8|1156
1585729500000|2020-04-01 08:25:00|10934.3|10933.7|10935.2|10934.3|10940.5|10939.8|10931.5|10930.7|952
1585729800000|2020-04-01 08:30:00|10935.3|10934.4|10937.6|10937|10940.3|10939.7|10934.9|10934|1004
1585730100000|2020-04-01 08:35:00|10937.5|10936.9|10939.2|10938.6|10943|10942.2|10937.5|10936.8|927
1585730400000|2020-04-01 08:40:00|10939.4|10938.8|10950.5|10949.9|10950.9|10950|10939.1|10938.5|795
1585730700000|2020-04-01 08:45:00|10950.4|10949.8|10954.2|10953.6|10954.8|10954.1|10948.9|10948.3|775
1585731000000|2020-04-01 08:50:00|10954.3|10953.7|10953.6|10952.7|10955.3|10954.7|10950.6|10949.7|707
1585731300000|2020-04-01 08:55:00|10953.7|10952.8|10957.5|10956.5|10958.8|10958.2|10950.8|10950.2|787
1585731600000|2020-04-01 09:00:00|10957.4|10956.4|10952.1|10951.5|10959.5|10958.9|10952|10951.3|935
1585731900000|2020-04-01 09:05:00|10952.3|10951.7|10946|10945.1|10952.5|10951.8|10941.2|10940.4|1044
1585732200000|2020-04-01 09:10:00|10946.1|10945.2|10932.7|10931.8|10946.1|10945.2|10928.2|10927.2|988
1585732500000|2020-04-01 09:15:00|10932.8|10931.9|10928|10927.4|10936.1|10935.2|10926.8|10926.2|1107
1585732800000|2020-04-01 09:20:00|10927.7|10927.1|10931.4|10930.5|10933.8|10933.1|10921.6|10920.8|954
1585733100000|2020-04-01 09:25:00|10931.3|10930.4|10929.1|10928.2|10933|10932.1|10917.1|10916.1|1203
1585733400000|2020-04-01 09:30:00|10928.7|10928.1|10927.6|10927|10936.7|10936|10927.4|10926.8|1038
1585733700000|2020-04-01 09:35:00|10927.7|10927.1|10931.5|10930.6|10932.8|10932|10924.2|10923.4|857
1585734000000|2020-04-01 09:40:00|10931.7|10931.1|10928.3|10927.7|10932.6|10932|10925.7|10924.7|923
1585734300000|2020-04-01 09:45:00|10928.4|10927.8|10932.6|10932|10935.2|10934.6|10928.3|10927.5|707
1585734600000|2020-04-01 09:50:00|10932.5|10931.9|10933.4|10932.8|10937.3|10936.6|10932.3|10931.7|638
1585734900000|2020-04-01 09:55:00|10933.6|10933|10933.9|10933.3|10936.3|10935.7|10932.4|10931.7|576
1585735200000|2020-04-01 10:00:00|10933.8|10933.2|10933.2|10932.3|10937.2|10936.6|10932.8|10932.2|454
1585735500000|2020-04-01 10:05:00|10933.3|10932.6|10934.4|10933.5|10936.2|10935.5|10931.3|10930.7|663
1585735800000|2020-04-01 10:10:00|10934.2|10933.6|10935.5|10934.9|10936.6|10936|10933|10932.3|554
1585736100000|2020-04-01 10:15:00|10935.7|10935.1|10936.4|10935.8|10942.4|10941.8|10934.9|10934.3|671
1585736400000|2020-04-01 10:20:00|10936.3|10935.7|10935|10934.4|10941.4|10940.7|10935|10934.4|629
1585736700000|2020-04-01 10:25:00|10934.9|10934.3|10939.8|10939.2|10940.7|10940.1|10932.2|10931.6|768
1585737000000|2020-04-01 10:30:00|10939.9|10939.3|10936.6|10935.7|10943.9|10943.3|10935.2|10934.6|725
1585737300000|2020-04-01 10:35:00|10936.5|10935.9|10937.4|10936.8|10943.7|10943.1|10936.4|10935.8|725
1585737600000|2020-04-01 10:40:00|10937.5|10936.9|10939.5|10938.6|10943.5|10942.8|10937|10936.1|728
1585737900000|2020-04-01 10:45:00|10939.6|10938.7|10940.3|10939.7|10942.1|10941.5|10937.5|10936.6|622
1585738200000|2020-04-01 10:50:00|10940.2|10939.6|10943.5|10942.6|10947.1|10946.2|10939.5|10938.9|813
1585738500000|2020-04-01 10:55:00|10943.4|10942.8|10943.4|10942.8|10946.1|10945.5|10940.5|10939.6|665
1585738800000|2020-04-01 11:00:00|10943.5|10942.6|10936.5|10935.6|10943.5|10942.8|10934.7|10933.8|923
1585739100000|2020-04-01 11:05:00|10936.3|10935.7|10944.7|10944.1|10945.9|10945.2|10936.1|10935.3|808
1585739400000|2020-04-01 11:10:00|10944.6|10944|10943.9|10943|10947.7|10947.1|10942.4|10941.8|723
1585739700000|2020-04-01 11:15:00|10944|10942.9|10947.9|10947|10948|10947.4|10939.1|10938.5|732
1585740000000|2020-04-01 11:20:00|10947.7|10947.1|10947|10946.4|10949.3|10948.6|10946.1|10945.4|558
1585740300000|2020-04-01 11:25:00|10947.4|10946.8|10944.2|10943.6|10948.5|10947.9|10940.1|10939.3|635
1585740600000|2020-04-01 11:30:00|10944.1|10943.5|10941.2|10940.6|10944.2|10943.6|10939.5|10938.8|698
1585740900000|2020-04-01 11:35:00|10941.4|10940.5|10943.3|10942.7|10944.1|10943.5|10937.2|10936.3|704
1585741200000|2020-04-01 11:40:00|10943.1|10942.5|10936.5|10935.9|10943.4|10942.8|10934.8|10934.2|614
1585741500000|2020-04-01 11:45:00|10936.6|10936|10931.9|10931|10936.6|10936|10930.3|10929.6|667
1585741800000|2020-04-01 11:50:00|10931.8|10931.2|10930.9|10930.3|10932.1|10931.5|10927.4|10926.5|754
1585742100000|2020-04-01 11:55:00|10931|10930.4|10941.3|10940.7|10941.8|10941.1|10928.6|10928|1086
1585742400000|2020-04-01 12:00:00|10941.2|10940.6|10929.1|10928.5|10942.8|10942.2|10928.5|10927.6|970
1585742700000|2020-04-01 12:05:00|10929.2|10928.6|10935.5|10934.6|10935.9|10935.3|10929.2|10928.6|986
1585743000000|2020-04-01 12:10:00|10935.3|10934.4|10938.3|10935|10938.5|10937.9|10933.7|10933.1|876
1585743300000|2020-04-01 12:15:00|10938.4|10935.8|10935.3|10934.7|10939.2|10938.6|10933.9|10933.3|981
1585743600000|2020-04-01 12:20:00|10935.2|10934.6|10929.4|10928.8|10935.5|10934.9|10924.6|10924|933
1585743900000|2020-04-01 12:25:00|10929.5|10928.9|10925|10924.4|10931.8|10931.2|10923.7|10923.1|854
1585744200000|2020-04-01 12:30:00|10925.1|10924.5|10929|10928.1|10929.9|10929.3|10921.3|10920.7|948
1585744500000|2020-04-01 12:35:00|10928.4|10927.8|10925.2|10924.6|10928.4|10927.8|10921.6|10921|774
1585744800000|2020-04-01 12:40:00|10925.3|10924.7|10927.7|10927.1|10927.7|10927.1|10922.8|10922.2|798
1585745100000|2020-04-01 12:45:00|10927.6|10927|10930.3|10929.7|10930.4|10929.7|10924.4|10923.8|767
1585745400000|2020-04-01 12:50:00|10930.1|10929.5|10933|10932.4|10937.6|10937|10930|10929.4|1006
1585745700000|2020-04-01 12:55:00|10932.9|10932.3|10930.1|10929.5|10933.7|10933|10927.6|10926.9|1025
1585746000000|2020-04-01 13:00:00|10930|10929.4|10928.2|10927.6|10932.1|10931.5|10925.7|10925.1|891
1585746300000|2020-04-01 13:05:00|10928.3|10927.4|10924|10923.4|10932.2|10931.6|10922.1|10921.5|949
1585746600000|2020-04-01 13:10:00|10924.1|10923.5|10927.7|10927.1|10928.6|10928|10920.9|10920.3|885
1585746900000|2020-04-01 13:15:00|10927.6|10927|10926.4|10925.8|10928.6|10928|10922.1|10921.1|891
1585747200000|2020-04-01 13:20:00|10925.6|10925|10931.5|10930.9|10931.9|10931|10922.5|10921.9|780
1585747500000|2020-04-01 13:25:00|10931.4|10930.8|10930.9|10930|10934.2|10933.5|10928.7|10928.1|938
1585747800000|2020-04-01 13:30:00|10930.8|10930.2|10926.4|10925.8|10932.1|10931.4|10926|10925.1|1034
1585748100000|2020-04-01 13:35:00|10926.5|10925.9|10926.6|10926|10928.4|10927.6|10921.7|10920.9|1095
1585748400000|2020-04-01 13:40:00|10926.7|10925.8|10929.3|10927.5|10933.7|10933|10926.5|10925.8|817
1585748700000|2020-04-01 13:45:00|10929.1|10927.6|10928.9|10928.3|10933.7|10933.1|10926.6|10925.9|877
1585749000000|2020-04-01 13:50:00|10929|10928.4|10928.2|10927.6|10930.8|10930.1|10925|10924.4|834
1585749300000|2020-04-01 13:55:00|10928|10927.4|10930.9|10929.6|10931.1|10929.6|10925.5|10924.8|847
1585749600000|2020-04-01 14:00:00|10930.8|10929.5|10927.6|10927|10932.7|10931.8|10925|10924.3|1040
1585749900000|2020-04-01 14:05:00|10927.5|10926.9|10941.3|10940.7|10942.2|10941.6|10926.6|10926|983
1585750200000|2020-04-01 14:10:00|10941.2|10940.6|10936.1|10935.5|10941.6|10941|10934|10933.3|977
1585750500000|2020-04-01 14:15:00|10936|10935.4|10925.3|10924.7|10936.5|10935.9|10925.3|10924.7|812
1585750800000|2020-04-01 14:20:00|10925.4|10924.8|10923.9|10923.3|10931.9|10931.3|10922.1|10921.5|876
1585751100000|2020-04-01 14:25:00|10924|10923.4|10924.2|10923.6|10928.4|10927.6|10922.7|10922.1|676
1585751400000|2020-04-01 14:30:00|10924.1|10923.5|10928|10927.4|10928.4|10927.8|10922.3|10921.7|699
1585751700000|2020-04-01 14:35:00|10927.9|10927.3|10926|10925.4|10931.4|10930.8|10924.4|10923.6|660
1585752000000|2020-04-01 14:40:00|10926.1|10925.5|10921.4|10920.8|10926.3|10925.7|10918.8|10918.2|809
1585752300000|2020-04-01 14:45:00|10921.6|10920.7|10930|10929.1|10934.6|10933.7|10919.3|10918.7|1018
1585752600000|2020-04-01 14:50:00|10929.9|10928.8|10924.9|10924|10932|10931.1|10922.4|10921.6|1492
1585752900000|2020-04-01 14:55:00|10924.8|10924.2|10921.5|10920.9|10927.7|10927.1|10919.6|10919|1506
1585753200000|2020-04-01 15:00:00|10921.6|10921|10919|10918.4|10928.7|10928|10917.1|10916.5|1313
1585753500000|2020-04-01 15:05:00|10919.1|10918.5|10929|10928.4|10930|10929.4|10919.1|10918.2|1001
1585753800000|2020-04-01 15:10:00|10929.1|10928.5|10927.1|10926.2|10932.8|10931.9|10926.2|10925.3|942
1585754100000|2020-04-01 15:15:00|10927|10926.1|10931.8|10931.2|10935.3|10934.5|10926.9|10926.1|856
1585754400000|2020-04-01 15:20:00|10931.9|10931|10935.2|10934.6|10935.3|10934.7|10926.1|10925.5|891
1585754700000|2020-04-01 15:25:00|10935.3|10934.7|10940|10939.1|10942.2|10941.6|10932.5|10931.6|994
1585755000000|2020-04-01 15:30:00|10939.9|10939|10941.4|10940.8|10942.4|10941.8|10937.2|10936.3|845
1585755300000|2020-04-01 15:35:00|10941.5|10940.6|10940.1|10939.5|10942.7|10942.1|10935.1|10934.3|764
1585755600000|2020-04-01 15:40:00|10940.2|10939.6|10934.6|10933.7|10941.9|10941|10933.9|10933.3|780
1585755900000|2020-04-01 15:45:00|10934.7|10934|10933.3|10932.7|10936.8|10936.2|10930.4|10929.7|776
1585756200000|2020-04-01 15:50:00|10933.2|10932.6|10933.7|10932.8|10935.9|10935|10931.2|10930.6|581
1585756500000|2020-04-01 15:55:00|10933.5|10932.9|10933.2|10932.6|10937|10936.1|10930.4|10929.5|843
1585756800000|2020-04-01 16:00:00|10932.9|10932.3|10937.2|10936.6|10937.7|10937.1|10932.6|10932|656
1585757100000|2020-04-01 16:05:00|10937.3|10936.7|10936.5|10935.6|10938.2|10937.5|10932.8|10932.1|647
1585757400000|2020-04-01 16:10:00|10936.6|10935.7|10935.1|10934.2|10937.7|10936.9|10932.4|10931.5|625
1585757700000|2020-04-01 16:15:00|10935.2|10934.3|10930.4|10929.8|10935.2|10934.3|10930.2|10929.5|590
1585758000000|2020-04-01 16:20:00|10930.2|10929.6|10927.1|10926.2|10933.6|10932.9|10926.7|10926|618
1585758300000|2020-04-01 16:25:00|10927|10926.1|10926.6|10925.7|10927.5|10926.9|10922.7|10922.1|639
1585758600000|2020-04-01 16:30:00|10926.7|10925.8|10927.5|10926.6|10929.7|10929.1|10923.8|10922.9|643
1585758900000|2020-04-01 16:35:00|10927.3|10926.7|10924.2|10923.3|10927.7|10926.9|10923.9|10923.1|633
1585759200000|2020-04-01 16:40:00|10924.3|10923.4|10929.1|10928.5|10929.3|10928.7|10923.8|10923|603
1585759500000|2020-04-01 16:45:00|10929.2|10928.6|10928.2|10927.6|10931.5|10930.7|10927.5|10926.8|627
1585759800000|2020-04-01 16:50:00|10928.1|10927.5|10924.7|10923.8|10930.6|10930|10924.4|10923.5|708
1585760100000|2020-04-01 16:55:00|10924.8|10923.9|10925.6|10925|10926.2|10925.6|10922.7|10922.1|695
1585760400000|2020-04-01 17:00:00|10925.5|10924.9|10920|10919.1|10925.8|10925|10919.1|10918.4|676
1585760700000|2020-04-01 17:05:00|10920.1|10919.2|10920.4|10919.5|10921.8|10921.1|10915.7|10915.1|710
1585761000000|2020-04-01 17:10:00|10920.5|10919.9|10921.5|10920.9|10922.6|10921.9|10919.2|10918.4|522
1585761300000|2020-04-01 17:15:00|10921.6|10921|10923.3|10922.7|10925.9|10925.3|10921.1|10920.4|599
1585761600000|2020-04-01 17:20:00|10923.4|10922.8|10916.3|10915.4|10923.9|10923.1|10915.4|10914.8|554
1585761900000|2020-04-01 17:25:00|10916.2|10915.3|10912.6|10911.7|10916.8|10916.1|10905.4|10904.7|850
1585762200000|2020-04-01 17:30:00|10912.7|10911.8|10910.2|10909.6|10914.5|10913.7|10909.5|10908.8|643
1585762500000|2020-04-01 17:35:00|10910.3|10909.7|10909.2|10908.6|10912|10911.3|10907.2|10906.6|539
1585762800000|2020-04-01 17:40:00|10909.3|10908.7|10912.9|10912|10914|10913.4|10909.1|10908.4|584
1585763100000|2020-04-01 17:45:00|10912.8|10912.3|10904.2|10903.6|10913.4|10912.6|10903.6|10903|881
1585763400000|2020-04-01 17:50:00|10904.3|10903.7|10906.3|10905.7|10906.7|10906|10903.2|10902.4|627
1585763700000|2020-04-01 17:55:00|10906.4|10905.8|10920.2|10919.3|10923.3|10922.5|10906.3|10905.7|1455
1585764000000|2020-04-01 18:00:00|10920|10919.1|10931.6|10930.7|10940.9|10939.5|10920|10919.1|1577
1585764300000|2020-04-01 18:05:00|10931.7|10930.8|10927.9|10927|10931.7|10930.8|10926.9|10926.1|697
1585764600000|2020-04-01 18:10:00|10928.2|10927.3|10925|10924.1|10928.9|10928|10924.2|10923.3|577
1585764900000|2020-04-01 18:15:00|10925.1|10924.2|10926.6|10925.7|10928.7|10927.8|10922|10921.1|595
1585765200000|2020-04-01 18:20:00|10926.8|10925.9|10923.1|10922.5|10926.8|10925.9|10922.3|10921.6|496
1585765500000|2020-04-01 18:25:00|10923|10922.4|10920.8|10919.9|10923.2|10922.5|10919.3|10918.4|581
1585765800000|2020-04-01 18:30:00|10920.7|10919.8|10924.8|10923.9|10925.4|10924.7|10919.5|10918.7|560
1585766100000|2020-04-01 18:35:00|10924.7|10923.8|10930.5|10929.6|10930.6|10929.8|10924.6|10923.7|624
1585766400000|2020-04-01 18:40:00|10930.2|10929.3|10931.6|10930.7|10934.2|10933.3|10929.4|10928.4|724
1585766700000|2020-04-01 18:45:00|10931.1|10930.2|10932.5|10931.6|10935.6|10934.8|10930.5|10929.8|578
1585767000000|2020-04-01 18:50:00|10932.3|10931.7|10931.3|10930.7|10936.1|10935.5|10930.8|10930.1|764
1585767300000|2020-04-01 18:55:00|10931.4|10930.5|10929.9|10929.3|10934.6|10933.7|10929|10928.2|801
1585767600000|2020-04-01 19:00:00|10929.3|10928.7|10932.5|10931.6|10934.1|10933.2|10928.9|10928.3|783
1585767900000|2020-04-01 19:05:00|10932.4|10931.5|10931.8|10930.9|10934.2|10933.3|10930.2|10929.4|646
1585768200000|2020-04-01 19:10:00|10931.9|10931|10938.7|10937.8|10939.6|10938.8|10931.8|10930.9|658
1585768500000|2020-04-01 19:15:00|10938.8|10937.9|10935.4|10934.8|10940.3|10939.7|10935|10934.1|594
1585768800000|2020-04-01 19:20:00|10935.1|10934.5|10940.8|10939.9|10942.2|10941.6|10933.4|10932.5|661
1585769100000|2020-04-01 19:25:00|10940.9|10940|10945.8|10944.9|10953.1|10952|10938.5|10937.7|963
1585769400000|2020-04-01 19:30:00|10945.3|10944.1|10950.8|10949.9|10951.7|10950.8|10945.1|10944|773
1585769700000|2020-04-01 19:35:00|10950.9|10950|10956.1|10955.2|10957.2|10956.3|10947|10946.2|761
1585770000000|2020-04-01 19:40:00|10956.2|10955.3|10957.8|10956.9|10958.4|10957.7|10952.2|10951.3|724
1585770300000|2020-04-01 19:45:00|10958|10957.1|10950|10949.1|10958.1|10957.4|10949.7|10948.8|928
1585770600000|2020-04-01 19:50:00|10950.3|10949.4|10949.4|10948.5|10951.6|10950.7|10945.7|10944.8|984
1585770900000|2020-04-01 19:55:00|10949.6|10948.7|10948.3|10947.4|10955.4|10954.4|10945.4|10944.5|1008
1585771200000|2020-04-01 20:00:00|10947.5|10946.4|10957.3|10956.4|10957.4|10956.5|10947.4|10946.2|938
1585771500000|2020-04-01 20:05:00|10957|10956.7|10961.8|10960.9|10962.5|10961.6|10955.8|10955.2|718
1585771800000|2020-04-01 20:10:00|10961.7|10960.8|10961.5|10960.6|10964.5|10963.6|10960.7|10960|465
1585772100000|2020-04-01 20:15:00|10961.4|10960.5|10957.4|10956.5|10961.4|10960.6|10957.2|10956|496
1585772400000|2020-04-01 20:20:00|10957.3|10956.4|10957.8|10956.9|10958.4|10957.5|10956.3|10955.4|460
1585772700000|2020-04-01 20:25:00|10957.9|10957|10959.7|10959.1|10970.3|10969.2|10957.1|10956.3|749
1585773000000|2020-04-01 20:30:00|10960.1|10959.2|10966.6|10965.5|10968.6|10967.2|10958.9|10958|938
1585773300000|2020-04-01 20:35:00|10966.5|10965.6|10966.2|10964.9|10970.4|10969.5|10965.1|10964|766
1585773600000|2020-04-01 20:40:00|10966|10964.8|10962.2|10960.9|10968.8|10967.6|10962|10960.6|643
1585773900000|2020-04-01 20:45:00|10962.3|10961|10965.3|10963.9|10967.2|10965.6|10960|10958.7|644
1585774200000|2020-04-01 20:50:00|10965.1|10964|10966.8|10965.6|10968|10966.8|10962.1|10960.8|646
1585774500000|2020-04-01 20:55:00|10967|10965.7|10964.9|10962.3|10968.9|10967.7|10962.7|10957.7|655
1585774800000|2020-04-01 21:00:00|10965.3|10961.4|10968.4|10964.6|10968.9|10966.3|10965.1|10961.1|76
1585775100000|2020-04-01 21:05:00|10967.9|10963.9|10968.7|10963.1|10969.9|10965.2|10967.5|10962.1|200
1585775400000|2020-04-01 21:10:00|10968.6|10962.9|10969.9|10966.1|10970.2|10967.2|10966.9|10962.2|312
1585775700000|2020-04-01 21:15:00|10969.5|10966.5|10961.8|10956.9|10970.5|10966.8|10961|10956.6|349
1585776000000|2020-04-01 21:20:00|10961.9|10957|10960.3|10954.3|10962|10958.2|10959.7|10953.7|324
1585776300000|2020-04-01 21:25:00|10960.4|10954.4|10956.5|10953.9|10961.2|10955.2|10956.4|10953.1|247
1585776600000|2020-04-01 21:30:00|10956.6|10954|10956.9|10953.4|10960|10954.6|10955.1|10950.3|538
1585776900000|2020-04-01 21:35:00|10957|10953.6|10960.8|10954.8|10962.5|10956.5|10956.9|10952.8|385
1585777200000|2020-04-01 21:40:00|10960.9|10954.9|10953.2|10947.2|10961.6|10955.6|10952.5|10946.5|233
1585777500000|2020-04-01 21:45:00|10954.3|10948.3|10949.6|10943.6|10957|10951|10946.9|10940.9|427
1585777800000|2020-04-01 21:50:00|10949.3|10943.3|10948.3|10942.3|10950.4|10944.4|10946.4|10940.4|213
1585778100000|2020-04-01 21:55:00|10948.4|10942.4|10949.2|10943.2|10952.5|10947.2|10946.4|10940.4|244
1585778400000|2020-04-01 22:00:00|10949.3|10943.3|10957.5|10953.8|10958.8|10953.8|10949.1|10943.1|796
1585778700000|2020-04-01 22:05:00|10957.4|10953.9|10960|10957.4|10960.2|10957.5|10956.9|10953.3|566
1585779000000|2020-04-01 22:10:00|10960.3|10957.2|10957.8|10956.7|10960.4|10957.6|10957.8|10954.7|515
1585779300000|2020-04-01 22:15:00|10958.1|10956.5|10959.3|10956.3|10959.4|10956.7|10957.5|10955|426
1585779600000|2020-04-01 22:20:00|10959.2|10956.2|10960|10957.9|10960.7|10958.6|10957.5|10955.3|493
1585779900000|2020-04-01 22:25:00|10960.1|10958|10959.1|10957.4|10961.1|10958.8|10958.9|10956.9|373
1585780200000|2020-04-01 22:30:00|10959.2|10957.3|10959.3|10957.4|10960.3|10958.4|10958.6|10956.8|343
1585780500000|2020-04-01 22:35:00|10959.2|10957.3|10955.4|10953.6|10959.5|10957.6|10955.2|10953.2|557
1585780800000|2020-04-01 22:40:00|10955.3|10953.5|10953.5|10952|10955.4|10953.9|10952.6|10950.4|446
1585781100000|2020-04-01 22:45:00|10953.2|10951.8|10955.1|10953.3|10957.6|10955.5|10953.2|10951.7|450
1585781400000|2020-04-01 22:50:00|10955.2|10953.4|10955.2|10953.3|10956.3|10954.4|10953.8|10951.9|444
1585781700000|2020-04-01 22:55:00|10955.1|10953.2|10957|10955.4|10958|10956.5|10955|10952.8|483
1585782000000|2020-04-01 23:00:00|10956.5|10955.3|10951.5|10950.1|10959.1|10955.5|10950.2|10948.9|593
1585782300000|2020-04-01 23:05:00|10951.4|10950|10947.3|10946.4|10952.6|10951.3|10947.3|10946.2|604
1585782600000|2020-04-01 23:10:00|10947.4|10946.5|10952.3|10951.2|10952.7|10951.6|10946.7|10945.5|496
1585782900000|2020-04-01 23:15:00|10952.4|10951.3|10948.2|10946.9|10952.7|10951.5|10947.6|10946.4|460
1585783200000|2020-04-01 23:20:00|10948.1|10947|10948.9|10947.8|10949.8|10948.7|10947|10946.1|336
1585783500000|2020-04-01 23:25:00|10949|10947.7|10946.5|10945.6|10949|10948|10946.4|10945.5|468
1585783800000|2020-04-01 23:30:00|10946.6|10945.7|10948.4|10947.3|10948.9|10947.8|10946.6|10945.7|342
1585784100000|2020-04-01 23:35:00|10948.3|10947.4|10952.1|10950.9|10952.7|10951.5|10948.3|10947.4|529
1585784400000|2020-04-01 23:40:00|10952.2|10951|10950.3|10949.1|10952.2|10951.1|10949.7|10948.5|539
1585784700000|2020-04-01 23:45:00|10950.4|10949.2|10947.8|10946.7|10950.8|10949.7|10946.5|10945.6|426
1585785000000|2020-04-01 23:50:00|10947.7|10946.6|10952.6|10951.6|10953|10952|10947.6|10946.6|519
1585785300000|2020-04-01 23:55:00|10952.5|10951.5|10952.1|10951|10954.2|10953.3|10951.7|10950.7|415
1585785600000|2020-04-02 00:00:00|10952.2|10951.1|10949.9|10949|10953.5|10952.6|10948.2|10947.3|782
1585785900000|2020-04-02 00:05:00|10950|10949.1|10947.8|10946.9|10950|10949.1|10947.6|10946.7|310
1585786200000|2020-04-02 00:10:00|10947.9|10947|10948.6|10947.7|10949.8|10948.9|10945.9|10945|379
1585786500000|2020-04-02 00:15:00|10948.5|10947.9|10947.1|10946.2|10949.8|10948.9|10947|10946.1|352
1585786800000|2020-04-02 00:20:00|10947.2|10946.3|10945.2|10944.3|10947.4|10946.5|10944.2|10943.3|400
1585787100000|2020-04-02 00:25:00|10945.3|10944.4|10944.9|10944|10945.3|10944.5|10942.8|10941.8|375
1585787400000|2020-04-02 00:30:00|10945|10944.1|10947.8|10946.9|10948|10947|10944.3|10943.3|421
1585787700000|2020-04-02 00:35:00|10947.7|10946.8|10947.2|10946.3|10948.4|10947.5|10945.7|10944.8|382
1585788000000|2020-04-02 00:40:00|10947.3|10946.4|10946.4|10945.8|10948.4|10947.5|10945.9|10945.1|368
1585788300000|2020-04-02 00:45:00|10946.5|10945.6|10944.4|10943.5|10947|10946.1|10944.2|10943.3|382
1585788600000|2020-04-02 00:50:00|10944.3|10943.4|10941.6|10940.7|10944.7|10943.8|10939.2|10938.4|671
1585788900000|2020-04-02 00:55:00|10941.3|10940.4|10943.3|10942.4|10944.8|10943.9|10941.3|10940.3|886
1585789200000|2020-04-02 01:00:00|10943.2|10942.3|10945.6|10944.7|10948.3|10947.5|10943|10942.1|646
1585789500000|2020-04-02 01:05:00|10945.7|10944.8|10950.9|10949.9|10951.1|10950.2|10945.6|10944.7|419
1585789800000|2020-04-02 01:10:00|10951|10950|10959.6|10958.7|10959.8|10958.8|10950|10949|699
1585790100000|2020-04-02 01:15:00|10959.5|10958.6|10954.2|10953.3|10959.5|10958.6|10951.6|10950.7|731
1585790400000|2020-04-02 01:20:00|10954.4|10953.4|10947.5|10946.6|10954.6|10953.7|10947.4|10946.5|544
1585790700000|2020-04-02 01:25:00|10947.6|10946.7|10950.3|10949.4|10951.6|10950.6|10946.7|10945.8|542
1585791000000|2020-04-02 01:30:00|10950.2|10949.3|10944.8|10943.9|10951.2|10950.3|10944.8|10943.9|440
1585791300000|2020-04-02 01:35:00|10944.7|10943.8|10944.8|10943.9|10946.5|10945.7|10943|10942|498
1585791600000|2020-04-02 01:40:00|10944.9|10944|10943.6|10942.7|10946.1|10945.2|10942.8|10941.9|434
1585791900000|2020-04-02 01:45:00|10943.8|10942.9|10943.4|10942.5|10945.5|10944.5|10942.7|10941.9|358
1585792200000|2020-04-02 01:50:00|10943.3|10942.4|10944.5|10943.6|10945.2|10944.3|10943.1|10942.2|373
1585792500000|2020-04-02 01:55:00|10944.6|10943.7|10941.1|10940.2|10945.9|10945|10941.1|10940.2|296
1585792800000|2020-04-02 02:00:00|10941.2|10940.3|10940|10939.1|10942.7|10941.8|10937.5|10936.7|518
1585793100000|2020-04-02 02:05:00|10940.1|10939.2|10939.3|10938.4|10941.8|10940.9|10938.7|10937.8|319
1585793400000|2020-04-02 02:10:00|10939.4|10938.5|10943.4|10942.8|10943.7|10943|10939.2|10938.5|318
1585793700000|2020-04-02 02:15:00|10943.5|10942.9|10942.7|10941.8|10943.9|10943.2|10941.8|10940.8|349
1585794000000|2020-04-02 02:20:00|10942.8|10941.9|10945.1|10944.5|10945.6|10944.9|10942.8|10941.9|266
1585794300000|2020-04-02 02:25:00|10945.2|10944.6|10944.9|10944|10945.6|10944.8|10943.9|10943.2|256
1585794600000|2020-04-02 02:30:00|10945|10944.1|10940|10939.1|10945|10944.1|10939.3|10938.4|357
1585794900000|2020-04-02 02:35:00|10939.9|10939|10940|10939.1|10940.9|10940|10938.8|10937.9|323
1585795200000|2020-04-02 02:40:00|10940.1|10939.2|10936.1|10935.2|10940.1|10939.2|10935.9|10935|386
1585795500000|2020-04-02 02:45:00|10936|10935.1|10937|10936.1|10937.6|10937|10933.4|10932.7|367
1585795800000|2020-04-02 02:50:00|10937.1|10936.2|10936.5|10935.6|10937.3|10936.5|10935.5|10934.8|266
1585796100000|2020-04-02 02:55:00|10936.6|10935.7|10934.9|10934|10937.9|10937|10933.2|10932.5|383
1585796400000|2020-04-02 03:00:00|10934.8|10933.9|10932.2|10931.3|10935.6|10934.7|10930.7|10929.9|345
1585796700000|2020-04-02 03:05:00|10932.1|10931.2|10932.5|10931.6|10933.9|10933|10931.1|10930.3|258
1585797000000|2020-04-02 03:10:00|10932.6|10931.7|10934.7|10933.8|10935.5|10934.6|10932.1|10931.2|215
1585797300000|2020-04-02 03:15:00|10934.8|10933.9|10932|10931.1|10936.1|10935.2|10931.1|10930.2|272
1585797600000|2020-04-02 03:20:00|10931.9|10931|10936.9|10936|10937.1|10936.3|10931.2|10930.3|351
1585797900000|2020-04-02 03:25:00|10936.8|10935.9|10938.5|10937.9|10940|10939.4|10936|10935.1|274
1585798200000|2020-04-02 03:30:00|10938.6|10938|10938|10937.1|10938.8|10938|10935.5|10934.6|312
1585798500000|2020-04-02 03:35:00|10937.9|10937|10938.8|10937.9|10939|10938.2|10937.7|10937|254
1585798800000|2020-04-02 03:40:00|10938.7|10937.8|10938|10937.1|10939.1|10938.5|10936.7|10935.8|224
1585799100000|2020-04-02 03:45:00|10938.1|10937.2|10940.1|10939.5|10940.6|10939.8|10938.1|10937.2|242
1585799400000|2020-04-02 03:50:00|10940.3|10939.4|10937.7|10937.1|10940.3|10939.5|10937.4|10936.7|302
1585799700000|2020-04-02 03:55:00|10937.5|10936.9|10939.5|10938.6|10940|10939.2|10937.5|10936.9|217
1585800000000|2020-04-02 04:00:00|10939.4|10938.5|10939.6|10938.7|10939.6|10939|10937.5|10936.9|219
1585800300000|2020-04-02 04:05:00|10939.7|10938.8|10938.6|10937.7|10940.1|10939.3|10938.5|10937.7|155
1585800600000|2020-04-02 04:10:00|10938.5|10937.9|10937.9|10937.3|10938.7|10938|10937|10936.3|150
1585800900000|2020-04-02 04:15:00|10938|10937.4|10937.5|10936.9|10939.3|10938.5|10937.3|10936.6|170
1585801200000|2020-04-02 04:20:00|10937.4|10936.8|10937.1|10936.2|10937.5|10936.9|10935.2|10934.3|234
1585801500000|2020-04-02 04:25:00|10937|10936.4|10938.7|10937.8|10938.8|10938.1|10936.2|10935.5|231
1585801800000|2020-04-02 04:30:00|10938.6|10938|10935.6|10934.7|10939.3|10938.3|10934.9|10934.2|358
1585802100000|2020-04-02 04:35:00|10935.5|10934.6|10937.4|10936.8|10937.6|10936.8|10935.2|10934.5|160
1585802400000|2020-04-02 04:40:00|10937.3|10936.7|10938.7|10937.8|10939|10938.3|10937.3|10936.6|183
1585802700000|2020-04-02 04:45:00|10938.8|10937.9|10937.6|10936.7|10939.2|10938.5|10937.3|10936.6|174
1585803000000|2020-04-02 04:50:00|10937.7|10936.8|10939.1|10938.5|10939.5|10938.7|10937.5|10936.8|225
1585803300000|2020-04-02 04:55:00|10939.2|10938.6|10944.5|10943.9|10945.3|10944.7|10939.2|10938.5|411
1585803600000|2020-04-02 05:00:00|10944.4|10943.8|10942.4|10941.5|10945.1|10944.3|10942.2|10941.3|271
1585803900000|2020-04-02 05:05:00|10942.3|10941.4|10942.5|10941.6|10943.5|10942.7|10941.3|10940.6|252
1585804200000|2020-04-02 05:10:00|10942.4|10941.5|10946.1|10945.5|10946.4|10945.8|10942.4|10941.5|311
1585804500000|2020-04-02 05:15:00|10946.3|10945.7|10946.8|10946.2|10950.5|10949.9|10945.7|10944.8|439
1585804800000|2020-04-02 05:20:00|10946.7|10946.1|10945.8|10945.2|10947.4|10946.5|10945.1|10944.5|333
1585805100000|2020-04-02 05:25:00|10945.9|10945|10947.2|10946.3|10947.4|10946.5|10944.2|10943.4|286
1585805400000|2020-04-02 05:30:00|10947.3|10946.4|10948|10947.1|10950.6|10949.8|10946.9|10946|456
1585805700000|2020-04-02 05:35:00|10948.1|10947.2|10947.4|10946.5|10948.4|10947.7|10946.6|10945.9|353
1585806000000|2020-04-02 05:40:00|10947.5|10946.8|10944.7|10943.6|10948.1|10947.3|10942.9|10942|476
1585806300000|2020-04-02 05:45:00|10944.6|10943.5|10945|10944.1|10947|10946.1|10944.2|10943.3|384
1585806600000|2020-04-02 05:50:00|10945.1|10944.2|10945.7|10944.8|10948.3|10947.6|10945.1|10944.2|584
1585806900000|2020-04-02 05:55:00|10945.9|10945|10946.6|10945.7|10947.5|10946.7|10943.7|10943|462
1585807200000|2020-04-02 06:00:00|10946.7|10945.8|10955|10954.1|10955.1|10954.2|10944|10943.1|654
1585807500000|2020-04-02 06:05:00|10954.7|10953.8|10958.1|10957.2|10961.1|10960.5|10953.1|10952.2|725
1585807800000|2020-04-02 06:10:00|10958|10957.1|10960.3|10959.4|10965.2|10964.2|10951.4|10950.7|1056
1585808100000|2020-04-02 06:15:00|10960.4|10959.5|10959.5|10958.6|10960.9|10959.9|10957.7|10956.8|1045
1585808400000|2020-04-02 06:20:00|10959.4|10958.5|10956.7|10955.8|10959.7|10958.8|10955.4|10954.5|581
1585808700000|2020-04-02 06:25:00|10956.6|10955.7|10955.3|10954.4|10960|10958.9|10954.3|10953.4|640
1585809000000|2020-04-02 06:30:00|10955.2|10954.3|10949|10948.1|10955.7|10955.1|10949|10948.1|545
1585809300000|2020-04-02 06:35:00|10948.8|10948.4|10948.6|10947.7|10950.7|10950|10945.2|10944.1|794
1585809600000|2020-04-02 06:40:00|10948.7|10948.1|10950.1|10949.5|10953.4|10952.7|10947.3|10946.4|581
1585809900000|2020-04-02 06:45:00|10950|10949.4|10946|10945.1|10950.1|10949.5|10945.8|10945|525
1585810200000|2020-04-02 06:50:00|10945.9|10945|10949.2|10948.6|10951|10950.4|10945.8|10945|616
1585810500000|2020-04-02 06:55:00|10949.3|10948.7|10937.5|10936.3|10949.3|10948.7|10934.4|10933.7|1063
1585810800000|2020-04-02 07:00:00|10937.1|10936.2|10940.6|10939.7|10942.1|10941.2|10933.8|10932.9|1028
1585811100000|2020-04-02 07:05:00|10940.5|10939.9|10939.4|10938.8|10943.1|10942.4|10937.9|10937.2|798
1585811400000|2020-04-02 07:10:00|10939.3|10938.7|10937.1|10936.2|10939.4|10938.8|10932.7|10931.8|821
1585811700000|2020-04-02 07:15:00|10936.6|10936|10939.6|10939|10939.6|10939|10935.2|10934.5|669
1585812000000|2020-04-02 07:20:00|10939.4|10938.8|10948.6|10947.7|10948.6|10947.7|10939.1|10938.5|750
1585812300000|2020-04-02 07:25:00|10948.5|10947.6|10947.2|10946.6|10953.2|10952.6|10947.1|10946.4|802
1585812600000|2020-04-02 07:30:00|10947.4|10946.8|10947.9|10947|10951.4|10950.8|10946.6|10946|719
1585812900000|2020-04-02 07:35:00|10948|10947.1|10945.8|10945.2|10948.7|10947.9|10943.9|10943.1|561
1585813200000|2020-04-02 07:40:00|10946.3|10945.4|10939.6|10939|10946.9|10946.2|10938|10937.2|659
1585813500000|2020-04-02 07:45:00|10939.5|10938.9|10938.3|10937.4|10940.8|10940.2|10935.2|10934.6|660
1585813800000|2020-04-02 07:50:00|10938.2|10937.3|10937.1|10936.5|10939.3|10938.6|10936|10935.2|552
1585814100000|2020-04-02 07:55:00|10937|10936.4|10932.5|10931.9|10938.3|10937.7|10932.1|10931.4|681
1585814400000|2020-04-02 08:00:00|10932.7|10932.1|10932.6|10932|10935.1|10934.4|10928|10927.2|816
1585814700000|2020-04-02 08:05:00|10932.7|10932.1|10929.8|10929.2|10935|10934.2|10929.8|10928.9|695
1585815000000|2020-04-02 08:10:00|10929.6|10929|10920.3|10919.7|10929.9|10929.2|10916.9|10916|1032
1585815300000|2020-04-02 08:15:00|10920.4|10919.5|10918.7|10917.8|10921.9|10921.2|10915.7|10915.1|892
1585815600000|2020-04-02 08:20:00|10918.8|10917.9|10918.7|10918.1|10921.8|10921|10916.9|10916.3|750
1585815900000|2020-04-02 08:25:00|10918.9|10918|10919.7|10919.1|10922.3|10921.4|10917|10916.4|672
1585816200000|2020-04-02 08:30:00|10919.9|10919.3|10921.1|10920.5|10926.9|10926.1|10919|10918.4|759
1585816500000|2020-04-02 08:35:00|10921.2|10920.3|10920.6|10920|10922.8|10921.9|10918.1|10917.5|704
1585816800000|2020-04-02 08:40:00|10920.8|10919.9|10919.4|10918.5|10925|10924.2|10919.1|10918.2|815
1585817100000|2020-04-02 08:45:00|10919.7|10918.8|10919.4|10918.5|10921.1|10920.4|10915.2|10914.6|815
1585817400000|2020-04-02 08:50:00|10919.5|10918.6|10924|10923.4|10926.6|10925.9|10919.2|10918.5|675
1585817700000|2020-04-02 08:55:00|10924.1|10923.5|10919.6|10918.7|10924.9|10924.3|10917.2|10916.4|691
1585818000000|2020-04-02 09:00:00|10919.5|10918.5|10919.2|10918.3|10921.8|10921.2|10915.1|10914.5|837
1585818300000|2020-04-02 09:05:00|10919.1|10918.5|10919.6|10919|10920.3|10919.7|10915.1|10914.5|692
1585818600000|2020-04-02 09:10:00|10919.7|10919.1|10919.6|10919|10920.9|10920.3|10918|10917.4|518
1585818900000|2020-04-02 09:15:00|10919.2|10918.6|10919.8|10919.2|10920.4|10919.8|10917.4|10916.8|483
1585819200000|2020-04-02 09:20:00|10919.9|10919.3|10932.5|10931.9|10933.3|10932.7|10919.8|10919.2|832
1585819500000|2020-04-02 09:25:00|10932.4|10931.8|10938.5|10937.9|10939.7|10939.1|10929.7|10928.9|849
1585819800000|2020-04-02 09:30:00|10938.3|10937.7|10936.8|10936.2|10939.1|10938.5|10931.8|10931.2|836
1585820100000|2020-04-02 09:35:00|10937.1|10936.5|10937.8|10937.2|10940.3|10939.5|10936.2|10935.6|625
1585820400000|2020-04-02 09:40:00|10937.7|10937.1|10933.6|10933|10938.2|10937.6|10932.6|10932|628
1585820700000|2020-04-02 09:45:00|10934|10933.4|10937.8|10936.9|10938.1|10937.1|10933|10932.4|589
1585821000000|2020-04-02 09:50:00|10937.7|10936.8|10931.2|10930.6|10937.8|10937|10931.2|10930.6|511
1585821300000|2020-04-02 09:55:00|10931.3|10930.7|10935.3|10934.7|10936|10935.4|10927.2|10926.5|746
1585821600000|2020-04-02 10:00:00|10935.2|10934.6|10934.3|10933.7|10937.4|10936.7|10933.5|10932.9|519
1585821900000|2020-04-02 10:05:00|10934.5|10933.9|10937.4|10936.8|10937.9|10937.3|10932.2|10931.6|588
1585822200000|2020-04-02 10:10:00|10937.3|10936.7|10932.9|10932.3|10938.2|10937.4|10932.9|10932.3|463
1585822500000|2020-04-02 10:15:00|10932.8|10932.2|10925.2|10924.6|10934.3|10933.7|10924.2|10923.5|651
1585822800000|2020-04-02 10:20:00|10925.3|10924.7|10929.3|10928.7|10931.3|10930.4|10919.9|10918.8|818
1585823100000|2020-04-02 10:25:00|10929.4|10928.8|10931.7|10931.1|10934.6|10934|10926.8|10926.2|707
1585823400000|2020-04-02 10:30:00|10931.6|10931|10929.9|10929.3|10934.9|10934.3|10926.6|10925.8|828
1585823700000|2020-04-02 10:35:00|10929.8|10929.2|10930.3|10929.7|10933.6|10933|10929.1|10928.3|722
1585824000000|2020-04-02 10:40:00|10930.2|10929.6|10933.2|10932.6|10934.8|10934.2|10929.2|10928.5|590
1585824300000|2020-04-02 10:45:00|10933.3|10932.7|10927.6|10927|10934.7|10934|10927.5|10926.8|638
1585824600000|2020-04-02 10:50:00|10927.9|10927.3|10921.8|10921.2|10928.2|10927.6|10920.2|10919.5|630
1585824900000|2020-04-02 10:55:00|10921.7|10921.1|10920.3|10919.7|10922.4|10921.8|10914.7|10914.1|795
1585825200000|2020-04-02 11:00:00|10920.4|10919.8|10916.8|10916.2|10923.6|10923|10911.9|10911|886
1585825500000|2020-04-02 11:05:00|10916.9|10916.3|10916.3|10915.7|10920.9|10920.2|10915.9|10915.3|724
1585825800000|2020-04-02 11:10:00|10916.5|10915.6|10921.6|10921|10924.6|10924|10915.2|10914.6|638
1585826100000|2020-04-02 11:15:00|10921.5|10920.9|10914.3|10913.4|10922.3|10921.7|10912|10911.1|725
1585826400000|2020-04-02 11:20:00|10914.2|10913.6|10923.1|10922.2|10923.1|10922.4|10913.2|10912.4|740
1585826700000|2020-04-02 11:25:00|10923.2|10922.6|10923.4|10922.8|10929.5|10928.9|10922.9|10922.1|756
1585827000000|2020-04-02 11:30:00|10923.1|10922.5|10919.3|10918.7|10925.2|10924.6|10919|10918.4|765
1585827300000|2020-04-02 11:35:00|10919.2|10918.6|10918.6|10918|10923.2|10922.5|10917.4|10916.6|660
1585827600000|2020-04-02 11:40:00|10918.5|10917.9|10920|10919.4|10921.6|10921|10916.4|10915.8|584
1585827900000|2020-04-02 11:45:00|10920.1|10919.2|10910.9|10910.3|10920.1|10919.5|10908.5|10907.9|776
1585828200000|2020-04-02 11:50:00|10910.8|10910.2|10912.9|10912.3|10916.8|10915.9|10909.4|10908.8|658
1585828500000|2020-04-02 11:55:00|10913|10912.4|10914|10913.4|10916.3|10915.7|10912.5|10911.9|510
1585828800000|2020-04-02 12:00:00|10913.9|10913.3|10906.9|10906.3|10915.8|10915.1|10904.8|10904.2|800
1585829100000|2020-04-02 12:05:00|10907|10906.4|10900.3|10899.7|10910.6|10910|10899.4|10898.8|852
1585829400000|2020-04-02 12:10:00|10900.2|10899.6|10906.6|10906|10907.1|10906.5|10897|10896.4|903
1585829700000|2020-04-02 12:15:00|10906.8|10906.2|10896.4|10895.8|10907.5|10906.9|10895.3|10894.7|931
1585830000000|2020-04-02 12:20:00|10896.5|10895.9|10896.6|10896|10901.6|10901|10894.3|10893.5|1033
1585830300000|2020-04-02 12:25:00|10896.5|10895.9|10905|10903.1|10905.8|10904.4|10894.2|10893.5|914
1585830600000|2020-04-02 12:30:00|10904.8|10903.2|10895.3|10894.4|10913|10912.1|10895.2|10894.3|1597
1585830900000|2020-04-02 12:35:00|10895.4|10894.5|10907.2|10906.6|10907.7|10907|10895.1|10894.2|1453
1585831200000|2020-04-02 12:40:00|10907.1|10906.5|10909.3|10908.4|10911.5|10910.9|10905.5|10904.8|1195
1585831500000|2020-04-02 12:45:00|10909.1|10908.5|10897|10896.1|10909.3|10908.5|10895.8|10895.1|1044
1585831800000|2020-04-02 12:50:00|10896.9|10896.3|10887.5|10886.9|10897.5|10896.8|10886.8|10886|1150
1585832100000|2020-04-02 12:55:00|10887.7|10886.8|10879.8|10879.2|10891.7|10891.1|10875.4|10874.8|1251
1585832400000|2020-04-02 13:00:00|10879.6|10878.9|10873.8|10873.2|10883|10882.1|10868.9|10868.1|1278
1585832700000|2020-04-02 13:05:00|10873.9|10873.3|10874.4|10873.8|10878.2|10877.4|10869.2|10868.5|1162
1585833000000|2020-04-02 13:10:00|10874.5|10873.9|10857.1|10856.2|10876.8|10876.2|10856.6|10855.9|1335
1585833300000|2020-04-02 13:15:00|10857|10856.1|10858|10857.1|10865.7|10865|10852.7|10851.8|1442
1585833600000|2020-04-02 13:20:00|10857.9|10857|10863.5|10862.9|10865.1|10864.5|10857.8|10857|1101
1585833900000|2020-04-02 13:25:00|10863.4|10862.8|10865.9|10865.3|10866.8|10866.1|10862.9|10862.2|845
1585834200000|2020-04-02 13:30:00|10865.8|10865.2|10875.3|10874.7|10877.8|10877.2|10865.4|10864.8|1056
1585834500000|2020-04-02 13:35:00|10875.2|10874.6|10869|10868.4|10877.8|10877.2|10867.9|10867.3|1100
1585834800000|2020-04-02 13:40:00|10869.1|10868.5|10860|10859.1|10869.4|10868.7|10854.8|10853.9|1079
1585835100000|2020-04-02 13:45:00|10859.9|10859|10854.3|10853.7|10860.9|10860|10852.1|10851.3|994
1585835400000|2020-04-02 13:50:00|10854.2|10853.6|10843.7|10843.1|10858.7|10858|10843.7|10843.1|907
1585835700000|2020-04-02 13:55:00|10843.8|10843.2|10852.7|10850.6|10853|10852.1|10840.8|10840|1048
1585836000000|2020-04-02 14:00:00|10853|10850.8|10853.3|10852.4|10857.3|10856.5|10844|10843.3|1405
1585836300000|2020-04-02 14:05:00|10853.4|10852.5|10865.7|10865.1|10869.3|10868.7|10852.4|10851.8|1139
1585836600000|2020-04-02 14:10:00|10865.6|10865|10869.8|10869.2|10873.7|10873|10864.2|10863.4|1256
1585836900000|2020-04-02 14:15:00|10869.9|10869.3|10870.9|10870|10872.3|10871.7|10863.4|10862.5|1171
1585837200000|2020-04-02 14:20:00|10870.8|10869.9|10864.1|10863.5|10872|10871.2|10861.8|10861.1|1027
1585837500000|2020-04-02 14:25:00|10864|10863.4|10861.7|10860.8|10865.4|10864.7|10855|10854.4|1128
1585837800000|2020-04-02 14:30:00|10861.8|10860.9|10875|10874.1|10876.9|10876|10860.1|10859.4|1667
1585838100000|2020-04-02 14:35:00|10875.1|10874.2|10896.1|10895.2|10901|10899.6|10874.3|10873.4|2191
1585838400000|2020-04-02 14:40:00|10895.8|10894.9|10875.6|10874.7|10896|10895.1|10874.9|10873.9|2179
1585838700000|2020-04-02 14:45:00|10875.5|10874.6|10865.7|10864.8|10878.4|10877.4|10865.2|10864.3|1833
1585839000000|2020-04-02 14:50:00|10865.8|10865.2|10860.2|10859.6|10867.6|10866.5|10845.8|10844.9|1791
1585839300000|2020-04-02 14:55:00|10860.3|10859.4|10862.8|10862.2|10878.7|10877.4|10859.3|10858.2|2174
1585839600000|2020-04-02 15:00:00|10862.9|10861.9|10855.7|10854.8|10868.8|10867.9|10853.9|10853|1710
1585839900000|2020-04-02 15:05:00|10855.8|10854.6|10862.8|10861.8|10863|10862|10853.9|10853|1389
1585840200000|2020-04-02 15:10:00|10862.9|10861.9|10869.1|10868|10869.2|10868.2|10858.3|10857.4|1381
1585840500000|2020-04-02 15:15:00|10869|10868.1|10869.4|10868.5|10871.1|10870.3|10863.6|10862.7|1268
1585840800000|2020-04-02 15:20:00|10869.3|10868.4|10878.9|10878|10881.8|10880.9|10868.8|10867.9|1259
1585841100000|2020-04-02 15:25:00|10879|10878.1|10869.5|10868.6|10881.4|10880.5|10868.2|10867|1417
1585841400000|2020-04-02 15:30:00|10869.4|10868.5|10858.9|10858|10871.9|10871.1|10858.3|10857.4|1391
1585841700000|2020-04-02 15:35:00|10859|10858.1|10847.1|10846|10864.1|10863.2|10844.8|10843.8|1865
1585842000000|2020-04-02 15:40:00|10847|10846.1|10854.3|10853.7|10855.1|10854.2|10847|10846.1|1030
1585842300000|2020-04-02 15:45:00|10854.4|10853.5|10856.9|10855.8|10862.2|10861.6|10852.2|10851.3|1023
1585842600000|2020-04-02 15:50:00|10856.8|10855.7|10862.5|10861.9|10863.7|10863.1|10856.1|10855.2|904
1585842900000|2020-04-02 15:55:00|10862.7|10861.8|10862.2|10861.3|10870|10869.1|10860.3|10859.2|1186
1585843200000|2020-04-02 16:00:00|10862.4|10861.5|10867.1|10866.2|10874.3|10873.4|10861.7|10860.8|1360
1585843500000|2020-04-02 16:05:00|10867|10866.1|10863|10862.1|10868.9|10868|10859.2|10858.3|954
1585843800000|2020-04-02 16:10:00|10863.3|10862.4|10867.7|10866.8|10867.9|10866.9|10861.7|10860.8|920
1585844100000|2020-04-02 16:15:00|10867.8|10866.9|10857.1|10856.2|10870.6|10869.7|10856.7|10856|933
1585844400000|2020-04-02 16:20:00|10857.3|10856.4|10853.1|10852.2|10857.6|10856.8|10850.9|10850|986
1585844700000|2020-04-02 16:25:00|10853.4|10852.5|10845.7|10844.8|10856|10855.1|10842.2|10841.3|1291
1585845000000|2020-04-02 16:30:00|10845.4|10844.5|10849.3|10848.7|10851.4|10850.5|10844.9|10844|961
1585845300000|2020-04-02 16:35:00|10849.2|10848.6|10848.8|10847.9|10853.9|10853.2|10845.2|10844.3|763
1585845600000|2020-04-02 16:40:00|10848.7|10847.8|10846.2|10845.3|10849.4|10848.5|10845|10844.2|779
1585845900000|2020-04-02 16:45:00|10846|10845.4|10848.4|10847.8|10849|10848.1|10837.5|10836.5|1232
1585846200000|2020-04-02 16:50:00|10848.3|10847.4|10853.7|10853.1|10854.4|10853.5|10843.7|10842.7|1375
1585846500000|2020-04-02 16:55:00|10853.6|10853|10842.2|10841.2|10854.9|10854.1|10838.5|10837.8|1439
1585846800000|2020-04-02 17:00:00|10842.1|10841.3|10842.5|10841.6|10846.8|10846.2|10839.5|10838.7|980
1585847100000|2020-04-02 17:05:00|10842.4|10841.5|10843|10842.1|10847.7|10846.7|10841.3|10840.4|958
1585847400000|2020-04-02 17:10:00|10842.8|10841.9|10847.8|10846.9|10848.2|10847.3|10839.1|10838.2|941
1585847700000|2020-04-02 17:15:00|10847.6|10847|10845.7|10845.1|10849.2|10848.3|10844.7|10843.8|808
1585848000000|2020-04-02 17:20:00|10845.9|10845|10846.4|10845.5|10846.5|10845.8|10840.9|10840.1|775
1585848300000|2020-04-02 17:25:00|10846.5|10845.6|10843.9|10843|10847.8|10846.9|10841.8|10841.1|780
1585848600000|2020-04-02 17:30:00|10844|10843.1|10840.4|10839.5|10844|10843.2|10834.4|10833.5|827
1585848900000|2020-04-02 17:35:00|10840.5|10839.6|10828.8|10827.9|10842.8|10841.9|10828.5|10827.6|864
1585849200000|2020-04-02 17:40:00|10828.7|10827.8|10834.9|10834|10836.6|10835.7|10827|10826.2|715
1585849500000|2020-04-02 17:45:00|10834.8|10833.9|10837.1|10836.5|10837.4|10836.7|10831.7|10830.8|632
1585849800000|2020-04-02 17:50:00|10837.2|10836.3|10841.3|10840.4|10843.4|10842.5|10837|10836.3|577
1585850100000|2020-04-02 17:55:00|10841.4|10840.5|10826.6|10825.7|10841.4|10840.5|10826.2|10825.3|874
1585850400000|2020-04-02 18:00:00|10826.9|10826|10827.9|10827|10829.4|10828.6|10826.1|10825.2|756
1585850700000|2020-04-02 18:05:00|10828|10827.1|10827.2|10826.3|10834.2|10833.3|10826.2|10825.5|798
1585851000000|2020-04-02 18:10:00|10827|10826.1|10830.3|10829.4|10831.1|10830.2|10823|10822.2|661
1585851300000|2020-04-02 18:15:00|10830.2|10829.3|10825.8|10824.9|10831.3|10830.4|10825.8|10824.9|826
1585851600000|2020-04-02 18:20:00|10825.9|10825|10823.9|10822.9|10828.1|10827.2|10821.1|10820.3|949
1585851900000|2020-04-02 18:25:00|10824|10823|10834.7|10833.6|10834.9|10833.8|10823.3|10822.4|890
1585852200000|2020-04-02 18:30:00|10834.3|10833.8|10828.4|10827.5|10834.4|10833.8|10826.9|10826|745
1585852500000|2020-04-02 18:35:00|10828.5|10827.6|10828.6|10827.7|10829.5|10828.6|10826.1|10825.2|627
1585852800000|2020-04-02 18:40:00|10828.5|10827.6|10830.9|10830|10832.1|10831.2|10825.5|10824.6|770
1585853100000|2020-04-02 18:45:00|10830.8|10829.9|10830.8|10829.9|10832.7|10831.8|10827.2|10826.5|733
1585853400000|2020-04-02 18:50:00|10831|10830|10839.6|10838.7|10841.7|10840.7|10830.9|10830|968
1585853700000|2020-04-02 18:55:00|10839.1|10838.5|10851.9|10851|10852.2|10851.3|10837.5|10836.7|1013
1585854000000|2020-04-02 19:00:00|10851.7|10850.8|10848.8|10847.9|10852.9|10852|10846.5|10845.6|864
1585854300000|2020-04-02 19:05:00|10848.7|10847.8|10846|10845.1|10852.1|10851.2|10845.5|10844.7|685
1585854600000|2020-04-02 19:10:00|10846.1|10845.2|10845.3|10844.4|10846.6|10845.7|10842.5|10841.6|679
1585854900000|2020-04-02 19:15:00|10845.4|10844.5|10844.8|10843.9|10850.1|10849.2|10843.1|10842.2|746
1585855200000|2020-04-02 19:20:00|10844.9|10844|10844.4|10843.5|10844.9|10844|10842.1|10841.3|687
1585855500000|2020-04-02 19:25:00|10844.5|10843.6|10846.1|10845.5|10846.7|10846.1|10841.8|10841|691
1585855800000|2020-04-02 19:30:00|10846.3|10845.4|10845.9|10845|10846.6|10845.8|10843.9|10843|614
1585856100000|2020-04-02 19:35:00|10846|10845.1|10850.5|10849.6|10851.2|10850.3|10844.4|10843.5|742
1585856400000|2020-04-02 19:40:00|10850.1|10849.2|10849.2|10848.3|10851.3|10850.4|10845.3|10844.4|673
1585856700000|2020-04-02 19:45:00|10849.4|10848.5|10850|10849.1|10850.2|10849.3|10845.2|10844.4|788
1585857000000|2020-04-02 19:50:00|10850.1|10849.2|10855.9|10855.3|10856.3|10855.4|10849.7|10848.8|1161
1585857300000|2020-04-02 19:55:00|10856|10855.4|10850|10849.1|10858.4|10857.5|10848.8|10847.9|1222
1585857600000|2020-04-02 20:00:00|10850.1|10849.2|10850.6|10849.5|10851|10850.1|10845.7|10844.7|923
1585857900000|2020-04-02 20:05:00|10850.7|10849.4|10854.3|10853.3|10857.1|10856|10850.5|10849.4|801
1585858200000|2020-04-02 20:10:00|10854.4|10853.4|10854.5|10853.6|10855.2|10854|10852.2|10851.3|431
1585858500000|2020-04-02 20:15:00|10854.6|10853.7|10861.2|10860|10861.5|10860.4|10853.4|10852.4|599
1585858800000|2020-04-02 20:20:00|10860.9|10860.1|10863.8|10862.6|10867.3|10866.3|10859.3|10858.3|925
1585859100000|2020-04-02 20:25:00|10863.9|10862.7|10862.3|10861.3|10864|10863.1|10860.1|10859.2|563
1585859400000|2020-04-02 20:30:00|10862.2|10861.4|10864.8|10863.9|10864.9|10864|10857.8|10857|508
1585859700000|2020-04-02 20:35:00|10864.7|10863.8|10860.4|10859.4|10865.9|10864.8|10859.1|10858|422
1585860000000|2020-04-02 20:40:00|10860.5|10859.5|10861.5|10860.3|10866.5|10865.5|10860.3|10859.4|556
1585860300000|2020-04-02 20:45:00|10861.4|10860.4|10856.5|10855.4|10862.5|10861.6|10855.9|10854.5|514
1585860600000|2020-04-02 20:50:00|10856.2|10855.3|10859.9|10859|10862|10861|10855.6|10854.6|612
1585860900000|2020-04-02 20:55:00|10860|10858.9|10860.3|10855.4|10860.4|10859.1|10859.2|10855.2|416
1585861200000|2020-04-02 21:00:00|10859.9|10856.1|10860.3|10854.9|10860.5|10857|10859.5|10854.8|50
1585861500000|2020-04-02 21:05:00|10860.2|10854.2|10861.8|10855.8|10866.7|10861.5|10860.1|10854.1|212
1585861800000|2020-04-02 21:10:00|10861.7|10855.9|10861.4|10855.4|10862|10856.4|10860.8|10855.2|92
1585862100000|2020-04-02 21:15:00|10861.5|10855.5|10859.9|10854.5|10861.6|10855.6|10858.9|10853.9|135
1585862400000|2020-04-02 21:20:00|10859.5|10854.7|10860.5|10854.5|10860.8|10855.3|10858.5|10853.8|150
1585862700000|2020-04-02 21:25:00|10860.3|10854.3|10860.4|10854.4|10860.8|10855.2|10859.5|10854.2|171
1585863000000|2020-04-02 21:30:00|10860.3|10854.3|10858.6|10852.6|10861.4|10855.4|10858|10852|284
1585863300000|2020-04-02 21:35:00|10857.7|10851.7|10858|10852|10859.3|10853.3|10857.7|10851.7|106
1585863600000|2020-04-02 21:40:00|10858.4|10852.4|10858|10852|10858.8|10852.8|10857.5|10851.5|117
1585863900000|2020-04-02 21:45:00|10857.9|10851.9|10859.1|10853.1|10861.6|10856.2|10857|10851|383
1585864200000|2020-04-02 21:50:00|10858.9|10852.9|10858.5|10852.5|10861.9|10857.8|10857.8|10851.8|301
1585864500000|2020-04-02 21:55:00|10858.3|10852.3|10858.4|10852.4|10859.1|10853.1|10857.6|10851.6|129
1585864800000|2020-04-02 22:00:00|10858.3|10852.3|10858.5|10855.2|10859.8|10857.3|10857.3|10851.8|488
1585865100000|2020-04-02 22:05:00|10858.4|10855.4|10857.4|10855.3|10860|10857.8|10856.9|10853.8|345
1585865400000|2020-04-02 22:10:00|10857.3|10855.2|10855.2|10853.8|10858.2|10855.3|10855.2|10853.7|287
1585865700000|2020-04-02 22:15:00|10855.4|10853.5|10857|10854.6|10857|10854.9|10854.4|10852.1|298
1585866000000|2020-04-02 22:20:00|10856.9|10854.3|10855.9|10853.6|10857.6|10855.3|10854.2|10852.6|292
1585866300000|2020-04-02 22:25:00|10856|10853.7|10856.3|10854.7|10857.5|10855.7|10854.7|10852.9|379
1585866600000|2020-04-02 22:30:00|10856.1|10854.8|10854.2|10852.9|10857.5|10855.9|10854|10852.8|301
1585866900000|2020-04-02 22:35:00|10854.1|10853|10853.7|10852.3|10854.8|10853.5|10852.5|10851.1|418
1585867200000|2020-04-02 22:40:00|10853.8|10852.4|10855.6|10854.4|10856|10854.7|10853.4|10852.2|307
1585867500000|2020-04-02 22:45:00|10855.5|10854.5|10854.4|10853.3|10856|10854.9|10854.2|10852.9|338
1585867800000|2020-04-02 22:50:00|10854.3|10853.2|10853.2|10852|10855.7|10854.5|10852.1|10850.8|382
1585868100000|2020-04-02 22:55:00|10853.1|10852.1|10850.9|10849.8|10853.7|10852.7|10850.8|10849.6|303
1585868400000|2020-04-02 23:00:00|10851.1|10849.5|10850|10849|10851.9|10850.9|10849.5|10848.4|690
1585868700000|2020-04-02 23:05:00|10850.1|10849.1|10849.4|10848.4|10851.8|10850.9|10849|10848.1|402
1585869000000|2020-04-02 23:10:00|10849.6|10848.5|10850.5|10849.4|10851.8|10850.7|10849.6|10848.5|372
1585869300000|2020-04-02 23:15:00|10850.3|10849.3|10849.8|10848.8|10850.4|10849.4|10849.3|10848.4|263
1585869600000|2020-04-02 23:20:00|10849.7|10848.7|10849.3|10848.1|10849.9|10848.9|10848.9|10848|321
1585869900000|2020-04-02 23:25:00|10849.2|10848.2|10842.7|10842.1|10849.3|10848.3|10842.6|10841.7|478
1585870200000|2020-04-02 23:30:00|10843|10842.2|10845.8|10844.8|10846.4|10845.4|10842.8|10841.9|390
1585870500000|2020-04-02 23:35:00|10845.7|10844.9|10845|10844.1|10846.4|10845.4|10843.8|10842.9|429
1585870800000|2020-04-02 23:40:00|10844.9|10844|10846.3|10845.4|10847.1|10846.2|10844.4|10843.4|411
1585871100000|2020-04-02 23:45:00|10846.2|10845.3|10843.9|10843|10846.4|10845.5|10843.3|10842.4|410
1585871400000|2020-04-02 23:50:00|10843.8|10842.9|10844.3|10843.2|10845.7|10844.6|10843.4|10842.5|344
1585871700000|2020-04-02 23:55:00|10844.2|10843.3|10846.6|10845.7|10847.5|10846.6|10844.2|10843.3|444
1585872000000|2020-04-03 00:00:00|10846.5|10845.6|10840.4|10839.5|10846.5|10845.6|10839.3|10838.4|477
1585872300000|2020-04-03 00:05:00|10840.3|10839.4|10839.9|10839|10841.6|10840.7|10839.1|10838.3|362
1585872600000|2020-04-03 00:10:00|10839.5|10838.9|10840.1|10839.2|10843.9|10843|10839.2|10838.5|512
1585872900000|2020-04-03 00:15:00|10840|10839.1|10837.9|10837.3|10841.8|10841|10836.8|10836.1|504
1585873200000|2020-04-03 00:20:00|10838|10837.4|10840.5|10839.6|10841.8|10840.9|10837.1|10836.5|479
1585873500000|2020-04-03 00:25:00|10840.8|10839.9|10837.8|10836.7|10841.7|10841|10837.4|10836.5|340
1585873800000|2020-04-03 00:30:00|10837.7|10836.8|10837.7|10836.8|10838.3|10837.4|10835.5|10834.6|412
1585874100000|2020-04-03 00:35:00|10837.6|10836.7|10838.2|10837.3|10838.9|10838|10837.1|10836.2|352
1585874400000|2020-04-03 00:40:00|10838.3|10837.4|10836.5|10835.6|10838.9|10838|10835.3|10834.5|382
1585874700000|2020-04-03 00:45:00|10836.4|10835.5|10834.6|10833.7|10837|10836.3|10834.5|10833.6|369
1585875000000|2020-04-03 00:50:00|10834.5|10833.6|10840.4|10839.5|10841.7|10840.8|10833.6|10832.9|521
1585875300000|2020-04-03 00:55:00|10840.5|10839.6|10843|10842.1|10844.3|10843.4|10838.6|10837.7|605
1585875600000|2020-04-03 01:00:00|10842.8|10841.9|10844.7|10844.1|10845.3|10844.4|10841.9|10841|503
1585875900000|2020-04-03 01:05:00|10844.6|10844|10843.7|10842.8|10845.1|10844.4|10842.8|10841.9|279
1585876200000|2020-04-03 01:10:00|10843.6|10843|10843.9|10843|10845.9|10845.1|10842.9|10842.2|372
1585876500000|2020-04-03 01:15:00|10844|10843.1|10840.4|10839.5|10844.8|10843.9|10840.1|10839.2|479
1585876800000|2020-04-03 01:20:00|10840.3|10839.4|10845.2|10844.3|10845.6|10844.7|10840.1|10839.3|419
1585877100000|2020-04-03 01:25:00|10845.1|10844.5|10846.1|10845.2|10846.2|10845.3|10843.6|10842.7|450
1585877400000|2020-04-03 01:30:00|10846.2|10845.3|10850.1|10849.2|10850.5|10849.7|10845.6|10844.7|419
1585877700000|2020-04-03 01:35:00|10850|10849.4|10850.4|10849.5|10850.9|10850.1|10848.8|10848|331
1585878000000|2020-04-03 01:40:00|10850.3|10849.4|10853.5|10852.1|10854.3|10853.4|10850.3|10849.4|393
1585878300000|2020-04-03 01:45:00|10853.2|10851.9|10854.3|10853.4|10856|10855.1|10852.4|10851.2|470
1585878600000|2020-04-03 01:50:00|10854.2|10853.3|10853.2|10852.3|10855.5|10854.7|10851.5|10850.7|367
1585878900000|2020-04-03 01:55:00|10853.3|10852.4|10853.9|10853.3|10854.2|10853.4|10852.3|10851.4|225
1585879200000|2020-04-03 02:00:00|10853.8|10853.2|10851|10850.1|10854.2|10853.3|10848.8|10848|294
1585879500000|2020-04-03 02:05:00|10850.9|10850|10850.3|10849.4|10854.4|10853.8|10849.1|10848.4|475
1585879800000|2020-04-03 02:10:00|10850.2|10849.6|10849.1|10848.2|10851|10850.3|10848.6|10847.7|287
1585880100000|2020-04-03 02:15:00|10849.2|10848.3|10849.3|10848.4|10849.9|10849|10848.5|10847.9|209
1585880400000|2020-04-03 02:20:00|10849.4|10848.5|10853.5|10852.6|10854.9|10854.3|10848.8|10848.1|393
1585880700000|2020-04-03 02:25:00|10853.4|10852.5|10853.7|10852.8|10854.3|10853.4|10852|10851.3|321
1585881000000|2020-04-03 02:30:00|10853.8|10852.9|10854.5|10853.6|10855.6|10855|10853.7|10852.8|228
1585881300000|2020-04-03 02:35:00|10854.4|10853.8|10851.7|10850.8|10855.7|10854.8|10851.4|10850.5|330
1585881600000|2020-04-03 02:40:00|10851.8|10850.9|10849.9|10849|10852|10851.1|10848.5|10847.8|331
1585881900000|2020-04-03 02:45:00|10849.8|10848.9|10850|10849.1|10851.8|10850.9|10848.5|10847.8|330
1585882200000|2020-04-03 02:50:00|10850.1|10849.2|10851.4|10850.5|10851.7|10850.8|10850.1|10849.2|202
1585882500000|2020-04-03 02:55:00|10851.5|10850.6|10854.8|10853.9|10855|10854.2|10851.3|10850.4|305
1585882800000|2020-04-03 03:00:00|10854.7|10853.8|10850.9|10850.3|10854.8|10853.9|10850.7|10849.8|310
1585883100000|2020-04-03 03:05:00|10851|10850.4|10854.3|10853.4|10855|10854.2|10850.7|10850|288
1585883400000|2020-04-03 03:10:00|10854.2|10853.3|10849.4|10848.5|10854.2|10853.5|10849.3|10848.4|272
1585883700000|2020-04-03 03:15:00|10849.3|10848.7|10846.1|10845.2|10849.3|10848.7|10845.9|10845.1|243
1585884000000|2020-04-03 03:20:00|10846|10845.1|10847.6|10846.7|10848.5|10847.6|10844.6|10844|264
1585884300000|2020-04-03 03:25:00|10847.7|10846.8|10848.2|10847.3|10849.1|10848.3|10847|10846.3|264
1585884600000|2020-04-03 03:30:00|10848.4|10847.5|10848.5|10847.6|10848.9|10848|10845.2|10844.4|301
1585884900000|2020-04-03 03:35:00|10848.4|10847.5|10847.8|10846.9|10848.9|10848|10845.9|10845.2|274
1585885200000|2020-04-03 03:40:00|10847.7|10846.8|10843.5|10842.6|10849|10848.1|10842.7|10841.8|285
1585885500000|2020-04-03 03:45:00|10843.6|10842.7|10844.6|10843.7|10846.4|10845.5|10840.2|10839.3|590
1585885800000|2020-04-03 03:50:00|10844.7|10843.8|10843.9|10843|10845.8|10844.9|10843.4|10842.7|286
1585886100000|2020-04-03 03:55:00|10844|10843.1|10845.9|10845.3|10846.9|10846.3|10843.7|10842.8|243
1585886400000|2020-04-03 04:00:00|10846.1|10845.2|10846.9|10846|10848.1|10847.3|10843.7|10842.8|425
1585886700000|2020-04-03 04:05:00|10847|10846.1|10847.7|10846.8|10849|10848.1|10846.4|10845.5|335
1585887000000|2020-04-03 04:10:00|10847.5|10846.6|10843.8|10842.9|10848|10847.1|10843.1|10842.2|330
1585887300000|2020-04-03 04:15:00|10843.7|10842.8|10841.2|10840.6|10845.7|10844.8|10841.1|10840.5|399
1585887600000|2020-04-03 04:20:00|10841.4|10840.5|10841.8|10841.2|10843.5|10842.9|10840.2|10839.4|366
1585887900000|2020-04-03 04:25:00|10841.4|10840.8|10840.5|10839.6|10843.2|10842.4|10839.9|10839.1|243
1585888200000|2020-04-03 04:30:00|10840.4|10839.5|10839.1|10838.5|10841.2|10840.6|10838.7|10838|291
1585888500000|2020-04-03 04:35:00|10839.2|10838.6|10840|10839.4|10840.3|10839.4|10837.2|10836.4|233
1585888800000|2020-04-03 04:40:00|10840.1|10839.5|10840|10839.1|10842.9|10842|10839.3|10838.6|285
1585889100000|2020-04-03 04:45:00|10839.9|10839.3|10843.1|10842.2|10845.7|10844.9|10839.8|10839.2|354
1585889400000|2020-04-03 04:50:00|10843|10842.4|10842.2|10841.6|10843.8|10843.1|10841.7|10840.7|247
1585889700000|2020-04-03 04:55:00|10842.1|10841.5|10844.1|10843.5|10845.6|10845|10842|10841.4|377
1585890000000|2020-04-03 05:00:00|10844|10843.4|10844.4|10843.5|10845.5|10844.9|10843.4|10842.8|308
1585890300000|2020-04-03 05:05:00|10844.5|10843.6|10843.4|10842.8|10845.8|10845.1|10842.1|10841.3|260
1585890600000|2020-04-03 05:10:00|10843.5|10842.9|10841.3|10840.4|10843.8|10843.1|10839|10838.2|336
1585890900000|2020-04-03 05:15:00|10841.4|10840.5|10844.5|10843.6|10845.5|10844.6|10840.7|10839.8|299
1585891200000|2020-04-03 05:20:00|10844.6|10843.7|10844.9|10844|10845.6|10844.9|10843.1|10842.2|191
1585891500000|2020-04-03 05:25:00|10845.2|10843.9|10848.2|10847.3|10849.3|10848.6|10843.1|10842.5|316
1585891800000|2020-04-03 05:30:00|10848.1|10847.2|10847.9|10847|10848.7|10848|10845.3|10844.5|407
1585892100000|2020-04-03 05:35:00|10848|10847.1|10848.8|10847.9|10849.6|10848.7|10847.8|10846.9|366
1585892400000|2020-04-03 05:40:00|10848.9|10848|10849.4|10848.8|10849.7|10849|10847.6|10847|280
1585892700000|2020-04-03 05:45:00|10849.5|10848.9|10849.1|10848.5|10851|10850.4|10848.5|10847.9|333
1585893000000|2020-04-03 05:50:00|10849.3|10848.4|10850.3|10849.7|10851.7|10851|10848.6|10848|297
1585893300000|2020-04-03 05:55:00|10850.2|10849.6|10848.1|10847.2|10850.7|10850.1|10845.3|10844.6|414
1585893600000|2020-04-03 06:00:00|10848|10847.1|10844.5|10843.6|10848|10847.1|10840.4|10839.6|679
1585893900000|2020-04-03 06:05:00|10844.6|10843.7|10842.5|10841.9|10844.9|10844.2|10841.2|10840.3|438
1585894200000|2020-04-03 06:10:00|10842.6|10842|10841.4|10840.5|10846|10845.1|10841|10840.3|642
1585894500000|2020-04-03 06:15:00|10841.3|10840.4|10834|10833.4|10841.3|10840.6|10834|10833.2|639
1585894800000|2020-04-03 06:20:00|10834.1|10833.5|10832.6|10831.7|10834.7|10834.1|10830.2|10829.5|693
1585895100000|2020-04-03 06:25:00|10832.7|10831.8|10829.5|10828.9|10833.5|10832.7|10829.2|10828.6|688
1585895400000|2020-04-03 06:30:00|10829.6|10829|10832.5|10831.9|10834.5|10833.6|10825.4|10824.8|810
1585895700000|2020-04-03 06:35:00|10833|10832.4|10829.8|10829.2|10834.6|10834|10829.3|10828.4|547
1585896000000|2020-04-03 06:40:00|10829.9|10829.3|10833.9|10833.3|10835.2|10834.6|10829.6|10828.9|440
1585896300000|2020-04-03 06:45:00|10833.8|10833.2|10834.8|10834.2|10836.9|10836.3|10832.3|10831.5|502
1585896600000|2020-04-03 06:50:00|10834.7|10834.1|10830.4|10829.8|10836.4|10835.8|10829.5|10828.8|670
1585896900000|2020-04-03 06:55:00|10830.5|10829.9|10828.1|10827.2|10831.7|10831|10824|10823.3|787
1585897200000|2020-04-03 07:00:00|10828.2|10827.3|10825.6|10825|10831.5|10830.9|10822.6|10821.8|1111
1585897500000|2020-04-03 07:05:00|10825.7|10825.1|10816.2|10815.6|10831.3|10829.8|10816.2|10815.5|1012
1585897800000|2020-04-03 07:10:00|10816.7|10815.8|10811.1|10810.5|10820.2|10819.4|10810|10809.4|976
1585898100000|2020-04-03 07:15:00|10811.2|10810.6|10808.2|10807.6|10812.1|10811.5|10803.2|10802.4|889
1585898400000|2020-04-03 07:20:00|10808.4|10807.5|10802.1|10801.5|10808.5|10807.8|10798.8|10798|874
1585898700000|2020-04-03 07:25:00|10802.2|10801.6|10797.4|10796.8|10804|10803.4|10796.6|10795.8|941
1585899000000|2020-04-03 07:30:00|10797.5|10796.9|10795.7|10795.1|10799.6|10798.9|10792.7|10792.1|851
1585899300000|2020-04-03 07:35:00|10795.9|10795|10800.6|10800|10801.5|10800.7|10795.8|10794.9|739
1585899600000|2020-04-03 07:40:00|10800.9|10800.3|10803.6|10802.7|10808.3|10807.6|10800.9|10800.3|759
1585899900000|2020-04-03 07:45:00|10803.4|10802.5|10798.6|10797.7|10807.7|10806.8|10797.6|10796.9|902
1585900200000|2020-04-03 07:50:00|10798.7|10797.8|10797|10795.6|10804.6|10803.7|10794.7|10793.6|937
1585900500000|2020-04-03 07:55:00|10796.7|10795.5|10790.9|10790|10797.5|10795.8|10787.9|10787.3|889
1585900800000|2020-04-03 08:00:00|10791|10790.1|10793.4|10792.5|10796.1|10795.5|10787.5|10786.9|931
1585901100000|2020-04-03 08:05:00|10793|10792.4|10800|10799.4|10801.9|10801|10792.8|10792.2|949
1585901400000|2020-04-03 08:10:00|10799.7|10799.1|10804|10803.1|10806.9|10806.3|10798.1|10797.3|931
1585901700000|2020-04-03 08:15:00|10803.6|10803|10803|10802.4|10804.2|10803.5|10797.5|10796.6|865
1585902000000|2020-04-03 08:20:00|10803.2|10802.3|10800.9|10800.3|10805|10804.1|10800.7|10800|661
1585902300000|2020-04-03 08:25:00|10801|10800.4|10805.1|10804.2|10806|10805.2|10798.1|10797|726
1585902600000|2020-04-03 08:30:00|10804.7|10804.1|10803.3|10802.7|10805.1|10804.5|10798.5|10797.9|625
1585902900000|2020-04-03 08:35:00|10803.4|10802.8|10800.3|10799.4|10806.1|10805.5|10799.9|10799.2|780
1585903200000|2020-04-03 08:40:00|10799.6|10799|10801.1|10800.5|10803.4|10802.8|10797.9|10797.3|904
1585903500000|2020-04-03 08:45:00|10801|10800.4|10801.2|10800.6|10801.5|10800.9|10795.9|10795.2|858
1585903800000|2020-04-03 08:50:00|10801.1|10800.5|10797.6|10797|10803.5|10802.9|10796.2|10795.6|790
1585904100000|2020-04-03 08:55:00|10797.5|10796.9|10798.7|10797.2|10802.3|10801.6|10796|10795.4|806
1585904400000|2020-04-03 09:00:00|10798.8|10797.7|10794.2|10793.6|10800.9|10800.1|10794.2|10793.6|855
1585904700000|2020-04-03 09:05:00|10794.3|10793.7|10792.2|10791.6|10796.2|10795.5|10791.9|10791.3|757
1585905000000|2020-04-03 09:10:00|10792.3|10791.7|10793.8|10793.2|10797.2|10796.6|10787|10786.4|879
1585905300000|2020-04-03 09:15:00|10793.7|10793.1|10803|10802.4|10804.9|10804.2|10793.3|10792.7|1053
1585905600000|2020-04-03 09:20:00|10802.6|10802|10800.8|10800.2|10804.1|10803.5|10797.2|10796.6|931
1585905900000|2020-04-03 09:25:00|10800.7|10800.1|10801.2|10800.6|10802.7|10802.1|10798.2|10797.6|816
1585906200000|2020-04-03 09:30:00|10801.3|10800.7|10800.5|10799.9|10802.6|10802|10799.1|10798.5|691
1585906500000|2020-04-03 09:35:00|10800.4|10799.8|10794.8|10794.2|10800.4|10799.8|10793.9|10793.3|684
1585906800000|2020-04-03 09:40:00|10794.7|10794.1|10801|10800.1|10802.1|10801.5|10794.7|10793.9|698
1585907100000|2020-04-03 09:45:00|10800.9|10800|10806.1|10805.5|10806.5|10805.9|10800.2|10799.5|710
1585907400000|2020-04-03 09:50:00|10805.9|10805.3|10807.8|10807.2|10809.6|10809|10802.9|10802.3|719
1585907700000|2020-04-03 09:55:00|10807.9|10807.3|10813.5|10812.9|10814.5|10813.9|10806.3|10805.6|822
1585908000000|2020-04-03 10:00:00|10813.7|10813.1|10814.5|10813.9|10814.8|10814|10809.7|10809|724
1585908300000|2020-04-03 10:05:00|10814.6|10814|10813.3|10812.7|10816.5|10815.9|10811|10810.3|740
1585908600000|2020-04-03 10:10:00|10813.2|10812.6|10808.7|10807.8|10813.9|10813.3|10807.1|10806.5|730
1585908900000|2020-04-03 10:15:00|10808.8|10807.9|10809.3|10808.7|10810|10809.2|10806|10805.3|582
1585909200000|2020-04-03 10:20:00|10809.4|10808.5|10807|10806.4|10810.8|10810.1|10803.9|10803.3|614
1585909500000|2020-04-03 10:25:00|10807.4|10806.8|10802.1|10801.5|10808.5|10807.9|10801.3|10800.7|675
1585909800000|2020-04-03 10:30:00|10802.2|10801.6|10805.2|10804.6|10807.5|10806.9|10801.9|10801.3|621
1585910100000|2020-04-03 10:35:00|10805.3|10804.7|10809.2|10808.6|10810.6|10810|10803|10802.2|613
1585910400000|2020-04-03 10:40:00|10809.1|10808.5|10812.6|10812|10812.9|10812.1|10808.4|10807.8|541
1585910700000|2020-04-03 10:45:00|10812.5|10811.9|10812.6|10812|10813.4|10812.7|10807.5|10806.9|612
1585911000000|2020-04-03 10:50:00|10812.7|10812.1|10812.7|10812.1|10814.4|10813.8|10809.3|10808.7|562
1585911300000|2020-04-03 10:55:00|10812.8|10812.2|10801.5|10800.9|10813.5|10812.9|10800.5|10799.9|748
1585911600000|2020-04-03 11:00:00|10801.4|10800.8|10799.3|10798.7|10804.2|10803.6|10798.7|10798.1|698
1585911900000|2020-04-03 11:05:00|10799.4|10798.8|10793.5|10792.9|10800.5|10799.9|10791.3|10790.5|713
1585912200000|2020-04-03 11:10:00|10793.2|10792.6|10794.5|10793.9|10795.5|10794.9|10785.9|10785.3|723
1585912500000|2020-04-03 11:15:00|10794.6|10794|10790|10789.1|10797.8|10797.1|10787.7|10787.1|756
1585912800000|2020-04-03 11:20:00|10790.1|10789|10788.5|10787.9|10790.5|10789.9|10784.8|10784.2|942
1585913100000|2020-04-03 11:25:00|10788.6|10788|10789.1|10788.2|10790.1|10789.5|10784.9|10784.3|800
1585913400000|2020-04-03 11:30:00|10789|10788.1|10793.6|10793|10794|10793.2|10787.6|10787|715
1585913700000|2020-04-03 11:35:00|10793.8|10793.2|10793.3|10792.7|10794.6|10794|10791|10790.4|649
1585914000000|2020-04-03 11:40:00|10793.1|10792.5|10792.1|10791.5|10794.6|10794|10789.1|10788.5|569
1585914300000|2020-04-03 11:45:00|10791.8|10791.2|10790|10789.4|10794.7|10793.9|10789.9|10789|635
1585914600000|2020-04-03 11:50:00|10790.3|10789.7|10787.4|10786.8|10791.5|10790.9|10787.2|10786.6|603
1585914900000|2020-04-03 11:55:00|10787.3|10786.7|10789.2|10788.6|10790.3|10789.6|10787.2|10786.6|667
1585915200000|2020-04-03 12:00:00|10789.4|10788.5|10789.7|10789.1|10793.3|10792.7|10785.2|10784.6|890
1585915500000|2020-04-03 12:05:00|10790.1|10789.5|10791|10790.4|10794.5|10793.9|10789.5|10788.9|866
1585915800000|2020-04-03 12:10:00|10790.7|10790.1|10785.3|10784.7|10793|10792.4|10784|10783.4|891
1585916100000|2020-04-03 12:15:00|10785.1|10784.5|10792.9|10792.3|10793.9|10793.3|10783.3|10782.6|884
1585916400000|2020-04-03 12:20:00|10792.8|10792.2|10791.7|10790.8|10794.5|10793.7|10787.9|10787|978
1585916700000|2020-04-03 12:25:00|10791.6|10790.7|10802.1|10800|10806.9|10804.8|10789.1|10788.5|1335
1585917000000|2020-04-03 12:30:00|10802.8|10799.3|10782.9|10782|10807.3|10806|10778.8|10777.4|2038
1585917300000|2020-04-03 12:35:00|10783|10782.1|10796.3|10795.4|10801.8|10800.8|10782.3|10781.4|1753
1585917600000|2020-04-03 12:40:00|10796.5|10795.6|10784.8|10783.9|10798|10797.1|10783.3|10782.4|1560
1585917900000|2020-04-03 12:45:00|10784.6|10783.7|10788.1|10787.5|10791.2|10790.6|10781.1|10780.2|1373
1585918200000|2020-04-03 12:50:00|10788|10787.4|10790.6|10790|10791|10790.4|10781.6|10780.8|1247
1585918500000|2020-04-03 12:55:00|10790.9|10790.3|10776.9|10776|10791.1|10790.5|10775.8|10775.1|1218
1585918800000|2020-04-03 13:00:00|10777.2|10776.3|10782.9|10782.3|10785.4|10784.8|10775.7|10775.1|1071
1585919100000|2020-04-03 13:05:00|10782.8|10782.2|10784.2|10783.6|10786.5|10785.9|10777.8|10777.2|1001
1585919400000|2020-04-03 13:10:00|10784.5|10783.9|10787.9|10787.3|10790.7|10790.1|10784.5|10783.9|829
1585919700000|2020-04-03 13:15:00|10787.8|10787.2|10796.2|10795.3|10796.4|10795.8|10787.1|10786.5|834
1585920000000|2020-04-03 13:20:00|10795.5|10794.9|10790.3|10789.7|10798.2|10797.6|10788.5|10787.9|922
1585920300000|2020-04-03 13:25:00|10790.2|10789.3|10798.3|10797.7|10798.4|10797.8|10789|10788.4|730
1585920600000|2020-04-03 13:30:00|10798.5|10797.6|10789.2|10788.6|10798.6|10798|10788.7|10788|1032
1585920900000|2020-04-03 13:35:00|10789.6|10789|10787.6|10787|10794|10793.2|10784.6|10784|938
1585921200000|2020-04-03 13:40:00|10787.5|10786.9|10786.4|10785.3|10789|10788.4|10783.6|10782.7|844
1585921500000|2020-04-03 13:45:00|10786.2|10785.4|10783.3|10782.7|10786.5|10785.5|10778.8|10778.2|929
1585921800000|2020-04-03 13:50:00|10783.5|10782.9|10789|10788.4|10789.1|10788.5|10781.3|10780.7|773
1585922100000|2020-04-03 13:55:00|10788.8|10788.2|10790.3|10788.3|10790.4|10789.5|10785.5|10784.7|866
1585922400000|2020-04-03 14:00:00|10790|10788.1|10792.3|10791.7|10793.4|10792.8|10786.6|10785.8|790
1585922700000|2020-04-03 14:05:00|10792.4|10791.8|10791.1|10790.5|10794|10793.4|10788.6|10788|681
1585923000000|2020-04-03 14:10:00|10791.2|10790.6|10787.4|10786.8|10791.3|10790.7|10784.4|10783.6|727
1585923300000|2020-04-03 14:15:00|10787.5|10786.9|10794|10793.4|10794.9|10794.3|10783.6|10783|748
1585923600000|2020-04-03 14:20:00|10794.1|10793.5|10791.2|10790.6|10794.5|10793.9|10787.2|10786.6|727
1585923900000|2020-04-03 14:25:00|10791.3|10790.7|10789.4|10788.8|10791.7|10791.1|10787.9|10787.3|650
1585924200000|2020-04-03 14:30:00|10789.3|10788.7|10780.6|10780|10791.3|10790.7|10779.3|10778.7|623
1585924500000|2020-04-03 14:35:00|10780.5|10779.9|10778.6|10778|10780.9|10780.3|10776.6|10776|630
1585924800000|2020-04-03 14:40:00|10778.2|10777.6|10778.8|10778.2|10782.2|10781.5|10776.8|10776.2|645
1585925100000|2020-04-03 14:45:00|10778.7|10778.1|10779.1|10778.5|10782.1|10781.5|10775.9|10775.3|872
1585925400000|2020-04-03 14:50:00|10778.9|10778.3|10786.7|10785.8|10787.6|10786.9|10773|10772.4|860
1585925700000|2020-04-03 14:55:00|10786.4|10786|10797.8|10797.2|10806.6|10805.7|10786.4|10786|1445
1585926000000|2020-04-03 15:00:00|10797.9|10797.3|10797.3|10796.7|10799.4|10798.7|10792.4|10791.8|973
1585926300000|2020-04-03 15:05:00|10797.5|10796.9|10804.3|10803.4|10804.3|10803.4|10793.9|10793.3|684
1585926600000|2020-04-03 15:10:00|10804.5|10803.6|10806.5|10805.9|10809.9|10809.1|10802.5|10801.9|796
1585926900000|2020-04-03 15:15:00|10806.4|10805.8|10797.4|10796.8|10807.4|10806.7|10797.4|10796.6|650
1585927200000|2020-04-03 15:20:00|10797.5|10796.9|10789.3|10788.7|10799|10798.3|10787.8|10787.2|727
1585927500000|2020-04-03 15:25:00|10789.2|10788.6|10796.6|10796|10796.9|10796.3|10789.2|10788.6|719
1585927800000|2020-04-03 15:30:00|10796.7|10796.1|10792.6|10792|10797.3|10796.5|10791.5|10790.8|602
1585928100000|2020-04-03 15:35:00|10792.8|10791.9|10786.4|10785.8|10792.8|10792|10786.1|10785.5|712
1585928400000|2020-04-03 15:40:00|10786.3|10785.5|10785.6|10785|10790.9|10790.3|10785.5|10784.9|562
1585928700000|2020-04-03 15:45:00|10785.3|10784.7|10784.4|10783.8|10788.4|10787.8|10781.9|10781.3|831
1585929000000|2020-04-03 15:50:00|10784.7|10784.1|10787.8|10787.2|10788.6|10788|10783|10782.2|781
1585929300000|2020-04-03 15:55:00|10788|10787.4|10798.3|10797.4|10799.3|10798.7|10788|10787.4|859
1585929600000|2020-04-03 16:00:00|10798.5|10797.6|10790.5|10789.6|10798.7|10797.8|10789.5|10788.7|831
1585929900000|2020-04-03 16:05:00|10790.6|10789.7|10788.5|10787.9|10791.1|10790.3|10785.6|10784.7|764
1585930200000|2020-04-03 16:10:00|10788.6|10788|10783.4|10782.5|10789|10788.2|10778.6|10777.9|693
1585930500000|2020-04-03 16:15:00|10783.5|10782.6|10785.7|10785.1|10787.2|10786.5|10779.7|10779.1|785
1585930800000|2020-04-03 16:20:00|10785.3|10784.7|10785.8|10785.2|10787.5|10786.9|10781.8|10780.9|627
1585931100000|2020-04-03 16:25:00|10785.9|10785|10790.9|10790.3|10792.4|10791.8|10784.3|10783.5|673
1585931400000|2020-04-03 16:30:00|10791.2|10790.6|10791.3|10790.7|10796.7|10796|10787.4|10786.7|717
1585931700000|2020-04-03 16:35:00|10791|10790.4|10791.9|10791|10793.2|10792.4|10788.5|10787.8|668
1585932000000|2020-04-03 16:40:00|10791.8|10791.2|10793.1|10792.5|10794.8|10794.1|10790.6|10790|594
1585932300000|2020-04-03 16:45:00|10793.2|10792.6|10788.9|10788.3|10794.3|10793.5|10785.6|10784.9|764
1585932600000|2020-04-03 16:50:00|10788.8|10788.2|10783.4|10782.5|10791|10790.2|10782.7|10782.1|668
1585932900000|2020-04-03 16:55:00|10783.3|10782.4|10787.5|10786.6|10788.2|10787.5|10781.5|10780.9|745
1585933200000|2020-04-03 17:00:00|10787.4|10786.9|10789.1|10788.5|10791.4|10790.8|10787.4|10786.6|675
1585933500000|2020-04-03 17:05:00|10789.2|10788.6|10789.4|10788.8|10791.3|10790.5|10787.1|10786.3|494
1585933800000|2020-04-03 17:10:00|10789.3|10788.7|10784.1|10783.2|10790.5|10789.9|10784.1|10783.2|620
1585934100000|2020-04-03 17:15:00|10784.2|10783.3|10786.2|10785.6|10788.3|10787.7|10784|10783.2|677
1585934400000|2020-04-03 17:20:00|10786|10785.4|10788.6|10787.7|10789.3|10788.5|10782.7|10781.8|592
1585934700000|2020-04-03 17:25:00|10788.5|10787.6|10792.9|10792|10793.7|10792.8|10788.5|10787.6|542
1585935000000|2020-04-03 17:30:00|10792.7|10792.1|10794.3|10793.7|10795.4|10794.8|10791.8|10790.9|625
1585935300000|2020-04-03 17:35:00|10794.5|10793.6|10791.4|10790.8|10795.7|10794.9|10791.1|10790.4|387
1585935600000|2020-04-03 17:40:00|10791.5|10790.9|10795.4|10794.5|10795.9|10795.3|10791.1|10790.5|431
1585935900000|2020-04-03 17:45:00|10795.3|10794.4|10795.3|10794.4|10797.8|10797.1|10794.4|10793.6|517
1585936200000|2020-04-03 17:50:00|10795.4|10794.5|10799|10798.1|10800.7|10800.1|10793.1|10792.5|440
1585936500000|2020-04-03 17:55:00|10798.9|10798|10798.7|10798.1|10801.2|10800.6|10796.6|10796|540
1585936800000|2020-04-03 18:00:00|10798.8|10798.2|10799.6|10798.7|10801.5|10800.8|10796.6|10795.8|478
1585937100000|2020-04-03 18:05:00|10799.7|10798.8|10798.8|10797.9|10801|10800.4|10797.9|10797.3|396
1585937400000|2020-04-03 18:10:00|10798.9|10798|10803.4|10802.5|10805.2|10804.3|10798.9|10798|440
1585937700000|2020-04-03 18:15:00|10803.3|10802.4|10808.2|10807.6|10808.7|10808.1|10802.5|10801.9|515
1585938000000|2020-04-03 18:20:00|10808.4|10807.5|10810.5|10809.9|10811.3|10810.7|10807.1|10806.4|484
1585938300000|2020-04-03 18:25:00|10810.7|10809.8|10815.7|10814.8|10816.7|10816|10810.4|10809.7|571
1585938600000|2020-04-03 18:30:00|10815.6|10814.7|10808.7|10807.8|10815.8|10814.9|10806.2|10805.4|564
1585938900000|2020-04-03 18:35:00|10808.8|10807.9|10813.6|10813|10814.5|10813.9|10808.4|10807.6|518
1585939200000|2020-04-03 18:40:00|10813.7|10812.8|10814.4|10813.5|10815.7|10814.9|10812.3|10811.5|515
1585939500000|2020-04-03 18:45:00|10814.2|10813.3|10812.1|10811.2|10815.8|10815|10811.4|10810.8|546
1585939800000|2020-04-03 18:50:00|10812.3|10811.7|10814.4|10813.8|10814.8|10814.1|10809.5|10808.8|561
1585940100000|2020-04-03 18:55:00|10814.5|10813.9|10810.9|10810|10815.1|10814.4|10810.6|10809.8|646
1585940400000|2020-04-03 19:00:00|10810.6|10809.7|10814.6|10813.7|10814.8|10814.1|10810.4|10809.7|605
1585940700000|2020-04-03 19:05:00|10814.7|10813.8|10815.7|10815.1|10815.9|10815.3|10810.2|10809.3|512
1585941000000|2020-04-03 19:10:00|10815.6|10815|10821.8|10821.2|10823.6|10822.3|10815.1|10814.5|718
1585941300000|2020-04-03 19:15:00|10821.9|10821.3|10820.8|10820.2|10825.3|10824.6|10820.6|10820|610
1585941600000|2020-04-03 19:20:00|10820.9|10820.3|10821.4|10820.8|10823.6|10822.8|10819.4|10818.5|519
1585941900000|2020-04-03 19:25:00|10821.5|10820.9|10822.9|10822|10825.8|10825.2|10821.4|10820.8|477
1585942200000|2020-04-03 19:30:00|10822.8|10821.9|10823|10822.1|10828.8|10828|10822.4|10821.6|617
1585942500000|2020-04-03 19:35:00|10823.1|10822.2|10817.4|10816.5|10823.4|10822.5|10817|10816.3|588
1585942800000|2020-04-03 19:40:00|10817.3|10816.4|10817.5|10816.9|10819.3|10818.4|10815.3|10814.6|508
1585943100000|2020-04-03 19:45:00|10817.6|10817|10818.4|10817.8|10822.3|10821.4|10816.9|10816|589
1585943400000|2020-04-03 19:50:00|10818.5|10817.9|10815|10814.1|10821.4|10820.6|10814.8|10813.9|728
1585943700000|2020-04-03 19:55:00|10815.1|10814.2|10809.8|10809.2|10816|10815.4|10808.6|10808|786
1585944000000|2020-04-03 20:00:00|10810.5|10809.6|10811.7|10810.8|10812.8|10812.1|10808.8|10807.8|673
1585944300000|2020-04-03 20:05:00|10811.5|10810.6|10814.6|10814|10815.2|10814.3|10810.7|10809.8|497
1585944600000|2020-04-03 20:10:00|10814.7|10814.1|10813.3|10812.4|10815.8|10814.9|10812.9|10812|428
1585944900000|2020-04-03 20:15:00|10813.4|10812.2|10813.2|10812.3|10814.2|10813.3|10812.7|10811.9|307
1585945200000|2020-04-03 20:20:00|10813.1|10812.5|10807.3|10806.4|10813.2|10812.6|10806.1|10805.5|569
1585945500000|2020-04-03 20:25:00|10807.2|10806.3|10807.2|10806.3|10810.1|10809|10805.1|10804.3|456
1585945800000|2020-04-03 20:30:00|10807.1|10806.2|10811|10810.1|10812|10811|10806.8|10806.1|432
1585946100000|2020-04-03 20:35:00|10811.1|10810.2|10814.2|10813.3|10817.9|10816.6|10810|10809.1|474
1585946400000|2020-04-03 20:40:00|10814.3|10813.4|10808.3|10807.4|10814.3|10813.4|10806.7|10805.7|611
1585946700000|2020-04-03 20:45:00|10808.4|10807.5|10806.4|10805.5|10812.3|10810.2|10805.9|10804.5|762
1585947000000|2020-04-03 20:50:00|10806.1|10805.3|10814.7|10812.4|10822|10817.4|10804.4|10802.1|899
1585947300000|2020-04-03 20:55:00|10814.3|10812.1|10809.2|10803.2|10816.4|10812.1|10806.1|10800.6|695
1586116800000|2020-04-05 20:00:00|10823.6|10814.1|10823.8|10816.7|10827.1|10820.1|10822.8|10810.8|36
1586117100000|2020-04-05 20:05:00|10823.1|10816.8|10825.5|10818.3|10828.4|10820.1|10822.4|10810.4|35
1586117400000|2020-04-05 20:10:00|10825.2|10816.5|10823.2|10811.5|10828.4|10819.9|10822.3|10810.3|34
1586117700000|2020-04-05 20:15:00|10823|10815|10822.7|10811.6|10826|10816.4|10817.1|10810.3|52
1586118000000|2020-04-05 20:20:00|10824|10813.3|10824.3|10816.7|10824.3|10816.7|10822.5|10811.6|16
1586118300000|2020-04-05 20:25:00|10823.8|10815.5|10820.4|10808.4|10826|10815.5|10820.4|10808.4|11
1586118600000|2020-04-05 20:30:00|10824.8|10812.8|10820.8|10808.8|10824.8|10812.8|10820.4|10808.4|18
1586118900000|2020-04-05 20:35:00|10823.6|10811.6|10818.8|10806.8|10823.7|10811.7|10812.9|10805.2|52
1586119200000|2020-04-05 20:40:00|10818|10810|10819.6|10807.6|10823.8|10811.8|10818|10806.8|30
1586119500000|2020-04-05 20:45:00|10819.9|10807.9|10821.2|10814.1|10823.4|10814.1|10819.8|10807.8|8
1586119800000|2020-04-05 20:50:00|10821.5|10813.9|10821.1|10814.2|10821.5|10814.2|10821.1|10813.9|2
1586120100000|2020-04-05 20:55:00|10823.8|10811.8|10818.3|10812.2|10823.8|10812.2|10816.2|10807.1|17
1586120400000|2020-04-05 21:00:00|10816.2|10811.1|10816.5|10809.7|10819.4|10811.1|10815.9|10807.3|57
1586120700000|2020-04-05 21:05:00|10816.3|10809.8|10824|10812|10825.1|10813.1|10815.6|10807.6|160
1586121000000|2020-04-05 21:10:00|10822.6|10811|10821.7|10810.7|10823|10812|10814.8|10807.9|375
1586121300000|2020-04-05 21:15:00|10821.2|10810.3|10816.5|10809.3|10821.6|10810.8|10816.4|10808.7|193
1586121600000|2020-04-05 21:20:00|10816.6|10809.4|10822.9|10811.9|10824.7|10813.7|10814.6|10808.7|208
1586121900000|2020-04-05 21:25:00|10823.1|10812.1|10823.5|10812.5|10825|10814|10822.4|10811.4|190
1586122200000|2020-04-05 21:30:00|10824|10813|10824.7|10813.7|10826|10815.5|10821.6|10810.6|241
1586122500000|2020-04-05 21:35:00|10824.6|10813.6|10824.3|10813.3|10825.3|10815|10821.9|10811.5|163
1586122800000|2020-04-05 21:40:00|10824.1|10813.1|10823.3|10812.3|10824.5|10814.2|10822.6|10811.8|145
1586123100000|2020-04-05 21:45:00|10824.1|10813.9|10817.6|10810.4|10824.6|10817.2|10817.5|10808.6|317
1586123400000|2020-04-05 21:50:00|10817.1|10810.1|10814.6|10811.1|10820.7|10811.3|10812.4|10807.1|292
1586123700000|2020-04-05 21:55:00|10814.8|10811|10815|10809.7|10815.9|10811.2|10814|10808.9|157
1586124000000|2020-04-05 22:00:00|10815.2|10810|10815.9|10811.4|10817.2|10812|10806.7|10800.7|696
1586124300000|2020-04-05 22:05:00|10816|10811.5|10813.9|10811|10816.4|10811.9|10805.7|10802.8|888
1586124600000|2020-04-05 22:10:00|10813.7|10810.9|10819.2|10817|10821|10818.7|10813.7|10810.7|666
1586124900000|2020-04-05 22:15:00|10819.3|10816.9|10821.5|10818.1|10823.8|10820.7|10819.2|10816.8|944
1586125200000|2020-04-05 22:20:00|10821|10818.8|10816.5|10813.7|10821.7|10818.8|10815.7|10812.8|642
1586125500000|2020-04-05 22:25:00|10816.7|10813.8|10817.1|10813.8|10820.5|10817.9|10814.6|10811.1|1048
1586125800000|2020-04-05 22:30:00|10816.9|10813.7|10815.4|10814|10819|10816.6|10814.2|10811.6|1099
1586126100000|2020-04-05 22:35:00|10815.2|10813.8|10815.4|10814.1|10819.8|10817.9|10810.2|10808.1|1260
1586126400000|2020-04-05 22:40:00|10815.8|10814.2|10818|10816.4|10820.6|10818.9|10815.1|10813.5|1005
1586126700000|2020-04-05 22:45:00|10817.9|10816.3|10818.3|10816.7|10819.1|10817.4|10815.1|10813.3|658
1586127000000|2020-04-05 22:50:00|10818.5|10817|10816.9|10815.5|10819.5|10818.1|10816.5|10814.7|744
1586127300000|2020-04-05 22:55:00|10817|10815.6|10818.7|10817.3|10819.3|10818.1|10816.8|10815.2|527
1586127600000|2020-04-05 23:00:00|10818.3|10817.5|10819.2|10817.9|10819.8|10818.6|10817.6|10816.2|764
1586127900000|2020-04-05 23:05:00|10819.6|10818|10814.8|10813.6|10819.8|10818|10814.5|10813.3|831
1586128200000|2020-04-05 23:10:00|10814.9|10813.5|10811.8|10810.5|10817.4|10816.1|10810.2|10809|929
1586128500000|2020-04-05 23:15:00|10812.3|10810.6|10813.6|10812.4|10814.1|10812.9|10811.5|10810.3|899
1586128800000|2020-04-05 23:20:00|10813.5|10812.3|10811.9|10810.9|10815.8|10814.5|10811.8|10810.7|1091
1586129100000|2020-04-05 23:25:00|10812|10810.8|10813.7|10812.8|10815.1|10814|10811.9|10810.8|962
1586129400000|2020-04-05 23:30:00|10813.6|10812.7|10813.6|10812.5|10815.3|10814.4|10811.2|10810.1|705
1586129700000|2020-04-05 23:35:00|10813.5|10812.4|10813.4|10812.4|10814.4|10813.5|10811.7|10810.8|584
1586130000000|2020-04-05 23:40:00|10813.3|10812.5|10811.9|10810.9|10814.6|10813.6|10810.8|10809.6|598
1586130300000|2020-04-05 23:45:00|10811.8|10810.8|10811|10809.9|10814.4|10813.4|10810.7|10809.7|642
1586130600000|2020-04-05 23:50:00|10810.9|10809.8|10807.2|10806.1|10811.8|10810.9|10804.8|10803.8|859
1586130900000|2020-04-05 23:55:00|10807.3|10806.3|10806.2|10805|10808.3|10807.3|10805.4|10804.1|822
1586131200000|2020-04-06 00:00:00|10806.1|10804.9|10801.1|10799.9|10811.8|10810.9|10799.5|10798.3|1201
1586131500000|2020-04-06 00:05:00|10801.2|10800|10805.2|10804.3|10805.6|10804.7|10799.6|10798.6|1060
1586131800000|2020-04-06 00:10:00|10805.3|10804.2|10807.9|10807|10808.9|10808|10804.3|10803.2|685
1586132100000|2020-04-06 00:15:00|10807.8|10806.9|10805.4|10804.4|10808.3|10807.4|10804.1|10803.4|779
1586132400000|2020-04-06 00:20:00|10805.3|10804.3|10806.1|10805.2|10806.2|10805.3|10801.8|10800.9|644
1586132700000|2020-04-06 00:25:00|10806|10805.1|10808.4|10807.5|10808.4|10807.5|10804.2|10803.3|630
1586133000000|2020-04-06 00:30:00|10808.3|10807.4|10813.8|10812.8|10814.9|10813.9|10807.1|10806.2|674
1586133300000|2020-04-06 00:35:00|10813.9|10812.5|10819.1|10818.2|10819.3|10818.3|10813.2|10812.3|898
1586133600000|2020-04-06 00:40:00|10818.9|10818|10820.9|10820|10821|10820.1|10814.1|10813.4|867
1586133900000|2020-04-06 00:45:00|10821|10820.1|10818.6|10818|10823.9|10823|10818.6|10818|721
1586134200000|2020-04-06 00:50:00|10818.7|10818.1|10820.1|10819.1|10821.9|10821|10816.1|10815.2|813
1586134500000|2020-04-06 00:55:00|10820|10818.9|10815.1|10814.2|10820.2|10819.2|10813.7|10812.8|734
1586134800000|2020-04-06 01:00:00|10814.9|10814|10817.4|10816.5|10818.9|10818.3|10813.4|10812.6|565
1586135100000|2020-04-06 01:05:00|10817.3|10816.4|10816.1|10815|10819.9|10819|10815.2|10814.3|625
1586135400000|2020-04-06 01:10:00|10816|10815.1|10818.2|10817.3|10818.9|10818|10815.4|10814.5|481
1586135700000|2020-04-06 01:15:00|10818.1|10817.2|10818.2|10817.3|10818.7|10817.8|10814.9|10814|728
1586136000000|2020-04-06 01:20:00|10818|10817.1|10820.4|10819.5|10820.7|10819.9|10817|10816.1|434
1586136300000|2020-04-06 01:25:00|10820.5|10819.6|10816.4|10815.5|10821.6|10820.7|10816.2|10815.4|389
1586136600000|2020-04-06 01:30:00|10816.3|10815.4|10815.6|10814.7|10817.3|10816.4|10815.1|10814.2|522
1586136900000|2020-04-06 01:35:00|10815.7|10814.8|10817.4|10816.5|10818.9|10818|10814.4|10813.7|556
1586137200000|2020-04-06 01:40:00|10817.3|10816.4|10815.3|10814.4|10817.8|10816.9|10814.7|10813.8|477
1586137500000|2020-04-06 01:45:00|10815.1|10814.2|10816.6|10815.7|10817.5|10816.7|10814.8|10813.9|483
1586137800000|2020-04-06 01:50:00|10816.7|10815.8|10815.9|10815.3|10818.9|10818.1|10815.7|10814.8|410
1586138100000|2020-04-06 01:55:00|10815.7|10815.1|10817.5|10816.9|10818.2|10817.3|10814.7|10814.1|437
1586138400000|2020-04-06 02:00:00|10817.6|10817|10818.4|10817.5|10818.8|10817.9|10814.7|10814.1|477
1586138700000|2020-04-06 02:05:00|10818.3|10817.4|10816.3|10815.4|10819|10818.2|10815.5|10814.6|431
1586139000000|2020-04-06 02:10:00|10816.2|10815.3|10814.4|10813.5|10816.3|10815.4|10812.9|10812.1|321
1586139300000|2020-04-06 02:15:00|10814.3|10813.4|10813|10812.4|10814.4|10813.5|10812.7|10811.9|318
1586139600000|2020-04-06 02:20:00|10813.1|10812.2|10812.3|10811.4|10814|10813.3|10811.8|10810.9|335
1586139900000|2020-04-06 02:25:00|10812.2|10811.3|10812.9|10812|10813|10812.1|10810.7|10810|341
1586140200000|2020-04-06 02:30:00|10812.8|10811.9|10814.3|10813.4|10814.7|10813.8|10812.3|10811.5|311
1586140500000|2020-04-06 02:35:00|10814.2|10813.3|10814.7|10813.8|10814.7|10813.8|10812.6|10811.8|282
1586140800000|2020-04-06 02:40:00|10814.6|10813.7|10810.6|10809.7|10814.6|10813.7|10809.6|10808.9|332
1586141100000|2020-04-06 02:45:00|10810.4|10809.8|10808.6|10807.7|10811.6|10810.8|10806.2|10805.3|498
1586141400000|2020-04-06 02:50:00|10808.3|10807.4|10810.4|10809.8|10811.7|10810.9|10808|10807.1|442
1586141700000|2020-04-06 02:55:00|10810.6|10810|10812.3|10811.4|10813|10812.2|10809.8|10809.2|426
1586142000000|2020-04-06 03:00:00|10812.4|10811.5|10812.5|10811.6|10814.5|10813.9|10811.8|10810.9|436
1586142300000|2020-04-06 03:05:00|10812.4|10811.5|10813|10812.1|10813.4|10812.7|10811.1|10810.3|371
1586142600000|2020-04-06 03:10:00|10812.9|10812|10812.9|10812.3|10814.9|10814.1|10812|10811.2|328
1586142900000|2020-04-06 03:15:00|10813|10812.4|10815.4|10814.5|10816.6|10815.8|10812.9|10812.3|299
1586143200000|2020-04-06 03:20:00|10815.5|10814.6|10816.5|10815.6|10817.1|10816.3|10815.1|10814.3|319
1586143500000|2020-04-06 03:25:00|10816.6|10815.7|10816.3|10815.7|10817.3|10816.7|10815.6|10814.8|351
1586143800000|2020-04-06 03:30:00|10816.2|10815.6|10818.6|10817.7|10818.8|10818|10815.4|10814.5|459
1586144100000|2020-04-06 03:35:00|10818.9|10818|10819.1|10818.2|10822.4|10821.7|10818.5|10817.6|421
1586144400000|2020-04-06 03:40:00|10819|10818.1|10817.4|10816.5|10819.5|10818.8|10816.5|10815.6|381
1586144700000|2020-04-06 03:45:00|10817.5|10816.6|10818.1|10817.2|10819.3|10818.5|10816.7|10815.9|261
1586145000000|2020-04-06 03:50:00|10818.2|10817.3|10817.9|10817.3|10818.6|10817.8|10817.2|10816.3|317
1586145300000|2020-04-06 03:55:00|10818.1|10817.2|10815.3|10814.7|10818.1|10817.4|10814.9|10814.2|435
1586145600000|2020-04-06 04:00:00|10815.2|10814.6|10816.9|10816|10817.4|10816.5|10815.1|10814.2|354
1586145900000|2020-04-06 04:05:00|10817|10816.1|10818.2|10817.3|10818.2|10817.3|10816.9|10816|276
1586146200000|2020-04-06 04:10:00|10818.3|10817.4|10819.5|10818.6|10820.4|10819.5|10816.8|10815.9|435
1586146500000|2020-04-06 04:15:00|10819.6|10818.7|10820.2|10819.3|10820.7|10819.9|10818.9|10818|277
1586146800000|2020-04-06 04:20:00|10820.1|10819.2|10822.2|10821.3|10824|10823.1|10819.8|10818.9|437
1586147100000|2020-04-06 04:25:00|10822.1|10821.2|10819.9|10819|10822.5|10821.8|10819.1|10818.2|338
1586147400000|2020-04-06 04:30:00|10820.1|10819.3|10815|10814.1|10820.1|10819.3|10814.9|10814|498
1586147700000|2020-04-06 04:35:00|10815.1|10814.2|10811.6|10810.7|10815.5|10814.7|10811.5|10810.7|392
1586148000000|2020-04-06 04:40:00|10811.5|10810.6|10814.1|10813.2|10814.3|10813.5|10810.7|10809.9|383
1586148300000|2020-04-06 04:45:00|10814.2|10813.3|10815.1|10814.5|10815.6|10815|10814.1|10813.2|393
1586148600000|2020-04-06 04:50:00|10815.3|10814.7|10816.3|10815.7|10817.1|10816.3|10812.2|10811.6|448
1586148900000|2020-04-06 04:55:00|10816.2|10815.6|10815.1|10814.2|10816.2|10815.6|10814|10813.3|385
1586149200000|2020-04-06 05:00:00|10815.2|10814.3|10815.6|10814.7|10815.8|10814.9|10812.4|10811.8|498
1586149500000|2020-04-06 05:05:00|10815.7|10814.8|10816.7|10815.8|10818.6|10817.7|10815|10814.1|457
1586149800000|2020-04-06 05:10:00|10816.6|10815.7|10821.2|10820.3|10822.4|10821.7|10815.9|10815|560
1586150100000|2020-04-06 05:15:00|10821|10820.1|10825.5|10824.6|10826|10825.1|10819.7|10818.8|517
1586150400000|2020-04-06 05:20:00|10825.6|10824.7|10828.7|10827.8|10829.7|10828.9|10825.1|10824.5|575
1586150700000|2020-04-06 05:25:00|10828.8|10827.9|10827.5|10826.6|10830.2|10829.6|10826.6|10825.9|444
1586151000000|2020-04-06 05:30:00|10827.4|10826.8|10827.5|10826.6|10828.5|10827.9|10825.1|10824.4|461
1586151300000|2020-04-06 05:35:00|10827.6|10826.7|10826.3|10825.4|10827.6|10826.7|10824.8|10823.9|479
1586151600000|2020-04-06 05:40:00|10826.2|10825.3|10833.9|10833.3|10835.6|10835|10825.9|10825.3|669
1586151900000|2020-04-06 05:45:00|10833.8|10833.2|10830.9|10830|10835.9|10835.3|10830.7|10830|721
1586152200000|2020-04-06 05:50:00|10831|10830.1|10828.6|10828|10831|10830.1|10824.8|10824|635
1586152500000|2020-04-06 05:55:00|10828.5|10827.9|10826.8|10825.8|10830.5|10829.6|10826.5|10825.6|554
1586152800000|2020-04-06 06:00:00|10826.9|10825.9|10821.9|10821.3|10827.1|10826.1|10821.2|10820.6|767
1586153100000|2020-04-06 06:05:00|10821.8|10821.2|10824.6|10823.7|10825.5|10824.6|10820.7|10819.9|712
1586153400000|2020-04-06 06:10:00|10824.5|10823.6|10815.5|10814.9|10825.5|10824.6|10814.8|10814.2|782
1586153700000|2020-04-06 06:15:00|10815.2|10814.6|10817|10816.1|10820.2|10819.6|10813.5|10812.9|785
1586154000000|2020-04-06 06:20:00|10817.1|10816.2|10821.9|10821|10822.3|10821.4|10814.2|10813.6|811
1586154300000|2020-04-06 06:25:00|10821.7|10821.1|10819.3|10818.4|10823.9|10823.1|10818.1|10817.5|695
1586154600000|2020-04-06 06:30:00|10819|10818.3|10817.4|10816.8|10819.4|10818.8|10815.7|10815.1|490
1586154900000|2020-04-06 06:35:00|10817.5|10816.9|10823.2|10822.6|10823.5|10822.7|10817.5|10816.9|633
1586155200000|2020-04-06 06:40:00|10823.1|10822.5|10815.9|10815.3|10825.5|10824.8|10815.8|10815.2|628
1586155500000|2020-04-06 06:45:00|10815.5|10814.9|10815.9|10815.3|10820.6|10820|10814.9|10814.3|575
1586155800000|2020-04-06 06:50:00|10816.2|10815.6|10811.3|10810.4|10819.1|10818.3|10809|10808.3|724
1586156100000|2020-04-06 06:55:00|10811.4|10810.5|10810.5|10809.6|10813.5|10812.7|10809.3|10808.6|754
1586156400000|2020-04-06 07:00:00|10810.3|10809.4|10812.3|10811.7|10814|10813.2|10807.2|10806.6|924
1586156700000|2020-04-06 07:05:00|10812.2|10811.6|10813.8|10813.2|10817.7|10817|10808.6|10808|837
1586157000000|2020-04-06 07:10:00|10814|10813.4|10816.3|10815.7|10820.4|10819.5|10812.8|10812.2|762
1586157300000|2020-04-06 07:15:00|10816.5|10815.6|10817.9|10817|10819.5|10818.9|10815.1|10814.4|664
1586157600000|2020-04-06 07:20:00|10818|10817.1|10813.1|10812.5|10819.7|10819|10812|10811.4|655
1586157900000|2020-04-06 07:25:00|10813.2|10812.6|10818.5|10817.6|10820|10819.3|10813.1|10812.5|792
1586158200000|2020-04-06 07:30:00|10818.6|10817.7|10817.5|10816.9|10820.5|10819.8|10815.9|10815.1|727
1586158500000|2020-04-06 07:35:00|10817.7|10817.1|10816.3|10815.7|10818.9|10818.3|10813.7|10812.9|710
1586158800000|2020-04-06 07:40:00|10816.2|10815.6|10818.3|10817.7|10818.8|10818.2|10814.4|10813.6|563
1586159100000|2020-04-06 07:45:00|10818.2|10817.6|10826.2|10825.3|10829.6|10829|10817.1|10816.5|906
1586159400000|2020-04-06 07:50:00|10826.1|10825.5|10826.6|10825.7|10831.4|10830.6|10824.2|10823.6|930
1586159700000|2020-04-06 07:55:00|10826.3|10825.8|10818|10817.4|10827|10826.2|10817.7|10816.9|748
1586160000000|2020-04-06 08:00:00|10817.9|10817.3|10812.4|10811.5|10817.9|10817.3|10809.2|10808.6|874
1586160300000|2020-04-06 08:05:00|10812.5|10811.6|10810.6|10809.7|10813.3|10812.4|10807.9|10807.1|788
1586160600000|2020-04-06 08:10:00|10810.1|10809.5|10811.1|10810.2|10812.5|10811.9|10804.6|10804|851
1586160900000|2020-04-06 08:15:00|10811|10810.1|10812.3|10811.4|10812.9|10812.3|10806.9|10806|795
1586161200000|2020-04-06 08:20:00|10812.2|10811.3|10806.2|10805.6|10812.4|10811.5|10805.5|10804.9|705
1586161500000|2020-04-06 08:25:00|10806.1|10805.5|10809.6|10808.7|10812.7|10812|10806|10805.4|661
1586161800000|2020-04-06 08:30:00|10809.5|10808.9|10796|10795.1|10810.5|10809.8|10792.8|10791.9|1060
1586162100000|2020-04-06 08:35:00|10795.8|10794.9|10789.6|10788.7|10796.1|10795.3|10788|10787.1|960
1586162400000|2020-04-06 08:40:00|10789.5|10788.9|10789.1|10788.5|10791.5|10790.8|10787.3|10786.7|716
1586162700000|2020-04-06 08:45:00|10789.2|10788.6|10789.1|10788.5|10791.1|10790.5|10783.6|10782.8|809
1586163000000|2020-04-06 08:50:00|10789|10788.4|10785.3|10784.7|10791.1|10790.4|10784.6|10784|779
1586163300000|2020-04-06 08:55:00|10785.2|10784.6|10793.4|10792.8|10794|10793.3|10785.2|10784.6|840
1586163600000|2020-04-06 09:00:00|10793.7|10793.1|10797.8|10797.2|10798.4|10797.7|10790.5|10789.7|988
1586163900000|2020-04-06 09:05:00|10797.7|10797.1|10797.8|10796.9|10801.8|10800.9|10794.7|10793.8|980
1586164200000|2020-04-06 09:10:00|10797.9|10797|10799.5|10798.9|10800.2|10799.5|10796.2|10795.5|668
1586164500000|2020-04-06 09:15:00|10799.8|10799.2|10800.2|10799.6|10802.9|10802.2|10798.7|10798.1|656
1586164800000|2020-04-06 09:20:00|10800.3|10799.7|10801.7|10801.1|10802.7|10802.1|10796.5|10795.9|603
1586165100000|2020-04-06 09:25:00|10801.8|10801.2|10798.8|10798.2|10804.3|10803.4|10797.2|10796.4|669
1586165400000|2020-04-06 09:30:00|10798.7|10798.1|10801.7|10801.1|10802.9|10802.3|10797.8|10797.2|643
1586165700000|2020-04-06 09:35:00|10801.9|10801.3|10804.1|10803.2|10805.8|10805.1|10798.2|10797.3|791
1586166000000|2020-04-06 09:40:00|10804.2|10803.3|10808.5|10807.9|10808.9|10808.2|10802|10801.1|760
1586166300000|2020-04-06 09:45:00|10808.6|10808|10805.8|10805.2|10809.1|10808.5|10804.6|10803.8|664
1586166600000|2020-04-06 09:50:00|10806.1|10805.5|10810.7|10809.8|10811.6|10811|10806.1|10805.5|641
1586166900000|2020-04-06 09:55:00|10810.5|10809.6|10812.1|10811.5|10813.3|10812.7|10807.1|10806.5|550
1586167200000|2020-04-06 10:00:00|10812.5|10811.9|10814.3|10813.7|10818.4|10817.8|10812.3|10811.5|554
1586167500000|2020-04-06 10:05:00|10814.5|10813.9|10815.9|10815.3|10816.7|10816|10813.3|10812.6|546
1586167800000|2020-04-06 10:10:00|10816|10815.4|10815.1|10814.2|10816.1|10815.4|10811.8|10811.1|593
1586168100000|2020-04-06 10:15:00|10815|10814.1|10810.2|10809.6|10815|10814.3|10808.3|10807.7|587
1586168400000|2020-04-06 10:20:00|10810.3|10809.7|10805.4|10804.8|10811.1|10810.4|10805|10804.4|609
1586168700000|2020-04-06 10:25:00|10805.3|10804.7|10803.4|10802.5|10807.7|10807.1|10802.9|10802.3|470
1586169000000|2020-04-06 10:30:00|10803.5|10802.6|10807.8|10807.2|10809.8|10809.2|10803.3|10802.6|567
1586169300000|2020-04-06 10:35:00|10807.7|10807.1|10805.4|10804.8|10808.4|10807.8|10802.9|10802.3|497
1586169600000|2020-04-06 10:40:00|10805.5|10804.9|10807|10806.4|10807.7|10807|10804.2|10803.6|489
1586169900000|2020-04-06 10:45:00|10806.9|10806.3|10804|10803.4|10807.4|10806.8|10801.6|10801|434
1586170200000|2020-04-06 10:50:00|10804.1|10803.5|10800.7|10800.1|10806.3|10805.7|10800.6|10799.9|531
1586170500000|2020-04-06 10:55:00|10800.6|10800|10800.8|10800.2|10802.5|10801.9|10799.9|10799.3|597
1586170800000|2020-04-06 11:00:00|10801.1|10800.5|10801.3|10800.7|10803.5|10802.9|10800.8|10800.2|638
1586171100000|2020-04-06 11:05:00|10801.2|10800.6|10800.4|10799.8|10802.5|10801.8|10799|10798.4|526
1586171400000|2020-04-06 11:10:00|10800.3|10799.7|10803.5|10802.9|10803.9|10803.3|10799.2|10798.5|487
1586171700000|2020-04-06 11:15:00|10803.6|10803|10808.9|10808.3|10813.9|10813.3|10802.6|10801.9|636
1586172000000|2020-04-06 11:20:00|10809|10808.4|10809.6|10809|10811.5|10810.9|10807.4|10806.8|657
1586172300000|2020-04-06 11:25:00|10809.4|10808.8|10803.3|10802.7|10812.4|10811.5|10801.1|10800.4|679
1586172600000|2020-04-06 11:30:00|10803.4|10802.8|10797.2|10796.6|10803.8|10803.2|10792.4|10791.8|682
1586172900000|2020-04-06 11:35:00|10797|10796.4|10799.4|10798.8|10801.7|10801.1|10794.4|10793.7|656
1586173200000|2020-04-06 11:40:00|10799.5|10798.9|10796.4|10795.8|10800.2|10799.6|10794.7|10793.9|591
1586173500000|2020-04-06 11:45:00|10796.5|10795.9|10795|10794.4|10797|10796.4|10792.3|10791.5|856
1586173800000|2020-04-06 11:50:00|10795.1|10794.5|10789.2|10788.6|10795.7|10795.1|10788.8|10788.2|631
1586174100000|2020-04-06 11:55:00|10789.1|10788.5|10799.7|10799.1|10801.9|10801.3|10789.1|10788.5|833
1586174400000|2020-04-06 12:00:00|10799.4|10798.8|10804.6|10804|10805.3|10804.6|10797.8|10797.2|916
1586174700000|2020-04-06 12:05:00|10804.5|10803.9|10799.6|10799|10806.6|10806|10799.5|10798.9|679
1586175000000|2020-04-06 12:10:00|10799.7|10798.8|10790.8|10790.2|10799.9|10799.2|10790.4|10789.7|927
1586175300000|2020-04-06 12:15:00|10790.7|10790.1|10791.3|10790.7|10794.2|10793.6|10790.5|10789.9|602
1586175600000|2020-04-06 12:20:00|10791.2|10790.6|10789|10788.4|10792.3|10791.7|10787.7|10787.1|641
1586175900000|2020-04-06 12:25:00|10789.1|10788.5|10787.9|10787.3|10791.2|10790.6|10786.7|10786.1|618
1586176200000|2020-04-06 12:30:00|10788.1|10787.5|10786.1|10785.5|10789|10788.4|10784.8|10784.2|681
1586176500000|2020-04-06 12:35:00|10786.2|10785.6|10784.7|10784.1|10788.3|10787.7|10783.6|10783|637
1586176800000|2020-04-06 12:40:00|10784.5|10783.9|10785.2|10784.6|10789|10788.4|10784.3|10783.7|601
1586177100000|2020-04-06 12:45:00|10785.1|10784.5|10789.1|10788.5|10790.9|10790.3|10780|10779.4|728
1586177400000|2020-04-06 12:50:00|10789.2|10788.6|10791.1|10790.5|10791.1|10790.5|10786.2|10785.6|564
1586177700000|2020-04-06 12:55:00|10791.2|10790.6|10792.5|10791.6|10794.3|10793.7|10788.5|10787.9|861
1586178000000|2020-04-06 13:00:00|10792.6|10791.7|10792.7|10792.1|10793.5|10792.9|10785.8|10785.2|683
1586178300000|2020-04-06 13:05:00|10792.6|10792|10792|10791.4|10795.6|10795|10791.5|10790.9|583
1586178600000|2020-04-06 13:10:00|10792.1|10791.5|10787|10786.4|10795.7|10795.1|10786.6|10786|665
1586178900000|2020-04-06 13:15:00|10787.1|10786.5|10788.1|10787.5|10790.4|10789.8|10787.1|10786.5|639
1586179200000|2020-04-06 13:20:00|10788.3|10787.7|10782|10781.4|10789.2|10788.6|10781.9|10781.3|605
1586179500000|2020-04-06 13:25:00|10782.1|10781.5|10779.4|10778.8|10782.5|10781.8|10778.6|10778|645
1586179800000|2020-04-06 13:30:00|10779.5|10778.9|10779.2|10778.6|10782.9|10782.3|10777.7|10777.1|699
1586180100000|2020-04-06 13:35:00|10779.1|10778.5|10777|10776.4|10779.3|10778.7|10768.8|10768|939
1586180400000|2020-04-06 13:40:00|10777.1|10776.5|10778.2|10777.6|10781.5|10780.9|10775.4|10774.8|601
1586180700000|2020-04-06 13:45:00|10778.3|10777.7|10794.7|10794.1|10797.8|10796.9|10778.3|10777.7|1100
1586181000000|2020-04-06 13:50:00|10794.9|10794.3|10798.7|10798.1|10802.2|10801.6|10794|10793.4|912
1586181300000|2020-04-06 13:55:00|10798.8|10798.2|10802.7|10802.1|10802.8|10802.2|10791|10790.4|838
1586181600000|2020-04-06 14:00:00|10802.5|10801.9|10795.9|10795.3|10802.5|10801.9|10794.8|10793.9|986
1586181900000|2020-04-06 14:05:00|10795.6|10795|10790.2|10789.6|10796.9|10796.3|10789.6|10789|848
1586182200000|2020-04-06 14:10:00|10790.3|10789.7|10808.9|10808|10809.8|10808.9|10789.4|10788.6|1104
1586182500000|2020-04-06 14:15:00|10809|10808.1|10806.2|10805.6|10809|10808.4|10803|10802.4|814
1586182800000|2020-04-06 14:20:00|10806.3|10805.7|10799.5|10798.9|10809.5|10808.9|10799.4|10798.8|733
1586183100000|2020-04-06 14:25:00|10799.4|10798.8|10796.6|10796|10801.3|10800.5|10794.4|10793.8|655
1586183400000|2020-04-06 14:30:00|10796.8|10795.9|10798.5|10797.9|10800.7|10799.8|10795.3|10794.7|754
1586183700000|2020-04-06 14:35:00|10798.4|10797.8|10794.5|10793.9|10801.4|10800.8|10793.5|10792.9|809
1586184000000|2020-04-06 14:40:00|10794.4|10793.8|10789.4|10788.8|10796|10795.4|10788.7|10788|716
1586184300000|2020-04-06 14:45:00|10789.5|10788.9|10789.3|10788.7|10790.1|10789.5|10784.4|10783.8|867
1586184600000|2020-04-06 14:50:00|10789.4|10788.8|10791.5|10790.9|10791.6|10790.9|10784.9|10784.3|766
1586184900000|2020-04-06 14:55:00|10791.6|10791|10785.7|10784.8|10791.9|10791.1|10778.1|10777.5|1278
1586185200000|2020-04-06 15:00:00|10785.6|10785|10797|10796.4|10798.4|10797.7|10783|10782.4|899
1586185500000|2020-04-06 15:05:00|10797.4|10796.8|10799.3|10798.7|10801.6|10801|10795.8|10795.2|618
1586185800000|2020-04-06 15:10:00|10799.2|10798.6|10804.7|10804.1|10806.9|10806.3|10798.7|10798.1|630
1586186100000|2020-04-06 15:15:00|10804.3|10803.7|10808.4|10807.8|10809.4|10808.8|10803.8|10803.1|662
1586186400000|2020-04-06 15:20:00|10808.8|10808.2|10815.3|10814.4|10816.9|10815.9|10805.8|10805.2|628
1586186700000|2020-04-06 15:25:00|10815.2|10814.3|10813.1|10812.5|10818.3|10817.3|10812.5|10811.9|725
1586187000000|2020-04-06 15:30:00|10812.9|10812.3|10811|10810.4|10816.3|10815.7|10810.2|10809.6|640
1586187300000|2020-04-06 15:35:00|10810.7|10810.1|10810.5|10809.9|10815.5|10814.9|10809.7|10809|537
1586187600000|2020-04-06 15:40:00|10810.6|10810|10807.5|10806.9|10810.9|10810.3|10805.7|10805.1|610
1586187900000|2020-04-06 15:45:00|10807.4|10806.8|10811.1|10810.5|10812.8|10812|10806.1|10805.3|670
1586188200000|2020-04-06 15:50:00|10811.2|10810.6|10813.3|10812.7|10815.5|10814.9|10810.2|10809.6|562
1586188500000|2020-04-06 15:55:00|10813.2|10812.6|10807.3|10806.7|10813.7|10812.9|10805.2|10804.6|702
1586188800000|2020-04-06 16:00:00|10807.2|10806.6|10808.1|10807.5|10808.6|10808|10803.4|10802.8|680
1586189100000|2020-04-06 16:05:00|10808|10807.4|10804.4|10803.8|10808.6|10808|10803|10802.4|633
1586189400000|2020-04-06 16:10:00|10804.6|10804|10799|10798.4|10804.7|10804.1|10794.1|10793.5|652
1586189700000|2020-04-06 16:15:00|10798.5|10797.9|10800.5|10799.6|10803.8|10803.2|10797.9|10797.3|576
1586190000000|2020-04-06 16:20:00|10800.2|10799.4|10797.8|10797.2|10801.4|10800.7|10796.4|10795.5|636
1586190300000|2020-04-06 16:25:00|10797.9|10797.3|10804.8|10804.2|10804.9|10804.3|10797.9|10797.3|605
1586190600000|2020-04-06 16:30:00|10804.9|10804.3|10800.7|10800.1|10805.2|10804.6|10797.5|10796.9|629
1586190900000|2020-04-06 16:35:00|10800.8|10800.2|10798.1|10797.5|10803.4|10802.8|10798.1|10797.5|528
1586191200000|2020-04-06 16:40:00|10798.2|10797.6|10797.2|10796.6|10801.4|10800.8|10796.7|10796.1|469
1586191500000|2020-04-06 16:45:00|10797.1|10796.5|10800.4|10799.8|10803.9|10803.3|10796.5|10795.9|691
1586191800000|2020-04-06 16:50:00|10800.3|10799.7|10797.9|10797.3|10801.1|10800.5|10796.2|10795.6|543
1586192100000|2020-04-06 16:55:00|10798|10797.4|10802.3|10801.7|10802.5|10801.8|10798|10797.4|650
1586192400000|2020-04-06 17:00:00|10802.2|10801.6|10804.9|10804.3|10806.1|10805.5|10801.2|10800.6|660
1586192700000|2020-04-06 17:05:00|10805.3|10804.7|10800.7|10800.1|10805.4|10804.8|10800.5|10799.8|451
1586193000000|2020-04-06 17:10:00|10800.6|10800|10799.8|10799.2|10801.8|10801.2|10799|10798.4|462
1586193300000|2020-04-06 17:15:00|10799.9|10799.3|10799.5|10798.9|10800.9|10800.3|10798.1|10797.5|541
1586193600000|2020-04-06 17:20:00|10799.4|10798.8|10797.3|10796.7|10799.5|10798.9|10796.5|10795.9|387
1586193900000|2020-04-06 17:25:00|10797.6|10796.6|10791.8|10791.2|10797.6|10796.9|10791.7|10791.1|571
1586194200000|2020-04-06 17:30:00|10791.9|10791.3|10791.4|10790.8|10794.2|10793.6|10788.6|10788|473
1586194500000|2020-04-06 17:35:00|10791.3|10790.7|10789.5|10788.6|10792.3|10791.7|10788.7|10788.1|496
1586194800000|2020-04-06 17:40:00|10789.6|10788.7|10794.3|10793.7|10795.3|10794.6|10789.5|10788.6|396
1586195100000|2020-04-06 17:45:00|10794.4|10793.8|10797.1|10796.5|10798.1|10797.4|10793.4|10792.6|431
1586195400000|2020-04-06 17:50:00|10797|10796.4|10800|10799.4|10800.6|10800|10796.7|10796.1|304
1586195700000|2020-04-06 17:55:00|10800.1|10799.5|10800|10799.4|10802.5|10801.8|10799.7|10799.1|467
1586196000000|2020-04-06 18:00:00|10799.9|10799.3|10796.9|10796.3|10800.7|10800|10796.8|10796.2|370
1586196300000|2020-04-06 18:05:00|10797|10796.4|10796.9|10796.3|10799.8|10799.2|10796.9|10796.2|301
1586196600000|2020-04-06 18:10:00|10797|10796.4|10798.5|10797.9|10802.4|10801.6|10796.7|10796.1|397
1586196900000|2020-04-06 18:15:00|10798.6|10798|10798.8|10798.2|10799.3|10798.6|10796|10795.4|447
1586197200000|2020-04-06 18:20:00|10798.9|10798|10801.9|10801.3|10803.5|10802.8|10798.3|10797.5|549
1586197500000|2020-04-06 18:25:00|10802|10801.4|10797.3|10796.7|10802.1|10801.5|10796.9|10796.2|453
1586197800000|2020-04-06 18:30:00|10797.8|10797.2|10799.9|10799.3|10801|10800.3|10797.3|10796.5|384
1586198100000|2020-04-06 18:35:00|10800.1|10799.5|10799.3|10798.4|10800.9|10800.1|10798.1|10797.5|364
1586198400000|2020-04-06 18:40:00|10799.2|10798.6|10800.4|10799.8|10801|10800.4|10796.9|10796.3|382
1586198700000|2020-04-06 18:45:00|10800.2|10799.6|10800.9|10800.3|10801.2|10800.5|10798|10797.2|391
1586199000000|2020-04-06 18:50:00|10801|10800.4|10799.2|10798.6|10801.1|10800.4|10798.1|10797.3|470
1586199300000|2020-04-06 18:55:00|10799.4|10798.5|10796.7|10796.1|10802.4|10801.8|10796.2|10795.5|685
1586199600000|2020-04-06 19:00:00|10796.6|10796|10796.4|10795.5|10799.2|10798.5|10795.6|10794.9|421
1586199900000|2020-04-06 19:05:00|10796.2|10795.6|10795.6|10795|10798.1|10797.3|10795|10794.4|500
1586200200000|2020-04-06 19:10:00|10795.7|10795.1|10789.8|10788.9|10795.9|10795.1|10783.3|10782.3|1026
1586200500000|2020-04-06 19:15:00|10789.7|10789.1|10787.3|10786.7|10790.4|10789.7|10783.5|10782.8|861
1586200800000|2020-04-06 19:20:00|10787.4|10786.8|10790|10789.4|10790.3|10789.5|10784.1|10783.5|735
1586201100000|2020-04-06 19:25:00|10790.2|10789.3|10791.9|10791.3|10793.6|10792.8|10789.4|10788.6|696
1586201400000|2020-04-06 19:30:00|10792.2|10791.6|10792.5|10791.9|10793.7|10793|10788.6|10787.9|652
1586201700000|2020-04-06 19:35:00|10792.6|10792|10793|10792.4|10796.5|10795.7|10791.4|10790.7|631
1586202000000|2020-04-06 19:40:00|10792.9|10792.3|10789.2|10788.3|10794.7|10793.9|10788.6|10788|703
1586202300000|2020-04-06 19:45:00|10789|10788.4|10789.4|10788.5|10789.8|10789|10785.9|10785.1|851
1586202600000|2020-04-06 19:50:00|10789.3|10788.8|10794.5|10793.9|10794.9|10794.2|10789|10788.1|894
1586202900000|2020-04-06 19:55:00|10794.7|10793.8|10798.4|10797.8|10798.7|10798.1|10791.2|10790.5|604
1586203200000|2020-04-06 20:00:00|10798.5|10797.9|10799|10798.4|10799.5|10798.9|10796.8|10796.2|394
1586203500000|2020-04-06 20:05:00|10799.1|10798.5|10798.4|10797.8|10799.5|10798.8|10796.9|10796.3|332
1586203800000|2020-04-06 20:10:00|10798.5|10797.9|10798.2|10797.6|10800.4|10799.7|10797.8|10797.2|289
1586204100000|2020-04-06 20:15:00|10798.1|10797.5|10797.4|10796.5|10798.9|10798.3|10795.9|10795|319
1586204400000|2020-04-06 20:20:00|10797.3|10796.4|10795.9|10795|10800.1|10799.4|10795.9|10794.9|273
1586204700000|2020-04-06 20:25:00|10796|10795.1|10796.6|10795.7|10797.5|10796.6|10795|10794.1|259
1586205000000|2020-04-06 20:30:00|10796.5|10795.9|10795.8|10794.7|10797.6|10796.8|10795.7|10794.7|216
1586205300000|2020-04-06 20:35:00|10795.6|10794.6|10794.4|10793.5|10795.9|10794.8|10793.7|10792.8|300
1586205600000|2020-04-06 20:40:00|10794.3|10793.4|10794.2|10793.3|10795.6|10794.9|10794|10793.1|196
1586205900000|2020-04-06 20:45:00|10794.3|10793.4|10794.5|10793.4|10795.3|10794.3|10794.1|10792.8|352
1586206200000|2020-04-06 20:50:00|10794.4|10793.5|10791.8|10790.6|10795.3|10794.4|10790.8|10789.7|468
1586206500000|2020-04-06 20:55:00|10791.9|10790.7|10794.2|10792.1|10795.8|10793.1|10791.1|10789.3|620
1586206800000|2020-04-06 21:00:00|10794|10792.2|10794.2|10792.2|10794.3|10792.2|10793.9|10791.8|29
1586207100000|2020-04-06 21:05:00|10794|10792.1|10795.9|10792.3|10798.7|10793.4|10793.8|10789.1|315
1586207400000|2020-04-06 21:10:00|10795.8|10792.9|10796.5|10792.4|10797.2|10794.5|10795.5|10789.8|288
1586207700000|2020-04-06 21:15:00|10796.2|10792.3|10796.4|10792.8|10797.5|10794.2|10795.7|10790.2|198
1586208000000|2020-04-06 21:20:00|10796.5|10792.7|10797.4|10792.8|10798.2|10793.7|10795.3|10790.6|288
1586208300000|2020-04-06 21:25:00|10797.5|10792.5|10797.2|10792.2|10797.9|10794|10794.9|10791.2|276
1586208600000|2020-04-06 21:30:00|10797.1|10792.4|10797.4|10793.1|10798.1|10794.2|10794.4|10791.5|300
1586208900000|2020-04-06 21:35:00|10797.3|10793|10799.2|10793.2|10799.6|10793.7|10796.4|10792.5|343
1586209200000|2020-04-06 21:40:00|10799.1|10793.3|10798.8|10793.9|10799.7|10794.6|10798|10793|387
1586209500000|2020-04-06 21:45:00|10798.9|10793.7|10798|10792.4|10799.2|10794.5|10797.3|10792|430
1586209800000|2020-04-06 21:50:00|10798.1|10792.3|10798.5|10792.5|10799|10793.2|10796.9|10791.6|302
1586210100000|2020-04-06 21:55:00|10798.6|10792.6|10795.1|10793|10799.3|10793.9|10794.9|10791.5|332
1586210400000|2020-04-06 22:00:00|10795.3|10792.7|10793.8|10791.5|10798.4|10793.4|10792.9|10788.7|563
1586210700000|2020-04-06 22:05:00|10793.4|10791.1|10793.3|10791.9|10794.2|10792.3|10792.5|10790.1|297
1586211000000|2020-04-06 22:10:00|10793.1|10791.8|10790.1|10788.8|10793.8|10791.8|10789.9|10788.2|350
1586211300000|2020-04-06 22:15:00|10790.3|10789.1|10788.8|10787.1|10791.5|10789.9|10788.5|10787|401
1586211600000|2020-04-06 22:20:00|10788.7|10787|10786.7|10785.5|10788.8|10787.1|10784.8|10783.6|1035
1586211900000|2020-04-06 22:25:00|10786.6|10785.4|10785.4|10784.2|10789|10787.7|10784.2|10783.2|542
1586212200000|2020-04-06 22:30:00|10785.5|10784.4|10788.5|10787.4|10791.6|10790.5|10785.5|10784.4|737
1586212500000|2020-04-06 22:35:00|10788.6|10787.5|10787.4|10786.2|10789.1|10787.9|10786.3|10785|541
1586212800000|2020-04-06 22:40:00|10787.3|10786.1|10788.8|10787.9|10791.6|10790.5|10787.1|10785.9|659
1586213100000|2020-04-06 22:45:00|10789|10787.7|10789.6|10788.5|10791.4|10790|10789|10787.7|601
1586213400000|2020-04-06 22:50:00|10789.5|10788.4|10789.3|10788.2|10790.5|10789.3|10788.7|10787.7|557
1586213700000|2020-04-06 22:55:00|10789.4|10788.3|10785.7|10784.6|10789.8|10788.6|10784.7|10783.8|477
1586214000000|2020-04-06 23:00:00|10785.6|10784.7|10788.6|10787.7|10789.2|10788.3|10785.3|10784.2|581
1586214300000|2020-04-06 23:05:00|10788.4|10787.5|10789.8|10788.9|10790.6|10789.7|10787.9|10787|392
1586214600000|2020-04-06 23:10:00|10789.9|10789|10791.1|10790.2|10791.4|10790.5|10788.4|10787.5|429
1586214900000|2020-04-06 23:15:00|10791.2|10790.1|10794.1|10793.2|10795.1|10794.2|10790.9|10790|341
1586215200000|2020-04-06 23:20:00|10794|10793.1|10794.6|10793.7|10796.5|10795.8|10793.3|10792.4|380
1586215500000|2020-04-06 23:25:00|10794.5|10793.6|10794|10793.1|10794.8|10794.2|10793|10792.1|289
1586215800000|2020-04-06 23:30:00|10794.1|10793.2|10796.2|10795.3|10796.6|10795.7|10793.3|10792.7|334
1586216100000|2020-04-06 23:35:00|10796.1|10795.2|10796.6|10795.7|10796.8|10796.1|10795.2|10794.3|270
1586216400000|2020-04-06 23:40:00|10796.5|10795.6|10799|10798.1|10799.5|10798.8|10796.4|10795.6|273
1586216700000|2020-04-06 23:45:00|10798.9|10798|10800.3|10799.4|10801.1|10800.2|10797.3|10796.5|388
1586217000000|2020-04-06 23:50:00|10800.4|10799.5|10799.9|10799|10800.9|10800|10798.8|10797.9|276
1586217300000|2020-04-06 23:55:00|10800|10799.1|10799.4|10798.5|10802.6|10801.7|10799.4|10798.5|405
1586217600000|2020-04-07 00:00:00|10799.5|10798.6|10800.5|10799.9|10802.6|10801.7|10798.5|10797.8|549
1586217900000|2020-04-07 00:05:00|10800.4|10799.8|10798.7|10797.8|10801.8|10801.1|10797.9|10797.2|504
1586218200000|2020-04-07 00:10:00|10798.8|10797.9|10798.5|10797.6|10799.6|10798.8|10797.2|10796.4|353
1586218500000|2020-04-07 00:15:00|10798.4|10797.5|10798.5|10797.6|10799.2|10798.4|10796.4|10795.6|436
1586218800000|2020-04-07 00:20:00|10798.6|10797.7|10799.2|10798.3|10799.3|10798.6|10797.2|10796.6|361
1586219100000|2020-04-07 00:25:00|10799.3|10798.4|10800.7|10799.8|10802.3|10801.4|10799.2|10798.4|402
1586219400000|2020-04-07 00:30:00|10800.8|10799.9|10799.8|10798.9|10800.8|10799.9|10796.9|10796.3|457
1586219700000|2020-04-07 00:35:00|10799.7|10798.8|10796.5|10795.6|10800.1|10799.5|10795.7|10795|418
1586220000000|2020-04-07 00:40:00|10796.4|10795.5|10791.9|10791.3|10796.5|10795.7|10790.9|10790.2|500
1586220300000|2020-04-07 00:45:00|10791.8|10791|10794.3|10793.7|10795.2|10794.6|10790.9|10790.1|481
1586220600000|2020-04-07 00:50:00|10794.2|10793.6|10793.3|10792.7|10795.5|10794.8|10792.5|10791.7|494
1586220900000|2020-04-07 00:55:00|10793.4|10792.8|10794.1|10793.5|10794.2|10793.6|10792.1|10791.5|378
1586221200000|2020-04-07 01:00:00|10794.2|10793.6|10793.4|10792.8|10795|10794.3|10793.3|10792.6|287
1586221500000|2020-04-07 01:05:00|10793.5|10792.9|10792.5|10791.9|10793.8|10793.1|10791.4|10790.6|362
1586221800000|2020-04-07 01:10:00|10792.4|10791.8|10794.1|10793.2|10794.7|10793.9|10792.4|10791.8|286
1586222100000|2020-04-07 01:15:00|10794.2|10793.3|10797.7|10796.5|10798.3|10797.4|10793.4|10792.4|445
1586222400000|2020-04-07 01:20:00|10797.4|10796.6|10800.2|10799.3|10801.8|10801.1|10797.3|10796.3|508
1586222700000|2020-04-07 01:25:00|10800.3|10799.4|10801.1|10800.5|10802.4|10801.5|10799.9|10799.2|366
1586223000000|2020-04-07 01:30:00|10801.2|10800.6|10802.1|10801.5|10803.8|10803|10801.1|10800.5|291
1586223300000|2020-04-07 01:35:00|10802.2|10801.6|10803.5|10802.9|10804.9|10804.2|10802.2|10801.3|387
1586223600000|2020-04-07 01:40:00|10803.6|10803|10803.2|10802.3|10803.7|10803|10800.4|10799.5|442
1586223900000|2020-04-07 01:45:00|10803.4|10802.5|10806.7|10805.8|10807.3|10806.5|10802.2|10801.3|447
1586224200000|2020-04-07 01:50:00|10806.6|10805.7|10807.1|10806.5|10808.3|10807.7|10804.9|10804.3|483
1586224500000|2020-04-07 01:55:00|10807|10806.4|10807.1|10806.5|10810|10809.4|10807|10806.3|399
1586224800000|2020-04-07 02:00:00|10807.2|10806.3|10807.7|10806.8|10808.5|10807.9|10805.1|10804.5|336
1586225100000|2020-04-07 02:05:00|10807.8|10806.9|10808.7|10808.1|10809|10808.3|10807.1|10806.3|386
1586225400000|2020-04-07 02:10:00|10808.6|10808|10808|10807.1|10808.7|10808.1|10807.3|10806.5|350
1586225700000|2020-04-07 02:15:00|10808.1|10807.4|10808.8|10808.2|10809.4|10808.7|10807.7|10807.1|342
1586226000000|2020-04-07 02:20:00|10808.5|10807.9|10809.1|10808.5|10809.4|10808.8|10808|10807.2|311
1586226300000|2020-04-07 02:25:00|10809.2|10808.6|10807.8|10807.2|10810.4|10809.6|10807.3|10806.7|347
1586226600000|2020-04-07 02:30:00|10807.9|10807.3|10804.7|10803.8|10808.1|10807.4|10804.5|10803.7|289
1586226900000|2020-04-07 02:35:00|10804.8|10804.2|10807.2|10806.3|10807.4|10806.8|10804.8|10804.1|239
1586227200000|2020-04-07 02:40:00|10807.3|10806.4|10806.9|10806.3|10809|10808.4|10806.6|10806|323
1586227500000|2020-04-07 02:45:00|10807.2|10806.2|10806.9|10806.3|10807.6|10806.9|10805.8|10805.2|312
1586227800000|2020-04-07 02:50:00|10807|10806.4|10808.5|10807.6|10809.3|10808.5|10806.7|10806.1|208
1586228100000|2020-04-07 02:55:00|10808.6|10807.7|10808.5|10807.9|10809.5|10808.9|10807.2|10806.6|379
1586228400000|2020-04-07 03:00:00|10808.4|10807.8|10807.8|10806.9|10808.8|10808.1|10807.4|10806.6|205
1586228700000|2020-04-07 03:05:00|10807.7|10806.8|10808.4|10807.5|10808.8|10808.2|10807.4|10806.6|206
1586229000000|2020-04-07 03:10:00|10808.5|10807.6|10809.5|10808.6|10809.8|10808.9|10808.4|10807.5|235
1586229300000|2020-04-07 03:15:00|10809.6|10808.7|10810.4|10809.5|10810.6|10810|10808|10807.3|223
1586229600000|2020-04-07 03:20:00|10810.3|10809.4|10814.1|10813.5|10815.7|10815|10810.2|10809.4|479
1586229900000|2020-04-07 03:25:00|10814|10813.4|10812.5|10811.6|10815.3|10814.5|10811.6|10810.9|364
1586230200000|2020-04-07 03:30:00|10812.4|10811.5|10813.5|10812.6|10815.8|10815|10812.1|10811.2|432
1586230500000|2020-04-07 03:35:00|10813.4|10812.8|10814.4|10813.8|10815.1|10814.5|10812.7|10812.1|276
1586230800000|2020-04-07 03:40:00|10814.5|10813.9|10815.3|10814.7|10817.2|10816.4|10814.1|10813.3|384
1586231100000|2020-04-07 03:45:00|10815.4|10814.8|10817.6|10816.7|10818|10817.1|10815.3|10814.6|359
1586231400000|2020-04-07 03:50:00|10817.5|10816.6|10815.5|10814.9|10818.9|10818.3|10815|10814.1|450
1586231700000|2020-04-07 03:55:00|10815.4|10814.8|10815.1|10814.2|10817.6|10816.9|10814.9|10814|286
1586232000000|2020-04-07 04:00:00|10815.2|10814.3|10815.1|10814.2|10816.7|10816.1|10814.1|10813.3|355
1586232300000|2020-04-07 04:05:00|10814.9|10814.3|10816.8|10816.2|10817.3|10816.7|10813.5|10812.7|298
1586232600000|2020-04-07 04:10:00|10816.9|10816.3|10813.1|10812.5|10817.1|10816.4|10812.7|10812.1|407
1586232900000|2020-04-07 04:15:00|10813|10812.4|10814.2|10813.3|10814.3|10813.6|10811.8|10811.2|274
1586233200000|2020-04-07 04:20:00|10814.1|10813.2|10814.4|10813.8|10814.8|10814.2|10812.2|10811.6|331
1586233500000|2020-04-07 04:25:00|10814.5|10813.9|10814.9|10814|10816.3|10815.6|10814.2|10813.6|266
1586233800000|2020-04-07 04:30:00|10814.7|10813.8|10815.2|10814.3|10815.8|10815|10814.4|10813.5|333
1586234100000|2020-04-07 04:35:00|10815.1|10814.2|10823.4|10822.5|10825.4|10824.5|10814.6|10813.7|694
1586234400000|2020-04-07 04:40:00|10823.3|10822.4|10824.6|10824|10825.3|10824.7|10818.2|10817.5|535
1586234700000|2020-04-07 04:45:00|10824.5|10823.9|10827.4|10826.8|10829.4|10828.5|10822.2|10821.4|664
1586235000000|2020-04-07 04:50:00|10827.5|10826.6|10827.5|10826.6|10830.6|10829.9|10826.7|10826|622
1586235300000|2020-04-07 04:55:00|10827.4|10826.5|10826.8|10825.9|10828.7|10827.9|10824.9|10824.3|435
1586235600000|2020-04-07 05:00:00|10826.9|10826|10826.4|10825.5|10827|10826.1|10823.1|10822.3|481
1586235900000|2020-04-07 05:05:00|10826.3|10825.4|10824.9|10824.3|10826.4|10825.6|10823.9|10823.3|329
1586236200000|2020-04-07 05:10:00|10824.8|10824.2|10824|10823.1|10826.4|10825.7|10821.2|10820.5|396
1586236500000|2020-04-07 05:15:00|10823.9|10823.3|10827.5|10826.9|10828.5|10827.9|10823.8|10823.1|326
1586236800000|2020-04-07 05:20:00|10827.6|10827|10826.8|10826.2|10829.1|10828.3|10826.6|10825.9|350
1586237100000|2020-04-07 05:25:00|10826.7|10826.1|10828|10827.1|10829.8|10829|10823.1|10822.5|368
1586237400000|2020-04-07 05:30:00|10827.8|10827.2|10827.1|10826.2|10828|10827.4|10824.9|10824.3|408
1586237700000|2020-04-07 05:35:00|10826.9|10826.3|10829|10828.4|10830.1|10829.5|10826.4|10825.6|388
1586238000000|2020-04-07 05:40:00|10829.1|10828.5|10837.1|10836.2|10841.3|10840.1|10828.1|10827.4|735
1586238300000|2020-04-07 05:45:00|10836.5|10835.6|10835.1|10834.2|10840.4|10839.5|10834.3|10833.6|688
1586238600000|2020-04-07 05:50:00|10835|10834.1|10838.5|10837.9|10839.1|10838.2|10832.5|10831.7|557
1586238900000|2020-04-07 05:55:00|10838.6|10838|10829.8|10828.8|10841.2|10840.6|10828.2|10827.4|665
1586239200000|2020-04-07 06:00:00|10829.7|10828.7|10825.6|10825|10832.9|10832|10825.6|10825|645
1586239500000|2020-04-07 06:05:00|10825.7|10825.1|10827.5|10826.9|10829.4|10828.7|10823.6|10822.7|565
1586239800000|2020-04-07 06:10:00|10827.4|10826.8|10829.5|10828.9|10833.6|10832.7|10826.3|10825.4|857
1586240100000|2020-04-07 06:15:00|10829.6|10829|10833.2|10832.6|10838|10837.1|10829.5|10828.6|927
1586240400000|2020-04-07 06:20:00|10833.6|10832.7|10835.8|10834.9|10837.3|10836.6|10832.7|10831.8|780
1586240700000|2020-04-07 06:25:00|10835.9|10835|10830.8|10830.2|10838|10837.4|10830.5|10829.9|805
1586241000000|2020-04-07 06:30:00|10830.7|10830.1|10834.1|10833.5|10836.2|10835.4|10827.4|10826.8|673
1586241300000|2020-04-07 06:35:00|10834.2|10833.3|10834.8|10834.2|10836.3|10835.7|10831.6|10831|569
1586241600000|2020-04-07 06:40:00|10834.6|10834|10835.1|10834.5|10838.1|10837.3|10831.9|10831.3|673
1586241900000|2020-04-07 06:45:00|10835|10834.4|10844.5|10843.9|10844.8|10844.2|10833.3|10832.6|654
1586242200000|2020-04-07 06:50:00|10844.6|10844|10849.2|10848.6|10850.1|10849.5|10842.5|10841.9|812
1586242500000|2020-04-07 06:55:00|10849.1|10848.5|10859.4|10858.8|10862.3|10861.7|10845.2|10844.6|1123
1586242800000|2020-04-07 07:00:00|10859.7|10859.1|10859.1|10858.5|10862|10861.1|10855.6|10854.6|1112
1586243100000|2020-04-07 07:05:00|10859.4|10858.8|10861.3|10860.4|10861.4|10860.5|10854.6|10854|847
1586243400000|2020-04-07 07:10:00|10861.4|10860.5|10871.9|10871.3|10872.1|10871.3|10860.5|10859.9|978
1586243700000|2020-04-07 07:15:00|10872.2|10871.6|10874.6|10874|10875.9|10875.1|10868.1|10867.3|1027
1586244000000|2020-04-07 07:20:00|10874.5|10873.9|10873.5|10872.9|10876.9|10876.2|10869.4|10868.7|776
1586244300000|2020-04-07 07:25:00|10873.4|10872.8|10874.5|10873.9|10877.5|10876.9|10870.3|10869.7|684
1586244600000|2020-04-07 07:30:00|10874.6|10874|10870.1|10869.2|10875|10874.4|10866.2|10865.6|600
1586244900000|2020-04-07 07:35:00|10869.7|10869.1|10873.6|10873|10876.1|10875.5|10868.4|10867.8|775
1586245200000|2020-04-07 07:40:00|10873.9|10873.3|10866.9|10866.3|10876.1|10875.5|10866.8|10866.2|667
1586245500000|2020-04-07 07:45:00|10867|10866.4|10867|10866.4|10869.4|10868.8|10863.5|10862.9|654
1586245800000|2020-04-07 07:50:00|10867.1|10866.5|10871.2|10870.6|10875.2|10874.6|10865.2|10864.6|740
1586246100000|2020-04-07 07:55:00|10871.1|10870.5|10878.3|10877.4|10879.2|10878.5|10866.1|10865.5|965
1586246400000|2020-04-07 08:00:00|10878.4|10877.5|10873.4|10872.8|10878.6|10877.8|10871.9|10871.3|770
1586246700000|2020-04-07 08:05:00|10873.5|10872.9|10867.8|10867.2|10875.4|10874.8|10867.5|10866.9|635
1586247000000|2020-04-07 08:10:00|10867.7|10867.1|10865.8|10865.2|10869|10868.4|10865.7|10865.1|504
1586247300000|2020-04-07 08:15:00|10865.7|10865.1|10867.2|10866.6|10868.3|10867.7|10865.1|10864.5|499
1586247600000|2020-04-07 08:20:00|10867.3|10866.7|10865.7|10865.1|10869.1|10868.2|10865.5|10864.9|508
1586247900000|2020-04-07 08:25:00|10866|10865.4|10869.4|10868.8|10871.9|10871|10866|10865.4|539
1586248200000|2020-04-07 08:30:00|10869.3|10868.7|10858.7|10857.8|10869.6|10869|10858|10857.4|645
1586248500000|2020-04-07 08:35:00|10858.8|10858.2|10861.6|10860.7|10863.8|10863|10855.8|10855|795
1586248800000|2020-04-07 08:40:00|10861.7|10860.8|10859.7|10858.8|10861.7|10860.8|10852.3|10851.5|776
1586249100000|2020-04-07 08:45:00|10859.6|10858.7|10861.4|10860.5|10862.9|10862.3|10857.5|10856.5|692
1586249400000|2020-04-07 08:50:00|10861.1|10860.3|10861.7|10860.8|10865.1|10864.4|10860.1|10859.2|710
1586249700000|2020-04-07 08:55:00|10861.8|10860.9|10868.5|10867.9|10868.9|10868.1|10861.8|10860.9|723
1586250000000|2020-04-07 09:00:00|10868.4|10867.8|10870.2|10869.3|10872|10871.4|10864.5|10863.6|843
1586250300000|2020-04-07 09:05:00|10870.1|10869.5|10867.1|10866.5|10873.8|10873.1|10864.3|10863.6|771
1586250600000|2020-04-07 09:10:00|10866.8|10866.2|10868.9|10868.3|10869.5|10868.9|10863.4|10862.8|691
1586250900000|2020-04-07 09:15:00|10869|10868.4|10872.1|10871.5|10873.7|10873|10867.9|10867.3|734
1586251200000|2020-04-07 09:20:00|10872.2|10871.3|10875.1|10874.2|10876.1|10875.5|10871.6|10870.9|715
1586251500000|2020-04-07 09:25:00|10875.2|10874.3|10873.2|10872.6|10879.5|10878.7|10872.9|10872.1|800
1586251800000|2020-04-07 09:30:00|10873.1|10872.5|10872.4|10871.5|10877.1|10876.2|10869|10868.3|891
1586252100000|2020-04-07 09:35:00|10872.5|10871.4|10863.4|10862.5|10874.3|10873.4|10862.6|10861.9|791
1586252400000|2020-04-07 09:40:00|10863.3|10862.8|10862.3|10861.7|10865|10864.3|10857.7|10857.1|873
1586252700000|2020-04-07 09:45:00|10862.4|10861.8|10870.2|10869.6|10871.7|10871.1|10861.3|10860.6|792
1586253000000|2020-04-07 09:50:00|10870.3|10869.7|10871.5|10870.6|10874.7|10874|10869.7|10868.8|581
1586253300000|2020-04-07 09:55:00|10871.4|10870.5|10874.5|10873.6|10874.9|10874.1|10870.3|10869.6|690
1586253600000|2020-04-07 10:00:00|10874.4|10873.8|10886|10885.1|10886.2|10885.4|10873.5|10872.7|1021
1586253900000|2020-04-07 10:05:00|10885.9|10885|10885.2|10884.3|10890.2|10889.2|10884.6|10883.7|883
1586254200000|2020-04-07 10:10:00|10885.3|10884.2|10888.9|10888|10890.4|10889.7|10884.9|10884|903
1586254500000|2020-04-07 10:15:00|10889|10888.1|10886.1|10885.5|10889.3|10888.6|10883.7|10882.9|721
1586254800000|2020-04-07 10:20:00|10886|10885.4|10890.1|10889.2|10893.5|10892.8|10885.5|10884.9|844
1586255100000|2020-04-07 10:25:00|10890.2|10889.3|10882.1|10881.2|10892.1|10891.2|10880.7|10879.9|679
1586255400000|2020-04-07 10:30:00|10882.2|10881.3|10884.3|10883.7|10889.5|10888.4|10881.2|10880.3|743
1586255700000|2020-04-07 10:35:00|10884.2|10883.6|10881.6|10881|10884.5|10883.9|10880.8|10880.1|563
1586256000000|2020-04-07 10:40:00|10881.7|10881.1|10884.3|10883.4|10885.7|10885|10880.5|10879.9|559
1586256300000|2020-04-07 10:45:00|10884.2|10883.6|10889.2|10888.6|10889.5|10888.9|10882|10881.4|609
1586256600000|2020-04-07 10:50:00|10889.3|10888.7|10881.8|10880.9|10889.3|10888.7|10880.7|10880|575
1586256900000|2020-04-07 10:55:00|10881.9|10881|10878.4|10877.8|10883.6|10882.8|10877.1|10876.4|718
1586257200000|2020-04-07 11:00:00|10878.3|10877.7|10875|10874.4|10878.5|10877.9|10875|10874.4|571
1586257500000|2020-04-07 11:05:00|10875.1|10874.5|10878.2|10877.6|10878.6|10878|10875|10874.4|472
1586257800000|2020-04-07 11:10:00|10878.5|10877.9|10874.1|10873.5|10880.8|10880.2|10873.5|10872.9|526
1586258100000|2020-04-07 11:15:00|10874|10873.4|10871.7|10871.1|10874.9|10874.2|10871.2|10870.6|427
1586258400000|2020-04-07 11:20:00|10871.8|10871.2|10866.1|10865.5|10872.5|10871.9|10863|10862.4|633
1586258700000|2020-04-07 11:25:00|10866.2|10865.6|10866.3|10865.7|10872.5|10871.9|10866.1|10865.5|614
1586259000000|2020-04-07 11:30:00|10866.2|10865.6|10864.9|10864.3|10866.3|10865.7|10860.8|10860.2|754
1586259300000|2020-04-07 11:35:00|10865|10864.4|10864.5|10863.9|10867.8|10867.1|10860.8|10860.2|649
1586259600000|2020-04-07 11:40:00|10864.6|10864|10869.4|10868.8|10869.6|10869|10862.1|10861.5|632
1586259900000|2020-04-07 11:45:00|10868.8|10868.2|10872.4|10871.8|10874.3|10873.6|10867.3|10866.7|532
1586260200000|2020-04-07 11:50:00|10872.3|10871.7|10878.4|10877.8|10882.6|10882|10872.3|10871.5|715
1586260500000|2020-04-07 11:55:00|10878.6|10877.7|10877.9|10877.3|10879.7|10879.1|10877.4|10876.8|601
1586260800000|2020-04-07 12:00:00|10877.4|10876.8|10879.1|10878.5|10879.5|10878.9|10875.6|10875|726
1586261100000|2020-04-07 12:05:00|10879.2|10878.6|10880.3|10879.7|10880.7|10880.1|10874.2|10873.6|658
1586261400000|2020-04-07 12:10:00|10880.4|10879.8|10885.1|10884.5|10886.7|10885.8|10880.3|10879.6|673
1586261700000|2020-04-07 12:15:00|10885.3|10884.7|10896.4|10895.8|10897.4|10896.8|10885.3|10884.7|726
1586262000000|2020-04-07 12:20:00|10896.5|10895.9|10905.2|10904.6|10906.1|10905|10896.4|10895.8|944
1586262300000|2020-04-07 12:25:00|10905.5|10904.9|10910.4|10909.8|10915.9|10915.3|10903.7|10903.1|994
1586262600000|2020-04-07 12:30:00|10910.5|10909.9|10903.9|10903.3|10911|10910.4|10903.5|10902.9|787
1586262900000|2020-04-07 12:35:00|10904.3|10903.7|10910|10909.4|10910.3|10909.7|10901.8|10901.2|635
1586263200000|2020-04-07 12:40:00|10909.9|10909.3|10910.1|10909.5|10915.6|10914.7|10908.3|10907.7|737
1586263500000|2020-04-07 12:45:00|10910.2|10909.6|10914.3|10913.7|10914.5|10913.9|10905.8|10905.2|609
1586263800000|2020-04-07 12:50:00|10914.4|10913.8|10907.7|10907.1|10918.3|10917|10907.6|10907|832
1586264100000|2020-04-07 12:55:00|10907.8|10907.2|10905.6|10905|10910.2|10909.6|10902.9|10902.3|682
1586264400000|2020-04-07 13:00:00|10905.3|10904.7|10907.4|10906.8|10910.3|10909.7|10901.9|10901.3|774
1586264700000|2020-04-07 13:05:00|10907.3|10906.7|10904.1|10903.5|10910.1|10909.5|10899.9|10899.2|764
1586265000000|2020-04-07 13:10:00|10904|10903.4|10901.2|10900.6|10906.6|10906|10900.2|10899.6|645
1586265300000|2020-04-07 13:15:00|10901.3|10900.7|10903.6|10903|10903.9|10903.3|10898.5|10897.6|659
1586265600000|2020-04-07 13:20:00|10903.7|10903.1|10911.6|10911|10914.4|10913.8|10903.4|10902.8|607
1586265900000|2020-04-07 13:25:00|10911.5|10910.9|10914.7|10914.1|10915.3|10914.7|10907.9|10907.3|575
1586266200000|2020-04-07 13:30:00|10914.9|10914.3|10907.3|10906.7|10915.1|10914.5|10903|10902.4|813
1586266500000|2020-04-07 13:35:00|10907.4|10906.8|10906.1|10905.5|10908.7|10908.1|10903.1|10902.5|895
1586266800000|2020-04-07 13:40:00|10906|10905.4|10914.3|10913.7|10914.8|10914.2|10903.2|10902.6|830
1586267100000|2020-04-07 13:45:00|10914.2|10913.6|10913|10912.4|10917.6|10917|10910.6|10910|864
1586267400000|2020-04-07 13:50:00|10913.1|10912.5|10911.3|10910.7|10915|10914.4|10906.7|10905.8|809
1586267700000|2020-04-07 13:55:00|10911.4|10910.8|10915.4|10914.5|10917.2|10916.3|10910|10909.4|858
1586268000000|2020-04-07 14:00:00|10915.2|10914.3|10914.5|10913.6|10915.7|10915.1|10910.6|10910|798
1586268300000|2020-04-07 14:05:00|10914.3|10913.7|10911.1|10910.5|10915.5|10914.9|10910|10909.4|808
1586268600000|2020-04-07 14:10:00|10910.8|10910.2|10913.1|10912.5|10917.8|10917.2|10909.6|10909|701
1586268900000|2020-04-07 14:15:00|10913.3|10912.7|10917.4|10916.8|10927.7|10925.1|10912.3|10911.7|975
1586269200000|2020-04-07 14:20:00|10917.7|10917.1|10910.4|10909.8|10920.5|10919.9|10910.2|10909.6|808
1586269500000|2020-04-07 14:25:00|10910.3|10909.7|10906.4|10905.8|10913.7|10913|10905.5|10904.9|835
1586269800000|2020-04-07 14:30:00|10906.3|10905.7|10908.4|10907.5|10909.4|10908.6|10903.5|10902.9|746
1586270100000|2020-04-07 14:35:00|10908.3|10907.4|10905.5|10904.9|10911.6|10911|10902.3|10901.7|844
1586270400000|2020-04-07 14:40:00|10905.4|10904.8|10904.6|10904|10907.4|10906.8|10903.5|10902.9|626
1586270700000|2020-04-07 14:45:00|10904.5|10903.9|10902.6|10902|10906.5|10905.9|10902.1|10901.5|616
1586271000000|2020-04-07 14:50:00|10902.4|10901.8|10894.2|10893.6|10903.8|10903.2|10894.1|10893.5|934
1586271300000|2020-04-07 14:55:00|10894.6|10894|10884.3|10883.7|10895.4|10894.5|10881.1|10880.3|1584
1586271600000|2020-04-07 15:00:00|10884.2|10883.6|10882.1|10881.5|10884.9|10884.1|10876.6|10876|1165
1586271900000|2020-04-07 15:05:00|10882.5|10881.9|10881.8|10881.2|10889.1|10888.5|10881.5|10880.9|982
1586272200000|2020-04-07 15:10:00|10881.9|10881.3|10888.8|10888.2|10889.5|10888.7|10881.4|10880.8|746
1586272500000|2020-04-07 15:15:00|10888.5|10887.9|10893.5|10892.9|10893.9|10893.3|10888.5|10887.9|822
1586272800000|2020-04-07 15:20:00|10893.8|10892.7|10890.2|10889.6|10894.9|10894.3|10886.1|10885.2|710
1586273100000|2020-04-07 15:25:00|10890.3|10889.7|10886.3|10885.7|10890.6|10889.9|10884.4|10883.8|549
1586273400000|2020-04-07 15:30:00|10886.2|10885.6|10882.9|10882.3|10886.4|10885.6|10881.1|10880.2|839
1586273700000|2020-04-07 15:35:00|10882.8|10882.2|10889.1|10888.5|10890.4|10889.8|10882.8|10882.1|568
1586274000000|2020-04-07 15:40:00|10889.2|10888.6|10896.3|10895.7|10896.9|10896.3|10889.1|10888.5|580
1586274300000|2020-04-07 15:45:00|10896.1|10895.5|10895.2|10894.3|10898.2|10897.6|10889.3|10888.7|743
1586274600000|2020-04-07 15:50:00|10895.3|10894.4|10887.5|10886.6|10896.3|10895.5|10886.9|10886.2|616
1586274900000|2020-04-07 15:55:00|10887|10886.4|10886.3|10885.7|10890.6|10890|10886|10885.2|685
1586275200000|2020-04-07 16:00:00|10886.4|10885.8|10888.3|10887.7|10890.6|10889.8|10883.3|10882.6|726
1586275500000|2020-04-07 16:05:00|10888.8|10887.9|10895.3|10894.7|10897.8|10896.9|10888|10887.4|724
1586275800000|2020-04-07 16:10:00|10895.2|10894.6|10890.7|10890.1|10895.9|10895.3|10889.9|10889.3|619
1586276100000|2020-04-07 16:15:00|10890.6|10890|10895.6|10894.7|10896|10895.3|10890.2|10889.6|592
1586276400000|2020-04-07 16:20:00|10895.3|10895|10898.3|10897.7|10900|10899.3|10895.3|10894.4|765
1586276700000|2020-04-07 16:25:00|10898.4|10897.8|10903.2|10902.6|10903.9|10903.2|10895.7|10895.1|730
1586277000000|2020-04-07 16:30:00|10903.3|10902.7|10902.3|10901.4|10910.5|10909.6|10901.1|10900.5|941
1586277300000|2020-04-07 16:35:00|10902.2|10901.3|10899.4|10898.8|10903.1|10902.4|10899|10898.4|650
1586277600000|2020-04-07 16:40:00|10899.3|10898.7|10899.7|10899.1|10901.1|10900.2|10897.5|10896.8|568
1586277900000|2020-04-07 16:45:00|10899.5|10898.9|10904.5|10903.9|10905.7|10905.1|10898.7|10898|611
1586278200000|2020-04-07 16:50:00|10904.4|10903.8|10897.2|10896.6|10904.8|10904.2|10897.2|10896.6|640
1586278500000|2020-04-07 16:55:00|10897.3|10896.7|10896.6|10896|10899.4|10898.8|10894.4|10893.7|733
1586278800000|2020-04-07 17:00:00|10896.9|10896.3|10896.6|10895.7|10900.6|10899.9|10895.3|10894.7|669
1586279100000|2020-04-07 17:05:00|10896.5|10895.9|10898.3|10897.7|10900|10899.4|10896|10895.2|464
1586279400000|2020-04-07 17:10:00|10898.6|10898|10897|10896.4|10899.6|10899|10895.1|10894.5|502
1586279700000|2020-04-07 17:15:00|10897.1|10896.5|10896.4|10895.5|10898.2|10897.4|10894.4|10893.8|562
1586280000000|2020-04-07 17:20:00|10896.3|10895.4|10892.7|10891.8|10896.3|10895.6|10891|10890.4|588
1586280300000|2020-04-07 17:25:00|10892.6|10891.7|10893.6|10893|10895|10894.4|10890.6|10889.8|498
1586280600000|2020-04-07 17:30:00|10893.5|10892.9|10890.5|10889.9|10893.5|10892.9|10889.9|10889.3|492
1586280900000|2020-04-07 17:35:00|10890.4|10889.8|10894.5|10893.9|10896.4|10895.6|10889.9|10889.3|470
1586281200000|2020-04-07 17:40:00|10894.6|10894|10890.6|10890|10895.4|10894.6|10889.4|10888.7|581
1586281500000|2020-04-07 17:45:00|10890.5|10889.9|10893.1|10892.2|10893.2|10892.4|10889.5|10888.8|417
1586281800000|2020-04-07 17:50:00|10893.2|10892.3|10897.5|10896.9|10897.9|10897|10893|10892.3|444
1586282100000|2020-04-07 17:55:00|10897.6|10897|10904|10903.4|10905|10904.4|10897.5|10896.9|623
1586282400000|2020-04-07 18:00:00|10903.8|10903.1|10908.3|10907.4|10908.9|10908.2|10903.6|10903|551
1586282700000|2020-04-07 18:05:00|10908.1|10907.5|10907|10906.4|10910.4|10909.5|10906.3|10905.7|557
1586283000000|2020-04-07 18:10:00|10906.8|10906.2|10908.8|10908.2|10910|10909.4|10905.3|10904.6|517
1586283300000|2020-04-07 18:15:00|10908.7|10908.1|10902.3|10901.7|10909.7|10909|10901.8|10901.2|595
1586283600000|2020-04-07 18:20:00|10902.7|10902.1|10903.8|10903.2|10906.1|10905.4|10902.5|10901.9|469
1586283900000|2020-04-07 18:25:00|10904|10903.4|10902.6|10902|10906.4|10905.8|10902.4|10901.7|495
1586284200000|2020-04-07 18:30:00|10902.7|10901.8|10903.3|10902.7|10905.1|10904.4|10902.1|10901.4|525
1586284500000|2020-04-07 18:35:00|10903.4|10902.8|10906.1|10905.2|10909.9|10909.2|10903.2|10902.4|579
1586284800000|2020-04-07 18:40:00|10905.9|10905.3|10903.2|10902.6|10907.3|10906.7|10902.3|10901.5|631
1586285100000|2020-04-07 18:45:00|10903.5|10902.9|10905.7|10905.1|10908.4|10907.6|10903.1|10902.3|528
1586285400000|2020-04-07 18:50:00|10905.8|10905.2|10903.7|10903.1|10906.5|10905.9|10902.3|10901.7|526
1586285700000|2020-04-07 18:55:00|10903.8|10903.2|10903.1|10902.2|10908.4|10907.8|10903.1|10902.2|696
1586286000000|2020-04-07 19:00:00|10902.6|10902|10904.4|10903.8|10910.3|10909.7|10902.5|10901.8|653
1586286300000|2020-04-07 19:05:00|10904.5|10903.9|10905.6|10905|10907.6|10906.9|10904.3|10903.7|426
1586286600000|2020-04-07 19:10:00|10905.8|10904.9|10906.3|10905.7|10908.8|10908|10905.5|10904.9|376
1586286900000|2020-04-07 19:15:00|10906.4|10905.8|10904.5|10903.6|10908.5|10907.8|10904.4|10903.6|453
1586287200000|2020-04-07 19:20:00|10904.2|10903.5|10905|10904.1|10907.3|10906.6|10904.1|10903.5|380
1586287500000|2020-04-07 19:25:00|10904.9|10904|10904.2|10903.6|10907.6|10906.7|10904.1|10903.5|432
1586287800000|2020-04-07 19:30:00|10904.3|10903.7|10905.2|10904.6|10906.4|10905.6|10903.7|10903|425
1586288100000|2020-04-07 19:35:00|10905.1|10904.5|10904.3|10903.7|10905.5|10904.8|10903.4|10902.8|365
1586288400000|2020-04-07 19:40:00|10904.4|10903.8|10903.2|10902.3|10904.5|10903.8|10901.8|10901|374
1586288700000|2020-04-07 19:45:00|10903.1|10902.2|10904.1|10903.5|10904.6|10903.8|10902|10901.3|399
1586289000000|2020-04-07 19:50:00|10904|10903.4|10905.6|10904.7|10907.5|10906.8|10903.6|10902.8|667
1586289300000|2020-04-07 19:55:00|10905.7|10905|10905.2|10904.3|10906.2|10905.5|10903.2|10902.4|535
1586289600000|2020-04-07 20:00:00|10905.1|10904.5|10901.7|10901.1|10905.2|10904.5|10901.6|10900.8|460
1586289900000|2020-04-07 20:05:00|10901.8|10900.9|10898.1|10897.2|10902.4|10901.7|10897.2|10896.4|386
1586290200000|2020-04-07 20:10:00|10898|10897.1|10897.9|10897|10898.9|10898.1|10896.9|10896|322
1586290500000|2020-04-07 20:15:00|10897.6|10897.1|10897.1|10896.2|10898.7|10897.8|10896.7|10895.9|186
1586290800000|2020-04-07 20:20:00|10897.2|10896.6|10898|10897.1|10898.3|10897.4|10897.1|10896.4|110
1586291100000|2020-04-07 20:25:00|10897.9|10897.3|10895.6|10894.7|10898.3|10897.6|10895.3|10894.6|203
1586291400000|2020-04-07 20:30:00|10895.5|10894.6|10895.6|10894.7|10897.9|10897.2|10895.4|10894.6|210
1586291700000|2020-04-07 20:35:00|10895.5|10894.6|10894.7|10893.8|10896|10895.1|10893.8|10893.1|172
1586292000000|2020-04-07 20:40:00|10894.6|10893.7|10894.8|10893.9|10896.3|10895.5|10894.3|10893.5|246
1586292300000|2020-04-07 20:45:00|10894.9|10894|10892.5|10891.4|10896.8|10895.5|10892.2|10891|376
1586292600000|2020-04-07 20:50:00|10892.4|10891.5|10891.4|10890.5|10893.7|10892.8|10890.1|10888.9|691
1586292900000|2020-04-07 20:55:00|10891.6|10890.4|10892.6|10890.8|10893.4|10892.3|10891.6|10890.3|483
1586293200000|2020-04-07 21:00:00|10892.5|10890.9|10892.5|10890.8|10893|10890.9|10892.4|10890.4|34
1586293500000|2020-04-07 21:05:00|10893.5|10889.7|10898.1|10892.1|10899.6|10893.6|10893.1|10889.7|377
1586293800000|2020-04-07 21:10:00|10898|10892|10896.8|10891.9|10899|10893|10896|10891.4|197
1586294100000|2020-04-07 21:15:00|10895|10891.2|10895.8|10893.2|10898.1|10893.3|10893.9|10890.5|266
1586294400000|2020-04-07 21:20:00|10896|10893|10895.3|10890.7|10899.1|10893.9|10895.3|10890.4|228
1586294700000|2020-04-07 21:25:00|10895.2|10890.6|10894.7|10890|10896|10891|10894.3|10889.5|225
1586295000000|2020-04-07 21:30:00|10894.5|10890.1|10894.7|10890.8|10896.7|10890.9|10893.3|10887.3|278
1586295300000|2020-04-07 21:35:00|10895.1|10890.3|10895.9|10893.8|10897.7|10894.2|10894.2|10889.9|379
1586295600000|2020-04-07 21:40:00|10896.2|10893.7|10895.5|10890.9|10896.3|10893.7|10894.6|10889.9|243
1586295900000|2020-04-07 21:45:00|10895.6|10890.7|10893.4|10887.7|10895.7|10891.2|10891.6|10887|231
1586296200000|2020-04-07 21:50:00|10893.5|10887.6|10892.9|10888.5|10893.7|10889.8|10892.3|10887|226
1586296500000|2020-04-07 21:55:00|10892.4|10888.3|10893.3|10888.8|10894.2|10889.7|10892.4|10887.6|262
1586296800000|2020-04-07 22:00:00|10892.8|10889.6|10895|10893.6|10896.9|10894.8|10892.6|10888.7|595
1586297100000|2020-04-07 22:05:00|10895.1|10893.5|10894.5|10893.2|10896|10894.2|10892.8|10891.7|452
1586297400000|2020-04-07 22:10:00|10894.6|10893.5|10892.9|10891.6|10895|10893.7|10891.9|10890.7|457
1586297700000|2020-04-07 22:15:00|10893|10891.4|10893.7|10892.3|10895.5|10894.2|10893|10891.2|427
1586298000000|2020-04-07 22:20:00|10893.8|10892.4|10894.1|10892.6|10895.9|10894.8|10892.6|10891.2|510
1586298300000|2020-04-07 22:25:00|10894.2|10892.5|10894.4|10892.8|10895.8|10894.5|10893.9|10892.4|504
1586298600000|2020-04-07 22:30:00|10894.1|10892.7|10895|10893.7|10895.3|10894|10893.4|10892.3|448
1586298900000|2020-04-07 22:35:00|10895.1|10893.8|10894.1|10892.9|10895.5|10894.1|10892.8|10891.5|475
1586299200000|2020-04-07 22:40:00|10894.2|10893|10893.2|10891.9|10894.6|10893.3|10892.4|10891.3|504
1586299500000|2020-04-07 22:45:00|10893.3|10891.8|10895|10893.7|10897|10895.8|10892.9|10891.8|594
1586299800000|2020-04-07 22:50:00|10894.9|10893.6|10892.6|10891.6|10895.2|10893.9|10892.5|10891.4|363
1586300100000|2020-04-07 22:55:00|10892.8|10891.7|10892.9|10892|10893.4|10892.3|10891.7|10890.6|316
1586300400000|2020-04-07 23:00:00|10892.8|10891.9|10896|10895.1|10896.5|10895.4|10892.1|10890|528
1586300700000|2020-04-07 23:05:00|10896.3|10895|10897.2|10896|10898.6|10897.7|10896|10894.9|496
1586301000000|2020-04-07 23:10:00|10897.1|10896.1|10897.8|10896.9|10897.8|10896.9|10895.4|10894.5|415
1586301300000|2020-04-07 23:15:00|10897.7|10896.8|10897.9|10897|10898|10897.2|10895.5|10894.6|362
1586301600000|2020-04-07 23:20:00|10897.7|10897.1|10898.4|10897.5|10899.6|10898.8|10897.4|10896.7|230
1586301900000|2020-04-07 23:25:00|10898.5|10897.6|10900.4|10899.8|10900.7|10899.9|10897.8|10897|190
1586302200000|2020-04-07 23:30:00|10900.3|10899.7|10900.9|10900|10900.9|10900|10899.3|10898.4|269
1586302500000|2020-04-07 23:35:00|10900.8|10899.9|10900.4|10899.5|10902.6|10901.8|10900|10899.1|278
1586302800000|2020-04-07 23:40:00|10900.5|10899.6|10900.7|10899.8|10901.1|10900.2|10898.2|10897.3|360
1586303100000|2020-04-07 23:45:00|10900.8|10899.9|10898.8|10897.9|10901.2|10900.4|10898.7|10897.8|285
1586303400000|2020-04-07 23:50:00|10898.9|10898|10895.7|10894.8|10899.1|10898.2|10892.3|10891.4|570
1586303700000|2020-04-07 23:55:00|10895.8|10894.9|10893.9|10893|10896.3|10895.4|10893.9|10893|423
1586304000000|2020-04-08 00:00:00|10894|10893.1|10895.2|10894.3|10897.4|10896.5|10892.6|10891.7|488
1586304300000|2020-04-08 00:05:00|10895.3|10894.7|10895|10894.1|10895.4|10894.8|10893.8|10893|386
1586304600000|2020-04-08 00:10:00|10894.9|10894.3|10894.8|10893.9|10896.6|10895.9|10893.9|10893.2|389
1586304900000|2020-04-08 00:15:00|10894.7|10894.1|10890.2|10889.3|10895.4|10894.6|10890|10889.2|490
1586305200000|2020-04-08 00:20:00|10890.1|10889.2|10885.4|10884.5|10891|10890.2|10885.1|10884.2|534
1586305500000|2020-04-08 00:25:00|10885.5|10884.6|10886|10885.1|10888.4|10887.5|10884.4|10883.7|513
1586305800000|2020-04-08 00:30:00|10885.9|10885|10878.5|10877.6|10886.6|10885.7|10876.1|10875.2|795
1586306100000|2020-04-08 00:35:00|10878.6|10877.7|10873.4|10872.5|10879.2|10878.3|10873.3|10872.4|770
1586306400000|2020-04-08 00:40:00|10873.5|10872.6|10876.4|10875.5|10877.6|10876.8|10871.8|10870.9|697
1586306700000|2020-04-08 00:45:00|10876.3|10875.4|10878.3|10877.4|10879.6|10878.9|10875.3|10874.4|574
1586307000000|2020-04-08 00:50:00|10878.2|10877.3|10868.5|10867.6|10878.2|10877.5|10867.9|10867|740
1586307300000|2020-04-08 00:55:00|10867.8|10867.2|10868.2|10867.6|10873.6|10872.7|10867.5|10866.7|751
1586307600000|2020-04-08 01:00:00|10868.3|10867.7|10872.2|10871.6|10874.7|10874|10868|10867.4|600
1586307900000|2020-04-08 01:05:00|10872.3|10871.7|10874.6|10874|10875.3|10874.7|10870.5|10869.9|606
1586308200000|2020-04-08 01:10:00|10874.5|10873.9|10873.4|10872.5|10876|10875.2|10872.9|10872|348
1586308500000|2020-04-08 01:15:00|10873.5|10872.6|10877.6|10877|10878.6|10877.9|10873.3|10872.4|465
1586308800000|2020-04-08 01:20:00|10877.5|10876.9|10877.3|10876.7|10879.6|10879|10876.5|10875.9|355
1586309100000|2020-04-08 01:25:00|10877.4|10876.8|10876.3|10875.7|10879|10878.4|10875.1|10874.5|521
1586309400000|2020-04-08 01:30:00|10876.5|10875.9|10874|10873.1|10878.2|10877.5|10872.4|10871.8|500
1586309700000|2020-04-08 01:35:00|10874.1|10873.2|10873.3|10872.4|10875|10874.2|10872.5|10871.7|321
1586310000000|2020-04-08 01:40:00|10873.2|10872.3|10871.2|10870.6|10873.7|10873.1|10870.9|10870.2|308
1586310300000|2020-04-08 01:45:00|10871.3|10870.7|10874.7|10873.8|10874.8|10873.9|10871.1|10870.5|313
1586310600000|2020-04-08 01:50:00|10874.6|10873.7|10871|10870.4|10874.9|10874.3|10870.9|10870.3|303
1586310900000|2020-04-08 01:55:00|10870.9|10870.3|10871.4|10870.8|10872.1|10871.5|10870.3|10869.7|273
1586311200000|2020-04-08 02:00:00|10871.5|10870.9|10871.1|10870.5|10871.5|10870.9|10869.9|10869.3|263
1586311500000|2020-04-08 02:05:00|10871|10870.4|10875.6|10874.7|10875.7|10875|10870.9|10870.2|407
1586311800000|2020-04-08 02:10:00|10875.3|10874.6|10874.2|10873.6|10876.5|10875.9|10874|10873.4|289
1586312100000|2020-04-08 02:15:00|10874.3|10873.7|10870.9|10870.3|10875.2|10874.6|10870.8|10870.2|240
1586312400000|2020-04-08 02:20:00|10870.8|10870.2|10869.9|10869|10871.4|10870.8|10865.9|10865.3|369
1586312700000|2020-04-08 02:25:00|10869.8|10868.9|10869.9|10869.3|10871.2|10870.6|10868.8|10868|280
1586313000000|2020-04-08 02:30:00|10870|10869.4|10873.3|10872.7|10874.6|10873.7|10869.9|10869.3|325
1586313300000|2020-04-08 02:35:00|10873.4|10872.8|10873.2|10872.6|10874.9|10874|10873|10872.2|324
1586313600000|2020-04-08 02:40:00|10873.1|10872.5|10872.1|10871.5|10874.2|10873.6|10871.9|10871.1|192
1586313900000|2020-04-08 02:45:00|10872.2|10871.6|10872.4|10871.8|10873.1|10872.5|10871|10870.4|310
1586314200000|2020-04-08 02:50:00|10872.3|10871.7|10867.3|10866.7|10872.3|10871.7|10866.6|10866|340
1586314500000|2020-04-08 02:55:00|10867.4|10866.5|10865|10864.4|10867.7|10866.9|10864.7|10864.1|371
1586314800000|2020-04-08 03:00:00|10865.1|10864.5|10863.3|10862.7|10865.6|10864.9|10863.1|10862.5|338
1586315100000|2020-04-08 03:05:00|10863.5|10862.6|10864.6|10864|10867|10866.4|10862.7|10862.1|387
1586315400000|2020-04-08 03:10:00|10864.8|10864.2|10864.4|10863.5|10867.8|10867.1|10864|10863.3|379
1586315700000|2020-04-08 03:15:00|10864.3|10863.4|10865.7|10864.8|10865.8|10865|10863.8|10863.2|245
1586316000000|2020-04-08 03:20:00|10865.8|10864.9|10864.8|10864.2|10867.9|10867.3|10864.5|10863.9|295
1586316300000|2020-04-08 03:25:00|10864.7|10864.1|10866.5|10865.9|10867|10866.1|10864.3|10863.6|315
1586316600000|2020-04-08 03:30:00|10866.4|10865.8|10866.5|10865.9|10867.9|10867.3|10865|10864.4|316
1586316900000|2020-04-08 03:35:00|10866.3|10865.7|10863.2|10862.6|10867.5|10866.7|10863|10862.4|210
1586317200000|2020-04-08 03:40:00|10863.1|10862.5|10861.4|10860.8|10863.3|10862.7|10861.2|10860.5|156
1586317500000|2020-04-08 03:45:00|10861.3|10860.7|10862.1|10861.5|10863.8|10863.2|10861.2|10860.3|348
1586317800000|2020-04-08 03:50:00|10862.2|10861.6|10861.8|10861.2|10862.2|10861.6|10860.6|10860|196
1586318100000|2020-04-08 03:55:00|10861.9|10861.3|10860.1|10859.5|10862.1|10861.3|10859.3|10858.7|251
1586318400000|2020-04-08 04:00:00|10860.5|10859.9|10864.3|10863.7|10865.6|10864.9|10860.2|10859.3|299
1586318700000|2020-04-08 04:05:00|10864.4|10863.8|10863.6|10863|10865.7|10865.1|10863|10862.4|342
1586319000000|2020-04-08 04:10:00|10863.5|10862.9|10865.6|10864.7|10866.2|10865.6|10863.2|10862.6|273
1586319300000|2020-04-08 04:15:00|10865.7|10864.8|10868.4|10867.8|10869.5|10868.9|10865.3|10864.7|431
1586319600000|2020-04-08 04:20:00|10868.3|10867.7|10868.9|10868.3|10869.9|10869.2|10867|10866.4|287
1586319900000|2020-04-08 04:25:00|10868.8|10868.2|10871.6|10871|10871.8|10871.2|10868.5|10867.9|341
1586320200000|2020-04-08 04:30:00|10871.5|10870.9|10866.7|10866.1|10871.5|10870.9|10866.2|10865.6|300
1586320500000|2020-04-08 04:35:00|10866.5|10865.9|10869|10868.4|10869.7|10869.1|10866.4|10865.8|232
1586320800000|2020-04-08 04:40:00|10868.9|10868.3|10869.3|10868.7|10869.6|10869|10868.2|10867.5|191
1586321100000|2020-04-08 04:45:00|10869.2|10868.6|10866|10865.4|10869.3|10868.7|10865.6|10865|272
1586321400000|2020-04-08 04:50:00|10866.2|10865.6|10867.6|10867|10867.9|10867.3|10866|10865.4|265
1586321700000|2020-04-08 04:55:00|10867.5|10866.9|10868|10867.4|10870.5|10869.9|10866.9|10866.3|371
1586322000000|2020-04-08 05:00:00|10867.9|10867.3|10866.7|10865.8|10867.9|10867.3|10865.2|10864.6|324
1586322300000|2020-04-08 05:05:00|10866.8|10865.9|10868.3|10867.7|10870.8|10870|10866.5|10865.8|319
1586322600000|2020-04-08 05:10:00|10868.4|10867.5|10867.7|10867.1|10868.8|10868.2|10866.2|10865.4|225
1586322900000|2020-04-08 05:15:00|10867.8|10867.2|10872.5|10871.6|10872.5|10871.9|10867.8|10867.2|338
1586323200000|2020-04-08 05:20:00|10872.4|10871.8|10871.6|10871|10874.8|10874.1|10870|10869.4|404
1586323500000|2020-04-08 05:25:00|10871.7|10871.1|10871.8|10871.2|10872.7|10872|10870.8|10870|307
1586323800000|2020-04-08 05:30:00|10871.9|10871.3|10872.8|10872.2|10877.5|10876.9|10871.4|10870.8|462
1586324100000|2020-04-08 05:35:00|10872.9|10872.3|10873.3|10872.4|10875.6|10875|10871.5|10870.5|416
1586324400000|2020-04-08 05:40:00|10873.4|10872.5|10876.4|10875.8|10876.5|10875.9|10869.7|10869.1|455
1586324700000|2020-04-08 05:45:00|10876.3|10875.7|10879.8|10878.9|10880.6|10880|10875.9|10875.3|376
1586325000000|2020-04-08 05:50:00|10879.7|10879.1|10885|10884.4|10885.7|10884.9|10878.5|10877.8|471
1586325300000|2020-04-08 05:55:00|10885.1|10884.5|10882.4|10881.1|10888.4|10887.7|10881.4|10880.7|647
1586325600000|2020-04-08 06:00:00|10881.8|10880.9|10843.5|10842.6|10883.2|10882.3|10838.9|10837.4|2074
1586325900000|2020-04-08 06:05:00|10843.6|10842.7|10851.5|10850.6|10855.3|10854.1|10842.6|10841.7|1500
1586326200000|2020-04-08 06:10:00|10851.6|10850.7|10845.2|10844.6|10854.2|10853.3|10845.2|10844.3|1048
1586326500000|2020-04-08 06:15:00|10845|10844.4|10835.8|10834.9|10847.8|10846.9|10835.1|10834.2|1002
1586326800000|2020-04-08 06:20:00|10835.6|10835|10833.3|10832.7|10838.8|10838|10830.5|10829.6|971
1586327100000|2020-04-08 06:25:00|10833.5|10832.6|10839.9|10839|10841.1|10840.2|10831.4|10830.6|839
1586327400000|2020-04-08 06:30:00|10839.8|10838.9|10842.5|10841.9|10847.3|10846.6|10837.9|10837.3|785
1586327700000|2020-04-08 06:35:00|10842.6|10842|10840|10839.4|10845.5|10844.9|10839.8|10839.2|604
1586328000000|2020-04-08 06:40:00|10840.3|10839.5|10846.9|10846.3|10848.8|10848.2|10839.3|10838.7|685
1586328300000|2020-04-08 06:45:00|10847.1|10846.5|10853|10852.4|10854.2|10853.6|10846|10845.3|691
1586328600000|2020-04-08 06:50:00|10853.1|10852.5|10855.9|10855.3|10857.2|10856.6|10851.2|10850.6|656
1586328900000|2020-04-08 06:55:00|10856|10855.4|10857.5|10856.9|10857.8|10857.2|10851.6|10851|656
1586329200000|2020-04-08 07:00:00|10857.6|10857|10864.7|10863.6|10866.2|10865.3|10854.5|10853.6|968
1586329500000|2020-04-08 07:05:00|10864.6|10863.7|10858.8|10857.9|10866.1|10865.3|10857.4|10856.8|963
1586329800000|2020-04-08 07:10:00|10858.9|10858|10860.5|10859.9|10860.9|10860.3|10854.8|10854.2|606
1586330100000|2020-04-08 07:15:00|10860.6|10860|10854.7|10854.1|10862.1|10861.5|10853|10852.4|609
1586330400000|2020-04-08 07:20:00|10854.8|10854.2|10850.4|10849.8|10855.6|10855|10845.6|10844.9|820
1586330700000|2020-04-08 07:25:00|10850.6|10850|10850.2|10849.6|10852|10851.4|10846.6|10846|718
1586331000000|2020-04-08 07:30:00|10850.1|10849.5|10852|10851.4|10854.1|10853.5|10848.9|10848.3|687
1586331300000|2020-04-08 07:35:00|10851.9|10851.3|10850.7|10850.1|10854.8|10854.2|10850.6|10850|717
1586331600000|2020-04-08 07:40:00|10850.8|10850.2|10855.6|10854.7|10856|10855.3|10847.5|10846.9|678
1586331900000|2020-04-08 07:45:00|10855.5|10854.6|10852.3|10851.7|10856.5|10855.9|10851.2|10850.6|632
1586332200000|2020-04-08 07:50:00|10852.2|10851.6|10859.2|10858.6|10861.1|10860.5|10852.1|10851.5|532
1586332500000|2020-04-08 07:55:00|10859.3|10858.7|10861|10860.4|10863.4|10862.8|10858.5|10857.9|632
1586332800000|2020-04-08 08:00:00|10860.9|10860.3|10859.4|10858.8|10862.8|10862.2|10854.4|10853.8|617
1586333100000|2020-04-08 08:05:00|10859.5|10858.9|10859.9|10859.3|10861.7|10860.9|10856.9|10856.3|463
1586333400000|2020-04-08 08:10:00|10859.2|10858.6|10853.7|10852.8|10859.7|10859|10852.5|10851.9|561
1586333700000|2020-04-08 08:15:00|10853.8|10852.9|10852.7|10852.1|10857.2|10856.5|10850.2|10849.6|578
1586334000000|2020-04-08 08:20:00|10852.6|10852|10854.6|10854|10855.3|10854.7|10850.3|10849.7|388
1586334300000|2020-04-08 08:25:00|10854.7|10854.1|10854.5|10853.9|10855.8|10855.2|10852.2|10851.6|418
1586334600000|2020-04-08 08:30:00|10854.4|10853.8|10855.8|10855.2|10855.8|10855.2|10851.8|10851.2|453
1586334900000|2020-04-08 08:35:00|10855.7|10855.1|10848.3|10847.7|10855.7|10855.1|10847.9|10847.3|470
1586335200000|2020-04-08 08:40:00|10848.4|10847.8|10855.3|10854.7|10856.7|10856.1|10846.1|10845.4|581
1586335500000|2020-04-08 08:45:00|10855.5|10854.9|10854.9|10854.3|10855.6|10855|10851.9|10851.3|481
1586335800000|2020-04-08 08:50:00|10855|10854.4|10853.5|10852.9|10856.6|10855.9|10853.2|10852.6|476
1586336100000|2020-04-08 08:55:00|10853.6|10853|10852.5|10851.9|10855.8|10855.1|10851.4|10850.8|545
1586336400000|2020-04-08 09:00:00|10853|10852.4|10868.7|10867.8|10868.7|10868|10853|10852.4|768
1586336700000|2020-04-08 09:05:00|10868.6|10867.7|10869.5|10868.9|10871.5|10870.9|10866.9|10866.3|717
1586337000000|2020-04-08 09:10:00|10869.9|10869.3|10866.5|10865.9|10870.1|10869.5|10865.3|10864.7|559
1586337300000|2020-04-08 09:15:00|10866.4|10865.8|10867.9|10867.3|10868.1|10867.5|10863.7|10863.1|415
1586337600000|2020-04-08 09:20:00|10868|10867.4|10869.6|10869|10871.1|10870.5|10867.3|10866.7|599
1586337900000|2020-04-08 09:25:00|10869.5|10868.9|10873|10872.4|10873.5|10872.9|10865.9|10865.3|644
1586338200000|2020-04-08 09:30:00|10873.2|10872.6|10868.4|10867.8|10874.3|10873.7|10867|10866.3|610
1586338500000|2020-04-08 09:35:00|10868.5|10867.9|10871|10870.4|10874.1|10873.5|10866.9|10866.3|511
1586338800000|2020-04-08 09:40:00|10871.1|10870.5|10866.9|10866.3|10872.7|10872.1|10866.5|10865.9|503
1586339100000|2020-04-08 09:45:00|10867|10866.4|10869.7|10869.1|10872.5|10871.9|10866.9|10866.3|609
1586339400000|2020-04-08 09:50:00|10869.6|10869|10863.3|10862.7|10870.6|10870|10862.9|10862.3|537
1586339700000|2020-04-08 09:55:00|10863.4|10862.8|10863.8|10863.2|10865.6|10864.9|10861.5|10860.9|568
1586340000000|2020-04-08 10:00:00|10863.9|10863.3|10870.4|10869.8|10873|10872.2|10862.4|10861.8|482
1586340300000|2020-04-08 10:05:00|10870.3|10869.7|10864.3|10863.7|10872.8|10872.2|10864.1|10863.5|606
1586340600000|2020-04-08 10:10:00|10864.2|10863.6|10861.7|10861.1|10866.7|10866|10861.2|10860.6|381
1586340900000|2020-04-08 10:15:00|10861.8|10861.2|10865.5|10864.9|10866.6|10866|10861.2|10860.6|458
1586341200000|2020-04-08 10:20:00|10865.6|10865|10868.9|10868.3|10870.5|10869.9|10864.3|10863.7|368
1586341500000|2020-04-08 10:25:00|10868.8|10868.2|10870.7|10870.1|10871.9|10871.3|10868.3|10867.7|395
1586341800000|2020-04-08 10:30:00|10870.6|10870|10876.6|10876|10878.7|10878.1|10870.3|10869.7|540
1586342100000|2020-04-08 10:35:00|10876.5|10875.9|10872|10871.4|10878.5|10877.8|10871.7|10871.1|501
1586342400000|2020-04-08 10:40:00|10871.9|10871.3|10874.1|10873.5|10874.2|10873.6|10870.7|10870.1|385
1586342700000|2020-04-08 10:45:00|10874|10873.4|10876.9|10876.3|10877.1|10876.5|10873|10872.4|403
1586343000000|2020-04-08 10:50:00|10877|10876.4|10875.9|10875.3|10879.8|10879.2|10875.2|10874.6|477
1586343300000|2020-04-08 10:55:00|10875.8|10875.2|10872|10871.4|10876|10875.4|10868.8|10868.2|548
1586343600000|2020-04-08 11:00:00|10871.9|10871.3|10867.3|10866.7|10872|10871.4|10866|10865.4|488
1586343900000|2020-04-08 11:05:00|10867.5|10866.9|10869.1|10868.5|10872.6|10872|10867.1|10866.5|586
1586344200000|2020-04-08 11:10:00|10869|10868.4|10875.1|10874.5|10875.7|10875.1|10868.9|10868.3|507
1586344500000|2020-04-08 11:15:00|10874.9|10874.3|10870.8|10870.2|10875.5|10874.9|10869|10868.4|632
1586344800000|2020-04-08 11:20:00|10870.7|10870.1|10873|10872.4|10875.9|10875.3|10869.2|10868.6|661
1586345100000|2020-04-08 11:25:00|10873.1|10872.5|10877.2|10876.6|10877.2|10876.6|10872.4|10871.8|520
1586345400000|2020-04-08 11:30:00|10877.1|10876.5|10872.9|10872.3|10877.1|10876.5|10871.9|10871.3|459
1586345700000|2020-04-08 11:35:00|10872.8|10872.2|10868|10867.4|10872.9|10872.3|10865.7|10865.1|614
1586346000000|2020-04-08 11:40:00|10867.9|10867.3|10866.1|10865.5|10868|10867.4|10862.4|10861.8|701
1586346300000|2020-04-08 11:45:00|10866.3|10865.7|10862.8|10862.2|10866.7|10866.1|10857.4|10856.8|715
1586346600000|2020-04-08 11:50:00|10862.9|10862.3|10866.2|10865.6|10868.4|10867.8|10861.3|10860.7|664
1586346900000|2020-04-08 11:55:00|10866.3|10865.7|10868.9|10868|10872.6|10871.9|10865.5|10864.8|650
1586347200000|2020-04-08 12:00:00|10868.6|10867.7|10870.9|10870.3|10871.4|10870.8|10867|10866.4|618
1586347500000|2020-04-08 12:05:00|10871|10870.4|10871.7|10871.1|10873.2|10872.6|10869.7|10869.1|604
1586347800000|2020-04-08 12:10:00|10871.8|10871.2|10871.5|10870.9|10873.7|10873.1|10871|10870.4|481
1586348100000|2020-04-08 12:15:00|10871.7|10871.1|10873.6|10873|10875|10874.4|10870.1|10869.5|527
1586348400000|2020-04-08 12:20:00|10873.5|10872.9|10876.2|10875.6|10877.8|10877.2|10873.4|10872.8|558
1586348700000|2020-04-08 12:25:00|10876.3|10875.7|10875.9|10875.3|10876.9|10876.3|10874|10873.4|538
1586349000000|2020-04-08 12:30:00|10875.8|10875.2|10869.7|10869.1|10877.6|10877|10869.7|10869.1|497
1586349300000|2020-04-08 12:35:00|10869.9|10869.3|10872.3|10871.7|10873|10872.4|10868.9|10868.3|461
1586349600000|2020-04-08 12:40:00|10872.2|10871.6|10875.6|10875|10876|10875.4|10871.3|10870.7|458
1586349900000|2020-04-08 12:45:00|10875.5|10874.9|10885|10884.4|10885.1|10884.5|10874.5|10873.8|583
1586350200000|2020-04-08 12:50:00|10885.1|10884.5|10878|10877.4|10885.1|10884.5|10877.1|10876.5|571
1586350500000|2020-04-08 12:55:00|10878.1|10877.5|10873.1|10872.5|10879.5|10878.9|10872.8|10872.2|508
1586350800000|2020-04-08 13:00:00|10873.2|10872.6|10876.4|10875.8|10877.2|10876.5|10869.8|10869.2|675
1586351100000|2020-04-08 13:05:00|10876.1|10875.5|10879.2|10878.6|10882.2|10881.6|10875.7|10875.1|671
1586351400000|2020-04-08 13:10:00|10879.1|10878.5|10874.5|10873.9|10879.5|10878.9|10874.5|10873.9|540
1586351700000|2020-04-08 13:15:00|10874.6|10874|10880.1|10879.5|10882.3|10881.7|10873.7|10873.1|705
1586352000000|2020-04-08 13:20:00|10880|10879.4|10884|10883.4|10885.9|10885.3|10879.5|10878.9|498
1586352300000|2020-04-08 13:25:00|10883.4|10882.8|10885.4|10884.8|10888|10887.4|10882.6|10882|541
1586352600000|2020-04-08 13:30:00|10885.5|10884.9|10887.6|10887|10887.7|10887.1|10883.9|10883.3|620
1586352900000|2020-04-08 13:35:00|10887.8|10887.2|10887.6|10887|10888.1|10887.5|10884.5|10883.9|500
1586353200000|2020-04-08 13:40:00|10887.7|10887.1|10887.2|10886.6|10888.3|10887.7|10886|10885.4|614
1586353500000|2020-04-08 13:45:00|10887.1|10886.5|10884.6|10884|10888.3|10887.7|10882.7|10882.1|589
1586353800000|2020-04-08 13:50:00|10884.8|10884.2|10886.9|10886.3|10887.8|10887.2|10877.9|10877.3|761
1586354100000|2020-04-08 13:55:00|10887|10886.4|10880.7|10880.1|10888.5|10887.8|10879|10878.4|835
1586354400000|2020-04-08 14:00:00|10880.9|10880.3|10884.7|10884.1|10885.6|10885|10879|10878.4|568
1586354700000|2020-04-08 14:05:00|10884.6|10884|10882.4|10881.8|10887.2|10886.6|10877.8|10877.2|601
1586355000000|2020-04-08 14:10:00|10882.5|10881.9|10882|10881.4|10884.3|10883.7|10879.6|10879|611
1586355300000|2020-04-08 14:15:00|10882.8|10882.2|10883.2|10882.6|10885.1|10884.5|10881.4|10880.8|522
1586355600000|2020-04-08 14:20:00|10882.7|10882.1|10882.9|10882.3|10886.5|10885.9|10881.9|10881.3|586
1586355900000|2020-04-08 14:25:00|10882.8|10882.2|10883.5|10882.6|10883.6|10883|10879.9|10879.3|539
1586356200000|2020-04-08 14:30:00|10883.6|10882.7|10883.5|10882.9|10885.6|10884.7|10881.1|10880.5|480
1586356500000|2020-04-08 14:35:00|10883.7|10882.8|10877.4|10876.8|10883.7|10882.9|10877.1|10876.5|512
1586356800000|2020-04-08 14:40:00|10877.5|10876.9|10874.4|10873.8|10878.6|10878|10872.1|10871.5|638
1586357100000|2020-04-08 14:45:00|10874.7|10874.1|10877.3|10876.7|10877.4|10876.8|10872.3|10871.7|649
1586357400000|2020-04-08 14:50:00|10877.4|10876.8|10868.9|10868|10884.1|10883.5|10868|10867.1|927
1586357700000|2020-04-08 14:55:00|10868.8|10867.9|10863.7|10863.1|10868.8|10867.9|10854|10852.9|1581
1586358000000|2020-04-08 15:00:00|10864.1|10863.2|10862.1|10861.5|10867.1|10866.5|10861|10860.4|1071
1586358300000|2020-04-08 15:05:00|10862.5|10861.9|10866.4|10865.8|10866.5|10865.9|10861.3|10860.6|806
1586358600000|2020-04-08 15:10:00|10866.3|10865.7|10870.2|10869.6|10870.7|10870.1|10864.9|10864.3|767
1586358900000|2020-04-08 15:15:00|10870.1|10869.5|10867.9|10867.3|10870.8|10870.1|10866.5|10865.9|736
1586359200000|2020-04-08 15:20:00|10867.6|10867|10874.1|10873.5|10875.1|10874.5|10867.5|10866.8|676
1586359500000|2020-04-08 15:25:00|10874.2|10873.6|10875|10874.4|10883.9|10883|10871.3|10870.7|1103
1586359800000|2020-04-08 15:30:00|10874.9|10874.3|10875.5|10874.9|10878.6|10877.9|10872.9|10872.1|882
1586360100000|2020-04-08 15:35:00|10875.6|10875|10875.3|10874.4|10879.5|10878.9|10873.2|10872.5|741
1586360400000|2020-04-08 15:40:00|10875.6|10875|10871.6|10870.7|10876.1|10875.5|10868.2|10867.5|719
1586360700000|2020-04-08 15:45:00|10871.4|10870.8|10870.6|10870|10871.9|10871.2|10867.7|10867.1|640
1586361000000|2020-04-08 15:50:00|10870.7|10869.8|10867.6|10866.7|10870.7|10869.9|10863.7|10863.1|775
1586361300000|2020-04-08 15:55:00|10867.5|10866.6|10864.2|10863.6|10868.2|10867.5|10859.6|10858.8|752
1586361600000|2020-04-08 16:00:00|10864.3|10863.7|10862.1|10861.5|10865.9|10865.2|10861.9|10861.3|661
1586361900000|2020-04-08 16:05:00|10862.2|10861.3|10858.3|10857.7|10863|10862.3|10855|10854.4|750
1586362200000|2020-04-08 16:10:00|10858.2|10857.6|10859.8|10859.2|10861.1|10860.5|10853.8|10853.1|688
1586362500000|2020-04-08 16:15:00|10859.7|10859.1|10852.4|10851.5|10860.2|10859.6|10852|10851.2|789
1586362800000|2020-04-08 16:20:00|10852.3|10851.7|10856.5|10855.9|10858.4|10857.8|10851.8|10851.2|619
1586363100000|2020-04-08 16:25:00|10856.1|10855.5|10852.7|10851.8|10857.9|10857.3|10852.5|10851.8|465
1586363400000|2020-04-08 16:30:00|10852.8|10851.9|10858.8|10858.2|10858.9|10858.3|10851.2|10850.5|564
1586363700000|2020-04-08 16:35:00|10858.5|10857.9|10860.7|10860.1|10862.1|10861.3|10857.9|10857.3|552
1586364000000|2020-04-08 16:40:00|10860.8|10860.2|10858.5|10857.9|10863.1|10862.5|10857.9|10857.1|516
1586364300000|2020-04-08 16:45:00|10858.6|10858|10861.2|10860.6|10862.2|10861.6|10858.3|10857.6|561
1586364600000|2020-04-08 16:50:00|10861.4|10860.5|10857.3|10856.7|10861.6|10860.9|10857.1|10856.5|585
1586364900000|2020-04-08 16:55:00|10857.5|10856.9|10864|10863.4|10866.4|10865.8|10857.5|10856.9|798
1586365200000|2020-04-08 17:00:00|10863.9|10863.3|10865|10864.1|10865.6|10864.8|10861.4|10860.6|589
1586365500000|2020-04-08 17:05:00|10864.9|10864|10864.3|10863.7|10865|10864.4|10861.3|10860.5|532
1586365800000|2020-04-08 17:10:00|10864.1|10863.5|10865.1|10864.5|10865.4|10864.7|10862.3|10861.6|484
1586366100000|2020-04-08 17:15:00|10865.3|10864.4|10864.9|10864.3|10865.7|10865.1|10862.5|10861.9|402
1586366400000|2020-04-08 17:20:00|10864.6|10864|10863.1|10862.5|10866|10865.2|10861|10860.3|453
1586366700000|2020-04-08 17:25:00|10863.2|10862.6|10862.7|10862.1|10863.5|10862.9|10861.4|10860.7|421
1586367000000|2020-04-08 17:30:00|10862.8|10862.2|10862.9|10862|10864.3|10863.7|10861.9|10861.2|375
1586367300000|2020-04-08 17:35:00|10862.8|10862.2|10865.1|10864.5|10865.5|10864.7|10862|10861.2|448
1586367600000|2020-04-08 17:40:00|10865|10864.4|10866|10865.1|10866.6|10866|10864.9|10864.2|274
1586367900000|2020-04-08 17:45:00|10865.9|10865|10865.8|10865.2|10866.4|10865.7|10863.5|10862.8|321
1586368200000|2020-04-08 17:50:00|10865.7|10865.1|10864.4|10863.8|10867.4|10866.8|10864.3|10863.5|377
1586368500000|2020-04-08 17:55:00|10864.6|10864|10866.8|10864.8|10867.1|10865.4|10862.3|10861.7|485
1586368800000|2020-04-08 18:00:00|10866.6|10864.6|10864.3|10863.7|10868.1|10866.5|10861.4|10860.6|560
1586369100000|2020-04-08 18:05:00|10864.5|10863.9|10865.4|10864.8|10865.5|10864.9|10861.7|10860.9|508
1586369400000|2020-04-08 18:10:00|10865.5|10864.9|10864.5|10863.6|10867|10866.4|10864.3|10863.6|423
1586369700000|2020-04-08 18:15:00|10864.6|10863.7|10869.4|10868.5|10870|10869.3|10864.2|10863.5|677
1586370000000|2020-04-08 18:20:00|10869.3|10868.7|10869|10868.1|10870|10869.3|10867.4|10866.8|475
1586370300000|2020-04-08 18:25:00|10868.8|10868.2|10869.4|10868.8|10871.1|10870.5|10868.8|10868.1|317
1586370600000|2020-04-08 18:30:00|10869.5|10868.9|10870.1|10869.2|10870.9|10870.2|10867.9|10867.3|501
1586370900000|2020-04-08 18:35:00|10870|10869.4|10871.4|10870.8|10872.1|10871.5|10869.2|10868.6|349
1586371200000|2020-04-08 18:40:00|10871.3|10870.5|10871.3|10870.7|10872|10871.4|10868.4|10867.8|361
1586371500000|2020-04-08 18:45:00|10871.4|10870.8|10870.3|10869.4|10873.1|10872.5|10869.3|10868.5|462
1586371800000|2020-04-08 18:50:00|10870.4|10869.8|10867.3|10866.7|10872.1|10871.5|10867.3|10866.5|424
1586372100000|2020-04-08 18:55:00|10867.2|10866.6|10862.4|10861.8|10867.7|10867.1|10861.4|10860.8|562
1586372400000|2020-04-08 19:00:00|10862.8|10862.2|10866.8|10865.9|10867.3|10866.5|10862.4|10861.8|400
1586372700000|2020-04-08 19:05:00|10866.7|10866.1|10864.5|10863.6|10867.3|10866.4|10864.3|10863.5|399
1586373000000|2020-04-08 19:10:00|10864.4|10863.5|10864.9|10864.3|10865.6|10864.9|10860.9|10860.3|362
1586373300000|2020-04-08 19:15:00|10864.8|10864.2|10866.2|10865.3|10866.6|10865.8|10864.1|10863.3|325
1586373600000|2020-04-08 19:20:00|10866.1|10865.2|10864.6|10864|10866.7|10866|10864.2|10863.4|305
1586373900000|2020-04-08 19:25:00|10864.7|10863.8|10861.4|10860.8|10864.9|10864.2|10861.3|10860.7|296
1586374200000|2020-04-08 19:30:00|10861.5|10860.9|10860.5|10859.9|10862.4|10861.8|10860.5|10859.9|277
1586374500000|2020-04-08 19:35:00|10860.6|10860|10853.6|10852.7|10860.8|10860.2|10853.4|10852.6|497
1586374800000|2020-04-08 19:40:00|10853.5|10852.6|10854.7|10853.8|10855.5|10854.7|10853.1|10852.4|483
1586375100000|2020-04-08 19:45:00|10854.8|10853.9|10859.4|10858.8|10859.5|10858.8|10854.1|10853.3|436
1586375400000|2020-04-08 19:50:00|10859.5|10858.9|10855.4|10854.8|10860.8|10860.2|10855.1|10854.5|553
1586375700000|2020-04-08 19:55:00|10855.3|10854.7|10853.6|10853|10856|10855.4|10852.3|10851.7|550
1586376000000|2020-04-08 20:00:00|10853.5|10852.9|10855.8|10854.9|10855.8|10855.1|10852.5|10851.9|383
1586376300000|2020-04-08 20:05:00|10855.7|10854.8|10855.7|10855.1|10855.8|10855.2|10854.4|10853.8|169
1586376600000|2020-04-08 20:10:00|10855.6|10855|10856.3|10855.7|10857.8|10857.2|10855.2|10854.6|197
1586376900000|2020-04-08 20:15:00|10856.2|10855.6|10853.2|10852.6|10856.3|10855.7|10853.2|10852.5|192
1586377200000|2020-04-08 20:20:00|10853.3|10852.7|10853.3|10852.7|10853.8|10853.1|10851.8|10851|149
1586377500000|2020-04-08 20:25:00|10853.4|10852.8|10853.1|10852.2|10854.4|10853.8|10852.9|10852|169
1586377800000|2020-04-08 20:30:00|10853|10852.1|10851.5|10850.6|10853|10852.1|10850.6|10849.8|174
1586378100000|2020-04-08 20:35:00|10851.4|10850.5|10851.1|10850.5|10852.1|10851.3|10850.6|10849.8|147
1586378400000|2020-04-08 20:40:00|10851.2|10850.6|10852.7|10851.8|10853.5|10852.7|10851|10850.2|130
1586378700000|2020-04-08 20:45:00|10852.8|10852.2|10852.5|10851.9|10854.2|10853.3|10851.8|10850.9|174
1586379000000|2020-04-08 20:50:00|10852.6|10851.7|10854.8|10853.8|10856.3|10855.2|10852.3|10851.6|245
1586379300000|2020-04-08 20:55:00|10854.9|10853.9|10857.7|10856.6|10859|10856.6|10854.4|10853.4|265
1586379600000|2020-04-08 21:00:00|10858.5|10855.8|10860.5|10854.5|10860.5|10856.2|10858.2|10853.5|56
1586379900000|2020-04-08 21:05:00|10859.8|10853.8|10862.8|10856.8|10863.8|10857.8|10859.2|10853.2|103
1586380200000|2020-04-08 21:10:00|10863.1|10857.1|10860.6|10854.6|10864.1|10858.2|10859.2|10853.2|198
1586380500000|2020-04-08 21:15:00|10860.8|10854.8|10858.5|10853.8|10860.8|10856.6|10855.9|10853.2|224
1586380800000|2020-04-08 21:20:00|10858.4|10853.9|10857.3|10854.7|10859|10855.2|10856|10853.1|240
1586381100000|2020-04-08 21:25:00|10857.2|10854.6|10857.3|10854.1|10859|10854.7|10856.8|10853|164
1586381400000|2020-04-08 21:30:00|10857.6|10854|10856.8|10853.4|10857.8|10854.9|10855.5|10853.1|176
1586381700000|2020-04-08 21:35:00|10856.9|10853.5|10857.3|10855.2|10857.9|10855.9|10855.5|10853.1|150
1586382000000|2020-04-08 21:40:00|10857.4|10855.3|10859.2|10856.2|10860.4|10857.3|10856.6|10855.1|373
1586382300000|2020-04-08 21:45:00|10858.9|10856.3|10859.2|10855.8|10859.7|10856.7|10857.8|10854.9|227
1586382600000|2020-04-08 21:50:00|10858.9|10855.9|10859.3|10855.7|10860|10856.6|10858.6|10854|228
1586382900000|2020-04-08 21:55:00|10859.2|10855.9|10859.1|10854.9|10859.6|10856.2|10855.8|10854.1|312
1586383200000|2020-04-08 22:00:00|10859.2|10855|10856.4|10854.9|10859.6|10856|10856.2|10854.7|417
1586383500000|2020-04-08 22:05:00|10856.3|10854.8|10855.5|10854|10857.7|10856.1|10854.7|10853.1|379
1586383800000|2020-04-08 22:10:00|10855.6|10853.8|10856|10854.7|10856.1|10854.9|10855.4|10853.8|170
1586384100000|2020-04-08 22:15:00|10856.2|10854.6|10859.8|10858.7|10860.4|10859.2|10855.2|10854.1|348
1586384400000|2020-04-08 22:20:00|10859.7|10858.8|10860.1|10859|10860.5|10859.4|10857.9|10857|419
1586384700000|2020-04-08 22:25:00|10860.2|10859.1|10861.3|10860.3|10861.7|10860.6|10859.7|10858.4|428
1586385000000|2020-04-08 22:30:00|10861.2|10860.4|10860.5|10859.3|10861.6|10860.6|10859.2|10858.3|381
1586385300000|2020-04-08 22:35:00|10860.4|10859.4|10860.3|10859.4|10861.2|10860.3|10858.9|10858|314
1586385600000|2020-04-08 22:40:00|10860.4|10859.3|10860.3|10859.4|10861.2|10860.3|10859.5|10858.5|259
1586385900000|2020-04-08 22:45:00|10860.4|10859.3|10860.9|10860|10861.3|10860.4|10859.6|10858.7|252
1586386200000|2020-04-08 22:50:00|10860.8|10859.9|10859.2|10858.3|10860.9|10860|10858.6|10857.6|245
1586386500000|2020-04-08 22:55:00|10859.3|10858.2|10859.8|10858.7|10860.9|10859.9|10859.2|10858|233
1586386800000|2020-04-08 23:00:00|10859.7|10858.8|10858.4|10857.5|10860|10859|10858.3|10857.4|321
1586387100000|2020-04-08 23:05:00|10858.5|10857.6|10858.5|10857.6|10858.9|10857.9|10857.8|10856.7|244
1586387400000|2020-04-08 23:10:00|10858.4|10857.5|10860.6|10859.7|10861.2|10860.3|10858.1|10857.2|366
1586387700000|2020-04-08 23:15:00|10860.7|10859.8|10861.4|10860.5|10861.6|10860.7|10859.4|10858.5|270
1586388000000|2020-04-08 23:20:00|10861.5|10860.6|10859.7|10858.8|10861.6|10860.7|10859.3|10858.3|288
1586388300000|2020-04-08 23:25:00|10859.6|10858.7|10859.5|10858.9|10860.3|10859.5|10859.4|10858.5|197
1586388600000|2020-04-08 23:30:00|10859.4|10858.8|10860.5|10859.9|10861.2|10860.5|10859.4|10858.7|224
1586388900000|2020-04-08 23:35:00|10860.6|10860|10860.5|10859.6|10861.1|10860.4|10859.9|10859.2|119
1586389200000|2020-04-08 23:40:00|10860.4|10859.5|10859|10858.4|10861.2|10860.6|10859|10858.3|190
1586389500000|2020-04-08 23:45:00|10859.2|10858.3|10861.5|10860.9|10861.6|10861|10859.2|10858.3|137
1586389800000|2020-04-08 23:50:00|10861.4|10860.8|10862|10861.1|10862.5|10861.9|10861.1|10860.4|174
1586390100000|2020-04-08 23:55:00|10861.6|10861|10860.4|10859.5|10862.3|10861.4|10860.2|10859.3|209
1586390400000|2020-04-09 00:00:00|10860.6|10859.8|10860.2|10859.6|10861.1|10860.5|10859.9|10859.2|259
1586390700000|2020-04-09 00:05:00|10860.3|10859.7|10861.8|10861.2|10862.4|10861.6|10860|10859.3|266
1586391000000|2020-04-09 00:10:00|10861.7|10861.1|10860.9|10860|10862|10861.2|10858.6|10858|263
1586391300000|2020-04-09 00:15:00|10861|10860.1|10863.3|10862.7|10865.6|10864.8|10860.9|10860|381
1586391600000|2020-04-09 00:20:00|10863.4|10862.8|10862|10861.4|10864.2|10863.6|10861.9|10861.3|254
1586391900000|2020-04-09 00:25:00|10862.2|10861.6|10866.4|10865.5|10866.4|10865.8|10861.6|10861|290
1586392200000|2020-04-09 00:30:00|10866.3|10865.4|10868|10867.4|10868.2|10867.6|10864.7|10864.1|332
1586392500000|2020-04-09 00:35:00|10868.1|10867.5|10867.9|10867.3|10868.9|10868.3|10867|10866.4|286
1586392800000|2020-04-09 00:40:00|10868|10867.4|10870.6|10870|10871|10870.4|10867.8|10867.2|389
1586393100000|2020-04-09 00:45:00|10870.5|10869.9|10871.4|10870.8|10871.7|10871.1|10868.8|10868.1|327
1586393400000|2020-04-09 00:50:00|10871.5|10870.9|10874.6|10874|10880.7|10880|10871.3|10870.7|787
1586393700000|2020-04-09 00:55:00|10874.4|10873.8|10872.2|10871.3|10875.3|10874.7|10867.9|10867.2|602
1586394000000|2020-04-09 01:00:00|10872.1|10871.2|10876.2|10875.3|10877.5|10876.9|10870.6|10869.8|567
1586394300000|2020-04-09 01:05:00|10876.3|10875.4|10867|10866.4|10876.8|10876|10866.5|10865.9|611
1586394600000|2020-04-09 01:10:00|10867.1|10866.5|10867.5|10866.6|10869|10868.4|10866.3|10865.7|420
1586394900000|2020-04-09 01:15:00|10867.6|10866.7|10867.9|10867.3|10868.3|10867.7|10865.7|10865.1|495
1586395200000|2020-04-09 01:20:00|10868|10867.4|10867.4|10866.5|10868.1|10867.5|10865.6|10865|320
1586395500000|2020-04-09 01:25:00|10867.3|10866.4|10867.3|10866.7|10868|10867.4|10866|10865.3|292
1586395800000|2020-04-09 01:30:00|10867.4|10866.8|10862|10861.4|10867.4|10866.8|10861.8|10861|548
1586396100000|2020-04-09 01:35:00|10861.9|10861.3|10861.4|10860.8|10863.2|10862.6|10859.7|10858.9|402
1586396400000|2020-04-09 01:40:00|10861.5|10860.9|10858.4|10857.8|10862.4|10861.8|10856.9|10856.3|474
1586396700000|2020-04-09 01:45:00|10858.5|10857.9|10857.8|10857.2|10861.1|10860.5|10856.4|10855.8|437
1586397000000|2020-04-09 01:50:00|10857.9|10857.3|10860.5|10859.9|10861.6|10860.9|10857.3|10856.7|324
1586397300000|2020-04-09 01:55:00|10860.6|10860|10859.4|10858.8|10863.5|10862.9|10859.4|10858.8|340
1586397600000|2020-04-09 02:00:00|10859.5|10858.9|10856.4|10855.8|10860.9|10860.3|10856.3|10855.7|362
1586397900000|2020-04-09 02:05:00|10856.3|10855.7|10855.3|10854.7|10857.6|10857|10854.9|10854.3|311
1586398200000|2020-04-09 02:10:00|10855.4|10854.8|10858|10857.4|10858|10857.4|10854.9|10854.3|319
1586398500000|2020-04-09 02:15:00|10857.9|10857.3|10858.3|10857.7|10860.6|10860|10857.2|10856.6|245
1586398800000|2020-04-09 02:20:00|10858.2|10857.6|10858.7|10858.1|10860.3|10859.7|10856.5|10855.9|303
1586399100000|2020-04-09 02:25:00|10858.6|10858|10858.9|10858.3|10859.1|10858.5|10857|10856.4|183
1586399400000|2020-04-09 02:30:00|10859|10858.4|10859.3|10858.7|10859.6|10859|10857.8|10857.2|229
1586399700000|2020-04-09 02:35:00|10859.2|10858.6|10857.8|10857.2|10861.1|10860.5|10857.8|10857.2|250
1586400000000|2020-04-09 02:40:00|10857.7|10857.1|10855.6|10855|10860|10859.4|10855.1|10854.5|309
1586400300000|2020-04-09 02:45:00|10855.7|10855.1|10858.4|10857.8|10858.7|10858.1|10853.9|10853.3|362
1586400600000|2020-04-09 02:50:00|10858.3|10857.7|10860.2|10859.6|10860.9|10860.3|10857.5|10856.9|295
1586400900000|2020-04-09 02:55:00|10860.1|10859.5|10862|10861.4|10862.6|10861.8|10860|10859.4|295
1586401200000|2020-04-09 03:00:00|10862.1|10861.5|10857.3|10856.7|10862.2|10861.6|10857.3|10856.7|199
1586401500000|2020-04-09 03:05:00|10857.2|10856.6|10859.6|10859|10860.2|10859.6|10857.1|10856.5|232
1586401800000|2020-04-09 03:10:00|10859.5|10858.9|10860|10859.4|10861|10860.4|10859.1|10858.5|228
1586402100000|2020-04-09 03:15:00|10859.9|10859.3|10861.6|10861|10861.8|10861.2|10859.9|10859.3|211
1586402400000|2020-04-09 03:20:00|10861.7|10861.1|10865.7|10865.1|10865.9|10865.3|10861.7|10861.1|232
1586402700000|2020-04-09 03:25:00|10865.8|10865.2|10867.4|10866.8|10868.6|10868|10865.7|10865.1|334
1586403000000|2020-04-09 03:30:00|10867.2|10866.6|10866.1|10865.5|10867.7|10867.1|10864.3|10863.7|344
1586403300000|2020-04-09 03:35:00|10866|10865.4|10866.5|10865.9|10867.1|10866.5|10865.3|10864.6|210
1586403600000|2020-04-09 03:40:00|10866.6|10866|10868|10867.4|10868.5|10867.9|10866.1|10865.5|255
1586403900000|2020-04-09 03:45:00|10867.9|10867.3|10868|10867.4|10870.1|10869.5|10866.3|10865.7|294
1586404200000|2020-04-09 03:50:00|10867.8|10867.2|10868|10867.4|10869.5|10868.9|10866.5|10865.9|297
1586404500000|2020-04-09 03:55:00|10867.9|10867.3|10866.9|10866.3|10868.6|10868|10866.4|10865.8|249
1586404800000|2020-04-09 04:00:00|10867|10866.4|10869.3|10868.7|10869.5|10868.9|10866.7|10866.1|232
1586405100000|2020-04-09 04:05:00|10869.2|10868.6|10868.9|10868.3|10870.1|10869.5|10867.8|10867.2|245
1586405400000|2020-04-09 04:10:00|10869|10868.4|10867.9|10867.3|10869.1|10868.5|10867.8|10867.2|178
1586405700000|2020-04-09 04:15:00|10868|10867.4|10866.9|10866.3|10868.2|10867.6|10866.1|10865.5|187
1586406000000|2020-04-09 04:20:00|10866.8|10866.2|10866.2|10865.6|10867.5|10866.9|10865.5|10864.9|181
1586406300000|2020-04-09 04:25:00|10866.3|10865.7|10867.4|10866.5|10867.5|10866.8|10865.9|10865.3|129
1586406600000|2020-04-09 04:30:00|10867.5|10866.6|10870.6|10870|10871.3|10870.7|10867.3|10866.3|366
1586406900000|2020-04-09 04:35:00|10870.5|10869.9|10869.1|10868.5|10871.4|10870.8|10869|10868.4|211
1586407200000|2020-04-09 04:40:00|10869.2|10868.6|10867|10866.4|10869.7|10869.1|10866|10865.4|231
1586407500000|2020-04-09 04:45:00|10866.9|10866.3|10864.2|10863.6|10867|10866.4|10864.1|10863.4|255
1586407800000|2020-04-09 04:50:00|10864.3|10863.7|10863.1|10862.5|10864.7|10864.1|10862.8|10862.2|229
1586408100000|2020-04-09 04:55:00|10863.2|10862.6|10865.5|10864.9|10866.8|10866.2|10862.9|10862.2|341
1586408400000|2020-04-09 05:00:00|10865.6|10865|10863.7|10863.1|10866.5|10865.9|10862.9|10862.3|327
1586408700000|2020-04-09 05:05:00|10863.8|10863.2|10864.4|10863.8|10865.4|10864.8|10863.7|10863.1|205
1586409000000|2020-04-09 05:10:00|10864.5|10863.9|10863.7|10863.1|10866.4|10865.8|10863.1|10862.5|218
1586409300000|2020-04-09 05:15:00|10863.6|10863|10864.3|10863.7|10866.4|10865.8|10863.2|10862.6|230
1586409600000|2020-04-09 05:20:00|10864.1|10863.5|10864.9|10864.3|10865.1|10864.5|10862.8|10862.2|238
1586409900000|2020-04-09 05:25:00|10865|10864.4|10864|10863.4|10866.6|10866|10864|10863.4|170
1586410200000|2020-04-09 05:30:00|10863.9|10863.3|10865.9|10865.3|10866|10865.4|10863.3|10862.7|191
1586410500000|2020-04-09 05:35:00|10865.7|10865.1|10866.4|10865.8|10866.8|10866.2|10864.7|10864.1|217
1586410800000|2020-04-09 05:40:00|10866.2|10865.6|10864.1|10863.5|10866.5|10865.9|10862.8|10862.2|229
1586411100000|2020-04-09 05:45:00|10864.3|10863.7|10860.2|10859.6|10864.3|10863.7|10859.7|10859.1|249
1586411400000|2020-04-09 05:50:00|10860.3|10859.7|10857.4|10856.8|10860.4|10859.8|10857.4|10856.8|351
1586411700000|2020-04-09 05:55:00|10857.5|10856.9|10856|10855.1|10858.9|10858.3|10855.1|10854.5|333
1586412000000|2020-04-09 06:00:00|10855.9|10855.3|10854.2|10853.6|10858.5|10857.9|10854|10853.4|504
1586412300000|2020-04-09 06:05:00|10854.3|10853.7|10845.6|10845|10854.9|10854.3|10842.6|10842|539
1586412600000|2020-04-09 06:10:00|10845.4|10844.8|10846.4|10845.8|10849.3|10848.7|10843.2|10842.6|567
1586412900000|2020-04-09 06:15:00|10846.5|10845.9|10844|10843.4|10847.4|10846.8|10841.4|10840.8|566
1586413200000|2020-04-09 06:20:00|10843.9|10843.3|10845.2|10844.6|10845.6|10845|10841.7|10841.1|496
1586413500000|2020-04-09 06:25:00|10845.1|10844.5|10849.4|10848.8|10851.4|10850.8|10843.3|10842.7|680
1586413800000|2020-04-09 06:30:00|10849.3|10848.7|10850.5|10849.9|10851.1|10850.5|10847.7|10847.1|473
1586414100000|2020-04-09 06:35:00|10850.6|10850|10849.8|10849.2|10855.6|10855|10848.4|10847.8|522
1586414400000|2020-04-09 06:40:00|10849.6|10849|10846.3|10845.7|10850.1|10849.5|10846.3|10845.7|450
1586414700000|2020-04-09 06:45:00|10846.4|10845.8|10855.7|10855.1|10856|10855.4|10846.1|10845.5|586
1586415000000|2020-04-09 06:50:00|10855.8|10855.2|10858.2|10857.6|10858.3|10857.7|10855.2|10854.6|416
1586415300000|2020-04-09 06:55:00|10858.1|10857.5|10860.3|10859.7|10860.9|10860.3|10856.7|10856.1|532
1586415600000|2020-04-09 07:00:00|10860.2|10859.6|10863.3|10862.7|10867.5|10866.6|10858.3|10857.6|759
1586415900000|2020-04-09 07:05:00|10863.2|10862.6|10864.1|10863.5|10864.4|10863.8|10859.4|10858.8|662
1586416200000|2020-04-09 07:10:00|10864|10863.4|10870|10869.4|10870|10869.4|10864|10863.4|723
1586416500000|2020-04-09 07:15:00|10869.6|10869|10866.6|10866|10869.6|10869|10864.6|10864|485
1586416800000|2020-04-09 07:20:00|10866.7|10866.1|10867.8|10867.2|10870.1|10869.5|10866.4|10865.8|440
1586417100000|2020-04-09 07:25:00|10867.5|10866.9|10869.2|10868.6|10871.5|10870.9|10867.1|10866.5|486
1586417400000|2020-04-09 07:30:00|10869.3|10868.7|10866.7|10866.1|10869.3|10868.7|10866.2|10865.6|485
1586417700000|2020-04-09 07:35:00|10866.6|10866|10866|10865.4|10870.5|10869.7|10864.1|10863.5|596
1586418000000|2020-04-09 07:40:00|10866.1|10865.5|10873.9|10873.3|10874.4|10873.8|10864.2|10863.6|610
1586418300000|2020-04-09 07:45:00|10874|10873.4|10874.2|10873.6|10874.9|10874.3|10870.7|10870.1|520
1586418600000|2020-04-09 07:50:00|10874.3|10873.7|10879.4|10878.8|10882.6|10882|10873|10872.4|682
1586418900000|2020-04-09 07:55:00|10879.5|10878.9|10876|10875.4|10879.6|10879|10872.6|10872|616
1586419200000|2020-04-09 08:00:00|10876.1|10875.2|10877.3|10876.7|10878.9|10878.3|10874.4|10873.8|629
1586419500000|2020-04-09 08:05:00|10877.4|10876.8|10872.3|10871.7|10877.7|10877.1|10871.9|10871.3|495
1586419800000|2020-04-09 08:10:00|10872.2|10871.6|10872|10871.4|10873.6|10873|10868.4|10867.8|527
1586420100000|2020-04-09 08:15:00|10871.9|10871.3|10869.2|10868.6|10872.3|10871.7|10867.9|10867.3|501
1586420400000|2020-04-09 08:20:00|10869.1|10868.5|10872.6|10872|10873.1|10872.5|10867.9|10867.3|423
1586420700000|2020-04-09 08:25:00|10872.7|10872.1|10871.6|10871|10875.6|10875|10871.1|10870.5|484
1586421000000|2020-04-09 08:30:00|10871.5|10870.9|10873.9|10873.3|10875.5|10874.9|10870.1|10869.5|496
1586421300000|2020-04-09 08:35:00|10874.2|10873.6|10874.5|10873.9|10876.2|10875.6|10872|10871.4|433
1586421600000|2020-04-09 08:40:00|10874.4|10873.8|10871.4|10870.8|10875.1|10874.5|10870.2|10869.6|381
1586421900000|2020-04-09 08:45:00|10871.3|10870.7|10872.2|10871.6|10873|10872.4|10869.9|10869.3|419
1586422200000|2020-04-09 08:50:00|10872.3|10871.7|10870.8|10870.2|10874.1|10873.5|10869.9|10869.2|439
1586422500000|2020-04-09 08:55:00|10870.9|10870.3|10869.6|10869|10872.6|10872|10868.4|10867.8|464
1586422800000|2020-04-09 09:00:00|10869.7|10869.1|10870.5|10869.9|10872.6|10872|10867.9|10867.3|506
1586423100000|2020-04-09 09:05:00|10870.6|10870|10869.2|10868.6|10871.9|10871.3|10867.8|10867.2|419
1586423400000|2020-04-09 09:10:00|10869.3|10868.7|10869.1|10868.5|10869.5|10868.9|10866.5|10865.9|431
1586423700000|2020-04-09 09:15:00|10869|10868.4|10871.2|10870.6|10872.1|10871.5|10868.4|10867.8|327
1586424000000|2020-04-09 09:20:00|10871.1|10870.5|10873.2|10872.6|10876.6|10876|10870.3|10869.7|479
1586424300000|2020-04-09 09:25:00|10873.3|10872.7|10873.7|10873.1|10875.2|10874.6|10871|10870.4|475
1586424600000|2020-04-09 09:30:00|10873.8|10873.2|10873.7|10873.1|10874.8|10874.2|10872|10871.4|387
1586424900000|2020-04-09 09:35:00|10874.1|10873.5|10878.2|10877.6|10878.7|10878.1|10873.1|10872.5|454
1586425200000|2020-04-09 09:40:00|10878.1|10877.5|10879.2|10878.6|10881.2|10880.6|10875.4|10874.8|538
1586425500000|2020-04-09 09:45:00|10879.1|10878.5|10879.9|10879.3|10880.1|10879.5|10875.4|10874.8|498
1586425800000|2020-04-09 09:50:00|10879.7|10879.1|10880.2|10879.6|10884.8|10884.2|10878.6|10878|510
1586426100000|2020-04-09 09:55:00|10880.4|10879.8|10886.8|10886.2|10888.1|10887.5|10879.9|10879.3|573
1586426400000|2020-04-09 10:00:00|10886.9|10886.3|10882.6|10882|10886.9|10886.3|10881.6|10881|541
1586426700000|2020-04-09 10:05:00|10882.5|10881.9|10879.4|10878.8|10882.8|10882.2|10877.5|10876.9|495
1586427000000|2020-04-09 10:10:00|10879.3|10878.7|10882.4|10881.8|10882.9|10882.3|10878.2|10877.6|452
1586427300000|2020-04-09 10:15:00|10882.5|10881.6|10886.2|10885.6|10889.8|10889.2|10881|10880.3|589
1586427600000|2020-04-09 10:20:00|10886.1|10885.5|10882.3|10881.7|10886.8|10886.2|10881.8|10881.2|431
1586427900000|2020-04-09 10:25:00|10882.2|10881.6|10880.6|10880|10883.4|10882.7|10878.5|10877.9|468
1586428200000|2020-04-09 10:30:00|10880.5|10879.9|10879.1|10878.5|10880.8|10880.2|10876.1|10875.5|448
1586428500000|2020-04-09 10:35:00|10879.6|10879|10872.7|10872.1|10880.7|10880.1|10872.1|10871.5|483
1586428800000|2020-04-09 10:40:00|10872.6|10872|10866.4|10865.8|10872.7|10872.1|10866.1|10865.5|589
1586429100000|2020-04-09 10:45:00|10866.5|10865.9|10868.4|10867.8|10868.5|10867.9|10865.8|10865.2|428
1586429400000|2020-04-09 10:50:00|10868.3|10867.7|10859.4|10858.8|10869.8|10869.2|10859.4|10858.8|563
1586429700000|2020-04-09 10:55:00|10859.5|10858.9|10860.1|10859.5|10862.6|10862|10855.8|10855.2|749
1586430000000|2020-04-09 11:00:00|10860.2|10859.6|10861.9|10861.3|10865.3|10864.5|10859.9|10859.3|540
1586430300000|2020-04-09 11:05:00|10862|10861.4|10860.4|10859.8|10864.6|10864|10858.7|10858.1|525
1586430600000|2020-04-09 11:10:00|10860.7|10860.1|10862.2|10861.6|10863.3|10862.7|10858.4|10857.8|459
1586430900000|2020-04-09 11:15:00|10862.4|10861.8|10859.2|10858.6|10862.7|10862.1|10857.6|10857|350
1586431200000|2020-04-09 11:20:00|10858.8|10858.2|10858.3|10857.7|10863|10862.4|10858.1|10857.5|448
1586431500000|2020-04-09 11:25:00|10858.4|10857.8|10854.1|10853.5|10859.3|10858.7|10853.4|10852.8|522
1586431800000|2020-04-09 11:30:00|10854.3|10853.4|10857.8|10857.2|10859|10858.4|10854.3|10853.4|543
1586432100000|2020-04-09 11:35:00|10857.7|10857.1|10853.3|10852.7|10859|10858.4|10851.2|10850.6|640
1586432400000|2020-04-09 11:40:00|10853.4|10852.8|10850.5|10849.9|10853.5|10852.9|10849.9|10849.3|499
1586432700000|2020-04-09 11:45:00|10850.4|10849.8|10856.5|10855.9|10856.8|10856.1|10850.3|10849.7|541
1586433000000|2020-04-09 11:50:00|10856.4|10855.8|10859.4|10858.8|10861.4|10860.8|10856.2|10855.6|572
1586433300000|2020-04-09 11:55:00|10859.3|10858.7|10858.4|10857.8|10861.9|10861.3|10858|10857.4|592
1586433600000|2020-04-09 12:00:00|10858.3|10857.7|10861.6|10861|10861.9|10861.3|10858.3|10857.7|481
1586433900000|2020-04-09 12:05:00|10861.5|10860.9|10862.5|10861.9|10863.5|10862.9|10860.5|10859.9|419
1586434200000|2020-04-09 12:10:00|10862.4|10861.8|10867.4|10866.8|10867.9|10867.3|10862.3|10861.7|472
1586434500000|2020-04-09 12:15:00|10867.2|10866.6|10869.8|10869.2|10875.1|10874.5|10866.9|10866.3|644
1586434800000|2020-04-09 12:20:00|10869.4|10868.8|10872|10871.4|10875.1|10874.5|10869.2|10868.6|563
1586435100000|2020-04-09 12:25:00|10872.1|10871.5|10873.5|10870.1|10874.8|10873.5|10870.6|10870|468
1586435400000|2020-04-09 12:30:00|10873.3|10869.6|10879.7|10878.8|10879.9|10879.1|10868.9|10868|1418
1586435700000|2020-04-09 12:35:00|10880|10879.1|10876.3|10875.7|10881.5|10880.6|10874.1|10873.3|1271
1586436000000|2020-04-09 12:40:00|10876.5|10875.9|10878.7|10878.1|10879.7|10879.1|10875.5|10874.9|744
1586436300000|2020-04-09 12:45:00|10878.8|10878.2|10885.4|10884.8|10888.2|10887.6|10877.9|10877.3|721
1586436600000|2020-04-09 12:50:00|10885.5|10884.9|10893.6|10893|10898.1|10897.5|10884.7|10884|1208
1586436900000|2020-04-09 12:55:00|10893.5|10892.9|10904.4|10903.8|10910.6|10909.7|10893.2|10892.5|1294
1586437200000|2020-04-09 13:00:00|10904.5|10903.9|10897.9|10897.3|10909.1|10908.5|10895.3|10894.7|1062
1586437500000|2020-04-09 13:05:00|10898|10897.4|10905.7|10905.1|10908.4|10907.7|10897.6|10896.8|1040
1586437800000|2020-04-09 13:10:00|10906|10905|10918.3|10917.7|10921|10920.1|10905.8|10904.9|1205
1586438100000|2020-04-09 13:15:00|10918.2|10917.6|10916.2|10915.6|10918.7|10918.1|10912.5|10911.9|813
1586438400000|2020-04-09 13:20:00|10916.3|10915.7|10935.2|10934.6|10938|10937.1|10916.1|10915.5|1229
1586438700000|2020-04-09 13:25:00|10935.5|10934.5|10941|10940.4|10942|10941.4|10934.5|10933.9|1113
1586439000000|2020-04-09 13:30:00|10940.8|10940.2|10928.5|10927.9|10941|10940.4|10925.8|10925.2|1126
1586439300000|2020-04-09 13:35:00|10928.7|10928.1|10933.2|10932.6|10936.1|10935.5|10927|10926.4|975
1586439600000|2020-04-09 13:40:00|10933.5|10932.9|10939.5|10938.9|10939.5|10938.9|10931.3|10930.7|952
1586439900000|2020-04-09 13:45:00|10939.2|10938.6|10932|10931.4|10939.2|10938.6|10929.5|10928.9|908
1586440200000|2020-04-09 13:50:00|10932.1|10931.5|10931.4|10930.8|10933.6|10933|10927.9|10927.3|796
1586440500000|2020-04-09 13:55:00|10931.5|10930.9|10931.8|10930.9|10932.3|10931.7|10924.8|10924.2|900
1586440800000|2020-04-09 14:00:00|10932|10931.1|10922.5|10921.9|10934.5|10933.9|10922.2|10921.6|900
1586441100000|2020-04-09 14:05:00|10922.2|10921.6|10918.1|10917.5|10922.4|10921.8|10915.3|10914.7|913
1586441400000|2020-04-09 14:10:00|10918.2|10917.6|10930.4|10929.5|10932.5|10931.9|10918|10917.4|853
1586441700000|2020-04-09 14:15:00|10930.2|10929.6|10925.2|10924.6|10931.7|10931.1|10925.2|10924.6|757
1586442000000|2020-04-09 14:20:00|10925.1|10924.5|10920.4|10919.8|10928.3|10927.7|10920.2|10919.5|875
1586442300000|2020-04-09 14:25:00|10920.5|10919.9|10927.6|10926.7|10930.5|10929.9|10920.5|10919.9|966
1586442600000|2020-04-09 14:30:00|10927.5|10926.6|10925.3|10924.7|10930.4|10929.8|10925.2|10924.6|800
1586442900000|2020-04-09 14:35:00|10925.2|10924.6|10919.6|10919|10926.2|10925.6|10916.9|10916.3|807
1586443200000|2020-04-09 14:40:00|10919.7|10919.1|10922.7|10922.1|10924.5|10923.9|10917.9|10917.3|763
1586443500000|2020-04-09 14:45:00|10922.8|10922.2|10929.4|10928.8|10929.5|10928.9|10918.9|10918.3|840
1586443800000|2020-04-09 14:50:00|10928.4|10927.8|10921.6|10921|10930|10929.4|10918.5|10917.9|813
1586444100000|2020-04-09 14:55:00|10921.5|10920.9|10937.3|10936.7|10945.9|10945|10920.5|10919.9|1345
1586444400000|2020-04-09 15:00:00|10937.4|10936.8|10929.1|10928.5|10937.5|10936.9|10928.1|10927.5|1110
1586444700000|2020-04-09 15:05:00|10929.2|10928.6|10931|10930.4|10934.1|10933.5|10926|10925.4|851
1586445000000|2020-04-09 15:10:00|10931.1|10930.5|10942.5|10941.9|10942.6|10942|10930.9|10930.3|955
1586445300000|2020-04-09 15:15:00|10942.4|10941.8|10939.2|10938.6|10945.6|10945|10938.9|10938.3|907
1586445600000|2020-04-09 15:20:00|10940.1|10939.2|10934.7|10934.1|10944.3|10943.7|10934.1|10933.5|741
1586445900000|2020-04-09 15:25:00|10934.6|10934|10934.1|10933.5|10938.2|10937.6|10933.4|10932.8|670
1586446200000|2020-04-09 15:30:00|10933.6|10933|10930.3|10929.7|10933.7|10933.1|10927.4|10926.8|649
1586446500000|2020-04-09 15:35:00|10930.4|10929.8|10927.8|10927.2|10932.4|10931.8|10926.2|10925.6|607
1586446800000|2020-04-09 15:40:00|10927.9|10927.3|10932.5|10931.9|10934.4|10933.8|10927.9|10927.3|597
1586447100000|2020-04-09 15:45:00|10932.4|10931.8|10939.1|10938.5|10939.6|10939|10932.4|10931.8|576
1586447400000|2020-04-09 15:50:00|10939.2|10938.6|10936.6|10936|10939.5|10938.9|10935.6|10935|468
1586447700000|2020-04-09 15:55:00|10936.3|10935.7|10930.5|10929.9|10936.7|10936.1|10929.5|10928.9|611
1586448000000|2020-04-09 16:00:00|10930.7|10930.1|10933.2|10932.6|10933.5|10932.8|10926.6|10926|603
1586448300000|2020-04-09 16:05:00|10933.3|10932.7|10930.6|10930|10936.9|10936.3|10927.8|10927.2|583
1586448600000|2020-04-09 16:10:00|10930.4|10929.8|10926.2|10925.6|10930.4|10929.8|10923.2|10922.6|616
1586448900000|2020-04-09 16:15:00|10926.1|10925.5|10930.5|10929.9|10930.9|10930.2|10924.3|10923.7|591
1586449200000|2020-04-09 16:20:00|10930.6|10930|10929.1|10928.5|10933.9|10933.3|10928.1|10927.5|538
1586449500000|2020-04-09 16:25:00|10929.3|10928.7|10927.4|10926.8|10931|10930.2|10927.1|10926.5|523
1586449800000|2020-04-09 16:30:00|10927.3|10926.7|10928.8|10928.2|10929.9|10929.3|10925.2|10924.6|469
1586450100000|2020-04-09 16:35:00|10928.7|10928.1|10927.8|10927.2|10928.9|10928.3|10925.6|10925|439
1586450400000|2020-04-09 16:40:00|10927.7|10927.1|10927.6|10927|10928.1|10927.5|10925.6|10925|409
1586450700000|2020-04-09 16:45:00|10927.3|10926.7|10928.6|10928|10930.7|10929.8|10926.3|10925.7|358
1586451000000|2020-04-09 16:50:00|10928.7|10928.1|10931.8|10930.9|10932.8|10932.2|10927|10926.4|544
1586451300000|2020-04-09 16:55:00|10931.7|10931.1|10936.3|10935.7|10939.2|10938.6|10931.3|10930.6|583
1586451600000|2020-04-09 17:00:00|10936.4|10935.8|10934.4|10933.8|10938.3|10937.7|10934.4|10933.7|461
1586451900000|2020-04-09 17:05:00|10934.2|10933.6|10932.3|10931.7|10934.5|10933.9|10930.9|10930.3|491
1586452200000|2020-04-09 17:10:00|10932.4|10931.8|10938.9|10938.3|10939|10938.4|10931.7|10931.1|484
1586452500000|2020-04-09 17:15:00|10939|10938.4|10939.6|10939|10940.6|10940|10937.2|10936.6|463
1586452800000|2020-04-09 17:20:00|10939.9|10939.3|10937.3|10936.7|10940.5|10939.9|10937.2|10936.6|476
1586453100000|2020-04-09 17:25:00|10937.4|10936.8|10942.2|10941.6|10944.7|10944.1|10937|10936.4|520
1586453400000|2020-04-09 17:30:00|10942.3|10941.7|10944.9|10944.3|10951.4|10950.8|10941.5|10940.9|1092
1586453700000|2020-04-09 17:35:00|10945|10944.1|10949.5|10948.9|10952.1|10951.5|10944.3|10943.4|719
1586454000000|2020-04-09 17:40:00|10949.6|10949|10947.2|10946.6|10950.6|10949.9|10946|10945.2|564
1586454300000|2020-04-09 17:45:00|10947.3|10946.7|10941.1|10940.5|10947.4|10946.8|10940.3|10939.7|539
1586454600000|2020-04-09 17:50:00|10941.2|10940.6|10941.3|10940.7|10941.8|10941.2|10938.2|10937.6|518
1586454900000|2020-04-09 17:55:00|10941.1|10940.5|10945.2|10944.6|10946|10945.4|10938.8|10938.2|612
1586455200000|2020-04-09 18:00:00|10945.1|10944.5|10934.5|10933.9|10945.5|10944.9|10934.3|10933.6|762
1586455500000|2020-04-09 18:05:00|10934.6|10934|10928.5|10927.9|10935.8|10935.1|10927|10926.1|839
1586455800000|2020-04-09 18:10:00|10928.4|10927.8|10937.5|10936.6|10938.5|10937.8|10928.4|10927.8|639
1586456100000|2020-04-09 18:15:00|10937.3|10936.4|10938.3|10937.7|10939.5|10938.8|10934|10933.4|835
1586456400000|2020-04-09 18:20:00|10937.9|10937.3|10939.9|10939.3|10940.3|10939.7|10934.9|10934.2|708
1586456700000|2020-04-09 18:25:00|10939.8|10939.2|10942.2|10941.3|10947.1|10946.1|10938.8|10938|836
1586457000000|2020-04-09 18:30:00|10942.1|10941.2|10938|10937.4|10944.7|10944|10936.8|10936.1|672
1586457300000|2020-04-09 18:35:00|10938.1|10937.5|10934.9|10934.3|10940.2|10939.4|10933.8|10933.1|705
1586457600000|2020-04-09 18:40:00|10934.6|10934|10931.3|10930.7|10934.9|10934.2|10929.7|10929.1|644
1586457900000|2020-04-09 18:45:00|10931.6|10931|10928.3|10927.7|10932.4|10931.8|10927.9|10927.3|559
1586458200000|2020-04-09 18:50:00|10928.5|10927.6|10925.1|10924.5|10930.9|10930.2|10925.1|10924.3|583
1586458500000|2020-04-09 18:55:00|10925.2|10924.6|10922.6|10922|10927.7|10927|10920.5|10919.9|738
1586458800000|2020-04-09 19:00:00|10922.5|10921.9|10923.5|10922.6|10926|10925.3|10922.3|10921.6|643
1586459100000|2020-04-09 19:05:00|10923.4|10922.5|10923.5|10922.9|10924.4|10923.7|10921.2|10920.3|532
1586459400000|2020-04-09 19:10:00|10923.7|10922.8|10924.9|10924|10925.1|10924.5|10922.2|10921.6|519
1586459700000|2020-04-09 19:15:00|10925|10924.1|10928.6|10927.7|10929.5|10928.8|10924.9|10924|673
1586460000000|2020-04-09 19:20:00|10928.5|10927.6|10924.1|10923.5|10928.6|10927.7|10921.8|10920.9|672
1586460300000|2020-04-09 19:25:00|10924.2|10923.6|10927.1|10926.2|10927.1|10926.4|10922.8|10922|510
1586460600000|2020-04-09 19:30:00|10927|10926.1|10927.7|10926.8|10928.7|10928.1|10925|10924.2|640
1586460900000|2020-04-09 19:35:00|10927.8|10926.9|10924.1|10923.2|10927.8|10927.1|10923|10922.2|485
1586461200000|2020-04-09 19:40:00|10924.2|10923.3|10927.7|10926.8|10929.8|10929.1|10923.6|10923|677
1586461500000|2020-04-09 19:45:00|10927.5|10927.1|10926.2|10925.6|10929.6|10929|10924.4|10923.8|577
1586461800000|2020-04-09 19:50:00|10926.1|10925.5|10929|10928.1|10929.4|10928.8|10926.1|10925.5|517
1586462100000|2020-04-09 19:55:00|10929.1|10928.4|10936.5|10935.9|10937.3|10936.6|10929|10928.4|778
1586462400000|2020-04-09 20:00:00|10936.1|10935.5|10934.2|10933.6|10940.2|10939.3|10934|10933.2|449
1586462700000|2020-04-09 20:05:00|10934.1|10933.5|10936.6|10936|10936.9|10936.1|10933.4|10932.7|247
1586463000000|2020-04-09 20:10:00|10936.7|10936.1|10933.8|10932.9|10938.1|10937.2|10933.6|10932.7|295
1586463300000|2020-04-09 20:15:00|10933.6|10933|10929.7|10929.1|10934.5|10933.6|10928.2|10927.4|254
1586463600000|2020-04-09 20:20:00|10929.8|10929.2|10930.5|10929.9|10931.1|10930.5|10929.1|10928.4|192
1586463900000|2020-04-09 20:25:00|10930.6|10929.7|10932.4|10931.5|10933.1|10932.3|10930.5|10929.7|236
1586464200000|2020-04-09 20:30:00|10932.5|10931.8|10925.5|10924.6|10932.7|10931.8|10925|10924|396
1586464500000|2020-04-09 20:35:00|10925.6|10924.7|10926.6|10925.7|10928.7|10927.7|10924|10923.2|617
1586464800000|2020-04-09 20:40:00|10926.7|10925.8|10930|10928.8|10930|10929|10926.7|10925.8|671
1586465100000|2020-04-09 20:45:00|10930.1|10928.7|10933.2|10931.9|10934.3|10933.1|10929.3|10928|799
1586465400000|2020-04-09 20:50:00|10933.1|10931.7|10933.9|10932.4|10934.1|10932.4|10932|10930.8|475
1586465700000|2020-04-09 20:55:00|10933.7|10932.3|10930.4|10928.3|10933.7|10932.3|10928.4|10926.5|702
1586466000000|2020-04-09 21:00:00|10930.5|10928.2|10930.4|10928.6|10931.2|10928.6|10930.4|10927.8|43
1586466300000|2020-04-09 21:05:00|10930.8|10928.4|10935.6|10929.6|10936.5|10930.5|10930|10928|211
1586466600000|2020-04-09 21:10:00|10935.5|10929.5|10934.8|10929|10935.7|10931.2|10933.5|10927.8|166
1586466900000|2020-04-09 21:15:00|10935.1|10929.2|10934.6|10928.6|10935.4|10930.3|10933.8|10927.8|139
1586467200000|2020-04-09 21:20:00|10934|10928|10933.1|10928.2|10934.8|10929.6|10928.8|10925.5|437
1586467500000|2020-04-09 21:25:00|10933.2|10927.9|10930.2|10924.2|10933.8|10928.4|10927.4|10924.2|194
1586467800000|2020-04-09 21:30:00|10929.3|10923.3|10928.2|10922.2|10932.4|10926.4|10926.2|10920.2|409
1586468100000|2020-04-09 21:35:00|10928.1|10922.1|10929.3|10923.3|10929.8|10923.8|10927.9|10921.9|194
1586468400000|2020-04-09 21:40:00|10929.5|10923.5|10929.6|10923.6|10929.9|10923.9|10927.2|10921.2|227
1586468700000|2020-04-09 21:45:00|10928.6|10922.6|10929|10923|10932.8|10927.8|10927.6|10921.6|286
1586469000000|2020-04-09 21:50:00|10928.8|10922.8|10930|10924|10931.1|10925.1|10928.8|10922.8|174
1586469300000|2020-04-09 21:55:00|10930.1|10924.1|10931|10925|10932.4|10926.4|10929.5|10923.5|285
1586469600000|2020-04-09 22:00:00|10930.9|10924.9|10929.3|10923.3|10931.3|10925.3|10928|10922|294
1586469900000|2020-04-09 22:05:00|10929.4|10923.4|10929.9|10923.9|10931.3|10925.3|10928.4|10922.4|277
1586470200000|2020-04-09 22:10:00|10930|10924|10929.6|10923.6|10931.1|10925.1|10927|10921|401
1586470500000|2020-04-09 22:15:00|10929.7|10923.7|10930.1|10924.1|10932.5|10926.5|10929.1|10923.1|217
1586470800000|2020-04-09 22:20:00|10930.2|10924.2|10931.2|10925.2|10933.4|10927.4|10929.5|10923.5|195
1586471100000|2020-04-09 22:25:00|10930|10924|10933.2|10927.2|10933.2|10927.2|10929.1|10923.1|205
1586471400000|2020-04-09 22:30:00|10933.3|10927.3|10931.2|10925.2|10933.7|10927.7|10929.2|10923.2|267
1586471700000|2020-04-09 22:35:00|10931.3|10925.3|10930.8|10924.8|10932.8|10926.8|10929.3|10923.3|215
1586472000000|2020-04-09 22:40:00|10930.7|10924.7|10931.5|10925.5|10931.8|10925.8|10930|10924|251
1586472300000|2020-04-09 22:45:00|10931.6|10925.6|10930.5|10924.5|10932.1|10926.1|10929.6|10924.1|737
1586472600000|2020-04-09 22:50:00|10930.8|10924.8|10932.4|10926.4|10934.2|10928.2|10930.1|10924.1|296
1586472900000|2020-04-09 22:55:00|10932.5|10926.5|10932|10926|10933.5|10927.5|10931.5|10925.6|203
1586473200000|2020-04-09 23:00:00|10932.4|10926.6|10933|10927|10933.8|10927.8|10931.4|10925.8|183
1586473500000|2020-04-09 23:05:00|10932.9|10926.9|10933.1|10927.1|10933.9|10928|10932.1|10926.5|175
1586473800000|2020-04-09 23:10:00|10934.4|10928.4|10933.9|10927.9|10936.4|10930.5|10931.6|10925.6|693
1586474100000|2020-04-09 23:15:00|10933.7|10927.7|10938.7|10932.7|10939.2|10933.2|10933|10927.5|994
1586474400000|2020-04-09 23:20:00|10938.5|10932.5|10932.7|10927|10939.2|10933.2|10931|10925.6|891
1586474700000|2020-04-09 23:25:00|10932.6|10926.6|10937.2|10931.2|10937.8|10931.8|10932.5|10926.6|1080
1586475000000|2020-04-09 23:30:00|10936.6|10930.6|10936|10930|10937.3|10931.9|10934.7|10929|876
1586475300000|2020-04-09 23:35:00|10935.6|10929.6|10930.1|10925.1|10936.7|10930.7|10928.6|10923.4|919
1586475600000|2020-04-09 23:40:00|10930|10924.9|10927.3|10923.7|10930.9|10926.1|10927.1|10923.4|879
1586475900000|2020-04-09 23:45:00|10927.2|10923.6|10927.3|10923.8|10927.8|10924.6|10926.7|10923.3|353
1586476200000|2020-04-09 23:50:00|10927.4|10923.9|10927.6|10923.8|10928.2|10924.4|10927.3|10923.4|376
1586476500000|2020-04-09 23:55:00|10927.5|10923.7|10925.8|10920.6|10928|10924.4|10924.1|10918.6|684
1586476800000|2020-04-10 00:00:00|10925.7|10920.5|10925.8|10921.8|10926.3|10923.1|10924.5|10919.4|499
1586477100000|2020-04-10 00:05:00|10925.6|10921.7|10924.4|10919|10926.2|10922.5|10923.9|10918.9|548
1586477400000|2020-04-10 00:10:00|10923.7|10919.4|10924.7|10919.9|10925.2|10920.9|10922.5|10918|468
1586477700000|2020-04-10 00:15:00|10924.5|10920.2|10922.3|10919|10924.9|10921.7|10922|10918.4|488
1586478000000|2020-04-10 00:20:00|10922.2|10919.1|10922.4|10919.6|10927.6|10921.6|10921.5|10917.3|1022
1586478300000|2020-04-10 00:25:00|10922.3|10919.7|10922.4|10921|10924|10921.3|10921.5|10918.3|664
1586478600000|2020-04-10 00:30:00|10922.5|10921.1|10926.5|10924.2|10927.1|10924.8|10922.3|10920.9|834
1586478900000|2020-04-10 00:35:00|10926.4|10924.1|10927.7|10924.1|10929.1|10925.3|10926.2|10923.8|416
1586479200000|2020-04-10 00:40:00|10927.6|10924|10927.4|10923.8|10928.7|10924.7|10926.8|10923.7|349
1586479500000|2020-04-10 00:45:00|10927.3|10923.7|10927|10923.6|10928.1|10924.8|10926.7|10923.4|387
1586479800000|2020-04-10 00:50:00|10927.1|10923.7|10922.4|10920|10929.5|10925.4|10922|10919.1|1068
1586480100000|2020-04-10 00:55:00|10922.6|10920.2|10923.5|10922.1|10926.3|10923.3|10922.6|10920.2|694
1586480400000|2020-04-10 01:00:00|10923.4|10922|10924.1|10921.8|10924.9|10923.7|10923.3|10921.1|807
1586480700000|2020-04-10 01:05:00|10924.2|10921.9|10922.8|10920.6|10924.4|10922.3|10922.2|10919.5|652
1586481000000|2020-04-10 01:10:00|10922.9|10920.5|10922.6|10921.3|10923.1|10921.7|10921.9|10919.9|1291
1586481300000|2020-04-10 01:15:00|10922.8|10921.4|10923.8|10921.4|10924.4|10922.7|10922.3|10920.6|730
1586481600000|2020-04-10 01:20:00|10923.7|10921.3|10924.4|10922.6|10924.7|10922.8|10923.6|10921.1|635
1586481900000|2020-04-10 01:25:00|10924.5|10922.7|10924|10921.7|10924.8|10923.1|10923.9|10920.9|795
1586482200000|2020-04-10 01:30:00|10924.1|10921.6|10924.1|10922.6|10924.8|10923.4|10923.5|10920.8|648
1586482500000|2020-04-10 01:35:00|10924|10922.9|10926.4|10923.6|10926.9|10924.8|10924|10922.5|707
1586482800000|2020-04-10 01:40:00|10926.3|10923.7|10927.8|10923.7|10929.2|10927.5|10926.2|10923.6|607
1586483100000|2020-04-10 01:45:00|10927.5|10924|10928.5|10925.8|10928.7|10926.3|10926.4|10923.5|385
1586483400000|2020-04-10 01:50:00|10928.4|10925.7|10927.4|10925.3|10928.8|10926|10925.8|10922.9|504
1586483700000|2020-04-10 01:55:00|10927.5|10925.2|10930.4|10927|10930.4|10927.2|10927.2|10924.8|355
1586484000000|2020-04-10 02:00:00|10930.3|10927.2|10928.1|10926|10930.3|10927.4|10927.9|10925.3|1167
1586484300000|2020-04-10 02:05:00|10928.2|10925.9|10929|10926.5|10929|10926.8|10927.6|10925.3|860
1586484600000|2020-04-10 02:10:00|10928.9|10926.6|10928.7|10926.9|10929.5|10927.3|10927.7|10925.5|642
1586484900000|2020-04-10 02:15:00|10928.9|10926.8|10929|10926.8|10929.3|10927.2|10927.8|10925.5|757
1586485200000|2020-04-10 02:20:00|10928.8|10926.7|10928.8|10927.4|10929.6|10927.9|10928.5|10926.6|464
1586485500000|2020-04-10 02:25:00|10928.7|10927.3|10928.7|10926.3|10929.4|10927.5|10927.9|10925.4|300
1586485800000|2020-04-10 02:30:00|10928.6|10926.5|10929|10927|10929.5|10927.9|10928.6|10926.1|266
1586486100000|2020-04-10 02:35:00|10929.1|10926.9|10928.7|10924.4|10929.1|10927.2|10927.3|10923.8|1312
1586486400000|2020-04-10 02:40:00|10928.4|10924.7|10928.7|10926.7|10929.9|10926.9|10927.9|10924.4|390
1586486700000|2020-04-10 02:45:00|10928.6|10926.6|10932.5|10931.1|10932.6|10931.2|10928.3|10925.8|584
1586487000000|2020-04-10 02:50:00|10932.4|10931|10936|10931.1|10938|10935|10931.2|10928.9|1456
1586487300000|2020-04-10 02:55:00|10935.9|10931.3|10936.7|10932.1|10939.4|10935.3|10932.2|10928.7|1390
1586487600000|2020-04-10 03:00:00|10936.6|10932.3|10937.5|10933.7|10939.6|10935|10934.9|10930|804
1586487900000|2020-04-10 03:05:00|10937.6|10933.6|10938.7|10935.3|10939.9|10935.3|10935.3|10932.9|802
1586488200000|2020-04-10 03:10:00|10938.9|10935.2|10939.7|10935.6|10941.1|10936.5|10938.1|10934.4|659
1586488500000|2020-04-10 03:15:00|10939.6|10935.7|10939.5|10935.4|10940.9|10936.4|10938.7|10934.3|484
1586488800000|2020-04-10 03:20:00|10939.6|10935.5|10939.4|10935|10939.8|10936.4|10938.4|10934.3|739
1586489100000|2020-04-10 03:25:00|10939.3|10935.6|10939.7|10936.4|10939.9|10937|10938.7|10934.4|382
1586489400000|2020-04-10 03:30:00|10939.8|10936.3|10942.2|10936.2|10942.9|10938.6|10939.2|10934.7|814
1586489700000|2020-04-10 03:35:00|10941.8|10936.6|10941.7|10938.6|10943.1|10938.9|10940|10935.1|1728
1586490000000|2020-04-10 03:40:00|10941.6|10938.7|10946.2|10942.1|10946.6|10943.2|10941.1|10937.8|586
1586490300000|2020-04-10 03:45:00|10945.7|10942.2|10944.6|10939.4|10947|10942.7|10942.1|10938.8|757
1586490600000|2020-04-10 03:50:00|10944|10939.6|10944|10940.3|10945.6|10940.5|10942|10937.6|1652
1586490900000|2020-04-10 03:55:00|10944.1|10940|10944.8|10941.6|10945.2|10942|10943.3|10940|374
1586491200000|2020-04-10 04:00:00|10944.6|10941.7|10940.5|10936.2|10944.6|10941.7|10940.2|10935|923
1586491500000|2020-04-10 04:05:00|10940.6|10936.3|10940.8|10937.3|10942.6|10939.2|10940|10936.1|773
1586491800000|2020-04-10 04:10:00|10940.6|10937.4|10941.5|10937.8|10941.6|10938.2|10939.4|10936.5|760
1586492100000|2020-04-10 04:15:00|10941.4|10937.9|10941|10937.4|10942.3|10940.8|10940.3|10936.9|424
1586492400000|2020-04-10 04:20:00|10941.1|10937.3|10942.1|10940.1|10942.5|10940.5|10939.8|10936.8|704
1586492700000|2020-04-10 04:25:00|10942|10940.2|10943.7|10940.4|10944.2|10941.3|10941.9|10939.8|432
1586493000000|2020-04-10 04:30:00|10943.4|10940.5|10942.6|10940.5|10943.8|10941.1|10942.1|10939.6|340
1586493300000|2020-04-10 04:35:00|10942.4|10940.4|10941.8|10938.6|10943.9|10940.4|10939.9|10936.4|789
1586493600000|2020-04-10 04:40:00|10941.9|10938.5|10941.5|10936.5|10942.5|10938.8|10939.1|10934.8|1324
1586493900000|2020-04-10 04:45:00|10941.1|10936.6|10941.4|10935.9|10942.4|10937.4|10939.8|10934.8|1466
1586494200000|2020-04-10 04:50:00|10941.8|10936.1|10941.8|10935.8|10942.7|10937.6|10939.7|10934.4|1406
1586494500000|2020-04-10 04:55:00|10942.1|10936.1|10939.6|10936.6|10942.5|10937.3|10939.2|10934.6|811
1586494800000|2020-04-10 05:00:00|10939.7|10936.7|10937.1|10933.1|10940|10937.1|10935.9|10932.5|864
1586495100000|2020-04-10 05:05:00|10938.6|10933.2|10936.9|10933.3|10938.6|10933.6|10935|10932|529
1586495400000|2020-04-10 05:10:00|10936.3|10933.1|10933.4|10928.5|10938.6|10933.9|10931.6|10925.9|804
1586495700000|2020-04-10 05:15:00|10933.2|10928.6|10933|10929.2|10934.9|10930.9|10931.8|10926.9|1546
1586496000000|2020-04-10 05:20:00|10933.3|10929.4|10932.1|10927.8|10933.7|10929.7|10931.1|10926.5|1316
1586496300000|2020-04-10 05:25:00|10932|10927.7|10932.3|10928.1|10933.4|10929.6|10931|10927|612
1586496600000|2020-04-10 05:30:00|10932.2|10927.9|10937.1|10932.8|10939.3|10933.6|10932.2|10927.7|748
1586496900000|2020-04-10 05:35:00|10937.2|10932.7|10939.2|10933.7|10939.8|10934.1|10936.6|10932.1|930
1586497200000|2020-04-10 05:40:00|10939.5|10933.5|10940|10936.6|10942.2|10937|10936.1|10931.2|676
1586497500000|2020-04-10 05:45:00|10939.9|10936.5|10940.2|10937.1|10940.8|10937.5|10939.8|10936.5|334
1586497800000|2020-04-10 05:50:00|10940.1|10937|10941.8|10940.3|10944.3|10941|10939.9|10936.9|670
1586498100000|2020-04-10 05:55:00|10941.7|10940.4|10942.3|10938.6|10943.5|10941.8|10940.6|10938.2|686
1586498400000|2020-04-10 06:00:00|10942.4|10938.8|10941.7|10938.8|10942.7|10939.7|10941.6|10938.3|574
1586498700000|2020-04-10 06:05:00|10941.8|10938.9|10941|10938.6|10942.4|10939.5|10940.8|10938|453
1586499000000|2020-04-10 06:10:00|10940.9|10938.7|10941.2|10939.3|10942.5|10939.7|10940.7|10938|466
1586499300000|2020-04-10 06:15:00|10941.4|10939.2|10941.2|10939.3|10942.1|10939.9|10940.8|10938.2|466
1586499600000|2020-04-10 06:20:00|10941.4|10939.5|10940.8|10939.1|10941.5|10940|10940.4|10938.8|272
1586499900000|2020-04-10 06:25:00|10940.7|10939.2|10942.5|10940.2|10942.9|10940.6|10940|10938|719
1586500200000|2020-04-10 06:30:00|10942.4|10940.1|10942.9|10940.7|10943|10941|10941.8|10939.9|521
1586500500000|2020-04-10 06:35:00|10942.8|10940.8|10942.5|10941.1|10943.2|10941.3|10942.2|10939.8|502
1586500800000|2020-04-10 06:40:00|10942.6|10941|10945.3|10942.7|10946.4|10943.4|10942.6|10940.8|465
1586501100000|2020-04-10 06:45:00|10945.2|10941.9|10945.1|10942.9|10945.6|10943.2|10942.8|10941.1|731
1586501400000|2020-04-10 06:50:00|10945|10943|10949.8|10947.3|10951.1|10948.1|10944.6|10942.2|935
1586501700000|2020-04-10 06:55:00|10949.7|10947.2|10949.2|10946.8|10950.4|10947.7|10948|10943.8|1143
1586502000000|2020-04-10 07:00:00|10949.5|10947.1|10949.3|10947|10950.6|10949.2|10947.5|10944.7|776
1586502300000|2020-04-10 07:05:00|10949.4|10947.1|10951|10948.3|10951.6|10950|10949.3|10947|674
1586502600000|2020-04-10 07:10:00|10950.9|10948.4|10950.1|10947.9|10951.8|10949.3|10948.2|10946.7|598
1586502900000|2020-04-10 07:15:00|10950.2|10947.8|10951.6|10949.3|10953.6|10950.9|10949.6|10947.1|621
1586503200000|2020-04-10 07:20:00|10952|10949.5|10951.9|10950.4|10952.9|10950.9|10951.2|10948.3|452
1586503500000|2020-04-10 07:25:00|10951.8|10950.5|10952.3|10950.6|10952.5|10950.8|10951.8|10949.9|313
1586503800000|2020-04-10 07:30:00|10952.2|10950.5|10952.2|10950.8|10952.5|10951.2|10951|10949.9|380
1586504100000|2020-04-10 07:35:00|10952.3|10950.9|10952.2|10950.7|10952.4|10951|10951.8|10950.5|244
1586504400000|2020-04-10 07:40:00|10952|10950.6|10951.8|10950.6|10952.4|10951|10950.8|10949.8|444
1586504700000|2020-04-10 07:45:00|10951.7|10950.5|10950.4|10949.1|10951.9|10950.7|10950.2|10949|772
1586505000000|2020-04-10 07:50:00|10950.3|10949|10944.2|10941.1|10950.6|10949.3|10944|10940.9|785
1586505300000|2020-04-10 07:55:00|10943.9|10940.8|10939|10936.5|10945.2|10942.4|10936.2|10934.1|1603
1586505600000|2020-04-10 08:00:00|10939.1|10936.6|10946.9|10944.3|10948|10945.2|10938.6|10936.4|1189
1586505900000|2020-04-10 08:05:00|10947|10944.4|10945.9|10944|10948.4|10946.3|10944.8|10943.3|922
1586506200000|2020-04-10 08:10:00|10945.8|10944.1|10947.5|10945.6|10948.7|10946.2|10945.5|10943.6|822
1586506500000|2020-04-10 08:15:00|10947.4|10945.8|10943.5|10939.9|10948.1|10946.1|10942.3|10938.8|1048
1586506800000|2020-04-10 08:20:00|10943.6|10940|10947.7|10944.7|10948|10945|10943|10939.1|1094
1586507100000|2020-04-10 08:25:00|10947.8|10944.8|10946.2|10944.2|10948.3|10946|10944.4|10942.4|782
1586507400000|2020-04-10 08:30:00|10946.1|10944.3|10946.3|10944.8|10947|10945.2|10943.6|10942|496
1586507700000|2020-04-10 08:35:00|10946.5|10944.7|10944.5|10942.1|10946.5|10945|10944.3|10942|538
1586508000000|2020-04-10 08:40:00|10943.7|10942|10946.4|10944.9|10946.8|10945|10943.2|10941.3|543
1586508300000|2020-04-10 08:45:00|10946.5|10944.8|10946.1|10944.8|10946.6|10945.3|10946|10944.3|337
1586508600000|2020-04-10 08:50:00|10946|10944.7|10945.7|10944.7|10946.5|10945.2|10945.6|10944.5|330
1586508900000|2020-04-10 08:55:00|10945.6|10944.8|10942.7|10941.6|10946.2|10944.8|10942.7|10941.4|983
1586509200000|2020-04-10 09:00:00|10942.8|10941.9|10943.1|10942.1|10943.3|10942.2|10942.6|10941.6|229
1586509500000|2020-04-10 09:05:00|10943|10942.2|10945|10943.4|10946.5|10944.6|10943|10942|498
1586509800000|2020-04-10 09:10:00|10944.9|10943.5|10945.3|10943.9|10945.5|10944|10944.5|10943.2|365
1586510100000|2020-04-10 09:15:00|10945.4|10944|10946.1|10944.6|10946.6|10944.6|10945.1|10943.6|287
1586510400000|2020-04-10 09:20:00|10946.2|10944.3|10948.3|10946.6|10948.7|10947.1|10945|10943.4|566
1586510700000|2020-04-10 09:25:00|10948.4|10946.9|10947.5|10944.7|10949.3|10947.6|10946.5|10943.4|1298
1586511000000|2020-04-10 09:30:00|10948|10945.3|10945.9|10943.6|10948.7|10945.9|10944.7|10943|635
1586511300000|2020-04-10 09:35:00|10945.8|10943.4|10946.4|10943.8|10948.2|10945.7|10945.2|10942.1|566
1586511600000|2020-04-10 09:40:00|10945.8|10943.9|10946.6|10943.7|10947.8|10945.7|10945|10942.1|852
1586511900000|2020-04-10 09:45:00|10946.5|10943.9|10946.4|10943.6|10948|10944.3|10945.1|10942.3|536
1586512200000|2020-04-10 09:50:00|10946.7|10943.7|10945.1|10942.8|10947.9|10944.4|10943.8|10941.6|562
1586512500000|2020-04-10 09:55:00|10944.9|10943|10945.6|10944.5|10946.2|10944.8|10944.2|10942|355
1586512800000|2020-04-10 10:00:00|10945.7|10944.4|10945.8|10944.9|10946.2|10945.2|10945.6|10944.2|260
1586513100000|2020-04-10 10:05:00|10945.7|10944.8|10946.4|10945.1|10948.3|10946.6|10945.7|10944.5|398
1586513400000|2020-04-10 10:10:00|10946.5|10944.7|10946.3|10945.1|10946.6|10945.4|10946.1|10944.3|281
1586513700000|2020-04-10 10:15:00|10946.4|10945|10946.4|10945.1|10946.7|10945.4|10946.1|10944.9|204
1586514000000|2020-04-10 10:20:00|10946.5|10945|10945.7|10944|10947.2|10945.5|10945.3|10943.3|601
1586514300000|2020-04-10 10:25:00|10945.9|10943.9|10945.7|10944.1|10946.9|10944.6|10945.1|10942.9|566
1586514600000|2020-04-10 10:30:00|10946|10944|10944.8|10943.7|10946.3|10944.2|10944.3|10943.1|327
1586514900000|2020-04-10 10:35:00|10944.7|10943.9|10943.6|10942.1|10945.2|10944.1|10943.1|10941.5|225
1586515200000|2020-04-10 10:40:00|10943.4|10942|10944.4|10943.2|10945.2|10943.5|10942.7|10941.4|354
1586515500000|2020-04-10 10:45:00|10944.5|10943.1|10945|10943.6|10945.2|10944|10944.2|10942.9|340
1586515800000|2020-04-10 10:50:00|10944.8|10943.5|10943.9|10943|10945.2|10943.9|10943.6|10942.6|381
1586516100000|2020-04-10 10:55:00|10943.8|10942.9|10942.5|10940.2|10944.1|10943.1|10940.6|10938.4|706
1586516400000|2020-04-10 11:00:00|10942.6|10940.1|10941.3|10939|10942.6|10940.7|10940.3|10938.3|594
1586516700000|2020-04-10 11:05:00|10941.2|10938.9|10941.4|10938.9|10942.4|10939.5|10939.8|10937.4|666
1586517000000|2020-04-10 11:10:00|10941.2|10939|10942.5|10940.4|10943.7|10941.3|10940.5|10938.4|583
1586517300000|2020-04-10 11:15:00|10942.4|10940.5|10941.9|10938.9|10942.9|10941|10940.8|10937.7|516
1586517600000|2020-04-10 11:20:00|10941.8|10938.8|10940.7|10938.6|10942.8|10940.3|10940|10937.8|619
1586517900000|2020-04-10 11:25:00|10940.6|10938.4|10942|10939|10942.1|10939.6|10940.1|10937.8|488
1586518200000|2020-04-10 11:30:00|10941.9|10939.1|10940.3|10938|10942.1|10939.3|10939.7|10937.5|606
1586518500000|2020-04-10 11:35:00|10940.4|10938.1|10940.7|10938.4|10941.3|10939.2|10939.7|10937.8|462
1586518800000|2020-04-10 11:40:00|10940.8|10938.5|10940.2|10938.6|10941.2|10939.6|10938|10936.9|676
1586519100000|2020-04-10 11:45:00|10940.1|10938.5|10938.7|10937.3|10940.6|10938.8|10938.1|10936|656
1586519400000|2020-04-10 11:50:00|10938.6|10937.2|10938.1|10936.6|10939.5|10938.3|10937.7|10936|627
1586519700000|2020-04-10 11:55:00|10938.3|10936.2|10938.1|10935.8|10938.5|10936.9|10937.4|10935.2|934
1586520000000|2020-04-10 12:00:00|10938|10936|10939.3|10937.7|10940.2|10938.1|10937.9|10935.8|1139
1586520300000|2020-04-10 12:05:00|10939.2|10937.8|10939.3|10936.9|10940.4|10938.2|10937.9|10936.1|597
1586520600000|2020-04-10 12:10:00|10939.5|10936.7|10942.1|10940.5|10943.3|10941.8|10939.2|10936.7|618
1586520900000|2020-04-10 12:15:00|10942|10940.4|10942.3|10940.1|10943.2|10940.6|10940|10936.1|1433
1586521200000|2020-04-10 12:20:00|10942.2|10940|10942.8|10939.1|10943.2|10940.2|10939.8|10936.5|1326
1586521500000|2020-04-10 12:25:00|10943.1|10939.6|10945.9|10939.9|10946.6|10941.1|10941.2|10938.2|979
1586521800000|2020-04-10 12:30:00|10945.7|10939.7|10942.4|10940.4|10946.2|10941.6|10942.3|10938.6|565
1586522100000|2020-04-10 12:35:00|10942.5|10940.3|10943|10941.3|10943.9|10941.4|10942.2|10939.9|405
1586522400000|2020-04-10 12:40:00|10942.9|10941.1|10942.9|10941.3|10943.5|10941.8|10942.3|10940.4|553
1586522700000|2020-04-10 12:45:00|10943|10941.4|10942.8|10941.6|10943.5|10941.9|10942.7|10941.1|311
1586523000000|2020-04-10 12:50:00|10942.9|10941.7|10943.2|10941.4|10943.9|10941.9|10942.7|10940.9|228
1586523300000|2020-04-10 12:55:00|10943.3|10941.3|10944.2|10941.9|10945.9|10944.2|10942.6|10940.4|874
1586523600000|2020-04-10 13:00:00|10944.1|10942|10944.8|10942.3|10944.9|10942.8|10942.7|10940.7|603
1586523900000|2020-04-10 13:05:00|10944.7|10942.4|10944.1|10941.8|10945|10943.1|10943.6|10941.3|573
1586524200000|2020-04-10 13:10:00|10944.2|10941.7|10944.6|10941.8|10945.5|10943.7|10943.7|10941.1|517
1586524500000|2020-04-10 13:15:00|10944.5|10941.7|10945.1|10943.3|10945.4|10943.5|10944|10941.6|825
1586524800000|2020-04-10 13:20:00|10945|10943.2|10944.8|10943.1|10945.2|10943.4|10944|10941.9|383
1586525100000|2020-04-10 13:25:00|10944.9|10943.2|10948.5|10947.1|10949|10947.4|10944.5|10942.8|298
1586525400000|2020-04-10 13:30:00|10948.7|10947.2|10950.2|10948.6|10950.2|10949|10947|10943.8|1023
1586525700000|2020-04-10 13:35:00|10949.9|10948.2|10947.1|10945.1|10950.2|10948.8|10946.4|10943.9|834
1586526000000|2020-04-10 13:40:00|10947.2|10945.2|10945|10942.7|10947.5|10945.5|10944.6|10942.6|583
1586526300000|2020-04-10 13:45:00|10944.9|10942.6|10946.3|10943.4|10947.8|10944.7|10944.7|10942.2|1700
1586526600000|2020-04-10 13:50:00|10946.4|10943.3|10946.1|10943.4|10947.5|10944.4|10945.1|10942.6|422
1586526900000|2020-04-10 13:55:00|10946|10943.2|10946.8|10944.1|10948.2|10945.6|10945.4|10943|393
1586527200000|2020-04-10 14:00:00|10947.1|10944|10947.6|10945.4|10948.2|10945.6|10945.8|10942.7|383
1586527500000|2020-04-10 14:05:00|10947.7|10945.3|10948.2|10946|10949|10947.6|10947|10945.1|437
1586527800000|2020-04-10 14:10:00|10948.3|10946.1|10947.8|10946.1|10948.8|10946.8|10947.6|10945.8|319
1586528100000|2020-04-10 14:15:00|10947.6|10946.2|10948.2|10944.8|10949.1|10946.4|10946.6|10943.1|511
1586528400000|2020-04-10 14:20:00|10948.3|10944.9|10947.8|10945.4|10948.8|10945.8|10947.4|10944.2|468
1586528700000|2020-04-10 14:25:00|10947.4|10945.3|10948.7|10945.7|10948.9|10946.5|10947.3|10944|345
1586529000000|2020-04-10 14:30:00|10948.6|10945.6|10948.9|10947|10950|10947.7|10948.2|10945.5|458
1586529300000|2020-04-10 14:35:00|10949|10946.9|10949.9|10948|10950.3|10948.1|10948.3|10945.9|299
1586529600000|2020-04-10 14:40:00|10950|10948.1|10950.1|10947.7|10950.3|10948.4|10949.1|10946.8|387
1586529900000|2020-04-10 14:45:00|10949.9|10948.1|10950.1|10947.9|10950.7|10948.7|10949.3|10947.2|320
1586530200000|2020-04-10 14:50:00|10950|10947.7|10950.1|10947.8|10950.4|10948.2|10949.1|10947.4|314
1586530500000|2020-04-10 14:55:00|10950.2|10947.5|10951.9|10950.5|10952.1|10950.8|10949.9|10947.5|578
1586530800000|2020-04-10 15:00:00|10951.7|10950.4|10950.7|10948.1|10952.4|10951|10950.3|10947.7|999
1586531100000|2020-04-10 15:05:00|10950.6|10948.2|10950|10947.6|10951.7|10948.9|10949.1|10947.1|664
1586531400000|2020-04-10 15:10:00|10950.1|10947.7|10946.2|10944.2|10950.2|10948.4|10945.6|10942.2|1272
1586531700000|2020-04-10 15:15:00|10946.1|10944.1|10946.6|10944.9|10946.8|10945|10945|10943.7|445
1586532000000|2020-04-10 15:20:00|10946.5|10944.8|10948.1|10944.3|10949.6|10946.2|10945.1|10943.7|702
1586532300000|2020-04-10 15:25:00|10948.4|10944.1|10947.1|10944.6|10950.1|10947.6|10947.1|10943.4|1370
1586532600000|2020-04-10 15:30:00|10946.8|10944.7|10949.4|10946.3|10949.7|10946.7|10946.4|10944.2|1285
1586532900000|2020-04-10 15:35:00|10949.3|10946.4|10947.9|10945.9|10950.2|10946.9|10947.8|10945|912
1586533200000|2020-04-10 15:40:00|10948|10945.8|10948.1|10945.9|10948.4|10946.2|10947.7|10945.1|833
1586533500000|2020-04-10 15:45:00|10948|10945.8|10945.5|10944|10948.3|10946.1|10945.4|10943.7|883
1586533800000|2020-04-10 15:50:00|10945.4|10944.1|10949.7|10946.2|10951|10946.7|10945.4|10943.9|639
1586534100000|2020-04-10 15:55:00|10949.8|10946|10950.7|10947.4|10951.3|10947.8|10948.8|10945.3|981
1586534400000|2020-04-10 16:00:00|10950.9|10947.1|10952.4|10947.8|10954.8|10951|10948.8|10945.6|1412
1586534700000|2020-04-10 16:05:00|10952.5|10947.9|10951.6|10947.9|10953|10948.6|10951.1|10947.5|755
1586535000000|2020-04-10 16:10:00|10951.5|10947.8|10951.4|10947.7|10952.2|10948.8|10951.3|10947.4|721
1586535300000|2020-04-10 16:15:00|10951.5|10947.8|10952.5|10948.5|10953|10949.2|10950.6|10947.5|540
1586535600000|2020-04-10 16:20:00|10952.3|10948.4|10952.1|10948.8|10952.8|10950.1|10951.3|10947.9|246
1586535900000|2020-04-10 16:25:00|10952.2|10948.9|10953|10948.6|10953.3|10949.6|10951.4|10947.9|449
1586536200000|2020-04-10 16:30:00|10953.1|10948.5|10952.4|10948.4|10953.2|10949.8|10950.7|10947.2|463
1586536500000|2020-04-10 16:35:00|10952.5|10948.3|10951.7|10948.8|10952.6|10949.5|10950.9|10947.4|552
1586536800000|2020-04-10 16:40:00|10951.5|10948.6|10951.5|10948.2|10953|10950|10950.5|10947.5|495
1586537100000|2020-04-10 16:45:00|10951.8|10948.3|10948.8|10947.9|10952.4|10949.8|10948.3|10945.8|745
1586537400000|2020-04-10 16:50:00|10949|10947.6|10949.4|10947.1|10950.6|10948.4|10948.9|10946.6|284
1586537700000|2020-04-10 16:55:00|10949.5|10947|10949.8|10947.8|10950.5|10948.6|10948.8|10946.5|286
1586538000000|2020-04-10 17:00:00|10949.9|10947.7|10949.8|10946.8|10950.2|10948.3|10948.7|10945.8|279
1586538300000|2020-04-10 17:05:00|10950.3|10947.1|10948.9|10947.6|10950.3|10948|10948.6|10946.3|236
1586538600000|2020-04-10 17:10:00|10949.1|10947.5|10949.5|10946.8|10950.3|10948|10948.6|10946.5|323
1586538900000|2020-04-10 17:15:00|10949.7|10946.9|10949.4|10947.2|10950.4|10948.2|10947.8|10944.8|552
1586539200000|2020-04-10 17:20:00|10949.3|10947.1|10942.5|10941.4|10949.6|10947.8|10942.3|10939.5|966
1586539500000|2020-04-10 17:25:00|10942.8|10941.3|10942.6|10939.7|10946.1|10942.7|10939.8|10938.5|1108
1586539800000|2020-04-10 17:30:00|10942.3|10939.2|10940.2|10937.7|10943.1|10940.9|10938.7|10936|729
1586540100000|2020-04-10 17:35:00|10940.3|10937.8|10938.7|10937.7|10940.9|10938.6|10936.3|10934.1|563
1586540400000|2020-04-10 17:40:00|10938.8|10937.6|10938.7|10937.5|10940.5|10937.8|10936.5|10934.2|548
1586540700000|2020-04-10 17:45:00|10938.6|10937.2|10938.5|10937|10940.8|10937.8|10935.7|10932.3|520
1586541000000|2020-04-10 17:50:00|10939.3|10936.4|10936.8|10934.6|10940.5|10936.9|10936.4|10933.1|307
1586541300000|2020-04-10 17:55:00|10936.7|10935.1|10934|10931.8|10938.4|10935.7|10932.8|10930.2|1084
1586541600000|2020-04-10 18:00:00|10934.4|10931.5|10935|10933.1|10937.6|10933.7|10933.3|10929.7|779
1586541900000|2020-04-10 18:05:00|10934.8|10933.5|10937.1|10935.7|10939.3|10937.2|10934.7|10932.3|565
1586542200000|2020-04-10 18:10:00|10937.2|10935.3|10937|10935.6|10939.3|10936|10936.8|10933.7|499
1586542500000|2020-04-10 18:15:00|10937.1|10935.5|10937|10935.2|10939.5|10936.9|10936.7|10933.5|319
1586542800000|2020-04-10 18:20:00|10936.9|10935.3|10934.8|10932.7|10939.4|10936.2|10934.4|10931|529
1586543100000|2020-04-10 18:25:00|10934.9|10932.6|10937.8|10933.4|10938.6|10934.8|10934.4|10931|1272
1586543400000|2020-04-10 18:30:00|10937.6|10933.5|10936|10932.7|10938.6|10934.3|10935.8|10932.2|988
1586543700000|2020-04-10 18:35:00|10936.1|10932.6|10936.2|10932.8|10937.1|10933.3|10936|10932.4|794
1586544000000|2020-04-10 18:40:00|10936.5|10932.7|10936.2|10933.1|10937|10933.5|10935.9|10932.4|661
1586544300000|2020-04-10 18:45:00|10936.1|10933|10936.3|10933.1|10937|10933.4|10935.1|10931.8|852
1586544600000|2020-04-10 18:50:00|10936.4|10933.2|10935.8|10932.6|10937.9|10933.5|10935.1|10932.3|629
1586544900000|2020-04-10 18:55:00|10935.7|10932.7|10935.5|10932.9|10936.1|10933.4|10935.1|10932.3|498
1586545200000|2020-04-10 19:00:00|10935.7|10932.5|10934.8|10932.3|10936.4|10933.1|10934.6|10931.8|300
1586545500000|2020-04-10 19:05:00|10934.9|10932.4|10935.5|10932.4|10936.9|10933|10934.6|10931.8|321
1586545800000|2020-04-10 19:10:00|10935.6|10932.5|10934.4|10932|10937.8|10933.4|10934.2|10931.4|388
1586546100000|2020-04-10 19:15:00|10934.2|10932.2|10938.8|10932.8|10939.4|10934.5|10934.2|10931.9|646
1586546400000|2020-04-10 19:20:00|10938.7|10932.7|10939.1|10933.9|10941|10935|10937.2|10932.7|319
1586546700000|2020-04-10 19:25:00|10939.2|10933.8|10938.7|10934.2|10940.2|10935.6|10937.7|10933.1|215
1586547000000|2020-04-10 19:30:00|10939|10933.7|10938.6|10934.7|10940.5|10935.3|10937.9|10933.3|311
1586547300000|2020-04-10 19:35:00|10939.2|10933.6|10940.7|10936.6|10941.7|10938.3|10937.5|10933.4|423
1586547600000|2020-04-10 19:40:00|10940.6|10936.7|10939.6|10934.8|10941.1|10936.7|10938.8|10933.1|398
1586547900000|2020-04-10 19:45:00|10939.9|10934.5|10937.2|10933.3|10940.9|10937.2|10936.8|10932.5|375
1586548200000|2020-04-10 19:50:00|10937.6|10933.2|10939.8|10935.3|10941.1|10936.4|10937|10932.8|622
1586548500000|2020-04-10 19:55:00|10939.9|10935.4|10939.3|10936.6|10940.2|10936.6|10939.2|10935|819
1586548800000|2020-04-10 20:00:00|10939.6|10935.6|10939.4|10935.8|10940.4|10936|10939.1|10934.7|1304
1586549100000|2020-04-10 20:05:00|10939.5|10935.7|10940.4|10935|10940.7|10937.5|10939.5|10934.7|1287
1586549400000|2020-04-10 20:10:00|10940.3|10934.8|10941.1|10935.7|10941.3|10936.3|10939.3|10934.6|1505
1586549700000|2020-04-10 20:15:00|10941.2|10935.6|10941.3|10936.1|10941.4|10936.7|10940|10934.8|1522
1586550000000|2020-04-10 20:20:00|10941.2|10936|10940|10935.4|10941.9|10938.9|10939.4|10935|1453
1586550300000|2020-04-10 20:25:00|10939.7|10935.6|10940.3|10935.7|10940.7|10936|10939.5|10934.8|1350
1586550600000|2020-04-10 20:30:00|10940.2|10935|10940.3|10938.2|10942.3|10938.5|10939.8|10935|1027
1586550900000|2020-04-10 20:35:00|10940.4|10938.3|10938.8|10935.9|10941.6|10938.6|10938.6|10935.3|584
1586551200000|2020-04-10 20:40:00|10938.7|10936.5|10940.3|10936.9|10941.4|10937.6|10938.6|10935.4|589
1586551500000|2020-04-10 20:45:00|10940.1|10937.1|10940.5|10937.8|10941.4|10937.9|10939.7|10935.6|942
1586551800000|2020-04-10 20:50:00|10940.6|10937.7|10941.5|10935.5|10941.9|10938.1|10939.6|10935.2|669
1586552100000|2020-04-10 20:55:00|10941.7|10935.7|10940.5|10934.5|10943.6|10937.6|10935.1|10929.8|257
1586721600000|2020-04-12 20:00:00|10947.2|10938.2|10948.2|10941.9|10950|10942.2|10947.2|10938.2|11
1586721900000|2020-04-12 20:05:00|10949.8|10940.4|10948.2|10941.9|10949.9|10942.3|10946.8|10940.2|9
1586722200000|2020-04-12 20:10:00|10950|10941|10947.5|10942.3|10950.1|10942.6|10946.6|10941|19
1586722500000|2020-04-12 20:15:00|10948.4|10941.9|10950.2|10941.8|10950.5|10942.9|10946.6|10940.1|30
1586722800000|2020-04-12 20:20:00|10950.3|10941.7|10950.5|10940.1|10950.7|10941.8|10950.2|10940.1|16
1586723100000|2020-04-12 20:25:00|10950.7|10941.8|10949.8|10943.2|10951.8|10943.5|10949.8|10941.8|6
1586723400000|2020-04-12 20:30:00|10950.2|10941.8|10950.3|10947.1|10952.7|10947.4|10949|10941.4|72
1586723700000|2020-04-12 20:35:00|10949.8|10946.9|10950.3|10947|10953.4|10947.4|10948.2|10939.2|60
1586724000000|2020-04-12 20:40:00|10950.1|10938.3|10952.2|10949|10954.6|10949.1|10949.1|10938.3|47
1586724300000|2020-04-12 20:45:00|10952.3|10948.9|10951.8|10948.5|10952.7|10949|10951.8|10947.6|12
1586724600000|2020-04-12 20:50:00|10951.9|10948.4|10951.8|10948.5|10952.7|10948.5|10951.8|10947.5|23
1586724900000|2020-04-12 20:55:00|10952.7|10948.6|10950.5|10948|10952.7|10949.3|10950.5|10946.8|36
1586725200000|2020-04-12 21:00:00|10950.7|10948.1|10947.8|10942.7|10952.8|10948.1|10947|10938.6|106
1586725500000|2020-04-12 21:05:00|10947.9|10941.9|10946.1|10934.1|10952.5|10943.2|10941.9|10929.9|119
1586725800000|2020-04-12 21:10:00|10946.8|10934.8|10948.4|10936.4|10949.7|10937.7|10943.6|10931.6|94
1586726100000|2020-04-12 21:15:00|10948.6|10936.6|10947.8|10935.8|10949.3|10937.3|10945.8|10933.8|89
1586726400000|2020-04-12 21:20:00|10947.5|10935.5|10948|10936|10949.3|10937.3|10941.8|10929.8|101
1586726700000|2020-04-12 21:25:00|10948.2|10936.2|10948.9|10936.9|10949.3|10937.7|10946.9|10934.9|73
1586727000000|2020-04-12 21:30:00|10949|10937|10947.2|10935.2|10949.1|10937.4|10946.9|10935.2|78
1586727300000|2020-04-12 21:35:00|10947.1|10935.3|10947|10935|10949|10937.6|10947|10935|59
1586727600000|2020-04-12 21:40:00|10948.2|10936.2|10947.3|10935.3|10949.1|10937.9|10944.7|10932.7|114
1586727900000|2020-04-12 21:45:00|10947.8|10937.6|10947.7|10937.4|10948.6|10937.7|10946.5|10935.8|78
1586728200000|2020-04-12 21:50:00|10948.1|10936.2|10946.9|10937.2|10949.2|10938.7|10946.1|10935.5|104
1586728500000|2020-04-12 21:55:00|10947|10937.1|10947.8|10937.9|10949.4|10938.6|10946.7|10935.8|122
1586728800000|2020-04-12 22:00:00|10947.6|10938.1|10942.6|10934.7|10949.4|10939.1|10941.4|10932.4|463
1586729100000|2020-04-12 22:05:00|10942.5|10934.8|10939|10935.1|10946.8|10936.4|10937.1|10931.8|473
1586729400000|2020-04-12 22:10:00|10938.9|10935.2|10936.5|10933.2|10940.3|10935.4|10936|10931.2|830
1586729700000|2020-04-12 22:15:00|10936.6|10933|10935.3|10933.7|10939.2|10934.4|10933.5|10931.7|796
1586730000000|2020-04-12 22:20:00|10935.6|10933.4|10934|10933|10935.7|10934.1|10933.5|10931.6|630
1586730300000|2020-04-12 22:25:00|10934.1|10933.1|10934.6|10933.7|10936.3|10935|10934|10932.3|269
1586730600000|2020-04-12 22:30:00|10934.7|10933.8|10934.3|10933.3|10936.8|10935.1|10934|10932.8|537
1586730900000|2020-04-12 22:35:00|10934.2|10933.5|10936.8|10935.5|10937.4|10935.9|10934.2|10932.9|675
1586731200000|2020-04-12 22:40:00|10936.9|10935.4|10936.8|10935.8|10938.2|10936.6|10935.6|10933.3|581
1586731500000|2020-04-12 22:45:00|10937|10935.5|10937|10935.7|10938.4|10936.9|10936.3|10934.3|514
1586731800000|2020-04-12 22:50:00|10937.1|10935.6|10937.6|10935.7|10939.1|10937.8|10936.8|10935.1|543
1586732100000|2020-04-12 22:55:00|10937.5|10935.8|10937.7|10936.2|10939.2|10937.7|10934.6|10933.2|693
1586732400000|2020-04-12 23:00:00|10937.4|10935.9|10935|10933.8|10937.7|10936.2|10934.6|10933.2|556
1586732700000|2020-04-12 23:05:00|10934.9|10933.7|10936.6|10935.4|10937.1|10935.9|10934.8|10933.6|701
1586733000000|2020-04-12 23:10:00|10936.5|10935.3|10936.3|10935.1|10937.1|10935.4|10934.4|10933.1|636
1586733300000|2020-04-12 23:15:00|10936.5|10934.9|10934.5|10933.3|10937.6|10936.3|10933.9|10932.9|637
1586733600000|2020-04-12 23:20:00|10934.4|10933.4|10935.5|10934.3|10936.4|10935.2|10934|10933|454
1586733900000|2020-04-12 23:25:00|10935.4|10934.4|10935.4|10934.5|10936.4|10935.2|10934.7|10933.5|465
1586734200000|2020-04-12 23:30:00|10935.5|10934.3|10935.1|10934|10936|10934.9|10934.9|10933.8|416
1586734500000|2020-04-12 23:35:00|10935.2|10934.1|10935|10933.9|10937.2|10936.3|10934.9|10933.5|689
1586734800000|2020-04-12 23:40:00|10935.1|10934.1|10935.4|10934|10936.4|10935.3|10935|10933.7|485
1586735100000|2020-04-12 23:45:00|10935.3|10934.5|10933.8|10932.9|10935.8|10934.7|10933.6|10932.7|507
1586735400000|2020-04-12 23:50:00|10933.7|10932.8|10932.2|10931.3|10934|10933|10931.3|10930.4|461
1586735700000|2020-04-12 23:55:00|10932.1|10931.2|10932.1|10931.2|10932.8|10932|10931|10930.1|372
1586736000000|2020-04-13 00:00:00|10932|10931.1|10929.5|10928.6|10932.4|10931.8|10928.9|10928|327
1586736300000|2020-04-13 00:05:00|10929.4|10928.5|10934.1|10933.2|10935.8|10934.9|10929.1|10928.2|375
1586736600000|2020-04-13 00:10:00|10934.2|10933.1|10936|10935.1|10938.6|10937.8|10933.3|10932.5|359
1586736900000|2020-04-13 00:15:00|10936.2|10935.3|10934.4|10933.3|10937.9|10937|10933.1|10932.2|514
1586737200000|2020-04-13 00:20:00|10934.3|10933.4|10934.3|10933.7|10935.9|10935|10932.4|10931.8|451
1586737500000|2020-04-13 00:25:00|10934.5|10933.6|10934.2|10933.6|10934.7|10933.9|10933|10932.1|348
1586737800000|2020-04-13 00:30:00|10934.3|10933.7|10934.5|10933.6|10936.3|10935.1|10933.3|10932.5|423
1586738100000|2020-04-13 00:35:00|10934.6|10933.7|10935.6|10934.7|10936.3|10935.4|10934.2|10933.4|355
1586738400000|2020-04-13 00:40:00|10935.7|10934.6|10935.4|10934.5|10937|10935.9|10933.3|10932.5|531
1586738700000|2020-04-13 00:45:00|10935.1|10934.2|10933.3|10932.7|10935.4|10934.5|10932.3|10931.5|431
1586739000000|2020-04-13 00:50:00|10933.2|10932.6|10930.6|10929.6|10933.5|10932.7|10929.9|10929.1|408
1586739300000|2020-04-13 00:55:00|10930.3|10929.7|10930.4|10929.5|10932.7|10931.9|10930|10928.8|425
1586739600000|2020-04-13 01:00:00|10930.5|10929.6|10928.4|10927.5|10930.9|10930|10927.9|10927.2|450
1586739900000|2020-04-13 01:05:00|10928.5|10927.6|10933.4|10932.8|10933.8|10933.1|10928.5|10927.6|404
1586740200000|2020-04-13 01:10:00|10933.6|10932.7|10937.4|10936.5|10937.8|10936.9|10933.5|10932.6|487
1586740500000|2020-04-13 01:15:00|10937.5|10936.3|10941.9|10941|10942.6|10941.7|10937.2|10936.3|771
1586740800000|2020-04-13 01:20:00|10941.8|10940.9|10937.8|10937.2|10941.8|10940.9|10937.8|10937.2|465
1586741100000|2020-04-13 01:25:00|10937.6|10937|10931.4|10930.5|10937.6|10937|10931.1|10930.4|398
1586741400000|2020-04-13 01:30:00|10931.5|10930.6|10929|10928.4|10931.5|10930.7|10928.6|10927.9|463
1586741700000|2020-04-13 01:35:00|10929.1|10928.5|10928.9|10928|10931.1|10930.4|10927.8|10927.2|444
1586742000000|2020-04-13 01:40:00|10928.8|10927.9|10931.5|10930.6|10931.9|10931|10928.4|10927.5|413
1586742300000|2020-04-13 01:45:00|10931.6|10930.7|10930.9|10930|10931.9|10930.9|10928.3|10927.7|354
1586742600000|2020-04-13 01:50:00|10930.7|10930.1|10930.3|10929.4|10931.3|10930.5|10929.1|10928.2|362
1586742900000|2020-04-13 01:55:00|10930.5|10929.6|10931.9|10931|10932.2|10931.6|10929.9|10929|294
1586743200000|2020-04-13 02:00:00|10931.5|10930.6|10930.1|10929.2|10931.6|10930.7|10929.5|10928.7|298
1586743500000|2020-04-13 02:05:00|10930|10929.1|10928.1|10927.2|10931.3|10930.4|10927.8|10927|318
1586743800000|2020-04-13 02:10:00|10928|10927.1|10926.4|10925.5|10928.6|10927.8|10925.9|10925.2|335
1586744100000|2020-04-13 02:15:00|10926.5|10925.6|10929.5|10928.6|10929.9|10929|10925.9|10925.2|347
1586744400000|2020-04-13 02:20:00|10929.4|10928.5|10926.7|10925.8|10929.9|10929.2|10926.4|10925.7|293
1586744700000|2020-04-13 02:25:00|10926.5|10925.9|10927.5|10926.9|10927.5|10926.9|10925.3|10924.6|296
1586745000000|2020-04-13 02:30:00|10927.4|10926.8|10926.7|10925.8|10928.8|10928|10926.3|10925.4|284
1586745300000|2020-04-13 02:35:00|10926.8|10925.9|10928|10927.1|10929.3|10928.7|10926.2|10925.4|363
1586745600000|2020-04-13 02:40:00|10927.6|10927|10928.6|10927.7|10928.9|10928.1|10926.4|10925.5|346
1586745900000|2020-04-13 02:45:00|10928.4|10927.8|10930.3|10929.4|10930.3|10929.5|10928.3|10927.6|297
1586746200000|2020-04-13 02:50:00|10930.2|10929.3|10929.5|10928.6|10930.4|10929.6|10928.9|10928.1|274
1586746500000|2020-04-13 02:55:00|10929.2|10928.5|10929.6|10928.7|10930.2|10929.6|10929.1|10928.3|218
1586746800000|2020-04-13 03:00:00|10929.5|10928.6|10927.4|10926.5|10929.8|10928.9|10926.2|10925.6|359
1586747100000|2020-04-13 03:05:00|10927.5|10926.6|10929.6|10928.7|10930.1|10929.3|10925.9|10925.3|363
1586747400000|2020-04-13 03:10:00|10929.5|10928.6|10929.9|10929|10930.2|10929.3|10928|10927.1|265
1586747700000|2020-04-13 03:15:00|10929.8|10928.9|10930.6|10929.7|10931.4|10930.4|10929.8|10928.9|247
1586748000000|2020-04-13 03:20:00|10930.7|10929.8|10930.4|10929.5|10930.8|10929.9|10929.7|10928.9|169
1586748300000|2020-04-13 03:25:00|10930.5|10929.6|10930.6|10929.7|10930.7|10929.8|10929.9|10929.1|102
1586748600000|2020-04-13 03:30:00|10930.5|10929.6|10930.9|10930|10931.8|10931.1|10930.2|10929.5|204
1586748900000|2020-04-13 03:35:00|10930.8|10929.9|10931.2|10930.3|10932.2|10931.4|10930.3|10929.6|190
1586749200000|2020-04-13 03:40:00|10931.3|10930.4|10933.1|10932.5|10934.1|10933.4|10931.3|10930.4|219
1586749500000|2020-04-13 03:45:00|10933.2|10932.6|10933.7|10933.1|10934.1|10933.3|10932.9|10932.3|163
1586749800000|2020-04-13 03:50:00|10933.8|10933.2|10934.8|10934.2|10935.4|10934.8|10933.5|10932.7|228
1586750100000|2020-04-13 03:55:00|10934.7|10934.1|10934|10933.4|10935.5|10934.9|10933.8|10933.2|188
1586750400000|2020-04-13 04:00:00|10933.9|10933.3|10935.4|10934.8|10935.5|10934.8|10933.9|10933.3|143
1586750700000|2020-04-13 04:05:00|10935.5|10934.9|10936.3|10935.7|10937|10936.3|10935.4|10934.6|273
1586751000000|2020-04-13 04:10:00|10936.4|10935.8|10936.4|10935.8|10938.4|10937.5|10936.1|10935.4|174
1586751300000|2020-04-13 04:15:00|10936.3|10935.7|10936.4|10935.8|10936.7|10935.9|10936.2|10935.4|91
1586751600000|2020-04-13 04:20:00|10936.6|10936|10937.3|10936.4|10939.2|10938.5|10936.6|10936|234
1586751900000|2020-04-13 04:25:00|10937.4|10936.5|10937.3|10936.4|10938.4|10937.5|10936.3|10935.7|190
1586752200000|2020-04-13 04:30:00|10937.2|10936.3|10938.4|10937.5|10939|10938.4|10935.8|10934.9|269
1586752500000|2020-04-13 04:35:00|10938.3|10937.4|10937.4|10936.5|10938.4|10937.5|10935.9|10935.2|205
1586752800000|2020-04-13 04:40:00|10937.2|10936.6|10938.3|10937.4|10938.8|10938|10936.9|10936.1|194
1586753100000|2020-04-13 04:45:00|10938.2|10937.3|10937.7|10936.8|10938.4|10937.5|10935.6|10934.8|262
1586753400000|2020-04-13 04:50:00|10937.8|10936.9|10936|10935.1|10938.1|10937.2|10935.5|10934.9|227
1586753700000|2020-04-13 04:55:00|10936.2|10935.3|10937.3|10936.4|10937.9|10937.3|10935.6|10935|269
1586754000000|2020-04-13 05:00:00|10937.1|10936.2|10935.4|10934.5|10937.3|10936.4|10933.6|10932.9|280
1586754300000|2020-04-13 05:05:00|10935.3|10934.4|10936.7|10935.8|10937|10936.3|10935.3|10934.4|160
1586754600000|2020-04-13 05:10:00|10936.6|10935.7|10936.8|10935.9|10937.9|10937.3|10936.2|10935.4|179
1586754900000|2020-04-13 05:15:00|10936.7|10935.8|10936.2|10935.6|10937.9|10937.1|10936.1|10935.3|133
1586755200000|2020-04-13 05:20:00|10936.1|10935.5|10936.1|10935.2|10936.8|10935.9|10935.8|10935.1|204
1586755500000|2020-04-13 05:25:00|10936.2|10935.3|10937.5|10936.9|10938|10937.1|10936.2|10935.3|102
1586755800000|2020-04-13 05:30:00|10937.4|10936.8|10940.4|10939.8|10940.9|10940.2|10936.6|10935.8|231
1586756100000|2020-04-13 05:35:00|10940.3|10939.7|10940.3|10939.7|10940.4|10939.8|10938.3|10937.5|183
1586756400000|2020-04-13 05:40:00|10940.2|10939.6|10939.8|10939.2|10940.4|10939.7|10939.3|10938.5|125
1586756700000|2020-04-13 05:45:00|10939.7|10939.1|10939.4|10938.5|10939.8|10939.2|10938.3|10937.6|166
1586757000000|2020-04-13 05:50:00|10939.3|10938.4|10936.4|10935.5|10939.8|10939.2|10936.3|10935.4|227
1586757300000|2020-04-13 05:55:00|10936.7|10935.8|10934.3|10933.4|10937.2|10936.3|10934|10933.2|197
1586757600000|2020-04-13 06:00:00|10934.4|10933.5|10936.4|10935.5|10937.1|10936.4|10934.2|10933.3|325
1586757900000|2020-04-13 06:05:00|10936.5|10935.6|10939.2|10938.6|10939.7|10938.9|10936.3|10935.4|268
1586758200000|2020-04-13 06:10:00|10939.4|10938.8|10940.9|10940|10941.1|10940.4|10938.2|10937.3|305
1586758500000|2020-04-13 06:15:00|10940.8|10939.9|10942.2|10941.6|10942.6|10941.9|10938.9|10938.2|257
1586758800000|2020-04-13 06:20:00|10942.3|10941.7|10949.8|10948.9|10949.8|10948.9|10941.8|10941.1|510
1586759100000|2020-04-13 06:25:00|10949.7|10948.8|10949.2|10948.6|10951.7|10950.9|10946.8|10945.9|676
1586759400000|2020-04-13 06:30:00|10949.3|10948.3|10946.2|10945.6|10950.7|10949.9|10945.7|10945.1|417
1586759700000|2020-04-13 06:35:00|10946.1|10945.5|10960.5|10959.6|10960.6|10959.7|10944.7|10943.8|700
1586760000000|2020-04-13 06:40:00|10960.7|10959.8|10961.4|10960.5|10964.5|10963.7|10957.9|10957|895
1586760300000|2020-04-13 06:45:00|10961.1|10960|10964.4|10963.5|10964.5|10963.6|10958.3|10957.5|607
1586760600000|2020-04-13 06:50:00|10964.5|10963.6|10963.2|10962.3|10966.8|10965.9|10962.4|10961.5|572
1586760900000|2020-04-13 06:55:00|10963.1|10962.5|10962.8|10961.9|10964.9|10964.3|10961.4|10960.7|689
1586761200000|2020-04-13 07:00:00|10962.3|10961.4|10960.7|10959.8|10962.3|10961.4|10956.5|10955.6|750
1586761500000|2020-04-13 07:05:00|10960.6|10959.7|10960.3|10959.2|10963.9|10963.1|10958.6|10957.7|587
1586761800000|2020-04-13 07:10:00|10960.2|10959.1|10964.1|10963.2|10966.2|10965.3|10960.1|10959.1|561
1586762100000|2020-04-13 07:15:00|10964|10963.1|10966.7|10965.8|10967|10966.1|10963.2|10962.3|329
1586762400000|2020-04-13 07:20:00|10966.2|10965.6|10964.9|10964|10968.4|10967.7|10964.4|10963.5|445
1586762700000|2020-04-13 07:25:00|10964.7|10963.8|10962.3|10961.4|10964.7|10963.8|10959.8|10958.9|548
1586763000000|2020-04-13 07:30:00|10962.2|10961.3|10963|10962.4|10963.9|10963|10961.1|10960.3|380
1586763300000|2020-04-13 07:35:00|10963.1|10962.5|10960.3|10959.4|10963.6|10962.7|10959.6|10958.8|365
1586763600000|2020-04-13 07:40:00|10960.5|10959.3|10948.4|10947.8|10960.5|10959.6|10948.4|10947.5|703
1586763900000|2020-04-13 07:45:00|10948.3|10947.7|10949.9|10949|10950.4|10949.6|10944.6|10943.7|753
1586764200000|2020-04-13 07:50:00|10949.8|10948.9|10950.4|10949.5|10952.1|10951|10948.5|10947.6|626
1586764500000|2020-04-13 07:55:00|10949.3|10948.3|10947.3|10946.1|10951.9|10951|10946.7|10945.8|688
1586764800000|2020-04-13 08:00:00|10947.2|10946.3|10941.4|10940.5|10947.7|10946.7|10940.8|10939.9|751
1586765100000|2020-04-13 08:05:00|10941.5|10940.6|10942.1|10941.2|10944.8|10943.9|10941.4|10940.5|643
1586765400000|2020-04-13 08:10:00|10942|10941.1|10937.7|10937.1|10943.8|10942.9|10937.5|10936.8|567
1586765700000|2020-04-13 08:15:00|10937.9|10937|10934.6|10933.7|10938.7|10937.9|10934.3|10933.4|589
1586766000000|2020-04-13 08:20:00|10934.3|10933.6|10932.4|10931.5|10934.8|10934|10928|10927.1|806
1586766300000|2020-04-13 08:25:00|10932.5|10931.6|10933|10932.1|10935.3|10934.4|10931|10930.1|786
1586766600000|2020-04-13 08:30:00|10933.3|10932.4|10929.6|10929|10935|10934.4|10929.3|10928.4|621
1586766900000|2020-04-13 08:35:00|10929.8|10928.9|10929.6|10928.7|10932.8|10932|10928.6|10928|526
1586767200000|2020-04-13 08:40:00|10929.5|10928.9|10932.3|10931.2|10933.6|10932.7|10929.2|10928.5|482
1586767500000|2020-04-13 08:45:00|10931.9|10931|10932.2|10931.6|10933.4|10932.8|10931.1|10930.4|370
1586767800000|2020-04-13 08:50:00|10932.3|10931.7|10934.3|10933.4|10935.6|10934.7|10930.2|10929.5|393
1586768100000|2020-04-13 08:55:00|10934.4|10933.5|10931.7|10931.1|10935.8|10934.9|10931.6|10930.9|370
1586768400000|2020-04-13 09:00:00|10931.6|10931|10931.4|10930.5|10934.3|10933.6|10931.2|10930.5|282
1586768700000|2020-04-13 09:05:00|10931.5|10930.6|10931.6|10930.7|10932.6|10931.7|10930.7|10930|251
1586769000000|2020-04-13 09:10:00|10931.7|10930.8|10931.7|10931.1|10932.8|10932|10931.5|10930.7|240
1586769300000|2020-04-13 09:15:00|10931.8|10931.2|10932.5|10931.9|10933.4|10932.6|10931.6|10931|239
1586769600000|2020-04-13 09:20:00|10932.6|10932|10937|10936.1|10937.2|10936.4|10932.2|10931.6|248
1586769900000|2020-04-13 09:25:00|10937.1|10936.2|10937.2|10936.3|10937.7|10936.9|10936|10935.1|280
1586770200000|2020-04-13 09:30:00|10937.1|10936.2|10937.9|10937.3|10938|10937.4|10936|10935.4|228
1586770500000|2020-04-13 09:35:00|10938|10937.4|10936.2|10935.6|10938.1|10937.5|10934.8|10934|230
1586770800000|2020-04-13 09:40:00|10938.3|10937.4|10936.9|10936|10938.5|10937.9|10935.9|10935.2|201
1586771100000|2020-04-13 09:45:00|10936.8|10935.9|10937.6|10937|10937.8|10937.1|10936.3|10935.5|146
1586771400000|2020-04-13 09:50:00|10937.5|10936.9|10938.6|10938|10938.8|10938.2|10937.3|10936.4|200
1586771700000|2020-04-13 09:55:00|10938.7|10938.1|10938.9|10938.3|10939.2|10938.6|10937.7|10937|205
1586772000000|2020-04-13 10:00:00|10938.8|10938.2|10934.3|10933.7|10939|10938.4|10933.8|10932.9|265
1586772300000|2020-04-13 10:05:00|10934.4|10933.8|10931.2|10930.3|10934.4|10933.8|10930.3|10929.4|285
1586772600000|2020-04-13 10:10:00|10931.3|10930.2|10912.8|10911.1|10932.8|10931.9|10906.4|10905.2|974
1586772900000|2020-04-13 10:15:00|10912.6|10911|10911|10910.1|10912.6|10911.2|10903.9|10902.8|1191
1586773200000|2020-04-13 10:20:00|10910.9|10910|10912.9|10912|10912.9|10912|10905.6|10904.8|694
1586773500000|2020-04-13 10:25:00|10913|10912.1|10911.4|10910.5|10914|10913.1|10907.5|10906.9|541
1586773800000|2020-04-13 10:30:00|10911.6|10910.7|10915.6|10914.7|10916|10915.1|10909.8|10908.9|570
1586774100000|2020-04-13 10:35:00|10915.5|10914.6|10916.6|10915.7|10917.4|10916.7|10914|10913.4|376
1586774400000|2020-04-13 10:40:00|10916.7|10915.8|10918.4|10917.5|10920.1|10919.2|10915.8|10914.9|314
1586774700000|2020-04-13 10:45:00|10918.5|10917.6|10917.8|10916.9|10918.9|10918|10914.5|10913.9|434
1586775000000|2020-04-13 10:50:00|10917.9|10917|10916.5|10915.6|10918.4|10917.8|10915.7|10915.1|274
1586775300000|2020-04-13 10:55:00|10916.6|10915.7|10914.7|10913.8|10916.7|10915.8|10912.9|10912.1|427
1586775600000|2020-04-13 11:00:00|10914.6|10913.7|10912.3|10911.4|10914.7|10913.8|10910.6|10909.6|454
1586775900000|2020-04-13 11:05:00|10912.4|10911.5|10912.7|10912.1|10914.8|10914|10912.2|10911.3|338
1586776200000|2020-04-13 11:10:00|10912.8|10912.2|10913.4|10912.8|10914.6|10913.8|10912.3|10911.4|269
1586776500000|2020-04-13 11:15:00|10913.5|10912.9|10912.3|10911.7|10913.7|10913.1|10911.8|10911.1|215
1586776800000|2020-04-13 11:20:00|10912.2|10911.6|10918.9|10918|10919|10918.2|10909.7|10909.1|431
1586777100000|2020-04-13 11:25:00|10919|10918.1|10919.7|10919.1|10920.7|10919.7|10916.7|10916.1|473
1586777400000|2020-04-13 11:30:00|10919.8|10919.2|10923.9|10923|10924.1|10923.2|10919.4|10918.7|590
1586777700000|2020-04-13 11:35:00|10924|10923.1|10924.4|10923.5|10925.4|10924.7|10922|10921.1|533
1586778000000|2020-04-13 11:40:00|10924.6|10923.7|10922.5|10921.6|10924.6|10924|10922.1|10921.2|398
1586778300000|2020-04-13 11:45:00|10922.6|10921.7|10920.9|10920|10924.8|10923.9|10920.9|10920|441
1586778600000|2020-04-13 11:50:00|10920.8|10920.2|10922|10921.4|10924.4|10923.5|10920.7|10920|363
1586778900000|2020-04-13 11:55:00|10922.4|10921.8|10930.6|10930|10931.7|10930.9|10922.4|10921.8|693
1586779200000|2020-04-13 12:00:00|10930.5|10929.9|10925.3|10924.4|10932.1|10931.3|10924.9|10924.3|930
1586779500000|2020-04-13 12:05:00|10925.4|10924.5|10926.1|10925.5|10927.3|10926.7|10923.7|10923|567
1586779800000|2020-04-13 12:10:00|10926|10925.4|10927|10926.1|10927.1|10926.4|10924.8|10924.2|598
1586780100000|2020-04-13 12:15:00|10927.1|10926.2|10924.1|10923.2|10927.1|10926.2|10923|10922.3|571
1586780400000|2020-04-13 12:20:00|10924.2|10923.3|10923|10922.1|10925.1|10924.4|10920.3|10919.5|579
1586780700000|2020-04-13 12:25:00|10923.2|10922.3|10923.6|10922.7|10926.1|10925.4|10922|10921.1|658
1586781000000|2020-04-13 12:30:00|10923.5|10922.6|10930.3|10929.7|10930.8|10930.1|10923.1|10922.3|626
1586781300000|2020-04-13 12:35:00|10930.2|10929.6|10925.6|10925|10930.7|10930.1|10924.1|10923.5|591
1586781600000|2020-04-13 12:40:00|10925.5|10924.9|10924.3|10923.7|10925.9|10925.1|10922.4|10921.7|598
1586781900000|2020-04-13 12:45:00|10924.4|10923.8|10927.2|10926.6|10928.5|10927.9|10923.6|10923|475
1586782200000|2020-04-13 12:50:00|10927.3|10926.7|10925.5|10924.9|10928.2|10927.6|10924.6|10923.8|481
1586782500000|2020-04-13 12:55:00|10925.4|10924.8|10923.1|10922.2|10925.4|10924.8|10917.5|10916.9|581
1586782800000|2020-04-13 13:00:00|10923|10922.4|10922.9|10922.3|10923.6|10922.9|10918.9|10918.3|514
1586783100000|2020-04-13 13:05:00|10922.8|10922.2|10918.4|10917.5|10923.6|10923|10917.8|10917.2|475
1586783400000|2020-04-13 13:10:00|10918.3|10917.7|10920.1|10919.5|10920.2|10919.6|10916.8|10916.2|515
1586783700000|2020-04-13 13:15:00|10920.2|10919.6|10917.1|10916.2|10921.6|10920.9|10916.4|10915.8|475
1586784000000|2020-04-13 13:20:00|10916.9|10916.3|10913|10912.4|10918.6|10917.8|10912.8|10912|517
1586784300000|2020-04-13 13:25:00|10913.3|10912.7|10906.4|10905.8|10914.7|10914|10906.4|10905.8|613
1586784600000|2020-04-13 13:30:00|10906.3|10905.7|10909.2|10908.3|10909.8|10909.1|10906.3|10905.7|799
1586784900000|2020-04-13 13:35:00|10909.1|10908.5|10910.1|10909.5|10910.7|10910|10905.4|10904.7|818
1586785200000|2020-04-13 13:40:00|10910.2|10909.6|10906.5|10905.9|10912.2|10911.6|10905.7|10904.9|695
1586785500000|2020-04-13 13:45:00|10906.4|10905.8|10910.5|10909.6|10910.7|10910.1|10906|10905.2|652
1586785800000|2020-04-13 13:50:00|10910.3|10909.7|10908.7|10908.1|10911.8|10910.9|10908.3|10907.5|608
1586786100000|2020-04-13 13:55:00|10908.8|10908.2|10911.2|10910.6|10913.1|10912.3|10908.6|10907.8|871
1586786400000|2020-04-13 14:00:00|10911|10910.4|10909.4|10908.5|10913.8|10913|10909.3|10908.5|734
1586786700000|2020-04-13 14:05:00|10909.5|10908.6|10909.8|10909.2|10911.1|10910.5|10907.2|10906.4|642
1586787000000|2020-04-13 14:10:00|10909.9|10909.3|10915.6|10914.7|10915.6|10914.9|10909.1|10908.5|563
1586787300000|2020-04-13 14:15:00|10915|10914.4|10915.5|10914.9|10916.7|10915.9|10912.8|10912.1|718
1586787600000|2020-04-13 14:20:00|10915.7|10914.8|10915.6|10915|10918.7|10918|10914.5|10913.9|630
1586787900000|2020-04-13 14:25:00|10915.7|10915.1|10915.6|10914.7|10916.7|10915.9|10914.2|10913.5|476
1586788200000|2020-04-13 14:30:00|10915.3|10914.4|10916.2|10915.6|10916.8|10916|10913.2|10912.5|561
1586788500000|2020-04-13 14:35:00|10916.3|10915.7|10912.7|10911.8|10917|10916.4|10911.7|10911|578
1586788800000|2020-04-13 14:40:00|10912.8|10911.9|10907.2|10906.6|10913.6|10913|10907.2|10906.6|590
1586789100000|2020-04-13 14:45:00|10907.5|10906.9|10910.1|10909.2|10912.5|10911.8|10907.1|10906.5|613
1586789400000|2020-04-13 14:50:00|10910.2|10909.5|10905|10904.4|10910.5|10909.9|10902.9|10902.3|642
1586789700000|2020-04-13 14:55:00|10905.2|10904.6|10900.6|10900|10905.5|10904.8|10897.2|10896.1|1093
1586790000000|2020-04-13 15:00:00|10900.5|10899.9|10901.8|10901.2|10903.3|10902.6|10898.4|10897.8|817
1586790300000|2020-04-13 15:05:00|10901.7|10901.1|10894.3|10893.7|10904.3|10903.7|10893.4|10892.7|709
1586790600000|2020-04-13 15:10:00|10894.2|10893.6|10895.7|10894.8|10897.7|10897|10893|10892.4|650
1586790900000|2020-04-13 15:15:00|10895.5|10894.9|10901.9|10901|10902.1|10901.5|10894.7|10894|550
1586791200000|2020-04-13 15:20:00|10902.2|10901.6|10906.2|10905.3|10906.4|10905.6|10901.3|10900.7|561
1586791500000|2020-04-13 15:25:00|10906.3|10905.4|10905.5|10904.9|10906.6|10906|10904|10903.3|436
1586791800000|2020-04-13 15:30:00|10905.6|10905|10905.6|10905|10907.3|10906.6|10905.1|10904.5|489
1586792100000|2020-04-13 15:35:00|10905.7|10904.8|10907.5|10906.6|10908.5|10907.9|10904.7|10903.9|473
1586792400000|2020-04-13 15:40:00|10907.1|10906.5|10907.7|10907.1|10908.3|10907.5|10905.1|10904.5|346
1586792700000|2020-04-13 15:45:00|10907.8|10907.2|10906.1|10905.5|10908.8|10908.1|10905.8|10905|491
1586793000000|2020-04-13 15:50:00|10905.8|10905.2|10905.4|10904.8|10906.2|10905.6|10903.4|10902.7|439
1586793300000|2020-04-13 15:55:00|10905.3|10904.7|10905.9|10905.3|10907.7|10906.9|10904.5|10903.9|519
1586793600000|2020-04-13 16:00:00|10905.8|10905.2|10905.9|10905.3|10906.2|10905.6|10904.4|10903.7|381
1586793900000|2020-04-13 16:05:00|10906.1|10905.2|10905.4|10904.5|10907.3|10906.7|10905.3|10904.5|216
1586794200000|2020-04-13 16:10:00|10905.3|10904.7|10911.5|10910.6|10911.5|10910.7|10905.1|10904.4|415
1586794500000|2020-04-13 16:15:00|10911.4|10910.8|10910.1|10909.5|10914.7|10914|10909.9|10909.3|417
1586794800000|2020-04-13 16:20:00|10909.9|10909.3|10910.6|10910|10910.6|10910|10908.5|10907.9|437
1586795100000|2020-04-13 16:25:00|10910.5|10909.9|10912.2|10911.6|10914.2|10913.6|10910.5|10909.9|418
1586795400000|2020-04-13 16:30:00|10912.1|10911.5|10913.7|10912.8|10914.2|10913.4|10911|10910.2|363
1586795700000|2020-04-13 16:35:00|10913.8|10913.1|10912.8|10911.9|10914.3|10913.6|10911.4|10910.7|341
1586796000000|2020-04-13 16:40:00|10912.3|10911.7|10909.6|10909|10912.5|10911.8|10909.2|10908.6|403
1586796300000|2020-04-13 16:45:00|10909.3|10908.7|10912.8|10912.2|10912.8|10912.2|10908.4|10907.7|470
1586796600000|2020-04-13 16:50:00|10912.7|10912.1|10914.5|10913.9|10915.3|10914.7|10911.2|10910.5|528
1586796900000|2020-04-13 16:55:00|10914.2|10913.6|10917.4|10916.8|10919.2|10918.6|10914.1|10913.4|555
1586797200000|2020-04-13 17:00:00|10917.2|10916.6|10913|10912.4|10917.2|10916.6|10912.8|10912|465
1586797500000|2020-04-13 17:05:00|10912.9|10912.3|10909.1|10908.5|10913.2|10912.6|10909|10908.4|342
1586797800000|2020-04-13 17:10:00|10908.9|10908.3|10907.1|10906.5|10910.2|10909.5|10906.5|10905.9|407
1586798100000|2020-04-13 17:15:00|10906.8|10906.2|10906.8|10906.2|10908.7|10908.1|10906.1|10905.4|284
1586798400000|2020-04-13 17:20:00|10906.7|10906.1|10908.5|10907.6|10909.3|10908.7|10906.3|10905.7|263
1586798700000|2020-04-13 17:25:00|10908.6|10907.7|10907.5|10906.6|10908.6|10907.9|10906.1|10905.5|334
1586799000000|2020-04-13 17:30:00|10907.6|10906.7|10908.1|10907.5|10908.2|10907.6|10906.1|10905.5|248
1586799300000|2020-04-13 17:35:00|10907.8|10907.2|10912.6|10912|10912.7|10912|10907.8|10907.1|412
1586799600000|2020-04-13 17:40:00|10912.2|10911.6|10915.5|10914.9|10916.3|10915.7|10912|10911.4|415
1586799900000|2020-04-13 17:45:00|10915.7|10914.8|10918|10917.4|10921.1|10920.4|10913.9|10913.2|731
1586800200000|2020-04-13 17:50:00|10918.1|10917.5|10922.8|10922.2|10924.4|10923.7|10917.3|10916.7|608
1586800500000|2020-04-13 17:55:00|10922.5|10921.9|10920.4|10919.8|10923.7|10923.1|10918.7|10918.1|575
1586800800000|2020-04-13 18:00:00|10920.3|10919.7|10921.1|10920.5|10922|10921.4|10919.6|10919|520
1586801100000|2020-04-13 18:05:00|10921.3|10920.7|10923.1|10922.5|10923.3|10922.7|10920.4|10919.7|405
1586801400000|2020-04-13 18:10:00|10923|10922.4|10920.5|10919.9|10924.2|10923.5|10919.9|10919.2|494
1586801700000|2020-04-13 18:15:00|10920.6|10920|10920.2|10919.6|10922.1|10921.4|10919.9|10919.3|321
1586802000000|2020-04-13 18:20:00|10920.3|10919.7|10919.4|10918.5|10921|10920.4|10918|10917.4|377
1586802300000|2020-04-13 18:25:00|10919.3|10918.4|10918.9|10918|10919.8|10919.1|10917.1|10916.4|393
1586802600000|2020-04-13 18:30:00|10918.8|10918.2|10921.2|10920.6|10921.3|10920.7|10918|10917.3|295
1586802900000|2020-04-13 18:35:00|10921.3|10920.7|10918.9|10918.3|10921.9|10921.3|10918.8|10918.2|291
1586803200000|2020-04-13 18:40:00|10919|10918.4|10919|10918.4|10921.1|10920.3|10917.8|10917.2|344
1586803500000|2020-04-13 18:45:00|10919.2|10918.6|10919.4|10918.8|10920|10919.2|10917.4|10916.8|326
1586803800000|2020-04-13 18:50:00|10919.3|10918.7|10920.3|10919.7|10920.6|10919.8|10918.2|10917.5|333
1586804100000|2020-04-13 18:55:00|10920.4|10919.8|10922.5|10921.9|10924.2|10923.4|10919.9|10919.2|432
1586804400000|2020-04-13 19:00:00|10922.6|10922|10923.2|10922.6|10924.4|10923.1|10921.1|10920.5|410
1586804700000|2020-04-13 19:05:00|10923.4|10922.5|10920.3|10919.7|10923.7|10922.9|10919.4|10918.8|333
1586805000000|2020-04-13 19:10:00|10920.5|10919.6|10917.6|10917|10921.4|10920.7|10917|10916.2|320
1586805300000|2020-04-13 19:15:00|10917.7|10916.8|10914.4|10913.8|10919.2|10918.6|10914.3|10913.7|381
1586805600000|2020-04-13 19:20:00|10914.5|10913.9|10914.1|10913.5|10915.1|10914.5|10913|10912.3|328
1586805900000|2020-04-13 19:25:00|10914.2|10913.6|10914.6|10913.7|10915.5|10914.8|10914|10913.4|303
1586806200000|2020-04-13 19:30:00|10914.5|10913.6|10914.5|10913.6|10917.1|10916.3|10914.3|10913.6|363
1586806500000|2020-04-13 19:35:00|10914.2|10913.8|10916.3|10915.4|10916.7|10915.9|10913.8|10913.2|352
1586806800000|2020-04-13 19:40:00|10916.4|10915.5|10915.7|10915.1|10916.7|10916|10915.1|10914.4|296
1586807100000|2020-04-13 19:45:00|10915.9|10915.3|10918.3|10917.4|10918.9|10918.1|10915.4|10914.7|385
1586807400000|2020-04-13 19:50:00|10917.8|10917.2|10918.5|10917.6|10919.9|10919.2|10916.7|10915.9|331
1586807700000|2020-04-13 19:55:00|10918.7|10917.9|10917.5|10916.9|10919|10918.2|10916.1|10915.4|455
1586808000000|2020-04-13 20:00:00|10917.6|10917|10915.3|10914.4|10917.9|10917.1|10914.9|10914.2|323
1586808300000|2020-04-13 20:05:00|10915.4|10914.5|10913.2|10912.3|10915.8|10914.9|10913.2|10912.3|191
1586808600000|2020-04-13 20:10:00|10913.3|10912.4|10914.7|10913.8|10915.2|10914.4|10913.3|10912.4|338
1586808900000|2020-04-13 20:15:00|10914.6|10913.7|10914.2|10913.3|10915.8|10914.9|10913.8|10913|193
1586809200000|2020-04-13 20:20:00|10914.1|10913.2|10911.7|10910.7|10914.5|10913.6|10911.5|10910.6|194
1586809500000|2020-04-13 20:25:00|10911.8|10910.8|10911|10910.1|10913.5|10912.7|10910.2|10909.5|244
1586809800000|2020-04-13 20:30:00|10911.2|10910.3|10913.5|10912.6|10914.1|10913.2|10911.2|10910.3|269
1586810100000|2020-04-13 20:35:00|10913.6|10912.7|10913.5|10912.6|10913.7|10913|10911.9|10911|196
1586810400000|2020-04-13 20:40:00|10913.8|10912.9|10911.3|10910.4|10913.9|10913.1|10910.8|10909.9|358
1586810700000|2020-04-13 20:45:00|10911.4|10910.3|10910.2|10909|10911.6|10910.5|10909.9|10908.6|395
1586811000000|2020-04-13 20:50:00|10910.3|10909.1|10910|10909|10910.9|10909.7|10908.9|10907.6|501
1586811300000|2020-04-13 20:55:00|10910.1|10909.1|10915.8|10909.8|10915.9|10909.9|10909|10906.3|444
1586811600000|2020-04-13 21:00:00|10916.5|10910.5|10916.6|10910.6|10916.7|10910.7|10915.7|10909.7|46
1586811900000|2020-04-13 21:05:00|10916.7|10910.7|10916.7|10910.7|10918.5|10912.5|10914.8|10908.8|114
1586812200000|2020-04-13 21:10:00|10916.2|10910.2|10916.1|10910.1|10917.5|10911.5|10913|10907|151
1586812500000|2020-04-13 21:15:00|10914.9|10908.9|10907.9|10901.9|10918.4|10912.4|10906.9|10900.9|403
1586812800000|2020-04-13 21:20:00|10908.3|10902.3|10915.5|10909.5|10916.5|10910.5|10907.8|10901.8|287
1586813100000|2020-04-13 21:25:00|10915.1|10909.1|10915.6|10909.6|10918.3|10912.3|10907.7|10901.7|567
1586813400000|2020-04-13 21:30:00|10915.4|10909.4|10915.8|10909.8|10919.2|10913.2|10912.8|10906.8|518
1586813700000|2020-04-13 21:35:00|10916.2|10910.2|10914.6|10908.6|10916.5|10910.5|10910|10904|400
1586814000000|2020-04-13 21:40:00|10915.5|10909.5|10914.6|10908.6|10916.1|10910.1|10912|10906|180
1586814300000|2020-04-13 21:45:00|10913|10907|10912.4|10906.4|10916|10910|10911.5|10905.5|282
1586814600000|2020-04-13 21:50:00|10912.2|10906.2|10911.2|10905.2|10916.3|10910.3|10910.5|10904.5|534
1586814900000|2020-04-13 21:55:00|10911.6|10905.6|10910.1|10904.1|10913.3|10907.3|10910.1|10904.1|331
1586815200000|2020-04-13 22:00:00|10910.2|10904.2|10911.9|10910.4|10912.7|10910.8|10910|10904.2|557
1586815500000|2020-04-13 22:05:00|10911.8|10910.2|10910.6|10909.6|10912.9|10911.7|10909.6|10908.1|350
1586815800000|2020-04-13 22:10:00|10910.9|10909.5|10911.3|10910.1|10911.7|10910.3|10910.5|10909.4|229
1586816100000|2020-04-13 22:15:00|10911.1|10909.9|10910.6|10909.3|10911.5|10910.1|10909.9|10908.5|305
1586816400000|2020-04-13 22:20:00|10910.7|10909.5|10910.8|10909.6|10911.6|10910.4|10910.3|10908.9|239
1586816700000|2020-04-13 22:25:00|10910.7|10909.7|10911.2|10910.2|10911.7|10910.7|10910.3|10909.1|323
1586817000000|2020-04-13 22:30:00|10911.1|10910.3|10910.2|10909.3|10911.7|10910.5|10910.1|10909|349
1586817300000|2020-04-13 22:35:00|10910.5|10909.2|10913.4|10912.4|10913.9|10912.8|10910.2|10909.2|291
1586817600000|2020-04-13 22:40:00|10913.5|10912.3|10914.2|10913.3|10914.5|10913.4|10912.7|10911.6|308
1586817900000|2020-04-13 22:45:00|10914.1|10913.2|10914.9|10913.7|10915.1|10913.9|10913.3|10912.4|135
1586818200000|2020-04-13 22:50:00|10914.7|10913.4|10915.7|10914.6|10915.9|10914.8|10913.6|10912.6|281
1586818500000|2020-04-13 22:55:00|10915.6|10914.7|10915.6|10914.6|10916.6|10915.8|10915|10914|308
1586818800000|2020-04-13 23:00:00|10915.8|10914.7|10915.8|10914.9|10916.7|10915.6|10915.3|10914.4|295
1586819100000|2020-04-13 23:05:00|10916.1|10915.2|10916.3|10915.4|10917|10916|10916|10914.9|120
1586819400000|2020-04-13 23:10:00|10916.2|10915.3|10919.1|10918.2|10920.4|10919.2|10916.2|10915.3|354
1586819700000|2020-04-13 23:15:00|10919|10918.1|10917.6|10916.7|10919.2|10918.1|10916.8|10915.7|245
1586820000000|2020-04-13 23:20:00|10917.7|10916.6|10918.6|10917.7|10918.8|10918|10917.2|10916.3|222
1586820300000|2020-04-13 23:25:00|10918.4|10917.5|10918.3|10917.4|10918.7|10918|10916.7|10915.8|281
1586820600000|2020-04-13 23:30:00|10918.2|10917.3|10918.6|10917.6|10918.7|10917.8|10917.5|10916.6|287
1586820900000|2020-04-13 23:35:00|10918.7|10917.7|10919.1|10918.2|10919.4|10918.5|10917.7|10916.8|286
1586821200000|2020-04-13 23:40:00|10919.2|10918.3|10920.7|10919.8|10920.8|10920|10918.6|10917.8|299
1586821500000|2020-04-13 23:45:00|10920.8|10919.9|10923.1|10922.2|10924.8|10923.9|10920.5|10919.7|299
1586821800000|2020-04-13 23:50:00|10923.2|10922.3|10924.1|10923|10927|10925.9|10922.4|10921.5|481
1586822100000|2020-04-13 23:55:00|10923.8|10923.1|10920.5|10919.6|10923.9|10923.1|10919.7|10918.8|295
1586822400000|2020-04-14 00:00:00|10920.3|10919.4|10923.5|10922.6|10923.5|10922.6|10918.2|10917.4|477
1586822700000|2020-04-14 00:05:00|10923.4|10922.5|10924.6|10924|10928.3|10927.5|10923.3|10922.4|446
1586823000000|2020-04-14 00:10:00|10924.7|10924.1|10924.2|10923.6|10925.4|10924.6|10922.8|10922.2|397
1586823300000|2020-04-14 00:15:00|10924.3|10923.7|10923.1|10922.2|10925.3|10924.7|10921.3|10920.4|436
1586823600000|2020-04-14 00:20:00|10923|10922.4|10920.2|10919.6|10923.7|10922.9|10920.2|10919.6|253
1586823900000|2020-04-14 00:25:00|10919.9|10919.3|10919.4|10918.8|10920.1|10919.5|10917.1|10916.4|395
1586824200000|2020-04-14 00:30:00|10919.3|10918.7|10919.1|10918.5|10921|10920.3|10918.8|10918.1|302
1586824500000|2020-04-14 00:35:00|10919|10918.4|10918.5|10917.9|10920|10919.4|10918.1|10917.3|230
1586824800000|2020-04-14 00:40:00|10918.6|10918|10918.7|10917.8|10919|10918.2|10916.9|10916.2|249
1586825100000|2020-04-14 00:45:00|10918.6|10917.7|10918.4|10917.8|10919.2|10918.3|10917.1|10916.5|239
1586825400000|2020-04-14 00:50:00|10918.5|10917.9|10925|10924.4|10926.1|10925.4|10918.1|10917.4|505
1586825700000|2020-04-14 00:55:00|10925.3|10924.7|10923.7|10922.8|10925.4|10924.7|10922.2|10921.5|475
1586826000000|2020-04-14 01:00:00|10923.8|10922.9|10921.6|10920.7|10924.6|10923.7|10921.5|10920.6|362
1586826300000|2020-04-14 01:05:00|10921.5|10921|10922.7|10921.8|10923.5|10922.7|10921.3|10920.6|296
1586826600000|2020-04-14 01:10:00|10922.8|10921.9|10919.3|10918.4|10923.1|10922.5|10919.2|10918.3|371
1586826900000|2020-04-14 01:15:00|10919.4|10918.5|10920.3|10919.4|10920.4|10919.7|10917.3|10916.4|430
1586827200000|2020-04-14 01:20:00|10920.2|10919.3|10923.9|10923|10924.7|10923.8|10919.6|10918.8|378
1586827500000|2020-04-14 01:25:00|10924|10923.4|10922.4|10921.5|10924.2|10923.4|10919.8|10919.2|310
1586827800000|2020-04-14 01:30:00|10922.5|10921.8|10924.5|10923.6|10926|10925.2|10921|10920.1|572
1586828100000|2020-04-14 01:35:00|10924.3|10923.7|10921.2|10920.6|10925.2|10924.3|10921.2|10920.4|354
1586828400000|2020-04-14 01:40:00|10921.3|10920.7|10926.1|10925.5|10926.4|10925.7|10921.3|10920.7|366
1586828700000|2020-04-14 01:45:00|10926.2|10925.6|10934.1|10933.5|10934.2|10933.5|10926|10925.4|559
1586829000000|2020-04-14 01:50:00|10934|10933.4|10933|10932.1|10934|10933.4|10930.1|10929.4|400
1586829300000|2020-04-14 01:55:00|10932.9|10932|10937.7|10936.8|10939.2|10938.5|10932.9|10932|684
1586829600000|2020-04-14 02:00:00|10937.6|10937|10940.3|10939.4|10945.3|10944.4|10937.6|10937|772
1586829900000|2020-04-14 02:05:00|10940.4|10939.5|10939|10938.4|10940.4|10939.7|10936.9|10936.3|650
1586830200000|2020-04-14 02:10:00|10939.1|10938.2|10939.3|10938.7|10940|10939.3|10937.8|10937|434
1586830500000|2020-04-14 02:15:00|10939.5|10938.6|10940.5|10939.6|10941.3|10940.6|10938.5|10937.8|422
1586830800000|2020-04-14 02:20:00|10940.6|10939.7|10940.3|10939.7|10941.7|10940.9|10938.9|10938.1|350
1586831100000|2020-04-14 02:25:00|10940.7|10939.8|10941.8|10940.9|10941.9|10941.1|10939.1|10938.4|368
1586831400000|2020-04-14 02:30:00|10941.9|10941|10943.4|10942.8|10943.7|10943.1|10941.3|10940.5|436
1586831700000|2020-04-14 02:35:00|10943.3|10942.7|10944.4|10943.8|10944.8|10944.2|10942.2|10941.6|270
1586832000000|2020-04-14 02:40:00|10944.5|10943.9|10940.7|10939.8|10944.9|10944.3|10940.6|10939.7|310
1586832300000|2020-04-14 02:45:00|10940.8|10939.9|10943.5|10942.9|10945.6|10945|10940.1|10939.3|306
1586832600000|2020-04-14 02:50:00|10943.4|10942.8|10943.9|10943.3|10945.8|10945.2|10942.5|10941.7|405
1586832900000|2020-04-14 02:55:00|10944|10943.4|10947.6|10947|10948.3|10947.7|10943.4|10942.5|407
1586833200000|2020-04-14 03:00:00|10947.7|10946.8|10946.5|10945.6|10949.1|10948.5|10945.7|10945.1|424
1586833500000|2020-04-14 03:05:00|10946.4|10945.5|10947.9|10947.3|10949.1|10948.5|10945.4|10944.7|272
1586833800000|2020-04-14 03:10:00|10948|10947.4|10947.3|10946.7|10948.7|10948.1|10946.1|10945.5|240
1586834100000|2020-04-14 03:15:00|10947.2|10946.6|10946.3|10945.7|10947.5|10946.9|10945.4|10944.8|203
1586834400000|2020-04-14 03:20:00|10946.2|10945.6|10948.6|10947.7|10948.8|10948.2|10946.2|10945.5|325
1586834700000|2020-04-14 03:25:00|10948.7|10947.8|10946.5|10945.9|10948.7|10947.9|10946.4|10945.8|221
1586835000000|2020-04-14 03:30:00|10946.4|10945.8|10946.2|10945.6|10947.4|10946.8|10945.6|10945|196
1586835300000|2020-04-14 03:35:00|10946.1|10945.5|10944.2|10943.6|10946.2|10945.6|10944|10943.4|235
1586835600000|2020-04-14 03:40:00|10944.1|10943.5|10944.2|10943.6|10945.4|10944.8|10943|10942.4|247
1586835900000|2020-04-14 03:45:00|10944.1|10943.5|10946.7|10946.1|10946.8|10946.2|10944|10943.2|219
1586836200000|2020-04-14 03:50:00|10946.8|10946.2|10947.2|10946.6|10948.4|10947.8|10946.5|10945.7|158
1586836500000|2020-04-14 03:55:00|10947.1|10946.5|10947.3|10946.7|10948.1|10947.5|10946.8|10946.2|174
1586836800000|2020-04-14 04:00:00|10947.2|10946.6|10947.6|10947|10947.8|10947.2|10945.7|10945.1|193
1586837100000|2020-04-14 04:05:00|10947.4|10946.8|10947.7|10947.1|10948.1|10947.5|10946.3|10945.7|198
1586837400000|2020-04-14 04:10:00|10947.8|10947.2|10947.3|10946.7|10949.2|10948.6|10947.3|10946.7|209
1586837700000|2020-04-14 04:15:00|10947.4|10946.8|10944.6|10944|10947.9|10947.2|10943.6|10943|206
1586838000000|2020-04-14 04:20:00|10944.5|10943.9|10945.3|10944.7|10946.4|10945.8|10944.5|10943.9|211
1586838300000|2020-04-14 04:25:00|10945.4|10944.8|10945.8|10945.2|10946.1|10945.5|10945|10944.4|158
1586838600000|2020-04-14 04:30:00|10945.9|10945.3|10943.3|10942.7|10946.7|10946.1|10943.2|10942.6|186
1586838900000|2020-04-14 04:35:00|10943.4|10942.8|10943.5|10942.9|10943.6|10943|10942.7|10942.1|130
1586839200000|2020-04-14 04:40:00|10943.7|10943.1|10942.8|10942.2|10943.7|10943.1|10942.7|10942.1|119
1586839500000|2020-04-14 04:45:00|10942.7|10942.1|10943.2|10942.6|10944.8|10944.2|10941.6|10941|248
1586839800000|2020-04-14 04:50:00|10943.3|10942.7|10943.4|10942.8|10943.9|10943.3|10942.3|10941.7|167
1586840100000|2020-04-14 04:55:00|10943.3|10942.7|10944|10943.4|10945.5|10944.9|10943.3|10942.7|237
1586840400000|2020-04-14 05:00:00|10944.2|10943.6|10942.4|10941.8|10945.3|10944.7|10942.2|10941.6|314
1586840700000|2020-04-14 05:05:00|10941.9|10941.3|10940|10939.4|10942.5|10941.9|10939.7|10939.1|267
1586841000000|2020-04-14 05:10:00|10939.9|10939.3|10939.8|10939.2|10940.2|10939.6|10938.1|10937.5|296
1586841300000|2020-04-14 05:15:00|10939.9|10939.3|10940.2|10939.6|10940.3|10939.6|10937.8|10937.2|259
1586841600000|2020-04-14 05:20:00|10940.3|10939.7|10939.1|10938.5|10941.5|10940.9|10939.1|10938.5|229
1586841900000|2020-04-14 05:25:00|10939.2|10938.6|10939.2|10938.6|10941.6|10941|10938.2|10937.6|199
1586842200000|2020-04-14 05:30:00|10939.3|10938.7|10944.5|10943.9|10945.9|10945.3|10939.1|10938.5|291
1586842500000|2020-04-14 05:35:00|10944.4|10943.8|10945.3|10944.7|10945.9|10945.3|10944.2|10943.6|205
1586842800000|2020-04-14 05:40:00|10945.4|10944.8|10945.2|10944.6|10947.8|10946.9|10943.3|10942.7|369
1586843100000|2020-04-14 05:45:00|10945.3|10944.7|10946.2|10945.3|10947.7|10947.1|10944.3|10943.7|234
1586843400000|2020-04-14 05:50:00|10946.1|10945.2|10943.7|10943.1|10947.6|10946.7|10943.5|10942.8|344
1586843700000|2020-04-14 05:55:00|10943.9|10943.3|10939.3|10938.7|10944|10943.4|10939|10938.4|355
1586844000000|2020-04-14 06:00:00|10939.2|10938.6|10939.6|10939|10940.3|10939.7|10934.8|10934.2|542
1586844300000|2020-04-14 06:05:00|10940.2|10939.3|10933.7|10933.1|10943.3|10942.7|10933.2|10932.6|545
1586844600000|2020-04-14 06:10:00|10933.8|10933.2|10935.6|10935|10937|10936.4|10933.8|10933.2|579
1586844900000|2020-04-14 06:15:00|10935.3|10934.7|10929.6|10929|10936.5|10935.9|10928|10927.4|670
1586845200000|2020-04-14 06:20:00|10929.5|10928.9|10928.1|10927.5|10931.5|10930.9|10928|10927.3|547
1586845500000|2020-04-14 06:25:00|10928.3|10927.7|10934.7|10934.1|10934.7|10934.1|10928.3|10927.7|519
1586845800000|2020-04-14 06:30:00|10934.6|10934|10936.6|10936|10937.4|10936.8|10933.4|10932.8|371
1586846100000|2020-04-14 06:35:00|10936.7|10936.1|10936.9|10936.3|10938.6|10938|10934.2|10933.6|367
1586846400000|2020-04-14 06:40:00|10937.1|10936.2|10930.1|10929.5|10937.1|10936.2|10928.1|10927.5|567
1586846700000|2020-04-14 06:45:00|10930.3|10929.7|10926.2|10925.6|10930.3|10929.7|10926.1|10925.5|507
1586847000000|2020-04-14 06:50:00|10926.1|10925.5|10926.4|10925.8|10928.7|10928.1|10925.7|10925.1|420
1586847300000|2020-04-14 06:55:00|10926.1|10925.5|10929.2|10928.6|10929.9|10929.3|10924.6|10924|622
1586847600000|2020-04-14 07:00:00|10929|10928.4|10930.5|10929.9|10930.5|10929.9|10925.3|10924.7|613
1586847900000|2020-04-14 07:05:00|10930.4|10929.8|10932.7|10932.1|10938|10937.4|10929.1|10928.5|639
1586848200000|2020-04-14 07:10:00|10932.8|10932.2|10935.3|10934.7|10935.3|10934.7|10927.9|10927.3|618
1586848500000|2020-04-14 07:15:00|10935.1|10934.5|10933.5|10932.9|10936.3|10935.7|10931.7|10931.1|644
1586848800000|2020-04-14 07:20:00|10933.4|10932.8|10931.3|10930.7|10935.3|10934.7|10931.3|10930.7|511
1586849100000|2020-04-14 07:25:00|10931.4|10930.8|10932.2|10931.6|10933.3|10932.7|10929.8|10929.2|448
1586849400000|2020-04-14 07:30:00|10932.1|10931.5|10928.4|10927.8|10932.7|10932.1|10928.3|10927.7|435
1586849700000|2020-04-14 07:35:00|10928.5|10927.9|10930.1|10929.5|10930.7|10930.1|10925.2|10924.6|564
1586850000000|2020-04-14 07:40:00|10930|10929.4|10930.9|10930.3|10931.5|10930.9|10928.7|10928.1|504
1586850300000|2020-04-14 07:45:00|10930.8|10930.2|10933.9|10933.3|10935.5|10934.9|10929.8|10929.2|536
1586850600000|2020-04-14 07:50:00|10933.7|10933.1|10930.7|10930.1|10933.9|10933.3|10929.1|10928.5|452
1586850900000|2020-04-14 07:55:00|10930.6|10930|10932|10931.4|10932.1|10931.5|10927.8|10927.2|292
1586851200000|2020-04-14 08:00:00|10932.1|10931.5|10928.8|10928.2|10933.3|10932.7|10928.8|10928.2|485
1586851500000|2020-04-14 08:05:00|10928.5|10927.9|10925.5|10924.9|10928.9|10928.3|10924.5|10923.9|424
1586851800000|2020-04-14 08:10:00|10925.6|10925|10920|10919.4|10927.2|10926.6|10918.8|10918.2|561
1586852100000|2020-04-14 08:15:00|10919.9|10919.3|10916.3|10915.7|10921.4|10920.8|10915.5|10914.9|517
1586852400000|2020-04-14 08:20:00|10916.4|10915.8|10919.3|10918.4|10919.5|10918.7|10915.5|10914.9|468
1586852700000|2020-04-14 08:25:00|10919.1|10918.5|10919.4|10918.8|10920.1|10919.5|10917.5|10916.7|485
1586853000000|2020-04-14 08:30:00|10919.2|10918.6|10918.8|10918.2|10919.7|10919.1|10916.3|10915.7|432
1586853300000|2020-04-14 08:35:00|10918.5|10917.9|10920.2|10919.6|10920.2|10919.6|10915.9|10915.3|424
1586853600000|2020-04-14 08:40:00|10920.1|10919.5|10924.3|10923.7|10925.5|10924.9|10920.1|10919.5|494
1586853900000|2020-04-14 08:45:00|10924.2|10923.6|10924.5|10923.9|10927.9|10927.3|10923.4|10922.8|529
1586854200000|2020-04-14 08:50:00|10924.4|10923.8|10919.5|10918.9|10924.5|10923.9|10916|10915.4|524
1586854500000|2020-04-14 08:55:00|10919.6|10919|10923.4|10922.8|10923.5|10922.9|10919|10918.4|437
1586854800000|2020-04-14 09:00:00|10923.3|10922.7|10922.1|10921.5|10925.9|10925.3|10920.3|10919.6|525
1586855100000|2020-04-14 09:05:00|10921.6|10921|10928.5|10927.9|10928.9|10928.3|10920.4|10919.8|480
1586855400000|2020-04-14 09:10:00|10928.6|10928|10929|10928.4|10929.3|10928.7|10925.8|10925.2|451
1586855700000|2020-04-14 09:15:00|10928.9|10928.3|10928.1|10927.5|10929.2|10928.6|10926.9|10926.3|359
1586856000000|2020-04-14 09:20:00|10928.2|10927.6|10935.1|10934.5|10935.9|10935.3|10927.8|10927.2|485
1586856300000|2020-04-14 09:25:00|10935.2|10934.6|10940.4|10939.8|10941.9|10941.3|10934.1|10933.5|684
1586856600000|2020-04-14 09:30:00|10940.6|10940|10939.5|10938.9|10944.8|10944.2|10939.5|10938.9|538
1586856900000|2020-04-14 09:35:00|10939.6|10939|10941.1|10940.5|10942.8|10942.2|10939|10938.4|543
1586857200000|2020-04-14 09:40:00|10941|10940.4|10952.8|10952.2|10953.3|10952.7|10941|10940.4|473
1586857500000|2020-04-14 09:45:00|10952.7|10952.1|10949.9|10949.3|10957.9|10957.3|10949.7|10949.1|645
1586857800000|2020-04-14 09:50:00|10950|10949.4|10948|10947.4|10950.6|10950|10945.8|10945.2|413
1586858100000|2020-04-14 09:55:00|10947.9|10947.3|10946.5|10945.9|10954.2|10953.6|10946.3|10945.7|451
1586858400000|2020-04-14 10:00:00|10946.7|10946.1|10950.4|10949.8|10951|10950.4|10943.3|10942.7|525
1586858700000|2020-04-14 10:05:00|10950.5|10949.9|10947.8|10947.2|10950.6|10950|10944.8|10944.2|438
1586859000000|2020-04-14 10:10:00|10947.7|10947.1|10944.4|10943.8|10950|10949.4|10944.1|10943.5|388
1586859300000|2020-04-14 10:15:00|10944.6|10944|10944|10943.4|10945.9|10945.1|10939.8|10939.2|429
1586859600000|2020-04-14 10:20:00|10943.9|10943.3|10943.5|10942.9|10944.9|10944.3|10939.8|10939.2|411
1586859900000|2020-04-14 10:25:00|10943.7|10943.1|10946.5|10945.6|10947.4|10946.8|10943.2|10942.6|439
1586860200000|2020-04-14 10:30:00|10946.3|10945.7|10946.2|10945.6|10948.1|10947.5|10945.2|10944.6|410
1586860500000|2020-04-14 10:35:00|10946.3|10945.7|10942.3|10941.7|10947.2|10946.6|10941.4|10940.8|351
1586860800000|2020-04-14 10:40:00|10942.2|10941.6|10942.6|10942|10945.7|10945.1|10941.7|10941.1|434
1586861100000|2020-04-14 10:45:00|10942.7|10942.1|10939|10938.4|10944.8|10944.2|10938.1|10937.5|464
1586861400000|2020-04-14 10:50:00|10939.1|10938.5|10939.1|10938.5|10942.6|10942|10938|10937.4|449
1586861700000|2020-04-14 10:55:00|10939.2|10938.6|10943.9|10943.3|10945.4|10944.8|10939.1|10938.5|468
1586862000000|2020-04-14 11:00:00|10944|10943.4|10945.3|10944.7|10947|10946.4|10942.2|10941.6|402
1586862300000|2020-04-14 11:05:00|10945.2|10944.6|10947.3|10946.7|10949.1|10948.5|10944.4|10943.8|429
1586862600000|2020-04-14 11:10:00|10947.2|10946.6|10947.7|10947.1|10948.3|10947.7|10945.4|10944.8|405
1586862900000|2020-04-14 11:15:00|10947.6|10947|10943.7|10943.1|10949.9|10949.3|10943.6|10943|377
1586863200000|2020-04-14 11:20:00|10943.6|10943|10945.4|10944.8|10947.5|10946.9|10941.7|10941.1|338
1586863500000|2020-04-14 11:25:00|10945.2|10944.6|10947.7|10947.1|10948.1|10947.5|10943.3|10942.7|344
1586863800000|2020-04-14 11:30:00|10947.8|10947.2|10955.5|10954.9|10955.9|10955.3|10947.4|10946.8|469
1586864100000|2020-04-14 11:35:00|10955.6|10955|10948.1|10947.5|10955.9|10955.3|10948|10947.4|440
1586864400000|2020-04-14 11:40:00|10948.2|10947.6|10950.5|10949.9|10952.1|10951.5|10947.9|10947.3|413
1586864700000|2020-04-14 11:45:00|10950.6|10950|10959.6|10959|10963.6|10962.9|10950.1|10949.5|615
1586865000000|2020-04-14 11:50:00|10959.9|10959.3|10957.6|10957|10962.6|10962|10955.1|10954.4|524
1586865300000|2020-04-14 11:55:00|10957.7|10957.1|10964|10963.4|10966.2|10965.6|10955.2|10954.6|654
1586865600000|2020-04-14 12:00:00|10964.2|10963.6|10960.4|10959.8|10967.4|10966.8|10958.8|10958.2|780
1586865900000|2020-04-14 12:05:00|10960.7|10960.1|10961.7|10961.1|10964.7|10964.1|10959.9|10959.3|660
1586866200000|2020-04-14 12:10:00|10961.6|10961|10963.1|10962.5|10963.6|10963|10959.4|10958.8|640
1586866500000|2020-04-14 12:15:00|10963.3|10962.7|10962.4|10961.8|10963.6|10963|10959.3|10958.7|670
1586866800000|2020-04-14 12:20:00|10962.3|10961.7|10963.4|10962.8|10965.3|10964.7|10956.8|10956.2|692
1586867100000|2020-04-14 12:25:00|10963.5|10962.9|10969.1|10967.8|10970|10969.4|10962.4|10961.8|774
1586867400000|2020-04-14 12:30:00|10969|10968.1|10967.9|10967.3|10976.5|10975.9|10967.3|10966.7|886
1586867700000|2020-04-14 12:35:00|10967.8|10967.2|10970.6|10970|10972.2|10971.6|10963.5|10962.9|682
1586868000000|2020-04-14 12:40:00|10970.5|10969.9|10972.5|10971.9|10974.9|10974.3|10970.5|10969.9|578
1586868300000|2020-04-14 12:45:00|10972.2|10971.6|10970.9|10970.3|10973.4|10972.8|10969.2|10968.6|600
1586868600000|2020-04-14 12:50:00|10971.1|10970.5|10968.8|10968.2|10972.2|10971.6|10965.7|10965.1|537
1586868900000|2020-04-14 12:55:00|10968.9|10968.3|10971.4|10970.8|10975.3|10974.7|10968.8|10968.2|556
1586869200000|2020-04-14 13:00:00|10971.3|10970.7|10964.6|10964|10971.6|10971|10963.2|10962.6|545
1586869500000|2020-04-14 13:05:00|10965|10964.4|10961.5|10960.9|10967.6|10967|10961|10960.4|621
1586869800000|2020-04-14 13:10:00|10961.6|10961|10963.1|10962.5|10963.1|10962.5|10957|10956.4|656
1586870100000|2020-04-14 13:15:00|10963|10962.4|10961.3|10960.7|10963.1|10962.5|10958.4|10957.8|588
1586870400000|2020-04-14 13:20:00|10961.4|10960.8|10962.5|10961.9|10964.1|10963.5|10957.5|10956.9|713
1586870700000|2020-04-14 13:25:00|10962.6|10962|10956.4|10955.8|10963.9|10963.3|10955.7|10955.1|599
1586871000000|2020-04-14 13:30:00|10956.5|10955.6|10958.9|10958.3|10960.9|10960.3|10955.4|10954.8|625
1586871300000|2020-04-14 13:35:00|10959|10958.4|10962.4|10961.8|10965.5|10964.9|10958.7|10958.1|717
1586871600000|2020-04-14 13:40:00|10962.3|10961.7|10962.4|10961.8|10963.4|10962.8|10959.8|10959.1|657
1586871900000|2020-04-14 13:45:00|10962.3|10961.7|10961.3|10960.7|10963.7|10963.1|10958.2|10957.6|751
1586872200000|2020-04-14 13:50:00|10961.2|10960.6|10959.8|10959.2|10962.3|10961.7|10956.2|10955.6|650
1586872500000|2020-04-14 13:55:00|10959.4|10958.8|10960.9|10960.3|10962.6|10962|10958.7|10958.1|729
1586872800000|2020-04-14 14:00:00|10960.7|10960.1|10967.9|10967.3|10971.3|10970.7|10960.6|10960|760
1586873100000|2020-04-14 14:05:00|10968.3|10967.7|10966.1|10965.5|10969.5|10968.9|10964.2|10963.6|597
1586873400000|2020-04-14 14:10:00|10966.2|10965.6|10971.1|10970.5|10971.1|10970.5|10965|10964.4|685
1586873700000|2020-04-14 14:15:00|10971|10970.4|10975.1|10974.5|10977.1|10976.5|10967.9|10967.3|677
1586874000000|2020-04-14 14:20:00|10975.5|10974.9|10969|10968.4|10977.3|10976.7|10969|10968.4|681
1586874300000|2020-04-14 14:25:00|10969.2|10968.6|10965.5|10964.9|10971.6|10971|10964.5|10963.6|794
1586874600000|2020-04-14 14:30:00|10965.6|10965|10970.8|10970.2|10971.2|10970.6|10965.6|10965|579
1586874900000|2020-04-14 14:35:00|10970.7|10970.1|10970.6|10970|10971|10970.4|10967.4|10966.8|543
1586875200000|2020-04-14 14:40:00|10970.7|10970.1|10976.6|10975.7|10976.8|10976|10970.1|10969.5|657
1586875500000|2020-04-14 14:45:00|10976.3|10975.8|10977.3|10976.7|10977.3|10976.7|10972.8|10972.2|594
1586875800000|2020-04-14 14:50:00|10977.2|10976.6|10974.5|10973.9|10984.7|10983.9|10973.2|10972.6|900
1586876100000|2020-04-14 14:55:00|10974.6|10973.7|10970|10969.4|10974.6|10974|10966.7|10966.1|1061
1586876400000|2020-04-14 15:00:00|10970.4|10969.8|10965.1|10964.5|10970.7|10970.1|10962.4|10961.8|737
1586876700000|2020-04-14 15:05:00|10965.2|10964.6|10959.4|10958.8|10966.2|10965.6|10956.7|10956.1|705
1586877000000|2020-04-14 15:10:00|10959.1|10958.5|10960.5|10959.9|10962.9|10962.3|10957.6|10957|632
1586877300000|2020-04-14 15:15:00|10960.3|10959.7|10959.8|10959.2|10963.6|10963|10958.4|10957.8|572
1586877600000|2020-04-14 15:20:00|10959.9|10959.3|10963|10962.4|10963.5|10962.9|10959.2|10958.6|519
1586877900000|2020-04-14 15:25:00|10963.1|10962.5|10955.6|10955|10963.6|10963|10955.5|10954.9|573
1586878200000|2020-04-14 15:30:00|10955.5|10954.9|10960.2|10959.6|10962.6|10962|10955.4|10954.8|623
1586878500000|2020-04-14 15:35:00|10960.4|10959.8|10962.1|10961.5|10965.3|10964.7|10960.4|10959.8|489
1586878800000|2020-04-14 15:40:00|10962.2|10961.6|10964.7|10964.1|10965|10964.4|10959.8|10959.2|366
1586879100000|2020-04-14 15:45:00|10964.8|10964.2|10966.6|10966|10967.7|10967.1|10964.4|10963.8|442
1586879400000|2020-04-14 15:50:00|10966.7|10966.1|10966.2|10965.6|10968.9|10968.3|10965.2|10964.6|436
1586879700000|2020-04-14 15:55:00|10966.6|10966|10970.4|10969.8|10970.8|10970.2|10966.1|10965.5|504
1586880000000|2020-04-14 16:00:00|10970.5|10969.9|10970.5|10969.9|10971.7|10971.1|10969.6|10969|448
1586880300000|2020-04-14 16:05:00|10970.6|10970|10967.8|10967.2|10971.1|10970.5|10966.5|10965.9|405
1586880600000|2020-04-14 16:10:00|10968|10967.4|10966.4|10965.8|10968.7|10968.1|10965.2|10964.6|503
1586880900000|2020-04-14 16:15:00|10966.5|10965.9|10971.6|10971|10971.7|10971.1|10966.3|10965.5|337
1586881200000|2020-04-14 16:20:00|10971.5|10970.9|10973.1|10972.5|10973.6|10973|10970.4|10969.8|434
1586881500000|2020-04-14 16:25:00|10973.3|10972.7|10970.8|10970.2|10973.6|10973|10970.2|10969.3|447
1586881800000|2020-04-14 16:30:00|10970.7|10970.1|10970.1|10969.5|10973.3|10972.7|10969.5|10968.9|411
1586882100000|2020-04-14 16:35:00|10970|10969.4|10969.1|10968.5|10971.4|10970.8|10967|10966.4|382
1586882400000|2020-04-14 16:40:00|10969|10968.4|10971.1|10970.5|10971.6|10971|10968.7|10968.1|505
1586882700000|2020-04-14 16:45:00|10971|10970.4|10964.5|10963.9|10971|10970.4|10963.1|10962.5|464
1586883000000|2020-04-14 16:50:00|10964.4|10963.8|10967.1|10966.5|10967.6|10967|10961.9|10961.1|473
1586883300000|2020-04-14 16:55:00|10967.2|10966.6|10965.3|10964.7|10968.6|10968|10964.5|10963.8|610
1586883600000|2020-04-14 17:00:00|10965.2|10964.6|10967.4|10966.8|10968.5|10967.9|10965|10964.4|499
1586883900000|2020-04-14 17:05:00|10967.5|10966.9|10967.1|10966.5|10969.3|10968.7|10966.8|10966.2|472
1586884200000|2020-04-14 17:10:00|10967|10966.4|10971.9|10971.3|10972.6|10971.9|10966.7|10966.1|468
1586884500000|2020-04-14 17:15:00|10971.8|10971.2|10972.6|10972|10973.2|10972.6|10970.5|10969.9|325
1586884800000|2020-04-14 17:20:00|10972.5|10971.9|10970.4|10969.8|10974.1|10973.5|10969|10968.1|350
1586885100000|2020-04-14 17:25:00|10970.3|10969.7|10964.6|10964|10970.3|10969.7|10964.5|10963.9|299
1586885400000|2020-04-14 17:30:00|10964.7|10964.1|10967.1|10966.5|10968.2|10967.6|10964.6|10964|327
1586885700000|2020-04-14 17:35:00|10967.2|10966.6|10966.5|10965.9|10967.5|10966.9|10964.5|10963.9|386
1586886000000|2020-04-14 17:40:00|10966.7|10966.1|10964.7|10964.1|10967.4|10966.8|10964.5|10963.9|293
1586886300000|2020-04-14 17:45:00|10964.8|10964.2|10969.1|10968.5|10969.5|10968.9|10964.7|10964.1|357
1586886600000|2020-04-14 17:50:00|10969.2|10968.6|10973.6|10973|10974.7|10974.1|10968|10967.4|432
1586886900000|2020-04-14 17:55:00|10973.5|10972.9|10984|10983.4|10984.4|10983.8|10973.2|10972.6|664
1586887200000|2020-04-14 18:00:00|10983.9|10983.3|10976.1|10975.5|10984|10983.4|10974.9|10974|548
1586887500000|2020-04-14 18:05:00|10975.9|10975.3|10974.8|10974.2|10976.6|10976|10974|10973.4|443
1586887800000|2020-04-14 18:10:00|10974.7|10974.1|10974.4|10973.8|10975.7|10975.1|10973|10972.4|439
1586888100000|2020-04-14 18:15:00|10974.6|10974|10971.6|10971|10975.3|10974.6|10971.3|10970.7|393
1586888400000|2020-04-14 18:20:00|10971.5|10970.9|10979.5|10978.9|10980.2|10979.6|10971|10970.4|500
1586888700000|2020-04-14 18:25:00|10979.4|10978.8|10981.9|10981.3|10984.9|10984.3|10979|10978.4|754
1586889000000|2020-04-14 18:30:00|10982|10981.4|10976.7|10976.1|10982.2|10981.6|10975|10974.3|453
1586889300000|2020-04-14 18:35:00|10976.5|10975.9|10975.8|10975.2|10977.1|10976.5|10973.5|10972.7|445
1586889600000|2020-04-14 18:40:00|10975.9|10975.3|10977.2|10976.6|10978.4|10977.8|10974.7|10974.1|374
1586889900000|2020-04-14 18:45:00|10977.5|10976.9|10979.7|10978.8|10979.7|10978.9|10976.1|10975.5|455
1586890200000|2020-04-14 18:50:00|10979.6|10978.7|10978.6|10978|10980.6|10979.9|10977.8|10977.2|522
1586890500000|2020-04-14 18:55:00|10978.8|10978.2|10981.6|10981|10984.2|10983.6|10978.2|10977.6|662
1586890800000|2020-04-14 19:00:00|10981.1|10980.5|10981|10980.4|10984.2|10983.6|10978.8|10978.2|558
1586891100000|2020-04-14 19:05:00|10981.1|10980.5|10982.1|10981.5|10983|10982.4|10980.4|10979.8|443
1586891400000|2020-04-14 19:10:00|10982|10981.4|10982|10981.4|10983.3|10982.6|10979.1|10978.5|471
1586891700000|2020-04-14 19:15:00|10982.1|10981.5|10981.5|10980.9|10982.1|10981.5|10980|10979.4|320
1586892000000|2020-04-14 19:20:00|10981.6|10981|10983.6|10983|10984.5|10983.9|10981.2|10980.6|365
1586892300000|2020-04-14 19:25:00|10983.4|10982.8|10985.6|10985|10987.7|10987.1|10982.9|10982.3|414
1586892600000|2020-04-14 19:30:00|10985.4|10984.8|10984.4|10983.8|10986.3|10985.6|10983.2|10982.6|341
1586892900000|2020-04-14 19:35:00|10984.2|10983.6|10982.7|10981.8|10984.4|10983.8|10981.7|10980.8|414
1586893200000|2020-04-14 19:40:00|10982.5|10981.9|10982.2|10981.6|10982.9|10982.3|10981.3|10980.7|209
1586893500000|2020-04-14 19:45:00|10982.1|10981.5|10982.4|10981.8|10984.7|10983.9|10981.6|10981|277
1586893800000|2020-04-14 19:50:00|10982.5|10981.9|10982.6|10982|10983.2|10982.6|10980.9|10980.3|346
1586894100000|2020-04-14 19:55:00|10982.5|10981.9|10986.1|10985.5|10986.7|10986.1|10982.1|10981.4|495
1586894400000|2020-04-14 20:00:00|10986.2|10985.6|10985.5|10984.9|10987|10986.3|10984.9|10984.2|515
1586894700000|2020-04-14 20:05:00|10985.4|10984.8|10984.7|10984.1|10986.7|10986.1|10984.4|10983.7|272
1586895000000|2020-04-14 20:10:00|10984.8|10984.2|10985.9|10985.3|10986.3|10985.7|10983.4|10982.8|255
1586895300000|2020-04-14 20:15:00|10985.6|10985|10983.3|10982.4|10986.2|10985.5|10982.9|10982.1|242
1586895600000|2020-04-14 20:20:00|10983.2|10982.6|10980.9|10980|10983.2|10982.6|10980.6|10979.8|235
1586895900000|2020-04-14 20:25:00|10981|10980.1|10981.9|10981|10982.5|10981.8|10980.3|10979.5|179
1586896200000|2020-04-14 20:30:00|10981.8|10980.9|10980.9|10980.3|10982.6|10981.8|10980.1|10979.2|244
1586896500000|2020-04-14 20:35:00|10981.2|10980.4|10982.1|10981.2|10983.2|10982.4|10980.3|10979.6|213
1586896800000|2020-04-14 20:40:00|10982.2|10981.3|10982.4|10981.5|10984.6|10983.8|10982.1|10981.2|325
1586897100000|2020-04-14 20:45:00|10982.8|10981.9|10981.5|10980.9|10983|10982.2|10980.7|10979.8|380
1586897400000|2020-04-14 20:50:00|10981.7|10980.8|10982.7|10981.8|10983.8|10982.9|10981.4|10980.4|426
1586897700000|2020-04-14 20:55:00|10982.9|10982|10982.8|10978.3|10984.2|10983|10981.6|10976.4|574
1586898000000|2020-04-14 21:00:00|10983.2|10978.1|10984.1|10978.1|10985.6|10979.9|10979.8|10976.3|137
1586898300000|2020-04-14 21:05:00|10984|10978|10985.7|10980.4|10986|10980.8|10982|10977.5|177
1586898600000|2020-04-14 21:10:00|10985.8|10980.5|10987.7|10985.8|10988.5|10986.1|10984.4|10979.9|354
1586898900000|2020-04-14 21:15:00|10988.1|10985.5|10991.4|10987.7|10992.7|10990.3|10987.1|10985|393
1586899200000|2020-04-14 21:20:00|10991.5|10987.8|10989|10983.4|10991.9|10989.1|10989|10983.3|271
1586899500000|2020-04-14 21:25:00|10989.3|10983.3|10988.5|10983.9|10989.8|10984.8|10986.4|10980.8|335
1586899800000|2020-04-14 21:30:00|10989.3|10983.8|10989|10983|10991|10985|10988.3|10982.3|246
1586900100000|2020-04-14 21:35:00|10988.6|10982.6|10988.5|10982.5|10989.6|10983.6|10987.8|10981.8|199
1586900400000|2020-04-14 21:40:00|10988.4|10982.8|10988.8|10982.8|10989.4|10983.9|10985.8|10981|270
1586900700000|2020-04-14 21:45:00|10989.2|10983.2|10988.4|10983.2|10991.5|10985.9|10987.4|10981.4|321
1586901000000|2020-04-14 21:50:00|10988.5|10982.9|10990.8|10984.8|10991.2|10985.2|10988.4|10982.9|249
1586901300000|2020-04-14 21:55:00|10990.6|10984.6|10983.4|10981.1|10991.1|10985.1|10982.3|10979.2|712
1586901600000|2020-04-14 22:00:00|10983.9|10981.5|10984.8|10983|10986.9|10983.5|10982.8|10981|559
1586901900000|2020-04-14 22:05:00|10984.7|10982.9|10985|10983.9|10985.7|10984.4|10983.8|10981.8|275
1586902200000|2020-04-14 22:10:00|10985.1|10983.8|10984.4|10983|10985.1|10984.1|10983.6|10982.5|196
1586902500000|2020-04-14 22:15:00|10984.3|10982.8|10985|10983.9|10985.6|10984.1|10984.1|10982.8|213
1586902800000|2020-04-14 22:20:00|10985.1|10984|10985.6|10984.6|10990.2|10989.2|10985.1|10984|376
1586903100000|2020-04-14 22:25:00|10985.7|10984.8|10984.7|10983.8|10985.9|10985|10984.2|10983.2|282
1586903400000|2020-04-14 22:30:00|10984.6|10983.7|10983.7|10982.8|10984.7|10983.7|10983.5|10982.4|159
1586903700000|2020-04-14 22:35:00|10983.8|10982.9|10984.1|10983.2|10984.9|10984|10983.1|10982.1|241
1586904000000|2020-04-14 22:40:00|10984.2|10983.1|10983.9|10983|10984.5|10983.4|10983.5|10982.6|154
1586904300000|2020-04-14 22:45:00|10983.8|10983.2|10983.8|10982.9|10985.1|10984.1|10983.3|10982.2|217
1586904600000|2020-04-14 22:50:00|10983.9|10982.8|10983.7|10983.1|10984.5|10983.5|10983.6|10982.7|190
1586904900000|2020-04-14 22:55:00|10983.9|10982.8|10984.2|10983.3|10984.8|10983.8|10983.7|10982.4|145
1586905200000|2020-04-14 23:00:00|10984.3|10983.4|10985|10984.1|10985.6|10984.7|10983.7|10982.8|193
1586905500000|2020-04-14 23:05:00|10984.9|10984|10985.7|10984.7|10986.4|10985.3|10984.7|10983.8|180
1586905800000|2020-04-14 23:10:00|10985.6|10984.8|10984.9|10984|10985.9|10985|10984.9|10983.7|229
1586906100000|2020-04-14 23:15:00|10985|10983.9|10984.5|10983.6|10985.1|10984.1|10984.3|10983.3|165
1586906400000|2020-04-14 23:20:00|10984.4|10983.5|10986.2|10985.3|10986.5|10985.6|10984.3|10983.5|165
1586906700000|2020-04-14 23:25:00|10986.3|10985.4|10984.9|10984|10986.3|10985.4|10984.9|10984|162
1586907000000|2020-04-14 23:30:00|10985|10984.1|10984.9|10984|10985.4|10984.6|10983.9|10983.1|177
1586907300000|2020-04-14 23:35:00|10984.8|10984.2|10986.5|10985.6|10986.9|10986|10984.7|10984.1|227
1586907600000|2020-04-14 23:40:00|10986.6|10985.7|10987.5|10986.6|10988.5|10987.8|10985.8|10985.1|179
1586907900000|2020-04-14 23:45:00|10987.6|10986.7|10985.4|10984.8|10987.8|10987.2|10985|10984.3|153
1586908200000|2020-04-14 23:50:00|10985.5|10984.9|10985.1|10984.5|10986.1|10985.5|10984.5|10983.8|152
1586908500000|2020-04-14 23:55:00|10985.2|10984.6|10983.9|10983.3|10985.7|10985.1|10983.8|10983.1|182
1586908800000|2020-04-15 00:00:00|10983.5|10982.9|10982.3|10981.7|10983.7|10983.1|10981.4|10980.8|360
1586909100000|2020-04-15 00:05:00|10982.2|10981.6|10982.2|10981.3|10984.1|10983.4|10981.3|10980.7|303
1586909400000|2020-04-15 00:10:00|10982|10981.1|10981.6|10981|10983.7|10983.1|10981.2|10980.6|214
1586909700000|2020-04-15 00:15:00|10981.5|10980.9|10982|10981.1|10983.5|10982.9|10981.2|10980.6|209
1586910000000|2020-04-15 00:20:00|10981.8|10981.2|10981.4|10980.8|10982.6|10981.9|10981.4|10980.6|241
1586910300000|2020-04-15 00:25:00|10981.5|10980.9|10981.5|10980.9|10983.1|10982.5|10981.2|10980.6|234
1586910600000|2020-04-15 00:30:00|10981.4|10980.8|10981.5|10980.9|10982.4|10981.8|10981|10980.3|190
1586910900000|2020-04-15 00:35:00|10981.4|10980.8|10981.8|10981.2|10981.9|10981.3|10980.9|10980.3|201
1586911200000|2020-04-15 00:40:00|10981.7|10981.1|10982.2|10981.6|10982.8|10982.2|10981|10980.4|174
1586911500000|2020-04-15 00:45:00|10982.1|10981.5|10981.5|10980.9|10982.7|10982.1|10981.2|10980.5|131
1586911800000|2020-04-15 00:50:00|10981.6|10981|10983.5|10982.9|10983.6|10983|10981.6|10981|310
1586912100000|2020-04-15 00:55:00|10984|10983.4|10986.3|10985.7|10987.6|10987|10984|10983.4|368
1586912400000|2020-04-15 01:00:00|10986.4|10985.8|10985.9|10985.3|10987|10986.4|10985.9|10985.3|250
1586912700000|2020-04-15 01:05:00|10985.7|10985.1|10982.8|10982.2|10985.7|10985.1|10982|10981.4|339
1586913000000|2020-04-15 01:10:00|10982.9|10982.3|10983.3|10982.4|10984.7|10984.1|10982.5|10981.9|246
1586913300000|2020-04-15 01:15:00|10983.5|10982.7|10984.1|10983.5|10985.8|10985.2|10983.4|10982.5|282
1586913600000|2020-04-15 01:20:00|10984.4|10983.8|10981.4|10980.8|10984.9|10984.3|10981.1|10980.5|233
1586913900000|2020-04-15 01:25:00|10981.5|10980.9|10982.4|10981.8|10983.6|10983|10981.2|10980.6|315
1586914200000|2020-04-15 01:30:00|10982.5|10981.9|10982.8|10982.2|10983.3|10982.7|10982|10981.4|214
1586914500000|2020-04-15 01:35:00|10983|10982.4|10983.5|10982.9|10984.2|10983.4|10982.8|10982.2|203
1586914800000|2020-04-15 01:40:00|10983.4|10982.8|10983.4|10982.5|10984.1|10983.5|10981.9|10981.1|233
1586915100000|2020-04-15 01:45:00|10983.5|10982.6|10983.5|10982.9|10983.9|10983.3|10981.7|10981.1|243
1586915400000|2020-04-15 01:50:00|10983.4|10982.8|10984.7|10984.1|10984.7|10984.1|10982.1|10981.5|235
1586915700000|2020-04-15 01:55:00|10984.6|10984|10986.8|10986.2|10987.2|10986.6|10984.5|10983.9|253
1586916000000|2020-04-15 02:00:00|10987|10986.4|10985.6|10985|10987.6|10987|10985.6|10985|206
1586916300000|2020-04-15 02:05:00|10985.7|10985.1|10985.4|10984.8|10986|10985.4|10985|10984.4|98
1586916600000|2020-04-15 02:10:00|10985.5|10984.9|10986.1|10985.5|10986.5|10985.9|10985.1|10984.5|141
1586916900000|2020-04-15 02:15:00|10986.2|10985.6|10984.4|10983.8|10986.2|10985.6|10984.2|10983.6|172
1586917200000|2020-04-15 02:20:00|10984.5|10983.9|10985.4|10984.8|10986.2|10985.5|10983.9|10983.2|191
1586917500000|2020-04-15 02:25:00|10985.5|10984.9|10985.1|10984.5|10985.8|10985.2|10985|10984.4|209
1586917800000|2020-04-15 02:30:00|10985|10984.4|10981.4|10980.8|10985.3|10984.7|10981.3|10980.7|230
1586918100000|2020-04-15 02:35:00|10981.5|10980.9|10981.6|10981|10982.7|10982|10980.6|10980|209
1586918400000|2020-04-15 02:40:00|10981.7|10981.1|10982.3|10981.7|10982.9|10982.2|10981.1|10980.5|178
1586918700000|2020-04-15 02:45:00|10982.4|10981.8|10981.4|10980.8|10982.5|10981.9|10980.8|10980.2|162
1586919000000|2020-04-15 02:50:00|10981.2|10980.6|10983.1|10982.5|10983.6|10983|10981.2|10980.5|164
1586919300000|2020-04-15 02:55:00|10983.2|10982.6|10981.7|10981.1|10983.7|10983|10981.7|10981|138
1586919600000|2020-04-15 03:00:00|10981.8|10981.2|10981.3|10980.7|10982.6|10982|10981.1|10980.5|178
1586919900000|2020-04-15 03:05:00|10981.2|10980.6|10980.7|10980.1|10982.2|10981.6|10980.6|10979.9|169
1586920200000|2020-04-15 03:10:00|10980.6|10980|10981.1|10980.5|10982.1|10981.5|10980.6|10980|157
1586920500000|2020-04-15 03:15:00|10981.2|10980.6|10980.5|10979.9|10981.5|10980.8|10980.1|10979.5|123
1586920800000|2020-04-15 03:20:00|10980.6|10980|10981.2|10980.6|10981.5|10980.9|10980.5|10979.9|103
1586921100000|2020-04-15 03:25:00|10981.1|10980.5|10979.5|10978.9|10981.2|10980.6|10979.4|10978.8|105
1586921400000|2020-04-15 03:30:00|10979.6|10979|10978.1|10977.5|10979.6|10979|10977.7|10977.1|161
1586921700000|2020-04-15 03:35:00|10978|10977.4|10975.9|10975.3|10978.4|10977.8|10975.8|10975.2|188
1586922000000|2020-04-15 03:40:00|10976|10975.4|10976.2|10975.6|10976.2|10975.6|10974.9|10974.3|112
1586922300000|2020-04-15 03:45:00|10976.1|10975.5|10977.2|10976.6|10977.2|10976.6|10975.2|10974.6|129
1586922600000|2020-04-15 03:50:00|10977.1|10976.5|10977.4|10976.8|10978.1|10977.5|10976.7|10976.1|144
1586922900000|2020-04-15 03:55:00|10977.5|10976.9|10977.7|10977.1|10980|10979.4|10976.9|10976.3|273
1586923200000|2020-04-15 04:00:00|10977.6|10977|10977.7|10977.1|10979.3|10978.7|10977.6|10977|137
1586923500000|2020-04-15 04:05:00|10977.8|10977.2|10975.6|10975|10978|10977.4|10975.5|10974.9|104
1586923800000|2020-04-15 04:10:00|10975.5|10974.9|10975.5|10974.9|10975.7|10975.1|10975.4|10974.8|49
1586924100000|2020-04-15 04:15:00|10975.6|10975|10974.6|10974|10977.6|10977|10973.8|10973|183
1586924400000|2020-04-15 04:20:00|10974.5|10973.9|10975.6|10975|10975.7|10975.1|10974.5|10973.9|85
1586924700000|2020-04-15 04:25:00|10975.5|10974.9|10975.6|10975|10975.6|10975|10975.1|10974.5|49
1586925000000|2020-04-15 04:30:00|10975.5|10974.9|10974.2|10973.6|10975.6|10975|10974|10973.2|114
1586925300000|2020-04-15 04:35:00|10974.3|10973.7|10974.5|10973.9|10974.6|10974|10973.9|10973.3|86
1586925600000|2020-04-15 04:40:00|10974.6|10974|10974.9|10974.3|10975|10974.4|10974.1|10973.5|72
1586925900000|2020-04-15 04:45:00|10975.1|10974.5|10975.5|10974.9|10975.5|10974.9|10973.9|10973.3|143
1586926200000|2020-04-15 04:50:00|10975.6|10975|10974.6|10974|10975.8|10975.2|10974|10973.4|94
1586926500000|2020-04-15 04:55:00|10974.5|10973.9|10975.7|10975.1|10976.1|10975.5|10974.2|10973.6|120
1586926800000|2020-04-15 05:00:00|10975.6|10975|10975.8|10975.2|10975.8|10975.2|10974.8|10974.2|150
1586927100000|2020-04-15 05:05:00|10975.7|10975.1|10974.2|10973.6|10975.8|10975.2|10974|10973.4|81
1586927400000|2020-04-15 05:10:00|10974|10973.4|10973.7|10973.1|10974.2|10973.6|10973.5|10972.9|108
1586927700000|2020-04-15 05:15:00|10973.8|10973.2|10974.2|10973.6|10974.3|10973.7|10973.6|10973|82
1586928000000|2020-04-15 05:20:00|10974.3|10973.7|10974.9|10974.3|10975|10974.4|10974.2|10973.6|130
1586928300000|2020-04-15 05:25:00|10975|10974.4|10975.5|10974.9|10975.9|10975.3|10974.8|10974.2|201
1586928600000|2020-04-15 05:30:00|10975.7|10975.1|10975.2|10974.6|10976.5|10975.9|10974.8|10974.2|175
1586928900000|2020-04-15 05:35:00|10975.1|10974.5|10975.3|10974.7|10976.2|10975.6|10974.8|10974.2|146
1586929200000|2020-04-15 05:40:00|10975.2|10974.6|10972.4|10971.8|10975.3|10974.7|10972|10971.3|179
1586929500000|2020-04-15 05:45:00|10972.3|10971.7|10969.2|10968.6|10972.9|10972.3|10968.8|10968.2|260
1586929800000|2020-04-15 05:50:00|10969.3|10968.7|10967.6|10967|10970.3|10969.7|10967.5|10966.9|263
1586930100000|2020-04-15 05:55:00|10967.8|10967.2|10963.7|10963.1|10967.9|10967.3|10963.1|10962.4|260
1586930400000|2020-04-15 06:00:00|10963.6|10963|10965.7|10965.1|10968.7|10968.1|10963.6|10963|343
1586930700000|2020-04-15 06:05:00|10965.8|10965.2|10967.3|10966.7|10967.6|10967|10962|10961.4|370
1586931000000|2020-04-15 06:10:00|10967.4|10966.8|10967.2|10966.6|10968.4|10967.8|10964.3|10963.7|407
1586931300000|2020-04-15 06:15:00|10967.4|10966.8|10966|10965.4|10969.2|10968.5|10965.4|10964.8|365
1586931600000|2020-04-15 06:20:00|10965.9|10965.3|10960.7|10960.1|10966|10965.4|10960.3|10959.7|544
1586931900000|2020-04-15 06:25:00|10960.8|10960.2|10963.9|10963.3|10965|10964.4|10960.7|10960.1|436
1586932200000|2020-04-15 06:30:00|10963.8|10963.2|10958.6|10958|10963.9|10963.3|10957.9|10957.3|496
1586932500000|2020-04-15 06:35:00|10958.4|10957.8|10958.2|10957.6|10961.5|10960.9|10957.5|10956.9|449
1586932800000|2020-04-15 06:40:00|10958.3|10957.7|10962.8|10962.2|10963.7|10963|10958.1|10957.5|491
1586933100000|2020-04-15 06:45:00|10962.7|10962.1|10964.2|10963.6|10965.7|10965.1|10961.8|10961.2|434
1586933400000|2020-04-15 06:50:00|10964.1|10963.5|10957.8|10957.2|10964.4|10963.8|10957.4|10956.8|421
1586933700000|2020-04-15 06:55:00|10957.7|10957.1|10958.9|10958.3|10960.7|10960.1|10957.7|10957.1|435
1586934000000|2020-04-15 07:00:00|10958.8|10958.2|10967.4|10966.8|10967.7|10967.1|10958.8|10958.2|621
1586934300000|2020-04-15 07:05:00|10967.3|10966.7|10963.3|10962.7|10968.1|10967.5|10959.2|10958.6|616
1586934600000|2020-04-15 07:10:00|10963.4|10962.8|10959.9|10959.3|10964.1|10963.5|10959|10958.4|508
1586934900000|2020-04-15 07:15:00|10959.8|10959.2|10956.7|10956.1|10959.8|10959.2|10954|10953.4|577
1586935200000|2020-04-15 07:20:00|10956.9|10956.3|10955.6|10955|10958.1|10957.5|10951.4|10950.8|656
1586935500000|2020-04-15 07:25:00|10955.5|10954.9|10952.4|10951.8|10955.5|10954.9|10948.5|10947.5|548
1586935800000|2020-04-15 07:30:00|10952.7|10952.1|10952.3|10951.7|10955.8|10955.2|10949.4|10948.8|638
1586936100000|2020-04-15 07:35:00|10952.5|10951.9|10944.6|10944|10953.2|10952.6|10944.5|10943.9|699
1586936400000|2020-04-15 07:40:00|10944.7|10944.1|10941.2|10940.6|10946.6|10946|10938.6|10938|695
1586936700000|2020-04-15 07:45:00|10941.1|10940.5|10938.1|10937.5|10941.8|10941.2|10937.9|10937.3|500
1586937000000|2020-04-15 07:50:00|10938|10937.4|10932.2|10931.6|10939.1|10938.5|10930.3|10929.7|744
1586937300000|2020-04-15 07:55:00|10932.3|10931.7|10930.2|10929.3|10933.7|10933|10929.1|10928.2|789
1586937600000|2020-04-15 08:00:00|10930|10929.4|10927.5|10926.9|10933.7|10933.1|10925.9|10925.3|640
1586937900000|2020-04-15 08:05:00|10927.6|10927|10934.4|10933.8|10935.1|10934.5|10924.3|10923.7|656
1586938200000|2020-04-15 08:10:00|10934.2|10933.6|10936.7|10936.1|10940.1|10939.5|10932.4|10931.8|581
1586938500000|2020-04-15 08:15:00|10936.6|10936|10931.9|10931.3|10938.5|10937.9|10930.7|10930.1|592
1586938800000|2020-04-15 08:20:00|10931.8|10931.2|10935.5|10934.9|10935.6|10935|10926.9|10926.3|535
1586939100000|2020-04-15 08:25:00|10935.6|10935|10936.9|10936.3|10937.6|10937|10932.2|10931.6|575
1586939400000|2020-04-15 08:30:00|10937|10936.4|10935.8|10935.2|10938|10937.4|10934.1|10933.5|460
1586939700000|2020-04-15 08:35:00|10935.7|10935.1|10930.6|10930|10937.8|10937.2|10930.1|10929.5|483
1586940000000|2020-04-15 08:40:00|10930.5|10929.9|10928.1|10927.5|10933.1|10932.5|10927.7|10927.1|494
1586940300000|2020-04-15 08:45:00|10928|10927.4|10925.2|10924.6|10928.2|10927.6|10922.5|10921.9|622
1586940600000|2020-04-15 08:50:00|10925.3|10924.7|10925.6|10925|10926.5|10925.9|10920.8|10920.2|612
1586940900000|2020-04-15 08:55:00|10925.5|10924.9|10932.8|10932.2|10932.8|10932.2|10924.1|10923.5|603
1586941200000|2020-04-15 09:00:00|10932.7|10932.1|10928.9|10928.3|10933.2|10932.6|10927.3|10926.7|612
1586941500000|2020-04-15 09:05:00|10929|10928.4|10932.8|10932.2|10933.7|10933.1|10927.7|10927.1|549
1586941800000|2020-04-15 09:10:00|10932.7|10932.1|10932|10931.4|10933.1|10932.5|10929.4|10928.8|482
1586942100000|2020-04-15 09:15:00|10932.1|10931.5|10933|10932.4|10934.2|10933.6|10931|10930.4|507
1586942400000|2020-04-15 09:20:00|10932.9|10932.3|10931.1|10930.5|10933.8|10933.2|10929|10928.4|435
1586942700000|2020-04-15 09:25:00|10931.2|10930.6|10935.2|10934.6|10939.3|10938.7|10931.1|10930.5|614
1586943000000|2020-04-15 09:30:00|10935.1|10934.5|10935.9|10935.3|10936.3|10935.7|10932.6|10932|440
1586943300000|2020-04-15 09:35:00|10936|10935.4|10934.7|10934.1|10939|10938.4|10934.6|10934|436
1586943600000|2020-04-15 09:40:00|10934.5|10933.9|10928.9|10928.3|10934.7|10934.1|10927.9|10927.3|425
1586943900000|2020-04-15 09:45:00|10928.7|10928.1|10933.6|10933|10934.2|10933.6|10926.6|10926|387
1586944200000|2020-04-15 09:50:00|10933.5|10932.9|10931|10930.4|10935.3|10934.7|10931|10930.4|480
1586944500000|2020-04-15 09:55:00|10931.2|10930.6|10934.6|10934|10934.6|10934|10929.1|10928.5|442
1586944800000|2020-04-15 10:00:00|10934.7|10934.1|10935.7|10935.1|10936.2|10935.6|10932.4|10931.8|407
1586945100000|2020-04-15 10:05:00|10935.6|10935|10932|10931.4|10936.8|10936|10930.9|10930.3|428
1586945400000|2020-04-15 10:10:00|10932.2|10931.6|10934.3|10933.7|10935.1|10934.5|10932|10931.4|445
1586945700000|2020-04-15 10:15:00|10934|10933.4|10933|10932.4|10934.7|10934.1|10931|10930.4|439
1586946000000|2020-04-15 10:20:00|10932.8|10932.2|10932.7|10932.1|10933.6|10933|10928|10927.4|493
1586946300000|2020-04-15 10:25:00|10932.6|10932|10923.4|10922.8|10933.1|10932.5|10922.6|10922|607
1586946600000|2020-04-15 10:30:00|10923.2|10922.6|10907.1|10906.2|10923.5|10922.9|10906.8|10905.9|796
1586946900000|2020-04-15 10:35:00|10906.8|10905.9|10906.1|10905.5|10909.3|10908.7|10904.6|10904|743
1586947200000|2020-04-15 10:40:00|10906.5|10905.9|10907.5|10906.9|10910.2|10909.6|10906|10905.4|498
1586947500000|2020-04-15 10:45:00|10907.4|10906.8|10905.8|10905.2|10908.3|10907.7|10903.6|10903|484
1586947800000|2020-04-15 10:50:00|10905.9|10905.3|10906.3|10905.7|10908.6|10908|10903.5|10902.9|481
1586948100000|2020-04-15 10:55:00|10906.2|10905.6|10908.1|10907.5|10908.1|10907.5|10904.1|10903.5|486
1586948400000|2020-04-15 11:00:00|10908.2|10907.6|10911.4|10910.8|10912|10911.4|10906.7|10906.1|458
1586948700000|2020-04-15 11:05:00|10911.1|10910.5|10906.4|10905.8|10911.4|10910.8|10904.3|10903.7|451
1586949000000|2020-04-15 11:10:00|10906.5|10905.9|10912.2|10911.6|10912.8|10912.2|10906.4|10905.8|431
1586949300000|2020-04-15 11:15:00|10912.3|10911.7|10913.2|10912.6|10913.2|10912.6|10908.4|10907.8|468
1586949600000|2020-04-15 11:20:00|10913.1|10912.5|10909.1|10908.5|10914.7|10914.1|10908.9|10908.3|415
1586949900000|2020-04-15 11:25:00|10908.5|10907.9|10912.9|10912.3|10914.6|10914|10906.7|10906.1|432
1586950200000|2020-04-15 11:30:00|10912.8|10912.2|10915.7|10915.1|10915.7|10915.1|10911.7|10911.1|367
1586950500000|2020-04-15 11:35:00|10915.6|10915|10916.6|10916|10919|10918.4|10915|10914.4|556
1586950800000|2020-04-15 11:40:00|10916.3|10915.7|10915.6|10915|10917.8|10917.2|10911.9|10911.3|501
1586951100000|2020-04-15 11:45:00|10915.5|10914.9|10914.9|10914.3|10919.8|10919.2|10914.4|10913.8|545
1586951400000|2020-04-15 11:50:00|10915|10914.4|10912|10911.4|10916.3|10915.7|10911.7|10911.1|476
1586951700000|2020-04-15 11:55:00|10912.3|10911.7|10914.3|10913.7|10916.6|10916|10911.3|10910.7|541
1586952000000|2020-04-15 12:00:00|10914.4|10913.8|10910.5|10909.9|10916|10915.4|10910.4|10909.8|674
1586952300000|2020-04-15 12:05:00|10910.4|10909.8|10912|10911.4|10913.7|10913.1|10908.5|10907.9|513
1586952600000|2020-04-15 12:10:00|10912.2|10911.6|10903.1|10902.5|10912.2|10911.6|10902.4|10901.8|584
1586952900000|2020-04-15 12:15:00|10903.3|10902.7|10895.7|10895.1|10905.4|10904.8|10891.6|10891|738
1586953200000|2020-04-15 12:20:00|10895.9|10895.3|10887.4|10886.8|10897.1|10896.5|10887.3|10886.7|733
1586953500000|2020-04-15 12:25:00|10887.5|10886.9|10890.6|10886.8|10891.2|10889|10882.4|10881.8|707
1586953800000|2020-04-15 12:30:00|10890.1|10886.9|10875.7|10875.1|10891.5|10888.5|10875.5|10874.9|1095
1586954100000|2020-04-15 12:35:00|10875.6|10875|10870|10869.4|10876.1|10875.5|10867.4|10866.8|964
1586954400000|2020-04-15 12:40:00|10869.9|10869.3|10871.5|10870.9|10872.6|10872|10868.9|10868.3|770
1586954700000|2020-04-15 12:45:00|10871.3|10870.7|10864|10863.4|10871.3|10870.7|10861.7|10861.1|753
1586955000000|2020-04-15 12:50:00|10864.1|10863.5|10863.4|10862.8|10864.3|10863.7|10859.7|10859.1|667
1586955300000|2020-04-15 12:55:00|10863.5|10862.9|10860.8|10860.2|10864.1|10863.5|10856.9|10856.3|738
1586955600000|2020-04-15 13:00:00|10860.9|10860.3|10871.1|10870.5|10872.8|10872|10859.5|10858.9|873
1586955900000|2020-04-15 13:05:00|10870.8|10870.2|10876.6|10876|10879.1|10878.5|10868.3|10867.7|758
1586956200000|2020-04-15 13:10:00|10876.7|10876.1|10872.2|10871.3|10878.1|10877.5|10872|10871|580
1586956500000|2020-04-15 13:15:00|10872.3|10871.2|10872.2|10871.6|10875.5|10874.7|10868.6|10868|726
1586956800000|2020-04-15 13:20:00|10872.6|10872|10875|10874.4|10875.4|10874.7|10870.4|10869.8|633
1586957100000|2020-04-15 13:25:00|10875.1|10874.5|10875.5|10874.9|10877.4|10876.8|10871.1|10870.5|664
1586957400000|2020-04-15 13:30:00|10875.6|10875|10877.5|10876.9|10877.5|10876.9|10870.7|10870.1|792
1586957700000|2020-04-15 13:35:00|10877.2|10876.6|10877.2|10876.6|10880.1|10879.5|10875.8|10875.2|681
1586958000000|2020-04-15 13:40:00|10877.3|10876.7|10871.2|10870.6|10878.2|10877.6|10869.9|10869.3|671
1586958300000|2020-04-15 13:45:00|10871.1|10870.5|10871.4|10870.8|10873.6|10872.8|10868.6|10868|732
1586958600000|2020-04-15 13:50:00|10871.5|10870.9|10870.2|10869.6|10873.5|10872.9|10869.5|10868.9|570
1586958900000|2020-04-15 13:55:00|10870.1|10869.5|10870.4|10869.5|10873.1|10872.5|10868.3|10867.7|754
1586959200000|2020-04-15 14:00:00|10870.7|10869.8|10868.4|10867.8|10873.1|10872.5|10868.3|10867.7|843
1586959500000|2020-04-15 14:05:00|10868.3|10867.7|10872.1|10871.5|10873.5|10872.9|10867.9|10867.3|662
1586959800000|2020-04-15 14:10:00|10872.2|10871.6|10880.2|10879.6|10880.3|10879.7|10869.8|10869.2|630
1586960100000|2020-04-15 14:15:00|10880.1|10879.5|10883.5|10882.9|10884.2|10883.6|10877.1|10876.5|726
1586960400000|2020-04-15 14:20:00|10883.6|10883|10889.5|10888.9|10889.7|10889.1|10883.1|10882.5|738
1586960700000|2020-04-15 14:25:00|10889.4|10888.8|10891.7|10891.1|10892|10891.4|10885|10884.4|730
1586961000000|2020-04-15 14:30:00|10891.8|10891.2|10890.7|10890.1|10896.7|10896.1|10888.3|10887.7|815
1586961300000|2020-04-15 14:35:00|10890.6|10890|10892.2|10891.6|10895.2|10894.6|10888.4|10887.8|809
1586961600000|2020-04-15 14:40:00|10892.3|10891.7|10895.3|10894.7|10897.9|10897.3|10889.6|10889|708
1586961900000|2020-04-15 14:45:00|10895.4|10894.8|10906.2|10905.6|10909.2|10908.5|10895|10894.4|867
1586962200000|2020-04-15 14:50:00|10906|10905.4|10902.7|10901.8|10906.6|10906|10899.9|10899|946
1586962500000|2020-04-15 14:55:00|10902.5|10901.9|10905|10904.4|10905.7|10905.1|10898.1|10897.5|1047
1586962800000|2020-04-15 15:00:00|10905.1|10904.5|10905.8|10905.2|10907.4|10906.8|10901.8|10901.2|837
1586963100000|2020-04-15 15:05:00|10905.9|10905.3|10902|10901.4|10907.2|10906.6|10901.9|10901.3|704
1586963400000|2020-04-15 15:10:00|10901.9|10901.3|10900.5|10899.9|10906|10905.4|10900.3|10899.7|768
1586963700000|2020-04-15 15:15:00|10900.6|10900|10908.1|10907.5|10909.2|10908.6|10900.4|10899.8|673
1586964000000|2020-04-15 15:20:00|10907.8|10907.2|10905.4|10904.8|10908.5|10907.9|10902.2|10901.6|618
1586964300000|2020-04-15 15:25:00|10905.3|10904.7|10914.1|10913.2|10915|10914.3|10904.1|10903.5|732
1586964600000|2020-04-15 15:30:00|10913.9|10913|10917.3|10916.7|10919.8|10919.2|10913.2|10912.5|802
1586964900000|2020-04-15 15:35:00|10917.2|10916.6|10915.1|10914.5|10917.2|10916.6|10912|10911.4|553
1586965200000|2020-04-15 15:40:00|10915|10914.4|10917.2|10916.6|10918.9|10918.3|10913.7|10913.1|440
1586965500000|2020-04-15 15:45:00|10917.1|10916.5|10913.5|10912.9|10919.1|10918.5|10913.1|10912.5|491
1586965800000|2020-04-15 15:50:00|10913.4|10912.8|10912.5|10911.9|10916.5|10915.9|10912|10911.4|515
1586966100000|2020-04-15 15:55:00|10912.2|10911.6|10908.5|10907.9|10914.2|10913.6|10908.2|10907.6|688
1586966400000|2020-04-15 16:00:00|10908.4|10907.8|10906.3|10905.7|10910.5|10909.9|10906|10905.4|530
1586966700000|2020-04-15 16:05:00|10906.5|10905.9|10905.4|10904.8|10906.7|10906.1|10903|10902.4|483
1586967000000|2020-04-15 16:10:00|10905.3|10904.7|10909|10908.4|10910|10909.4|10904.6|10904|428
1586967300000|2020-04-15 16:15:00|10909.1|10908.5|10904.5|10903.9|10909.1|10908.5|10903.1|10902.5|439
1586967600000|2020-04-15 16:20:00|10904.6|10904|10910|10909.4|10911.4|10910.8|10904.6|10904|519
1586967900000|2020-04-15 16:25:00|10909.9|10909.3|10906.7|10906.1|10910.5|10909.9|10904.9|10904.3|455
1586968200000|2020-04-15 16:30:00|10906.6|10906|10914.1|10913.5|10915.5|10914.9|10906.6|10906|419
1586968500000|2020-04-15 16:35:00|10914.6|10914|10918.3|10917.7|10920.1|10919.5|10914.2|10913.6|412
1586968800000|2020-04-15 16:40:00|10918.4|10917.8|10922.1|10921.5|10922.6|10922|10917.5|10916.9|424
1586969100000|2020-04-15 16:45:00|10922.2|10921.6|10922.1|10921.5|10922.7|10922.1|10919|10918.4|465
1586969400000|2020-04-15 16:50:00|10922.5|10921.9|10919.9|10919.3|10931.3|10930.5|10919.7|10919.1|770
1586969700000|2020-04-15 16:55:00|10919.8|10919.2|10917.2|10916.6|10920.8|10920.2|10916.8|10916.2|692
1586970000000|2020-04-15 17:00:00|10917|10916.4|10916.9|10916.3|10919.2|10918.6|10915.1|10914.5|505
1586970300000|2020-04-15 17:05:00|10917|10916.4|10917.3|10916.7|10918.6|10917.9|10913.9|10913.3|465
1586970600000|2020-04-15 17:10:00|10917.4|10916.8|10921.6|10920.7|10924.7|10924.1|10917.3|10916.7|479
1586970900000|2020-04-15 17:15:00|10921.4|10920.8|10922.4|10921.5|10923.7|10923|10919|10918.3|603
1586971200000|2020-04-15 17:20:00|10922.2|10921.6|10918.9|10918.3|10923|10922.3|10918|10917.4|461
1586971500000|2020-04-15 17:25:00|10919.2|10918.6|10918.7|10917.8|10921|10920.4|10916.7|10916.1|468
1586971800000|2020-04-15 17:30:00|10918.6|10918|10916.2|10915.6|10920.1|10919.4|10915.9|10915.3|432
1586972100000|2020-04-15 17:35:00|10916.1|10915.5|10913.1|10912.5|10918.6|10918|10913|10912.4|361
1586972400000|2020-04-15 17:40:00|10913|10912.4|10912.9|10912.3|10914.5|10913.9|10911.8|10911.2|399
1586972700000|2020-04-15 17:45:00|10912.8|10912.2|10919.1|10918.5|10919.6|10919|10912.8|10912.2|399
1586973000000|2020-04-15 17:50:00|10919|10918.4|10918|10917.4|10920.6|10920|10918|10917.4|360
1586973300000|2020-04-15 17:55:00|10918.1|10917.5|10920|10917.4|10922.2|10918.5|10914.3|10913.7|520
1586973600000|2020-04-15 18:00:00|10919.4|10917.5|10923.4|10922.8|10924.6|10924|10916.6|10915.7|501
1586973900000|2020-04-15 18:05:00|10923.2|10922.6|10923.5|10922.9|10924.8|10924.2|10922.4|10921.8|391
1586974200000|2020-04-15 18:10:00|10923.4|10922.8|10930.7|10930.1|10930.8|10930.2|10921.4|10920.8|440
1586974500000|2020-04-15 18:15:00|10930.6|10930|10931.1|10930.5|10936.6|10935.9|10929.7|10929|506
1586974800000|2020-04-15 18:20:00|10931.2|10930.6|10934.7|10934.1|10937.8|10937.1|10929.8|10929.2|512
1586975100000|2020-04-15 18:25:00|10934.8|10934.2|10936.3|10935.7|10939.2|10938.6|10934.4|10933.8|525
1586975400000|2020-04-15 18:30:00|10936.2|10935.6|10933.5|10932.9|10936.6|10936|10932.5|10931.8|464
1586975700000|2020-04-15 18:35:00|10933.6|10933|10935.5|10934.9|10936.3|10935.7|10932.8|10932.2|336
1586976000000|2020-04-15 18:40:00|10935.4|10934.8|10933|10932.4|10936.3|10935.7|10932.9|10932.3|300
1586976300000|2020-04-15 18:45:00|10932.8|10932.2|10930.5|10929.9|10934.3|10933.7|10930.2|10929.6|392
1586976600000|2020-04-15 18:50:00|10930.6|10930|10925.1|10924.5|10931.2|10930.6|10924.5|10923.9|372
1586976900000|2020-04-15 18:55:00|10924.9|10924.3|10922.1|10921.5|10926.2|10925.4|10922.1|10921.5|415
1586977200000|2020-04-15 19:00:00|10922|10921.4|10920.3|10919.7|10924.2|10923.6|10920|10919.4|420
1586977500000|2020-04-15 19:05:00|10920.2|10919.6|10921.6|10921|10921.6|10921|10919.5|10918.9|353
1586977800000|2020-04-15 19:10:00|10921.5|10920.9|10920.2|10919.6|10921.6|10921|10918.5|10917.9|402
1586978100000|2020-04-15 19:15:00|10920.1|10919.5|10919.1|10918.5|10920.7|10920.1|10918.5|10917.9|360
1586978400000|2020-04-15 19:20:00|10919.2|10918.6|10921.1|10920.5|10921.2|10920.6|10917.6|10917|337
1586978700000|2020-04-15 19:25:00|10921.2|10920.6|10917.1|10916.5|10921.2|10920.6|10916.5|10915.9|360
1586979000000|2020-04-15 19:30:00|10917|10916.4|10918|10917.4|10918.3|10917.7|10916|10915.4|390
1586979300000|2020-04-15 19:35:00|10918.2|10917.6|10916.5|10915.9|10918.5|10917.9|10915.6|10914.9|380
1586979600000|2020-04-15 19:40:00|10916.4|10915.8|10916.7|10916.1|10917.1|10916.5|10915.9|10915.3|252
1586979900000|2020-04-15 19:45:00|10916.8|10916.2|10918.1|10917.5|10918.8|10918.2|10916.7|10916.1|192
1586980200000|2020-04-15 19:50:00|10918|10917.4|10914.6|10914|10918|10917.4|10914.1|10913.5|321
1586980500000|2020-04-15 19:55:00|10914.7|10914.1|10914|10913.4|10914.7|10914.1|10910.8|10910.2|501
1586980800000|2020-04-15 20:00:00|10913.9|10913.3|10914.3|10913.7|10914.3|10913.7|10909.5|10908.9|348
1586981100000|2020-04-15 20:05:00|10914.2|10913.6|10914.6|10914|10915.4|10914.8|10914|10913.4|224
1586981400000|2020-04-15 20:10:00|10914.7|10914.1|10912.7|10912.1|10914.7|10914.1|10911.7|10911.1|226
1586981700000|2020-04-15 20:15:00|10912.6|10912|10917.2|10916.6|10917.3|10916.7|10912.6|10912|293
1586982000000|2020-04-15 20:20:00|10917.3|10916.7|10916.6|10916|10918.4|10917.7|10915.5|10914.8|208
1586982300000|2020-04-15 20:25:00|10916.7|10916.1|10912|10911.4|10916.8|10916.1|10911.9|10911.3|238
1586982600000|2020-04-15 20:30:00|10912.1|10911.2|10912.2|10911.6|10912.4|10911.7|10911.5|10910.7|142
1586982900000|2020-04-15 20:35:00|10912.5|10911.9|10912.2|10911.3|10913.6|10912.8|10911.9|10911|212
1586983200000|2020-04-15 20:40:00|10912.1|10911.2|10910.5|10909.6|10912.1|10911.3|10909.8|10909|190
1586983500000|2020-04-15 20:45:00|10910.4|10909.5|10912.3|10911.4|10912.9|10911.9|10910.4|10909.5|176
1586983800000|2020-04-15 20:50:00|10912.4|10911.3|10913.4|10912.4|10914.4|10913.2|10910.8|10909.8|463
1586984100000|2020-04-15 20:55:00|10913.2|10912.3|10911.9|10909.8|10914|10912.4|10910.9|10909.5|483
1586984400000|2020-04-15 21:00:00|10911.8|10909.6|10912|10908.8|10913.2|10910|10910.8|10908.2|36
1586984700000|2020-04-15 21:05:00|10913.5|10907.5|10912.9|10907.2|10913.6|10908.4|10911.9|10906.2|131
1586985000000|2020-04-15 21:10:00|10911.7|10908.6|10909.5|10906.1|10913.4|10908.6|10908.1|10903.9|259
1586985300000|2020-04-15 21:15:00|10909.3|10905.8|10911.3|10906.6|10912|10907.8|10909.3|10905.3|237
1586985600000|2020-04-15 21:20:00|10911.2|10905.9|10909.5|10906.7|10911.7|10907.3|10909.3|10904.6|234
1586985900000|2020-04-15 21:25:00|10909.6|10906.4|10910.3|10906.2|10910.4|10907.2|10909.2|10905.1|195
1586986200000|2020-04-15 21:30:00|10910|10906.4|10909.9|10905.6|10910.4|10907.1|10909.4|10905.4|211
1586986500000|2020-04-15 21:35:00|10909.8|10905.7|10910.1|10906.3|10910.3|10906.8|10909.1|10905.5|170
1586986800000|2020-04-15 21:40:00|10909.9|10906|10909.8|10906.1|10910.5|10906.8|10909.4|10905.8|167
1586987100000|2020-04-15 21:45:00|10909.4|10906.5|10909.8|10906.7|10910.9|10907.5|10908.9|10905.1|187
1586987400000|2020-04-15 21:50:00|10909.5|10907|10909.4|10906.8|10910.5|10907.8|10909.3|10905.6|178
1586987700000|2020-04-15 21:55:00|10909.5|10906.4|10909.9|10907.3|10910.4|10907.7|10909.4|10905.8|198
1586988000000|2020-04-15 22:00:00|10910|10907.4|10911|10910.1|10912.8|10910.6|10909.7|10906.4|474
1586988300000|2020-04-15 22:05:00|10910.9|10910|10908.4|10907.5|10911.1|10910.2|10908.4|10907.5|259
1586988600000|2020-04-15 22:10:00|10908.3|10907.4|10910.5|10909.6|10910.7|10909.8|10908.3|10907.4|192
1586988900000|2020-04-15 22:15:00|10910.7|10909.7|10911.1|10910.1|10911.9|10910.8|10910.3|10909.4|147
1586989200000|2020-04-15 22:20:00|10911|10910.2|10910.2|10909.1|10912.5|10910.9|10909.8|10908.7|272
1586989500000|2020-04-15 22:25:00|10910.1|10909|10910|10909|10910.9|10909.8|10909.8|10908.8|196
1586989800000|2020-04-15 22:30:00|10910.1|10909.1|10909.5|10908.6|10910.3|10909.4|10909.1|10908.1|190
1586990100000|2020-04-15 22:35:00|10909.7|10908.7|10909.4|10908.3|10909.8|10908.8|10908.4|10907.5|180
1586990400000|2020-04-15 22:40:00|10909.3|10908.4|10909.4|10908.5|10909.8|10908.8|10908.9|10908|249
1586990700000|2020-04-15 22:45:00|10909.5|10908.4|10906.2|10905.3|10909.5|10908.5|10902.3|10901.4|470
1586991000000|2020-04-15 22:50:00|10906.3|10905.2|10902.1|10901|10906.5|10905.4|10902|10901|371
1586991300000|2020-04-15 22:55:00|10902.2|10901.1|10902.5|10901.6|10902.6|10901.7|10901.8|10900.9|181
1586991600000|2020-04-15 23:00:00|10902.4|10901.4|10902.2|10901.3|10905.1|10904.1|10901.3|10900.4|269
1586991900000|2020-04-15 23:05:00|10902.1|10901.2|10902.3|10901.4|10903.1|10902.2|10901.1|10900.2|236
1586992200000|2020-04-15 23:10:00|10902|10901.1|10901.8|10900.9|10902.2|10901.2|10901.1|10900.2|140
1586992500000|2020-04-15 23:15:00|10901.9|10901|10902.8|10902.2|10902.9|10902.3|10900.5|10899.7|194
1586992800000|2020-04-15 23:20:00|10902.9|10902.3|10903.5|10902.6|10903.6|10902.8|10901.3|10900.4|284
1586993100000|2020-04-15 23:25:00|10903.4|10902.5|10905.3|10904.4|10905.5|10904.7|10902.9|10902.1|130
1586993400000|2020-04-15 23:30:00|10905.4|10904.5|10904.5|10903.9|10905.6|10904.9|10903.8|10903.1|137
1586993700000|2020-04-15 23:35:00|10904.4|10903.8|10904.5|10903.9|10904.7|10904.1|10903.8|10903.2|128
1586994000000|2020-04-15 23:40:00|10904.4|10903.8|10905.4|10904.5|10905.8|10905.2|10904.4|10903.6|174
1586994300000|2020-04-15 23:45:00|10905.5|10904.6|10905.9|10905.3|10906.7|10905.9|10904.9|10904.2|162
1586994600000|2020-04-15 23:50:00|10906|10905.1|10903.6|10903|10906|10905.2|10902.9|10902|234
1586994900000|2020-04-15 23:55:00|10903.7|10903.1|10904.1|10903.5|10905.6|10905|10903.5|10902.7|276
1586995200000|2020-04-16 00:00:00|10904|10903.4|10904.8|10904.2|10906.5|10905.9|10900.5|10899.9|487
1586995500000|2020-04-16 00:05:00|10905|10904.4|10907.4|10906.5|10907.7|10907.1|10904.9|10904.3|366
1586995800000|2020-04-16 00:10:00|10907.3|10906.4|10901.8|10900.9|10907.7|10906.9|10901.1|10900.2|370
1586996100000|2020-04-16 00:15:00|10901.9|10901|10899.1|10898.2|10902.5|10901.7|10897.9|10897|516
1586996400000|2020-04-16 00:20:00|10899.2|10898.3|10895.3|10894.7|10899.2|10898.3|10892.9|10892|451
1586996700000|2020-04-16 00:25:00|10895.4|10894.8|10896|10895.4|10896.1|10895.5|10893|10892.4|373
1586997000000|2020-04-16 00:30:00|10895.9|10895.3|10890.8|10890.2|10896|10895.4|10890|10889.4|445
1586997300000|2020-04-16 00:35:00|10890.9|10890.3|10887|10886.1|10891.2|10890.4|10882.4|10881.5|590
1586997600000|2020-04-16 00:40:00|10886.9|10886.3|10886.7|10885.8|10888.1|10887.3|10884.2|10883.5|453
1586997900000|2020-04-16 00:45:00|10886.3|10885.7|10889.5|10888.6|10889.9|10889.3|10885.6|10884.9|452
1586998200000|2020-04-16 00:50:00|10889.6|10888.7|10888.6|10888|10890.3|10889.7|10888.2|10887.4|447
1586998500000|2020-04-16 00:55:00|10888.5|10887.9|10886.3|10885.7|10889.4|10888.8|10884.7|10884.1|384
1586998800000|2020-04-16 01:00:00|10886.4|10885.8|10887.4|10886.5|10889.1|10888.5|10885.9|10885.3|381
1586999100000|2020-04-16 01:05:00|10887.5|10886.6|10887.8|10886.9|10888.5|10887.9|10885.2|10884.6|393
1586999400000|2020-04-16 01:10:00|10887.7|10887.1|10885.3|10884.4|10887.8|10887.1|10884.6|10883.9|341
1586999700000|2020-04-16 01:15:00|10885.4|10884.5|10883.9|10883.3|10888|10887.2|10883.8|10883.2|500
1587000000000|2020-04-16 01:20:00|10884|10883.4|10886.4|10885.5|10886.6|10886|10882.1|10881.5|396
1587000300000|2020-04-16 01:25:00|10886.3|10885.7|10885.6|10884.7|10887.9|10887.3|10885.3|10884.6|301
1587000600000|2020-04-16 01:30:00|10885.8|10885.2|10888.5|10887.6|10890.5|10889.6|10885.5|10884.9|554
1587000900000|2020-04-16 01:35:00|10888.4|10887.8|10892.5|10891.9|10892.7|10892|10887.9|10887.3|382
1587001200000|2020-04-16 01:40:00|10892.6|10891.7|10885.2|10884.6|10892.6|10891.8|10885.1|10884.3|516
1587001500000|2020-04-16 01:45:00|10885.1|10884.5|10883.3|10882.7|10885.2|10884.6|10879.9|10879.3|520
1587001800000|2020-04-16 01:50:00|10883.4|10882.8|10881.1|10880.5|10884.4|10883.8|10881|10880.4|397
1587002100000|2020-04-16 01:55:00|10881|10880.4|10875.9|10875.3|10881.3|10880.6|10875.7|10875|373
1587002400000|2020-04-16 02:00:00|10876.1|10875.5|10881.5|10880.9|10881.7|10881.1|10876.1|10875.5|538
1587002700000|2020-04-16 02:05:00|10882|10881.4|10884|10883.4|10884.4|10883.7|10881.6|10881|333
1587003000000|2020-04-16 02:10:00|10884.1|10883.5|10883.3|10882.7|10884.6|10883.8|10881.7|10881|331
1587003300000|2020-04-16 02:15:00|10883.2|10882.6|10883.6|10883|10885.3|10884.7|10883|10882.3|289
1587003600000|2020-04-16 02:20:00|10883.5|10882.9|10886.1|10885.5|10887.1|10886.5|10883.1|10882.5|263
1587003900000|2020-04-16 02:25:00|10886.2|10885.6|10884.6|10884|10887.2|10886.5|10884|10883.4|298
1587004200000|2020-04-16 02:30:00|10884.7|10884.1|10882.8|10882.2|10886.4|10885.8|10882.8|10882.2|244
1587004500000|2020-04-16 02:35:00|10882.7|10882.1|10883.2|10882.6|10883.4|10882.8|10879.3|10878.7|274
1587004800000|2020-04-16 02:40:00|10883.3|10882.7|10881.7|10880.8|10883.5|10882.8|10881|10880.4|263
1587005100000|2020-04-16 02:45:00|10881.6|10881|10881.1|10880.5|10882.2|10881.4|10880.2|10879.6|254
1587005400000|2020-04-16 02:50:00|10881|10880.4|10881.5|10880.9|10882.3|10881.7|10880.1|10879.5|177
1587005700000|2020-04-16 02:55:00|10881.4|10880.8|10884.3|10883.4|10884.4|10883.7|10881.2|10880.6|280
1587006000000|2020-04-16 03:00:00|10884.1|10883.5|10884.1|10883.5|10884.3|10883.7|10880.4|10879.8|279
1587006300000|2020-04-16 03:05:00|10884|10883.4|10880.9|10880.3|10884.4|10883.8|10880.1|10879.5|188
1587006600000|2020-04-16 03:10:00|10881|10880.4|10881.2|10880.3|10881.4|10880.8|10879.8|10879.2|206
1587006900000|2020-04-16 03:15:00|10881.3|10880.4|10878.3|10877.7|10881.3|10880.7|10877.3|10876.7|186
1587007200000|2020-04-16 03:20:00|10878.2|10877.6|10878.2|10877.6|10878.9|10878.3|10877.9|10877.3|124
1587007500000|2020-04-16 03:25:00|10878.3|10877.7|10877.9|10877.3|10879|10878.4|10877.3|10876.5|140
1587007800000|2020-04-16 03:30:00|10878|10877.4|10882.5|10881.9|10883.3|10882.7|10877.9|10877.3|316
1587008100000|2020-04-16 03:35:00|10882.4|10881.8|10880.2|10879.6|10882.9|10882.3|10880.1|10879.4|307
1587008400000|2020-04-16 03:40:00|10880.1|10879.5|10875.9|10875.3|10881.4|10880.8|10874.8|10874.2|337
1587008700000|2020-04-16 03:45:00|10875.8|10875.2|10875.1|10874.5|10876.3|10875.7|10874.6|10873.9|233
1587009000000|2020-04-16 03:50:00|10875.2|10874.6|10874.1|10873.5|10875.8|10875|10874|10873.4|205
1587009300000|2020-04-16 03:55:00|10874|10873.4|10874.1|10873.5|10875.4|10874.7|10873.3|10872.7|276
1587009600000|2020-04-16 04:00:00|10874|10873.4|10871.9|10871.3|10874.7|10874.1|10870.8|10870.2|238
1587009900000|2020-04-16 04:05:00|10871.8|10871.2|10875|10874.4|10875|10874.4|10871.8|10871.2|244
1587010200000|2020-04-16 04:10:00|10874.9|10874.3|10874.8|10874.2|10875|10874.4|10873.8|10873.2|167
1587010500000|2020-04-16 04:15:00|10874.9|10874.3|10872.8|10872.2|10875.2|10874.6|10871.9|10871.3|230
1587010800000|2020-04-16 04:20:00|10873|10872.4|10870.2|10869.6|10873.3|10872.7|10869.9|10869.3|162
1587011100000|2020-04-16 04:25:00|10870.3|10869.7|10865.4|10864.8|10870.4|10869.8|10865|10864.4|397
1587011400000|2020-04-16 04:30:00|10865.3|10864.7|10869.3|10868.7|10869.9|10869.3|10865.3|10864.7|295
1587011700000|2020-04-16 04:35:00|10869.4|10868.8|10873.7|10873.1|10874.6|10873.9|10869.3|10868.7|370
1587012000000|2020-04-16 04:40:00|10873.8|10873.2|10874.5|10873.9|10875.6|10875|10873.1|10872.5|277
1587012300000|2020-04-16 04:45:00|10874.4|10873.8|10875.6|10875|10876.1|10875.5|10874.3|10873.7|236
1587012600000|2020-04-16 04:50:00|10875.7|10875.1|10876|10875.4|10876.5|10875.9|10874.6|10874|204
1587012900000|2020-04-16 04:55:00|10876.1|10875.5|10879.6|10879|10879.6|10879|10875|10874.4|280
1587013200000|2020-04-16 05:00:00|10879.7|10879.1|10875.2|10874.6|10879.7|10879.1|10874|10873.4|328
1587013500000|2020-04-16 05:05:00|10875.1|10874.5|10874.7|10874.1|10876.8|10876.2|10874.6|10874|251
1587013800000|2020-04-16 05:10:00|10874.8|10874.2|10876.4|10875.8|10876.7|10876.1|10874.7|10874.1|183
1587014100000|2020-04-16 05:15:00|10876.5|10875.9|10880.9|10880.3|10881.7|10881.1|10876.4|10875.8|327
1587014400000|2020-04-16 05:20:00|10881.1|10880.5|10882.3|10881.7|10882.5|10881.9|10880.3|10879.6|312
1587014700000|2020-04-16 05:25:00|10882.2|10881.6|10884|10883.4|10884.1|10883.5|10881.4|10880.8|271
1587015000000|2020-04-16 05:30:00|10883.8|10883.2|10883.7|10883.1|10885.2|10884.6|10882.1|10881.4|235
1587015300000|2020-04-16 05:35:00|10883.6|10883|10882.5|10881.9|10884.4|10883.7|10881.1|10880.5|316
1587015600000|2020-04-16 05:40:00|10882.4|10881.8|10885.3|10884.7|10885.4|10884.8|10882.1|10881.5|317
1587015900000|2020-04-16 05:45:00|10885.2|10884.6|10886.5|10885.9|10888.6|10888|10885.1|10884.4|320
1587016200000|2020-04-16 05:50:00|10886.4|10885.8|10887.5|10886.9|10888.2|10887.5|10885.9|10885.3|328
1587016500000|2020-04-16 05:55:00|10887.6|10887|10885.2|10884.3|10888|10887.4|10884.5|10883.8|311
1587016800000|2020-04-16 06:00:00|10885.1|10884.1|10884.9|10884.3|10885.6|10885|10879.8|10879.2|455
1587017100000|2020-04-16 06:05:00|10884.8|10884.2|10880.1|10879.5|10885.6|10885|10879.6|10879|417
1587017400000|2020-04-16 06:10:00|10880.3|10879.4|10886.6|10886|10886.7|10886.1|10880.1|10879.4|401
1587017700000|2020-04-16 06:15:00|10886.4|10885.8|10890.1|10889.5|10892.8|10892|10886.4|10885.8|507
1587018000000|2020-04-16 06:20:00|10890|10889.4|10892|10891.4|10892.2|10891.6|10886.6|10886|498
1587018300000|2020-04-16 06:25:00|10892.4|10891.8|10890.4|10889.5|10894.5|10893.9|10888.8|10888.2|526
1587018600000|2020-04-16 06:30:00|10890.1|10889.6|10892.5|10891.9|10892.6|10892|10888.4|10887.8|413
1587018900000|2020-04-16 06:35:00|10892.7|10892.1|10898|10897.4|10898.1|10897.5|10891.7|10891.1|500
1587019200000|2020-04-16 06:40:00|10898.1|10897.5|10904|10903.4|10905.3|10904.7|10898|10897.4|728
1587019500000|2020-04-16 06:45:00|10904.2|10903.6|10901.2|10900.6|10905.2|10904.6|10900|10899.4|648
1587019800000|2020-04-16 06:50:00|10901.3|10900.7|10898.1|10897.5|10901.4|10900.8|10896.2|10895.6|470
1587020100000|2020-04-16 06:55:00|10897.9|10897.3|10885.1|10884.5|10898.6|10898|10883.7|10883.1|817
1587020400000|2020-04-16 07:00:00|10885|10884.4|10890.6|10890|10893.8|10893.2|10884.9|10884.3|862
1587020700000|2020-04-16 07:05:00|10890.4|10889.8|10883.7|10883.1|10891.9|10891.3|10883.7|10883.1|575
1587021000000|2020-04-16 07:10:00|10883.8|10883.2|10875.7|10875.1|10883.8|10883.2|10872|10871.4|654
1587021300000|2020-04-16 07:15:00|10875.8|10875.2|10877.2|10876.6|10877.3|10876.7|10870.7|10870.1|598
1587021600000|2020-04-16 07:20:00|10877.1|10876.5|10881.7|10881.1|10882.4|10881.8|10876.3|10875.7|512
1587021900000|2020-04-16 07:25:00|10881.9|10881|10880.9|10880.3|10883.7|10883.1|10879|10878.4|661
1587022200000|2020-04-16 07:30:00|10880.8|10880.2|10884.7|10884.1|10885.8|10885.2|10879.2|10878.6|587
1587022500000|2020-04-16 07:35:00|10884.8|10884.2|10880.3|10879.7|10888.1|10887.5|10875.7|10875.1|841
1587022800000|2020-04-16 07:40:00|10880.6|10880|10873.5|10872.9|10881.2|10880.6|10873.5|10872.9|642
1587023100000|2020-04-16 07:45:00|10872.6|10872|10867.2|10866.6|10873|10872.4|10865|10864.4|656
1587023400000|2020-04-16 07:50:00|10867.4|10866.8|10873.6|10873|10875.2|10874.6|10867.3|10866.7|648
1587023700000|2020-04-16 07:55:00|10873.9|10873.3|10873.3|10872.7|10877.9|10877.3|10871.8|10871.2|582
1587024000000|2020-04-16 08:00:00|10873.4|10872.8|10870.9|10870.3|10873.4|10872.8|10868.7|10868.1|553
1587024300000|2020-04-16 08:05:00|10871|10870.4|10876.1|10875.5|10878.2|10877.6|10868.9|10868.3|716
1587024600000|2020-04-16 08:10:00|10876.2|10875.6|10874.8|10874.2|10876.2|10875.6|10872.2|10871.6|558
1587024900000|2020-04-16 08:15:00|10874.6|10874|10877.4|10876.8|10878.3|10877.7|10872.5|10871.9|522
1587025200000|2020-04-16 08:20:00|10877.5|10876.9|10881.6|10881|10882.8|10882.2|10877.4|10876.8|535
1587025500000|2020-04-16 08:25:00|10881.7|10881.1|10881.3|10880.7|10884|10883.4|10880.3|10879.7|517
1587025800000|2020-04-16 08:30:00|10881.2|10880.6|10887.2|10886.6|10889.1|10888.5|10881.1|10880.5|486
1587026100000|2020-04-16 08:35:00|10887.1|10886.5|10887.3|10886.7|10888.9|10888.3|10885.1|10884.5|502
1587026400000|2020-04-16 08:40:00|10887.4|10886.8|10882.2|10881.6|10887.7|10887.1|10881.9|10881.3|632
1587026700000|2020-04-16 08:45:00|10882.3|10881.7|10885.7|10885.1|10885.7|10885.1|10881.1|10880.5|539
1587027000000|2020-04-16 08:50:00|10885.6|10885|10886.9|10886.3|10887.5|10886.9|10884.5|10883.9|497
1587027300000|2020-04-16 08:55:00|10886.5|10885.9|10888.3|10887.4|10889.3|10888.7|10884.6|10884|549
1587027600000|2020-04-16 09:00:00|10888|10887.5|10876.1|10875.5|10889.2|10888.6|10875.5|10874.9|620
1587027900000|2020-04-16 09:05:00|10876|10875.4|10873.3|10872.7|10877.8|10877.2|10871.6|10871|565
1587028200000|2020-04-16 09:10:00|10873.2|10872.6|10876.4|10875.8|10876.5|10875.9|10871.3|10870.7|512
1587028500000|2020-04-16 09:15:00|10876.5|10875.9|10875.3|10874.7|10878.6|10878|10873|10872.3|572
1587028800000|2020-04-16 09:20:00|10875.4|10874.8|10873.2|10872.6|10876.8|10876.2|10873.1|10872.4|406
1587029100000|2020-04-16 09:25:00|10873.3|10872.7|10866.3|10865.7|10874.3|10873.7|10866.1|10865.5|547
1587029400000|2020-04-16 09:30:00|10866.2|10865.6|10865.5|10864.9|10868.5|10867.9|10858.5|10857.9|750
1587029700000|2020-04-16 09:35:00|10865.4|10864.8|10868.9|10868.3|10871.9|10871.3|10864.5|10863.9|594
1587030000000|2020-04-16 09:40:00|10868.8|10868.2|10868.2|10867.6|10870.6|10870|10863|10862.4|635
1587030300000|2020-04-16 09:45:00|10868.1|10867.5|10864|10863.4|10868.5|10867.9|10862.8|10862.2|613
1587030600000|2020-04-16 09:50:00|10863.9|10863.3|10862.9|10862.3|10864.5|10863.9|10861|10860.4|571
1587030900000|2020-04-16 09:55:00|10862.8|10862.2|10869.2|10868.6|10869.2|10868.6|10862.6|10862|648
1587031200000|2020-04-16 10:00:00|10869.1|10868.5|10867.2|10866.6|10872.4|10871.8|10866.3|10865.7|654
1587031500000|2020-04-16 10:05:00|10867.1|10866.5|10864.1|10863.5|10867.1|10866.5|10853.7|10852.8|839
1587031800000|2020-04-16 10:10:00|10864|10863.4|10867.3|10866.7|10868.2|10867.6|10863.7|10863.1|562
1587032100000|2020-04-16 10:15:00|10867.4|10866.8|10872|10871.4|10872.8|10872.2|10866.1|10865.5|470
1587032400000|2020-04-16 10:20:00|10871.9|10871.3|10882.3|10881.7|10882.3|10881.7|10869.8|10869.2|580
1587032700000|2020-04-16 10:25:00|10882.2|10881.6|10880.3|10879.7|10886.6|10886|10877.8|10876.9|742
1587033000000|2020-04-16 10:30:00|10880.8|10880.2|10879|10878.4|10881.8|10881.2|10876.6|10876|591
1587033300000|2020-04-16 10:35:00|10878.6|10878|10875.7|10875.1|10878.6|10878|10874.9|10874.3|582
1587033600000|2020-04-16 10:40:00|10875.4|10874.8|10878.7|10878.1|10882.3|10881.7|10875.3|10874.7|576
1587033900000|2020-04-16 10:45:00|10878.6|10878|10877.7|10877.1|10879.4|10878.8|10872.4|10871.8|493
1587034200000|2020-04-16 10:50:00|10877.6|10877|10882.7|10882.1|10884.3|10883.7|10876|10875.4|525
1587034500000|2020-04-16 10:55:00|10882.8|10882.2|10880|10879.4|10884.5|10883.9|10876|10875.4|598
1587034800000|2020-04-16 11:00:00|10880.1|10879.5|10874.5|10873.9|10880.9|10880.3|10874.5|10873.9|603
1587035100000|2020-04-16 11:05:00|10874.9|10874.3|10879.2|10878.6|10881.3|10880.5|10873.9|10873.3|542
1587035400000|2020-04-16 11:10:00|10879.1|10878.5|10882.4|10881.8|10882.4|10881.8|10878|10877.4|490
1587035700000|2020-04-16 11:15:00|10882.1|10881.5|10882|10881.4|10885.2|10884.6|10879.9|10879.3|503
1587036000000|2020-04-16 11:20:00|10881.9|10881.3|10885.1|10884.5|10886|10885.4|10881.9|10881.3|475
1587036300000|2020-04-16 11:25:00|10885.2|10884.6|10883.6|10883|10886.1|10885.5|10882|10881.4|452
1587036600000|2020-04-16 11:30:00|10883.7|10883.1|10873.4|10872.8|10884.9|10884.3|10872.3|10871.7|599
1587036900000|2020-04-16 11:35:00|10873.5|10872.9|10871|10870.4|10879.5|10878.9|10870.9|10870.3|597
1587037200000|2020-04-16 11:40:00|10870.9|10870.3|10874|10873.4|10876|10875.4|10870.4|10869.8|518
1587037500000|2020-04-16 11:45:00|10874.1|10873.5|10874.9|10874.3|10877.2|10876.6|10871.8|10871.2|500
1587037800000|2020-04-16 11:50:00|10874.8|10874.2|10879.2|10878.6|10879.4|10878.8|10872.6|10872|450
1587038100000|2020-04-16 11:55:00|10879.3|10878.7|10882.4|10881.8|10884.9|10884.3|10876.8|10876.2|615
1587038400000|2020-04-16 12:00:00|10882.5|10881.9|10884.3|10883.7|10885.7|10885.1|10882.3|10881.7|570
1587038700000|2020-04-16 12:05:00|10884.4|10883.8|10889|10888.4|10890.2|10889.6|10883.4|10882.8|640
1587039000000|2020-04-16 12:10:00|10889.5|10888.9|10887.6|10887|10890.5|10889.9|10884.9|10884.3|615
1587039300000|2020-04-16 12:15:00|10887.8|10887.2|10887.7|10887.1|10890.2|10889.6|10886.5|10885.9|570
1587039600000|2020-04-16 12:20:00|10887.5|10886.9|10897.5|10896.9|10901|10900.4|10887.3|10886.7|784
1587039900000|2020-04-16 12:25:00|10897.6|10897|10894.9|10892.3|10897.7|10897.1|10892.5|10891.5|825
1587040200000|2020-04-16 12:30:00|10894.8|10891.9|10889.4|10888.8|10901.8|10900.4|10887|10886.3|1184
1587040500000|2020-04-16 12:35:00|10889.3|10888.7|10887.8|10887.2|10892.9|10892.3|10884.2|10883.6|875
1587040800000|2020-04-16 12:40:00|10887.7|10887.1|10886.1|10885.2|10887.8|10887.2|10881.2|10880.6|800
1587041100000|2020-04-16 12:45:00|10886|10885.4|10886.3|10885.7|10890.7|10890.1|10884.7|10884|783
1587041400000|2020-04-16 12:50:00|10886.4|10885.8|10886.1|10885.5|10890.3|10889.7|10885.2|10884.6|709
1587041700000|2020-04-16 12:55:00|10886.2|10885.6|10889.8|10889.2|10890.1|10889.5|10884.8|10884.2|766
1587042000000|2020-04-16 13:00:00|10889.9|10889.3|10894|10893.4|10895.2|10894.6|10887.1|10886.5|800
1587042300000|2020-04-16 13:05:00|10894.1|10893.5|10888.8|10888.2|10894.1|10893.5|10888|10887.4|730
1587042600000|2020-04-16 13:10:00|10888.9|10888.3|10882.8|10882.2|10889.7|10889.1|10882.8|10882.2|624
1587042900000|2020-04-16 13:15:00|10882.9|10882.3|10878.9|10878.3|10884.4|10883.8|10876.5|10875.9|624
1587043200000|2020-04-16 13:20:00|10879|10878.4|10881.1|10880.5|10881.9|10881.3|10876.6|10876|604
1587043500000|2020-04-16 13:25:00|10881.2|10880.6|10878.6|10878|10881.6|10881|10876.1|10875.5|572
1587043800000|2020-04-16 13:30:00|10878.4|10877.8|10878.4|10877.8|10884.3|10883.7|10877.7|10877.1|756
1587044100000|2020-04-16 13:35:00|10878.3|10877.7|10875.6|10875|10879.5|10878.9|10872.3|10871.7|777
1587044400000|2020-04-16 13:40:00|10875.7|10875.1|10881.4|10880.8|10883.8|10883.2|10875.6|10875|698
1587044700000|2020-04-16 13:45:00|10881.6|10881|10879.1|10878.5|10883.7|10883.1|10878.1|10877.5|735
1587045000000|2020-04-16 13:50:00|10878.8|10878.2|10878.5|10877.9|10880.2|10879.6|10876.3|10875.7|697
1587045300000|2020-04-16 13:55:00|10878.4|10877.8|10879.2|10878.6|10880|10879.4|10874.9|10874.3|687
1587045600000|2020-04-16 14:00:00|10879.1|10878.5|10877.8|10877.2|10885.1|10884.5|10877.8|10877.2|730
1587045900000|2020-04-16 14:05:00|10877.9|10877.3|10885.5|10884.9|10886.5|10885.9|10874.7|10874.1|752
1587046200000|2020-04-16 14:10:00|10885.6|10885|10880|10879.4|10888.2|10887.6|10878.5|10877.9|802
1587046500000|2020-04-16 14:15:00|10880.6|10880|10882.2|10881.6|10882.8|10882.2|10879.4|10878.8|695
1587046800000|2020-04-16 14:20:00|10882.1|10881.5|10887.7|10887.1|10889.1|10888.5|10881.1|10880.5|682
1587047100000|2020-04-16 14:25:00|10887.6|10887|10883.7|10883.1|10887.7|10887.1|10882.2|10881.6|643
1587047400000|2020-04-16 14:30:00|10883.8|10883.2|10879.9|10879.3|10886.8|10886.2|10878.8|10878.2|645
1587047700000|2020-04-16 14:35:00|10880|10879.4|10873.4|10872.8|10880.5|10879.9|10872.9|10872.3|786
1587048000000|2020-04-16 14:40:00|10873.3|10872.7|10867.2|10866.6|10873.4|10872.8|10866.8|10866.2|853
1587048300000|2020-04-16 14:45:00|10867.1|10866.5|10868.7|10868.1|10869.6|10869|10864.1|10863.5|757
1587048600000|2020-04-16 14:50:00|10868.8|10868.2|10855.9|10855.3|10870.1|10869.5|10855.4|10854.8|780
1587048900000|2020-04-16 14:55:00|10855.8|10855.2|10851.2|10850.6|10857.7|10857.1|10847.3|10846.7|1208
1587049200000|2020-04-16 15:00:00|10851.3|10850.7|10836.3|10835.7|10853.7|10853.1|10835.9|10835.3|1051
1587049500000|2020-04-16 15:05:00|10836.4|10835.8|10845.3|10844.7|10846.3|10845.7|10835.2|10834.6|815
1587049800000|2020-04-16 15:10:00|10845.2|10844.6|10843.3|10842.7|10846.2|10845.6|10842.1|10841.5|674
1587050100000|2020-04-16 15:15:00|10843.4|10842.8|10840.7|10840.1|10844|10843.4|10838.2|10837.6|634
1587050400000|2020-04-16 15:20:00|10840.6|10840|10831.7|10831.1|10841|10840.4|10829.3|10828.7|813
1587050700000|2020-04-16 15:25:00|10831.8|10831.2|10834.8|10834.2|10834.9|10834.3|10828.6|10828|559
1587051000000|2020-04-16 15:30:00|10834.7|10834.1|10831.3|10830.7|10839|10838.4|10830.4|10829.8|582
1587051300000|2020-04-16 15:35:00|10831.4|10830.8|10838.3|10837.7|10838.5|10837.9|10831.2|10830.6|670
1587051600000|2020-04-16 15:40:00|10838.6|10838|10841.4|10840.8|10842.3|10841.7|10835.6|10835|553
1587051900000|2020-04-16 15:45:00|10841.3|10840.7|10840.4|10839.8|10843.1|10842.5|10839.1|10838.5|554
1587052200000|2020-04-16 15:50:00|10840.5|10839.9|10845.6|10845|10845.9|10845.2|10837.7|10837.1|573
1587052500000|2020-04-16 15:55:00|10845.7|10845.1|10841.1|10840.5|10845.7|10845.1|10839.8|10839.2|576
1587052800000|2020-04-16 16:00:00|10841.2|10840.6|10847.4|10846.8|10850.1|10849.5|10838.3|10837.7|698
1587053100000|2020-04-16 16:05:00|10847.5|10846.9|10841.2|10840.6|10848.2|10847.6|10840.2|10839.6|495
1587053400000|2020-04-16 16:10:00|10841|10840.4|10837.4|10836.8|10841|10840.4|10837.3|10836.7|719
1587053700000|2020-04-16 16:15:00|10837.5|10836.9|10834.1|10833.5|10837.5|10836.9|10833.4|10832.8|561
1587054000000|2020-04-16 16:20:00|10834.2|10833.6|10834.6|10834|10837.9|10837.3|10831.3|10830.7|625
1587054300000|2020-04-16 16:25:00|10834.7|10834.1|10830.5|10829.9|10835.5|10834.9|10830.3|10829.7|597
1587054600000|2020-04-16 16:30:00|10830.6|10830|10824.6|10824|10830.6|10830|10820.5|10819.9|703
1587054900000|2020-04-16 16:35:00|10824.5|10823.9|10821.4|10820.8|10824.8|10824.2|10817|10816.3|667
1587055200000|2020-04-16 16:40:00|10821.3|10820.7|10831.7|10831.1|10831.7|10831.1|10821.1|10820.5|614
1587055500000|2020-04-16 16:45:00|10831.6|10831|10829.1|10828.5|10831.8|10831.2|10824.9|10824.1|666
1587055800000|2020-04-16 16:50:00|10829.2|10828.6|10837.5|10836.9|10838|10837.4|10828.1|10827.5|663
1587056100000|2020-04-16 16:55:00|10837.4|10836.8|10834|10833.1|10837.4|10836.8|10832|10831.4|812
1587056400000|2020-04-16 17:00:00|10833.8|10833.2|10833.9|10833.3|10836.1|10835.5|10832|10831.4|618
1587056700000|2020-04-16 17:05:00|10834|10833.4|10835.5|10834.9|10843.2|10842.5|10833.9|10833.3|678
1587057000000|2020-04-16 17:10:00|10835.3|10834.7|10844.5|10843.9|10844.9|10844.3|10834.9|10834.3|561
1587057300000|2020-04-16 17:15:00|10844.4|10843.8|10846.8|10846.2|10847|10846.3|10840.2|10839.6|541
1587057600000|2020-04-16 17:20:00|10846.7|10846.1|10840.8|10840.2|10848.2|10847.6|10840|10839.3|527
1587057900000|2020-04-16 17:25:00|10840.9|10840.3|10839.7|10839.1|10842.6|10842|10839|10838.4|438
1587058200000|2020-04-16 17:30:00|10839.6|10839|10844.3|10843.7|10847|10846.4|10839.4|10838.8|551
1587058500000|2020-04-16 17:35:00|10844.2|10843.6|10845.3|10844.7|10849.8|10848.7|10842.6|10842|491
1587058800000|2020-04-16 17:40:00|10845.2|10844.6|10848.4|10847.8|10849.7|10849.1|10844.4|10843.7|503
1587059100000|2020-04-16 17:45:00|10848.3|10847.7|10845.6|10845|10848.4|10847.8|10843.9|10843.3|488
1587059400000|2020-04-16 17:50:00|10845.3|10844.7|10843.1|10842.5|10846.8|10846.2|10843|10842.2|467
1587059700000|2020-04-16 17:55:00|10843.2|10842.6|10841.7|10840.8|10844|10843.4|10840.7|10840.1|386
1587060000000|2020-04-16 18:00:00|10841.6|10841|10843.4|10842.8|10843.6|10843|10840.7|10840|389
1587060300000|2020-04-16 18:05:00|10843.5|10842.9|10848.5|10847.9|10850|10849.2|10841.3|10840.7|484
1587060600000|2020-04-16 18:10:00|10848.6|10848|10848.5|10847.6|10851.7|10851.1|10847.2|10846.6|580
1587060900000|2020-04-16 18:15:00|10848.4|10847.8|10844.3|10843.7|10848.8|10848.1|10844.3|10843.5|425
1587061200000|2020-04-16 18:20:00|10844.4|10843.8|10845.5|10844.9|10847|10846.4|10843.7|10843.1|405
1587061500000|2020-04-16 18:25:00|10845.3|10844.7|10843.6|10843|10845.9|10845.3|10843.5|10842.9|394
1587061800000|2020-04-16 18:30:00|10843.7|10843.1|10843.9|10843.3|10845.8|10845.2|10842|10841.4|364
1587062100000|2020-04-16 18:35:00|10844.1|10843.5|10848.5|10847.9|10849.4|10848.8|10843.8|10843.2|391
1587062400000|2020-04-16 18:40:00|10848.6|10848|10847.4|10846.8|10848.8|10848.2|10845.4|10844.8|405
1587062700000|2020-04-16 18:45:00|10847.3|10846.7|10846.4|10845.8|10847.9|10847.3|10845.4|10844.8|284
1587063000000|2020-04-16 18:50:00|10846.3|10845.7|10847.4|10846.8|10847.7|10847.1|10844.7|10844.1|288
1587063300000|2020-04-16 18:55:00|10847.6|10847|10845.4|10844.8|10848.2|10847.6|10844.9|10844.3|495
1587063600000|2020-04-16 19:00:00|10845.5|10844.9|10845|10844.4|10846.6|10846|10844.4|10843.8|386
1587063900000|2020-04-16 19:05:00|10844.9|10844.3|10840.7|10840.1|10845.5|10844.9|10840.5|10839.9|345
1587064200000|2020-04-16 19:10:00|10840.6|10840|10843.5|10842.9|10845.4|10844.8|10840.6|10840|364
1587064500000|2020-04-16 19:15:00|10843.6|10843|10842.6|10842|10843.8|10843.2|10841.3|10840.7|354
1587064800000|2020-04-16 19:20:00|10842.5|10841.9|10845.6|10845|10846.3|10845.7|10842|10841.4|400
1587065100000|2020-04-16 19:25:00|10845.5|10844.9|10845.9|10845.3|10847.3|10846.7|10843.9|10843.3|355
1587065400000|2020-04-16 19:30:00|10846|10845.4|10841.2|10840.6|10846.2|10845.6|10841|10840.4|426
1587065700000|2020-04-16 19:35:00|10841.7|10841.1|10844.7|10844.1|10845.9|10845.3|10841.2|10840.6|500
1587066000000|2020-04-16 19:40:00|10844.6|10844|10843.2|10842.6|10846|10845.4|10842.9|10842.3|367
1587066300000|2020-04-16 19:45:00|10843.1|10842.5|10841.5|10840.9|10843.9|10843.3|10841.2|10840.6|334
1587066600000|2020-04-16 19:50:00|10841.6|10841|10846.3|10845.7|10846.6|10846|10841.6|10841|439
1587066900000|2020-04-16 19:55:00|10846.4|10845.8|10846.4|10845.8|10850.3|10849.7|10845.5|10844.9|516
1587067200000|2020-04-16 20:00:00|10846.5|10845.9|10843.7|10843.1|10847.1|10846.5|10843.6|10842.8|427
1587067500000|2020-04-16 20:05:00|10843.9|10843|10842.1|10841.5|10844.4|10843.8|10841.3|10840.7|249
1587067800000|2020-04-16 20:10:00|10842|10841.4|10838|10837.4|10842.1|10841.5|10838|10837.4|172
1587068100000|2020-04-16 20:15:00|10838.1|10837.5|10838|10837.4|10838.5|10837.8|10837.2|10836.5|155
1587068400000|2020-04-16 20:20:00|10837.9|10837.3|10838.2|10837.6|10838.4|10837.7|10837.5|10836.9|112
1587068700000|2020-04-16 20:25:00|10837.9|10837.3|10834.5|10833.9|10838.1|10837.3|10834|10833.4|243
1587069000000|2020-04-16 20:30:00|10834.6|10834|10831.9|10831.3|10835|10834.2|10831.5|10830.8|202
1587069300000|2020-04-16 20:35:00|10832|10831.4|10831.5|10830.6|10832.3|10831.6|10831.1|10830.4|168
1587069600000|2020-04-16 20:40:00|10831.4|10830.5|10831.3|10830.4|10833.5|10832.6|10830.5|10829.8|290
1587069900000|2020-04-16 20:45:00|10831.1|10830.2|10836.8|10835.7|10837.5|10836.5|10831.1|10830.2|417
1587070200000|2020-04-16 20:50:00|10836.9|10835.8|10839.7|10838.6|10840|10838.9|10836|10835.1|587
1587070500000|2020-04-16 20:55:00|10839.8|10838.5|10840.9|10838.7|10843.7|10839.8|10839.2|10838|730
1587070800000|2020-04-16 21:00:00|10840.4|10838.6|10839.8|10836|10842.7|10839.5|10837.7|10832|71
1587071100000|2020-04-16 21:05:00|10840.3|10836.3|10838.3|10835.3|10840.5|10836.8|10837.9|10834.5|251
1587071400000|2020-04-16 21:10:00|10838.4|10834.9|10839.8|10836.6|10840.7|10837.5|10838.2|10834.7|298
1587071700000|2020-04-16 21:15:00|10839.5|10837|10840.1|10837.2|10841.7|10837.9|10838.9|10836.5|273
1587072000000|2020-04-16 21:20:00|10840|10837|10842.8|10838.7|10845.1|10839.7|10839.7|10836.3|357
1587072300000|2020-04-16 21:25:00|10842.3|10838.1|10844.2|10840.2|10845.7|10840.5|10841.5|10836|425
1587072600000|2020-04-16 21:30:00|10844|10840.1|10850.6|10844.8|10851.6|10846.5|10843.5|10840|696
1587072900000|2020-04-16 21:35:00|10850.7|10844.9|10853|10850.1|10854|10850.5|10849.9|10844.8|638
1587073200000|2020-04-16 21:40:00|10852.9|10850|10853.4|10849|10855.7|10851.1|10849|10843|750
1587073500000|2020-04-16 21:45:00|10853.2|10849.6|10857.9|10851.9|10863|10859.4|10853.2|10848.8|793
1587073800000|2020-04-16 21:50:00|10858.1|10852.1|10866.1|10862.3|10866.5|10862.3|10854.4|10848.4|1030
1587074100000|2020-04-16 21:55:00|10866.2|10862.2|10864.4|10858.7|10867.8|10864.1|10862.8|10857.7|827
1587074400000|2020-04-16 22:00:00|10863.5|10858.8|10856.7|10854.8|10863.5|10858.8|10854.5|10851.8|1066
1587074700000|2020-04-16 22:05:00|10856.6|10855|10854.1|10852.9|10857.3|10855.7|10853.8|10852.7|658
1587075000000|2020-04-16 22:10:00|10853.9|10852.8|10853.7|10852.1|10856.1|10854.4|10853.2|10852|596
1587075300000|2020-04-16 22:15:00|10853.6|10852.2|10853.7|10852.3|10855.2|10853.6|10852.2|10850.5|765
1587075600000|2020-04-16 22:20:00|10853.9|10852.2|10855.5|10854.4|10859.6|10858.6|10853.8|10852.2|977
1587075900000|2020-04-16 22:25:00|10855.4|10854.5|10854.6|10853.3|10856.8|10855.5|10853.7|10852.4|749
1587076200000|2020-04-16 22:30:00|10854.5|10853.2|10856.7|10855.3|10857.8|10856.5|10853.9|10852.7|581
1587076500000|2020-04-16 22:35:00|10856.8|10855.2|10857.3|10856.2|10857.6|10856.5|10855|10853.8|452
1587076800000|2020-04-16 22:40:00|10856.9|10856|10856.5|10855.9|10859|10857.6|10854.9|10853.9|496
1587077100000|2020-04-16 22:45:00|10856.4|10855.8|10857.7|10856.4|10859.1|10857.8|10855.1|10853.7|532
1587077400000|2020-04-16 22:50:00|10857.4|10856.5|10858.7|10857.5|10860.3|10858.9|10857.1|10855.7|600
1587077700000|2020-04-16 22:55:00|10858.6|10857.4|10861.4|10860.3|10862.3|10861.2|10858.4|10857.3|746
1587078000000|2020-04-16 23:00:00|10861.6|10860.5|10860.6|10859.7|10862.5|10861.2|10858.3|10856.8|797
1587078300000|2020-04-16 23:05:00|10860.5|10859.6|10859.8|10858.9|10861|10859.9|10858.5|10857.6|401
1587078600000|2020-04-16 23:10:00|10859.9|10859|10860.7|10859.8|10861.4|10860.5|10859|10858.1|322
1587078900000|2020-04-16 23:15:00|10860.8|10859.9|10864.5|10863.6|10864.6|10863.8|10859.1|10858.2|343
1587079200000|2020-04-16 23:20:00|10864.6|10863.7|10864.5|10863.6|10866.1|10865.4|10858.8|10857.9|518
1587079500000|2020-04-16 23:25:00|10864.4|10863.8|10860.3|10859.4|10864.6|10863.9|10859.9|10859.1|334
1587079800000|2020-04-16 23:30:00|10860.6|10859.7|10866.9|10866|10867.9|10867.3|10860.6|10859.7|492
1587080100000|2020-04-16 23:35:00|10866.8|10865.9|10864.1|10863.2|10867.4|10866.5|10863.1|10862.4|407
1587080400000|2020-04-16 23:40:00|10864|10863.1|10865.3|10864.4|10866|10865.1|10862.9|10862.3|361
1587080700000|2020-04-16 23:45:00|10865.4|10864.5|10860.5|10859.6|10866|10865.3|10859|10858.1|442
1587081000000|2020-04-16 23:50:00|10860.6|10859.7|10860.4|10859.5|10861.9|10860.9|10859.4|10858.6|478
1587081300000|2020-04-16 23:55:00|10860.5|10859.6|10859.2|10858.3|10860.5|10859.6|10857.2|10856.5|353
1587081600000|2020-04-17 00:00:00|10859.3|10858.6|10856.2|10855.3|10860.5|10859.7|10854.8|10854.2|558
1587081900000|2020-04-17 00:05:00|10856.3|10855.4|10856.4|10855.8|10859.1|10858.3|10855.5|10854.8|537
1587082200000|2020-04-17 00:10:00|10856.3|10855.7|10856.7|10855.8|10858|10857.4|10854.4|10853.7|475
1587082500000|2020-04-17 00:15:00|10856.3|10855.7|10859|10858.1|10859.5|10858.8|10854.8|10854.2|360
1587082800000|2020-04-17 00:20:00|10858.9|10858|10856.3|10855.4|10859.7|10859|10856.1|10855.2|355
1587083100000|2020-04-17 00:25:00|10856.2|10855.3|10858.4|10857.5|10858.7|10857.9|10856|10855.2|331
1587083400000|2020-04-17 00:30:00|10858.5|10857.6|10865.7|10864.8|10866.2|10865.4|10858.1|10857.4|542
1587083700000|2020-04-17 00:35:00|10865.9|10865.3|10865|10864.1|10867.4|10866.8|10863.4|10862.6|445
1587084000000|2020-04-17 00:40:00|10865.1|10864.2|10863.2|10862.6|10865.4|10864.7|10863.1|10862.5|380
1587084300000|2020-04-17 00:45:00|10863.3|10862.7|10861.4|10860.8|10864.1|10863.5|10860.6|10860|323
1587084600000|2020-04-17 00:50:00|10861.3|10860.7|10864|10863.4|10864.2|10863.6|10860.2|10859.6|458
1587084900000|2020-04-17 00:55:00|10863.9|10863.3|10863.1|10862.5|10866.5|10865.9|10862.3|10861.7|354
1587085200000|2020-04-17 01:00:00|10863.3|10862.4|10865.9|10865.3|10866.4|10865.8|10862.1|10861.5|340
1587085500000|2020-04-17 01:05:00|10865.6|10865|10867.6|10867|10869.6|10868.9|10865.3|10864.7|425
1587085800000|2020-04-17 01:10:00|10867.5|10866.9|10876.3|10875.4|10877.4|10876.8|10867.3|10866.7|585
1587086100000|2020-04-17 01:15:00|10876|10875.1|10874|10873.4|10876.7|10875.8|10871.9|10871.2|525
1587086400000|2020-04-17 01:20:00|10874.1|10873.5|10872.8|10871.9|10876.1|10875.3|10871.5|10870.8|434
1587086700000|2020-04-17 01:25:00|10872.9|10872|10877.3|10876.7|10878.8|10877.9|10872.8|10871.9|539
1587087000000|2020-04-17 01:30:00|10877.5|10876.9|10877|10876.4|10878.2|10877.6|10875.7|10875.1|428
1587087300000|2020-04-17 01:35:00|10876.9|10876.3|10878.3|10877.4|10878.4|10877.7|10875.1|10874.4|336
1587087600000|2020-04-17 01:40:00|10878.2|10877.3|10876.4|10875.8|10878.2|10877.4|10874.9|10874.2|330
1587087900000|2020-04-17 01:45:00|10876.5|10875.9|10878.8|10878.2|10879|10878.4|10876|10875.3|315
1587088200000|2020-04-17 01:50:00|10878.7|10878.1|10873.2|10872.6|10878.8|10878.2|10873.1|10872.4|386
1587088500000|2020-04-17 01:55:00|10873.1|10872.5|10873.7|10872.8|10874.2|10873.3|10871.2|10870.5|422
1587088800000|2020-04-17 02:00:00|10873.8|10872.9|10867.1|10866.2|10874|10872.9|10866.8|10865.9|661
1587089100000|2020-04-17 02:05:00|10867.2|10866.3|10867.2|10866.6|10869.4|10868.6|10866.4|10865.7|387
1587089400000|2020-04-17 02:10:00|10867.3|10866.3|10866.7|10865.8|10868|10867.3|10865.4|10864.8|254
1587089700000|2020-04-17 02:15:00|10866.8|10865.9|10865.9|10865.3|10868|10867.4|10865.3|10864.7|330
1587090000000|2020-04-17 02:20:00|10866|10865.4|10867.8|10867.2|10868.2|10867.6|10865.3|10864.7|198
1587090300000|2020-04-17 02:25:00|10867.9|10867.3|10866.4|10865.8|10869.8|10869.1|10866.2|10865.6|251
1587090600000|2020-04-17 02:30:00|10866.3|10865.7|10868.9|10868.3|10869.1|10868.5|10864.8|10864.2|315
1587090900000|2020-04-17 02:35:00|10869|10868.4|10875.1|10874.5|10875.2|10874.6|10868.3|10867.7|342
1587091200000|2020-04-17 02:40:00|10875.2|10874.6|10874.6|10873.7|10875.8|10875.2|10874|10873.4|275
1587091500000|2020-04-17 02:45:00|10874.5|10873.9|10876.7|10876.1|10877.1|10876.3|10873.8|10873.2|371
1587091800000|2020-04-17 02:50:00|10876.6|10876|10874.4|10873.8|10876.7|10876.1|10873.7|10873|329
1587092100000|2020-04-17 02:55:00|10874.3|10873.7|10873.4|10872.5|10876.3|10875.7|10873|10872.4|360
1587092400000|2020-04-17 03:00:00|10873.5|10872.9|10873|10872.4|10874.6|10873.8|10872|10871.4|196
1587092700000|2020-04-17 03:05:00|10872.9|10872.3|10873.1|10872.5|10873.3|10872.7|10870.1|10869.5|262
1587093000000|2020-04-17 03:10:00|10873.2|10872.6|10872|10871.4|10873.7|10873.1|10872|10871.4|200
1587093300000|2020-04-17 03:15:00|10872.1|10871.5|10870.8|10870.2|10872.5|10871.8|10870.7|10870|170
1587093600000|2020-04-17 03:20:00|10870.9|10870.3|10872.8|10872.2|10873.4|10872.7|10870.8|10870.2|223
1587093900000|2020-04-17 03:25:00|10872.7|10872.1|10872.2|10871.6|10873.3|10872.7|10871.5|10870.9|259
1587094200000|2020-04-17 03:30:00|10872.3|10871.7|10870.7|10870.1|10873.3|10872.7|10870.6|10870|159
1587094500000|2020-04-17 03:35:00|10870.8|10870.2|10870.5|10869.9|10870.8|10870.2|10868.2|10867.5|191
1587094800000|2020-04-17 03:40:00|10870.3|10869.7|10868.2|10867.6|10870.5|10869.8|10867.3|10866.6|258
1587095100000|2020-04-17 03:45:00|10868.4|10867.8|10870.2|10869.6|10870.3|10869.7|10868.1|10867.5|252
1587095400000|2020-04-17 03:50:00|10870.3|10869.7|10868.2|10867.6|10870.3|10869.7|10868.1|10867.5|207
1587095700000|2020-04-17 03:55:00|10868.1|10867.5|10867|10866.4|10869|10868.4|10866.7|10866.1|209
1587096000000|2020-04-17 04:00:00|10866.9|10866.3|10865|10864.4|10866.9|10866.3|10864.9|10864.3|214
1587096300000|2020-04-17 04:05:00|10864.9|10864.3|10866.3|10865.7|10866.5|10865.9|10864.4|10863.8|169
1587096600000|2020-04-17 04:10:00|10866.2|10865.6|10867.5|10866.9|10867.7|10867.1|10866.2|10865.6|131
1587096900000|2020-04-17 04:15:00|10867.7|10867.1|10869.1|10868.5|10869.2|10868.6|10867.1|10866.5|142
1587097200000|2020-04-17 04:20:00|10869.2|10868.6|10873.4|10872.8|10873.5|10872.9|10869.1|10868.5|187
1587097500000|2020-04-17 04:25:00|10873.3|10872.7|10873.3|10872.7|10874.8|10874.2|10872.3|10871.7|229
1587097800000|2020-04-17 04:30:00|10873.2|10872.6|10873.7|10873.1|10874.4|10873.8|10873.1|10872.5|110
1587098100000|2020-04-17 04:35:00|10873.6|10873|10871.6|10871|10873.6|10873|10871.3|10870.7|136
1587098400000|2020-04-17 04:40:00|10871.5|10870.9|10873.5|10872.9|10874.7|10874.1|10871.5|10870.9|217
1587098700000|2020-04-17 04:45:00|10873.4|10872.8|10873.5|10872.9|10873.8|10873.2|10872.9|10872.3|156
1587099000000|2020-04-17 04:50:00|10873.6|10873|10873.3|10872.7|10874.1|10873.5|10873.2|10872.6|110
1587099300000|2020-04-17 04:55:00|10873.2|10872.6|10871.1|10870.5|10873.3|10872.7|10870|10869.4|261
1587099600000|2020-04-17 05:00:00|10871|10870.4|10871.4|10870.8|10872.4|10871.7|10869.2|10868.6|262
1587099900000|2020-04-17 05:05:00|10871.5|10870.9|10871.2|10870.6|10873.1|10872.5|10870.4|10869.8|171
1587100200000|2020-04-17 05:10:00|10871.3|10870.7|10868.6|10868|10871.3|10870.7|10868.3|10867.7|131
1587100500000|2020-04-17 05:15:00|10868.5|10867.9|10866.4|10865.8|10868.8|10868.1|10865.9|10865.3|232
1587100800000|2020-04-17 05:20:00|10866.5|10865.9|10867|10866.4|10867.7|10867|10865.4|10864.8|205
1587101100000|2020-04-17 05:25:00|10866.9|10866.3|10866.6|10866|10867|10866.4|10864.1|10863.5|234
1587101400000|2020-04-17 05:30:00|10866.5|10865.9|10869.6|10869|10870.7|10870.1|10866.5|10865.9|255
1587101700000|2020-04-17 05:35:00|10869.4|10868.8|10868.3|10867.7|10869.7|10869.1|10867|10866.4|210
1587102000000|2020-04-17 05:40:00|10868.4|10867.8|10870|10869.4|10870.7|10870.1|10868.2|10867.5|233
1587102300000|2020-04-17 05:45:00|10869.9|10869.3|10870.6|10870|10872.7|10872.1|10869.8|10869.2|232
1587102600000|2020-04-17 05:50:00|10870.8|10870.2|10868.3|10867.7|10872.4|10871.8|10868.1|10867.5|246
1587102900000|2020-04-17 05:55:00|10868.2|10867.6|10866|10865.4|10868.3|10867.7|10865.1|10864.5|301
1587103200000|2020-04-17 06:00:00|10866.2|10865.6|10864.4|10863.8|10867|10866.4|10863.3|10862.7|412
1587103500000|2020-04-17 06:05:00|10864.3|10863.7|10855.4|10854.8|10864.5|10863.9|10853.3|10852.7|592
1587103800000|2020-04-17 06:10:00|10855.3|10854.7|10855.2|10854.6|10858.2|10857.6|10854.4|10853.8|502
1587104100000|2020-04-17 06:15:00|10855|10854.4|10851.6|10851|10855|10854.4|10849.1|10848.4|659
1587104400000|2020-04-17 06:20:00|10851.9|10851.3|10850.5|10849.9|10852.1|10851.5|10845.8|10845.2|558
1587104700000|2020-04-17 06:25:00|10850.4|10849.8|10850.2|10849.6|10850.7|10850.1|10847.1|10846.5|468
1587105000000|2020-04-17 06:30:00|10850.1|10849.5|10847.9|10847.3|10850.7|10850.1|10845.8|10845.2|509
1587105300000|2020-04-17 06:35:00|10848|10847.4|10852.8|10852.2|10853.9|10853.3|10847.5|10846.9|508
1587105600000|2020-04-17 06:40:00|10853|10852.4|10856.3|10855.7|10856.7|10856.1|10852.7|10852.1|486
1587105900000|2020-04-17 06:45:00|10856.4|10855.8|10851.4|10850.8|10856.5|10855.9|10849.2|10848.6|553
1587106200000|2020-04-17 06:50:00|10851.6|10851|10853.6|10853|10856.6|10855.9|10849.5|10848.9|506
1587106500000|2020-04-17 06:55:00|10853.4|10852.8|10854.4|10853.8|10856.5|10855.9|10852.6|10851.9|702
1587106800000|2020-04-17 07:00:00|10854.3|10853.7|10851.3|10850.7|10859.6|10859|10850.5|10849.9|767
1587107100000|2020-04-17 07:05:00|10851.4|10850.8|10844.3|10843.7|10851.4|10850.8|10844|10843.4|696
1587107400000|2020-04-17 07:10:00|10844|10843.4|10835.4|10834.8|10844.1|10843.5|10834.4|10833.8|667
1587107700000|2020-04-17 07:15:00|10835.3|10834.7|10838.3|10837.7|10839.1|10838.5|10832.9|10832.3|797
1587108000000|2020-04-17 07:20:00|10838.2|10837.6|10838.1|10837.5|10839.1|10838.5|10834.6|10834|669
1587108300000|2020-04-17 07:25:00|10838|10837.4|10837.1|10836.5|10838.9|10838.3|10833.9|10833.3|612
1587108600000|2020-04-17 07:30:00|10837.2|10836.6|10834.3|10833.7|10838.9|10838.3|10833.8|10833.2|556
1587108900000|2020-04-17 07:35:00|10834.4|10833.8|10828.5|10827.9|10835.9|10835.3|10827.3|10826.7|682
1587109200000|2020-04-17 07:40:00|10828.6|10828|10825.1|10824.5|10829.7|10829.1|10822|10821.4|796
1587109500000|2020-04-17 07:45:00|10825.2|10824.6|10826.7|10826.1|10828|10827.4|10820.3|10819.7|841
1587109800000|2020-04-17 07:50:00|10826.6|10826|10828.6|10828|10831.5|10830.9|10826.6|10826|603
1587110100000|2020-04-17 07:55:00|10828.5|10827.9|10829.1|10828.5|10834.8|10834.2|10825.7|10824.8|791
1587110400000|2020-04-17 08:00:00|10829.2|10828.6|10823.2|10822.6|10829.5|10828.9|10823.2|10822.6|690
1587110700000|2020-04-17 08:05:00|10823.1|10822.5|10826.9|10826.3|10828.5|10827.9|10822.6|10822|546
1587111000000|2020-04-17 08:10:00|10827|10826.4|10825.1|10824.5|10828.7|10828.1|10822.8|10822.2|530
1587111300000|2020-04-17 08:15:00|10824.9|10824.3|10825.4|10824.8|10825.9|10825.3|10817.7|10817.1|634
1587111600000|2020-04-17 08:20:00|10825.3|10824.7|10823.8|10823.2|10828.2|10827.6|10823.3|10822.7|546
1587111900000|2020-04-17 08:25:00|10823.9|10823.3|10828|10827.4|10828|10827.4|10822.1|10821.5|596
1587112200000|2020-04-17 08:30:00|10827.9|10827.3|10829.8|10829.2|10831.8|10831.2|10825.1|10824.5|693
1587112500000|2020-04-17 08:35:00|10829.7|10829.1|10831.3|10830.7|10832.8|10832.2|10828.4|10827.8|576
1587112800000|2020-04-17 08:40:00|10831.4|10830.8|10836.8|10836.2|10837|10836.4|10830.2|10829.6|490
1587113100000|2020-04-17 08:45:00|10836.9|10836.3|10828.2|10827.6|10837|10836.4|10826.8|10826.2|561
1587113400000|2020-04-17 08:50:00|10828.3|10827.7|10828.3|10827.7|10831.6|10831|10826.5|10825.9|459
1587113700000|2020-04-17 08:55:00|10828.2|10827.6|10829.8|10828.9|10831.6|10831|10825.4|10824.8|538
1587114000000|2020-04-17 09:00:00|10830|10828.7|10827|10826.4|10831|10830.4|10826.3|10825.7|504
1587114300000|2020-04-17 09:05:00|10826.7|10826.1|10820.8|10820.2|10827.6|10827|10820.4|10819.8|569
1587114600000|2020-04-17 09:10:00|10821.1|10820.5|10825.8|10825.2|10825.8|10825.2|10821.1|10820.5|587
1587114900000|2020-04-17 09:15:00|10825.9|10825.3|10826|10825.4|10829|10828.4|10825.8|10825.2|522
1587115200000|2020-04-17 09:20:00|10826.1|10825.5|10826|10825.4|10829.6|10829|10825.2|10824.6|510
1587115500000|2020-04-17 09:25:00|10825.9|10825.3|10823.5|10822.9|10825.9|10825.3|10820.9|10820.3|547
1587115800000|2020-04-17 09:30:00|10823.4|10822.8|10819.3|10818.7|10824.3|10823.7|10817.9|10817.3|617
1587116100000|2020-04-17 09:35:00|10819.2|10818.6|10822.9|10822.3|10823.8|10823.2|10817.8|10817.2|548
1587116400000|2020-04-17 09:40:00|10823|10822.4|10822.3|10821.7|10827.7|10827.1|10822|10821.4|558
1587116700000|2020-04-17 09:45:00|10822.4|10821.8|10822.6|10822|10824|10823.4|10818.9|10818.3|465
1587117000000|2020-04-17 09:50:00|10822.7|10822.1|10822.7|10822.1|10825.1|10824.5|10820.3|10819.7|537
1587117300000|2020-04-17 09:55:00|10822.8|10822.2|10820|10819.4|10824.5|10823.9|10815.6|10815|661
1587117600000|2020-04-17 10:00:00|10820.1|10819.5|10815|10814.4|10821.5|10820.9|10814.1|10813.5|576
1587117900000|2020-04-17 10:05:00|10815.3|10814.7|10818.1|10817.5|10818.4|10817.8|10812.4|10811.8|590
1587118200000|2020-04-17 10:10:00|10818.2|10817.6|10818.4|10817.8|10822.9|10822.3|10817.2|10816.6|536
1587118500000|2020-04-17 10:15:00|10818.2|10817.6|10821.1|10820.5|10823.4|10822.8|10817.5|10816.9|517
1587118800000|2020-04-17 10:20:00|10821|10820.4|10821.4|10820.8|10825.4|10824.6|10819.2|10818.6|511
1587119100000|2020-04-17 10:25:00|10821.3|10820.7|10823.5|10822.9|10825.9|10825.3|10820.6|10820|562
1587119400000|2020-04-17 10:30:00|10823.6|10823|10824.2|10823.6|10824.5|10823.9|10821.3|10820.7|418
1587119700000|2020-04-17 10:35:00|10824.3|10823.7|10828.1|10827.5|10828.1|10827.5|10822.3|10821.7|584
1587120000000|2020-04-17 10:40:00|10828|10827.4|10826.5|10825.9|10828.7|10828|10824.5|10823.9|522
1587120300000|2020-04-17 10:45:00|10826.4|10825.8|10830.8|10830.2|10830.9|10830.3|10825.9|10825.3|399
1587120600000|2020-04-17 10:50:00|10830.7|10830.1|10830.5|10829.9|10831.5|10830.9|10827.7|10827.1|485
1587120900000|2020-04-17 10:55:00|10830.4|10829.8|10836.4|10835.8|10837.1|10836.5|10829.2|10828.6|640
1587121200000|2020-04-17 11:00:00|10836.3|10835.7|10838.5|10837.9|10840.8|10840.2|10834.6|10834|729
1587121500000|2020-04-17 11:05:00|10838.4|10837.8|10843.5|10842.9|10845.2|10844.6|10837.4|10836.8|648
1587121800000|2020-04-17 11:10:00|10843.6|10843|10847.5|10846.9|10849|10848.4|10842|10841.4|616
1587122100000|2020-04-17 11:15:00|10847.8|10847.2|10843.7|10843.1|10847.8|10847.2|10841.2|10840.6|506
1587122400000|2020-04-17 11:20:00|10843.8|10843.2|10843.3|10842.7|10845.2|10844.6|10840.9|10840.3|459
1587122700000|2020-04-17 11:25:00|10843.2|10842.6|10845.1|10844.5|10846.7|10846.1|10842.8|10842.2|492
1587123000000|2020-04-17 11:30:00|10845.2|10844.6|10838.4|10837.8|10845.2|10844.6|10837|10836.4|514
1587123300000|2020-04-17 11:35:00|10838.3|10837.7|10836.2|10835.6|10840.7|10840.1|10835.5|10834.9|481
1587123600000|2020-04-17 11:40:00|10836.3|10835.7|10836.7|10836.1|10838.8|10838.2|10834.3|10833.7|463
1587123900000|2020-04-17 11:45:00|10836.6|10836|10835.8|10835.2|10838.1|10837.5|10834.4|10833.8|435
1587124200000|2020-04-17 11:50:00|10835.9|10835.3|10841.2|10840.6|10841.5|10840.9|10835|10834.4|384
1587124500000|2020-04-17 11:55:00|10840.7|10840.1|10848.6|10848|10850.8|10850.2|10840.5|10839.9|632
1587124800000|2020-04-17 12:00:00|10848.5|10847.9|10847.1|10846.5|10852.5|10851.9|10845.9|10845.3|612
1587125100000|2020-04-17 12:05:00|10847|10846.4|10854|10853.4|10854.1|10853.5|10844.2|10843.6|605
1587125400000|2020-04-17 12:10:00|10854.1|10853.5|10860.6|10860|10864.5|10863.6|10852.1|10851.5|770
1587125700000|2020-04-17 12:15:00|10860.5|10859.9|10871.6|10871|10872.4|10871.8|10860.5|10859.9|1013
1587126000000|2020-04-17 12:20:00|10871.4|10870.8|10869.9|10869.3|10873.9|10873.3|10864.9|10864.3|849
1587126300000|2020-04-17 12:25:00|10870|10869.4|10870.9|10870.3|10871.7|10871.1|10864.8|10864.2|709
1587126600000|2020-04-17 12:30:00|10870.8|10870.2|10863.3|10862.7|10870.8|10870.2|10861.8|10861.2|711
1587126900000|2020-04-17 12:35:00|10863.4|10862.8|10862|10861.4|10864.7|10864.1|10858.9|10858.3|622
1587127200000|2020-04-17 12:40:00|10862.1|10861.5|10864.3|10863.7|10868.3|10867.7|10861.5|10860.9|665
1587127500000|2020-04-17 12:45:00|10864.1|10863.5|10867.8|10867.2|10867.8|10867.2|10860.1|10859.5|669
1587127800000|2020-04-17 12:50:00|10867.6|10867|10870.4|10869.8|10871.7|10871.1|10866.2|10865.6|629
1587128100000|2020-04-17 12:55:00|10870.1|10869.5|10864.8|10864.2|10871.6|10871|10864.1|10863.5|724
1587128400000|2020-04-17 13:00:00|10864.9|10864.3|10867.9|10867.3|10868|10867.4|10862.2|10861.6|633
1587128700000|2020-04-17 13:05:00|10867.8|10867.2|10861|10860.4|10869.9|10869.3|10860.9|10860.3|620
1587129000000|2020-04-17 13:10:00|10861.1|10860.5|10866.2|10865.6|10867|10866.4|10861|10860.4|628
1587129300000|2020-04-17 13:15:00|10866.1|10865.5|10866.5|10865.9|10868.7|10868.1|10862.7|10862.1|626
1587129600000|2020-04-17 13:20:00|10866.4|10865.8|10874.1|10873.5|10874.1|10873.5|10866.1|10865.5|614
1587129900000|2020-04-17 13:25:00|10873.7|10873.1|10873.9|10873.3|10880.4|10879.8|10873.5|10872.8|644
1587130200000|2020-04-17 13:30:00|10874|10873.4|10870.6|10870|10876.8|10876.2|10870.1|10869.5|723
1587130500000|2020-04-17 13:35:00|10870.4|10869.8|10866.1|10865.5|10873.2|10872.6|10864|10863.4|720
1587130800000|2020-04-17 13:40:00|10866|10865.4|10865|10864.4|10867.3|10866.7|10860.7|10860.1|650
1587131100000|2020-04-17 13:45:00|10865.2|10864.6|10877.7|10877.1|10878.5|10877.9|10865.1|10864.5|804
1587131400000|2020-04-17 13:50:00|10877.6|10877|10882.9|10882.3|10888.9|10888.3|10876.9|10876.3|1018
1587131700000|2020-04-17 13:55:00|10883|10882.1|10886.7|10885.8|10888.5|10887.9|10881.2|10880.6|938
1587132000000|2020-04-17 14:00:00|10886.8|10885.9|10881.1|10880.5|10888.6|10888|10875.8|10875.2|839
1587132300000|2020-04-17 14:05:00|10881|10880.4|10878.8|10878.2|10882.7|10882.1|10876|10875.4|735
1587132600000|2020-04-17 14:10:00|10878.9|10878.3|10875.8|10875.2|10880.5|10879.9|10874.7|10874.1|607
1587132900000|2020-04-17 14:15:00|10875.7|10875.1|10879.1|10878.5|10880.3|10879.7|10874.1|10873.5|677
1587133200000|2020-04-17 14:20:00|10878.7|10878.1|10881.3|10880.7|10886.1|10885.5|10878.3|10877.7|658
1587133500000|2020-04-17 14:25:00|10881.6|10881|10883.9|10883.3|10884.6|10884|10877.8|10877.2|580
1587133800000|2020-04-17 14:30:00|10884|10883.4|10876.8|10876.2|10885.6|10885|10874|10873.4|729
1587134100000|2020-04-17 14:35:00|10876.7|10876.1|10876.6|10876|10878.4|10877.8|10872|10871.4|733
1587134400000|2020-04-17 14:40:00|10876.5|10875.9|10881.1|10880.5|10883.7|10883.1|10875.7|10875.1|928
1587134700000|2020-04-17 14:45:00|10881.3|10880.7|10875.8|10875.2|10885.8|10885.2|10873|10872.4|807
1587135000000|2020-04-17 14:50:00|10875.9|10875.3|10891.5|10890.6|10893|10892.1|10875.1|10874.5|868
1587135300000|2020-04-17 14:55:00|10891.4|10890.8|10889.8|10889.2|10893.2|10892.2|10883.7|10883.1|1074
1587135600000|2020-04-17 15:00:00|10889.6|10889|10883|10882.4|10890.6|10890|10882.4|10881.8|770
1587135900000|2020-04-17 15:05:00|10883.1|10882.5|10884.8|10884.2|10886.2|10885.3|10882.4|10881.8|619
1587136200000|2020-04-17 15:10:00|10884.9|10884.3|10880.8|10880.2|10885.8|10885.2|10877.3|10876.7|645
1587136500000|2020-04-17 15:15:00|10880.9|10880.3|10882.6|10882|10883.4|10882.8|10875.8|10875.2|632
1587136800000|2020-04-17 15:20:00|10882.5|10881.9|10880.1|10879.5|10885.2|10884.6|10879.6|10879|585
1587137100000|2020-04-17 15:25:00|10880.2|10879.6|10879.6|10879|10881.5|10880.9|10876.6|10876|586
1587137400000|2020-04-17 15:30:00|10879.5|10878.9|10879.9|10879.3|10880.5|10879.9|10875.9|10875.3|598
1587137700000|2020-04-17 15:35:00|10880|10879.4|10878.9|10878.3|10884.7|10884.1|10878.5|10877.9|527
1587138000000|2020-04-17 15:40:00|10879|10878.4|10875.4|10874.8|10881|10880.4|10874.7|10874.1|556
1587138300000|2020-04-17 15:45:00|10875.3|10874.7|10884.2|10883.6|10884.7|10884.1|10874|10873.4|502
1587138600000|2020-04-17 15:50:00|10883|10882.4|10882.6|10882|10885.2|10884.6|10882.1|10881.5|482
1587138900000|2020-04-17 15:55:00|10882.7|10882.1|10883.4|10882.8|10884.8|10884.2|10881.3|10880.7|407
1587139200000|2020-04-17 16:00:00|10883.5|10882.9|10883.1|10882.5|10884.5|10883.9|10882.2|10881.6|505
1587139500000|2020-04-17 16:05:00|10883.2|10882.6|10881.9|10881.3|10884.5|10883.9|10881.6|10881|388
1587139800000|2020-04-17 16:10:00|10882|10881.4|10878.8|10878.2|10882|10881.4|10878.1|10877.5|477
1587140100000|2020-04-17 16:15:00|10878.9|10878.3|10877|10876.4|10879.9|10879.3|10875.8|10875.2|372
1587140400000|2020-04-17 16:20:00|10876.9|10876.3|10872.6|10872|10877.2|10876.6|10872.6|10872|431
1587140700000|2020-04-17 16:25:00|10872.9|10872.3|10866.7|10866.1|10873|10872.4|10865.5|10864.9|486
1587141000000|2020-04-17 16:30:00|10866.8|10866.2|10860.4|10859.8|10867.6|10867|10860.2|10859.6|598
1587141300000|2020-04-17 16:35:00|10860.3|10859.7|10869.8|10869.2|10870.8|10870.2|10859.7|10859.1|581
1587141600000|2020-04-17 16:40:00|10869.9|10869.3|10868|10867.4|10870.7|10870.1|10865.4|10864.8|505
1587141900000|2020-04-17 16:45:00|10868.1|10867.5|10870.9|10870.3|10871.3|10870.7|10863.9|10863.3|497
1587142200000|2020-04-17 16:50:00|10871|10870.4|10868.1|10867.5|10871.3|10870.7|10866.3|10865.7|464
1587142500000|2020-04-17 16:55:00|10868.2|10867.6|10867.3|10866.7|10869.6|10868.9|10865.1|10864.5|523
1587142800000|2020-04-17 17:00:00|10867.6|10867|10871.4|10870.8|10871.8|10871.2|10867.3|10866.7|554
1587143100000|2020-04-17 17:05:00|10871.1|10870.5|10871.2|10870.6|10872.6|10872|10870|10869.4|462
1587143400000|2020-04-17 17:10:00|10871.3|10870.7|10870.1|10869.5|10873.6|10873|10869.1|10868.5|439
1587143700000|2020-04-17 17:15:00|10870|10869.4|10873.4|10872.8|10874.1|10873.5|10869.6|10869|397
1587144000000|2020-04-17 17:20:00|10873.5|10872.9|10874.6|10874|10875|10874.4|10872.1|10871.5|366
1587144300000|2020-04-17 17:25:00|10874.4|10873.8|10877.3|10876.7|10879.3|10878.7|10874.1|10873.5|439
1587144600000|2020-04-17 17:30:00|10877.2|10876.6|10878.5|10877.9|10879.2|10878.6|10875.4|10874.8|356
1587144900000|2020-04-17 17:35:00|10878.6|10878|10882.7|10882.1|10882.7|10882.1|10877.5|10876.9|303
1587145200000|2020-04-17 17:40:00|10882.5|10881.9|10878.8|10878.2|10883.1|10882.5|10878.5|10877.9|449
1587145500000|2020-04-17 17:45:00|10879|10878.1|10883.3|10882.7|10883.5|10882.9|10878.4|10877.8|330
1587145800000|2020-04-17 17:50:00|10883.4|10882.8|10876.9|10876.3|10885.3|10884.7|10876.8|10876.2|486
1587146100000|2020-04-17 17:55:00|10876.8|10876.2|10876.3|10875.7|10878.3|10877.7|10874.8|10874.2|601
1587146400000|2020-04-17 18:00:00|10876.4|10875.8|10874.8|10874.2|10877.7|10877.1|10874.2|10873.6|551
1587146700000|2020-04-17 18:05:00|10874.7|10874.1|10871.7|10871.1|10874.8|10874.2|10871.3|10870.7|333
1587147000000|2020-04-17 18:10:00|10871.5|10870.9|10867.2|10866.6|10873.9|10873.1|10867|10866.4|464
1587147300000|2020-04-17 18:15:00|10867.6|10867|10871|10870.4|10872.5|10871.9|10866.4|10865.8|453
1587147600000|2020-04-17 18:20:00|10870.9|10870.3|10871.3|10870.7|10871.3|10870.7|10867.9|10867.3|415
1587147900000|2020-04-17 18:25:00|10871.4|10870.8|10870.7|10869.8|10873|10872.4|10868.4|10867.8|375
1587148200000|2020-04-17 18:30:00|10870.3|10869.7|10871.2|10870.6|10872.4|10871.8|10869.4|10868.8|414
1587148500000|2020-04-17 18:35:00|10871.3|10870.7|10872.7|10872.1|10873.7|10873.1|10871.1|10870.5|360
1587148800000|2020-04-17 18:40:00|10872.5|10871.9|10868.1|10867.5|10873.8|10873.2|10867.9|10867.2|292
1587149100000|2020-04-17 18:45:00|10868.3|10867.7|10872.3|10871.7|10873.5|10872.9|10867.9|10867.3|352
1587149400000|2020-04-17 18:50:00|10872.2|10871.6|10872.3|10871.7|10873.5|10872.9|10870.1|10869.5|392
1587149700000|2020-04-17 18:55:00|10872.6|10872|10868.8|10868.2|10873.9|10873.3|10867.9|10867.3|482
1587150000000|2020-04-17 19:00:00|10868.9|10868.3|10867.7|10867.1|10872.5|10871.7|10866.5|10865.9|577
1587150300000|2020-04-17 19:05:00|10867.8|10867.2|10866.3|10865.7|10868.8|10868.2|10866.1|10865.5|432
1587150600000|2020-04-17 19:10:00|10866.4|10865.8|10866.8|10866.2|10868.6|10867.8|10864.6|10863.9|335
1587150900000|2020-04-17 19:15:00|10867.1|10866.1|10867|10866.4|10867.4|10866.6|10866.1|10865.4|362
1587151200000|2020-04-17 19:20:00|10866.9|10866.3|10867.7|10867.1|10868.1|10867.3|10865.7|10865.1|358
1587151500000|2020-04-17 19:25:00|10867.8|10867.2|10868.4|10867.8|10869.1|10868.5|10867.2|10866.6|337
1587151800000|2020-04-17 19:30:00|10868.3|10867.7|10869.6|10869|10871.8|10871.2|10868|10867.4|328
1587152100000|2020-04-17 19:35:00|10869.7|10869.1|10867|10866.4|10869.9|10869.1|10866.2|10865.6|308
1587152400000|2020-04-17 19:40:00|10866.9|10866.3|10871.8|10871.2|10871.9|10871.3|10866|10865.4|420
1587152700000|2020-04-17 19:45:00|10871.9|10871.3|10872.5|10871.6|10873.7|10873.1|10870.8|10870.2|531
1587153000000|2020-04-17 19:50:00|10873|10872.4|10871.4|10870.8|10874.2|10873.6|10869.6|10869|580
1587153300000|2020-04-17 19:55:00|10871.3|10870.7|10869.3|10868.7|10871.3|10870.7|10868.1|10867.5|541
1587153600000|2020-04-17 20:00:00|10869.7|10869.1|10866.3|10865.4|10870|10869.2|10865.9|10865.1|494
1587153900000|2020-04-17 20:05:00|10866.2|10865.3|10866.2|10865.2|10866.9|10866.1|10865.4|10864.4|384
1587154200000|2020-04-17 20:10:00|10866.1|10865.3|10867.5|10866.6|10868.2|10867.2|10864.9|10864.1|341
1587154500000|2020-04-17 20:15:00|10867.6|10866.7|10870.7|10869.8|10871.2|10869.8|10867.4|10866.5|319
1587154800000|2020-04-17 20:20:00|10871|10869.7|10872.8|10871.9|10873.8|10872.9|10870.5|10869.6|328
1587155100000|2020-04-17 20:25:00|10872.7|10871.8|10872.4|10871.5|10873.2|10872.2|10870.8|10869.9|352
1587155400000|2020-04-17 20:30:00|10872.3|10871.4|10871.7|10871.1|10872.8|10871.9|10870.8|10869.8|325
1587155700000|2020-04-17 20:35:00|10871.8|10871.2|10874.9|10873.8|10875.9|10874.9|10871.8|10871.2|481
1587156000000|2020-04-17 20:40:00|10874.7|10873.9|10874.8|10873.9|10875.8|10874.8|10874.3|10872.9|267
1587156300000|2020-04-17 20:45:00|10874.9|10874|10874.5|10872.3|10876.4|10875.2|10873.6|10872.3|623
1587156600000|2020-04-17 20:50:00|10873.6|10873|10874.8|10873.9|10878.2|10875.5|10872.5|10870.3|744
1587156900000|2020-04-17 20:55:00|10874.9|10874|10876.1|10870.7|10878.3|10876.6|10872.7|10868.5|508
1587326400000|2020-04-19 20:00:00|10871.3|10862.6|10876.6|10864.6|10876.6|10864.6|10871.3|10862.6|4
1587326700000|2020-04-19 20:05:00|10876.5|10864.5|10876.5|10864.5|10876.5|10864.5|10876.5|10864.5|1
1587329100000|2020-04-19 20:45:00|10874.5|10866.5|10874.5|10866.5|10874.5|10866.5|10874.5|10866.5|1
1587330000000|2020-04-19 21:00:00|10876.5|10864.5|10877.7|10865.7|10877.7|10865.7|10876.5|10864.5|29
1587330300000|2020-04-19 21:05:00|10877.8|10865.8|10878|10866|10880.7|10868.7|10876.2|10864.2|143
1587330600000|2020-04-19 21:10:00|10877|10865|10878|10866.5|10878.3|10867.6|10876.2|10864.2|121
1587330900000|2020-04-19 21:15:00|10876.5|10865.5|10877|10865|10877.3|10866.7|10868.7|10860.8|231
1587331200000|2020-04-19 21:20:00|10875.7|10866.2|10875.1|10868.9|10878.1|10870|10870.4|10865.4|179
1587331500000|2020-04-19 21:25:00|10876|10870.1|10874.9|10869.3|10877.8|10870.2|10874.3|10867.2|503
1587331800000|2020-04-19 21:30:00|10877.6|10867.1|10876.6|10868.1|10879.1|10870.3|10874.5|10867|1705
1587332100000|2020-04-19 21:35:00|10877.1|10868|10877.7|10867.9|10880.6|10871|10873.5|10865|974
1587332400000|2020-04-19 21:40:00|10877.8|10869.4|10875|10867.1|10877.8|10870.6|10873.5|10865.9|210
1587332700000|2020-04-19 21:45:00|10874.9|10867|10876.1|10870.6|10876.8|10872.3|10873.9|10864|275
1587333000000|2020-04-19 21:50:00|10876|10872|10874.7|10870.2|10878.3|10872|10870.7|10864.9|345
1587333300000|2020-04-19 21:55:00|10874.8|10869.6|10882|10870|10885.5|10875.1|10874.3|10867.3|201
1587333600000|2020-04-19 22:00:00|10882.2|10870.2|10871.9|10869.2|10883|10873|10871.4|10867.7|663
1587333900000|2020-04-19 22:05:00|10872.6|10869|10869.3|10867.1|10872.8|10869.4|10868.7|10866|415
1587334200000|2020-04-19 22:10:00|10870.2|10866.1|10868.7|10866.6|10871.4|10868.7|10868.6|10865.4|387
1587334500000|2020-04-19 22:15:00|10868.5|10866.5|10869.3|10867.3|10870.6|10867.9|10867.2|10864.6|461
1587334800000|2020-04-19 22:20:00|10869.2|10867.1|10869.8|10867.8|10871.4|10868.7|10869.1|10866.3|206
1587335100000|2020-04-19 22:25:00|10870|10867.6|10868.9|10867|10870.3|10867.9|10868.6|10866|116
1587335400000|2020-04-19 22:30:00|10868.6|10866.6|10867.4|10865.3|10869.8|10867.2|10866.2|10863.4|393
1587335700000|2020-04-19 22:35:00|10867.8|10865.1|10869.3|10867.4|10870.3|10867.7|10867.1|10864.8|359
1587336000000|2020-04-19 22:40:00|10869.4|10867.2|10867.6|10865.6|10870.2|10867.7|10867.1|10864.6|239
1587336300000|2020-04-19 22:45:00|10867.7|10865.5|10868.7|10866.7|10869.4|10867|10866|10863.4|332
1587336600000|2020-04-19 22:50:00|10868.6|10866.6|10866.9|10865|10869.6|10866.9|10866.1|10863.5|353
1587336900000|2020-04-19 22:55:00|10867.1|10865.2|10868.9|10867|10870|10867.8|10866.7|10864.1|361
1587337200000|2020-04-19 23:00:00|10870.6|10865.1|10869.4|10867.5|10870.6|10868|10867.9|10865.1|301
1587337500000|2020-04-19 23:05:00|10869.5|10867.6|10870.5|10869.6|10871|10870.3|10868|10865.9|255
1587337800000|2020-04-19 23:10:00|10870.2|10869.7|10868.9|10868|10871.7|10870.7|10868.1|10867.2|262
1587338100000|2020-04-19 23:15:00|10868.8|10867.9|10868.4|10867.5|10869|10868|10867.6|10866.8|250
1587338400000|2020-04-19 23:20:00|10868.5|10867.6|10870.1|10869.2|10870.5|10869.4|10868.2|10867.3|240
1587338700000|2020-04-19 23:25:00|10870.2|10869.3|10868.7|10867.8|10870.4|10869.5|10867.9|10867|245
1587339000000|2020-04-19 23:30:00|10868.8|10867.9|10868.7|10868.1|10869.6|10868.5|10868|10867.1|367
1587339300000|2020-04-19 23:35:00|10868.6|10868|10869.6|10868.7|10869.8|10869.2|10868.6|10867.9|227
1587339600000|2020-04-19 23:40:00|10869.7|10868.8|10870.8|10869.9|10871|10870.2|10869.5|10868.5|358
1587339900000|2020-04-19 23:45:00|10870.5|10869.8|10867.6|10866.7|10870.9|10870|10867.3|10866.2|296
1587340200000|2020-04-19 23:50:00|10867.5|10866.6|10869.2|10868.3|10870.4|10869.3|10867.3|10866.4|419
1587340500000|2020-04-19 23:55:00|10869.3|10868.4|10864.3|10863.4|10869.9|10869|10864|10863.2|552
1587340800000|2020-04-20 00:00:00|10863.9|10863.3|10861.8|10860.9|10867.2|10866.6|10861.8|10860.9|450
1587341100000|2020-04-20 00:05:00|10861.4|10860.8|10861.1|10860.5|10862.4|10861.5|10859|10858.4|483
1587341400000|2020-04-20 00:10:00|10861.2|10860.6|10859.5|10858.9|10861.5|10860.8|10857.7|10856.9|301
1587341700000|2020-04-20 00:15:00|10859.4|10858.8|10860.5|10859.9|10861.4|10860.8|10857.9|10857.3|311
1587342000000|2020-04-20 00:20:00|10860.3|10859.7|10860.7|10860.1|10860.9|10860.3|10856.6|10856|273
1587342300000|2020-04-20 00:25:00|10860.8|10860.2|10861.3|10860.7|10861.6|10860.9|10859.8|10859.2|176
1587342600000|2020-04-20 00:30:00|10861.4|10860.8|10863.6|10863|10864|10863.4|10861|10860.4|239
1587342900000|2020-04-20 00:35:00|10863.7|10863.1|10866.5|10865.9|10866.7|10866.1|10862.8|10862.2|210
1587343200000|2020-04-20 00:40:00|10866.6|10866|10865.5|10864.9|10866.6|10866|10865.5|10864.9|190
1587343500000|2020-04-20 00:45:00|10865.4|10864.8|10865.4|10864.8|10866.9|10866.3|10864|10863.4|312
1587343800000|2020-04-20 00:50:00|10865.5|10864.9|10868.2|10867.6|10868.7|10868.1|10865|10864.4|463
1587344100000|2020-04-20 00:55:00|10868.3|10867.4|10861|10860.4|10869.1|10868.3|10860.9|10860.3|464
1587344400000|2020-04-20 01:00:00|10860.9|10860.3|10861.2|10860.6|10864.5|10863.9|10860.8|10860.2|298
1587344700000|2020-04-20 01:05:00|10861.3|10860.7|10862.3|10861.7|10863.3|10862.7|10860.7|10860.1|310
1587345000000|2020-04-20 01:10:00|10862.4|10861.8|10862.7|10861.8|10864|10863.4|10861.7|10860.9|254
1587345300000|2020-04-20 01:15:00|10862.6|10862|10863.3|10862.7|10864.5|10863.9|10860.3|10859.7|343
1587345600000|2020-04-20 01:20:00|10863.2|10862.6|10863.8|10863.2|10864.9|10864.3|10862.5|10861.9|302
1587345900000|2020-04-20 01:25:00|10863.9|10863.3|10861.5|10860.9|10864.3|10863.7|10860.8|10860.2|260
1587346200000|2020-04-20 01:30:00|10861.7|10861.1|10859.4|10858.8|10863.2|10862.6|10859.3|10858.7|242
1587346500000|2020-04-20 01:35:00|10859.3|10858.7|10859.5|10858.9|10860.1|10859.5|10858.4|10857.8|232
1587346800000|2020-04-20 01:40:00|10859.6|10859|10860.2|10859.6|10862.5|10861.9|10859.2|10858.6|240
1587347100000|2020-04-20 01:45:00|10860.3|10859.7|10861|10860.4|10861.6|10861|10860.3|10859.7|210
1587347400000|2020-04-20 01:50:00|10861.1|10860.5|10863.6|10862.7|10864.6|10863.9|10860.4|10859.8|193
1587347700000|2020-04-20 01:55:00|10863.4|10862.8|10864.7|10864.1|10864.8|10864.1|10861.8|10861.2|265
1587348000000|2020-04-20 02:00:00|10865.1|10864.2|10865.8|10865.2|10866.8|10866.2|10864.8|10864.2|208
1587348300000|2020-04-20 02:05:00|10865.7|10865.1|10864.9|10864.3|10865.8|10865.2|10864.5|10863.9|161
1587348600000|2020-04-20 02:10:00|10864.8|10864.2|10864.5|10863.9|10865.7|10865.1|10864.2|10863.6|212
1587348900000|2020-04-20 02:15:00|10864.6|10864|10870.3|10869.7|10870.6|10869.9|10862.9|10862.3|281
1587349200000|2020-04-20 02:20:00|10870.2|10869.6|10870.5|10869.9|10870.8|10870.2|10869.1|10868.5|332
1587349500000|2020-04-20 02:25:00|10870.4|10869.8|10869|10868.4|10872.2|10871.5|10868.7|10868.1|271
1587349800000|2020-04-20 02:30:00|10869.1|10868.5|10868.3|10867.7|10869.7|10869|10867.1|10866.3|224
1587350100000|2020-04-20 02:35:00|10868.4|10867.8|10864.4|10863.8|10869.1|10868.5|10864.4|10863.8|255
1587350400000|2020-04-20 02:40:00|10864.5|10863.9|10864.7|10864.1|10865.5|10864.9|10863|10862.4|329
1587350700000|2020-04-20 02:45:00|10864.6|10864|10863.2|10862.6|10865.1|10864.5|10862.7|10862.1|243
1587351000000|2020-04-20 02:50:00|10863.4|10862.8|10863.6|10863|10864.2|10863.6|10862.6|10862|173
1587351300000|2020-04-20 02:55:00|10863.5|10862.9|10862.5|10861.9|10864|10863.3|10862.3|10861.7|248
1587351600000|2020-04-20 03:00:00|10862.6|10862|10862.1|10861.5|10863.9|10863.3|10861.6|10861|280
1587351900000|2020-04-20 03:05:00|10862|10861.4|10861.8|10861.2|10862.1|10861.5|10861.1|10860.5|208
1587352200000|2020-04-20 03:10:00|10861.9|10861.3|10862.1|10861.5|10862.5|10861.9|10861|10860.4|179
1587352500000|2020-04-20 03:15:00|10862.2|10861.6|10864.5|10863.9|10864.9|10864.3|10861.5|10860.9|253
1587352800000|2020-04-20 03:20:00|10864.6|10864|10865.4|10864.8|10865.6|10865|10864.4|10863.8|220
1587353100000|2020-04-20 03:25:00|10865.3|10864.7|10864.1|10863.5|10865.7|10865.1|10864|10863.4|153
1587353400000|2020-04-20 03:30:00|10864|10863.4|10862.5|10861.9|10864|10863.4|10862.2|10861.6|174
1587353700000|2020-04-20 03:35:00|10862.4|10861.8|10862.5|10861.9|10863.6|10863|10862|10861.4|200
1587354000000|2020-04-20 03:40:00|10862.7|10862.1|10863.6|10862.7|10864.3|10863.7|10862.6|10862|183
1587354300000|2020-04-20 03:45:00|10863.3|10862.6|10860.3|10859.7|10863.5|10862.8|10859.8|10859.2|174
1587354600000|2020-04-20 03:50:00|10860.4|10859.8|10860.2|10859.6|10860.6|10860|10859.5|10858.9|148
1587354900000|2020-04-20 03:55:00|10860.1|10859.5|10861.4|10860.8|10862|10861.4|10860.1|10859.5|167
1587355200000|2020-04-20 04:00:00|10861.5|10860.9|10863.6|10862.7|10863.7|10863.1|10861.3|10860.7|154
1587355500000|2020-04-20 04:05:00|10863.5|10862.6|10868.5|10867.9|10869.6|10868.9|10863|10862.4|546
1587355800000|2020-04-20 04:10:00|10868.7|10868.1|10869.5|10868.9|10869.7|10869|10866.9|10866.3|318
1587356100000|2020-04-20 04:15:00|10869.7|10869.1|10871.2|10870.6|10871.5|10870.7|10868.5|10867.9|441
1587356400000|2020-04-20 04:20:00|10871.1|10870.5|10868.4|10867.8|10871.1|10870.5|10868|10867.3|241
1587356700000|2020-04-20 04:25:00|10868.5|10867.9|10870.5|10869.9|10871|10870.3|10866.9|10866.2|277
1587357000000|2020-04-20 04:30:00|10870.6|10870|10870.9|10870.3|10872.2|10871.6|10870.5|10869.9|246
1587357300000|2020-04-20 04:35:00|10871|10870.4|10869.5|10868.9|10871.3|10870.7|10869.3|10868.5|189
1587357600000|2020-04-20 04:40:00|10869.4|10868.8|10870.7|10870.1|10871.3|10870.7|10869.3|10868.7|146
1587357900000|2020-04-20 04:45:00|10870.5|10869.9|10871.5|10870.9|10872.5|10871.9|10870.4|10869.8|247
1587358200000|2020-04-20 04:50:00|10871.7|10871.1|10871.7|10871.1|10872.3|10871.6|10871.1|10870.5|134
1587358500000|2020-04-20 04:55:00|10871.6|10871|10871.3|10870.7|10872.7|10871.8|10870.6|10870|210
1587358800000|2020-04-20 05:00:00|10871.4|10870.8|10868.1|10867.5|10871.7|10871.1|10868.1|10867.5|234
1587359100000|2020-04-20 05:05:00|10868|10867.4|10869.6|10869|10870|10869.4|10867.9|10867.2|219
1587359400000|2020-04-20 05:10:00|10869.8|10869.2|10868.7|10867.8|10870.7|10870.1|10868.6|10867.8|129
1587359700000|2020-04-20 05:15:00|10868.8|10867.9|10868.2|10867.6|10869|10868.4|10866.5|10865.9|276
1587360000000|2020-04-20 05:20:00|10868|10867.4|10866.8|10866.2|10868.1|10867.5|10866.3|10865.7|149
1587360300000|2020-04-20 05:25:00|10866.6|10866|10865.5|10864.9|10867.1|10866.5|10864.6|10864|268
1587360600000|2020-04-20 05:30:00|10865.4|10864.8|10862.3|10861.7|10865.6|10865|10862.2|10861.6|210
1587360900000|2020-04-20 05:35:00|10862.4|10861.8|10854.3|10853.7|10862.6|10862|10854.2|10853.6|394
1587361200000|2020-04-20 05:40:00|10854.1|10853.5|10853.4|10852.8|10856.1|10855.5|10853.3|10852.7|339
1587361500000|2020-04-20 05:45:00|10853.2|10852.6|10857|10856.4|10857.7|10857|10853.2|10852.6|279
1587361800000|2020-04-20 05:50:00|10857.1|10856.5|10856.5|10855.9|10857.5|10856.7|10855.5|10854.7|197
1587362100000|2020-04-20 05:55:00|10856.4|10855.8|10856|10855.1|10857.4|10856.8|10855.7|10854.9|239
1587362400000|2020-04-20 06:00:00|10855.8|10855.2|10848.4|10847.8|10856|10855.3|10846.9|10846.3|805
1587362700000|2020-04-20 06:05:00|10848.5|10847.9|10845.5|10844.6|10849.6|10849|10843.3|10842.5|675
1587363000000|2020-04-20 06:10:00|10845.3|10844.7|10843.3|10842.7|10845.8|10845.1|10842.4|10841.6|557
1587363300000|2020-04-20 06:15:00|10843.4|10842.5|10845|10844.4|10846|10845.4|10841.7|10840.8|446
1587363600000|2020-04-20 06:20:00|10845.1|10844.5|10844.9|10844.3|10845.6|10845|10842.5|10841.9|393
1587363900000|2020-04-20 06:25:00|10844.7|10844.1|10849.4|10848.8|10850.2|10849.6|10843.5|10842.9|617
1587364200000|2020-04-20 06:30:00|10849.2|10848.6|10852.2|10851.6|10853.1|10852.5|10846.2|10845.5|528
1587364500000|2020-04-20 06:35:00|10852.3|10851.7|10852.2|10851.6|10853.7|10853|10851.8|10851.2|520
1587364800000|2020-04-20 06:40:00|10852.1|10851.5|10854.4|10853.8|10854.4|10853.8|10851.7|10851.1|494
1587365100000|2020-04-20 06:45:00|10854.2|10853.6|10855.4|10854.8|10855.6|10855|10852.2|10851.6|327
1587365400000|2020-04-20 06:50:00|10855.3|10854.7|10854.8|10854.2|10855.4|10854.8|10852|10851.4|350
1587365700000|2020-04-20 06:55:00|10855|10854.4|10856.1|10855.5|10857.6|10857|10852.5|10851.9|446
1587366000000|2020-04-20 07:00:00|10856|10855.4|10855.5|10854.9|10856.8|10856.2|10852|10851.4|675
1587366300000|2020-04-20 07:05:00|10855.4|10854.8|10863.2|10862.6|10865.9|10865.1|10855.4|10854.8|706
1587366600000|2020-04-20 07:10:00|10863.1|10862.5|10863.2|10862.6|10864.7|10864.1|10856.4|10855.8|614
1587366900000|2020-04-20 07:15:00|10863.4|10862.8|10858.2|10857.6|10863.8|10863.2|10856.3|10855.7|494
1587367200000|2020-04-20 07:20:00|10858|10857.4|10867.2|10866.6|10868.8|10868|10856.4|10855.8|719
1587367500000|2020-04-20 07:25:00|10867.1|10866.5|10860.6|10860|10868|10867.3|10860|10859.4|562
1587367800000|2020-04-20 07:30:00|10860.7|10860.1|10863.6|10863|10867.6|10867|10859.9|10859.3|555
1587368100000|2020-04-20 07:35:00|10863.7|10863.1|10863.5|10862.9|10865.4|10864.8|10861.3|10860.7|427
1587368400000|2020-04-20 07:40:00|10863.4|10862.8|10864.6|10864|10865.9|10865.3|10862.2|10861.6|568
1587368700000|2020-04-20 07:45:00|10864.5|10863.9|10863.3|10862.7|10864.6|10864|10861.5|10860.9|403
1587369000000|2020-04-20 07:50:00|10863.5|10862.9|10864.3|10863.7|10864.9|10864.3|10861.4|10860.8|405
1587369300000|2020-04-20 07:55:00|10864.2|10863.6|10868.8|10868.2|10869.4|10868.8|10863.3|10862.7|599
1587369600000|2020-04-20 08:00:00|10868.5|10867.9|10866.2|10865.6|10869.3|10868.5|10862.9|10862.3|684
1587369900000|2020-04-20 08:05:00|10867|10866.4|10866.8|10866.2|10867.7|10867.1|10864.1|10863.4|702
1587370200000|2020-04-20 08:10:00|10866.7|10866.1|10864.2|10863.6|10868.3|10867.7|10863.7|10863.1|430
1587370500000|2020-04-20 08:15:00|10864.3|10863.7|10865.8|10865.2|10867.3|10866.7|10863.3|10862.7|446
1587370800000|2020-04-20 08:20:00|10865.9|10865.3|10864|10863.4|10866|10865.4|10863.2|10862.6|508
1587371100000|2020-04-20 08:25:00|10863.9|10863.3|10865|10864.1|10865.3|10864.7|10859.8|10859.2|624
1587371400000|2020-04-20 08:30:00|10864.8|10864.2|10864.2|10863.6|10864.8|10864.2|10859.9|10859.3|409
1587371700000|2020-04-20 08:35:00|10864.3|10863.7|10865.1|10864.5|10866.1|10865.5|10862|10861.4|339
1587372000000|2020-04-20 08:40:00|10865.2|10864.6|10868.6|10868|10871|10870.4|10864.5|10863.8|491
1587372300000|2020-04-20 08:45:00|10868.7|10868.1|10877.2|10876.6|10880|10879.3|10868.1|10867.5|769
1587372600000|2020-04-20 08:50:00|10877.4|10876.8|10873.7|10873.1|10878.2|10877.6|10872.9|10872.3|526
1587372900000|2020-04-20 08:55:00|10874.1|10873.5|10879.4|10878.8|10879.4|10878.8|10874.1|10873.5|587
1587373200000|2020-04-20 09:00:00|10879.6|10879|10887|10886.4|10887.7|10887.1|10878.3|10877.5|956
1587373500000|2020-04-20 09:05:00|10887.1|10886.5|10888.2|10887.6|10888.9|10888.3|10883.8|10883.2|658
1587373800000|2020-04-20 09:10:00|10888.4|10887.5|10891.4|10890.8|10897.2|10896.4|10888.1|10887.4|887
1587374100000|2020-04-20 09:15:00|10891.3|10890.7|10891.3|10890.7|10893.7|10893|10890.1|10889.5|665
1587374400000|2020-04-20 09:20:00|10891.2|10890.6|10892.4|10891.8|10895|10894.4|10891.1|10890.5|473
1587374700000|2020-04-20 09:25:00|10892.1|10891.5|10891.6|10891|10893.7|10892.9|10889.4|10888.8|639
1587375000000|2020-04-20 09:30:00|10891.9|10891.3|10885.1|10884.5|10892.6|10892|10883.9|10883.3|544
1587375300000|2020-04-20 09:35:00|10885.4|10884.6|10882.6|10882|10887.3|10886.7|10882.5|10881.9|410
1587375600000|2020-04-20 09:40:00|10882.5|10881.9|10884.5|10883.9|10885|10884.4|10880.1|10879.5|424
1587375900000|2020-04-20 09:45:00|10884.4|10883.8|10883.3|10882.7|10884.8|10884.2|10880.7|10880.1|353
1587376200000|2020-04-20 09:50:00|10883|10882.4|10886.9|10886.3|10887.7|10887.1|10881.6|10881|368
1587376500000|2020-04-20 09:55:00|10886.8|10886.2|10882.8|10882.2|10889|10888.4|10881.6|10881|616
1587376800000|2020-04-20 10:00:00|10882.9|10882.3|10878.4|10877.5|10883.1|10882.5|10877.2|10876.6|654
1587377100000|2020-04-20 10:05:00|10878.3|10877.8|10873.2|10872.6|10878.9|10878.3|10869.9|10869.3|573
1587377400000|2020-04-20 10:10:00|10873.3|10872.7|10873.6|10873|10875.3|10874.7|10871.2|10870.6|459
1587377700000|2020-04-20 10:15:00|10873.2|10872.6|10871.4|10870.8|10874.8|10874.2|10871|10870.4|556
1587378000000|2020-04-20 10:20:00|10871.3|10870.7|10867.5|10866.9|10871.6|10871|10866.1|10865.5|480
1587378300000|2020-04-20 10:25:00|10867.6|10867|10865.9|10865.3|10868.8|10868.2|10865.7|10865.1|537
1587378600000|2020-04-20 10:30:00|10865.8|10865.2|10864.4|10863.8|10866.6|10866|10863.6|10863|507
1587378900000|2020-04-20 10:35:00|10864.6|10864|10862.3|10861.7|10866.9|10866.3|10860.2|10859.6|541
1587379200000|2020-04-20 10:40:00|10862.4|10861.8|10862.5|10861.9|10863.7|10863.1|10861.3|10860.7|396
1587379500000|2020-04-20 10:45:00|10862.4|10861.8|10860.2|10859.6|10863|10862.4|10859.5|10858.9|359
1587379800000|2020-04-20 10:50:00|10860.1|10859.5|10863.6|10863|10864.4|10863.8|10857.9|10857.3|629
1587380100000|2020-04-20 10:55:00|10863.5|10862.9|10863.8|10863.2|10866.8|10866.2|10861.2|10860.6|664
1587380400000|2020-04-20 11:00:00|10864|10863.4|10866.3|10865.7|10867.1|10866.5|10863.3|10862.7|547
1587380700000|2020-04-20 11:05:00|10866.2|10865.6|10857.9|10857.3|10866.7|10866.1|10856.1|10855.5|579
1587381000000|2020-04-20 11:10:00|10858.1|10857.5|10854.9|10854.3|10858.2|10857.6|10851.7|10851.1|585
1587381300000|2020-04-20 11:15:00|10854.6|10854|10854.8|10854.2|10856.1|10855.5|10853.2|10852.6|474
1587381600000|2020-04-20 11:20:00|10854.9|10854.3|10856.7|10856.1|10858|10857.4|10854.9|10854.3|461
1587381900000|2020-04-20 11:25:00|10856.6|10856|10857|10856.4|10858.3|10857.7|10855.4|10854.8|390
1587382200000|2020-04-20 11:30:00|10856.9|10856.3|10856.1|10855.5|10859.1|10858.5|10855.8|10855.2|496
1587382500000|2020-04-20 11:35:00|10856.2|10855.6|10857.7|10857.1|10857.8|10857.2|10855.4|10854.8|414
1587382800000|2020-04-20 11:40:00|10857.9|10857.3|10858.3|10857.7|10859.4|10858.8|10856.3|10855.7|472
1587383100000|2020-04-20 11:45:00|10858.4|10857.8|10857.3|10856.7|10858.7|10858.1|10853.4|10852.8|598
1587383400000|2020-04-20 11:50:00|10857.4|10856.8|10862.8|10861.9|10864.3|10863.7|10857.3|10856.5|672
1587383700000|2020-04-20 11:55:00|10862.7|10862.1|10856.6|10856|10864.1|10863.5|10856.6|10856|669
1587384000000|2020-04-20 12:00:00|10856.7|10856.1|10852.6|10852|10858.1|10857.5|10850.4|10849.8|807
1587384300000|2020-04-20 12:05:00|10852.5|10851.9|10855.2|10854.6|10856.8|10856.2|10850.1|10849.5|671
1587384600000|2020-04-20 12:10:00|10855.3|10854.7|10859.9|10859.3|10860.1|10859.5|10852.2|10851.6|685
1587384900000|2020-04-20 12:15:00|10859.6|10859|10856.2|10855.6|10860.3|10859.7|10854.2|10853.6|580
1587385200000|2020-04-20 12:20:00|10855.9|10855.3|10855|10854.4|10855.9|10855.3|10851.1|10850.5|742
1587385500000|2020-04-20 12:25:00|10855.1|10854.5|10854.8|10854.2|10856.2|10855.6|10852.6|10852|461
1587385800000|2020-04-20 12:30:00|10854.7|10854.1|10859.9|10859.3|10860.1|10859.5|10854.3|10853.7|650
1587386100000|2020-04-20 12:35:00|10860.2|10859.6|10863.2|10862.6|10864.8|10864.2|10858.8|10858.2|599
1587386400000|2020-04-20 12:40:00|10863.1|10862.5|10868.3|10867.7|10868.3|10867.7|10862.8|10862.2|604
1587386700000|2020-04-20 12:45:00|10868.1|10867.5|10867|10866.4|10868.4|10867.8|10866.5|10865.9|483
1587387000000|2020-04-20 12:50:00|10866.9|10866.3|10866.1|10865.5|10868.3|10867.7|10864.3|10863.7|510
1587387300000|2020-04-20 12:55:00|10866.4|10865.8|10863.1|10862.5|10867.7|10867.1|10862.6|10862|516
1587387600000|2020-04-20 13:00:00|10863|10862.4|10864.3|10863.7|10865.2|10864.6|10859.4|10858.8|579
1587387900000|2020-04-20 13:05:00|10864.8|10864.2|10863.7|10863.1|10865.6|10865|10862.6|10862|442
1587388200000|2020-04-20 13:10:00|10863.4|10862.8|10862.5|10861.9|10865.2|10864.6|10862.2|10861.6|393
1587388500000|2020-04-20 13:15:00|10862.3|10861.7|10853.5|10852.9|10862.6|10862|10853|10852.4|564
1587388800000|2020-04-20 13:20:00|10854.3|10853.7|10853|10852.4|10854.3|10853.7|10850.3|10849.7|688
1587389100000|2020-04-20 13:25:00|10852.8|10852.2|10864|10863.4|10864.2|10863.6|10852.7|10852.1|648
1587389400000|2020-04-20 13:30:00|10864.1|10863.5|10864.1|10863.5|10865.5|10864.9|10860.6|10860|824
1587389700000|2020-04-20 13:35:00|10864|10863.4|10866.7|10866.1|10869.6|10869|10861|10860.4|828
1587390000000|2020-04-20 13:40:00|10866.6|10866|10868.6|10868|10871.4|10870.7|10866.1|10865.5|801
1587390300000|2020-04-20 13:45:00|10868.7|10868.1|10867|10866.4|10869.8|10869.2|10865|10864.4|863
1587390600000|2020-04-20 13:50:00|10867.1|10866.1|10863.4|10862.8|10871.2|10870.6|10863.4|10862.8|817
1587390900000|2020-04-20 13:55:00|10863.3|10862.7|10864.8|10864.2|10867.9|10867.3|10862.4|10861.8|763
1587391200000|2020-04-20 14:00:00|10864.4|10863.8|10867.4|10866.8|10867.9|10867.3|10861.9|10861.3|708
1587391500000|2020-04-20 14:05:00|10867.6|10867|10871.8|10871.2|10876.4|10875.8|10865.7|10865.1|949
1587391800000|2020-04-20 14:10:00|10871.4|10870.8|10871|10870.4|10880|10879.4|10869.8|10869.2|801
1587392100000|2020-04-20 14:15:00|10870.9|10870.3|10871.7|10871.1|10873|10872.4|10867.7|10867.1|664
1587392400000|2020-04-20 14:20:00|10871.6|10871|10870.7|10870.1|10872.6|10872|10866.2|10865.5|694
1587392700000|2020-04-20 14:25:00|10870.8|10870.2|10871.4|10870.8|10872.9|10872.3|10868.9|10868.3|608
1587393000000|2020-04-20 14:30:00|10871.3|10870.7|10868.9|10868.3|10872.5|10871.9|10867.2|10866.6|636
1587393300000|2020-04-20 14:35:00|10869|10868.4|10872.7|10872.1|10874.5|10873.9|10868.8|10868.2|638
1587393600000|2020-04-20 14:40:00|10872.8|10872.2|10881|10880.4|10882.5|10881.9|10872.8|10872.2|775
1587393900000|2020-04-20 14:45:00|10880.9|10880.3|10882|10881.4|10887.6|10887|10879.7|10879.1|913
1587394200000|2020-04-20 14:50:00|10881.9|10881.3|10879.3|10878.7|10885.1|10884.5|10879.1|10878.5|795
1587394500000|2020-04-20 14:55:00|10879.2|10878.6|10881.3|10880.7|10885.5|10884.9|10877.7|10877.1|1168
1587394800000|2020-04-20 15:00:00|10881.5|10880.9|10881|10880.4|10884.1|10883.5|10877.9|10877.2|920
1587395100000|2020-04-20 15:05:00|10881.3|10880.7|10882|10881.4|10884.8|10884.2|10881.2|10880.6|555
1587395400000|2020-04-20 15:10:00|10881.9|10881.3|10876.4|10875.8|10883.5|10882.9|10874.6|10874|517
1587395700000|2020-04-20 15:15:00|10876.6|10876|10874.6|10874|10878.5|10877.9|10874.4|10873.8|498
1587396000000|2020-04-20 15:20:00|10874.4|10873.8|10877|10876.4|10878.2|10877.6|10874.4|10873.8|469
1587396300000|2020-04-20 15:25:00|10876.9|10876.3|10872.9|10872.3|10877.2|10876.6|10872.9|10872.3|438
1587396600000|2020-04-20 15:30:00|10873.1|10872.5|10870.9|10870.3|10873.1|10872.5|10869.3|10868.7|451
1587396900000|2020-04-20 15:35:00|10871.3|10870.7|10873.5|10872.9|10874|10873.4|10870.5|10869.9|452
1587397200000|2020-04-20 15:40:00|10873.6|10873|10873.2|10872.6|10874.2|10873.6|10871.3|10870.7|366
1587397500000|2020-04-20 15:45:00|10873.5|10872.9|10877.3|10876.7|10878.2|10877.6|10873.4|10872.8|354
1587397800000|2020-04-20 15:50:00|10877.4|10876.8|10877.7|10877.1|10878.4|10877.8|10874.8|10874.2|323
1587398100000|2020-04-20 15:55:00|10877.8|10877.2|10872.9|10872.3|10878.6|10878|10872.9|10872.3|408
1587398400000|2020-04-20 16:00:00|10873|10872.4|10875.8|10875.2|10876.4|10875.8|10870.7|10870.1|457
1587398700000|2020-04-20 16:05:00|10876|10875.4|10878.2|10877.3|10878.8|10878.2|10873.8|10873.2|349
1587399000000|2020-04-20 16:10:00|10878.3|10877.7|10883.9|10883.3|10884.5|10883.9|10877.4|10876.8|419
1587399300000|2020-04-20 16:15:00|10883.8|10883.2|10878.7|10878.1|10884.1|10883.5|10878.3|10877.7|312
1587399600000|2020-04-20 16:20:00|10878.9|10878.3|10878.2|10877.6|10880.9|10880.3|10878.2|10877.5|395
1587399900000|2020-04-20 16:25:00|10878.4|10877.8|10875|10874.4|10878.4|10877.8|10874.4|10873.8|314
1587400200000|2020-04-20 16:30:00|10875.1|10874.5|10878.2|10877.6|10878.5|10877.7|10873.7|10873.1|438
1587400500000|2020-04-20 16:35:00|10878.1|10877.5|10875.2|10874.6|10878.5|10877.9|10874|10873.4|444
1587400800000|2020-04-20 16:40:00|10875|10874.4|10872.4|10871.8|10876.1|10875.5|10871.6|10871|360
1587401100000|2020-04-20 16:45:00|10872.5|10871.9|10874.3|10873.7|10875.2|10874.3|10870.6|10870|439
1587401400000|2020-04-20 16:50:00|10874.2|10873.6|10872.1|10871.5|10874.3|10873.7|10871.5|10870.9|356
1587401700000|2020-04-20 16:55:00|10872.3|10871.7|10870.6|10870|10873|10872.3|10869.9|10869.3|556
1587402000000|2020-04-20 17:00:00|10870.7|10870.1|10873.3|10872.7|10873.5|10872.9|10869.8|10869.2|400
1587402300000|2020-04-20 17:05:00|10873.2|10872.6|10868.2|10867.6|10873.4|10872.8|10868.2|10867.6|414
1587402600000|2020-04-20 17:10:00|10868.3|10867.7|10864.5|10863.9|10868.3|10867.7|10864|10863.4|428
1587402900000|2020-04-20 17:15:00|10864.4|10863.8|10863.8|10863.2|10866.4|10865.8|10863.1|10862.4|358
1587403200000|2020-04-20 17:20:00|10864.1|10863.5|10867.5|10866.9|10867.9|10867.3|10863.3|10862.7|282
1587403500000|2020-04-20 17:25:00|10867.7|10867.1|10866.7|10866.1|10867.8|10867.2|10865.6|10865|307
1587403800000|2020-04-20 17:30:00|10866.9|10866.3|10866.9|10866.3|10867.2|10866.6|10864.5|10863.9|297
1587404100000|2020-04-20 17:35:00|10866.8|10866.2|10865.3|10864.7|10867.9|10867.3|10864.7|10864.1|280
1587404400000|2020-04-20 17:40:00|10865.4|10864.8|10866.4|10865.8|10868.5|10867.9|10865.4|10864.8|268
1587404700000|2020-04-20 17:45:00|10866.5|10865.9|10868.9|10868.3|10869.5|10868.9|10866.3|10865.7|262
1587405000000|2020-04-20 17:50:00|10869|10868.4|10867.5|10866.9|10870|10869.4|10867.3|10866.7|262
1587405300000|2020-04-20 17:55:00|10867.9|10867.3|10869|10868.4|10869.4|10868.8|10866|10865.4|306
1587405600000|2020-04-20 18:00:00|10869.1|10868.5|10869.8|10869.2|10871.5|10870.9|10868.3|10867.7|299
1587405900000|2020-04-20 18:05:00|10869.9|10869.3|10866.2|10865.6|10871|10870.4|10865.8|10865.2|358
1587406200000|2020-04-20 18:10:00|10866|10865.4|10865|10864.4|10867|10866.4|10864.7|10864.1|278
1587406500000|2020-04-20 18:15:00|10865.1|10864.5|10862.5|10861.9|10865.1|10864.5|10860.7|10859.7|441
1587406800000|2020-04-20 18:20:00|10862.6|10862|10859.8|10859.2|10863.8|10863.2|10858.8|10858.2|369
1587407100000|2020-04-20 18:25:00|10859.9|10859|10860|10859.4|10861|10860.4|10858.3|10857.7|352
1587407400000|2020-04-20 18:30:00|10860.3|10859.7|10864.1|10863.5|10864.7|10864.1|10860.3|10859.7|387
1587407700000|2020-04-20 18:35:00|10864|10863.4|10864.5|10863.9|10864.9|10864.3|10862.5|10861.9|426
1587408000000|2020-04-20 18:40:00|10864.4|10863.8|10860.1|10859.5|10864.9|10864.3|10859.8|10859.1|409
1587408300000|2020-04-20 18:45:00|10860|10859.4|10863.8|10863.2|10864.9|10864.3|10859.6|10858.9|385
1587408600000|2020-04-20 18:50:00|10863.7|10863.1|10862|10861.4|10863.8|10863.2|10860.3|10859.7|368
1587408900000|2020-04-20 18:55:00|10862.2|10861.3|10861.6|10861|10863.3|10862.7|10861|10860.4|519
1587409200000|2020-04-20 19:00:00|10861.5|10860.9|10867|10866.4|10867|10866.4|10861.4|10860.8|446
1587409500000|2020-04-20 19:05:00|10867.2|10866.6|10865|10864.4|10867.2|10866.6|10863.4|10862.7|396
1587409800000|2020-04-20 19:10:00|10865.1|10864.5|10865.1|10864.5|10866.6|10866|10864|10863.4|375
1587410100000|2020-04-20 19:15:00|10865.3|10864.7|10865.9|10865.3|10866.3|10865.5|10863.4|10862.8|396
1587410400000|2020-04-20 19:20:00|10865.8|10865.2|10864.4|10863.8|10866.7|10866.1|10863.8|10863.2|380
1587410700000|2020-04-20 19:25:00|10864.3|10863.7|10862.8|10862.2|10864.6|10863.9|10861.9|10861.3|432
1587411000000|2020-04-20 19:30:00|10863.1|10862.5|10861.3|10860.7|10863.4|10862.8|10859.4|10858.8|361
1587411300000|2020-04-20 19:35:00|10861.4|10860.8|10860.8|10860.2|10863.7|10863.1|10860|10859.4|361
1587411600000|2020-04-20 19:40:00|10860.9|10860.3|10858.4|10857.8|10861.5|10860.9|10858|10857.4|346
1587411900000|2020-04-20 19:45:00|10858.5|10857.9|10858.1|10857.5|10860.1|10859.5|10857.5|10856.9|360
1587412200000|2020-04-20 19:50:00|10858.2|10857.6|10859.6|10859|10861.1|10860.5|10857.4|10856.8|418
1587412500000|2020-04-20 19:55:00|10859.7|10859.1|10857.2|10856.6|10861.7|10861|10857.1|10856.5|527
1587412800000|2020-04-20 20:00:00|10857.1|10856.5|10857.3|10856.7|10858.3|10857.5|10855.6|10855|317
1587413100000|2020-04-20 20:05:00|10857.4|10856.8|10858.2|10857.6|10858.6|10857.8|10855.7|10855.1|346
1587413400000|2020-04-20 20:10:00|10858.1|10857.5|10859.5|10858.9|10860.7|10859.8|10858|10857.4|209
1587413700000|2020-04-20 20:15:00|10859.6|10859|10861|10860.4|10861.7|10861|10859.6|10859|97
1587414000000|2020-04-20 20:20:00|10861.1|10860.5|10861.7|10861.1|10861.9|10861.2|10861|10860.4|67
1587414300000|2020-04-20 20:25:00|10861.8|10861.2|10861.9|10861.3|10863.6|10863|10861.4|10860.8|149
1587414600000|2020-04-20 20:30:00|10862.1|10861.2|10861.9|10861|10862.6|10861.8|10860.8|10859.9|223
1587414900000|2020-04-20 20:35:00|10862.1|10861.2|10861.2|10860.3|10862.1|10861.2|10860.5|10859.8|109
1587415200000|2020-04-20 20:40:00|10861.3|10860.6|10864.7|10863.8|10865.4|10864.8|10860.9|10860.1|267
1587415500000|2020-04-20 20:45:00|10864.8|10863.9|10863.3|10862.7|10865.5|10864.7|10863.2|10862.5|229
1587415800000|2020-04-20 20:50:00|10863.4|10862.8|10864.8|10863.9|10866|10865.2|10863|10862.1|309
1587416100000|2020-04-20 20:55:00|10864.7|10863.7|10863.2|10862.3|10865.1|10863.9|10863|10861.1|571
1587416400000|2020-04-20 21:00:00|10863.4|10861.5|10864|10859.7|10866.1|10862.2|10863.1|10859.6|55
1587416700000|2020-04-20 21:05:00|10863.3|10859.6|10866|10860.1|10867.3|10862.4|10863.1|10859.4|175
1587417000000|2020-04-20 21:10:00|10865.9|10860.2|10865.7|10859.7|10866.4|10862.1|10863.8|10859.6|131
1587417300000|2020-04-20 21:15:00|10865.1|10860.7|10865.7|10859.7|10865.9|10860.7|10865|10859|110
1587417600000|2020-04-20 21:20:00|10865.6|10859.6|10866|10860|10866.2|10860.3|10864.3|10859.5|94
1587417900000|2020-04-20 21:25:00|10865.8|10859.8|10866.4|10860.4|10866.7|10862.6|10864.2|10859.7|180
1587418200000|2020-04-20 21:30:00|10866.5|10860.5|10863|10860.1|10867.5|10862.4|10862.7|10858.7|308
1587418500000|2020-04-20 21:35:00|10862.9|10859.8|10867|10861.1|10868|10863.9|10862.5|10859.7|377
1587418800000|2020-04-20 21:40:00|10867.6|10861.6|10866.8|10862.6|10868.1|10863.3|10866.2|10860.2|287
1587419100000|2020-04-20 21:45:00|10866.5|10862.5|10867|10862.2|10868.7|10863.9|10865.8|10860.7|394
1587419400000|2020-04-20 21:50:00|10867.1|10862.1|10872.5|10868|10873.6|10868.7|10865.4|10861.1|1068
1587419700000|2020-04-20 21:55:00|10872.4|10868.1|10869.5|10867.5|10873|10869.7|10869.2|10867.2|1011
1587420000000|2020-04-20 22:00:00|10869.4|10867.9|10866.4|10864.9|10869.4|10867.9|10864.6|10860.8|911
1587420300000|2020-04-20 22:05:00|10866.3|10865.1|10866.8|10865.7|10867.1|10866.2|10866.2|10865.1|363
1587420600000|2020-04-20 22:10:00|10867|10865.8|10866.4|10865.5|10867.2|10866.3|10866.4|10865.3|247
1587420900000|2020-04-20 22:15:00|10866|10865.4|10864.2|10863.3|10866|10865.4|10863.7|10862.3|262
1587421200000|2020-04-20 22:20:00|10864.3|10863|10863.4|10862.4|10865.4|10864.3|10862.7|10861.7|389
1587421500000|2020-04-20 22:25:00|10863.3|10862.5|10865.5|10864.6|10866.3|10865.4|10862.7|10861.7|402
1587421800000|2020-04-20 22:30:00|10865.7|10864.8|10865.7|10864.8|10866|10865.1|10864.2|10863.3|282
1587422100000|2020-04-20 22:35:00|10865.8|10864.9|10866.6|10865.7|10867.5|10866.6|10865.2|10864.2|311
1587422400000|2020-04-20 22:40:00|10866.5|10865.6|10864.4|10863.5|10866.7|10865.6|10863.3|10862.4|218
1587422700000|2020-04-20 22:45:00|10864.3|10863.4|10864.7|10863.8|10865.1|10864.2|10863.9|10863.1|113
1587423000000|2020-04-20 22:50:00|10864.6|10863.7|10863.5|10862.6|10865|10864.2|10863.4|10862.5|199
1587423300000|2020-04-20 22:55:00|10863.4|10862.5|10864.9|10864|10865|10864.2|10863.4|10862.5|108
1587423600000|2020-04-20 23:00:00|10864.4|10863.5|10862.7|10861.8|10864.5|10863.6|10862.2|10861.5|223
1587423900000|2020-04-20 23:05:00|10862.8|10861.9|10863|10862.4|10863.4|10862.6|10862.2|10861.3|143
1587424200000|2020-04-20 23:10:00|10863.1|10862.5|10862.3|10861.7|10863.9|10863.1|10862.3|10861.7|167
1587424500000|2020-04-20 23:15:00|10862.1|10861.4|10862.4|10861.5|10863.2|10862.5|10861|10860.2|224
1587424800000|2020-04-20 23:20:00|10862.3|10861.4|10862.9|10862.3|10863|10862.3|10862.1|10861.4|142
1587425100000|2020-04-20 23:25:00|10862.8|10862.2|10863.5|10862.9|10863.9|10863.1|10862.7|10862.1|80
1587425400000|2020-04-20 23:30:00|10863.6|10863|10863.6|10863|10864.1|10863.3|10863.3|10862.5|100
1587425700000|2020-04-20 23:35:00|10863.7|10863.1|10863.7|10863.1|10864|10863.3|10862.4|10861.8|157
1587426000000|2020-04-20 23:40:00|10863.6|10863|10864.1|10863.5|10864.3|10863.6|10863.3|10862.7|123
1587426300000|2020-04-20 23:45:00|10864.2|10863.3|10865.2|10864.6|10865.9|10865.2|10863.9|10863.2|152
1587426600000|2020-04-20 23:50:00|10865.1|10864.5|10865.4|10864.5|10866|10865.4|10864.7|10864|139
1587426900000|2020-04-20 23:55:00|10865.5|10864.6|10864.2|10863.6|10865.7|10864.9|10864.1|10863.4|172
1587427200000|2020-04-21 00:00:00|10864.3|10863.4|10860.5|10859.9|10864.6|10864|10860|10859.4|216
1587427500000|2020-04-21 00:05:00|10860.3|10859.7|10862.2|10861.6|10862.2|10861.6|10860|10859.3|197
1587427800000|2020-04-21 00:10:00|10862.1|10861.5|10860|10859.4|10862.8|10862|10859.9|10859.2|206
1587428100000|2020-04-21 00:15:00|10860.1|10859.5|10855.3|10854.7|10860.1|10859.5|10855.3|10854.7|455
1587428400000|2020-04-21 00:20:00|10855.4|10854.8|10857.2|10856.6|10857.3|10856.7|10854.4|10853.8|189
1587428700000|2020-04-21 00:25:00|10857.1|10856.5|10854.6|10854|10857.2|10856.6|10854.2|10853.6|268
1587429000000|2020-04-21 00:30:00|10854.7|10854.1|10856|10855.4|10856.4|10855.6|10853.9|10853.2|228
1587429300000|2020-04-21 00:35:00|10856.1|10855.5|10856.8|10856.2|10857|10856.4|10855.4|10854.6|211
1587429600000|2020-04-21 00:40:00|10856.4|10855.8|10855.6|10855|10856.7|10855.8|10854.5|10853.9|308
1587429900000|2020-04-21 00:45:00|10855.5|10854.9|10859.5|10858.9|10859.9|10859.3|10855.2|10854.6|226
1587430200000|2020-04-21 00:50:00|10859.7|10859.1|10857.1|10856.5|10860.4|10859.8|10856.3|10855.6|222
1587430500000|2020-04-21 00:55:00|10857.2|10856.6|10856.4|10855.8|10857.3|10856.7|10855.1|10854.5|239
1587430800000|2020-04-21 01:00:00|10856.6|10856|10859.2|10858.6|10859.4|10858.8|10856.6|10856|298
1587431100000|2020-04-21 01:05:00|10859.3|10858.7|10857.1|10856.5|10859.8|10859.2|10857|10856.4|191
1587431400000|2020-04-21 01:10:00|10857.2|10856.6|10854.8|10854.2|10857.2|10856.6|10854.2|10853.5|237
1587431700000|2020-04-21 01:15:00|10854.7|10854.1|10858.3|10857.7|10858.4|10857.8|10854.6|10854|259
1587432000000|2020-04-21 01:20:00|10858|10857.4|10858.8|10858.2|10859.3|10858.7|10857.6|10857|208
1587432300000|2020-04-21 01:25:00|10858.7|10858.1|10858.4|10857.8|10858.8|10858.2|10857.6|10857|121
1587432600000|2020-04-21 01:30:00|10858.5|10857.9|10858.2|10857.6|10859.5|10858.9|10856.6|10856|214
1587432900000|2020-04-21 01:35:00|10858.3|10857.7|10855.6|10855|10858.6|10857.9|10855.2|10854.6|202
1587433200000|2020-04-21 01:40:00|10855.7|10855.1|10852.3|10851.7|10855.8|10855.2|10852.2|10851.6|241
1587433500000|2020-04-21 01:45:00|10852.4|10851.8|10850.5|10849.9|10853.5|10852.9|10850|10849.4|339
1587433800000|2020-04-21 01:50:00|10850.6|10850|10851.3|10850.7|10852|10851.4|10850.5|10849.9|290
1587434100000|2020-04-21 01:55:00|10851.5|10850.9|10846.4|10845.8|10851.5|10850.9|10845.9|10845.3|287
1587434400000|2020-04-21 02:00:00|10846.3|10845.7|10846.2|10845.6|10848.8|10848.2|10845.9|10845.3|285
1587434700000|2020-04-21 02:05:00|10846.1|10845.5|10844.1|10843.5|10846.4|10845.6|10842.3|10841.7|321
1587435000000|2020-04-21 02:10:00|10844.3|10843.7|10838.2|10837.6|10844.3|10843.7|10836.5|10835.9|459
1587435300000|2020-04-21 02:15:00|10838.3|10837.7|10832.3|10831.7|10839|10838.4|10831.6|10831|502
1587435600000|2020-04-21 02:20:00|10832.5|10831.6|10826.4|10825.5|10833.3|10832.6|10826.2|10825.1|492
1587435900000|2020-04-21 02:25:00|10826.5|10825.6|10829.9|10829.3|10832.1|10831.3|10826.4|10825.6|496
1587436200000|2020-04-21 02:30:00|10830|10829.4|10828|10827.4|10832|10831.4|10827.8|10827.2|377
1587436500000|2020-04-21 02:35:00|10827.9|10827.3|10829.6|10829|10830.2|10829.6|10827.5|10826.9|365
1587436800000|2020-04-21 02:40:00|10829.5|10828.9|10828.8|10828.2|10831|10830.4|10827.1|10826.5|421
1587437100000|2020-04-21 02:45:00|10829|10828.4|10834.7|10834.1|10835.1|10834.5|10828.9|10828.3|418
1587437400000|2020-04-21 02:50:00|10834.6|10834|10831.2|10830.3|10837.6|10837|10831|10830.3|680
1587437700000|2020-04-21 02:55:00|10831.3|10830.4|10831.3|10830.7|10834.4|10833.7|10830.5|10829.9|445
1587438000000|2020-04-21 03:00:00|10831.4|10830.4|10831.3|10830.7|10832.7|10832.1|10830.2|10829.6|308
1587438300000|2020-04-21 03:05:00|10831.4|10830.5|10832.4|10831.8|10832.5|10831.9|10830.3|10829.7|265
1587438600000|2020-04-21 03:10:00|10832.5|10831.9|10833.2|10832.6|10835.2|10834.6|10831.7|10831.1|332
1587438900000|2020-04-21 03:15:00|10833.3|10832.7|10831.8|10831.2|10833.3|10832.7|10830.1|10829.5|257
1587439200000|2020-04-21 03:20:00|10831.9|10831.3|10832.2|10831.3|10833|10832.4|10830.9|10830.2|295
1587439500000|2020-04-21 03:25:00|10832.3|10831.4|10833.8|10832.9|10834.8|10834.2|10831.6|10830.9|289
1587439800000|2020-04-21 03:30:00|10833.6|10833|10834.9|10834.3|10835.1|10834.5|10833|10832.3|244
1587440100000|2020-04-21 03:35:00|10834.7|10834.1|10836|10835.4|10836.9|10836.3|10834.1|10833.4|279
1587440400000|2020-04-21 03:40:00|10836.1|10835.5|10834.6|10834|10836.7|10836|10833.4|10832.8|231
1587440700000|2020-04-21 03:45:00|10834.5|10833.9|10837.3|10836.7|10837.8|10837|10833.7|10832.9|261
1587441000000|2020-04-21 03:50:00|10837.4|10836.8|10837.9|10837.3|10838.9|10838.2|10836.8|10836.2|249
1587441300000|2020-04-21 03:55:00|10837.8|10837.2|10838|10837.4|10838.7|10838|10837.1|10836.5|187
1587441600000|2020-04-21 04:00:00|10838.1|10837.5|10837.6|10837|10838.7|10838|10836.9|10836.3|215
1587441900000|2020-04-21 04:05:00|10837.5|10836.9|10835.7|10835.1|10837.7|10837.1|10835.2|10834.5|153
1587442200000|2020-04-21 04:10:00|10835.9|10835.3|10837.6|10837|10838.4|10837.8|10835.9|10835.3|161
1587442500000|2020-04-21 04:15:00|10837.8|10836.9|10836.5|10835.9|10838.2|10837.6|10836.2|10835.6|181
1587442800000|2020-04-21 04:20:00|10836.6|10836|10838.9|10838.3|10839.2|10838.6|10836.4|10835.7|158
1587443100000|2020-04-21 04:25:00|10839.1|10838.5|10835.6|10835|10839.1|10838.5|10835.1|10834.5|148
1587443400000|2020-04-21 04:30:00|10835.5|10834.9|10835.1|10834.5|10835.5|10834.9|10833.6|10833|173
1587443700000|2020-04-21 04:35:00|10835.2|10834.6|10835.4|10834.8|10837.3|10836.7|10835|10834.3|168
1587444000000|2020-04-21 04:40:00|10835.5|10834.9|10833.1|10832.5|10835.8|10835.2|10833|10832.4|164
1587444300000|2020-04-21 04:45:00|10833.2|10832.6|10833.4|10832.8|10833.7|10832.9|10830.4|10829.8|213
1587444600000|2020-04-21 04:50:00|10833.5|10832.9|10832.4|10831.8|10834|10833.4|10831.3|10830.7|148
1587444900000|2020-04-21 04:55:00|10832.3|10831.7|10833.4|10832.8|10833.5|10832.9|10832.1|10831.4|216
1587445200000|2020-04-21 05:00:00|10833.2|10832.6|10833.4|10832.8|10833.4|10832.8|10831.9|10831.3|186
1587445500000|2020-04-21 05:05:00|10833.3|10832.7|10831|10830.1|10833.5|10832.9|10828.9|10828.3|360
1587445800000|2020-04-21 05:10:00|10830.7|10830.2|10829.9|10829.3|10831.4|10830.8|10829.4|10828.6|283
1587446100000|2020-04-21 05:15:00|10830|10829.4|10834.8|10834.2|10834.8|10834.2|10829.9|10829.1|268
1587446400000|2020-04-21 05:20:00|10834.7|10834.1|10834.9|10834.3|10836.3|10835.7|10834.3|10833.7|288
1587446700000|2020-04-21 05:25:00|10834.8|10834.2|10832.6|10832|10835.4|10834.8|10832|10831.4|261
1587447000000|2020-04-21 05:30:00|10832.5|10831.9|10834.9|10834.3|10835.4|10834.7|10831.5|10830.9|302
1587447300000|2020-04-21 05:35:00|10835.3|10834.7|10838.5|10837.9|10838.6|10837.9|10835.3|10834.7|275
1587447600000|2020-04-21 05:40:00|10838.6|10838|10837.8|10837.2|10838.7|10838.1|10836.9|10836.3|177
1587447900000|2020-04-21 05:45:00|10837.9|10837.3|10837.8|10837.2|10838.5|10837.9|10837.1|10836.5|267
1587448200000|2020-04-21 05:50:00|10837.7|10837.1|10841.9|10841.3|10842|10841.4|10837.6|10837|223
1587448500000|2020-04-21 05:55:00|10841.8|10841.2|10841.8|10840.9|10842.3|10841.7|10840.7|10840.1|283
1587448800000|2020-04-21 06:00:00|10841.7|10840.8|10845.2|10844.6|10845.8|10845.2|10841.4|10840.7|515
1587449100000|2020-04-21 06:05:00|10845.1|10844.5|10836.5|10835.9|10845.7|10845.1|10836.3|10835.7|343
1587449400000|2020-04-21 06:10:00|10836.4|10835.8|10841.2|10840.6|10842.6|10842|10836.4|10835.8|288
1587449700000|2020-04-21 06:15:00|10841.3|10840.7|10840.2|10839.6|10841.8|10841.2|10837.6|10837|471
1587450000000|2020-04-21 06:20:00|10840|10839.4|10845|10844.4|10845.4|10844.8|10839.9|10839.3|468
1587450300000|2020-04-21 06:25:00|10845.1|10844.5|10841.3|10840.7|10845.7|10845.1|10841|10840.4|528
1587450600000|2020-04-21 06:30:00|10841.2|10840.6|10842.6|10842|10846.2|10845.6|10841.1|10840.5|404
1587450900000|2020-04-21 06:35:00|10842.5|10841.9|10839|10838.4|10844|10843.4|10839|10838.4|368
1587451200000|2020-04-21 06:40:00|10838.9|10838.3|10838.9|10838.3|10840|10839.4|10837.4|10836.8|343
1587451500000|2020-04-21 06:45:00|10839|10838.4|10838.3|10837.7|10839.4|10838.8|10836.6|10836|388
1587451800000|2020-04-21 06:50:00|10838.4|10837.5|10839.4|10838.8|10842.8|10842.2|10837.2|10836.6|501
1587452100000|2020-04-21 06:55:00|10839.5|10838.9|10839.6|10839|10842.2|10841.6|10838.6|10838|420
1587452400000|2020-04-21 07:00:00|10840|10839.4|10834.7|10834.1|10844.1|10843.5|10834|10833.4|714
1587452700000|2020-04-21 07:05:00|10834.6|10834|10838.4|10837.8|10842.3|10841.7|10834.6|10834|611
1587453000000|2020-04-21 07:10:00|10838.3|10837.7|10835.2|10834.6|10839|10838.4|10835.1|10834.5|451
1587453300000|2020-04-21 07:15:00|10835.4|10834.8|10838.2|10837.6|10839.7|10839.1|10834.7|10834.1|439
1587453600000|2020-04-21 07:20:00|10838.3|10837.7|10842.1|10841.5|10843.6|10843|10836.3|10835.7|500
1587453900000|2020-04-21 07:25:00|10842|10841.4|10840.2|10839.6|10842.1|10841.5|10838.6|10838|322
1587454200000|2020-04-21 07:30:00|10840.3|10839.7|10837.6|10837|10842.8|10842.2|10836.5|10835.9|485
1587454500000|2020-04-21 07:35:00|10837.7|10837.1|10834.8|10834.2|10838.3|10837.7|10834|10833.4|506
1587454800000|2020-04-21 07:40:00|10834.7|10834.1|10835.5|10834.9|10837.1|10836.5|10833|10832.4|455
1587455100000|2020-04-21 07:45:00|10835.4|10834.8|10836.9|10836.3|10837.3|10836.7|10833.6|10833|503
1587455400000|2020-04-21 07:50:00|10836.7|10836.1|10832.9|10832.3|10839.3|10838.6|10832.3|10831.7|484
1587455700000|2020-04-21 07:55:00|10832.8|10832.2|10831.1|10830.5|10836.1|10835.5|10827|10826.4|751
1587456000000|2020-04-21 08:00:00|10831|10830.4|10824.2|10823.6|10831|10830.4|10820.5|10819.9|571
1587456300000|2020-04-21 08:05:00|10824.1|10823.5|10824|10823.4|10827.9|10827.3|10822.9|10822.3|483
1587456600000|2020-04-21 08:10:00|10824.1|10823.5|10822.4|10821.8|10825.3|10824.7|10820.5|10819.9|445
1587456900000|2020-04-21 08:15:00|10822.7|10822.1|10824.3|10823.7|10824.7|10824.1|10821.1|10820.5|440
1587457200000|2020-04-21 08:20:00|10824.4|10823.8|10827.9|10827.3|10827.9|10827.3|10822.8|10822.2|526
1587457500000|2020-04-21 08:25:00|10827.8|10827.2|10829.6|10829|10830.2|10829.6|10826.2|10825.6|496
1587457800000|2020-04-21 08:30:00|10829.4|10828.8|10832.3|10831.7|10832.8|10832.2|10828.6|10828|478
1587458100000|2020-04-21 08:35:00|10832.2|10831.6|10830.3|10829.7|10833.7|10833.1|10830.3|10829.7|406
1587458400000|2020-04-21 08:40:00|10830.2|10829.6|10833.5|10832.9|10834.3|10833.7|10830.2|10829.6|357
1587458700000|2020-04-21 08:45:00|10833.6|10833|10844.3|10843.7|10847.8|10847|10833|10832.4|645
1587459000000|2020-04-21 08:50:00|10844.2|10843.6|10839.4|10838.8|10844.4|10843.8|10837.7|10837.1|408
1587459300000|2020-04-21 08:55:00|10839.5|10838.9|10838.1|10836.7|10839.9|10839.3|10835.6|10835|509
1587459600000|2020-04-21 09:00:00|10838|10836.6|10840.7|10840.1|10844.5|10843.9|10837.9|10836.2|646
1587459900000|2020-04-21 09:05:00|10840.8|10840.2|10840.4|10839.8|10843.2|10842.6|10839|10838.4|484
1587460200000|2020-04-21 09:10:00|10840.3|10839.7|10839.3|10838.7|10841.7|10841.1|10837.1|10836.5|633
1587460500000|2020-04-21 09:15:00|10839.4|10838.8|10837|10836.4|10842.7|10842.1|10836.8|10836.2|626
1587460800000|2020-04-21 09:20:00|10837.1|10836.5|10835.5|10834.9|10838.8|10838.2|10833.6|10833|684
1587461100000|2020-04-21 09:25:00|10835.6|10835|10841.1|10840.5|10842|10841.4|10833.4|10832.8|640
1587461400000|2020-04-21 09:30:00|10841.2|10840.6|10848.9|10848.3|10848.9|10848.3|10840.7|10840.1|643
1587461700000|2020-04-21 09:35:00|10849|10848.4|10843.8|10843.2|10853.9|10853|10843.5|10842.9|823
1587462000000|2020-04-21 09:40:00|10844|10843.4|10841.7|10841.1|10845.9|10845.3|10840.9|10840.3|563
1587462300000|2020-04-21 09:45:00|10841.8|10841.2|10845.1|10844.5|10845.2|10844.6|10840.9|10840.3|608
1587462600000|2020-04-21 09:50:00|10845|10844.4|10835.9|10835.3|10845.3|10844.7|10834.2|10833.6|587
1587462900000|2020-04-21 09:55:00|10835.8|10835.2|10832.9|10832.3|10837.6|10837|10830.7|10830.1|581
1587463200000|2020-04-21 10:00:00|10833.1|10832.5|10831.7|10831.1|10834.5|10833.9|10830.2|10829.5|632
1587463500000|2020-04-21 10:05:00|10831.6|10831|10831.4|10830.8|10833.6|10833|10829.6|10829|524
1587463800000|2020-04-21 10:10:00|10831.5|10830.9|10832.9|10832.3|10833.6|10833|10828.7|10828.1|524
1587464100000|2020-04-21 10:15:00|10833|10832.4|10826|10825.4|10833.7|10833.1|10823.2|10822.6|615
1587464400000|2020-04-21 10:20:00|10825.9|10825.3|10826.6|10826|10829.3|10828.7|10825.2|10824.6|524
1587464700000|2020-04-21 10:25:00|10826.7|10826.1|10830.6|10830|10833.7|10833.1|10826.6|10826|467
1587465000000|2020-04-21 10:30:00|10830.7|10830.1|10834.4|10833.8|10835.2|10834.6|10830.1|10829.5|463
1587465300000|2020-04-21 10:35:00|10834.5|10833.9|10836.4|10835.8|10837.9|10837.3|10833.1|10832.5|415
1587465600000|2020-04-21 10:40:00|10836.5|10835.9|10836.4|10835.8|10838.7|10838.1|10834.6|10834|376
1587465900000|2020-04-21 10:45:00|10836.5|10835.9|10837.5|10836.9|10838.7|10838.1|10835.6|10835|394
1587466200000|2020-04-21 10:50:00|10837.4|10836.8|10834.2|10833.6|10839.3|10838.7|10833.6|10833|372
1587466500000|2020-04-21 10:55:00|10834.1|10833.5|10832.8|10832.2|10835|10834.4|10830.3|10829.7|491
1587466800000|2020-04-21 11:00:00|10832.7|10832.1|10829.2|10828.6|10834.2|10833.6|10827.9|10827.3|522
1587467100000|2020-04-21 11:05:00|10829.3|10828.7|10829.4|10828.8|10830.7|10830.1|10828.3|10827.5|480
1587467400000|2020-04-21 11:10:00|10829.5|10828.9|10830.4|10829.8|10830.8|10830.2|10825.7|10825.1|459
1587467700000|2020-04-21 11:15:00|10830.5|10829.9|10830.2|10829.6|10832|10831.4|10828.7|10828.1|461
1587468000000|2020-04-21 11:20:00|10830.3|10829.7|10832.8|10832.2|10832.8|10832.2|10828.2|10827.6|449
1587468300000|2020-04-21 11:25:00|10833|10832.4|10834.1|10833.5|10834.3|10833.7|10831.2|10830.6|322
1587468600000|2020-04-21 11:30:00|10834.2|10833.6|10833.5|10832.9|10837.6|10837|10833.4|10832.8|391
1587468900000|2020-04-21 11:35:00|10833.6|10833|10831.1|10830.5|10834.5|10833.9|10830.4|10829.8|440
1587469200000|2020-04-21 11:40:00|10831.3|10830.7|10831.6|10831|10835.1|10834.5|10828.7|10828.1|450
1587469500000|2020-04-21 11:45:00|10831.7|10831.1|10834.3|10833.7|10835|10834.4|10831.5|10830.9|359
1587469800000|2020-04-21 11:50:00|10834.4|10833.8|10837.6|10837|10838.3|10837.7|10834|10833.4|424
1587470100000|2020-04-21 11:55:00|10837.4|10836.8|10832.7|10832.1|10838.7|10838.1|10832.1|10831.5|466
1587470400000|2020-04-21 12:00:00|10832.6|10832|10832.2|10831.6|10835.4|10834.8|10830.1|10829.5|568
1587470700000|2020-04-21 12:05:00|10832.1|10831.5|10835.1|10834.5|10838|10837.4|10831.5|10830.9|517
1587471000000|2020-04-21 12:10:00|10835|10834.4|10837.2|10836.6|10838.7|10838.1|10834.2|10833.6|491
1587471300000|2020-04-21 12:15:00|10837.3|10836.7|10836.6|10836|10838.5|10837.9|10835.3|10834.7|458
1587471600000|2020-04-21 12:20:00|10836.8|10836.2|10839.1|10838.5|10839.6|10839|10834.7|10834.1|496
1587471900000|2020-04-21 12:25:00|10839.2|10838.6|10844|10843.4|10844|10843.4|10838.5|10837.9|412
1587472200000|2020-04-21 12:30:00|10844.3|10843.7|10841.2|10840.6|10844.5|10843.9|10837.2|10836.6|506
1587472500000|2020-04-21 12:35:00|10841.3|10840.7|10834|10833.4|10844.3|10843.7|10833.5|10832.9|521
1587472800000|2020-04-21 12:40:00|10834.4|10833.8|10831.8|10831.2|10834.9|10834.3|10829.6|10829|584
1587473100000|2020-04-21 12:45:00|10831.9|10831.3|10834.4|10833.8|10835|10834.4|10830.6|10830|503
1587473400000|2020-04-21 12:50:00|10834.3|10833.7|10828.6|10828|10834.8|10834.2|10826.5|10825.9|653
1587473700000|2020-04-21 12:55:00|10828.5|10827.9|10829.5|10828.9|10830.3|10829.7|10824.9|10824.3|573
1587474000000|2020-04-21 13:00:00|10829.6|10829|10821.7|10821.1|10829.7|10829.1|10817|10816.1|705
1587474300000|2020-04-21 13:05:00|10821.6|10821|10822.6|10822|10825.8|10825.2|10820.7|10820.1|577
1587474600000|2020-04-21 13:10:00|10823|10822.4|10829.4|10828.8|10829.8|10829.2|10819.9|10819.3|512
1587474900000|2020-04-21 13:15:00|10829.5|10828.9|10832.7|10832.1|10834.1|10833.5|10827.1|10826.5|686
1587475200000|2020-04-21 13:20:00|10832.8|10832.2|10836.3|10835.7|10836.4|10835.8|10832.1|10831.5|521
1587475500000|2020-04-21 13:25:00|10836.6|10836|10832.8|10832.2|10836.7|10836.1|10831.8|10831.2|415
1587475800000|2020-04-21 13:30:00|10832.7|10832.1|10835.1|10834.5|10835.6|10834.7|10831.2|10830.6|630
1587476100000|2020-04-21 13:35:00|10835|10834.4|10837.8|10837.2|10840.1|10839.5|10832.9|10832.3|691
1587476400000|2020-04-21 13:40:00|10837.7|10837.1|10841.6|10841|10843.2|10842.6|10836.2|10835.6|623
1587476700000|2020-04-21 13:45:00|10841.5|10840.9|10870.6|10869.4|10875|10874.1|10839.5|10838.9|1251
1587477000000|2020-04-21 13:50:00|10870.2|10869.2|10868.5|10867.9|10874.6|10874|10863.3|10862.6|1445
1587477300000|2020-04-21 13:55:00|10868.3|10867.6|10871.3|10870|10875.1|10874.2|10865.7|10864.9|1300
1587477600000|2020-04-21 14:00:00|10871.5|10870.3|10866.5|10865.9|10873.1|10871.9|10863.7|10862.8|1283
1587477900000|2020-04-21 14:05:00|10866.4|10865.8|10865.3|10864.4|10866.7|10866.1|10859.8|10858.9|1107
1587478200000|2020-04-21 14:10:00|10865.4|10864.5|10865.9|10865|10870.1|10869.5|10864.5|10863.9|932
1587478500000|2020-04-21 14:15:00|10865.6|10864.9|10872|10871.1|10872.3|10871.6|10864.9|10864.1|792
1587478800000|2020-04-21 14:20:00|10871.4|10870.8|10878|10877.4|10880.9|10880|10867.5|10866.9|1129
1587479100000|2020-04-21 14:25:00|10877.9|10877.3|10870.6|10870|10880|10879.3|10867.2|10866.3|1086
1587479400000|2020-04-21 14:30:00|10870.7|10869.8|10866.3|10865.7|10871.1|10870.4|10864.9|10864|995
1587479700000|2020-04-21 14:35:00|10866.4|10865.8|10861.8|10861.2|10867.1|10866.4|10861.6|10860.6|943
1587480000000|2020-04-21 14:40:00|10861.9|10861.3|10845.3|10844.4|10862.3|10861.7|10843.9|10843|1023
1587480300000|2020-04-21 14:45:00|10845.4|10844.5|10851.2|10849.9|10856|10855|10844.4|10843.8|1230
1587480600000|2020-04-21 14:50:00|10851.1|10850|10849.6|10848.7|10855.1|10854.3|10849.4|10848.7|979
1587480900000|2020-04-21 14:55:00|10849.2|10849|10859.6|10859|10863.6|10863|10848.3|10847.7|1120
1587481200000|2020-04-21 15:00:00|10859.7|10859.1|10862.3|10861.4|10867|10866.3|10858.6|10858|1098
1587481500000|2020-04-21 15:05:00|10862.4|10861.5|10865.3|10864.7|10868.1|10867.3|10861.2|10860.3|882
1587481800000|2020-04-21 15:10:00|10865.4|10864.8|10864|10862.9|10867.2|10866.6|10861.8|10861.1|815
1587482100000|2020-04-21 15:15:00|10863.8|10863|10870|10869.1|10873.7|10872.7|10863.5|10862.9|672
1587482400000|2020-04-21 15:20:00|10870.1|10869.2|10867.3|10866.7|10871.4|10870.7|10866.2|10865.6|756
1587482700000|2020-04-21 15:25:00|10867.4|10866.8|10860.6|10859.7|10867.4|10866.8|10860|10859.2|867
1587483000000|2020-04-21 15:30:00|10860.7|10859.8|10864.3|10863.7|10866.7|10865.9|10860|10859.2|698
1587483300000|2020-04-21 15:35:00|10864.6|10864|10858.6|10857.7|10866.1|10865.5|10857.4|10856.6|735
1587483600000|2020-04-21 15:40:00|10858.5|10857.6|10861.5|10860.9|10863.2|10862.3|10857.5|10856.6|727
1587483900000|2020-04-21 15:45:00|10861.6|10861|10865.6|10865|10867.2|10866.6|10859.9|10859.2|688
1587484200000|2020-04-21 15:50:00|10865.7|10865.1|10858.9|10858|10866.2|10865.6|10858.8|10858|616
1587484500000|2020-04-21 15:55:00|10859|10858.4|10854.2|10853.6|10860.6|10860|10853.8|10853.2|870
1587484800000|2020-04-21 16:00:00|10854.3|10853.7|10856.7|10856.1|10858.2|10857.3|10853.8|10853.2|746
1587485100000|2020-04-21 16:05:00|10856.6|10856|10856|10855.4|10857.5|10856.7|10854.6|10854|788
1587485400000|2020-04-21 16:10:00|10855.9|10855.3|10855.9|10855|10862|10861.4|10854.9|10854.3|744
1587485700000|2020-04-21 16:15:00|10855.8|10854.9|10860.3|10859.7|10860.7|10859.9|10855.3|10854.7|640
1587486000000|2020-04-21 16:20:00|10860.2|10859.6|10856.9|10856.3|10860.3|10859.7|10855.3|10854.7|566
1587486300000|2020-04-21 16:25:00|10857|10856.4|10849|10848.4|10860.4|10859.8|10846.7|10845.8|829
1587486600000|2020-04-21 16:30:00|10849.2|10848.3|10851.7|10851.1|10853.6|10853|10847.9|10847.1|497
1587486900000|2020-04-21 16:35:00|10851.9|10851.3|10848.3|10847.7|10852.6|10852|10847.8|10847.2|509
1587487200000|2020-04-21 16:40:00|10848.4|10847.8|10849.8|10849.2|10852.9|10852.3|10848.2|10847.6|383
1587487500000|2020-04-21 16:45:00|10849.7|10849.1|10846.7|10846.1|10850.5|10849.9|10845.2|10844.3|619
1587487800000|2020-04-21 16:50:00|10846.6|10846|10846.8|10846.2|10853.4|10852.8|10845.5|10844.9|742
1587488100000|2020-04-21 16:55:00|10847|10846.4|10844.6|10844|10847.7|10847.1|10844.1|10843.4|705
1587488400000|2020-04-21 17:00:00|10844.5|10843.9|10846.8|10846.2|10847.3|10846.7|10843.3|10842.7|605
1587488700000|2020-04-21 17:05:00|10846.7|10846.1|10847.8|10847.2|10850.7|10850.1|10844.9|10844.3|553
1587489000000|2020-04-21 17:10:00|10847.7|10847.1|10848.4|10847.8|10850.6|10849.9|10846.9|10846.2|507
1587489300000|2020-04-21 17:15:00|10848.3|10847.7|10846.2|10845.6|10849.5|10848.6|10845.8|10845.2|411
1587489600000|2020-04-21 17:20:00|10846.4|10845.5|10849.4|10848.8|10850|10849.2|10844.8|10844.2|504
1587489900000|2020-04-21 17:25:00|10849.5|10848.6|10846.2|10845.6|10849.6|10849|10845|10844.4|468
1587490200000|2020-04-21 17:30:00|10846.3|10845.7|10847.6|10847|10848.4|10847.8|10845.4|10844.8|481
1587490500000|2020-04-21 17:35:00|10847.7|10847.1|10848.5|10847.9|10850.3|10849.7|10846.2|10845.6|540
1587490800000|2020-04-21 17:40:00|10848.6|10848|10848.5|10847.9|10849|10848.4|10846.6|10845.8|392
1587491100000|2020-04-21 17:45:00|10848.6|10848|10842.1|10841.5|10849|10848.4|10841.9|10841.3|448
1587491400000|2020-04-21 17:50:00|10842|10841.4|10844.8|10844.2|10845.4|10844.8|10842|10841.4|444
1587491700000|2020-04-21 17:55:00|10845.1|10844.3|10845.1|10844.5|10846.5|10845.9|10843.5|10842.9|549
1587492000000|2020-04-21 18:00:00|10844.7|10844.1|10845.9|10845.3|10846.3|10845.7|10842.1|10841.4|579
1587492300000|2020-04-21 18:05:00|10845.2|10844.6|10847.1|10846.5|10848.9|10848.1|10845.2|10844.6|375
1587492600000|2020-04-21 18:10:00|10847|10846.4|10849|10848.4|10849.5|10848.9|10846.5|10845.9|479
1587492900000|2020-04-21 18:15:00|10848.9|10848.3|10850.3|10849.7|10851.2|10850.6|10847.8|10847.1|470
1587493200000|2020-04-21 18:20:00|10850.4|10849.8|10855|10854.4|10855.7|10855.1|10850.2|10849.6|511
1587493500000|2020-04-21 18:25:00|10855.1|10854.5|10854.9|10854.3|10856.2|10855.6|10852.1|10851.5|530
1587493800000|2020-04-21 18:30:00|10855|10854.4|10852.5|10851.9|10855.8|10855.2|10851.2|10850.5|374
1587494100000|2020-04-21 18:35:00|10852.6|10852|10856.2|10855.6|10857.3|10856.7|10851.5|10850.9|408
1587494400000|2020-04-21 18:40:00|10856.3|10855.7|10855.7|10855.1|10857.3|10856.7|10854.3|10853.7|369
1587494700000|2020-04-21 18:45:00|10855.6|10855|10853.7|10852.8|10855.9|10855.3|10852.4|10851.8|331
1587495000000|2020-04-21 18:50:00|10853.6|10853|10851.3|10850.7|10853.6|10853|10851.1|10850.5|364
1587495300000|2020-04-21 18:55:00|10851.6|10851|10853.2|10852.6|10854.9|10854.3|10851.4|10850.7|658
1587495600000|2020-04-21 19:00:00|10853|10852.4|10855.2|10854.6|10855.5|10854.8|10850.8|10849.9|547
1587495900000|2020-04-21 19:05:00|10855.3|10854.7|10853|10852.4|10856.3|10855.7|10851.9|10851.3|507
1587496200000|2020-04-21 19:10:00|10852.9|10852.3|10853.9|10853.3|10854.4|10853.5|10851.4|10850.7|476
1587496500000|2020-04-21 19:15:00|10854|10853.4|10856.7|10856.1|10856.8|10856.1|10853.8|10853.1|405
1587496800000|2020-04-21 19:20:00|10856.9|10856.3|10859.2|10858.3|10860.2|10859.5|10856.3|10855.7|438
1587497100000|2020-04-21 19:25:00|10859.3|10858.4|10859.3|10858.7|10859.7|10858.9|10856.6|10855.9|368
1587497400000|2020-04-21 19:30:00|10859.4|10858.8|10863.8|10863.2|10863.9|10863.3|10858.4|10857.7|393
1587497700000|2020-04-21 19:35:00|10863.7|10863.1|10866.4|10865.5|10866.5|10865.7|10862.3|10861.6|523
1587498000000|2020-04-21 19:40:00|10866|10865.4|10860.2|10859.3|10866.4|10865.5|10859.9|10859.2|570
1587498300000|2020-04-21 19:45:00|10860.3|10859.4|10859.8|10859.2|10861.2|10860.6|10859.4|10858.8|303
1587498600000|2020-04-21 19:50:00|10859.6|10859|10858|10857.4|10860.8|10860.2|10857.8|10857.1|383
1587498900000|2020-04-21 19:55:00|10857.9|10857.3|10859.9|10859|10864.2|10863.6|10857.9|10857.3|595
1587499200000|2020-04-21 20:00:00|10859.6|10858.9|10860.8|10860.2|10863|10862.4|10859.5|10858.9|352
1587499500000|2020-04-21 20:05:00|10860.9|10860.3|10860.1|10859.5|10861|10860.4|10859.5|10858.8|201
1587499800000|2020-04-21 20:10:00|10860.2|10859.6|10861.7|10860.8|10861.9|10861.1|10859.1|10858.5|200
1587500100000|2020-04-21 20:15:00|10861.5|10860.9|10860.1|10859.5|10861.5|10860.9|10859.7|10858.8|132
1587500400000|2020-04-21 20:20:00|10860.2|10859.6|10859.9|10859.3|10860.2|10859.6|10859.3|10858.7|111
1587500700000|2020-04-21 20:25:00|10860|10859.4|10859.8|10859.2|10861.1|10860.4|10859.4|10858.8|142
1587501000000|2020-04-21 20:30:00|10859.7|10859.1|10858|10857.1|10860.8|10860.2|10857.9|10857|188
1587501300000|2020-04-21 20:35:00|10858.1|10857.2|10857.6|10857|10858.8|10858.1|10857.5|10856.8|108
1587501600000|2020-04-21 20:40:00|10857.7|10857.1|10858.6|10858|10859.1|10858.5|10857.5|10856.9|144
1587501900000|2020-04-21 20:45:00|10858.7|10858.1|10857.6|10857|10859.3|10858.6|10857.4|10856.7|147
1587502200000|2020-04-21 20:50:00|10857.7|10857.1|10857.2|10856.3|10858.5|10857.7|10856.9|10856|213
1587502500000|2020-04-21 20:55:00|10857.3|10856.2|10859|10858.1|10861.1|10858.1|10856.4|10855.3|494
1587502800000|2020-04-21 21:00:00|10859.9|10856.3|10861.8|10855.8|10867|10861|10859.9|10855.8|54
1587503100000|2020-04-21 21:05:00|10861.4|10855.4|10863.6|10857.6|10865|10859|10861.4|10855.4|171
1587503400000|2020-04-21 21:10:00|10863.7|10857.7|10863|10857|10864.1|10858.8|10861.7|10855.7|153
1587503700000|2020-04-21 21:15:00|10862.2|10856.2|10859.5|10855.1|10864.8|10858.8|10858.4|10853.7|471
1587504000000|2020-04-21 21:20:00|10863.2|10854.9|10862.8|10856.8|10866.1|10860.1|10860.9|10854.9|142
1587504300000|2020-04-21 21:25:00|10863.8|10857.8|10861.8|10856.6|10865.5|10859.5|10860.7|10854.7|141
1587504600000|2020-04-21 21:30:00|10862.2|10856.2|10862.4|10856.4|10863.2|10857.6|10862|10856|186
1587504900000|2020-04-21 21:35:00|10862.7|10856.7|10862.1|10856.1|10862.7|10858.1|10861.6|10855.6|165
1587505200000|2020-04-21 21:40:00|10862.2|10856.2|10862.3|10856.3|10863.4|10858.1|10861.4|10855.5|185
1587505500000|2020-04-21 21:45:00|10862.2|10856.5|10865|10861.2|10865.2|10861.8|10861.4|10855.5|285
1587505800000|2020-04-21 21:50:00|10864.9|10861.3|10863|10857|10865.1|10862.2|10861.9|10855.9|333
1587506100000|2020-04-21 21:55:00|10863.5|10857.5|10861.8|10855.8|10863.6|10857.6|10860|10854.9|293
1587506400000|2020-04-21 22:00:00|10861.7|10855.7|10858.4|10856.9|10861.7|10857.9|10857.8|10853.4|749
1587506700000|2020-04-21 22:05:00|10858.3|10857|10858.8|10857.8|10859.6|10858.4|10857.9|10856.7|314
1587507000000|2020-04-21 22:10:00|10859|10857.9|10857.6|10856.7|10859.6|10858.5|10857.6|10856.6|218
1587507300000|2020-04-21 22:15:00|10857.7|10856.8|10858.3|10857.4|10858.8|10857.9|10857.7|10856.8|127
1587507600000|2020-04-21 22:20:00|10857.9|10857|10857.4|10856.5|10857.9|10857.2|10856.7|10855.9|80
1587507900000|2020-04-21 22:25:00|10857.3|10856.4|10857.4|10856.5|10857.6|10856.7|10857.1|10856.3|68
1587508200000|2020-04-21 22:30:00|10857.3|10856.4|10856.8|10855.9|10857.4|10856.7|10856.1|10855.2|126
1587508500000|2020-04-21 22:35:00|10856.9|10856|10857.2|10856.6|10857.5|10856.7|10856.3|10855.5|130
1587508800000|2020-04-21 22:40:00|10857.4|10856.5|10856.8|10855.9|10858.4|10857.8|10856.4|10855.5|201
1587509100000|2020-04-21 22:45:00|10856.7|10856.1|10854.9|10854|10857|10856.3|10854.8|10853.9|228
1587509400000|2020-04-21 22:50:00|10854.4|10853.8|10853.9|10853|10856.3|10855.5|10853.5|10852.7|179
1587509700000|2020-04-21 22:55:00|10853.8|10852.9|10854.2|10853.3|10854.5|10853.6|10853.1|10852.2|134
1587510000000|2020-04-21 23:00:00|10854|10853.4|10854.5|10853.6|10856.5|10855.7|10854|10853.4|145
1587510300000|2020-04-21 23:05:00|10854.6|10853.7|10853.2|10852.6|10854.6|10853.7|10853.1|10852.3|125
1587510600000|2020-04-21 23:10:00|10853.1|10852.5|10853.6|10853|10854.1|10853.3|10853.1|10852.3|105
1587510900000|2020-04-21 23:15:00|10853.7|10853.1|10855.1|10854.2|10855.2|10854.6|10853.2|10852.4|76
1587511200000|2020-04-21 23:20:00|10854.8|10854.3|10853.1|10852.5|10855.1|10854.3|10852.9|10852.3|109
1587511500000|2020-04-21 23:25:00|10853.2|10852.6|10855.5|10854.9|10855.7|10855.1|10853|10852.4|166
1587511800000|2020-04-21 23:30:00|10855.7|10855.1|10855.2|10854.6|10855.7|10855.1|10855.1|10854.4|93
1587512100000|2020-04-21 23:35:00|10855.3|10854.7|10856.4|10855.5|10856.6|10855.9|10855.1|10854.4|97
1587512400000|2020-04-21 23:40:00|10856.3|10855.7|10855.7|10855.1|10857.4|10856.8|10855.6|10854.9|152
1587512700000|2020-04-21 23:45:00|10855.8|10855.2|10857.3|10856.7|10857.4|10856.8|10855.7|10855.1|70
1587513000000|2020-04-21 23:50:00|10857.2|10856.6|10857.3|10856.7|10857.7|10857.1|10856.6|10856|90
1587513300000|2020-04-21 23:55:00|10857.2|10856.6|10856.7|10856.1|10857.3|10856.7|10855.5|10854.9|103
1587513600000|2020-04-22 00:00:00|10856.6|10856|10858.3|10857.7|10860.8|10860.2|10856.4|10855.8|271
1587513900000|2020-04-22 00:05:00|10858.2|10857.6|10859.8|10859.2|10860.9|10860.3|10857.7|10857.1|264
1587514200000|2020-04-22 00:10:00|10860|10859.4|10860|10859.4|10860.6|10859.9|10859.2|10858.6|129
1587514500000|2020-04-22 00:15:00|10859.9|10859.3|10857.8|10857.2|10860.4|10859.8|10857.8|10857.2|232
1587514800000|2020-04-22 00:20:00|10858|10857.1|10855.3|10854.7|10858.2|10857.6|10855.1|10854.3|229
1587515100000|2020-04-22 00:25:00|10855.2|10854.6|10850.6|10850|10855.3|10854.7|10850.2|10849.6|249
1587515400000|2020-04-22 00:30:00|10850.7|10850.1|10851.8|10851.2|10851.9|10851.3|10850.6|10850|135
1587515700000|2020-04-22 00:35:00|10851.9|10851.3|10852.8|10852.2|10853.8|10852.9|10850.2|10849.4|249
1587516000000|2020-04-22 00:40:00|10852.7|10852.1|10852.4|10851.8|10853.5|10852.9|10849.5|10848.9|216
1587516300000|2020-04-22 00:45:00|10852.3|10851.7|10850.7|10850.1|10852.4|10851.8|10850.1|10849.5|218
1587516600000|2020-04-22 00:50:00|10850.6|10850|10855.5|10854.9|10855.9|10855.3|10849.8|10849.2|312
1587516900000|2020-04-22 00:55:00|10855.7|10855.1|10855.4|10854.8|10855.7|10855.1|10853.8|10853.2|179
1587517200000|2020-04-22 01:00:00|10855.5|10854.9|10855.4|10854.8|10859|10858.3|10855.3|10854.7|342
1587517500000|2020-04-22 01:05:00|10855.3|10854.7|10855.9|10855.3|10856.8|10856.2|10854.7|10854.1|135
1587517800000|2020-04-22 01:10:00|10855.8|10855.2|10857.1|10856.5|10857.4|10856.8|10855.4|10854.8|198
1587518100000|2020-04-22 01:15:00|10857.2|10856.6|10859.7|10859.1|10859.9|10859.3|10856.2|10855.5|240
1587518400000|2020-04-22 01:20:00|10859.6|10859|10858.3|10857.7|10861.4|10860.8|10858.2|10857.6|213
1587518700000|2020-04-22 01:25:00|10858.2|10857.6|10855.8|10855.2|10858.7|10858.1|10855.7|10855.1|133
1587519000000|2020-04-22 01:30:00|10856|10855.4|10853.8|10853.2|10856.7|10856.1|10853.8|10853.2|214
1587519300000|2020-04-22 01:35:00|10853.9|10853.3|10854.3|10853.7|10854.6|10854|10853.2|10852.6|176
1587519600000|2020-04-22 01:40:00|10854.2|10853.6|10853|10852.4|10854.7|10854.1|10852.9|10852.2|169
1587519900000|2020-04-22 01:45:00|10853.1|10852.5|10850.3|10849.7|10853.2|10852.5|10850.3|10849.7|252
1587520200000|2020-04-22 01:50:00|10850.2|10849.6|10848.6|10848|10850.6|10849.9|10848.2|10847.6|336
1587520500000|2020-04-22 01:55:00|10848.7|10848.1|10849.6|10849|10850.7|10850.1|10848|10847.4|279
1587520800000|2020-04-22 02:00:00|10849.5|10848.9|10849.2|10848.6|10849.5|10848.9|10847.1|10846.5|270
1587521100000|2020-04-22 02:05:00|10849.3|10848.7|10855.5|10854.6|10858.7|10857.8|10849.2|10848.6|415
1587521400000|2020-04-22 02:10:00|10855.6|10854.7|10854.9|10854|10856.6|10855.9|10853.4|10852.5|561
1587521700000|2020-04-22 02:15:00|10855|10854.1|10853.1|10852.5|10855.4|10854.7|10852.8|10851.9|389
1587522000000|2020-04-22 02:20:00|10853.2|10852.6|10854.4|10853.5|10854.9|10854.2|10853|10852.3|335
1587522300000|2020-04-22 02:25:00|10854.5|10853.6|10854.6|10854|10855.6|10854.9|10853.8|10853.2|267
1587522600000|2020-04-22 02:30:00|10854.7|10854.1|10856.6|10856|10856.6|10856|10853.8|10853|201
1587522900000|2020-04-22 02:35:00|10856.7|10856.1|10854.4|10853.8|10856.9|10856.3|10853.3|10852.7|218
1587523200000|2020-04-22 02:40:00|10854.7|10854.1|10854|10853.4|10855|10854.4|10853.9|10853.1|158
1587523500000|2020-04-22 02:45:00|10854.1|10853.5|10854.4|10853.8|10856|10855.3|10853.3|10852.6|256
1587523800000|2020-04-22 02:50:00|10854.5|10853.6|10853.5|10852.9|10854.9|10854.3|10852.5|10851.9|212
1587524100000|2020-04-22 02:55:00|10853.6|10853|10852.7|10852.1|10854.2|10853.6|10852|10851.3|248
1587524400000|2020-04-22 03:00:00|10852.6|10852|10853|10852.4|10853.8|10853.2|10851.4|10850.8|217
1587524700000|2020-04-22 03:05:00|10853.1|10852.5|10852.7|10852.1|10853.8|10853.2|10852.4|10851.8|151
1587525000000|2020-04-22 03:10:00|10852.8|10852.2|10853.3|10852.7|10854.1|10853.3|10851.5|10850.9|176
1587525300000|2020-04-22 03:15:00|10853.4|10852.5|10853.2|10852.6|10853.9|10853.3|10853|10852.1|151
1587525600000|2020-04-22 03:20:00|10853.6|10853|10848.7|10848.1|10853.9|10853.3|10848.7|10848.1|206
1587525900000|2020-04-22 03:25:00|10848.6|10848|10849.4|10848.8|10849.8|10849.2|10848.5|10847.9|164
1587526200000|2020-04-22 03:30:00|10849.5|10848.9|10850.7|10850.1|10850.7|10850.1|10848.8|10848.2|172
1587526500000|2020-04-22 03:35:00|10850.6|10850|10850.2|10849.6|10850.8|10850.2|10849.9|10849.3|159
1587526800000|2020-04-22 03:40:00|10850.3|10849.7|10849.1|10848.5|10850.9|10850.3|10848.8|10848.2|163
1587527100000|2020-04-22 03:45:00|10849.5|10848.9|10849.3|10848.7|10850.5|10849.9|10848.9|10848.3|165
1587527400000|2020-04-22 03:50:00|10849.4|10848.8|10849.5|10848.9|10849.9|10849.3|10848.7|10848.1|150
1587527700000|2020-04-22 03:55:00|10849.6|10849|10851.1|10850.5|10851.2|10850.6|10849|10848.4|157
1587528000000|2020-04-22 04:00:00|10851|10850.4|10850.4|10849.8|10851.1|10850.5|10849.8|10849.2|139
1587528300000|2020-04-22 04:05:00|10850.3|10849.7|10851|10850.4|10851.8|10851.2|10849.9|10849.3|157
1587528600000|2020-04-22 04:10:00|10851.1|10850.5|10851.1|10850.5|10851.6|10851|10850.5|10849.9|101
1587528900000|2020-04-22 04:15:00|10851.2|10850.6|10850.3|10849.7|10851.7|10851.1|10850|10849.4|101
1587529200000|2020-04-22 04:20:00|10850.4|10849.8|10848.1|10847.5|10850.4|10849.8|10848|10847.4|93
1587529500000|2020-04-22 04:25:00|10848|10847.4|10848.8|10848.2|10849.1|10848.5|10845.5|10844.9|259
1587529800000|2020-04-22 04:30:00|10849|10848.4|10848.1|10847.5|10849.2|10848.6|10847.4|10846.8|228
1587530100000|2020-04-22 04:35:00|10848|10847.4|10845.7|10845.1|10848|10847.4|10845.4|10844.8|158
1587530400000|2020-04-22 04:40:00|10845.8|10845.2|10847.6|10847|10848|10847.3|10845.3|10844.7|190
1587530700000|2020-04-22 04:45:00|10847.5|10846.9|10847.8|10847.2|10849.4|10848.8|10847.5|10846.9|199
1587531000000|2020-04-22 04:50:00|10847.6|10847|10848.6|10848|10848.6|10848|10846.8|10846.2|188
1587531300000|2020-04-22 04:55:00|10848.5|10847.9|10846.8|10846.2|10848.6|10848|10846.7|10846.1|168
1587531600000|2020-04-22 05:00:00|10846.7|10846.1|10847.5|10846.9|10847.6|10847|10845.8|10845.2|164
1587531900000|2020-04-22 05:05:00|10847.6|10847|10848.2|10847.6|10849.6|10849|10847|10846.4|220
1587532200000|2020-04-22 05:10:00|10848.4|10847.8|10850.2|10849.6|10850.9|10850.3|10847.9|10847.3|230
1587532500000|2020-04-22 05:15:00|10850.3|10849.7|10849|10848.4|10850.7|10850.1|10848.5|10847.9|154
1587532800000|2020-04-22 05:20:00|10848.9|10848.3|10849.8|10849.2|10850.7|10850.1|10848.9|10848.3|111
1587533100000|2020-04-22 05:25:00|10850.2|10849.6|10851.4|10850.8|10851.6|10851|10849.7|10849.1|119
1587533400000|2020-04-22 05:30:00|10851.3|10850.7|10853.3|10852.7|10853.4|10852.8|10850.9|10850.3|225
1587533700000|2020-04-22 05:35:00|10853.6|10853|10853.7|10853.1|10854.3|10853.7|10852.6|10851.9|201
1587534000000|2020-04-22 05:40:00|10853.6|10853|10854.2|10853.6|10856.8|10856.2|10852.6|10852|230
1587534300000|2020-04-22 05:45:00|10854.1|10853.5|10852.1|10851.5|10854.2|10853.6|10851.5|10850.8|306
1587534600000|2020-04-22 05:50:00|10852.2|10851.6|10855.2|10854.6|10856.7|10856.1|10852|10851.4|269
1587534900000|2020-04-22 05:55:00|10855.1|10854.5|10855.8|10855.2|10856.8|10856.2|10854.4|10853.8|311
1587535200000|2020-04-22 06:00:00|10856|10855|10852.2|10851.6|10856|10855.3|10851.7|10851.1|363
1587535500000|2020-04-22 06:05:00|10852.1|10851.5|10854.8|10854.2|10855.2|10854.6|10851.3|10850.7|287
1587535800000|2020-04-22 06:10:00|10854.7|10854.1|10856.3|10855.7|10857.7|10857.1|10851.7|10851.1|441
1587536100000|2020-04-22 06:15:00|10856|10855.4|10861.9|10861.3|10864.8|10864.1|10856|10855.4|618
1587536400000|2020-04-22 06:20:00|10862|10861.4|10861.1|10860.5|10863.2|10862.6|10860|10859.3|533
1587536700000|2020-04-22 06:25:00|10861.2|10860.6|10863.4|10862.8|10865.2|10864.6|10860.4|10859.7|491
1587537000000|2020-04-22 06:30:00|10863.3|10862.7|10866.7|10866.1|10867.3|10866.7|10859.6|10859|478
1587537300000|2020-04-22 06:35:00|10866.8|10866.2|10867.7|10867.1|10869.9|10869.3|10866.7|10866.1|502
1587537600000|2020-04-22 06:40:00|10867.8|10867.2|10865.8|10865.2|10868.3|10867.7|10863.2|10862.6|347
1587537900000|2020-04-22 06:45:00|10865.6|10865|10866.8|10866.2|10869.9|10869.3|10862.7|10862.1|409
1587538200000|2020-04-22 06:50:00|10866.7|10866.1|10865.6|10865|10869.3|10868.7|10864|10863.4|461
1587538500000|2020-04-22 06:55:00|10865.7|10865.1|10859.5|10858.9|10867.8|10867.2|10859.1|10858.5|522
1587538800000|2020-04-22 07:00:00|10859.6|10859|10858.5|10857.9|10863.6|10863|10857.2|10856.6|601
1587539100000|2020-04-22 07:05:00|10858.6|10858|10860.8|10860.2|10860.9|10860.3|10857|10856.4|473
1587539400000|2020-04-22 07:10:00|10860.9|10860.3|10864.3|10863.7|10865.3|10864.7|10860.3|10859.7|513
1587539700000|2020-04-22 07:15:00|10864.4|10863.8|10871|10870.4|10871.2|10870.6|10863.1|10862.5|468
1587540000000|2020-04-22 07:20:00|10871.1|10870.5|10866.4|10865.8|10874|10873.4|10865.2|10864.6|614
1587540300000|2020-04-22 07:25:00|10866.3|10865.7|10866.7|10866.1|10867.3|10866.7|10863|10862.4|535
1587540600000|2020-04-22 07:30:00|10866.8|10866.2|10863.1|10862.5|10867.8|10867.2|10863|10862.4|473
1587540900000|2020-04-22 07:35:00|10862.9|10862.3|10862.5|10861.9|10866.8|10866.2|10861.3|10860.7|524
1587541200000|2020-04-22 07:40:00|10862.6|10862|10863.2|10862.6|10868.2|10867.6|10861.9|10861.3|542
1587541500000|2020-04-22 07:45:00|10863.1|10862.5|10863.7|10863.1|10865.1|10864.5|10860.7|10860.1|523
1587541800000|2020-04-22 07:50:00|10863.8|10863.2|10863.7|10863.1|10865|10864.4|10861.1|10860.5|498
1587542100000|2020-04-22 07:55:00|10863.5|10862.9|10855.8|10855.2|10864.1|10863.5|10853.7|10853.1|569
1587542400000|2020-04-22 08:00:00|10856.1|10855.5|10860.9|10860.3|10861.3|10860.7|10853.3|10852.7|607
1587542700000|2020-04-22 08:05:00|10861|10860.4|10859.3|10858.7|10865.6|10865|10857.2|10856.6|632
1587543000000|2020-04-22 08:10:00|10859.4|10858.8|10859.9|10859.3|10861.1|10860.5|10857|10856.4|492
1587543300000|2020-04-22 08:15:00|10859.7|10859.1|10861.2|10860.6|10862.2|10861.6|10859.2|10858.6|453
1587543600000|2020-04-22 08:20:00|10861.3|10860.7|10856.8|10856.2|10861.4|10860.8|10855.5|10854.9|458
1587543900000|2020-04-22 08:25:00|10856.9|10856.3|10853.4|10852.8|10859.2|10858.6|10851.8|10851.2|493
1587544200000|2020-04-22 08:30:00|10853.5|10852.9|10857.4|10856.8|10859.7|10859.1|10853.4|10852.8|422
1587544500000|2020-04-22 08:35:00|10857.3|10856.7|10856.4|10855.8|10858|10857.4|10854.8|10854.2|449
1587544800000|2020-04-22 08:40:00|10856.3|10855.7|10857.5|10856.9|10859.9|10859.3|10854.4|10853.8|421
1587545100000|2020-04-22 08:45:00|10857.6|10857|10860|10859.4|10862.3|10861.7|10856.3|10855.7|491
1587545400000|2020-04-22 08:50:00|10859.7|10859.1|10860.3|10859.7|10861.4|10860.8|10858.5|10857.9|447
1587545700000|2020-04-22 08:55:00|10860.4|10859.8|10860.3|10859.7|10863.4|10862.8|10859.9|10859.3|370
1587546000000|2020-04-22 09:00:00|10860.4|10859.8|10864.3|10863.7|10869.8|10869.2|10860.1|10859.5|593
1587546300000|2020-04-22 09:05:00|10864.4|10863.8|10865.7|10865.1|10868.5|10867.9|10863.9|10863.3|486
1587546600000|2020-04-22 09:10:00|10865.9|10865.3|10868.1|10867.5|10868.3|10867.7|10865.6|10865|457
1587546900000|2020-04-22 09:15:00|10868.2|10867.6|10864.6|10864|10868.6|10868|10864|10863.4|480
1587547200000|2020-04-22 09:20:00|10864.7|10864.1|10862.9|10862.3|10868.5|10867.9|10862.8|10862.2|408
1587547500000|2020-04-22 09:25:00|10863|10862.4|10863|10862.4|10865.2|10864.6|10862.1|10861.5|545
1587547800000|2020-04-22 09:30:00|10863.2|10862.6|10863.1|10862.5|10864.3|10863.7|10861.5|10860.9|430
1587548100000|2020-04-22 09:35:00|10863.2|10862.6|10863.9|10863.3|10866|10865.4|10862.9|10862.3|390
1587548400000|2020-04-22 09:40:00|10864|10863.4|10862.9|10862.3|10865.7|10865.1|10862.8|10862.2|352
1587548700000|2020-04-22 09:45:00|10862.5|10861.9|10866.6|10866|10867.1|10866.5|10861.4|10860.8|450
1587549000000|2020-04-22 09:50:00|10866.5|10865.9|10864.7|10864.1|10866.6|10866|10863.9|10863.3|436
1587549300000|2020-04-22 09:55:00|10864.6|10864|10860.4|10859.8|10864.6|10864|10859.3|10858.7|445
1587549600000|2020-04-22 10:00:00|10860.5|10859.9|10862.8|10862.2|10862.9|10862.3|10857.8|10857.2|379
1587549900000|2020-04-22 10:05:00|10862.9|10862.3|10858.9|10858.3|10863.1|10862.5|10858.5|10857.9|356
1587550200000|2020-04-22 10:10:00|10859.1|10858.5|10858.4|10857.8|10863.1|10862.5|10857.7|10857.1|358
1587550500000|2020-04-22 10:15:00|10858.3|10857.7|10860.7|10860.1|10862|10861.4|10858.3|10857.7|371
1587550800000|2020-04-22 10:20:00|10860.6|10860|10860.4|10859.8|10861.6|10861|10859.6|10859|324
1587551100000|2020-04-22 10:25:00|10860.6|10860|10862.8|10862.2|10863.2|10862.6|10859.6|10859|282
1587551400000|2020-04-22 10:30:00|10862.9|10862.3|10864.9|10864.3|10865.4|10864.8|10862.8|10862.2|269
1587551700000|2020-04-22 10:35:00|10865|10864.4|10864.7|10864.1|10865.6|10865|10863.4|10862.8|335
1587552000000|2020-04-22 10:40:00|10864.8|10864.2|10866.1|10865.5|10866.1|10865.5|10863.6|10863|255
1587552300000|2020-04-22 10:45:00|10866|10865.4|10869.5|10868.9|10870.6|10870|10865.7|10865.1|396
1587552600000|2020-04-22 10:50:00|10869.6|10869|10871|10870.4|10872.3|10871.7|10868.6|10868|296
1587552900000|2020-04-22 10:55:00|10871.1|10870.5|10871|10870.4|10871.7|10871.1|10868.6|10868|454
1587553200000|2020-04-22 11:00:00|10870.9|10870.3|10871.9|10871.3|10876.3|10875.7|10870.2|10869.6|549
1587553500000|2020-04-22 11:05:00|10872|10871.4|10869|10868.4|10873.9|10873.3|10867.7|10867.1|395
1587553800000|2020-04-22 11:10:00|10868.9|10868.3|10879.4|10878.8|10880.2|10879.6|10868.9|10868.3|609
1587554100000|2020-04-22 11:15:00|10879.5|10878.9|10880.1|10879.5|10885.5|10884.9|10878.3|10877.7|514
1587554400000|2020-04-22 11:20:00|10879.6|10879|10875.4|10874.8|10879.6|10879|10874.7|10874.1|473
1587554700000|2020-04-22 11:25:00|10875.3|10874.7|10872.7|10872.1|10876.3|10875.7|10872|10871.4|431
1587555000000|2020-04-22 11:30:00|10872.6|10872|10875.4|10874.8|10875.9|10875.3|10871.5|10870.9|554
1587555300000|2020-04-22 11:35:00|10875.6|10875|10878.9|10878.3|10879.7|10879.1|10875.1|10874.5|454
1587555600000|2020-04-22 11:40:00|10878.8|10878.2|10874.6|10874|10879.7|10879.1|10874.5|10873.9|340
1587555900000|2020-04-22 11:45:00|10874.7|10874.1|10875.4|10874.8|10876|10875.4|10874.3|10873.7|354
1587556200000|2020-04-22 11:50:00|10875.3|10874.7|10871.9|10871.3|10875.3|10874.7|10868.8|10868.2|438
1587556500000|2020-04-22 11:55:00|10872.3|10871.7|10876.8|10876.2|10878|10877.4|10872.3|10871.7|538
1587556800000|2020-04-22 12:00:00|10876.9|10876.3|10869.8|10869.2|10877.7|10877.1|10869.2|10868.6|476
1587557100000|2020-04-22 12:05:00|10869.9|10869.3|10863.2|10862.6|10871.6|10871|10862.5|10861.9|574
1587557400000|2020-04-22 12:10:00|10863.3|10862.7|10866.9|10866.3|10868.6|10868|10863|10862.4|482
1587557700000|2020-04-22 12:15:00|10867.5|10866.9|10871.8|10871.2|10871.8|10871.2|10863.8|10863.2|550
1587558000000|2020-04-22 12:20:00|10871.9|10871.3|10871|10870.4|10873.2|10872.6|10870.4|10869.8|495
1587558300000|2020-04-22 12:25:00|10871.1|10870.5|10872.9|10872.3|10875.5|10874.9|10871.1|10870.5|421
1587558600000|2020-04-22 12:30:00|10873|10872.4|10868.8|10868.2|10877.7|10877.1|10868.2|10867.6|558
1587558900000|2020-04-22 12:35:00|10868.9|10868.3|10869.5|10868.9|10876.2|10875.6|10868.8|10868.2|536
1587559200000|2020-04-22 12:40:00|10869.3|10868.7|10871.5|10870.9|10872.8|10872.2|10867.1|10866.5|650
1587559500000|2020-04-22 12:45:00|10871.6|10871|10873.9|10873.3|10876.2|10875.6|10871.3|10870.7|560
1587559800000|2020-04-22 12:50:00|10874|10873.4|10874.4|10873.8|10875.6|10875|10872.3|10871.7|476
1587560100000|2020-04-22 12:55:00|10874.5|10873.9|10869.1|10868.5|10875.4|10874.8|10868.9|10868.3|469
1587560400000|2020-04-22 13:00:00|10868.8|10868.2|10864.8|10864.2|10869|10868.4|10860.3|10859.7|708
1587560700000|2020-04-22 13:05:00|10865|10864.4|10861.3|10860.7|10866.1|10865.5|10858.3|10857.7|527
1587561000000|2020-04-22 13:10:00|10861.2|10860.6|10865.4|10864.8|10866.6|10866|10860.2|10859.6|511
1587561300000|2020-04-22 13:15:00|10865.3|10864.7|10868.8|10868.2|10869.4|10868.8|10864.7|10864.1|474
1587561600000|2020-04-22 13:20:00|10868.7|10868.1|10868.6|10868|10870.1|10869.5|10865.5|10864.9|386
1587561900000|2020-04-22 13:25:00|10868.5|10867.9|10868.3|10867.7|10872.2|10871.6|10866.6|10866|615
1587562200000|2020-04-22 13:30:00|10868.2|10867.6|10863.6|10863|10868.4|10867.8|10861.8|10861.2|634
1587562500000|2020-04-22 13:35:00|10863.5|10862.9|10865|10864.4|10865.4|10864.8|10857.5|10856.9|593
1587562800000|2020-04-22 13:40:00|10865.2|10864.6|10858.9|10858.3|10866.4|10865.8|10858.8|10858.2|586
1587563100000|2020-04-22 13:45:00|10858.8|10858.2|10856.2|10855.6|10861.8|10861.2|10856.1|10855.5|583
1587563400000|2020-04-22 13:50:00|10856.3|10855.7|10855|10854.4|10856.9|10856.3|10853.2|10852.6|550
1587563700000|2020-04-22 13:55:00|10855.1|10854.5|10851.9|10851.3|10857.6|10857|10850.7|10850.1|526
1587564000000|2020-04-22 14:00:00|10852|10851.4|10854.2|10853.6|10854.5|10853.9|10849.5|10848.9|616
1587564300000|2020-04-22 14:05:00|10853.7|10853.1|10854.9|10854.3|10855.9|10855.3|10852|10851.4|599
1587564600000|2020-04-22 14:10:00|10854.8|10854.2|10850.5|10849.9|10856|10855.4|10850|10849.4|509
1587564900000|2020-04-22 14:15:00|10850.3|10849.7|10846.3|10845.7|10854.1|10853.5|10846.1|10845.5|572
1587565200000|2020-04-22 14:20:00|10846.4|10845.8|10836.6|10836|10846.4|10845.8|10833.5|10832.9|796
1587565500000|2020-04-22 14:25:00|10836.7|10836.1|10838.7|10838.1|10840.4|10839.8|10836.1|10835.5|659
1587565800000|2020-04-22 14:30:00|10838.9|10838.3|10836.2|10835.6|10840.2|10839.6|10835.3|10834.7|690
1587566100000|2020-04-22 14:35:00|10836|10835.4|10834.1|10833.5|10838.3|10837.7|10830.5|10829.9|594
1587566400000|2020-04-22 14:40:00|10834|10833.4|10836.4|10835.8|10841.1|10840.5|10833.9|10833.3|655
1587566700000|2020-04-22 14:45:00|10836.3|10835.7|10834.6|10834|10837.2|10836.6|10829.9|10829.3|656
1587567000000|2020-04-22 14:50:00|10834.7|10834.1|10831.7|10831.1|10838.3|10837.7|10831.5|10830.9|705
1587567300000|2020-04-22 14:55:00|10832|10831.4|10829.6|10829|10836.1|10835.5|10825.9|10825.3|930
1587567600000|2020-04-22 15:00:00|10829.4|10828.8|10824.3|10823.7|10829.5|10828.9|10820.8|10820.2|687
1587567900000|2020-04-22 15:05:00|10824.4|10823.8|10828|10827.4|10829|10828.4|10824.4|10823.8|546
1587568200000|2020-04-22 15:10:00|10828.1|10827.5|10826.5|10825.9|10830|10829.4|10825.5|10824.9|578
1587568500000|2020-04-22 15:15:00|10826|10825.4|10834.1|10833.5|10834.5|10833.9|10825.6|10825|535
1587568800000|2020-04-22 15:20:00|10834.2|10833.6|10830.7|10830.1|10834.7|10834.1|10829|10828.4|474
1587569100000|2020-04-22 15:25:00|10830.6|10830|10829.1|10828.5|10833.3|10832.7|10828.3|10827.7|476
1587569400000|2020-04-22 15:30:00|10828.9|10828.3|10828.4|10827.8|10831.3|10830.7|10827.5|10826.9|391
1587569700000|2020-04-22 15:35:00|10828.3|10827.7|10827.4|10826.8|10831.1|10830.5|10827.2|10826.6|377
1587570000000|2020-04-22 15:40:00|10827.5|10826.9|10830.1|10829.5|10830.3|10829.7|10826.4|10825.8|336
1587570300000|2020-04-22 15:45:00|10830|10829.4|10831.6|10831|10832.1|10831.5|10829|10828.4|267
1587570600000|2020-04-22 15:50:00|10831.9|10831.3|10831.8|10831.2|10832.1|10831.5|10829.9|10829.3|292
1587570900000|2020-04-22 15:55:00|10831.4|10830.8|10829.4|10828.8|10831.4|10830.8|10826.1|10825.5|362
1587571200000|2020-04-22 16:00:00|10829.1|10828.5|10826|10825.4|10829.6|10829|10825.9|10825.3|319
1587571500000|2020-04-22 16:05:00|10825.9|10825.3|10821.1|10820.5|10827.6|10827|10820.9|10820.3|318
1587571800000|2020-04-22 16:10:00|10821.2|10820.6|10823.3|10822.7|10825.2|10824.6|10820.9|10820.3|378
1587572100000|2020-04-22 16:15:00|10823.2|10822.6|10822|10821.4|10824.3|10823.7|10821.9|10821.3|299
1587572400000|2020-04-22 16:20:00|10821.9|10821.3|10822.1|10821.5|10823.2|10822.6|10821.1|10820.5|300
1587572700000|2020-04-22 16:25:00|10822.2|10821.6|10816.3|10815.7|10822.6|10822|10813.6|10813|540
1587573000000|2020-04-22 16:30:00|10816.4|10815.8|10817.5|10816.9|10818.7|10818.1|10815.7|10815.1|316
1587573300000|2020-04-22 16:35:00|10817.6|10817|10818.6|10818|10819|10818.4|10816.9|10816.3|307
1587573600000|2020-04-22 16:40:00|10818.5|10817.9|10816.4|10815.8|10819.8|10819.2|10815.5|10814.9|220
1587573900000|2020-04-22 16:45:00|10816.5|10815.9|10816.1|10815.5|10817.9|10817.3|10816|10815.4|223
1587574200000|2020-04-22 16:50:00|10816.2|10815.6|10815.2|10814.6|10816.4|10815.8|10814|10813.4|387
1587574500000|2020-04-22 16:55:00|10815.3|10814.7|10816.1|10815.5|10817.2|10816.6|10810.4|10809.8|495
1587574800000|2020-04-22 17:00:00|10816|10815.4|10815|10814.4|10816.1|10815.5|10812|10811.4|460
1587575100000|2020-04-22 17:05:00|10814.9|10814.3|10816.5|10815.9|10816.9|10816.3|10814.5|10813.9|330
1587575400000|2020-04-22 17:10:00|10816.4|10815.8|10816.8|10816.2|10817.5|10816.9|10814.5|10813.9|375
1587575700000|2020-04-22 17:15:00|10816.7|10816.1|10812.3|10811.7|10816.7|10816.1|10811.8|10811.2|346
1587576000000|2020-04-22 17:20:00|10812.2|10811.6|10810.6|10810|10813.3|10812.7|10808|10807.1|397
1587576300000|2020-04-22 17:25:00|10810.5|10809.9|10810.3|10809.7|10813.4|10812.8|10810|10809.3|263
1587576600000|2020-04-22 17:30:00|10810.4|10809.8|10803.8|10803.2|10810.8|10810.2|10803.6|10803|326
1587576900000|2020-04-22 17:35:00|10803.9|10803.3|10810.6|10810|10813.1|10812.5|10803.9|10803.3|531
1587577200000|2020-04-22 17:40:00|10810.7|10810.1|10811.2|10810.6|10812.7|10812.1|10809.8|10809.2|315
1587577500000|2020-04-22 17:45:00|10811.3|10810.7|10810.1|10809.5|10812.2|10811.6|10810|10809.4|255
1587577800000|2020-04-22 17:50:00|10810.2|10809.6|10812.7|10812.1|10813.3|10812.7|10810.1|10809.5|215
1587578100000|2020-04-22 17:55:00|10813|10812.4|10814.3|10813.7|10815.3|10814.7|10812.2|10811.6|387
1587578400000|2020-04-22 18:00:00|10814.4|10813.8|10815.1|10814.5|10815.7|10815.1|10812.9|10812.3|357
1587578700000|2020-04-22 18:05:00|10815|10814.4|10815.7|10815.1|10816.1|10815.5|10814.9|10814.2|203
1587579000000|2020-04-22 18:10:00|10815.3|10814.7|10815.3|10814.7|10817.2|10816.6|10815.1|10814.5|265
1587579300000|2020-04-22 18:15:00|10815.4|10814.8|10815.2|10814.6|10816.6|10816|10815.1|10814.5|128
1587579600000|2020-04-22 18:20:00|10815|10814.4|10815.1|10814.5|10816.1|10815.5|10814.8|10814.2|185
1587579900000|2020-04-22 18:25:00|10815.2|10814.6|10816.4|10815.8|10816.6|10816|10815|10814.4|170
1587580200000|2020-04-22 18:30:00|10816.5|10815.9|10817|10816.4|10819.1|10818.5|10816.3|10815.7|257
1587580500000|2020-04-22 18:35:00|10817.1|10816.5|10815.8|10815.2|10817.3|10816.7|10815.4|10814.8|218
1587580800000|2020-04-22 18:40:00|10815.9|10815.3|10816.9|10816.3|10817.4|10816.8|10815.1|10814.5|171
1587581100000|2020-04-22 18:45:00|10816.8|10816.2|10823.5|10822.9|10823.5|10822.9|10815.1|10814.5|350
1587581400000|2020-04-22 18:50:00|10823.6|10823|10822.2|10821.6|10826.1|10825.5|10822|10821.4|358
1587581700000|2020-04-22 18:55:00|10822.3|10821.7|10820.1|10819.5|10822.3|10821.7|10819.9|10819.3|330
1587582000000|2020-04-22 19:00:00|10820.2|10819.6|10818.4|10817.8|10821|10820.4|10817.9|10817.3|258
1587582300000|2020-04-22 19:05:00|10818.5|10817.9|10815.9|10815.3|10819|10818.4|10815.4|10814.8|223
1587582600000|2020-04-22 19:10:00|10816|10815.4|10815.3|10814.7|10816|10815.4|10813.7|10813.1|228
1587582900000|2020-04-22 19:15:00|10815.4|10814.8|10815.8|10815.2|10816|10815.4|10814.9|10814.3|283
1587583200000|2020-04-22 19:20:00|10815.7|10815.1|10816.2|10815.6|10817.6|10817|10815.7|10815.1|192
1587583500000|2020-04-22 19:25:00|10816.1|10815.5|10817.9|10817.3|10818.1|10817.5|10815.7|10815|242
1587583800000|2020-04-22 19:30:00|10817.7|10817.1|10821|10820.4|10821.1|10820.5|10817.1|10816.5|290
1587584100000|2020-04-22 19:35:00|10820.8|10820.2|10822|10821.4|10822.7|10822.1|10820.3|10819.7|239
1587584400000|2020-04-22 19:40:00|10822.1|10821.5|10823.7|10823.1|10824.1|10823.5|10821.9|10821.3|294
1587584700000|2020-04-22 19:45:00|10823.6|10823|10819.8|10819.2|10823.6|10823|10819.7|10819.1|228
1587585000000|2020-04-22 19:50:00|10820.3|10819.7|10818.9|10818.3|10821.1|10820.5|10818.4|10817.7|314
1587585300000|2020-04-22 19:55:00|10819|10818.4|10818.5|10817.9|10820.1|10819.4|10816.1|10815.5|362
1587585600000|2020-04-22 20:00:00|10818.1|10817.5|10817|10816.4|10818.9|10818.3|10816.5|10815.9|253
1587585900000|2020-04-22 20:05:00|10817.1|10816.5|10818.6|10818|10818.8|10818.2|10816.4|10815.8|155
1587586200000|2020-04-22 20:10:00|10818.7|10818.1|10820.7|10820.1|10821.3|10820.7|10818|10817.4|124
1587586500000|2020-04-22 20:15:00|10820.6|10820|10815.6|10815|10820.7|10820.1|10815.1|10814.4|157
1587586800000|2020-04-22 20:20:00|10815.7|10815.1|10818.4|10817.8|10818.6|10817.9|10815.6|10815|87
1587587100000|2020-04-22 20:25:00|10818.6|10818|10821.7|10821.1|10821.9|10821.3|10818.6|10817.8|128
1587587400000|2020-04-22 20:30:00|10821.6|10821|10819.9|10819.3|10822.4|10821.8|10819.9|10819.3|182
1587587700000|2020-04-22 20:35:00|10819.8|10819.2|10822.1|10821.5|10822.7|10821.8|10818.8|10818.2|221
1587588000000|2020-04-22 20:40:00|10822|10821.4|10820.7|10820.1|10822|10821.4|10820.5|10819.9|90
1587588300000|2020-04-22 20:45:00|10820.6|10820|10821.4|10820.8|10821.5|10820.8|10820|10819.3|138
1587588600000|2020-04-22 20:50:00|10821.5|10820.5|10821.6|10820.7|10821.8|10821.1|10820.2|10819.4|242
1587588900000|2020-04-22 20:55:00|10821.7|10820.6|10823.7|10822.7|10824.9|10823.7|10821.4|10820.4|493
1587589200000|2020-04-22 21:00:00|10823.6|10822.5|10823.9|10819.8|10824.3|10822.6|10823.4|10819.8|45
1587589500000|2020-04-22 21:05:00|10825|10818.6|10825|10819|10825.3|10819.9|10823.7|10817.9|130
1587589800000|2020-04-22 21:10:00|10824.8|10819.1|10824.8|10820.4|10826.4|10821.9|10823.1|10818.4|244
1587590100000|2020-04-22 21:15:00|10824.7|10820.6|10823.6|10820.1|10824.9|10820.9|10822.1|10818.3|342
1587590400000|2020-04-22 21:20:00|10824.2|10819.8|10824.2|10822.2|10825|10823|10823.4|10819.4|325
1587590700000|2020-04-22 21:25:00|10824.4|10822.3|10824.4|10822.7|10824.9|10823.1|10823.8|10821.4|180
1587591000000|2020-04-22 21:30:00|10824.3|10822.8|10825.1|10822.7|10825.8|10823.5|10824.1|10822.2|267
1587591300000|2020-04-22 21:35:00|10825.3|10823.5|10824.7|10820.1|10825.7|10823.8|10822|10817.3|288
1587591600000|2020-04-22 21:40:00|10824.9|10820|10825.8|10820.7|10825.9|10821|10824.4|10820|255
1587591900000|2020-04-22 21:45:00|10825.7|10820.8|10825.7|10820.6|10826.2|10822|10824.6|10820.4|172
1587592200000|2020-04-22 21:50:00|10825.8|10820.5|10825.9|10820.6|10826.5|10821.7|10824.5|10820.2|220
1587592500000|2020-04-22 21:55:00|10825.8|10820.7|10825.6|10821.1|10826.3|10822.5|10824.1|10820.3|203
1587592800000|2020-04-22 22:00:00|10824.9|10820.8|10823.3|10822.4|10825.5|10823.3|10823.2|10820.4|457
1587593100000|2020-04-22 22:05:00|10823.4|10822.2|10823.3|10822.4|10824.1|10822.9|10822.9|10822|216
1587593400000|2020-04-22 22:10:00|10823.5|10822.6|10822.8|10821.8|10825|10823.9|10822.7|10821.7|320
1587593700000|2020-04-22 22:15:00|10822.9|10821.7|10821.7|10820.4|10822.9|10821.9|10821.3|10820.1|339
1587594000000|2020-04-22 22:20:00|10821.6|10820.5|10821.7|10820.7|10822|10821.1|10821.2|10820.3|151
1587594300000|2020-04-22 22:25:00|10821.8|10820.8|10823.1|10822.1|10823.1|10822.2|10821.6|10820.7|148
1587594600000|2020-04-22 22:30:00|10823|10822|10822.6|10822|10823.8|10822.8|10822.4|10821.5|139
1587594900000|2020-04-22 22:35:00|10822.7|10822.1|10821.8|10821.2|10823|10822.1|10821.3|10820.5|168
1587595200000|2020-04-22 22:40:00|10821.9|10821.3|10822.3|10821.7|10823|10822.1|10821.9|10821|98
1587595500000|2020-04-22 22:45:00|10822.4|10821.8|10823.4|10822.5|10824.7|10823.8|10822.3|10821.6|174
1587595800000|2020-04-22 22:50:00|10823.3|10822.4|10823.4|10822.8|10823.9|10823|10823|10822.1|129
1587596100000|2020-04-22 22:55:00|10823.3|10822.7|10823.8|10822.9|10824.2|10823.4|10823.3|10822.5|126
1587596400000|2020-04-22 23:00:00|10823.5|10823.1|10821.7|10821.1|10824|10823.1|10821.6|10820.8|168
1587596700000|2020-04-22 23:05:00|10821.6|10821|10821.5|10820.6|10821.6|10821|10820.2|10819.5|185
1587597000000|2020-04-22 23:10:00|10821.4|10820.5|10820.2|10819.6|10821.5|10820.6|10820.1|10819.5|70
1587597300000|2020-04-22 23:15:00|10820.1|10819.5|10820.3|10819.7|10820.5|10819.7|10819.9|10819.3|89
1587597600000|2020-04-22 23:20:00|10820.2|10819.6|10820.3|10819.7|10821.2|10820.6|10820.2|10819.5|90
1587597900000|2020-04-22 23:25:00|10820.4|10819.8|10819.5|10818.9|10820.5|10819.9|10818.2|10817.6|183
1587598200000|2020-04-22 23:30:00|10819.4|10818.8|10816.7|10816.1|10819.7|10818.9|10816|10815.2|240
1587598500000|2020-04-22 23:35:00|10816.6|10816|10813.3|10812.7|10816.6|10816|10812.2|10811.6|245
1587598800000|2020-04-22 23:40:00|10813.2|10812.6|10810.7|10809.8|10813.4|10812.7|10809.8|10809.2|316
1587599100000|2020-04-22 23:45:00|10810.6|10809.7|10810.4|10809.5|10811.6|10810.7|10809.5|10808.8|217
1587599400000|2020-04-22 23:50:00|10810.2|10809.6|10807.5|10806.6|10810.4|10809.7|10806.1|10805.5|285
1587599700000|2020-04-22 23:55:00|10807.6|10806.7|10806.6|10806|10808.5|10807.6|10806.2|10805.5|145
1587600000000|2020-04-23 00:00:00|10806.7|10806.1|10810.7|10810.1|10811|10810.4|10806.1|10805.5|184
1587600300000|2020-04-23 00:05:00|10810.8|10810.2|10811.5|10810.9|10812.1|10811.5|10809.5|10808.9|200
1587600600000|2020-04-23 00:10:00|10811.6|10811|10811.7|10811.1|10812.4|10811.8|10811.2|10810.6|154
1587600900000|2020-04-23 00:15:00|10811.6|10811|10809.3|10808.7|10811.8|10811.2|10808.6|10808|356
1587601200000|2020-04-23 00:20:00|10809.2|10808.6|10807.6|10807|10809.3|10808.7|10805.1|10804.5|282
1587601500000|2020-04-23 00:25:00|10807.5|10806.9|10809.4|10808.8|10809.8|10809.2|10807.1|10806.5|278
1587601800000|2020-04-23 00:30:00|10809.2|10808.6|10810.9|10810.3|10811.5|10810.9|10808.6|10808|197
1587602100000|2020-04-23 00:35:00|10811|10810.4|10813.9|10813.3|10814.1|10813.5|10811|10810.4|177
1587602400000|2020-04-23 00:40:00|10813.8|10813.2|10814.5|10813.9|10814.6|10814|10812.6|10812|215
1587602700000|2020-04-23 00:45:00|10814.4|10813.8|10811.9|10811.3|10814.4|10813.8|10811.5|10810.9|231
1587603000000|2020-04-23 00:50:00|10812|10811.4|10807.9|10807|10812.5|10811.9|10807.5|10806.6|252
1587603300000|2020-04-23 00:55:00|10807.1|10806.2|10811.7|10811.1|10812.3|10811.7|10807.1|10806.2|228
1587603600000|2020-04-23 01:00:00|10811.6|10811|10814.1|10813.5|10814.4|10813.8|10811.5|10810.9|180
1587603900000|2020-04-23 01:05:00|10813.9|10813.3|10814.8|10814.2|10814.9|10814.3|10813.7|10813.1|154
1587604200000|2020-04-23 01:10:00|10814.7|10814.1|10814.7|10814.1|10815|10814.2|10813.7|10813.1|152
1587604500000|2020-04-23 01:15:00|10814.6|10814|10815.3|10814.7|10817.4|10816.8|10814.3|10813.5|232
1587604800000|2020-04-23 01:20:00|10815.2|10814.6|10817.4|10816.8|10817.7|10817.1|10815.2|10814.6|257
1587605100000|2020-04-23 01:25:00|10817.3|10816.7|10817.1|10816.5|10818.6|10817.9|10816.2|10815.6|228
1587605400000|2020-04-23 01:30:00|10817.2|10816.6|10817.4|10816.8|10818.8|10818.2|10816.7|10816.1|260
1587605700000|2020-04-23 01:35:00|10817.3|10816.7|10820.8|10820.2|10822.3|10821.7|10817.3|10816.7|261
1587606000000|2020-04-23 01:40:00|10820.9|10820.3|10818.7|10818.1|10821.3|10820.5|10818.1|10817.5|279
1587606300000|2020-04-23 01:45:00|10818.8|10818.2|10819.4|10818.8|10820.3|10819.7|10817.6|10817|292
1587606600000|2020-04-23 01:50:00|10819.6|10818.7|10817.7|10817.1|10820.2|10819.5|10817.7|10817.1|284
1587606900000|2020-04-23 01:55:00|10817.6|10817|10818.4|10817.8|10819.1|10818.4|10816.2|10815.6|267
1587607200000|2020-04-23 02:00:00|10818.5|10817.9|10816.3|10815.7|10818.5|10817.9|10815.3|10814.7|266
1587607500000|2020-04-23 02:05:00|10816.2|10815.6|10816.6|10816|10817.1|10816.5|10815.2|10814.6|195
1587607800000|2020-04-23 02:10:00|10816.7|10816.1|10816.2|10815.3|10817.1|10816.5|10814.6|10814|138
1587608100000|2020-04-23 02:15:00|10816.1|10815.5|10813.5|10812.9|10816.2|10815.6|10813.1|10812.5|189
1587608400000|2020-04-23 02:20:00|10813.4|10812.8|10812.7|10812.1|10813.5|10812.9|10812.4|10811.8|159
1587608700000|2020-04-23 02:25:00|10812.8|10812.2|10809.5|10808.9|10812.8|10812.2|10808.8|10808.2|212
1587609000000|2020-04-23 02:30:00|10809.6|10809|10811.4|10810.8|10811.5|10810.9|10809.1|10808.5|185
1587609300000|2020-04-23 02:35:00|10811.5|10810.9|10813|10812.4|10813.3|10812.7|10811.4|10810.8|170
1587609600000|2020-04-23 02:40:00|10812.9|10812.3|10809.5|10808.9|10812.9|10812.3|10809.5|10808.9|243
1587609900000|2020-04-23 02:45:00|10809.6|10809|10810.6|10809.7|10810.7|10810|10808.7|10808.1|185
1587610200000|2020-04-23 02:50:00|10810.7|10809.8|10812.2|10811.6|10812.3|10811.7|10810.5|10809.8|136
1587610500000|2020-04-23 02:55:00|10812.3|10811.7|10811.8|10811.2|10812.3|10811.7|10811.2|10810.6|180
1587610800000|2020-04-23 03:00:00|10812|10811.4|10809.6|10809|10812|10811.4|10809.3|10808.6|173
1587611100000|2020-04-23 03:05:00|10809.5|10808.9|10809.7|10809.1|10810.8|10810.1|10809.4|10808.8|173
1587611400000|2020-04-23 03:10:00|10809.8|10809.2|10809.9|10809.3|10810.2|10809.6|10808.6|10808|134
1587611700000|2020-04-23 03:15:00|10809.8|10809.2|10810.7|10810.1|10811.2|10810.6|10809.4|10808.8|82
1587612000000|2020-04-23 03:20:00|10810.8|10810.2|10810.8|10810.2|10811.3|10810.7|10810|10809.4|148
1587612300000|2020-04-23 03:25:00|10810.9|10810.3|10811.7|10811.1|10812.3|10811.7|10810.3|10809.7|159
1587612600000|2020-04-23 03:30:00|10811.8|10811.2|10811|10810.4|10812.1|10811.5|10810.9|10810.3|137
1587612900000|2020-04-23 03:35:00|10810.9|10810.3|10810.5|10809.9|10811|10810.4|10809.8|10809.2|99
1587613200000|2020-04-23 03:40:00|10810.4|10809.8|10810.8|10810.2|10811.9|10811.2|10810.2|10809.6|101
1587613500000|2020-04-23 03:45:00|10810.7|10810.1|10809.3|10808.7|10810.8|10810.2|10808.7|10808.1|119
1587613800000|2020-04-23 03:50:00|10809.2|10808.6|10809.2|10808.6|10809.8|10809.2|10808.4|10807.8|131
1587614100000|2020-04-23 03:55:00|10809.1|10808.5|10809.7|10809.1|10810.2|10809.5|10808.5|10807.9|130
1587614400000|2020-04-23 04:00:00|10809.6|10809|10809.7|10809.1|10810.6|10810|10809.1|10808.5|138
1587614700000|2020-04-23 04:05:00|10809.6|10809|10810.3|10809.7|10810.6|10810|10809.6|10809|114
1587615000000|2020-04-23 04:10:00|10810.4|10809.8|10813.3|10812.7|10813.4|10812.8|10810.2|10809.6|168
1587615300000|2020-04-23 04:15:00|10813.2|10812.6|10813.5|10812.9|10814.3|10813.7|10813|10812.4|155
1587615600000|2020-04-23 04:20:00|10813.4|10812.8|10813.3|10812.7|10814|10813.4|10813.1|10812.5|157
1587615900000|2020-04-23 04:25:00|10813.4|10812.8|10813.7|10813.1|10813.9|10813.3|10813.1|10812.4|134
1587616200000|2020-04-23 04:30:00|10813.8|10813.2|10813.4|10812.8|10813.8|10813.2|10813.1|10812.3|84
1587616500000|2020-04-23 04:35:00|10813.5|10812.9|10814.9|10814.3|10815.1|10814.3|10813.5|10812.9|116
1587616800000|2020-04-23 04:40:00|10815.2|10814.6|10815.8|10815.2|10816.3|10815.7|10814.6|10814|188
1587617100000|2020-04-23 04:45:00|10815.9|10815.3|10816.3|10815.7|10816.8|10816.2|10815.6|10815|151
1587617400000|2020-04-23 04:50:00|10816.4|10815.8|10815|10814.4|10816.4|10815.8|10814.6|10814|115
1587617700000|2020-04-23 04:55:00|10815.1|10814.5|10816|10815.4|10816.8|10816.2|10815|10814.4|129
1587618000000|2020-04-23 05:00:00|10815.9|10815.3|10822.2|10821.6|10824.3|10823.7|10815.9|10815.3|224
1587618300000|2020-04-23 05:05:00|10822.1|10821.5|10824.6|10824|10827.4|10826.6|10821.8|10821.2|491
1587618600000|2020-04-23 05:10:00|10824.5|10823.9|10828.9|10828.3|10829.3|10828.7|10822.9|10822.3|369
1587618900000|2020-04-23 05:15:00|10829|10828.4|10828.7|10828.1|10829.1|10828.5|10826.9|10826.3|243
1587619200000|2020-04-23 05:20:00|10828.6|10828|10829.3|10828.7|10830.2|10829.6|10828.2|10827.6|232
1587619500000|2020-04-23 05:25:00|10829.4|10828.8|10827|10826.4|10829.9|10829.3|10825.1|10824.5|285
1587619800000|2020-04-23 05:30:00|10827.1|10826.5|10826.4|10825.5|10827.6|10827|10825.8|10825.2|241
1587620100000|2020-04-23 05:35:00|10826.3|10825.7|10826.4|10825.8|10827.7|10827.1|10824.7|10824|324
1587620400000|2020-04-23 05:40:00|10826.7|10826.1|10830|10829.4|10830.1|10829.4|10824.8|10824.1|367
1587620700000|2020-04-23 05:45:00|10829.9|10829.3|10828.3|10827.7|10830|10829.4|10827.4|10826.8|207
1587621000000|2020-04-23 05:50:00|10828.4|10827.8|10831.1|10830.5|10834.6|10834|10828.4|10827.8|294
1587621300000|2020-04-23 05:55:00|10831.2|10830.6|10829.7|10829.1|10831.9|10831.3|10829.7|10828.9|306
1587621600000|2020-04-23 06:00:00|10829.8|10829.2|10828.6|10827.7|10830.4|10829.5|10826.5|10825.9|453
1587621900000|2020-04-23 06:05:00|10828.5|10827.6|10831.7|10831.1|10834.3|10833.7|10825.7|10825|817
1587622200000|2020-04-23 06:10:00|10831.5|10830.9|10827.1|10826.5|10834.9|10834.2|10826.9|10826.3|563
1587622500000|2020-04-23 06:15:00|10827.2|10826.6|10828.8|10828.2|10831.6|10831|10827.1|10826.5|478
1587622800000|2020-04-23 06:20:00|10828.7|10828.1|10824.9|10824.3|10830.2|10829.6|10824.5|10823.9|438
1587623100000|2020-04-23 06:25:00|10824.8|10824.2|10828.5|10827.9|10828.7|10828.1|10823.8|10823.2|674
1587623400000|2020-04-23 06:30:00|10828.3|10827.7|10827.5|10826.9|10830.9|10830.3|10825.7|10825.1|469
1587623700000|2020-04-23 06:35:00|10827.4|10826.8|10824.1|10823.5|10827.6|10827|10821.3|10820.7|409
1587624000000|2020-04-23 06:40:00|10823.9|10823.3|10823.3|10822.7|10825.6|10825|10823|10822.4|323
1587624300000|2020-04-23 06:45:00|10823.4|10822.8|10818.5|10817.9|10824.1|10823.5|10815.8|10815.2|392
1587624600000|2020-04-23 06:50:00|10818.9|10818.3|10816.8|10816.2|10821.2|10820.6|10816.8|10816.2|398
1587624900000|2020-04-23 06:55:00|10817|10816.4|10817|10816.4|10818|10817.4|10811.7|10811.1|551
1587625200000|2020-04-23 07:00:00|10816.9|10816.3|10816|10815.1|10820|10819.4|10813.3|10812.7|622
1587625500000|2020-04-23 07:05:00|10815.8|10815.2|10811|10810.4|10817.6|10817|10810.6|10810|547
1587625800000|2020-04-23 07:10:00|10810.9|10810.3|10812.4|10811.5|10813.3|10812.2|10809|10808.4|593
1587626100000|2020-04-23 07:15:00|10812.5|10811.6|10801.3|10800.4|10812.5|10811.6|10800.8|10800.2|937
1587626400000|2020-04-23 07:20:00|10801.2|10800.6|10794.5|10793.9|10802|10801.4|10791.3|10790.7|924
1587626700000|2020-04-23 07:25:00|10794.6|10794|10790.9|10788.8|10794.6|10794|10785.8|10785.1|903
1587627000000|2020-04-23 07:30:00|10791|10788.9|10793.5|10792.9|10796.1|10795.5|10785.6|10784.2|941
1587627300000|2020-04-23 07:35:00|10793.6|10793|10792.2|10791.6|10795.7|10795.1|10790.2|10789.6|635
1587627600000|2020-04-23 07:40:00|10792.1|10791.5|10786.5|10785.9|10794.3|10793.7|10785.9|10785.3|550
1587627900000|2020-04-23 07:45:00|10786.4|10785.8|10789.1|10788.5|10792|10791.4|10784.8|10784.2|674
1587628200000|2020-04-23 07:50:00|10789|10788.4|10790.2|10789.6|10793.9|10793.3|10787.5|10786.9|565
1587628500000|2020-04-23 07:55:00|10790.1|10789.5|10796.6|10795.7|10797.2|10796.5|10788.6|10788|688
1587628800000|2020-04-23 08:00:00|10796.7|10795.8|10800.5|10799.9|10803.3|10802.7|10794.7|10793.8|793
1587629100000|2020-04-23 08:05:00|10800.2|10799.6|10795.2|10794.6|10801.5|10800.9|10793.8|10793.2|753
1587629400000|2020-04-23 08:10:00|10794.8|10794.2|10795.8|10795.2|10796.5|10795.9|10792.8|10792.2|451
1587629700000|2020-04-23 08:15:00|10796|10795.4|10797.2|10796.6|10797.6|10797|10792.5|10791.9|576
1587630000000|2020-04-23 08:20:00|10797.1|10796.5|10799.1|10798.5|10801.3|10800.7|10796.1|10795.5|642
1587630300000|2020-04-23 08:25:00|10799.2|10798.6|10799.3|10798.7|10799.5|10798.9|10796.1|10795.5|538
1587630600000|2020-04-23 08:30:00|10799.4|10798.8|10799.3|10798.7|10801.7|10801.1|10798|10797.4|534
1587630900000|2020-04-23 08:35:00|10799.4|10798.8|10798.5|10797.9|10801.5|10800.9|10796.3|10795.7|487
1587631200000|2020-04-23 08:40:00|10798.7|10798.1|10794.9|10794.3|10798.8|10798.2|10792.4|10791.8|453
1587631500000|2020-04-23 08:45:00|10794.8|10794.2|10791.9|10791.3|10795.2|10794.6|10790.7|10790.1|420
1587631800000|2020-04-23 08:50:00|10792|10791.4|10796.3|10795.7|10797.4|10796.8|10792|10791.4|487
1587632100000|2020-04-23 08:55:00|10796.4|10795.8|10796.5|10795.9|10798.2|10797.6|10795|10794.4|495
1587632400000|2020-04-23 09:00:00|10796.3|10795.7|10796.7|10796.1|10799.8|10799.2|10795.2|10794.6|484
1587632700000|2020-04-23 09:05:00|10796.8|10796.2|10790.1|10789.5|10796.8|10796.2|10789.8|10789.2|448
1587633000000|2020-04-23 09:10:00|10790|10789.4|10788.1|10787.5|10790.6|10790|10786.7|10786.1|498
1587633300000|2020-04-23 09:15:00|10788|10787.4|10783.4|10782.8|10789.1|10788.5|10783|10782.4|400
1587633600000|2020-04-23 09:20:00|10783.5|10782.9|10784.3|10783.7|10784.8|10784.2|10780.5|10779.9|567
1587633900000|2020-04-23 09:25:00|10784|10783.4|10781.5|10780.9|10785.1|10784.5|10779.6|10779|470
1587634200000|2020-04-23 09:30:00|10781.3|10780.7|10785|10784.4|10787|10786.4|10781.3|10780.7|438
1587634500000|2020-04-23 09:35:00|10784.9|10784.3|10792|10791.4|10794.3|10793.7|10784.7|10784.1|473
1587634800000|2020-04-23 09:40:00|10792.1|10791.5|10786.5|10785.9|10792.1|10791.5|10785.2|10784.6|342
1587635100000|2020-04-23 09:45:00|10786.4|10785.8|10780.4|10779.8|10787.2|10786.6|10780.2|10779.6|394
1587635400000|2020-04-23 09:50:00|10780.5|10779.9|10777.1|10776.5|10781|10780.4|10775.9|10775.3|493
1587635700000|2020-04-23 09:55:00|10777|10776.4|10773.9|10773.3|10777.2|10776.6|10769.4|10768.8|606
1587636000000|2020-04-23 10:00:00|10774|10773.4|10772.3|10771.7|10776.4|10775.8|10768.2|10767.6|551
1587636300000|2020-04-23 10:05:00|10772.2|10771.6|10771.2|10770.6|10778.3|10777.7|10771.1|10770.5|536
1587636600000|2020-04-23 10:10:00|10771.3|10770.7|10776.3|10775.7|10777.1|10776.5|10770.3|10769.7|526
1587636900000|2020-04-23 10:15:00|10776.2|10775.6|10777.5|10776.9|10778.1|10777.5|10773.9|10773.3|461
1587637200000|2020-04-23 10:20:00|10777.6|10777|10776.1|10775.5|10777.6|10777|10775.2|10774.6|362
1587637500000|2020-04-23 10:25:00|10776.2|10775.6|10776.8|10776.2|10777.2|10776.6|10775.2|10774.6|371
1587637800000|2020-04-23 10:30:00|10776.7|10776.1|10768|10767.4|10776.7|10776.1|10767.9|10767.3|471
1587638100000|2020-04-23 10:35:00|10767.9|10767.3|10759.1|10758.5|10768.4|10767.8|10758.9|10758.3|682
1587638400000|2020-04-23 10:40:00|10759.2|10758.6|10764.9|10764.3|10765.6|10765|10756.4|10755.8|684
1587638700000|2020-04-23 10:45:00|10764.7|10764.1|10762.4|10761.8|10766.4|10765.8|10762.4|10761.8|400
1587639000000|2020-04-23 10:50:00|10762.5|10761.9|10769.8|10769.2|10770|10769.4|10761.3|10760.7|371
1587639300000|2020-04-23 10:55:00|10769.9|10769.3|10775.9|10775.3|10776.4|10775.8|10769|10768.3|697
1587639600000|2020-04-23 11:00:00|10775.8|10775.2|10778.4|10777.8|10781.7|10781.1|10773.9|10773.3|815
1587639900000|2020-04-23 11:05:00|10778.3|10777.7|10778.1|10777.5|10780.8|10780.2|10777|10776.4|566
1587640200000|2020-04-23 11:10:00|10777.9|10777.3|10792.5|10791.9|10792.5|10791.9|10777.3|10776.7|777
1587640500000|2020-04-23 11:15:00|10792.4|10791.8|10788.3|10787.7|10792.7|10792.1|10786.8|10786.2|617
1587640800000|2020-04-23 11:20:00|10788.2|10787.6|10781.9|10781.3|10788.2|10787.6|10781.5|10780.9|516
1587641100000|2020-04-23 11:25:00|10781.7|10781.1|10781.7|10781.1|10783|10782.4|10777.9|10777.3|473
1587641400000|2020-04-23 11:30:00|10781.6|10781|10781.1|10780.5|10785|10784.4|10778.8|10778.2|500
1587641700000|2020-04-23 11:35:00|10780.8|10780.2|10777.8|10777.2|10781.1|10780.5|10777|10776.4|491
1587642000000|2020-04-23 11:40:00|10777.5|10776.9|10779.4|10778.8|10780.7|10780.1|10775.4|10774.8|541
1587642300000|2020-04-23 11:45:00|10779.5|10778.9|10772.5|10771.9|10780.1|10779.5|10771.2|10770.6|491
1587642600000|2020-04-23 11:50:00|10772.4|10771.8|10771.6|10771|10774.7|10774.1|10770.8|10770.2|402
1587642900000|2020-04-23 11:55:00|10771.5|10770.9|10766.4|10765.8|10771.8|10771.2|10764|10763.4|463
1587643200000|2020-04-23 12:00:00|10766.3|10765.7|10773.9|10773.3|10775.2|10774.5|10765.7|10765.1|571
1587643500000|2020-04-23 12:05:00|10774.1|10773.5|10772.1|10771.5|10775.9|10775.3|10769.3|10768.7|495
1587643800000|2020-04-23 12:10:00|10772|10771.4|10772|10771.4|10775.7|10775.1|10771.2|10770.5|575
1587644100000|2020-04-23 12:15:00|10771.9|10771.3|10782.5|10781.9|10782.7|10782.1|10768.6|10767.9|681
1587644400000|2020-04-23 12:20:00|10782.8|10782.2|10786.3|10785.7|10787|10786.4|10782.7|10782.1|683
1587644700000|2020-04-23 12:25:00|10785.9|10785.3|10786.1|10784.5|10790.1|10789.2|10782.4|10781.8|628
1587645000000|2020-04-23 12:30:00|10786.4|10784.6|10786.7|10785.8|10789.5|10788.9|10782.2|10781.6|929
1587645300000|2020-04-23 12:35:00|10786.6|10785.7|10781.2|10780.6|10790.7|10789.8|10780.9|10780.3|818
1587645600000|2020-04-23 12:40:00|10781|10780.4|10782.2|10781.6|10782.2|10781.6|10776.9|10776.3|615
1587645900000|2020-04-23 12:45:00|10782.1|10781.5|10787.9|10787.3|10788.8|10788.2|10782.1|10781.5|603
1587646200000|2020-04-23 12:50:00|10787.8|10787.2|10790.6|10790|10792|10791.4|10787.4|10786.8|525
1587646500000|2020-04-23 12:55:00|10790.5|10789.9|10788.8|10788.2|10795|10794.4|10787.2|10786.6|615
1587646800000|2020-04-23 13:00:00|10788.6|10788|10790.2|10789.6|10792.4|10791.8|10786.8|10786.2|522
1587647100000|2020-04-23 13:05:00|10790.4|10789.8|10787.4|10786.8|10790.8|10790.2|10786|10785.4|427
1587647400000|2020-04-23 13:10:00|10787.6|10787|10785|10784.4|10790.1|10789.5|10782.3|10781.7|522
1587647700000|2020-04-23 13:15:00|10784.9|10784.3|10782.8|10782.2|10787.1|10786.5|10782.2|10781.6|421
1587648000000|2020-04-23 13:20:00|10783.2|10782.6|10789.3|10788.7|10789.6|10789|10781.2|10780.5|543
1587648300000|2020-04-23 13:25:00|10789.2|10788.6|10789.7|10789.1|10795.5|10794.9|10788.3|10787.7|559
1587648600000|2020-04-23 13:30:00|10789.4|10788.8|10791.3|10790.7|10792.7|10792.1|10784.7|10784.1|1261
1587648900000|2020-04-23 13:35:00|10791.1|10790.5|10803.2|10802.6|10803.8|10803.2|10791.1|10790.5|964
1587649200000|2020-04-23 13:40:00|10803.3|10802.7|10798.5|10797.2|10803.3|10802.7|10794.8|10794.2|884
1587649500000|2020-04-23 13:45:00|10798.1|10797.1|10796.3|10795.7|10799.9|10799|10793.4|10792.8|926
1587649800000|2020-04-23 13:50:00|10796.2|10795.6|10794.5|10793.9|10796.8|10796.2|10793.6|10793|654
1587650100000|2020-04-23 13:55:00|10794.2|10793.6|10794.6|10793.7|10798.2|10797.4|10791.7|10790.9|730
1587650400000|2020-04-23 14:00:00|10794.7|10793.8|10792.7|10792.1|10803.5|10802.6|10791.7|10791.1|919
1587650700000|2020-04-23 14:05:00|10792.8|10792.2|10797|10796.4|10798.5|10797.9|10792.2|10791.6|773
1587651000000|2020-04-23 14:10:00|10797.2|10796.6|10818.5|10817.6|10824.4|10823.1|10795.2|10794.6|1067
1587651300000|2020-04-23 14:15:00|10818.8|10817.9|10815.1|10814.5|10823.5|10822.6|10809|10808.4|1375
1587651600000|2020-04-23 14:20:00|10815.2|10814.6|10842.9|10842|10847.3|10846.4|10814.6|10813.7|1576
1587651900000|2020-04-23 14:25:00|10842.8|10841.7|10832.6|10831.7|10847.1|10846.3|10830.2|10829.6|1539
1587652200000|2020-04-23 14:30:00|10832.7|10831.8|10839.6|10839|10840.2|10839.4|10828.8|10828.1|1073
1587652500000|2020-04-23 14:35:00|10839.8|10839.2|10836|10835.1|10843|10841.9|10832.5|10831.9|1017
1587652800000|2020-04-23 14:40:00|10835.6|10835|10835.7|10835.1|10838.4|10837.5|10832.2|10831.1|1032
1587653100000|2020-04-23 14:45:00|10835.9|10835|10827.1|10826.5|10837.4|10836.6|10825.1|10824.2|985
1587653400000|2020-04-23 14:50:00|10827.3|10826.7|10828|10827.1|10835.7|10835.1|10824.9|10824.2|985
1587653700000|2020-04-23 14:55:00|10828.1|10827.2|10828|10827.4|10830.6|10830|10824.9|10824.3|980
1587654000000|2020-04-23 15:00:00|10828.1|10827.5|10833.1|10832.5|10835.3|10834.7|10826.4|10825.8|793
1587654300000|2020-04-23 15:05:00|10833.2|10832.6|10831.1|10830.5|10833.5|10832.9|10826.9|10826.2|600
1587654600000|2020-04-23 15:10:00|10831|10830.4|10835.1|10834.5|10837.3|10836.7|10830.2|10829.6|605
1587654900000|2020-04-23 15:15:00|10835.2|10834.6|10830.7|10830.1|10836.3|10835.7|10830.4|10829.8|472
1587655200000|2020-04-23 15:20:00|10830.6|10830|10828.7|10828.1|10830.8|10830.2|10827.3|10826.7|483
1587655500000|2020-04-23 15:25:00|10828.8|10828.2|10837|10836.4|10837.5|10836.9|10828.8|10828.2|564
1587655800000|2020-04-23 15:30:00|10836.9|10836.3|10824|10823.4|10837.9|10837.3|10823|10822.4|624
1587656100000|2020-04-23 15:35:00|10823.9|10823.3|10819.2|10818.6|10825|10824.2|10817.9|10817|612
1587656400000|2020-04-23 15:40:00|10819.3|10818.7|10814.9|10814.3|10820.9|10820.3|10812.2|10811.6|678
1587656700000|2020-04-23 15:45:00|10815|10814.4|10810|10809.4|10816.1|10815.5|10810|10809.4|507
1587657000000|2020-04-23 15:50:00|10809.9|10809.3|10812.1|10811.5|10813.8|10813.2|10808.4|10807.8|493
1587657300000|2020-04-23 15:55:00|10812|10811.4|10814|10813.4|10815.6|10815|10811.7|10811.1|476
1587657600000|2020-04-23 16:00:00|10814.1|10813.5|10813.9|10813.3|10817.2|10816.6|10812.6|10811.9|474
1587657900000|2020-04-23 16:05:00|10814|10813.4|10812|10811.4|10816|10815.4|10811.5|10810.9|543
1587658200000|2020-04-23 16:10:00|10811.9|10811.3|10812.4|10811.8|10814.5|10813.9|10810|10809.4|464
1587658500000|2020-04-23 16:15:00|10812.5|10811.9|10810.7|10810.1|10812.5|10811.9|10808.9|10808.3|354
1587658800000|2020-04-23 16:20:00|10810.6|10810|10815.1|10814.5|10815.7|10815.1|10810.4|10809.8|443
1587659100000|2020-04-23 16:25:00|10815.2|10814.6|10815.6|10815|10816.2|10815.6|10813.3|10812.7|294
1587659400000|2020-04-23 16:30:00|10815.7|10815.1|10815.1|10814.5|10816.2|10815.6|10813.8|10813.2|265
1587659700000|2020-04-23 16:35:00|10815.2|10814.6|10813.8|10813.2|10815.5|10814.9|10812.6|10812|315
1587660000000|2020-04-23 16:40:00|10813.5|10812.9|10817.7|10817.1|10818.8|10818.2|10813|10812.4|442
1587660300000|2020-04-23 16:45:00|10817.5|10816.9|10813.5|10812.9|10819.4|10818.7|10813.3|10812.5|1001
1587660600000|2020-04-23 16:50:00|10813.6|10813|10815.1|10814.5|10815.5|10814.9|10812.9|10812.3|583
1587660900000|2020-04-23 16:55:00|10815|10814.4|10814|10813.4|10816.6|10815.9|10812.8|10812.2|495
1587661200000|2020-04-23 17:00:00|10814.1|10813.5|10810.4|10809.8|10814.7|10814.1|10810.3|10809.7|470
1587661500000|2020-04-23 17:05:00|10810.3|10809.7|10797.3|10796.7|10810.4|10809.8|10797.3|10796.7|739
1587661800000|2020-04-23 17:10:00|10797.2|10796.6|10799.4|10798.8|10800.1|10799.5|10794.7|10794.1|533
1587662100000|2020-04-23 17:15:00|10799.5|10798.9|10781.4|10780.8|10800.2|10799.6|10780.6|10779.1|1373
1587662400000|2020-04-23 17:20:00|10781.3|10780.7|10779.5|10778.9|10783|10782.4|10777.4|10776.8|873
1587662700000|2020-04-23 17:25:00|10779.4|10778.8|10782|10781.4|10783.3|10782.7|10772.9|10772|1084
1587663000000|2020-04-23 17:30:00|10781.7|10781.1|10788.9|10788.3|10791.4|10790.7|10781.1|10780.5|770
1587663300000|2020-04-23 17:35:00|10789.1|10788.5|10788.8|10788.2|10789.8|10789.2|10785.4|10784.8|620
1587663600000|2020-04-23 17:40:00|10788.6|10788|10783.7|10783.1|10789.8|10789.2|10778.7|10778.1|736
1587663900000|2020-04-23 17:45:00|10783.6|10783|10769.4|10768.8|10785.5|10784.9|10769.3|10768.6|799
1587664200000|2020-04-23 17:50:00|10769.5|10768.9|10768.2|10767.6|10772.6|10772|10764.9|10764|862
1587664500000|2020-04-23 17:55:00|10767.7|10767.1|10765.6|10765|10770.5|10769.7|10765.4|10764.7|682
1587664800000|2020-04-23 18:00:00|10765.5|10764.9|10768.1|10767.5|10774.4|10773.8|10762.2|10761.6|864
1587665100000|2020-04-23 18:05:00|10768.3|10767.7|10771.4|10770.8|10772.9|10772.3|10767.1|10766.5|514
1587665400000|2020-04-23 18:10:00|10771.3|10770.7|10774.3|10773.7|10776.5|10775.9|10771|10770.4|509
1587665700000|2020-04-23 18:15:00|10774.4|10773.8|10771|10770.4|10776.8|10776.2|10770.9|10770.3|538
1587666000000|2020-04-23 18:20:00|10770.9|10770.3|10773.1|10772.5|10773.6|10773|10770.9|10770.3|526
1587666300000|2020-04-23 18:25:00|10773.2|10772.6|10778.8|10778.2|10778.9|10778.3|10771.1|10770.5|533
1587666600000|2020-04-23 18:30:00|10778.5|10777.9|10775.2|10774.6|10781|10780.4|10775.2|10774.6|370
1587666900000|2020-04-23 18:35:00|10775.3|10774.7|10779.6|10779|10780.2|10779.6|10775.2|10774.6|341
1587667200000|2020-04-23 18:40:00|10779.8|10779.2|10783.5|10782.9|10783.8|10783.2|10778.9|10778.3|265
1587667500000|2020-04-23 18:45:00|10783.6|10783|10782.3|10781.7|10784.4|10783.8|10779.2|10778.5|356
1587667800000|2020-04-23 18:50:00|10782.2|10781.6|10784.9|10784.3|10786.2|10785.6|10782.2|10781.6|465
1587668100000|2020-04-23 18:55:00|10785|10784.4|10785.8|10785.2|10787.7|10787.1|10785|10784.4|505
1587668400000|2020-04-23 19:00:00|10785.5|10784.9|10785.2|10784.6|10788.4|10787.8|10784.2|10783.6|466
1587668700000|2020-04-23 19:05:00|10785.1|10784.5|10784.9|10784.3|10788.4|10787.7|10783.9|10783.3|360
1587669000000|2020-04-23 19:10:00|10785|10784.4|10788.1|10787.5|10788.4|10787.8|10784.8|10784.1|317
1587669300000|2020-04-23 19:15:00|10788.2|10787.6|10784.5|10783.6|10789.1|10788.4|10783.2|10782.6|374
1587669600000|2020-04-23 19:20:00|10784.4|10783.8|10783.2|10782.6|10785.1|10784.5|10781|10780.4|410
1587669900000|2020-04-23 19:25:00|10783.1|10782.5|10786.4|10785.8|10786.5|10785.9|10782.2|10781.6|348
1587670200000|2020-04-23 19:30:00|10786.3|10785.7|10785|10784.4|10786.6|10785.9|10784|10783.3|382
1587670500000|2020-04-23 19:35:00|10784.8|10784.2|10783|10782.1|10786.1|10785.2|10782.3|10781.5|401
1587670800000|2020-04-23 19:40:00|10782.9|10782.3|10780.8|10780.2|10783.5|10782.8|10780.2|10779.6|373
1587671100000|2020-04-23 19:45:00|10780.7|10780.1|10784.1|10783.2|10784.5|10783.9|10780|10779.4|317
1587671400000|2020-04-23 19:50:00|10784|10783.4|10781.8|10781.2|10786.4|10785.8|10781.5|10780.9|461
1587671700000|2020-04-23 19:55:00|10781.5|10780.9|10782.5|10781.9|10783.3|10782.7|10779.8|10779.2|476
1587672000000|2020-04-23 20:00:00|10782.6|10782|10777.3|10776.7|10783.2|10782.6|10777|10776.4|373
1587672300000|2020-04-23 20:05:00|10777.4|10776.5|10776.7|10776.1|10777.9|10777.2|10776.7|10776|144
1587672600000|2020-04-23 20:10:00|10776.8|10776.2|10772.5|10771.9|10777.3|10776.6|10772.2|10771.5|270
1587672900000|2020-04-23 20:15:00|10772.6|10772|10771.9|10771|10772.9|10772.2|10770.9|10770.3|207
1587673200000|2020-04-23 20:20:00|10772|10771.1|10772.4|10771.8|10773.1|10772.4|10771.6|10770.9|177
1587673500000|2020-04-23 20:25:00|10772.3|10771.7|10767.7|10767.1|10773|10772.3|10765.6|10764.8|390
1587673800000|2020-04-23 20:30:00|10767.8|10767.2|10767.8|10766.9|10768.5|10767.9|10766.3|10765.4|290
1587674100000|2020-04-23 20:35:00|10767.6|10767|10767.9|10767|10769.7|10768.9|10765.3|10764.4|272
1587674400000|2020-04-23 20:40:00|10767.8|10766.9|10775.5|10774.6|10775.6|10774.7|10767.3|10766.4|324
1587674700000|2020-04-23 20:45:00|10775.6|10774.2|10776.5|10775.4|10778.8|10778.1|10771.9|10770.8|476
1587675000000|2020-04-23 20:50:00|10776.4|10775.5|10777.1|10776.2|10777.2|10776.4|10775.4|10774.5|320
1587675300000|2020-04-23 20:55:00|10777.2|10776.1|10778.9|10775.8|10779.7|10778|10777|10772.3|549
1587675600000|2020-04-23 21:00:00|10779|10775.9|10776.4|10773.5|10779.7|10776.9|10776.3|10773.1|62
1587675900000|2020-04-23 21:05:00|10777.2|10771.4|10781.9|10779.5|10782.6|10779.8|10776.1|10770.8|300
1587676200000|2020-04-23 21:10:00|10781.8|10779.3|10780.5|10775.6|10781.9|10779.3|10776.5|10772.7|383
1587676500000|2020-04-23 21:15:00|10780.4|10775.9|10784.9|10778.9|10785.5|10779.5|10779.1|10775.5|283
1587676800000|2020-04-23 21:20:00|10784.5|10778.5|10780.6|10775.3|10786.9|10783.7|10780.2|10774.9|531
1587677100000|2020-04-23 21:25:00|10780.5|10775.4|10782.7|10776.7|10783.2|10777.4|10778.9|10773.6|288
1587677400000|2020-04-23 21:30:00|10783|10777|10782.6|10778|10784.1|10779|10781.5|10776.6|241
1587677700000|2020-04-23 21:35:00|10782.7|10777.9|10783.1|10777.9|10784.1|10779.1|10780.8|10776.6|185
1587678000000|2020-04-23 21:40:00|10783|10778.1|10783.9|10777.9|10784.3|10779.1|10782.4|10777.1|335
1587678300000|2020-04-23 21:45:00|10783.6|10777.6|10785.4|10781.5|10787.3|10782.1|10782.6|10776.6|448
1587678600000|2020-04-23 21:50:00|10785.2|10781.4|10782.2|10776.2|10786.1|10782.8|10781|10775|581
1587678900000|2020-04-23 21:55:00|10782.1|10776.1|10782.4|10776.4|10783.2|10777.2|10781.1|10775.4|276
1587679200000|2020-04-23 22:00:00|10782.5|10776.5|10780.5|10778.7|10783.3|10779.1|10778.6|10773|565
1587679500000|2020-04-23 22:05:00|10780.3|10778.8|10779.6|10778.1|10781.1|10779.4|10778.3|10776|464
1587679800000|2020-04-23 22:10:00|10779.3|10778.4|10779.2|10777.6|10780.1|10778.6|10778.2|10776.2|288
1587680100000|2020-04-23 22:15:00|10779.4|10777.4|10778.4|10777.3|10779.8|10778.4|10778.2|10776.6|193
1587680400000|2020-04-23 22:20:00|10778.7|10777.2|10778.6|10777.7|10779.7|10778.7|10778.3|10776.7|241
1587680700000|2020-04-23 22:25:00|10778.7|10777.6|10777.9|10776.9|10779|10778|10777.7|10776.3|131
1587681000000|2020-04-23 22:30:00|10777.8|10777|10779.6|10779|10779.7|10779|10777.8|10776.8|143
1587681300000|2020-04-23 22:35:00|10779.5|10778.9|10779.4|10778.5|10780.3|10779.4|10779.2|10778.4|85
1587681600000|2020-04-23 22:40:00|10779.3|10778.4|10780.1|10779.2|10780.2|10779.3|10778.9|10778|105
1587681900000|2020-04-23 22:45:00|10780|10779.1|10779.9|10779.3|10780.8|10779.9|10779.8|10779.1|150
1587682200000|2020-04-23 22:50:00|10779.8|10779|10780.5|10779.6|10780.8|10779.9|10779.4|10778.6|118
1587682500000|2020-04-23 22:55:00|10780.6|10779.7|10780.3|10779.4|10780.7|10780.1|10780.1|10779.2|111
1587682800000|2020-04-23 23:00:00|10780.2|10779.6|10779.9|10779.3|10780.4|10779.6|10779.3|10778.5|109
1587683100000|2020-04-23 23:05:00|10779.8|10779.2|10779.2|10778.6|10780.7|10779.9|10779.1|10778.3|141
1587683400000|2020-04-23 23:10:00|10779.1|10778.3|10778.8|10777.9|10779.3|10778.5|10778.4|10777.7|108
1587683700000|2020-04-23 23:15:00|10778.7|10777.8|10779.1|10778.2|10779.6|10778.9|10777.1|10776.5|160
1587684000000|2020-04-23 23:20:00|10779|10778.1|10779.3|10778.7|10779.6|10778.9|10778.8|10778.1|127
1587684300000|2020-04-23 23:25:00|10779.2|10778.6|10779.1|10778.5|10779.7|10779.1|10778.7|10778|95
1587684600000|2020-04-23 23:30:00|10779|10778.4|10778.4|10777.5|10780.1|10779.4|10777.9|10777.2|136
1587684900000|2020-04-23 23:35:00|10778.2|10777.6|10777.2|10776.3|10779.2|10778.3|10776.9|10776.3|118
1587685200000|2020-04-23 23:40:00|10777.1|10776.2|10777.9|10776.9|10778.5|10777.6|10775.2|10774.4|188
1587685500000|2020-04-23 23:45:00|10777.8|10776.8|10776.1|10775.5|10779.5|10778.6|10776|10775.2|162
1587685800000|2020-04-23 23:50:00|10776|10775.4|10775.6|10774.7|10776.6|10775.9|10775|10774.1|177
1587686100000|2020-04-23 23:55:00|10775.7|10774.8|10775|10774.1|10776.2|10775.4|10774.2|10773.6|159
1587686400000|2020-04-24 00:00:00|10774.8|10774.2|10778.7|10778.1|10779.6|10779|10774.1|10773.5|296
1587686700000|2020-04-24 00:05:00|10778.6|10778|10776.5|10775.9|10779.5|10778.9|10776|10775.4|297
1587687000000|2020-04-24 00:10:00|10776.6|10776|10775.2|10774.6|10777.8|10777.2|10775|10774.4|288
1587687300000|2020-04-24 00:15:00|10775.1|10774.5|10770.6|10770|10775.2|10774.6|10767|10766.3|544
1587687600000|2020-04-24 00:20:00|10770.5|10769.9|10766.1|10765.5|10770.5|10769.9|10766.1|10765.5|430
1587687900000|2020-04-24 00:25:00|10766|10765.4|10767.1|10766.5|10768.7|10768|10765|10764.4|294
1587688200000|2020-04-24 00:30:00|10767.2|10766.6|10765.2|10764.3|10767.4|10766.7|10765|10764.2|375
1587688500000|2020-04-24 00:35:00|10765.1|10764.5|10767.6|10767|10767.7|10767|10765.1|10764.5|234
1587688800000|2020-04-24 00:40:00|10767.5|10766.9|10768.4|10767.8|10769.1|10768.5|10767.5|10766.9|243
1587689100000|2020-04-24 00:45:00|10768.3|10767.7|10767.4|10766.8|10770.8|10770.1|10767.1|10766.4|396
1587689400000|2020-04-24 00:50:00|10767.3|10766.7|10764.9|10764.3|10767.5|10766.9|10761.7|10761.1|550
1587689700000|2020-04-24 00:55:00|10764.8|10764.2|10766.7|10766.1|10769.5|10768.9|10764.8|10764.2|474
1587690000000|2020-04-24 01:00:00|10766.6|10766|10769.2|10768.6|10769.2|10768.6|10765.8|10765.2|303
1587690300000|2020-04-24 01:05:00|10769.1|10768.5|10767.4|10766.8|10769.4|10768.8|10767|10766.4|410
1587690600000|2020-04-24 01:10:00|10767.5|10766.9|10768.6|10767.7|10768.8|10768.2|10765.4|10764.8|260
1587690900000|2020-04-24 01:15:00|10768.5|10767.6|10766.4|10765.8|10768.5|10767.7|10765.8|10765.2|349
1587691200000|2020-04-24 01:20:00|10766.5|10765.9|10766.1|10765.5|10768.7|10767.9|10765.9|10765.3|292
1587691500000|2020-04-24 01:25:00|10766.2|10765.6|10766.9|10766.3|10768|10767.4|10765.7|10765.1|266
1587691800000|2020-04-24 01:30:00|10767.3|10766.7|10765.3|10764.7|10767.9|10767.3|10763.6|10763|263
1587692100000|2020-04-24 01:35:00|10765.4|10764.8|10767.8|10767.2|10768.2|10767.6|10764.9|10764.3|250
1587692400000|2020-04-24 01:40:00|10767.9|10767.3|10770|10769.1|10770.1|10769.5|10766.4|10765.8|307
1587692700000|2020-04-24 01:45:00|10769.8|10769.2|10769.2|10768.6|10769.8|10769.2|10766.8|10766.2|247
1587693000000|2020-04-24 01:50:00|10769.3|10768.7|10767.2|10766.6|10769.9|10769.3|10766.9|10766.3|231
1587693300000|2020-04-24 01:55:00|10767.1|10766.5|10766.9|10766.3|10767.6|10766.9|10766.3|10765.7|198
1587693600000|2020-04-24 02:00:00|10767|10766.4|10768|10767.4|10768.3|10767.7|10766.4|10765.8|223
1587693900000|2020-04-24 02:05:00|10768.1|10767.5|10768.5|10767.9|10768.9|10768.3|10767.6|10767|167
1587694200000|2020-04-24 02:10:00|10768.4|10767.8|10768.8|10768.2|10768.9|10768.3|10766.9|10766.3|173
1587694500000|2020-04-24 02:15:00|10768.9|10768.3|10767.9|10767.3|10768.9|10768.3|10767.7|10767.1|129
1587694800000|2020-04-24 02:20:00|10767.8|10767.2|10768.6|10768|10768.7|10768.1|10767.5|10766.9|98
1587695100000|2020-04-24 02:25:00|10768.7|10768.1|10770|10769.4|10770.6|10770|10768.2|10767.6|155
1587695400000|2020-04-24 02:30:00|10769.9|10769.3|10768.5|10767.9|10770|10769.4|10768.3|10767.6|91
1587695700000|2020-04-24 02:35:00|10768.4|10767.8|10768.5|10767.9|10770|10769.4|10768.1|10767.5|201
1587696000000|2020-04-24 02:40:00|10768.4|10767.8|10774.9|10774.3|10775|10774.4|10768.3|10767.7|408
1587696300000|2020-04-24 02:45:00|10774.8|10774.2|10773.9|10773.3|10774.9|10774.3|10773|10772.4|248
1587696600000|2020-04-24 02:50:00|10773.7|10773.1|10772.5|10771.9|10774.5|10773.9|10772.5|10771.9|170
1587696900000|2020-04-24 02:55:00|10772.6|10772|10771.7|10771.1|10772.9|10772.3|10771.5|10770.9|186
1587697200000|2020-04-24 03:00:00|10771.5|10770.9|10767.9|10767.3|10771.5|10770.9|10767.3|10766.7|201
1587697500000|2020-04-24 03:05:00|10767.8|10767.2|10769.3|10768.7|10769.9|10769.3|10767.7|10767.1|168
1587697800000|2020-04-24 03:10:00|10769.2|10768.6|10769.5|10768.9|10770|10769.4|10769|10768.4|101
1587698100000|2020-04-24 03:15:00|10769.6|10769|10769.5|10768.9|10770|10769.4|10769|10768.4|141
1587698400000|2020-04-24 03:20:00|10769.4|10768.8|10770.1|10769.5|10770.1|10769.5|10769.1|10768.5|136
1587698700000|2020-04-24 03:25:00|10770|10769.4|10769|10768.4|10770.5|10769.9|10769|10768.4|94
1587699000000|2020-04-24 03:30:00|10768.9|10768.3|10767.5|10766.9|10769|10768.4|10767|10766.4|88
1587699300000|2020-04-24 03:35:00|10767.6|10767|10769.3|10768.7|10769.4|10768.8|10767.4|10766.8|137
1587699600000|2020-04-24 03:40:00|10769.4|10768.8|10768.1|10767.5|10769.4|10768.8|10767.8|10767.2|110
1587699900000|2020-04-24 03:45:00|10768|10767.4|10769.4|10768.8|10769.5|10768.9|10767.9|10767.3|97
1587700200000|2020-04-24 03:50:00|10769.3|10768.7|10770.5|10769.9|10771|10770.4|10769.1|10768.5|97
1587700500000|2020-04-24 03:55:00|10770.6|10770|10771.5|10770.9|10772|10771.4|10770.5|10769.9|121
1587700800000|2020-04-24 04:00:00|10771.4|10770.8|10772.1|10771.5|10772.6|10772|10771.1|10770.5|143
1587701100000|2020-04-24 04:05:00|10772|10771.4|10773.6|10773|10774.3|10773.7|10771.4|10770.8|129
1587701400000|2020-04-24 04:10:00|10773.7|10773.1|10774.4|10773.8|10774.4|10773.8|10772.3|10771.7|149
1587701700000|2020-04-24 04:15:00|10774.3|10773.7|10772.7|10772.1|10774.4|10773.8|10772.6|10771.9|143
1587702000000|2020-04-24 04:20:00|10772.6|10772|10771.6|10771|10773.5|10772.9|10771.6|10771|126
1587702300000|2020-04-24 04:25:00|10771.5|10770.9|10772.9|10772|10773|10772.4|10771.5|10770.9|121
1587702600000|2020-04-24 04:30:00|10772.6|10772.1|10771.1|10770.5|10772.8|10772.2|10770.9|10770.2|150
1587702900000|2020-04-24 04:35:00|10771.2|10770.6|10770.4|10769.8|10771.4|10770.8|10770.3|10769.7|63
1587703200000|2020-04-24 04:40:00|10770|10769.4|10770.4|10769.5|10771.3|10770.7|10769.4|10768.8|151
1587703500000|2020-04-24 04:45:00|10770.5|10769.6|10770.3|10769.7|10770.5|10769.8|10769.8|10769.2|87
1587703800000|2020-04-24 04:50:00|10770.2|10769.6|10770|10769.4|10770.8|10770.2|10770|10769.4|69
1587704100000|2020-04-24 04:55:00|10770.1|10769.5|10771.9|10771.3|10772.5|10771.9|10769.2|10768.6|164
1587704400000|2020-04-24 05:00:00|10771.7|10771.1|10770.4|10769.8|10771.8|10771.2|10769.6|10769|169
1587704700000|2020-04-24 05:05:00|10770.3|10769.7|10766|10765.4|10770.4|10769.8|10765.4|10764.8|208
1587705000000|2020-04-24 05:10:00|10765.9|10765.3|10767.3|10766.7|10767.5|10766.8|10765.7|10765.1|196
1587705300000|2020-04-24 05:15:00|10767.4|10766.8|10768.1|10767.5|10768.7|10768.1|10767.1|10766.5|177
1587705600000|2020-04-24 05:20:00|10767.8|10767.2|10768.7|10768.1|10769.2|10768.6|10765.7|10765.1|141
1587705900000|2020-04-24 05:25:00|10768.8|10768.2|10770.3|10769.7|10770.6|10770|10768.7|10768.1|157
1587706200000|2020-04-24 05:30:00|10770.2|10769.6|10768.4|10767.8|10770.2|10769.6|10768|10767.4|129
1587706500000|2020-04-24 05:35:00|10768.5|10767.9|10767.8|10767.2|10769.7|10769.1|10767.7|10767.1|206
1587706800000|2020-04-24 05:40:00|10768.1|10767.5|10767.1|10766.5|10768.4|10767.8|10766.2|10765.6|159
1587707100000|2020-04-24 05:45:00|10767|10766.4|10762|10761.4|10767|10766.4|10762|10761.4|201
1587707400000|2020-04-24 05:50:00|10762.1|10761.5|10764.9|10764.3|10765|10764.4|10761|10760.4|233
1587707700000|2020-04-24 05:55:00|10764.8|10764.2|10763.6|10762.7|10764.9|10764.3|10762.4|10761.8|245
1587708000000|2020-04-24 06:00:00|10763.9|10763|10764.6|10764|10765.7|10765|10760.5|10759.9|494
1587708300000|2020-04-24 06:05:00|10764.7|10764.1|10760.8|10760.2|10764.8|10764.2|10760.7|10760.1|341
1587708600000|2020-04-24 06:10:00|10760.9|10760.3|10755.9|10755.3|10760.9|10760.3|10753.7|10752.9|563
1587708900000|2020-04-24 06:15:00|10755.8|10755.2|10758.3|10757.7|10761.4|10760.8|10755.4|10754.8|510
1587709200000|2020-04-24 06:20:00|10758.5|10757.9|10759.7|10759.1|10761.8|10761.2|10758.5|10757.9|280
1587709500000|2020-04-24 06:25:00|10759.8|10759.2|10761.3|10760.7|10761.3|10760.7|10756.7|10756.1|349
1587709800000|2020-04-24 06:30:00|10761.1|10760.5|10764.2|10763.6|10764.9|10764.3|10761.1|10760.5|324
1587710100000|2020-04-24 06:35:00|10764.1|10763.5|10764.3|10763.7|10766.8|10766.2|10762.6|10762|279
1587710400000|2020-04-24 06:40:00|10764.2|10763.6|10758.5|10757.9|10764.2|10763.6|10757.2|10756.6|348
1587710700000|2020-04-24 06:45:00|10758.4|10757.8|10763.3|10762.7|10763.8|10763.2|10757.2|10756.6|391
1587711000000|2020-04-24 06:50:00|10763.4|10762.8|10752.1|10751.5|10763.4|10762.8|10751.6|10751|587
1587711300000|2020-04-24 06:55:00|10752.2|10751.6|10738.6|10738|10752.9|10752.3|10737.9|10737.2|876
1587711600000|2020-04-24 07:00:00|10738.7|10738.1|10744.3|10743.7|10747|10746.4|10738|10737.4|783
1587711900000|2020-04-24 07:05:00|10744.4|10743.8|10732.4|10731.8|10749|10748.4|10732.1|10731.5|645
1587712200000|2020-04-24 07:10:00|10732.3|10731.7|10728.8|10728.2|10732.7|10732.1|10727.5|10726.9|767
1587712500000|2020-04-24 07:15:00|10728.9|10728.3|10735|10734.4|10737.4|10736.6|10727.4|10726.8|560
1587712800000|2020-04-24 07:20:00|10734.9|10734.3|10737|10736.4|10741.2|10740.6|10734.4|10733.8|567
1587713100000|2020-04-24 07:25:00|10736.7|10736.1|10734.1|10733.5|10738.7|10738.1|10733.2|10732.6|426
1587713400000|2020-04-24 07:30:00|10734|10733.4|10745.2|10744.6|10745.2|10744.6|10734|10733.4|459
1587713700000|2020-04-24 07:35:00|10745.1|10744.5|10744.1|10743.5|10746.4|10745.8|10739.7|10739.1|524
1587714000000|2020-04-24 07:40:00|10744.2|10743.6|10745.7|10745.1|10746|10745.4|10742.1|10741.5|410
1587714300000|2020-04-24 07:45:00|10745.8|10745.2|10746.7|10746.1|10748.7|10748.1|10745|10744.4|437
1587714600000|2020-04-24 07:50:00|10746.6|10746|10746.7|10746.1|10751.7|10751.1|10745.5|10744.9|509
1587714900000|2020-04-24 07:55:00|10747.6|10747|10741.3|10740.4|10749.7|10749.1|10739|10738.4|571
1587715200000|2020-04-24 08:00:00|10741.5|10740.6|10737|10736.4|10742.7|10740.9|10733.3|10732.7|714
1587715500000|2020-04-24 08:05:00|10737.1|10736.5|10740.7|10740.1|10740.7|10740.1|10735.5|10734.9|541
1587715800000|2020-04-24 08:10:00|10740.8|10740.2|10749.4|10748.8|10749.4|10748.8|10740.8|10740.2|652
1587716100000|2020-04-24 08:15:00|10749.3|10748.7|10747.6|10747|10753.8|10753.2|10745.3|10744.7|621
1587716400000|2020-04-24 08:20:00|10747.5|10746.9|10745.3|10744.7|10748.9|10748.3|10744.1|10743.5|541
1587716700000|2020-04-24 08:25:00|10745.4|10744.8|10750.3|10749.7|10751.4|10750.8|10745.2|10744.6|447
1587717000000|2020-04-24 08:30:00|10750.4|10749.8|10754.4|10753.8|10754.8|10754.2|10748.8|10748.2|509
1587717300000|2020-04-24 08:35:00|10754.5|10753.9|10753.5|10752.9|10757.3|10756.7|10751.1|10750.5|493
1587717600000|2020-04-24 08:40:00|10753.6|10753|10754.8|10754.2|10755.7|10755.1|10748.6|10748|531
1587717900000|2020-04-24 08:45:00|10754.7|10754.1|10753.2|10752.6|10756.9|10756.3|10752.3|10751.7|527
1587718200000|2020-04-24 08:50:00|10753.1|10752.5|10757.4|10756.8|10758|10757.4|10753|10752.4|397
1587718500000|2020-04-24 08:55:00|10757.3|10756.7|10756.4|10755.8|10759.4|10758.8|10754.7|10754.1|495
1587718800000|2020-04-24 09:00:00|10756.5|10755.9|10752.1|10751.5|10756.5|10755.9|10751|10750.4|634
1587719100000|2020-04-24 09:05:00|10751.6|10751|10754.7|10754.1|10755.4|10754.8|10750|10749.4|441
1587719400000|2020-04-24 09:10:00|10754.8|10754.2|10754.9|10754.3|10758.1|10757.5|10753.9|10753.3|393
1587719700000|2020-04-24 09:15:00|10754.8|10754.2|10763.1|10762.5|10763.8|10763.2|10754.1|10753.5|491
1587720000000|2020-04-24 09:20:00|10763.2|10762.6|10760.5|10759.9|10763.7|10763.1|10760.5|10759.9|405
1587720300000|2020-04-24 09:25:00|10760.6|10760|10761.7|10761.1|10763.7|10763.1|10760.4|10759.8|468
1587720600000|2020-04-24 09:30:00|10761.6|10761|10763.1|10762.5|10767.2|10766.6|10761.2|10760.6|435
1587720900000|2020-04-24 09:35:00|10763.2|10762.6|10766.6|10766|10766.7|10766.1|10761.2|10760.6|388
1587721200000|2020-04-24 09:40:00|10766.7|10766.1|10765.1|10764.5|10767.2|10766.6|10765|10764.4|391
1587721500000|2020-04-24 09:45:00|10765|10764.4|10761.8|10761.2|10765.5|10764.9|10761.7|10761.1|357
1587721800000|2020-04-24 09:50:00|10761.9|10761.3|10762.9|10762.3|10763.5|10762.9|10760.8|10760.2|375
1587722100000|2020-04-24 09:55:00|10763|10762.4|10765.8|10765.2|10768.5|10767.9|10762.8|10762.2|388
1587722400000|2020-04-24 10:00:00|10765.7|10765.1|10765.2|10764.6|10767.8|10767.2|10765|10764.4|330
1587722700000|2020-04-24 10:05:00|10765|10764.4|10762.6|10762|10765|10764.4|10762.3|10761.7|372
1587723000000|2020-04-24 10:10:00|10762.5|10761.9|10764.8|10764.2|10765.2|10764.6|10762.3|10761.7|222
1587723300000|2020-04-24 10:15:00|10764.9|10764.3|10767.2|10766.6|10768.7|10768.1|10764.7|10764.1|243
1587723600000|2020-04-24 10:20:00|10767.1|10766.5|10765.9|10765.3|10767.2|10766.6|10763.6|10763|328
1587723900000|2020-04-24 10:25:00|10766.1|10765.5|10766.5|10765.9|10766.6|10766|10763.8|10763.2|241
1587724200000|2020-04-24 10:30:00|10766.4|10765.8|10765.2|10764.6|10766.9|10766.3|10765.1|10764.5|294
1587724500000|2020-04-24 10:35:00|10765.3|10764.7|10782.6|10781.4|10784.3|10783.3|10763.9|10763.3|433
1587724800000|2020-04-24 10:40:00|10782.7|10781.5|10790.7|10790.1|10798.9|10797.7|10781.3|10780.2|1196
1587725100000|2020-04-24 10:45:00|10791.1|10790.5|10784.4|10783.8|10795.3|10794.5|10782|10781.4|690
1587725400000|2020-04-24 10:50:00|10784.1|10783.5|10784.9|10784.3|10788.3|10787.7|10781.8|10781.2|610
1587725700000|2020-04-24 10:55:00|10785|10784.4|10785.6|10785|10789.9|10789.3|10779.8|10778.9|667
1587726000000|2020-04-24 11:00:00|10785.7|10785.1|10782.6|10782|10785.7|10785.1|10777.4|10776.8|648
1587726300000|2020-04-24 11:05:00|10782.5|10781.9|10785.1|10784.5|10785.3|10784.7|10779.5|10778.9|548
1587726600000|2020-04-24 11:10:00|10784.9|10784.3|10793.3|10792.7|10793.4|10792.8|10782|10781.4|647
1587726900000|2020-04-24 11:15:00|10793.4|10792.8|10802.2|10801.6|10806.6|10805.4|10790.2|10789.6|931
1587727200000|2020-04-24 11:20:00|10802.5|10801.9|10794.9|10794.3|10803.4|10802.8|10794.2|10793.6|763
1587727500000|2020-04-24 11:25:00|10795|10794.4|10790.3|10789.7|10797.3|10796.7|10789.9|10789.3|387
1587727800000|2020-04-24 11:30:00|10790.2|10789.6|10786.2|10785.6|10793.4|10792.8|10786.2|10785.6|573
1587728100000|2020-04-24 11:35:00|10786.1|10785.5|10786.9|10786.3|10789|10788.4|10785.8|10785.2|423
1587728400000|2020-04-24 11:40:00|10787|10786.4|10787.5|10786.9|10789.5|10788.9|10786.4|10785.8|339
1587728700000|2020-04-24 11:45:00|10787.6|10787|10786.1|10785.5|10789|10788.4|10784.7|10784.1|366
1587729000000|2020-04-24 11:50:00|10786|10785.4|10786.3|10785.7|10788.2|10787.6|10785.2|10784.6|378
1587729300000|2020-04-24 11:55:00|10786.4|10785.8|10793.7|10793.1|10796|10795.4|10786|10785.4|578
1587729600000|2020-04-24 12:00:00|10793.6|10793|10792.2|10791.6|10796.1|10795.5|10790.9|10790.3|522
1587729900000|2020-04-24 12:05:00|10792.3|10791.7|10792.7|10792.1|10795.1|10794.5|10791.2|10790.6|485
1587730200000|2020-04-24 12:10:00|10792.6|10792|10799.8|10799.2|10800.1|10799.5|10791.9|10791.3|517
1587730500000|2020-04-24 12:15:00|10800|10799.4|10801.8|10801.2|10802.2|10801.6|10795.5|10794.9|547
1587730800000|2020-04-24 12:20:00|10801.9|10801.3|10805.1|10804.5|10810.4|10809.8|10801.8|10801.2|650
1587731100000|2020-04-24 12:25:00|10805|10804.4|10804.8|10801.7|10807.5|10806.7|10801.7|10799.6|600
1587731400000|2020-04-24 12:30:00|10804.9|10801.6|10801.7|10801.1|10805|10802.5|10794.4|10793.8|761
1587731700000|2020-04-24 12:35:00|10801.8|10801.2|10803.1|10802.5|10806.6|10806|10800.6|10800|607
1587732000000|2020-04-24 12:40:00|10802.6|10802|10802.1|10801.5|10805.4|10804.8|10800.1|10799.4|666
1587732300000|2020-04-24 12:45:00|10802.2|10801.6|10804.2|10803.6|10806.7|10806.1|10802.2|10801.6|463
1587732600000|2020-04-24 12:50:00|10804.1|10803.5|10801.6|10801|10804.8|10804.2|10797.5|10796.9|538
1587732900000|2020-04-24 12:55:00|10801.4|10800.8|10803.3|10802.7|10806|10805.3|10798.7|10798.1|578
1587733200000|2020-04-24 13:00:00|10803.6|10803|10800.3|10799.7|10805.8|10805.2|10800.3|10799.7|531
1587733500000|2020-04-24 13:05:00|10800.2|10799.6|10801.2|10800.6|10803.4|10802.8|10797.7|10797.1|489
1587733800000|2020-04-24 13:10:00|10801.1|10800.5|10799.4|10798.8|10803.7|10803.1|10798.2|10797.4|468
1587734100000|2020-04-24 13:15:00|10799.6|10799|10798.7|10798.1|10802.2|10801.6|10798.7|10798|378
1587734400000|2020-04-24 13:20:00|10798.5|10797.9|10793.1|10792.5|10800.3|10799.7|10792.4|10791.8|512
1587734700000|2020-04-24 13:25:00|10793|10792.4|10797.3|10796.7|10797.9|10797.3|10792.8|10792.2|374
1587735000000|2020-04-24 13:30:00|10797.2|10796.6|10803.4|10802.8|10804.3|10803.7|10797.1|10796.5|529
1587735300000|2020-04-24 13:35:00|10803.3|10802.7|10803.5|10802.9|10805.6|10805|10800.1|10799.5|447
1587735600000|2020-04-24 13:40:00|10803.7|10803.1|10796.4|10795.8|10808.4|10807.8|10795.8|10795.2|643
1587735900000|2020-04-24 13:45:00|10796.7|10796.1|10785.3|10784.7|10797.9|10797.3|10784.8|10784.2|768
1587736200000|2020-04-24 13:50:00|10785.6|10785|10787.2|10786.6|10791.9|10791.3|10785.1|10784.5|640
1587736500000|2020-04-24 13:55:00|10787.3|10786.7|10797.3|10796.4|10802.6|10801.9|10786.8|10786.2|766
1587736800000|2020-04-24 14:00:00|10796.9|10796|10790.7|10790.1|10803.2|10802.4|10790.1|10789.3|970
1587737100000|2020-04-24 14:05:00|10791.2|10790.6|10801.9|10801|10803|10802.2|10789.9|10789.1|948
1587737400000|2020-04-24 14:10:00|10802|10801.1|10798.9|10798.3|10804.9|10804.3|10797.7|10797.1|780
1587737700000|2020-04-24 14:15:00|10798.8|10798.2|10818|10817.1|10820.4|10819.3|10795.4|10794.8|951
1587738000000|2020-04-24 14:20:00|10817.9|10817|10812.4|10811.8|10819.5|10818.9|10812.3|10811.7|844
1587738300000|2020-04-24 14:25:00|10812.5|10811.9|10809.2|10808.3|10814|10813.4|10807.4|10806.8|647
1587738600000|2020-04-24 14:30:00|10809.1|10808.5|10804.2|10803.6|10809.9|10809.3|10803.3|10802.7|684
1587738900000|2020-04-24 14:35:00|10804.3|10803.7|10803.4|10802.8|10808.5|10807.9|10801.7|10801.1|609
1587739200000|2020-04-24 14:40:00|10803.3|10802.7|10807.4|10806.8|10807.5|10806.9|10797.7|10797.1|643
1587739500000|2020-04-24 14:45:00|10807.3|10806.7|10808.1|10807.5|10812.4|10811.7|10804.1|10803.5|640
1587739800000|2020-04-24 14:50:00|10808.4|10807.8|10816.5|10815.6|10818.1|10817.5|10806.6|10806|1000
1587740100000|2020-04-24 14:55:00|10816.1|10815.5|10814|10813.4|10816.3|10815.5|10809|10808.4|744
1587740400000|2020-04-24 15:00:00|10813.9|10813.3|10805.9|10805.3|10814.4|10813.8|10803.9|10803.3|676
1587740700000|2020-04-24 15:05:00|10806|10805.4|10802.2|10801.6|10808.7|10808.1|10800.3|10799.7|576
1587741000000|2020-04-24 15:10:00|10802.3|10801.7|10803.8|10803.2|10804.1|10803.5|10796.4|10795.8|667
1587741300000|2020-04-24 15:15:00|10803.4|10802.8|10799.6|10799|10804.6|10804|10798|10797.4|505
1587741600000|2020-04-24 15:20:00|10799.5|10798.9|10796.4|10795.8|10801.2|10800.6|10796.4|10795.8|438
1587741900000|2020-04-24 15:25:00|10796.5|10795.9|10802|10801.4|10802.9|10802.3|10796.3|10795.7|471
1587742200000|2020-04-24 15:30:00|10802.1|10801.5|10801.9|10801.3|10804|10803.4|10796.8|10796.2|550
1587742500000|2020-04-24 15:35:00|10802|10801.4|10798.7|10798.1|10802.1|10801.5|10798|10797.4|391
1587742800000|2020-04-24 15:40:00|10798.6|10798|10798.7|10798.1|10799.7|10799.1|10794.4|10793.8|396
1587743100000|2020-04-24 15:45:00|10798.8|10798.2|10799.2|10798.6|10800.3|10799.7|10796.8|10796.2|317
1587743400000|2020-04-24 15:50:00|10799.3|10798.7|10797.3|10796.7|10801.3|10800.7|10796.7|10796.1|369
1587743700000|2020-04-24 15:55:00|10797.2|10796.6|10797.4|10796.8|10801.2|10800.6|10795.3|10794.7|336
1587744000000|2020-04-24 16:00:00|10797.6|10797|10798.3|10797.7|10800.9|10800.3|10796.2|10795.6|563
1587744300000|2020-04-24 16:05:00|10798.4|10797.8|10800.2|10799.6|10802.7|10802|10797|10796.4|577
1587744600000|2020-04-24 16:10:00|10800.1|10799.5|10794.3|10793.7|10800.1|10799.5|10794|10793.4|506
1587744900000|2020-04-24 16:15:00|10794.4|10793.8|10795.9|10795.3|10795.9|10795.3|10792.2|10791.6|582
1587745200000|2020-04-24 16:20:00|10795.8|10795.2|10793.6|10793|10797.2|10796.6|10790.6|10790|661
1587745500000|2020-04-24 16:25:00|10793.7|10793.1|10788.9|10788.3|10794.3|10793.7|10787.4|10786.8|592
1587745800000|2020-04-24 16:30:00|10788.8|10788.2|10789.5|10788.9|10792.7|10792.1|10788.6|10788|395
1587746100000|2020-04-24 16:35:00|10789.6|10789|10791.8|10791.2|10792.3|10791.7|10788.3|10787.7|348
1587746400000|2020-04-24 16:40:00|10791.7|10791.1|10792.7|10792.1|10794.3|10793.6|10790.4|10789.8|404
1587746700000|2020-04-24 16:45:00|10792.6|10792|10795.5|10794.9|10798.9|10798.3|10792.5|10791.9|397
1587747000000|2020-04-24 16:50:00|10795.6|10795|10795.1|10794.5|10797.6|10797|10794.7|10794.1|250
1587747300000|2020-04-24 16:55:00|10795.2|10794.6|10788.6|10787.7|10795.2|10794.6|10786.8|10786.2|458
1587747600000|2020-04-24 17:00:00|10788.7|10787.8|10787.2|10786.6|10789.5|10788.9|10784.9|10784.3|409
1587747900000|2020-04-24 17:05:00|10787.5|10786.9|10786.9|10786.3|10789.6|10789|10785.8|10785.2|237
1587748200000|2020-04-24 17:10:00|10786.8|10786.2|10789.5|10788.9|10789.6|10789|10786.7|10786.1|272
1587748500000|2020-04-24 17:15:00|10789.2|10788.6|10790|10789.4|10791.7|10791.1|10786.8|10786.2|304
1587748800000|2020-04-24 17:20:00|10790.3|10789.7|10792.1|10791.5|10792.2|10791.6|10790.1|10789.4|129
1587749100000|2020-04-24 17:25:00|10792.2|10791.6|10789.4|10788.8|10792.3|10791.7|10787|10786.4|246
1587749400000|2020-04-24 17:30:00|10789.3|10788.7|10792.3|10791.7|10792.5|10791.9|10787.9|10787.3|224
1587749700000|2020-04-24 17:35:00|10792.4|10791.8|10790.3|10789.7|10793.1|10792.5|10790.2|10789.4|161
1587750000000|2020-04-24 17:40:00|10790|10789.4|10793.1|10792.5|10794|10793.4|10790|10789.4|255
1587750300000|2020-04-24 17:45:00|10792.7|10792.1|10793.5|10792.9|10794.4|10793.8|10791.6|10791|291
1587750600000|2020-04-24 17:50:00|10793.3|10792.7|10792.9|10792.3|10793.6|10793|10791.6|10791|212
1587750900000|2020-04-24 17:55:00|10793|10792.4|10794.5|10793.9|10795.5|10794.9|10791.3|10790.7|332
1587751200000|2020-04-24 18:00:00|10794.4|10793.8|10793.6|10793|10794.5|10793.9|10791.6|10791|384
1587751500000|2020-04-24 18:05:00|10793.7|10793.1|10791.9|10791.3|10795.1|10794.5|10791.7|10791.1|271
1587751800000|2020-04-24 18:10:00|10791.8|10791.2|10795.7|10795.1|10795.7|10795.1|10791|10790.4|261
1587752100000|2020-04-24 18:15:00|10795.5|10794.9|10796.8|10796.2|10797.1|10796.5|10794.8|10794.2|239
1587752400000|2020-04-24 18:20:00|10796.7|10796.1|10798|10797.4|10798.6|10798|10796.3|10795.7|232
1587752700000|2020-04-24 18:25:00|10797.9|10797.3|10796.2|10795.6|10798.3|10797.7|10794.4|10793.8|288
1587753000000|2020-04-24 18:30:00|10796.4|10795.8|10795.8|10795.2|10798.7|10798.1|10795.3|10794.7|225
1587753300000|2020-04-24 18:35:00|10795.6|10795|10797.7|10797.1|10798.1|10797.5|10795.4|10794.8|207
1587753600000|2020-04-24 18:40:00|10797.6|10797|10797.9|10797.3|10798.2|10797.6|10796.8|10796.2|268
1587753900000|2020-04-24 18:45:00|10798|10797.4|10798.7|10798.1|10800.2|10799.6|10797.8|10797.2|235
1587754200000|2020-04-24 18:50:00|10798.6|10798|10798.6|10798|10801.3|10800.7|10798.2|10797.4|299
1587754500000|2020-04-24 18:55:00|10798.5|10797.9|10798|10797.4|10801.2|10800.6|10797.8|10797.2|345
1587754800000|2020-04-24 19:00:00|10797.9|10797.3|10798.3|10797.7|10799.3|10798.7|10797.1|10796.5|334
1587755100000|2020-04-24 19:05:00|10798.2|10797.6|10801.4|10800.8|10802.2|10801.6|10797.8|10797.2|435
1587755400000|2020-04-24 19:10:00|10801.3|10800.7|10801.3|10800.7|10802.7|10801.9|10800.2|10799.5|374
1587755700000|2020-04-24 19:15:00|10801.4|10800.5|10802.3|10801.7|10802.5|10801.7|10800.6|10800|235
1587756000000|2020-04-24 19:20:00|10802.2|10801.6|10807.1|10806.5|10807.7|10807.1|10802.2|10801.6|409
1587756300000|2020-04-24 19:25:00|10806.6|10806|10806.5|10805.6|10809.6|10809|10806.3|10805.6|470
1587756600000|2020-04-24 19:30:00|10806.4|10805.5|10809.2|10808.3|10809.3|10808.5|10804.2|10803.6|348
1587756900000|2020-04-24 19:35:00|10809.1|10808.2|10809.5|10808.9|10811.5|10810.6|10808.5|10807.8|438
1587757200000|2020-04-24 19:40:00|10809.4|10808.8|10808.9|10808.3|10810.1|10809.5|10807.7|10807.1|353
1587757500000|2020-04-24 19:45:00|10808.8|10808.2|10810.7|10809.8|10813.8|10813.1|10808|10807.3|443
1587757800000|2020-04-24 19:50:00|10810.2|10809.6|10806.5|10805.9|10810.4|10809.7|10806|10805.1|410
1587758100000|2020-04-24 19:55:00|10806.4|10805.8|10811.4|10810.8|10811.4|10810.8|10806.3|10805.5|607
1587758400000|2020-04-24 20:00:00|10811.5|10810.9|10811.9|10811|10812|10811.2|10808.5|10807.6|705
1587758700000|2020-04-24 20:05:00|10814.4|10813|10817.3|10816.4|10820.4|10819|10812.8|10811.9|1055
1587759000000|2020-04-24 20:10:00|10817.4|10816.5|10817.2|10816.3|10817.5|10816.6|10814.2|10813.3|717
1587759300000|2020-04-24 20:15:00|10817.1|10816.2|10817.1|10816.2|10817.5|10816.6|10815.1|10814.2|478
1587759600000|2020-04-24 20:20:00|10817.2|10816.1|10814.6|10813.5|10818.2|10817.1|10814.5|10813.3|428
1587759900000|2020-04-24 20:25:00|10814.7|10813.6|10815.7|10814.6|10816.3|10815.3|10814.4|10813.3|330
1587760200000|2020-04-24 20:30:00|10815.6|10814.7|10817.9|10816.8|10819|10818.1|10815.6|10814.7|499
1587760500000|2020-04-24 20:35:00|10817.8|10816.9|10818.5|10817.6|10819.7|10818.7|10817.6|10816.4|441
1587760800000|2020-04-24 20:40:00|10818.6|10817.5|10817.4|10816.8|10818.7|10817.6|10816.7|10815.4|593
1587761100000|2020-04-24 20:45:00|10817.6|10816.7|10823.6|10822.5|10825.8|10824.5|10817.2|10816.1|628
1587761400000|2020-04-24 20:50:00|10823.3|10822.4|10825.2|10824.3|10826.9|10825.8|10820.6|10818.6|906
1587761700000|2020-04-24 20:55:00|10825.4|10824.5|10827.4|10821.4|10830.5|10829.1|10823.2|10820.6|757
1587931200000|2020-04-26 20:00:00|10827|10821.8|10828.4|10821.7|10828.4|10821.8|10824.8|10820.5|29
1587931500000|2020-04-26 20:05:00|10824.9|10821.1|10827.2|10822|10828.4|10822.1|10824.8|10821|30
1587931800000|2020-04-26 20:10:00|10825.3|10821.1|10827|10821.8|10827|10821.8|10824.8|10821|29
1587932100000|2020-04-26 20:15:00|10828.4|10821.7|10828.4|10821.7|10828.4|10821.8|10824.8|10821|12
1587932400000|2020-04-26 20:20:00|10827|10821.8|10824.1|10819.9|10827.2|10822|10824.1|10819.8|24
1587932700000|2020-04-26 20:25:00|10824.7|10819.8|10824.2|10820.1|10827|10821.8|10824.1|10819.8|12
1587933000000|2020-04-26 20:30:00|10824.5|10820.8|10827|10821.8|10828.4|10821.8|10824.5|10820.8|11
1587933300000|2020-04-26 20:35:00|10826.8|10821.7|10825.9|10820.4|10828.8|10821.8|10824.5|10820.2|31
1587933600000|2020-04-26 20:40:00|10824.9|10820.7|10824.7|10821.1|10827.2|10822|10824.1|10819.4|32
1587933900000|2020-04-26 20:45:00|10824.8|10821.2|10824.5|10821.1|10824.8|10821.3|10824.5|10820.7|33
1587934200000|2020-04-26 20:50:00|10824.6|10821.2|10827.2|10822|10827.2|10822|10824.6|10820.7|41
1587934500000|2020-04-26 20:55:00|10824.8|10821.5|10824.7|10821.5|10824.9|10821.5|10824.7|10820.7|13
1587934800000|2020-04-26 21:00:00|10824.8|10820.5|10824.6|10819.9|10827|10822|10824.6|10819.9|19
1587935100000|2020-04-26 21:05:00|10825.8|10820.6|10824.6|10819.9|10826.8|10821.7|10824.2|10818.7|150
1587935400000|2020-04-26 21:10:00|10825.2|10820.1|10825.6|10821.1|10826.8|10821.8|10824.2|10816.1|137
1587935700000|2020-04-26 21:15:00|10825.4|10820.6|10823.8|10819|10826|10820.9|10823.7|10817.2|197
1587936000000|2020-04-26 21:20:00|10823.9|10819.1|10823.1|10819.2|10825.8|10820.6|10822.6|10815.8|168
1587936300000|2020-04-26 21:25:00|10823|10819.3|10823.5|10819.9|10824.8|10820.6|10822.5|10818.5|142
1587936600000|2020-04-26 21:30:00|10822.8|10819.2|10823.5|10820.3|10825.9|10820.9|10822.4|10817.8|259
1587936900000|2020-04-26 21:35:00|10823.2|10820.2|10823.2|10820.3|10823.7|10820.4|10822.9|10819.3|93
1587937200000|2020-04-26 21:40:00|10823.3|10820.4|10823.5|10819.6|10826.6|10820.4|10823|10819|229
1587937500000|2020-04-26 21:45:00|10823.6|10819.5|10826.3|10822.2|10829.6|10823.5|10823|10819|352
1587937800000|2020-04-26 21:50:00|10826.4|10821.3|10828.1|10819.9|10831.2|10823|10825|10818.4|137
1587938100000|2020-04-26 21:55:00|10826.1|10820.2|10823.1|10820.5|10829.6|10822.7|10822.4|10817.7|152
1587938400000|2020-04-26 22:00:00|10823.2|10820.7|10822.2|10819.4|10827.1|10820.9|10821.7|10818|751
1587938700000|2020-04-26 22:05:00|10822|10819.8|10821.1|10819.2|10823|10820.2|10820.4|10818.1|610
1587939000000|2020-04-26 22:10:00|10820.8|10819.1|10821.3|10819.2|10822.5|10820|10820.4|10817.8|485
1587939300000|2020-04-26 22:15:00|10821.4|10819.4|10819.9|10817.5|10822.3|10820.2|10818.9|10816.5|462
1587939600000|2020-04-26 22:20:00|10820.1|10817.4|10819.7|10817.4|10820.4|10818|10818.8|10816.5|507
1587939900000|2020-04-26 22:25:00|10820.3|10818.1|10820.2|10818.3|10820.9|10818.5|10819.1|10816.6|475
1587940200000|2020-04-26 22:30:00|10820.3|10818.4|10817.9|10816|10820.8|10818.5|10817.1|10814.9|602
1587940500000|2020-04-26 22:35:00|10818.1|10816.2|10816.4|10814.1|10820.8|10818.4|10815.9|10813.6|562
1587940800000|2020-04-26 22:40:00|10816.5|10814|10816.2|10814.1|10818.4|10816|10815.7|10813.5|587
1587941100000|2020-04-26 22:45:00|10816.3|10814.2|10818|10815.6|10818.8|10816.4|10815.6|10813.2|475
1587941400000|2020-04-26 22:50:00|10818.2|10816.3|10817.5|10815.4|10818.7|10816.4|10816.6|10814.2|509
1587941700000|2020-04-26 22:55:00|10817.1|10815.3|10817.9|10816|10818.4|10816.3|10816.8|10814.1|282
1587942000000|2020-04-26 23:00:00|10818.2|10816.3|10818|10816.1|10818.4|10816.5|10816.8|10815.1|360
1587942300000|2020-04-26 23:05:00|10818.1|10816.2|10819.1|10817.5|10819.5|10817.6|10817.5|10815.3|303
1587942600000|2020-04-26 23:10:00|10819.2|10817.6|10818.6|10817.7|10822|10820.3|10818.5|10817.4|345
1587942900000|2020-04-26 23:15:00|10818.5|10817.6|10818.5|10817.6|10819.5|10818.6|10817.7|10817.1|212
1587943200000|2020-04-26 23:20:00|10818.4|10817.5|10817.6|10816.7|10818.9|10818|10817.2|10816.5|227
1587943500000|2020-04-26 23:25:00|10817.7|10817|10818.6|10817.7|10818.9|10818|10817.1|10816.4|162
1587943800000|2020-04-26 23:30:00|10818.3|10817.4|10818.5|10817.6|10820.1|10819.3|10817.7|10817|284
1587944100000|2020-04-26 23:35:00|10818.3|10817.4|10818.5|10817.5|10818.9|10818.2|10817.6|10816.8|287
1587944400000|2020-04-26 23:40:00|10818.4|10817.6|10818.8|10817.9|10819.7|10818.9|10817.5|10816.7|283
1587944700000|2020-04-26 23:45:00|10818.9|10818|10816.6|10816|10819|10818.1|10816.1|10815.4|232
1587945000000|2020-04-26 23:50:00|10816.7|10816.1|10821.2|10820.6|10821.8|10821.1|10816.5|10815.9|263
1587945300000|2020-04-26 23:55:00|10821.1|10820.5|10821.4|10820.8|10821.7|10821|10819.5|10818.7|255
1587945600000|2020-04-27 00:00:00|10821.3|10820.7|10815.7|10815.1|10821.7|10821.1|10814.3|10813.5|437
1587945900000|2020-04-27 00:05:00|10815.6|10815|10817.9|10817|10818.6|10817.9|10815.1|10814.5|327
1587946200000|2020-04-27 00:10:00|10818|10817.4|10814.1|10813.5|10818|10817.4|10813.7|10813.1|409
1587946500000|2020-04-27 00:15:00|10814.3|10813.7|10813.6|10813|10816.2|10815.6|10813.1|10812.5|349
1587946800000|2020-04-27 00:20:00|10813.7|10813.1|10814.4|10813.5|10815.5|10814.9|10813.6|10813|210
1587947100000|2020-04-27 00:25:00|10814.2|10813.3|10814.8|10814.2|10816.5|10815.9|10814|10813.3|203
1587947400000|2020-04-27 00:30:00|10814.9|10814.3|10813.4|10812.8|10815.3|10814.5|10813|10812.4|234
1587947700000|2020-04-27 00:35:00|10813.5|10812.9|10812|10811.4|10813.8|10813.2|10811.7|10811.1|221
1587948000000|2020-04-27 00:40:00|10812.1|10811.5|10812.7|10812.1|10813.4|10812.8|10811.9|10811.2|267
1587948300000|2020-04-27 00:45:00|10812.6|10812|10816.9|10816.3|10816.9|10816.3|10812.5|10811.9|299
1587948600000|2020-04-27 00:50:00|10817|10816.4|10813.2|10812.6|10817|10816.4|10812.3|10811.7|502
1587948900000|2020-04-27 00:55:00|10813.1|10812.5|10818.5|10817.9|10818.7|10818.1|10813.1|10812.5|618
1587949200000|2020-04-27 01:00:00|10818.6|10818|10818.2|10817.6|10822.1|10821.5|10818.2|10817.6|504
1587949500000|2020-04-27 01:05:00|10818.1|10817.5|10819.6|10819|10821.7|10821.1|10817.6|10817|393
1587949800000|2020-04-27 01:10:00|10819.5|10818.9|10819.7|10818.8|10820.6|10820|10818|10817.4|272
1587950100000|2020-04-27 01:15:00|10819.6|10818.7|10824|10823.4|10826.9|10826.3|10819.5|10818.7|572
1587950400000|2020-04-27 01:20:00|10823.9|10823.3|10824.3|10823.7|10825.8|10825.2|10822.8|10822.2|317
1587950700000|2020-04-27 01:25:00|10824.4|10823.8|10826.3|10825.7|10826.3|10825.7|10823.3|10822.6|320
1587951000000|2020-04-27 01:30:00|10826.4|10825.8|10826.5|10825.6|10832.6|10832|10825|10824.2|761
1587951300000|2020-04-27 01:35:00|10826.3|10825.9|10828|10827.4|10828.2|10827.6|10824.3|10823.7|470
1587951600000|2020-04-27 01:40:00|10827.9|10827.3|10825.6|10825|10828.7|10827.9|10825|10824.4|508
1587951900000|2020-04-27 01:45:00|10825.5|10824.7|10827.2|10826.6|10828.6|10828|10825.4|10824.7|403
1587952200000|2020-04-27 01:50:00|10827.1|10826.5|10828.7|10828.1|10829|10828.3|10825.8|10825.1|345
1587952500000|2020-04-27 01:55:00|10828.6|10828|10825.9|10825.3|10829.7|10829|10825.3|10824.7|408
1587952800000|2020-04-27 02:00:00|10826|10825.4|10826.8|10826.2|10828.5|10827.8|10825.7|10825.1|247
1587953100000|2020-04-27 02:05:00|10826.7|10826.1|10827.2|10826.6|10829|10828.3|10826.1|10825.5|416
1587953400000|2020-04-27 02:10:00|10827.6|10827|10826.9|10826.3|10828.1|10827.4|10823.8|10823.2|633
1587953700000|2020-04-27 02:15:00|10827|10826.4|10826.6|10826|10828.2|10827.6|10824.9|10824.3|268
1587954000000|2020-04-27 02:20:00|10826.7|10826.1|10826.3|10825.7|10826.7|10826.1|10824.7|10824.1|202
1587954300000|2020-04-27 02:25:00|10826.2|10825.6|10823.5|10822.9|10826.2|10825.6|10823.5|10822.9|184
1587954600000|2020-04-27 02:30:00|10823.4|10822.8|10825.5|10824.9|10825.5|10824.9|10822.6|10822|261
1587954900000|2020-04-27 02:35:00|10825.4|10824.8|10823.3|10822.7|10826.5|10825.9|10823.2|10822.6|325
1587955200000|2020-04-27 02:40:00|10823.4|10822.8|10824.3|10823.7|10825.2|10824.6|10823.1|10822.5|220
1587955500000|2020-04-27 02:45:00|10824.4|10823.8|10822.8|10822.2|10825.5|10824.9|10822.6|10822|188
1587955800000|2020-04-27 02:50:00|10822.7|10822.1|10823.1|10822.5|10824|10823.2|10821.7|10821.1|212
1587956100000|2020-04-27 02:55:00|10823.2|10822.6|10823.2|10822.6|10823.4|10822.7|10820.9|10820.2|217
1587956400000|2020-04-27 03:00:00|10823.1|10822.5|10820.9|10820.3|10824|10823.4|10820.9|10820.3|233
1587956700000|2020-04-27 03:05:00|10821|10820.4|10821.4|10820.8|10821.9|10821|10820.1|10819.4|338
1587957000000|2020-04-27 03:10:00|10821.6|10821|10824.6|10823.7|10824.6|10823.9|10820.9|10820.2|582
1587957300000|2020-04-27 03:15:00|10824.4|10823.8|10823.8|10823.2|10825.2|10824.6|10822.8|10822.2|414
1587957600000|2020-04-27 03:20:00|10823.9|10823.3|10825.7|10825.1|10826|10825.4|10823.8|10823.2|364
1587957900000|2020-04-27 03:25:00|10825.6|10825|10827.2|10826.6|10827.4|10826.8|10825.2|10824.6|249
1587958200000|2020-04-27 03:30:00|10827.3|10826.7|10829.4|10828.8|10831|10830.4|10827.1|10826.5|310
1587958500000|2020-04-27 03:35:00|10829.3|10828.7|10829.5|10828.9|10831|10830.4|10829|10828.4|339
1587958800000|2020-04-27 03:40:00|10829.4|10828.8|10829.9|10829.3|10830.7|10830.1|10828.1|10827.5|225
1587959100000|2020-04-27 03:45:00|10829.8|10829.2|10830.2|10829.6|10830.4|10829.8|10829|10828.3|263
1587959400000|2020-04-27 03:50:00|10830.3|10829.7|10832.1|10831.5|10832.2|10831.6|10829.3|10828.7|297
1587959700000|2020-04-27 03:55:00|10832.2|10831.6|10832.3|10831.7|10833.6|10832.9|10831.1|10830.5|354
1587960000000|2020-04-27 04:00:00|10832.2|10831.6|10832.3|10831.7|10833.3|10832.7|10831.7|10831.1|228
1587960300000|2020-04-27 04:05:00|10832.2|10831.6|10832|10831.4|10832.3|10831.6|10830.9|10830|206
1587960600000|2020-04-27 04:10:00|10832.1|10831.5|10832.1|10831.5|10832.7|10832.1|10831.4|10830.7|184
1587960900000|2020-04-27 04:15:00|10832|10831.4|10832.1|10831.5|10832.5|10831.9|10831.6|10831|171
1587961200000|2020-04-27 04:20:00|10832.2|10831.6|10832.5|10831.9|10833.1|10832.5|10830.4|10829.8|202
1587961500000|2020-04-27 04:25:00|10832.4|10831.8|10831.6|10831|10832.7|10832.1|10831.5|10830.9|186
1587961800000|2020-04-27 04:30:00|10831.7|10831.1|10841.2|10840.3|10841.9|10841|10831.4|10830.8|468
1587962100000|2020-04-27 04:35:00|10841.1|10840.2|10842.5|10841.9|10843.6|10843|10837.9|10837.1|896
1587962400000|2020-04-27 04:40:00|10842.2|10841.3|10842.5|10841.9|10843|10842.4|10840.9|10840.2|341
1587962700000|2020-04-27 04:45:00|10842.4|10841.8|10842.5|10841.9|10843.6|10843|10842.1|10841.3|545
1587963000000|2020-04-27 04:50:00|10842.7|10842.1|10842|10841.4|10842.8|10842.2|10840|10839.4|233
1587963300000|2020-04-27 04:55:00|10841.9|10841.3|10838.9|10838.3|10842.9|10842.3|10838.7|10838.1|321
1587963600000|2020-04-27 05:00:00|10839|10838.4|10841.9|10841.3|10843.3|10842.7|10839|10838.4|342
1587963900000|2020-04-27 05:05:00|10841.8|10841.2|10843.5|10842.9|10844.7|10844|10841.7|10841.1|346
1587964200000|2020-04-27 05:10:00|10843.6|10843|10844.2|10843.6|10844.9|10844.3|10842.6|10842|186
1587964500000|2020-04-27 05:15:00|10844.3|10843.7|10843.3|10842.7|10845.3|10844.7|10842.1|10841.5|286
1587964800000|2020-04-27 05:20:00|10843.4|10842.8|10843.8|10843.2|10845.2|10844.6|10843|10842.4|235
1587965100000|2020-04-27 05:25:00|10843.7|10843.1|10847.2|10846.6|10850.3|10849.5|10842.3|10841.7|527
1587965400000|2020-04-27 05:30:00|10847.3|10846.7|10847.3|10846.7|10849.7|10849|10846.4|10845.8|301
1587965700000|2020-04-27 05:35:00|10847.2|10846.6|10846.4|10845.8|10847.9|10847.2|10844.8|10844.2|338
1587966000000|2020-04-27 05:40:00|10846.3|10845.7|10840.5|10839.9|10847.3|10846.7|10840.4|10839.8|410
1587966300000|2020-04-27 05:45:00|10840.4|10839.8|10844.2|10843.6|10845.6|10845|10840.4|10839.8|377
1587966600000|2020-04-27 05:50:00|10844.5|10843.9|10846.8|10846.2|10847.1|10846.5|10843.7|10843.1|350
1587966900000|2020-04-27 05:55:00|10846.9|10846.3|10847.1|10846.5|10853.9|10853.3|10846.3|10845.7|525
1587967200000|2020-04-27 06:00:00|10847.4|10846.8|10847.5|10846.9|10852.4|10851.7|10847|10846.4|553
1587967500000|2020-04-27 06:05:00|10847.2|10846.6|10856.5|10855.9|10859.2|10858.5|10846.2|10845.6|773
1587967800000|2020-04-27 06:10:00|10856.4|10855.8|10852.3|10851.7|10859.1|10858.5|10852.2|10851.6|486
1587968100000|2020-04-27 06:15:00|10852.2|10851.6|10851.1|10850.5|10853.2|10852.5|10850.3|10849.7|463
1587968400000|2020-04-27 06:20:00|10850.8|10850.2|10859.1|10858.5|10859.1|10858.5|10849.3|10848.7|446
1587968700000|2020-04-27 06:25:00|10858.9|10858.3|10854.8|10854.2|10859.7|10859.1|10854.5|10853.9|427
1587969000000|2020-04-27 06:30:00|10854.7|10854.1|10854.6|10854|10856.6|10856|10853.4|10852.8|321
1587969300000|2020-04-27 06:35:00|10854.8|10854.2|10851.5|10850.9|10855.1|10854.5|10850.5|10849.9|409
1587969600000|2020-04-27 06:40:00|10851.7|10851.1|10855.2|10854.6|10855.6|10855|10850.4|10849.8|385
1587969900000|2020-04-27 06:45:00|10855.4|10854.8|10854.9|10854.3|10857.4|10856.8|10854.2|10853.6|398
1587970200000|2020-04-27 06:50:00|10855|10854.4|10851.6|10851|10856.4|10855.8|10851.6|10851|436
1587970500000|2020-04-27 06:55:00|10851.7|10851.1|10846.5|10845.9|10855.3|10854.7|10846.4|10845.8|592
1587970800000|2020-04-27 07:00:00|10846.4|10845.8|10846.2|10845.6|10848.4|10847.8|10842.7|10842.1|662
1587971100000|2020-04-27 07:05:00|10846.1|10845.5|10847.9|10847.3|10848.1|10847.5|10844.2|10843.6|470
1587971400000|2020-04-27 07:10:00|10848|10847.4|10843.5|10842.9|10848|10847.4|10842.3|10841.7|431
1587971700000|2020-04-27 07:15:00|10843.6|10843|10837.4|10836.8|10843.7|10843.1|10837.2|10836.6|547
1587972000000|2020-04-27 07:20:00|10837.5|10836.9|10844.1|10843.5|10845|10844.4|10835.5|10834.9|511
1587972300000|2020-04-27 07:25:00|10844.2|10843.6|10843.7|10843.1|10844.8|10844.2|10839.2|10838.6|442
1587972600000|2020-04-27 07:30:00|10843.8|10843.2|10843.7|10843.1|10845.6|10845|10841.1|10840.5|449
1587972900000|2020-04-27 07:35:00|10843.8|10843.2|10839|10838.4|10843.8|10843.2|10838.5|10837.9|455
1587973200000|2020-04-27 07:40:00|10838.9|10838.3|10837.9|10837.3|10839|10838.4|10834.8|10834.2|483
1587973500000|2020-04-27 07:45:00|10838|10837.4|10835|10834.4|10839.5|10838.9|10834|10833.4|393
1587973800000|2020-04-27 07:50:00|10835.1|10834.5|10836.7|10836.1|10838.3|10837.7|10833.4|10832.8|365
1587974100000|2020-04-27 07:55:00|10837.1|10836.5|10842.2|10841.6|10842.9|10842.3|10836.9|10836.3|432
1587974400000|2020-04-27 08:00:00|10842.3|10841.7|10842.3|10841.7|10843.6|10843|10836.6|10836|579
1587974700000|2020-04-27 08:05:00|10842.4|10841.8|10845.1|10844.5|10845.9|10845.3|10841.8|10841.2|488
1587975000000|2020-04-27 08:10:00|10844.8|10844.2|10843.2|10842.6|10846.4|10845.8|10842.6|10842|388
1587975300000|2020-04-27 08:15:00|10843.1|10842.5|10842.1|10841.5|10844.7|10844.1|10840.8|10840.2|476
1587975600000|2020-04-27 08:20:00|10842|10841.4|10847.4|10846.8|10848.2|10847.6|10840.2|10839.6|399
1587975900000|2020-04-27 08:25:00|10847.3|10846.7|10844.4|10843.8|10847.4|10846.8|10843.1|10842.5|402
1587976200000|2020-04-27 08:30:00|10844.5|10843.9|10842.2|10841.6|10844.5|10843.9|10841.2|10840.6|329
1587976500000|2020-04-27 08:35:00|10842|10841.4|10846.5|10845.9|10847|10846.4|10841.5|10840.9|397
1587976800000|2020-04-27 08:40:00|10846.6|10846|10838.6|10838|10847.4|10846.8|10838.1|10837.5|395
1587977100000|2020-04-27 08:45:00|10838.5|10837.9|10837.7|10837.1|10839.9|10839.3|10836.2|10835.6|436
1587977400000|2020-04-27 08:50:00|10837.8|10837.2|10845|10844.4|10845.2|10844.6|10837.1|10836.5|473
1587977700000|2020-04-27 08:55:00|10844.9|10844.3|10850.2|10849.6|10850.6|10850|10844.9|10844.3|471
1587978000000|2020-04-27 09:00:00|10850.1|10849.5|10846.2|10845.6|10850.7|10850.1|10843.9|10843.3|500
1587978300000|2020-04-27 09:05:00|10846.5|10845.9|10841.1|10840.5|10846.7|10846.1|10840.7|10840.1|359
1587978600000|2020-04-27 09:10:00|10841.2|10840.6|10844.8|10844.2|10845.4|10844.8|10839.8|10839.2|384
1587978900000|2020-04-27 09:15:00|10844.9|10844.3|10849|10848.4|10851.3|10850.7|10844.9|10844.3|410
1587979200000|2020-04-27 09:20:00|10848.9|10848.3|10845.4|10844.8|10849|10848.4|10844.8|10844.2|454
1587979500000|2020-04-27 09:25:00|10845.5|10844.9|10849.3|10848.7|10849.8|10849.2|10845.5|10844.9|417
1587979800000|2020-04-27 09:30:00|10849.2|10848.6|10851.4|10850.8|10852.4|10851.8|10847.3|10846.7|427
1587980100000|2020-04-27 09:35:00|10851.2|10850.6|10848.8|10848.2|10851.4|10850.8|10846.5|10845.9|371
1587980400000|2020-04-27 09:40:00|10848.7|10848.1|10851|10850.4|10851.4|10850.8|10847.7|10847.1|291
1587980700000|2020-04-27 09:45:00|10850.9|10850.3|10848.3|10847.7|10851.5|10850.9|10847.1|10846.3|473
1587981000000|2020-04-27 09:50:00|10848.4|10847.8|10843.3|10842.7|10848.7|10848.1|10841.7|10841.1|409
1587981300000|2020-04-27 09:55:00|10843.4|10842.8|10847|10846.4|10847.9|10847.3|10843.4|10842.8|296
1587981600000|2020-04-27 10:00:00|10846.9|10846.3|10851.5|10850.9|10852.3|10851.7|10846.4|10845.8|422
1587981900000|2020-04-27 10:05:00|10851.6|10851|10852.2|10851.6|10854.6|10854|10848.9|10848.2|530
1587982200000|2020-04-27 10:10:00|10852.1|10851.5|10848.3|10847.7|10852.2|10851.6|10847.3|10846.7|429
1587982500000|2020-04-27 10:15:00|10848.2|10847.6|10849.4|10848.8|10850.9|10850.3|10846.8|10846.2|377
1587982800000|2020-04-27 10:20:00|10849.3|10848.7|10848.3|10847.7|10851.7|10851.1|10847.7|10847.1|356
1587983100000|2020-04-27 10:25:00|10848.2|10847.6|10851.3|10850.7|10851.3|10850.7|10847.4|10846.8|287
1587983400000|2020-04-27 10:30:00|10851.2|10850.6|10850.5|10849.9|10852|10851.4|10848|10847.4|372
1587983700000|2020-04-27 10:35:00|10850.8|10850.2|10854.7|10854.1|10855.5|10854.9|10849.1|10848.5|379
1587984000000|2020-04-27 10:40:00|10854.6|10854|10855.7|10855.1|10860.5|10859.9|10853.9|10853.3|537
1587984300000|2020-04-27 10:45:00|10855.8|10855.2|10858.5|10857.9|10860.2|10859.6|10855.4|10854.8|403
1587984600000|2020-04-27 10:50:00|10858.6|10858|10855.5|10854.9|10860.3|10859.7|10854.9|10854.3|343
1587984900000|2020-04-27 10:55:00|10855.6|10855|10852.3|10851.7|10857|10856.4|10852.3|10851.7|403
1587985200000|2020-04-27 11:00:00|10852.4|10851.8|10848.8|10848.2|10852.5|10851.9|10846.4|10845.8|427
1587985500000|2020-04-27 11:05:00|10848.7|10848.1|10843.3|10842.7|10848.8|10848.2|10840|10839.4|442
1587985800000|2020-04-27 11:10:00|10843.4|10842.8|10836.1|10835.5|10843.4|10842.8|10835.7|10835.1|593
1587986100000|2020-04-27 11:15:00|10836|10835.4|10843.1|10842.5|10843.2|10842.6|10835.9|10835.3|507
1587986400000|2020-04-27 11:20:00|10843|10842.4|10845.6|10845|10846.1|10845.5|10840.7|10840.1|418
1587986700000|2020-04-27 11:25:00|10845.5|10844.9|10839.4|10838.8|10846.1|10845.5|10836.9|10836.3|489
1587987000000|2020-04-27 11:30:00|10839.2|10838.6|10836.5|10835.9|10840.4|10839.8|10834.3|10833.7|364
1587987300000|2020-04-27 11:35:00|10837|10836.4|10841.2|10840.6|10841.3|10840.7|10836|10835.4|313
1587987600000|2020-04-27 11:40:00|10841.3|10840.7|10844.7|10844.1|10844.7|10844.1|10840.2|10839.6|395
1587987900000|2020-04-27 11:45:00|10844.6|10844|10843.8|10843.2|10845.2|10844.6|10841|10840.4|434
1587988200000|2020-04-27 11:50:00|10843.7|10843.1|10847|10846.4|10848.2|10847.4|10843.7|10843.1|495
1587988500000|2020-04-27 11:55:00|10847.1|10846.5|10855.1|10854.5|10855.5|10854.9|10847.1|10846.5|627
1587988800000|2020-04-27 12:00:00|10855|10854.4|10857|10856.4|10857.7|10857.1|10852.2|10851.6|612
1587989100000|2020-04-27 12:05:00|10856.9|10856.3|10853.7|10853.1|10858.9|10858.3|10853.3|10852.7|530
1587989400000|2020-04-27 12:10:00|10853.6|10853|10852.8|10852.2|10854.6|10854|10850.4|10849.8|440
1587989700000|2020-04-27 12:15:00|10853.2|10852.6|10857.3|10856.7|10857.6|10857|10851.4|10850.8|442
1587990000000|2020-04-27 12:20:00|10857.4|10856.8|10853|10852.4|10857.6|10857|10851.7|10851.1|516
1587990300000|2020-04-27 12:25:00|10852.9|10852.3|10855.4|10854.8|10856|10855.4|10852.3|10851.7|445
1587990600000|2020-04-27 12:30:00|10855.3|10854.7|10850|10849.4|10856.7|10856.1|10849.4|10848.8|460
1587990900000|2020-04-27 12:35:00|10849.9|10849.3|10846.1|10845.5|10850.5|10849.9|10844.1|10843.5|550
1587991200000|2020-04-27 12:40:00|10846.3|10845.7|10849|10848.4|10849.7|10849.1|10845.7|10845.1|388
1587991500000|2020-04-27 12:45:00|10849.1|10848.5|10849.4|10848.8|10849.9|10849.3|10846.8|10846.2|395
1587991800000|2020-04-27 12:50:00|10849.3|10848.7|10850.8|10850.2|10851.3|10850.7|10847.6|10847|500
1587992100000|2020-04-27 12:55:00|10850.9|10850.3|10851.4|10850.8|10853.5|10852.9|10849.8|10849.2|385
1587992400000|2020-04-27 13:00:00|10851.5|10850.9|10850.4|10849.8|10852.5|10851.8|10847.4|10846.8|438
1587992700000|2020-04-27 13:05:00|10850.7|10850.1|10852.9|10852.3|10855.8|10855.2|10850.5|10849.9|471
1587993000000|2020-04-27 13:10:00|10853|10852.4|10853.2|10852.6|10854.4|10853.8|10851|10850.4|495
1587993300000|2020-04-27 13:15:00|10853.3|10852.7|10853.1|10852.5|10855.3|10854.7|10851.9|10851.3|377
1587993600000|2020-04-27 13:20:00|10853|10852.4|10852.2|10851.6|10853.6|10853|10848.9|10848.3|435
1587993900000|2020-04-27 13:25:00|10852.1|10851.5|10854.8|10854.2|10854.9|10854.3|10851.7|10851.1|457
1587994200000|2020-04-27 13:30:00|10855|10854.4|10849.3|10848.7|10857.8|10857.2|10849.2|10848.6|651
1587994500000|2020-04-27 13:35:00|10849.5|10848.9|10854.3|10853.7|10855.3|10854.7|10849.3|10848.7|596
1587994800000|2020-04-27 13:40:00|10854.4|10853.8|10845.7|10845.1|10854.6|10854|10845.6|10845|642
1587995100000|2020-04-27 13:45:00|10845.8|10845.2|10849.2|10848.6|10850.5|10849.9|10845|10844.4|503
1587995400000|2020-04-27 13:50:00|10848.9|10848.3|10848.7|10848.1|10850.2|10849.6|10844.5|10843.7|574
1587995700000|2020-04-27 13:55:00|10848.8|10848.2|10847.7|10847.1|10849.5|10848.9|10844.3|10843.7|551
1587996000000|2020-04-27 14:00:00|10847.6|10847|10843.7|10843.1|10847.8|10847.2|10843.5|10842.9|491
1587996300000|2020-04-27 14:05:00|10843.8|10843.2|10840.4|10839.8|10845.6|10845|10839.7|10839.1|514
1587996600000|2020-04-27 14:10:00|10840.3|10839.7|10837.5|10836.9|10840.4|10839.8|10834.5|10833.9|588
1587996900000|2020-04-27 14:15:00|10837.4|10836.8|10842.7|10842.1|10842.8|10842.2|10837.3|10836.7|480
1587997200000|2020-04-27 14:20:00|10842.9|10842.3|10837.5|10836.9|10843.6|10843|10836.9|10836.3|460
1587997500000|2020-04-27 14:25:00|10837.4|10836.8|10838.3|10837.4|10839.1|10838.5|10834.5|10833.9|532
1587997800000|2020-04-27 14:30:00|10838.1|10837.5|10836.7|10836.1|10838.4|10837.8|10835.4|10834.8|551
1587998100000|2020-04-27 14:35:00|10836.8|10836.2|10836.8|10836.2|10837.9|10837.3|10834.5|10833.9|442
1587998400000|2020-04-27 14:40:00|10836.7|10836.1|10833.7|10833.1|10838.3|10837.7|10833|10832.4|354
1587998700000|2020-04-27 14:45:00|10833.6|10833|10832.5|10831.9|10835.7|10835.1|10827.8|10827.2|521
1587999000000|2020-04-27 14:50:00|10832.4|10831.8|10843.1|10842.5|10843.9|10843.3|10829.6|10829|746
1587999300000|2020-04-27 14:55:00|10843|10842.4|10840.9|10840.3|10845.4|10844.8|10838.6|10838|726
1587999600000|2020-04-27 15:00:00|10840.8|10840.2|10842.2|10841.6|10843.3|10842.7|10839.5|10838.9|509
1587999900000|2020-04-27 15:05:00|10842.3|10841.7|10840.4|10839.8|10842.7|10842.1|10837.7|10837.1|423
1588000200000|2020-04-27 15:10:00|10840.5|10839.9|10834|10833.4|10840.5|10839.9|10833.9|10833.3|360
1588000500000|2020-04-27 15:15:00|10833.9|10833.3|10830.9|10830.3|10835.2|10834.6|10830.2|10829.6|529
1588000800000|2020-04-27 15:20:00|10830.8|10830.2|10835.6|10835|10835.8|10835.2|10828.6|10828|367
1588001100000|2020-04-27 15:25:00|10835.5|10834.9|10838.3|10837.7|10839.2|10838.6|10835.4|10834.8|374
1588001400000|2020-04-27 15:30:00|10837.9|10837.3|10836.3|10835.7|10838.4|10837.8|10834.8|10834.2|454
1588001700000|2020-04-27 15:35:00|10836.2|10835.6|10834.5|10833.9|10837.1|10836.4|10833.4|10832.8|333
1588002000000|2020-04-27 15:40:00|10834.4|10833.8|10833|10832.4|10834.7|10834.1|10830.9|10830.2|329
1588002300000|2020-04-27 15:45:00|10832.9|10832.3|10831.1|10830.5|10833.7|10833.1|10830.6|10830|292
1588002600000|2020-04-27 15:50:00|10831|10830.4|10828.6|10828|10831.1|10830.5|10828.5|10827.9|247
1588002900000|2020-04-27 15:55:00|10828.5|10827.9|10829|10828.4|10829.5|10828.9|10828.3|10827.7|199
1588003200000|2020-04-27 16:00:00|10828.9|10828.3|10825.3|10824.7|10829.1|10828.5|10823.9|10823.3|442
1588003500000|2020-04-27 16:05:00|10825.2|10824.6|10823.5|10822.9|10825.6|10825|10822.5|10821.9|342
1588003800000|2020-04-27 16:10:00|10823.6|10823|10821.2|10820.6|10826|10825.4|10821.1|10820.5|245
1588004100000|2020-04-27 16:15:00|10821.1|10820.5|10819.6|10819|10823.7|10823.1|10819.5|10818.9|372
1588004400000|2020-04-27 16:20:00|10819.7|10819.1|10817.6|10817|10823.1|10822.5|10817|10816.3|282
1588004700000|2020-04-27 16:25:00|10817.8|10817.2|10820.2|10819.6|10822.2|10821.6|10817.4|10816.8|381
1588005000000|2020-04-27 16:30:00|10819.9|10819.3|10819.1|10818.5|10821|10820.4|10816.8|10816.2|317
1588005300000|2020-04-27 16:35:00|10819|10818.4|10821|10820.4|10821.2|10820.6|10817.5|10816.9|352
1588005600000|2020-04-27 16:40:00|10821.1|10820.5|10819.5|10818.9|10821.2|10820.6|10819|10818.3|277
1588005900000|2020-04-27 16:45:00|10819.4|10818.8|10820.9|10820.3|10821.3|10820.7|10817.1|10816.5|361
1588006200000|2020-04-27 16:50:00|10820.8|10820.2|10821|10820.4|10822.1|10821.5|10819.3|10818.7|272
1588006500000|2020-04-27 16:55:00|10820.6|10820|10821.7|10821.1|10822.4|10821.8|10820.1|10819.5|335
1588006800000|2020-04-27 17:00:00|10821.6|10821|10825.5|10824.9|10827.2|10826.6|10821|10820.4|306
1588007100000|2020-04-27 17:05:00|10825.6|10825|10823.4|10822.8|10826.1|10825.5|10822.8|10822.2|197
1588007400000|2020-04-27 17:10:00|10823.3|10822.7|10826.2|10825.6|10827.1|10826.5|10823|10822.4|279
1588007700000|2020-04-27 17:15:00|10826.1|10825.5|10824.1|10823.5|10826.1|10825.5|10823.4|10822.7|245
1588008000000|2020-04-27 17:20:00|10824.6|10824|10824.4|10823.8|10825.4|10824.8|10823.3|10822.7|338
1588008300000|2020-04-27 17:25:00|10824.5|10823.9|10827.1|10826.5|10827.4|10826.8|10824|10823.4|244
1588008600000|2020-04-27 17:30:00|10827|10826.4|10830.2|10829.6|10831|10830.4|10826.2|10825.6|333
1588008900000|2020-04-27 17:35:00|10830.1|10829.5|10831|10830.4|10831.1|10830.5|10828.2|10827.6|240
1588009200000|2020-04-27 17:40:00|10831.1|10830.5|10828|10827.4|10831.6|10831|10827.4|10826.8|227
1588009500000|2020-04-27 17:45:00|10827.9|10827.3|10826.3|10825.7|10830.1|10829.5|10825.5|10824.9|336
1588009800000|2020-04-27 17:50:00|10826.2|10825.6|10826.3|10825.7|10828.4|10827.8|10825.9|10825.3|188
1588010100000|2020-04-27 17:55:00|10826.4|10825.8|10829.6|10829|10829.6|10829|10825.5|10824.9|209
1588010400000|2020-04-27 18:00:00|10829.5|10828.9|10830.4|10829.8|10830.8|10830.2|10828.3|10827.7|330
1588010700000|2020-04-27 18:05:00|10830|10829.4|10828.4|10827.8|10830.6|10830|10827.3|10826.7|184
1588011000000|2020-04-27 18:10:00|10828.3|10827.7|10829.3|10828.7|10829.4|10828.8|10826.8|10826.2|227
1588011300000|2020-04-27 18:15:00|10829.2|10828.6|10828.3|10827.7|10832.6|10832|10827.7|10827.1|242
1588011600000|2020-04-27 18:20:00|10828.4|10827.8|10829|10828.4|10829.4|10828.8|10827.5|10826.9|170
1588011900000|2020-04-27 18:25:00|10828.9|10828.3|10829.3|10828.7|10829.5|10828.9|10827.9|10827.3|238
1588012200000|2020-04-27 18:30:00|10829.1|10828.5|10830|10829.4|10830.8|10830.2|10828.9|10828.3|168
1588012500000|2020-04-27 18:35:00|10830.1|10829.5|10830.9|10830.3|10831.4|10830.8|10828.4|10827.8|154
1588012800000|2020-04-27 18:40:00|10831|10830.4|10833.1|10832.5|10833.2|10832.6|10830.2|10829.6|164
1588013100000|2020-04-27 18:45:00|10833.2|10832.6|10831.2|10830.6|10833.6|10833|10831.1|10830.5|188
1588013400000|2020-04-27 18:50:00|10831.5|10830.9|10833.5|10832.9|10833.5|10832.9|10831.3|10830.7|185
1588013700000|2020-04-27 18:55:00|10833.4|10832.8|10832.5|10831.9|10833.6|10833|10831.7|10831.1|263
1588014000000|2020-04-27 19:00:00|10832.6|10832|10830.3|10829.7|10834.2|10833.6|10830.1|10829.3|227
1588014300000|2020-04-27 19:05:00|10830.4|10829.8|10829.4|10828.8|10831.2|10830.6|10828.7|10828.1|178
1588014600000|2020-04-27 19:10:00|10829.9|10829.3|10830.3|10829.7|10830.3|10829.7|10829.7|10829.1|121
1588014900000|2020-04-27 19:15:00|10830.2|10829.6|10830.2|10829.6|10830.4|10829.8|10828.8|10828.2|299
1588015200000|2020-04-27 19:20:00|10830.3|10829.7|10829.4|10828.8|10830.4|10829.8|10829.1|10828.5|229
1588015500000|2020-04-27 19:25:00|10829.5|10828.9|10831.4|10830.8|10831.7|10830.9|10828.5|10827.9|227
1588015800000|2020-04-27 19:30:00|10831.5|10830.9|10833|10832.4|10834.1|10833.5|10831.4|10830.8|261
1588016100000|2020-04-27 19:35:00|10833.1|10832.5|10831.4|10830.8|10833.4|10832.8|10831.1|10830.5|183
1588016400000|2020-04-27 19:40:00|10831.3|10830.7|10832|10831.4|10832.1|10831.5|10831|10830.4|158
1588016700000|2020-04-27 19:45:00|10832.1|10831.5|10831.4|10830.8|10832.1|10831.5|10830.3|10829.7|196
1588017000000|2020-04-27 19:50:00|10831.3|10830.7|10834|10833.4|10834.6|10834|10830.9|10830.3|301
1588017300000|2020-04-27 19:55:00|10834.1|10833.5|10829.6|10829|10834.1|10833.5|10828.1|10827.5|344
1588017600000|2020-04-27 20:00:00|10829.3|10828.7|10828.3|10827.7|10830.8|10830.2|10827.7|10827.1|242
1588017900000|2020-04-27 20:05:00|10828.4|10827.8|10826.9|10826.3|10828.5|10827.9|10826.8|10826.2|125
1588018200000|2020-04-27 20:10:00|10826.8|10826.2|10827.1|10826.5|10827.6|10827|10825.7|10825.1|196
1588018500000|2020-04-27 20:15:00|10827.2|10826.6|10826.4|10825.8|10827.7|10827.1|10826.1|10825.5|94
1588018800000|2020-04-27 20:20:00|10826.3|10825.7|10827.3|10826.7|10828.5|10827.9|10826.3|10825.7|100
1588019100000|2020-04-27 20:25:00|10827.1|10826.5|10825|10824.4|10828.1|10827.5|10824.9|10824.3|133
1588019400000|2020-04-27 20:30:00|10825.1|10824.5|10825.8|10825.2|10827.5|10826.8|10824.8|10824.2|184
1588019700000|2020-04-27 20:35:00|10825.9|10825.3|10828|10827.4|10828.4|10827.7|10825.7|10825.1|177
1588020000000|2020-04-27 20:40:00|10828.1|10827.5|10828.6|10827.7|10829.7|10829|10827.4|10826.7|228
1588020300000|2020-04-27 20:45:00|10828.4|10827.8|10828.3|10826.9|10829|10828.1|10827.6|10826.9|217
1588020600000|2020-04-27 20:50:00|10827.8|10827.1|10828|10827.1|10829.2|10828.3|10827.2|10826.2|225
1588020900000|2020-04-27 20:55:00|10828.1|10827.2|10830.8|10827.9|10831.8|10829.3|10827.9|10826.2|425
1588021200000|2020-04-27 21:00:00|10831.8|10827.2|10833.8|10828.3|10834.4|10828.4|10829.2|10826.2|56
1588021500000|2020-04-27 21:05:00|10834.6|10828.6|10831.6|10825.6|10834.6|10828.6|10829.5|10823.5|157
1588021800000|2020-04-27 21:10:00|10831.5|10825.5|10831|10825|10832.5|10826.5|10829.9|10823.9|173
1588022100000|2020-04-27 21:15:00|10830.2|10824.2|10831.5|10825.5|10833.1|10827.1|10829.7|10823.7|157
1588022400000|2020-04-27 21:20:00|10831.6|10825.6|10831.9|10825.9|10833.6|10827.6|10827.9|10821.9|412
1588022700000|2020-04-27 21:25:00|10832.1|10826.1|10828.2|10822.2|10834.4|10828.4|10827.3|10821.3|206
1588023000000|2020-04-27 21:30:00|10828.6|10822.6|10827.5|10821.5|10829.1|10823.1|10827.2|10821.2|232
1588023300000|2020-04-27 21:35:00|10827.7|10821.7|10827.9|10823.9|10830|10826.5|10827.1|10821.2|284
1588023600000|2020-04-27 21:40:00|10827.8|10823.8|10834.5|10828.5|10834.6|10828.6|10826.3|10820.9|397
1588023900000|2020-04-27 21:45:00|10834.3|10828.3|10831.8|10825.8|10836.2|10830.2|10826.3|10820.3|631
1588024200000|2020-04-27 21:50:00|10831.9|10825.9|10833.4|10829|10834.2|10829.7|10831.2|10825.2|328
1588024500000|2020-04-27 21:55:00|10833.3|10828.8|10833.2|10829.1|10833.9|10830.2|10831.4|10827.9|283
1588024800000|2020-04-27 22:00:00|10833.3|10829.2|10827.5|10826.4|10833.4|10829.2|10827.2|10824.6|717
1588025100000|2020-04-27 22:05:00|10827.4|10826.3|10827.1|10825.9|10827.4|10826.4|10826.1|10825.2|252
1588025400000|2020-04-27 22:10:00|10827.4|10826.4|10827.1|10826.2|10828.3|10827.3|10826.9|10825.8|372
1588025700000|2020-04-27 22:15:00|10826.9|10826|10825.7|10824.8|10827.4|10826.3|10825|10824.1|322
1588026000000|2020-04-27 22:20:00|10825.8|10824.9|10827.2|10826.3|10827.9|10826.7|10825.5|10824.6|192
1588026300000|2020-04-27 22:25:00|10827.5|10826.6|10827.5|10826.6|10827.6|10826.7|10826.8|10825.9|98
1588026600000|2020-04-27 22:30:00|10827.3|10826.4|10828.7|10827.8|10828.8|10827.9|10827.1|10826.2|139
1588026900000|2020-04-27 22:35:00|10828.6|10827.7|10828.1|10827.2|10829.2|10828.3|10827.7|10826.8|217
1588027200000|2020-04-27 22:40:00|10828.2|10827.3|10828.9|10828|10829.2|10828.4|10827.4|10826.4|236
1588027500000|2020-04-27 22:45:00|10828.8|10827.9|10828.8|10827.9|10829.7|10828.8|10828.5|10827.6|164
1588027800000|2020-04-27 22:50:00|10828.7|10827.8|10828|10827.1|10828.9|10828.1|10827.8|10826.9|170
1588028100000|2020-04-27 22:55:00|10827.9|10827|10829.3|10828.4|10829.3|10828.5|10827.6|10826.7|159
1588028400000|2020-04-27 23:00:00|10829.2|10828.6|10830.1|10829.5|10830.5|10829.9|10829.1|10828.2|96
1588028700000|2020-04-27 23:05:00|10830|10829.4|10827|10826.4|10830.1|10829.5|10827|10826.2|182
1588029000000|2020-04-27 23:10:00|10827.1|10826.5|10827|10826.1|10828.5|10827.6|10826.1|10825.4|168
1588029300000|2020-04-27 23:15:00|10827.1|10826.2|10826.9|10826.3|10827.6|10826.8|10826.5|10825.9|158
1588029600000|2020-04-27 23:20:00|10826.8|10826.2|10825.5|10824.9|10827.3|10826.7|10825.2|10824.3|139
1588029900000|2020-04-27 23:25:00|10825.4|10824.8|10825.1|10824.5|10826.2|10825.6|10824.9|10824.3|169
1588030200000|2020-04-27 23:30:00|10825.2|10824.6|10825.1|10824.5|10825.4|10824.8|10824.4|10823.8|127
1588030500000|2020-04-27 23:35:00|10825|10824.4|10824.5|10823.9|10825|10824.4|10824|10823.4|96
1588030800000|2020-04-27 23:40:00|10824.6|10824|10824.1|10823.5|10824.6|10824|10823.8|10823.2|133
1588031100000|2020-04-27 23:45:00|10824.2|10823.6|10825.8|10825.2|10826|10825.2|10824.1|10823.5|143
1588031400000|2020-04-27 23:50:00|10825.7|10825.1|10825.2|10824.6|10825.8|10825.2|10824.5|10823.7|164
1588031700000|2020-04-27 23:55:00|10825.1|10824.5|10825.1|10824.2|10825.6|10824.9|10824.2|10823.4|118
1588032000000|2020-04-28 00:00:00|10825|10824.1|10825.1|10824.5|10825.5|10824.9|10823|10822.4|229
1588032300000|2020-04-28 00:05:00|10825|10824.4|10825.9|10825.3|10826.2|10825.6|10823.7|10823.1|179
1588032600000|2020-04-28 00:10:00|10826|10825.4|10828.2|10827.6|10828.5|10827.9|10825.9|10825.3|238
1588032900000|2020-04-28 00:15:00|10828.3|10827.7|10830.5|10829.9|10831.2|10830.6|10828.2|10827.6|228
1588033200000|2020-04-28 00:20:00|10830.6|10830|10831.8|10831.2|10832.2|10831.6|10830.2|10829.6|228
1588033500000|2020-04-28 00:25:00|10831.6|10831|10832.2|10831.6|10832.4|10831.8|10831.2|10830.6|234
1588033800000|2020-04-28 00:30:00|10832|10831.4|10832.2|10831.6|10832.4|10831.8|10831.6|10831|172
1588034100000|2020-04-28 00:35:00|10832.3|10831.7|10834.4|10833.8|10835.3|10834.7|10832.2|10831.6|245
1588034400000|2020-04-28 00:40:00|10834.3|10833.7|10833.5|10832.9|10835|10834.4|10833|10832.4|260
1588034700000|2020-04-28 00:45:00|10833.6|10833|10834|10833.4|10834.3|10833.7|10832.5|10831.9|174
1588035000000|2020-04-28 00:50:00|10834.1|10833.5|10835.4|10834.8|10835.9|10835.3|10833.2|10832.6|281
1588035300000|2020-04-28 00:55:00|10835.2|10834.6|10833.4|10832.8|10836.4|10835.8|10831.7|10831.1|280
1588035600000|2020-04-28 01:00:00|10833.3|10832.7|10833.2|10832.6|10833.9|10833.3|10832.7|10832.1|269
1588035900000|2020-04-28 01:05:00|10833.1|10832.5|10831.7|10831.1|10833.5|10832.9|10831|10830.4|187
1588036200000|2020-04-28 01:10:00|10831.6|10831|10830.5|10829.6|10832.8|10832.2|10829.4|10828.8|206
1588036500000|2020-04-28 01:15:00|10830.6|10829.7|10831.2|10830.6|10832.1|10831.5|10830.1|10829.4|241
1588036800000|2020-04-28 01:20:00|10831.4|10830.8|10833.7|10833.1|10834.4|10833.8|10831.4|10830.8|176
1588037100000|2020-04-28 01:25:00|10833.6|10833|10834.5|10833.9|10834.9|10834.2|10832.7|10832.1|227
1588037400000|2020-04-28 01:30:00|10834.4|10833.8|10831.7|10831.1|10834.8|10834.2|10831.6|10831|322
1588037700000|2020-04-28 01:35:00|10831.8|10831.2|10828.2|10827.6|10831.8|10831.2|10827.7|10827.1|320
1588038000000|2020-04-28 01:40:00|10828.1|10827.5|10829.4|10828.8|10830.1|10829.5|10827.9|10827.1|251
1588038300000|2020-04-28 01:45:00|10829.6|10829|10826.1|10825.5|10830.1|10829.5|10826.1|10825.5|282
1588038600000|2020-04-28 01:50:00|10826.2|10825.6|10826.1|10825.5|10826.2|10825.6|10823.9|10823.3|233
1588038900000|2020-04-28 01:55:00|10826|10825.4|10825.2|10824.6|10826.2|10825.5|10824|10823.4|255
1588039200000|2020-04-28 02:00:00|10825.3|10824.7|10827|10826.4|10827.9|10827.3|10824.6|10824|237
1588039500000|2020-04-28 02:05:00|10826.8|10826.2|10827.7|10827.1|10828.3|10827.7|10826.7|10826.1|141
1588039800000|2020-04-28 02:10:00|10827.6|10827|10827.4|10826.8|10828.6|10828|10827|10826.4|196
1588040100000|2020-04-28 02:15:00|10827.3|10826.7|10826.3|10825.7|10827.3|10826.7|10825.4|10824.8|229
1588040400000|2020-04-28 02:20:00|10826.4|10825.8|10824.5|10823.9|10826.4|10825.8|10824.2|10823.6|159
1588040700000|2020-04-28 02:25:00|10824.4|10823.8|10824.8|10824.2|10826.4|10825.8|10824.4|10823.8|193
1588041000000|2020-04-28 02:30:00|10824.7|10824.1|10826.3|10825.7|10826.8|10826.2|10824.5|10823.9|157
1588041300000|2020-04-28 02:35:00|10826|10825.4|10826.7|10826.1|10826.8|10826.2|10825.7|10825.1|109
1588041600000|2020-04-28 02:40:00|10826.8|10826.2|10827.9|10827.3|10828.6|10828|10826.8|10826.2|137
1588041900000|2020-04-28 02:45:00|10827.8|10827.2|10827.1|10826.5|10827.9|10827.3|10826.8|10826.2|144
1588042200000|2020-04-28 02:50:00|10827.3|10826.4|10826.8|10826.2|10827.7|10827.1|10826.7|10826.1|113
1588042500000|2020-04-28 02:55:00|10826.9|10826.3|10827.8|10827.2|10828.1|10827.5|10826.8|10826.2|125
1588042800000|2020-04-28 03:00:00|10827.7|10827.1|10826.3|10825.7|10827.8|10827.2|10826.3|10825.7|193
1588043100000|2020-04-28 03:05:00|10826.4|10825.8|10824.3|10823.7|10826.8|10826.2|10824.2|10823.6|111
1588043400000|2020-04-28 03:10:00|10824.2|10823.6|10824.6|10824|10825.1|10824.5|10824.2|10823.6|96
1588043700000|2020-04-28 03:15:00|10824.4|10823.8|10824.6|10824|10824.8|10824.2|10824|10823.4|137
1588044000000|2020-04-28 03:20:00|10824.7|10824.1|10825.3|10824.7|10825.8|10825.2|10824.6|10824|109
1588044300000|2020-04-28 03:25:00|10825.2|10824.6|10826.2|10825.6|10826.4|10825.8|10824.7|10824.1|187
1588044600000|2020-04-28 03:30:00|10826.3|10825.7|10827|10826.4|10827.2|10826.6|10825.5|10824.9|151
1588044900000|2020-04-28 03:35:00|10826.9|10826.3|10825.7|10825.1|10827.1|10826.5|10825.4|10824.8|131
1588045200000|2020-04-28 03:40:00|10825.6|10825|10826.4|10825.8|10826.7|10826.1|10825.6|10825|112
1588045500000|2020-04-28 03:45:00|10826.3|10825.7|10826.7|10826.1|10827.9|10827.3|10825.2|10824.6|176
1588045800000|2020-04-28 03:50:00|10826.6|10826|10825.3|10824.7|10826.9|10826.3|10825.2|10824.6|63
1588046100000|2020-04-28 03:55:00|10825.4|10824.8|10824.6|10824|10826.4|10825.8|10824.1|10823.5|143
1588046400000|2020-04-28 04:00:00|10824.5|10823.9|10821.3|10820.7|10824.5|10823.9|10820.8|10820.2|256
1588046700000|2020-04-28 04:05:00|10821.2|10820.6|10819.1|10818.5|10821.3|10820.7|10817.2|10816.6|263
1588047000000|2020-04-28 04:10:00|10819.2|10818.6|10818.4|10817.8|10819.6|10819|10818.1|10817.5|236
1588047300000|2020-04-28 04:15:00|10818.5|10817.9|10819.2|10818.6|10819.6|10819|10818.4|10817.8|101
1588047600000|2020-04-28 04:20:00|10819.3|10818.7|10820.3|10819.7|10820.8|10820.2|10819.2|10818.5|149
1588047900000|2020-04-28 04:25:00|10820.2|10819.6|10822.3|10821.7|10822.4|10821.8|10819.1|10818.5|169
1588048200000|2020-04-28 04:30:00|10822.2|10821.6|10819.8|10819.2|10822.2|10821.6|10819.2|10818.5|199
1588048500000|2020-04-28 04:35:00|10819.9|10819.3|10819.5|10818.9|10819.9|10819.3|10819.1|10818.5|173
1588048800000|2020-04-28 04:40:00|10819.4|10818.8|10819.8|10819.2|10821|10820.4|10819|10818.4|193
1588049100000|2020-04-28 04:45:00|10819.7|10819.1|10820.7|10820.1|10820.8|10820.2|10819.2|10818.6|142
1588049400000|2020-04-28 04:50:00|10820.8|10820.2|10820.2|10819.6|10820.8|10820.2|10818.5|10817.9|186
1588049700000|2020-04-28 04:55:00|10820.3|10819.7|10822.2|10821.6|10822.3|10821.7|10820.1|10819.5|177
1588050000000|2020-04-28 05:00:00|10822.1|10821.5|10820.3|10819.7|10822.1|10821.5|10819.9|10819.3|169
1588050300000|2020-04-28 05:05:00|10820.2|10819.6|10819.9|10819.3|10820.4|10819.8|10819.2|10818.6|159
1588050600000|2020-04-28 05:10:00|10819.8|10819.2|10820.3|10819.7|10822.8|10822.2|10819.8|10819.2|295
1588050900000|2020-04-28 05:15:00|10820.2|10819.6|10822.4|10821.8|10822.4|10821.8|10820|10819.4|175
1588051200000|2020-04-28 05:20:00|10822.3|10821.7|10823.9|10823.3|10824.6|10824|10822.3|10821.7|208
1588051500000|2020-04-28 05:25:00|10824.1|10823.5|10824|10823.4|10825.3|10824.7|10823.4|10822.8|230
1588051800000|2020-04-28 05:30:00|10824.1|10823.5|10824.3|10823.7|10824.5|10823.9|10822.9|10822.3|240
1588052100000|2020-04-28 05:35:00|10824.2|10823.6|10826.7|10826.1|10827.4|10826.8|10824|10823.4|337
1588052400000|2020-04-28 05:40:00|10826.8|10826.2|10827.2|10826.6|10827.7|10827.1|10825.9|10825.3|245
1588052700000|2020-04-28 05:45:00|10827.1|10826.5|10827|10826.4|10827.8|10827.2|10826.7|10826.1|175
1588053000000|2020-04-28 05:50:00|10826.8|10826.2|10825.8|10825.2|10826.8|10826.2|10825.1|10824.5|183
1588053300000|2020-04-28 05:55:00|10825.9|10825.3|10825.7|10825.1|10827.2|10826.6|10824.7|10824.1|316
1588053600000|2020-04-28 06:00:00|10825.8|10825.2|10823.8|10823.2|10825.8|10825.2|10823.3|10822.7|294
1588053900000|2020-04-28 06:05:00|10824.1|10823.5|10822.2|10821.6|10825.4|10824.8|10822.2|10821.6|263
1588054200000|2020-04-28 06:10:00|10822.1|10821.5|10822.7|10822.1|10823.9|10823.3|10820.2|10819.6|369
1588054500000|2020-04-28 06:15:00|10822.9|10822.3|10822|10821.4|10824|10823.4|10820.5|10819.9|334
1588054800000|2020-04-28 06:20:00|10821.7|10821.1|10816.5|10815.9|10821.7|10821.1|10815.2|10814.6|373
1588055100000|2020-04-28 06:25:00|10816.4|10815.8|10815.8|10815.2|10817.4|10816.8|10813.8|10813.2|382
1588055400000|2020-04-28 06:30:00|10815.6|10815|10812.8|10812.2|10815.6|10815|10810.3|10809.7|472
1588055700000|2020-04-28 06:35:00|10812.7|10812.1|10816|10815.4|10816.6|10816|10812.7|10812.1|290
1588056000000|2020-04-28 06:40:00|10816.2|10815.6|10814.9|10814.3|10817.8|10817.2|10814.1|10813.5|377
1588056300000|2020-04-28 06:45:00|10814.6|10814|10811.6|10811|10815.3|10814.7|10810.9|10810.3|325
1588056600000|2020-04-28 06:50:00|10811.4|10810.8|10814.7|10814.1|10815.4|10814.8|10810.1|10809.5|522
1588056900000|2020-04-28 06:55:00|10814.6|10814|10813|10812.4|10816.5|10815.9|10813|10812.4|443
1588057200000|2020-04-28 07:00:00|10813.2|10812.6|10812.5|10811.9|10815.5|10814.9|10811.4|10810.8|538
1588057500000|2020-04-28 07:05:00|10812.8|10812.2|10824|10823.4|10825.2|10824.6|10810.4|10809.8|649
1588057800000|2020-04-28 07:10:00|10823.9|10823.3|10821.2|10820.6|10824|10823.4|10819.9|10819.3|521
1588058100000|2020-04-28 07:15:00|10821.6|10821|10820.5|10819.9|10821.9|10821.3|10819.1|10818.5|434
1588058400000|2020-04-28 07:20:00|10820.4|10819.8|10823.2|10822.6|10823.8|10823.2|10819.8|10819.2|440
1588058700000|2020-04-28 07:25:00|10823.3|10822.7|10831|10830.4|10834.1|10833.5|10823.3|10822.7|688
1588059000000|2020-04-28 07:30:00|10831.1|10830.5|10827.9|10827.3|10831.1|10830.5|10826.3|10825.5|525
1588059300000|2020-04-28 07:35:00|10828|10827.4|10826.3|10825.7|10830.2|10829.6|10824.6|10824|493
1588059600000|2020-04-28 07:40:00|10826.2|10825.6|10830.6|10830|10835.3|10834.7|10826.2|10825.6|635
1588059900000|2020-04-28 07:45:00|10830.5|10829.9|10829.3|10828.7|10834|10833.4|10829.3|10828.7|533
1588060200000|2020-04-28 07:50:00|10829.4|10828.8|10835.5|10834.9|10836.4|10835.8|10829.1|10828.5|551
1588060500000|2020-04-28 07:55:00|10835.4|10834.8|10839.6|10839|10841.2|10840.6|10835.4|10834.8|672
1588060800000|2020-04-28 08:00:00|10839.7|10839.1|10839.4|10838.8|10843.6|10843|10837.4|10836.8|567
1588061100000|2020-04-28 08:05:00|10839.5|10838.9|10841.3|10840.7|10842.2|10841.6|10838.4|10837.8|517
1588061400000|2020-04-28 08:10:00|10841.4|10840.8|10845.3|10844.7|10846.3|10845.7|10840.7|10840.1|507
1588061700000|2020-04-28 08:15:00|10845.2|10844.6|10847|10846.4|10851.6|10851|10844.9|10844.3|544
1588062000000|2020-04-28 08:20:00|10847.1|10846.5|10856.1|10855.5|10856.4|10855.8|10845.1|10844.5|513
1588062300000|2020-04-28 08:25:00|10856.2|10855.6|10851.6|10851|10858.7|10858.1|10851.3|10850.7|601
1588062600000|2020-04-28 08:30:00|10851.5|10850.9|10851.9|10851.3|10853.1|10852.5|10848.9|10848.3|470
1588062900000|2020-04-28 08:35:00|10851.8|10851.2|10854.7|10854.1|10856.8|10856.2|10851.5|10850.9|559
1588063200000|2020-04-28 08:40:00|10854.6|10854|10855|10854.4|10855.3|10854.7|10850.4|10849.8|566
1588063500000|2020-04-28 08:45:00|10854.9|10854.3|10853.7|10853.1|10855.6|10855|10852.4|10851.8|421
1588063800000|2020-04-28 08:50:00|10853.6|10853|10850.5|10849.9|10853.9|10853.3|10849.5|10848.9|320
1588064100000|2020-04-28 08:55:00|10849.7|10849.1|10850.6|10850|10850.7|10850.1|10846.3|10845.7|469
1588064400000|2020-04-28 09:00:00|10850.5|10849.9|10850.1|10849.5|10851.6|10851|10847.3|10846.7|515
1588064700000|2020-04-28 09:05:00|10850|10849.4|10845.4|10844.8|10850.1|10849.5|10844.4|10843.8|397
1588065000000|2020-04-28 09:10:00|10845.3|10844.7|10848.1|10847.5|10848.6|10848|10844.6|10844|391
1588065300000|2020-04-28 09:15:00|10848.3|10847.7|10858.5|10857.9|10858.8|10858.2|10848.1|10847.5|609
1588065600000|2020-04-28 09:20:00|10858.7|10858.1|10869.5|10868.9|10870.4|10869.6|10858.1|10857.5|1077
1588065900000|2020-04-28 09:25:00|10869.4|10868.8|10876.2|10875.6|10877.2|10876.6|10868.9|10868.3|847
1588066200000|2020-04-28 09:30:00|10876.3|10875.7|10874.6|10874|10877.6|10877|10867.7|10867.1|789
1588066500000|2020-04-28 09:35:00|10874.5|10873.9|10885|10884.4|10885.1|10884.5|10874.5|10873.9|811
1588066800000|2020-04-28 09:40:00|10884.9|10884.3|10880.1|10879.5|10885.8|10885.2|10879.9|10879.3|663
1588067100000|2020-04-28 09:45:00|10880.2|10879.6|10880.4|10879.8|10882.7|10882.1|10878.4|10877.8|633
1588067400000|2020-04-28 09:50:00|10880.3|10879.7|10877.4|10876.8|10885.5|10884.9|10877.3|10876.7|586
1588067700000|2020-04-28 09:55:00|10877.3|10876.7|10876.4|10875.8|10878.5|10877.9|10875.4|10874.8|506
1588068000000|2020-04-28 10:00:00|10876.3|10875.7|10873.9|10873.3|10879.4|10878.8|10873.5|10872.9|572
1588068300000|2020-04-28 10:05:00|10874|10873.4|10875|10874.4|10875.7|10875.1|10869|10868.4|479
1588068600000|2020-04-28 10:10:00|10874.9|10874.3|10875.5|10874.9|10880.5|10879.9|10874.6|10874|523
1588068900000|2020-04-28 10:15:00|10875.4|10874.8|10872.5|10871.9|10875.9|10875.3|10871.1|10870.5|463
1588069200000|2020-04-28 10:20:00|10872.3|10871.7|10879|10878.4|10879|10878.4|10872.2|10871.6|424
1588069500000|2020-04-28 10:25:00|10878.9|10878.3|10881.9|10881.3|10882.6|10882|10876.3|10875.7|447
1588069800000|2020-04-28 10:30:00|10882|10881.4|10877.9|10877.3|10884.9|10884.3|10877.9|10877.3|430
1588070100000|2020-04-28 10:35:00|10878|10877.4|10878.8|10878.2|10882.9|10882.3|10877.8|10877.2|488
1588070400000|2020-04-28 10:40:00|10878.9|10878.3|10877.4|10876.8|10884|10883.4|10876.7|10876.1|407
1588070700000|2020-04-28 10:45:00|10877.6|10877|10874.8|10874.2|10878.5|10877.9|10874.8|10874.2|404
1588071000000|2020-04-28 10:50:00|10875.1|10874.5|10881.1|10880.5|10881.6|10881|10874.8|10874.2|366
1588071300000|2020-04-28 10:55:00|10881.2|10880.6|10882.8|10882.2|10883.6|10883|10879.8|10879.2|461
1588071600000|2020-04-28 11:00:00|10883|10882.4|10879.5|10878.9|10883.2|10882.6|10879|10878.4|461
1588071900000|2020-04-28 11:05:00|10879.9|10879.3|10881|10880.4|10882.6|10882|10879.3|10878.7|489
1588072200000|2020-04-28 11:10:00|10881.1|10880.5|10881.8|10881.2|10884.6|10884|10879.9|10879.3|530
1588072500000|2020-04-28 11:15:00|10881.9|10881.3|10887.3|10886.7|10888.7|10888.1|10880.9|10880.3|547
1588072800000|2020-04-28 11:20:00|10887.4|10886.8|10886|10885.4|10888.8|10888.2|10884.8|10884.2|455
1588073100000|2020-04-28 11:25:00|10886.1|10885.5|10885.9|10885.3|10887.6|10887|10885.1|10884.5|401
1588073400000|2020-04-28 11:30:00|10885.8|10885.2|10886|10885.4|10886.6|10886|10884.1|10883.5|330
1588073700000|2020-04-28 11:35:00|10886.1|10885.5|10887.1|10886.5|10887.6|10887|10885.3|10884.7|240
1588074000000|2020-04-28 11:40:00|10887|10886.4|10883.4|10882.8|10887.6|10887|10882.9|10882.3|320
1588074300000|2020-04-28 11:45:00|10883.3|10882.7|10886.7|10886.1|10888.3|10887.7|10883.3|10882.7|370
1588074600000|2020-04-28 11:50:00|10886.6|10886|10881.7|10881.1|10887.2|10886.6|10880.3|10879.7|336
1588074900000|2020-04-28 11:55:00|10881.6|10881|10886.6|10886|10887.3|10886.7|10881.1|10880.5|429
1588075200000|2020-04-28 12:00:00|10886.5|10885.9|10881.7|10881.1|10888.5|10887.9|10881.6|10881|531
1588075500000|2020-04-28 12:05:00|10881.9|10881.3|10882|10881.4|10885.3|10884.6|10878.4|10877.8|477
1588075800000|2020-04-28 12:10:00|10882.1|10881.5|10877.1|10876.5|10883.3|10882.7|10875.7|10875.1|453
1588076100000|2020-04-28 12:15:00|10877.4|10876.8|10877.4|10876.8|10878.1|10877.5|10873.6|10873|528
1588076400000|2020-04-28 12:20:00|10877.5|10876.9|10879.6|10879|10879.6|10879|10874.6|10874|456
1588076700000|2020-04-28 12:25:00|10879.5|10878.9|10879.2|10878.6|10883.3|10882.6|10877.8|10877.2|511
1588077000000|2020-04-28 12:30:00|10879.3|10878.7|10879.4|10878.8|10883.5|10882.9|10879.3|10878.7|542
1588077300000|2020-04-28 12:35:00|10879.3|10878.7|10884.1|10883.5|10885.6|10885|10879.3|10878.7|451
1588077600000|2020-04-28 12:40:00|10884.3|10883.4|10880.5|10879.9|10885.4|10884.8|10879.9|10879.3|486
1588077900000|2020-04-28 12:45:00|10880.6|10880|10878.6|10878|10885.6|10885|10878.6|10878|465
1588078200000|2020-04-28 12:50:00|10878.5|10877.9|10872.9|10872.3|10879.5|10878.9|10872.4|10871.8|461
1588078500000|2020-04-28 12:55:00|10872.8|10872.2|10870.6|10870|10877.5|10876.9|10870.1|10869.4|492
1588078800000|2020-04-28 13:00:00|10870.8|10869.9|10872.5|10871.9|10875.1|10874.5|10868.6|10868|538
1588079100000|2020-04-28 13:05:00|10872.3|10871.7|10866.8|10866.2|10872.3|10871.7|10865.8|10865.2|658
1588079400000|2020-04-28 13:10:00|10866.7|10866.1|10864|10863.4|10867.4|10866.8|10864|10863.4|528
1588079700000|2020-04-28 13:15:00|10864.5|10863.9|10861.4|10860.8|10867.4|10866.8|10861.4|10860.8|579
1588080000000|2020-04-28 13:20:00|10861.5|10860.9|10865.7|10865.1|10868.4|10867.8|10860.7|10860.1|545
1588080300000|2020-04-28 13:25:00|10865.6|10865|10868.6|10868|10870.2|10869.6|10864.1|10863.5|493
1588080600000|2020-04-28 13:30:00|10868.5|10867.9|10864|10863.4|10869.3|10868.7|10862.5|10861.9|555
1588080900000|2020-04-28 13:35:00|10863.9|10863.3|10861.4|10860.8|10865.2|10864.6|10860.6|10860|472
1588081200000|2020-04-28 13:40:00|10861.5|10860.9|10856.3|10855.7|10861.5|10860.9|10854.4|10853.8|449
1588081500000|2020-04-28 13:45:00|10856.4|10855.8|10852.8|10852.2|10856.6|10856|10850.9|10850.3|493
1588081800000|2020-04-28 13:50:00|10852.9|10852.3|10848.1|10847.5|10852.9|10852.3|10847.7|10847.1|433
1588082100000|2020-04-28 13:55:00|10848|10847.4|10844.4|10843.3|10848.2|10847.6|10840|10839.4|742
1588082400000|2020-04-28 14:00:00|10844.3|10843.4|10849.5|10848.6|10849.7|10849.1|10843.3|10842.4|705
1588082700000|2020-04-28 14:05:00|10849.2|10848.7|10852.6|10852|10856|10855.4|10848.3|10847.7|580
1588083000000|2020-04-28 14:10:00|10852.5|10851.9|10848|10847.4|10852.8|10852.2|10846|10845.4|485
1588083300000|2020-04-28 14:15:00|10847.8|10847.2|10846.7|10846.1|10851.4|10850.8|10845.7|10845.1|426
1588083600000|2020-04-28 14:20:00|10846.8|10846.2|10849.4|10848.8|10850.5|10849.9|10845.9|10845.3|427
1588083900000|2020-04-28 14:25:00|10849.3|10848.7|10852.3|10851.7|10854.9|10854.3|10849.3|10848.7|568
1588084200000|2020-04-28 14:30:00|10852.6|10852|10855.1|10854.5|10855.3|10854.7|10849.8|10849.2|664
1588084500000|2020-04-28 14:35:00|10855|10854.4|10855.9|10855.3|10857.6|10857|10853.8|10853.2|483
1588084800000|2020-04-28 14:40:00|10856.1|10855.5|10854.7|10854.1|10856.6|10856|10851.2|10850.6|539
1588085100000|2020-04-28 14:45:00|10854.6|10854|10856.8|10856.2|10858.3|10857.7|10851.9|10851.3|517
1588085400000|2020-04-28 14:50:00|10856.6|10856|10849.5|10848.9|10857.5|10856.9|10849.3|10848.7|642
1588085700000|2020-04-28 14:55:00|10849.4|10848.8|10832.8|10832.2|10849.6|10849|10830.4|10829.8|1120
1588086000000|2020-04-28 15:00:00|10832.7|10832.1|10829.7|10829.1|10834.8|10834.2|10825|10824.4|1003
1588086300000|2020-04-28 15:05:00|10830.3|10829.7|10838.1|10837.5|10838.1|10837.5|10830.3|10829.7|606
1588086600000|2020-04-28 15:10:00|10838.3|10837.7|10839.6|10839|10839.9|10839.3|10835.1|10834.5|433
1588086900000|2020-04-28 15:15:00|10839.5|10838.9|10839.1|10838.5|10840.4|10839.8|10835|10834.4|438
1588087200000|2020-04-28 15:20:00|10839.2|10838.6|10839.2|10838.6|10840.6|10840|10838|10837.3|464
1588087500000|2020-04-28 15:25:00|10839.3|10838.7|10839.8|10839.2|10843.9|10843.3|10838.3|10837.7|469
1588087800000|2020-04-28 15:30:00|10840|10839.4|10836.3|10835.7|10840.6|10840|10832.5|10831.9|550
1588088100000|2020-04-28 15:35:00|10836.4|10835.8|10845.5|10844.9|10846.8|10846.2|10836.2|10835.6|537
1588088400000|2020-04-28 15:40:00|10845.4|10844.8|10844.7|10844.1|10845.9|10845.3|10842.5|10841.9|408
1588088700000|2020-04-28 15:45:00|10844.6|10844|10843.1|10842.5|10845.9|10845.3|10842.1|10841.5|350
1588089000000|2020-04-28 15:50:00|10843.2|10842.6|10840.6|10840|10844.1|10843.5|10840.6|10840|248
1588089300000|2020-04-28 15:55:00|10840.4|10839.8|10836.6|10836|10842.3|10841.7|10836|10835.4|453
1588089600000|2020-04-28 16:00:00|10836.7|10836.1|10836.3|10835.7|10838.4|10837.8|10832.8|10832.2|458
1588089900000|2020-04-28 16:05:00|10836.4|10835.8|10837|10836.4|10838.8|10838.2|10833.9|10833.3|361
1588090200000|2020-04-28 16:10:00|10837.2|10836.6|10835.1|10834.5|10838.4|10837.8|10835.1|10834.5|341
1588090500000|2020-04-28 16:15:00|10835.2|10834.6|10826.8|10826.2|10835.4|10834.8|10825.6|10825|569
1588090800000|2020-04-28 16:20:00|10827|10826.4|10833.1|10832.5|10833.3|10832.7|10827|10826.4|384
1588091100000|2020-04-28 16:25:00|10832.9|10832.3|10830.3|10829.7|10833.2|10832.6|10829.1|10828.5|397
1588091400000|2020-04-28 16:30:00|10830.2|10829.6|10833.3|10832.7|10834.4|10833.8|10827.5|10826.9|447
1588091700000|2020-04-28 16:35:00|10833.6|10833|10830.5|10829.9|10834.9|10834.3|10830.2|10829.6|362
1588092000000|2020-04-28 16:40:00|10830.7|10830.1|10832|10831.4|10832.1|10831.5|10829.6|10829|303
1588092300000|2020-04-28 16:45:00|10832.1|10831.5|10834.4|10833.8|10835.6|10835|10831.4|10830.8|286
1588092600000|2020-04-28 16:50:00|10834.3|10833.7|10837.3|10836.7|10838.1|10837.5|10834|10833.4|302
1588092900000|2020-04-28 16:55:00|10837.2|10836.6|10832|10831.4|10837.2|10836.6|10831.2|10830.6|358
1588093200000|2020-04-28 17:00:00|10832.1|10831.5|10830.6|10830|10833.2|10832.6|10830.5|10829.9|310
1588093500000|2020-04-28 17:05:00|10830.5|10829.9|10832.2|10831.6|10832.7|10832.1|10828.4|10827.8|367
1588093800000|2020-04-28 17:10:00|10832.3|10831.7|10831.6|10830.7|10832.4|10831.7|10829|10828.4|352
1588094100000|2020-04-28 17:15:00|10831.5|10830.6|10832.2|10831.6|10832.4|10831.6|10829.4|10828.8|310
1588094400000|2020-04-28 17:20:00|10832.3|10831.7|10835.2|10834.6|10837.5|10836.9|10832|10831.4|423
1588094700000|2020-04-28 17:25:00|10835.3|10834.7|10832.5|10831.6|10837.4|10836.5|10832.4|10831.5|384
1588095000000|2020-04-28 17:30:00|10832.6|10831.7|10835.6|10835|10836.7|10836|10832.1|10831.2|313
1588095300000|2020-04-28 17:35:00|10835.9|10835.3|10832|10831.4|10837.4|10836.7|10832|10831.2|340
1588095600000|2020-04-28 17:40:00|10833|10832.4|10830|10829.1|10833|10832.4|10829|10828.1|371
1588095900000|2020-04-28 17:45:00|10830.1|10829.2|10832.4|10831.8|10832.8|10832|10827.4|10826.5|314
1588096200000|2020-04-28 17:50:00|10832.5|10831.6|10833.3|10832.4|10833.9|10833.1|10832|10831.3|252
1588096500000|2020-04-28 17:55:00|10833.2|10832.6|10836|10835.4|10836|10835.4|10833|10832.3|297
1588096800000|2020-04-28 18:00:00|10835.6|10835|10839.2|10838.6|10839.7|10838.8|10835.6|10834.8|506
1588097100000|2020-04-28 18:05:00|10839.1|10838.5|10836.1|10835.2|10840.4|10839.8|10836|10835.2|415
1588097400000|2020-04-28 18:10:00|10836.2|10835.3|10835.9|10835|10837.7|10836.8|10834.1|10833.4|362
1588097700000|2020-04-28 18:15:00|10836|10835.4|10835.8|10835.2|10837.2|10836.6|10834.1|10833.3|271
1588098000000|2020-04-28 18:20:00|10836.4|10835.8|10836.3|10835.4|10837.9|10837.2|10836.1|10835.3|297
1588098300000|2020-04-28 18:25:00|10836|10835.6|10836.2|10835.6|10837.8|10837.1|10835.6|10835|190
1588098600000|2020-04-28 18:30:00|10836.1|10835.5|10835.8|10835.2|10837.8|10837.1|10835.7|10835.1|137
1588098900000|2020-04-28 18:35:00|10836|10835.4|10837.2|10836.3|10837.3|10836.6|10835.5|10834.7|202
1588099200000|2020-04-28 18:40:00|10837.1|10836.5|10834.8|10833.9|10837.3|10836.5|10834.3|10833.4|259
1588099500000|2020-04-28 18:45:00|10834.7|10834.1|10837.2|10836.3|10837.2|10836.3|10833.5|10832.7|303
1588099800000|2020-04-28 18:50:00|10837.1|10836.2|10837|10836.4|10837.9|10837.1|10836.5|10835.6|242
1588100100000|2020-04-28 18:55:00|10836.7|10836.1|10835.9|10835.3|10837.8|10837|10835.1|10834.4|417
1588100400000|2020-04-28 19:00:00|10836|10835.4|10837.6|10837|10838.5|10837.6|10834.2|10833.3|336
1588100700000|2020-04-28 19:05:00|10838.1|10837.2|10837.5|10836.9|10838.7|10838|10835.2|10834.5|299
1588101000000|2020-04-28 19:10:00|10837.4|10836.8|10835.8|10835.2|10838.6|10838|10835.7|10835.1|313
1588101300000|2020-04-28 19:15:00|10835.7|10835.1|10836.3|10835.4|10836.5|10835.8|10834.4|10833.5|241
1588101600000|2020-04-28 19:20:00|10835.9|10835.3|10834.7|10833.8|10836.2|10835.5|10834.3|10833.5|254
1588101900000|2020-04-28 19:25:00|10834.8|10833.9|10835.5|10834.9|10836.3|10835.5|10834.2|10833.3|227
1588102200000|2020-04-28 19:30:00|10835.6|10835|10836.5|10835.9|10837.7|10837|10835.6|10834.8|206
1588102500000|2020-04-28 19:35:00|10836.4|10835.8|10837.1|10836.5|10837.9|10837.1|10835.9|10835.1|204
1588102800000|2020-04-28 19:40:00|10837|10836.4|10837|10836.4|10837.3|10836.7|10835.9|10835.2|234
1588103100000|2020-04-28 19:45:00|10837.1|10836.5|10831.2|10830.3|10837.3|10836.5|10831.2|10830.3|281
1588103400000|2020-04-28 19:50:00|10831.1|10830.2|10831.4|10830.8|10833.6|10832.9|10830.9|10830.2|318
1588103700000|2020-04-28 19:55:00|10831.5|10830.9|10833.2|10832.3|10834|10833.4|10831.4|10830.7|366
1588104000000|2020-04-28 20:00:00|10833.3|10832.4|10833.4|10832.8|10833.8|10833|10832.1|10831.3|223
1588104300000|2020-04-28 20:05:00|10833.5|10832.9|10832.2|10831.3|10834.8|10834.1|10832|10831.2|142
1588104600000|2020-04-28 20:10:00|10832.3|10831.4|10826.9|10826.3|10832.3|10831.5|10825.9|10825.1|321
1588104900000|2020-04-28 20:15:00|10827.1|10826.2|10825.5|10824.6|10828.4|10827.5|10824.5|10823.9|197
1588105200000|2020-04-28 20:20:00|10825.6|10824.7|10826.3|10825.7|10826.5|10825.8|10824.8|10824|193
1588105500000|2020-04-28 20:25:00|10826.2|10825.6|10825.4|10824.5|10826.6|10825.8|10824.2|10823.5|218
1588105800000|2020-04-28 20:30:00|10825.3|10824.4|10824.8|10823.9|10825.9|10825|10824.5|10823.7|151
1588106100000|2020-04-28 20:35:00|10825|10824.1|10823.3|10822.4|10825.1|10824.2|10821.7|10820.8|205
1588106400000|2020-04-28 20:40:00|10823|10822.1|10820.5|10819.6|10823.4|10822.5|10819.9|10819|273
1588106700000|2020-04-28 20:45:00|10820.6|10819.7|10819.5|10818.6|10821.7|10820.8|10819.5|10818.6|203
1588107000000|2020-04-28 20:50:00|10819.4|10818.5|10819.3|10818.4|10819.8|10818.9|10818.3|10817.4|219
1588107300000|2020-04-28 20:55:00|10819.7|10818.8|10820.9|10818.9|10822.2|10820|10819.5|10817.9|464
1588107600000|2020-04-28 21:00:00|10821|10819|10821.2|10818.5|10821.3|10820|10820.8|10818.4|33
1588107900000|2020-04-28 21:05:00|10821.8|10818|10821.1|10817.3|10824.2|10819.2|10820|10817.1|242
1588108200000|2020-04-28 21:10:00|10821|10817.5|10821.1|10816.8|10824.2|10818.4|10820.2|10816.5|292
1588108500000|2020-04-28 21:15:00|10821.2|10816.9|10823.4|10818.1|10824.4|10818.4|10820.5|10816.5|265
1588108800000|2020-04-28 21:20:00|10823.5|10817.7|10823.8|10820.5|10825.5|10820.9|10823.2|10817.2|221
1588109100000|2020-04-28 21:25:00|10824.5|10820.6|10823.9|10817.9|10825.3|10821.3|10822.8|10817.3|262
1588109400000|2020-04-28 21:30:00|10824|10818|10824.9|10821.1|10827.4|10821.6|10823.5|10817.5|493
1588109700000|2020-04-28 21:35:00|10824.8|10821|10821.8|10818.6|10824.9|10821.3|10821.5|10817.1|388
1588110000000|2020-04-28 21:40:00|10822.5|10818.7|10821.1|10818.5|10823.3|10819.1|10820.7|10817.2|288
1588110300000|2020-04-28 21:45:00|10821.2|10818.8|10820.5|10818.1|10821.8|10818.8|10819.9|10817.6|270
1588110600000|2020-04-28 21:50:00|10820.3|10818.2|10824.8|10821.8|10824.9|10822.3|10820|10817.8|334
1588110900000|2020-04-28 21:55:00|10824.7|10821.9|10823.3|10820.4|10825.1|10822.1|10821.9|10819.1|421
1588111200000|2020-04-28 22:00:00|10823.1|10820.3|10823.7|10822.5|10825.1|10822.6|10821.4|10819.9|508
1588111500000|2020-04-28 22:05:00|10823.6|10822.7|10823.1|10821.8|10824.4|10823.2|10822.4|10821.1|272
1588111800000|2020-04-28 22:10:00|10823|10821.9|10821.9|10821|10823.3|10822.2|10820.9|10820|329
1588112100000|2020-04-28 22:15:00|10822.3|10821.1|10823.6|10822.5|10823.8|10822.7|10822|10820.8|244
1588112400000|2020-04-28 22:20:00|10823.5|10822.6|10824|10823.1|10824.6|10823.4|10823.5|10822.5|177
1588112700000|2020-04-28 22:25:00|10824.1|10823.2|10824.7|10823.8|10825.8|10824.6|10823.4|10822.4|251
1588113000000|2020-04-28 22:30:00|10824.8|10823.7|10824.7|10823.8|10826|10824.9|10824.5|10823.6|234
1588113300000|2020-04-28 22:35:00|10824.8|10823.9|10825.5|10824.6|10825.6|10824.6|10824.5|10823.6|137
1588113600000|2020-04-28 22:40:00|10825.4|10824.5|10826.6|10825.7|10827.2|10826.2|10825.4|10824.5|142
1588113900000|2020-04-28 22:45:00|10826.5|10825.5|10826.6|10825.7|10826.9|10826|10825.9|10824.9|227
1588114200000|2020-04-28 22:50:00|10826.7|10825.6|10826.7|10825.8|10827.1|10826.2|10826.3|10825.3|229
1588114500000|2020-04-28 22:55:00|10826.8|10825.9|10826|10825.1|10827.1|10825.9|10825.8|10824.7|137
1588114800000|2020-04-28 23:00:00|10825.9|10824.9|10826.1|10825.2|10826.5|10825.5|10824.4|10823.5|176
1588115100000|2020-04-28 23:05:00|10826.3|10825.4|10826|10825.1|10826.6|10825.6|10825.2|10824.3|212
1588115400000|2020-04-28 23:10:00|10826.1|10825.2|10827.1|10826.2|10827.2|10826.3|10826.1|10825.2|142
1588115700000|2020-04-28 23:15:00|10827.2|10826.3|10828|10827.1|10828.6|10827.7|10827.2|10826.3|113
1588116000000|2020-04-28 23:20:00|10827.9|10827|10827.8|10826.9|10828.3|10827.4|10826.4|10825.5|158
1588116300000|2020-04-28 23:25:00|10827.7|10826.8|10830.6|10829.7|10831.2|10830.3|10827.5|10826.6|222
1588116600000|2020-04-28 23:30:00|10830.5|10829.6|10829.2|10828.3|10830.5|10829.6|10828.4|10827.5|172
1588116900000|2020-04-28 23:35:00|10829.1|10828.2|10829.9|10829|10830.3|10829.4|10827.8|10826.9|280
1588117200000|2020-04-28 23:40:00|10830|10829.1|10831.8|10830.9|10831.9|10831|10829.9|10829|184
1588117500000|2020-04-28 23:45:00|10831.9|10831|10830.9|10830|10831.9|10831|10830.7|10829.8|127
1588117800000|2020-04-28 23:50:00|10830.8|10829.9|10831.1|10830.2|10832.3|10831.4|10830.7|10829.8|138
1588118100000|2020-04-28 23:55:00|10831.2|10830.3|10833.1|10832.2|10833.6|10832.7|10831.1|10830.2|159
1588118400000|2020-04-29 00:00:00|10833|10832.1|10832.1|10831.2|10833.2|10832.3|10831.3|10830.4|168
1588118700000|2020-04-29 00:05:00|10832.2|10831.3|10834.3|10833.4|10836.7|10835.8|10832.2|10831.3|275
1588119000000|2020-04-29 00:10:00|10834.4|10833.5|10836.7|10835.8|10837.1|10836.2|10834.4|10833.5|166
1588119300000|2020-04-29 00:15:00|10836.8|10835.9|10836.5|10835.9|10837.1|10836.3|10835.4|10834.5|235
1588119600000|2020-04-29 00:20:00|10836.6|10836|10835|10834.1|10837.1|10836.2|10834|10833.1|230
1588119900000|2020-04-29 00:25:00|10834.9|10834|10833.5|10832.6|10835|10834.1|10833|10832.1|187
1588120200000|2020-04-29 00:30:00|10833.6|10832.7|10837.4|10836.5|10837.4|10836.7|10833.1|10832.2|239
1588120500000|2020-04-29 00:35:00|10837.5|10836.6|10841.1|10840.2|10841.1|10840.2|10837.1|10836.2|304
1588120800000|2020-04-29 00:40:00|10841.3|10840.4|10841.3|10840.4|10842.2|10841.3|10840.1|10839.2|217
1588121100000|2020-04-29 00:45:00|10841.2|10840.3|10841.3|10840.4|10842.3|10841.4|10841|10840.1|181
1588121400000|2020-04-29 00:50:00|10841.4|10840.5|10840.7|10839.8|10841.5|10840.6|10839.9|10839|181
1588121700000|2020-04-29 00:55:00|10840.9|10840|10841.8|10841.2|10842.7|10841.8|10840.2|10839.3|304
1588122000000|2020-04-29 01:00:00|10842|10841.1|10840.7|10839.8|10842.1|10841.5|10840.6|10839.8|232
1588122300000|2020-04-29 01:05:00|10840.5|10839.9|10841.2|10840.3|10841.3|10840.7|10839.7|10838.8|98
1588122600000|2020-04-29 01:10:00|10841.3|10840.4|10843|10842.1|10843.1|10842.2|10841.2|10840.3|169
1588122900000|2020-04-29 01:15:00|10842.9|10842|10841.9|10841|10842.9|10842|10841.8|10840.9|219
1588123200000|2020-04-29 01:20:00|10841.8|10840.9|10844.7|10843.8|10844.7|10843.8|10841.4|10840.5|178
1588123500000|2020-04-29 01:25:00|10844.6|10843.7|10847.3|10846.4|10848.1|10847.2|10844.2|10843.3|194
1588123800000|2020-04-29 01:30:00|10847.4|10846.5|10851.9|10851|10852.9|10852|10845.3|10844.4|443
1588124100000|2020-04-29 01:35:00|10852.2|10851.3|10850.8|10849.9|10852.5|10851.6|10848.1|10847.2|329
1588124400000|2020-04-29 01:40:00|10850.9|10850|10852.7|10851.8|10855.1|10854.2|10850.9|10850|361
1588124700000|2020-04-29 01:45:00|10852.8|10851.9|10848.8|10847.9|10853|10852.1|10848.6|10847.7|305
1588125000000|2020-04-29 01:50:00|10848.7|10847.8|10848.7|10847.8|10849.5|10848.6|10847.2|10846.3|240
1588125300000|2020-04-29 01:55:00|10848.8|10847.9|10846.7|10845.8|10848.8|10847.9|10845.6|10844.7|252
1588125600000|2020-04-29 02:00:00|10846.8|10845.9|10848|10847.1|10848.6|10847.7|10845|10844.1|303
1588125900000|2020-04-29 02:05:00|10848.1|10847.2|10849.9|10849|10850.7|10849.8|10847.5|10846.6|298
1588126200000|2020-04-29 02:10:00|10850|10849.1|10849.1|10848.2|10850.6|10849.7|10848.7|10847.8|178
1588126500000|2020-04-29 02:15:00|10848.9|10848|10848.9|10848|10849|10848.2|10846.6|10845.7|247
1588126800000|2020-04-29 02:20:00|10849.1|10848.2|10851.3|10850.4|10851.9|10851|10848.7|10847.8|259
1588127100000|2020-04-29 02:25:00|10851.4|10850.5|10853.5|10852.9|10853.9|10853|10850.5|10849.6|322
1588127400000|2020-04-29 02:30:00|10853.7|10852.8|10851.5|10850.6|10853.9|10853.1|10851.1|10850.2|259
1588127700000|2020-04-29 02:35:00|10851.4|10850.5|10851.9|10851|10852.5|10851.6|10851.1|10850.3|168
1588128000000|2020-04-29 02:40:00|10852|10851.1|10851.2|10850.3|10852|10851.2|10850.9|10850|192
1588128300000|2020-04-29 02:45:00|10851.1|10850.5|10849.6|10848.7|10851.1|10850.5|10847.8|10846.9|176
1588128600000|2020-04-29 02:50:00|10849.5|10848.6|10849.8|10848.9|10850.5|10849.6|10849.2|10848.3|169
1588128900000|2020-04-29 02:55:00|10849.7|10848.8|10851.5|10850.6|10852.6|10851.7|10849.5|10848.6|179
1588129200000|2020-04-29 03:00:00|10851.6|10850.7|10848.9|10848|10851.6|10850.7|10848.8|10847.9|197
1588129500000|2020-04-29 03:05:00|10848.8|10847.9|10848.6|10847.7|10850.3|10849.4|10848.4|10847.5|138
1588129800000|2020-04-29 03:10:00|10848.5|10847.6|10847.9|10847|10850.1|10849.3|10845.9|10845.1|261
1588130100000|2020-04-29 03:15:00|10847.8|10846.9|10848|10847.1|10848.2|10847.3|10846.9|10846|166
1588130400000|2020-04-29 03:20:00|10847.9|10847|10846.3|10845.4|10848.8|10847.9|10846.3|10845.4|172
1588130700000|2020-04-29 03:25:00|10846.2|10845.3|10845.1|10844.2|10847|10846.1|10844.7|10843.8|202
1588131000000|2020-04-29 03:30:00|10845.5|10844.6|10845.6|10844.7|10845.9|10845|10845|10844.1|169
1588131300000|2020-04-29 03:35:00|10845.7|10844.8|10845.2|10844.3|10845.9|10845|10844.3|10843.4|144
1588131600000|2020-04-29 03:40:00|10845.1|10844.2|10844.5|10843.6|10845.2|10844.3|10843.8|10842.9|111
1588131900000|2020-04-29 03:45:00|10844.4|10843.5|10843.6|10842.7|10844.5|10843.7|10841.6|10840.7|185
1588132200000|2020-04-29 03:50:00|10843.4|10842.5|10845.5|10844.6|10845.9|10845|10842.9|10842|162
1588132500000|2020-04-29 03:55:00|10845.6|10844.7|10847.3|10846.4|10849.8|10849|10845.5|10844.6|252
1588132800000|2020-04-29 04:00:00|10847.2|10846.3|10846.3|10845.4|10847.3|10846.6|10845.7|10844.8|131
1588133100000|2020-04-29 04:05:00|10846.2|10845.3|10847.2|10846.3|10847.5|10846.7|10846.2|10845.3|91
1588133400000|2020-04-29 04:10:00|10847.1|10846.2|10847.3|10846.4|10848.2|10847.3|10846.2|10845.3|171
1588133700000|2020-04-29 04:15:00|10847.2|10846.3|10849|10848.1|10850|10849.2|10847.2|10846.3|204
1588134000000|2020-04-29 04:20:00|10848.9|10848|10847.5|10846.9|10848.9|10848.2|10847.3|10846.4|131
1588134300000|2020-04-29 04:25:00|10847.6|10847|10846.3|10845.4|10848.3|10847.4|10846.2|10845.3|241
1588134600000|2020-04-29 04:30:00|10846.6|10845.7|10845.3|10844.4|10846.6|10845.7|10844.8|10843.9|152
1588134900000|2020-04-29 04:35:00|10845.2|10844.3|10845.2|10844.3|10845.8|10845|10844.4|10843.6|149
1588135200000|2020-04-29 04:40:00|10845.3|10844.4|10846.4|10845.5|10846.4|10845.5|10844.1|10843.2|160
1588135500000|2020-04-29 04:45:00|10846.3|10845.4|10848.4|10847.5|10848.4|10847.6|10846.3|10845.4|114
1588135800000|2020-04-29 04:50:00|10848.3|10847.4|10848|10847.1|10849.4|10848.5|10847.8|10846.9|154
1588136100000|2020-04-29 04:55:00|10847.8|10847.2|10850.3|10849.4|10850.8|10849.9|10847.5|10846.8|197
1588136400000|2020-04-29 05:00:00|10850.4|10849.5|10849.9|10849|10851.1|10850.2|10849.1|10848.2|142
1588136700000|2020-04-29 05:05:00|10850|10849.1|10849.8|10848.9|10850.8|10849.9|10848.7|10848|160
1588137000000|2020-04-29 05:10:00|10849.7|10848.8|10849.5|10848.6|10850.4|10849.5|10849.3|10848.4|112
1588137300000|2020-04-29 05:15:00|10849.4|10848.5|10850.4|10849.5|10851.1|10850.2|10849.4|10848.5|264
1588137600000|2020-04-29 05:20:00|10850.5|10849.6|10853.3|10852.4|10853.5|10852.7|10850.5|10849.6|211
1588137900000|2020-04-29 05:25:00|10853.4|10852.5|10852.4|10851.5|10855.9|10855|10852.1|10851.2|270
1588138200000|2020-04-29 05:30:00|10852.3|10851.4|10851.3|10850.4|10854|10853.1|10850.1|10849.2|194
1588138500000|2020-04-29 05:35:00|10851.2|10850.3|10852.9|10852|10854.2|10853.3|10850.4|10849.7|210
1588138800000|2020-04-29 05:40:00|10853|10852.1|10855.3|10854.4|10855.9|10855|10851.8|10851|223
1588139100000|2020-04-29 05:45:00|10855.4|10854.5|10855.9|10855|10857.2|10856.3|10854.4|10853.5|232
1588139400000|2020-04-29 05:50:00|10855.8|10854.9|10854.8|10853.9|10855.9|10855|10853.2|10852.3|266
1588139700000|2020-04-29 05:55:00|10854.7|10853.8|10856.1|10855|10856.2|10855.1|10853.4|10852.5|196
1588140000000|2020-04-29 06:00:00|10856|10854.9|10850.1|10849.2|10856.5|10855.4|10849.8|10848.9|448
1588140300000|2020-04-29 06:05:00|10850.2|10849.3|10849.7|10848.8|10850.9|10850|10848.4|10847.5|355
1588140600000|2020-04-29 06:10:00|10849.8|10848.9|10844.7|10843.8|10852.4|10851.5|10843.3|10842.4|472
1588140900000|2020-04-29 06:15:00|10844.6|10843.7|10843|10842.1|10845.9|10845|10839.8|10838.9|446
1588141200000|2020-04-29 06:20:00|10842.9|10842|10842.7|10841.8|10843.9|10843|10841.6|10840.7|484
1588141500000|2020-04-29 06:25:00|10842.9|10842.3|10844.3|10843.7|10845.9|10845.1|10842.9|10842.3|407
1588141800000|2020-04-29 06:30:00|10844.2|10843.6|10850|10849.1|10850|10849.1|10842.7|10842|429
1588142100000|2020-04-29 06:35:00|10849.8|10849.2|10848.4|10847.8|10852.2|10851.6|10848.4|10847.6|431
1588142400000|2020-04-29 06:40:00|10848.6|10847.7|10846.3|10845.7|10850.6|10849.7|10846.2|10845.4|391
1588142700000|2020-04-29 06:45:00|10846.5|10845.6|10848.7|10847.8|10850.8|10850|10845.5|10844.7|440
1588143000000|2020-04-29 06:50:00|10848.6|10847.7|10847.5|10846.6|10850.9|10850.2|10846.9|10846.1|429
1588143300000|2020-04-29 06:55:00|10847.4|10846.5|10852|10850.6|10853|10852.1|10845.9|10845.3|588
1588143600000|2020-04-29 07:00:00|10851.9|10851|10864.7|10863.8|10866|10864.8|10845.6|10844.9|950
1588143900000|2020-04-29 07:05:00|10864.8|10863.9|10862.4|10861.5|10868.9|10868|10861.5|10860.8|837
1588144200000|2020-04-29 07:10:00|10862|10861.4|10860.1|10859.2|10866.3|10865.7|10860|10859.2|634
1588144500000|2020-04-29 07:15:00|10859.9|10859|10858.2|10857.3|10859.9|10859|10855|10854.1|620
1588144800000|2020-04-29 07:20:00|10858.3|10857.4|10861.9|10861|10862.2|10861.3|10857.3|10856.4|640
1588145100000|2020-04-29 07:25:00|10861.7|10861.1|10865.2|10864.3|10865.2|10864.3|10860.6|10860|624
1588145400000|2020-04-29 07:30:00|10865.8|10864.9|10864|10863.1|10867|10866.1|10860.8|10860.1|561
1588145700000|2020-04-29 07:35:00|10864.1|10863.2|10863.4|10862.5|10867.9|10867.2|10863|10862.3|544
1588146000000|2020-04-29 07:40:00|10863.3|10862.4|10863.5|10862.6|10866.2|10865.6|10860.1|10859.4|562
1588146300000|2020-04-29 07:45:00|10863.3|10862.4|10863.8|10862.9|10864.9|10864.2|10861.1|10860.2|497
1588146600000|2020-04-29 07:50:00|10863.3|10862.7|10864.5|10863.6|10867.4|10866.6|10863.1|10862.4|507
1588146900000|2020-04-29 07:55:00|10864.6|10863.7|10870.7|10869.8|10872.3|10871.4|10864.3|10863.5|601
1588147200000|2020-04-29 08:00:00|10870.8|10869.9|10867.1|10866.5|10873.8|10873|10867|10866.3|688
1588147500000|2020-04-29 08:05:00|10866.9|10866.3|10870.1|10869.2|10871|10870.1|10865.6|10865|561
1588147800000|2020-04-29 08:10:00|10870.2|10869.3|10865.7|10865.1|10870.4|10869.5|10863.9|10863.1|503
1588148100000|2020-04-29 08:15:00|10865.8|10865.2|10873.5|10872.6|10873.9|10873.1|10865.2|10864.3|556
1588148400000|2020-04-29 08:20:00|10873.4|10872.5|10868|10867.4|10873.9|10873.2|10867.8|10867.1|419
1588148700000|2020-04-29 08:25:00|10867.9|10867.3|10869.6|10869|10870.9|10870.3|10864.4|10863.7|587
1588149000000|2020-04-29 08:30:00|10869.7|10869.1|10870.8|10870.2|10872|10871.3|10867|10866.3|510
1588149300000|2020-04-29 08:35:00|10870.7|10870.1|10871.4|10870.5|10872.1|10871.5|10867.6|10867|421
1588149600000|2020-04-29 08:40:00|10871.3|10870.4|10869.3|10868.7|10874.6|10874|10868.4|10867.8|388
1588149900000|2020-04-29 08:45:00|10869.4|10868.8|10864.5|10863.9|10869.6|10869|10864|10863.2|409
1588150200000|2020-04-29 08:50:00|10864.6|10864|10867.6|10866.7|10868|10867.3|10863.3|10862.7|476
1588150500000|2020-04-29 08:55:00|10867.3|10866.8|10866.7|10865.8|10867.4|10866.8|10863.3|10862.6|493
1588150800000|2020-04-29 09:00:00|10866.8|10865.9|10867.9|10867|10869.3|10868.5|10865.6|10864.9|499
1588151100000|2020-04-29 09:05:00|10867.5|10866.9|10865.7|10864.8|10869.3|10868.7|10863.7|10863|404
1588151400000|2020-04-29 09:10:00|10865.4|10864.6|10867.7|10866.8|10869.4|10868.6|10865.4|10864.5|424
1588151700000|2020-04-29 09:15:00|10867.8|10867.1|10866.4|10865.8|10868.2|10867.6|10864.8|10864|294
1588152000000|2020-04-29 09:20:00|10866.7|10866.1|10870.7|10870.1|10873.2|10872.5|10866.7|10866.1|497
1588152300000|2020-04-29 09:25:00|10870.8|10870.2|10870.7|10870.1|10871.8|10871.1|10868.9|10868.1|406
1588152600000|2020-04-29 09:30:00|10870.8|10870.2|10867.9|10867.3|10871.5|10870.9|10867.5|10866.8|498
1588152900000|2020-04-29 09:35:00|10868.1|10867.5|10863.4|10862.5|10868.5|10867.9|10862|10861.2|429
1588153200000|2020-04-29 09:40:00|10863.5|10862.6|10860.9|10860|10864.9|10864.1|10858.4|10857.8|512
1588153500000|2020-04-29 09:45:00|10860.8|10860.2|10862.1|10861.2|10863.7|10862.9|10860.3|10859.7|515
1588153800000|2020-04-29 09:50:00|10862|10861.1|10859.1|10858.2|10862.9|10862.1|10858.3|10857.6|423
1588154100000|2020-04-29 09:55:00|10859.2|10858.3|10856.3|10855.4|10860.7|10860|10855|10854.2|398
1588154400000|2020-04-29 10:00:00|10856.4|10855.5|10853.7|10853.1|10857.1|10856.5|10853.2|10852.6|403
1588154700000|2020-04-29 10:05:00|10853.6|10853|10857.8|10857.2|10857.8|10857.2|10853.6|10852.8|378
1588155000000|2020-04-29 10:10:00|10857.5|10856.9|10856.2|10855.6|10859.7|10859.1|10855.9|10855.3|366
1588155300000|2020-04-29 10:15:00|10856.3|10855.4|10855.7|10855.1|10857.2|10856.6|10852.4|10851.8|349
1588155600000|2020-04-29 10:20:00|10855.9|10855|10853.9|10853|10857.4|10856.8|10853.3|10852.6|313
1588155900000|2020-04-29 10:25:00|10853.8|10852.9|10857|10856.1|10857.9|10857.3|10853.5|10852.9|227
1588156200000|2020-04-29 10:30:00|10856.8|10856.2|10854.3|10853.7|10857.4|10856.7|10853.8|10853.1|331
1588156500000|2020-04-29 10:35:00|10854.4|10853.8|10852.4|10851.8|10854.6|10854|10849.1|10848.3|416
1588156800000|2020-04-29 10:40:00|10852.3|10851.7|10850.4|10849.8|10853.3|10852.6|10847.1|10846.5|430
1588157100000|2020-04-29 10:45:00|10850.3|10849.7|10849.5|10848.9|10851.4|10850.8|10846.8|10846.2|383
1588157400000|2020-04-29 10:50:00|10849.4|10848.8|10847.9|10847|10850.6|10849.9|10846.9|10846.3|359
1588157700000|2020-04-29 10:55:00|10847.8|10847.2|10851|10850.4|10851.3|10850.5|10847.6|10846.9|341
1588158000000|2020-04-29 11:00:00|10851.1|10850.5|10849.5|10848.9|10851.1|10850.5|10846.7|10846.1|446
1588158300000|2020-04-29 11:05:00|10849.4|10848.8|10845.7|10844.8|10849.6|10848.9|10844|10843.4|444
1588158600000|2020-04-29 11:10:00|10845.8|10844.9|10848.1|10847.5|10850.1|10849.3|10845.8|10844.9|385
1588158900000|2020-04-29 11:15:00|10847.6|10847|10847.9|10847.3|10851|10850.3|10847|10846.4|446
1588159200000|2020-04-29 11:20:00|10847.8|10847.2|10850.5|10849.9|10851|10850.4|10847.8|10847.2|356
1588159500000|2020-04-29 11:25:00|10850.6|10850|10850.9|10850|10851.6|10850.7|10848.9|10848.3|381
1588159800000|2020-04-29 11:30:00|10850.8|10849.9|10853.6|10853|10854.1|10853.4|10850.1|10849.3|319
1588160100000|2020-04-29 11:35:00|10853.8|10853.2|10852.1|10851.5|10854.8|10854.1|10849.9|10849.3|341
1588160400000|2020-04-29 11:40:00|10852.2|10851.6|10850.6|10850|10852.6|10851.8|10849.2|10848.3|505
1588160700000|2020-04-29 11:45:00|10850.7|10850.1|10844.7|10844.1|10851|10850.4|10844.5|10843.9|404
1588161000000|2020-04-29 11:50:00|10844.6|10844|10844.3|10843.7|10846.5|10845.9|10841.5|10840.9|428
1588161300000|2020-04-29 11:55:00|10844.4|10843.8|10843|10842.1|10846.3|10845.7|10841.4|10840.8|397
1588161600000|2020-04-29 12:00:00|10842.9|10842|10842.3|10841.4|10845.2|10844.5|10841.7|10841.1|383
1588161900000|2020-04-29 12:05:00|10842.2|10841.3|10842.7|10842.1|10843.7|10843|10840.5|10839.7|406
1588162200000|2020-04-29 12:10:00|10842.6|10842|10842.1|10841.5|10844.6|10844|10842|10841.3|367
1588162500000|2020-04-29 12:15:00|10842.2|10841.6|10843.9|10843.3|10846|10845.4|10840.6|10840|504
1588162800000|2020-04-29 12:20:00|10844.3|10843.7|10842|10841.4|10845|10844.4|10840.9|10840.3|372
1588163100000|2020-04-29 12:25:00|10841.9|10841.3|10845.4|10840.2|10846.2|10843.9|10840|10839.4|559
1588163400000|2020-04-29 12:30:00|10845.7|10840.4|10844.5|10843.6|10850.2|10849.3|10841.1|10839.9|1469
1588163700000|2020-04-29 12:35:00|10844.7|10843.8|10849|10848.4|10850.7|10849.8|10844.5|10843.6|794
1588164000000|2020-04-29 12:40:00|10849.2|10848.3|10848.3|10847.4|10854.5|10853.6|10848.1|10847.3|703
1588164300000|2020-04-29 12:45:00|10848.4|10847.5|10849.9|10849|10851.8|10850.9|10845.6|10844.8|679
1588164600000|2020-04-29 12:50:00|10849.8|10848.9|10850.2|10849.3|10850.9|10850.1|10847.1|10846.3|574
1588164900000|2020-04-29 12:55:00|10850|10849.4|10857.7|10857.1|10857.7|10857.1|10849.4|10848.6|807
1588165200000|2020-04-29 13:00:00|10857.6|10857|10863.2|10862.3|10863.2|10862.3|10855.5|10854.8|858
1588165500000|2020-04-29 13:05:00|10863.3|10862.4|10865.8|10864.9|10866.3|10865.4|10861.6|10860.7|694
1588165800000|2020-04-29 13:10:00|10865.9|10865|10856.5|10855.6|10867.2|10866.4|10855.5|10854.6|669
1588166100000|2020-04-29 13:15:00|10856.7|10856.1|10857|10856.4|10858.5|10857.6|10855.4|10854.5|482
1588166400000|2020-04-29 13:20:00|10857.1|10856.1|10863.3|10862.4|10863.8|10862.9|10855.9|10855|577
1588166700000|2020-04-29 13:25:00|10863.4|10862.5|10864.7|10863.8|10865.7|10864.8|10859.3|10858.4|595
1588167000000|2020-04-29 13:30:00|10864.6|10863.7|10868|10867.1|10868.5|10867.6|10862.5|10861.6|692
1588167300000|2020-04-29 13:35:00|10867.9|10867|10866.7|10865.8|10868.8|10867.9|10865.7|10864.8|587
1588167600000|2020-04-29 13:40:00|10866.6|10865.7|10866.1|10865.2|10867.3|10866.4|10862|10861.1|581
1588167900000|2020-04-29 13:45:00|10866.2|10865.3|10866.2|10865.3|10867.8|10866.9|10864.2|10863.3|552
1588168200000|2020-04-29 13:50:00|10866.1|10865.2|10866.3|10865.4|10867.7|10866.8|10863.4|10862.6|496
1588168500000|2020-04-29 13:55:00|10866.4|10865.5|10864.6|10863.7|10867.4|10866.5|10862.5|10861.8|645
1588168800000|2020-04-29 14:00:00|10864.5|10863.6|10854|10853.1|10867.3|10866.2|10854|10853.1|814
1588169100000|2020-04-29 14:05:00|10854.1|10853.2|10854.2|10853.3|10857.4|10856.5|10851.8|10850.9|679
1588169400000|2020-04-29 14:10:00|10854.3|10853.4|10851.8|10851.2|10856.9|10856|10851.5|10850.7|524
1588169700000|2020-04-29 14:15:00|10851.7|10851.1|10845.7|10844.8|10856.6|10855.7|10845|10844.1|652
1588170000000|2020-04-29 14:20:00|10845.5|10844.6|10845.7|10845.1|10847.3|10846.4|10844.4|10843.5|592
1588170300000|2020-04-29 14:25:00|10845.8|10844.9|10847.9|10847|10849.4|10848.5|10844.8|10844|584
1588170600000|2020-04-29 14:30:00|10847.8|10846.9|10844.3|10843.4|10849.7|10849|10843.1|10842.3|593
1588170900000|2020-04-29 14:35:00|10843.9|10843.3|10847.5|10846.6|10848.9|10848.1|10843.9|10843|518
1588171200000|2020-04-29 14:40:00|10847.6|10846.7|10846|10845.1|10848.3|10847.5|10843.7|10842.9|544
1588171500000|2020-04-29 14:45:00|10846.1|10845.4|10848.1|10847.5|10850.3|10849.4|10845.1|10844.3|484
1588171800000|2020-04-29 14:50:00|10848.2|10847.6|10856.3|10855.4|10859|10858.4|10848.2|10847.4|656
1588172100000|2020-04-29 14:55:00|10856.4|10855.5|10852.2|10851.3|10857.9|10857|10851.5|10850.7|794
1588172400000|2020-04-29 15:00:00|10852.4|10851.5|10851.7|10850.8|10854.1|10853.5|10847.5|10846.7|681
1588172700000|2020-04-29 15:05:00|10851.8|10850.9|10857.3|10856.4|10858|10857.3|10851.2|10850.3|528
1588173000000|2020-04-29 15:10:00|10857.4|10856.5|10856.5|10855.9|10858.4|10857.8|10854.7|10853.9|502
1588173300000|2020-04-29 15:15:00|10856.6|10856|10853.1|10852.2|10857.3|10856.4|10853.1|10852.2|525
1588173600000|2020-04-29 15:20:00|10853.2|10852.3|10855.8|10854.9|10855.9|10855.1|10851.1|10850.4|477
1588173900000|2020-04-29 15:25:00|10855.9|10855|10853.5|10852.6|10856.3|10855.5|10852.3|10851.4|405
1588174200000|2020-04-29 15:30:00|10853.4|10852.5|10849.6|10848.7|10854.1|10853.2|10849.5|10848.7|415
1588174500000|2020-04-29 15:35:00|10849.7|10848.8|10847.5|10846.6|10850.8|10850|10847.2|10846.6|459
1588174800000|2020-04-29 15:40:00|10847.4|10846.5|10850.1|10849.2|10850.3|10849.6|10845.5|10844.7|474
1588175100000|2020-04-29 15:45:00|10850.2|10849.3|10854.5|10853.6|10854.6|10853.8|10849.8|10849|418
1588175400000|2020-04-29 15:50:00|10854.4|10853.5|10853.6|10852.7|10854.5|10853.7|10851.8|10850.9|419
1588175700000|2020-04-29 15:55:00|10854.1|10853.2|10853|10852.1|10856.2|10855.3|10852.8|10852|503
1588176000000|2020-04-29 16:00:00|10853.1|10852.2|10854.5|10853.9|10855.4|10854.7|10852|10851.1|400
1588176300000|2020-04-29 16:05:00|10854.6|10853.7|10856.1|10855.2|10857.3|10856.5|10854.1|10853.2|430
1588176600000|2020-04-29 16:10:00|10856.6|10855.5|10853.4|10852.5|10857.2|10856.5|10852.9|10852|491
1588176900000|2020-04-29 16:15:00|10853.3|10852.4|10849.7|10848.8|10853.8|10853|10849.4|10848.6|445
1588177200000|2020-04-29 16:20:00|10849.6|10848.7|10854.6|10853.7|10855|10854.2|10848|10847.2|420
1588177500000|2020-04-29 16:25:00|10854.5|10853.6|10855.5|10854.9|10856.2|10855.3|10853.7|10852.8|391
1588177800000|2020-04-29 16:30:00|10855.6|10854.7|10853.1|10852.2|10856.1|10855.2|10852.5|10851.6|352
1588178100000|2020-04-29 16:35:00|10853.2|10852.3|10853.3|10852.4|10855.7|10854.8|10852.4|10851.5|393
1588178400000|2020-04-29 16:40:00|10853.2|10852.3|10851.6|10851|10853.3|10852.5|10849.6|10848.8|339
1588178700000|2020-04-29 16:45:00|10851.7|10851.1|10853|10852.1|10853.2|10852.3|10849.9|10849|455
1588179000000|2020-04-29 16:50:00|10852.8|10852.2|10852|10851.1|10853.5|10852.7|10850.1|10849.3|380
1588179300000|2020-04-29 16:55:00|10851.8|10850.9|10848.3|10847.4|10852.6|10851.7|10847.8|10847|466
1588179600000|2020-04-29 17:00:00|10848.2|10847.3|10850.9|10850.3|10851.3|10850.6|10847.3|10846.7|470
1588179900000|2020-04-29 17:05:00|10851.1|10850.2|10856.1|10855.2|10856.2|10855.3|10849|10848.2|400
1588180200000|2020-04-29 17:10:00|10855.9|10855.3|10856.6|10855.7|10857|10856.2|10853.9|10853.2|322
1588180500000|2020-04-29 17:15:00|10856.7|10855.8|10861.6|10860.7|10862.2|10861.3|10856|10855.4|451
1588180800000|2020-04-29 17:20:00|10861.5|10860.6|10861.6|10860.7|10862.1|10861.2|10860.2|10859.6|373
1588181100000|2020-04-29 17:25:00|10861.5|10860.6|10861.3|10860.4|10864|10863.1|10860.4|10859.7|490
1588181400000|2020-04-29 17:30:00|10861|10860.1|10860.7|10859.8|10862|10861.2|10858.4|10857.6|358
1588181700000|2020-04-29 17:35:00|10860.8|10859.9|10859.5|10858.9|10861.3|10860.6|10858.8|10857.9|398
1588182000000|2020-04-29 17:40:00|10859.7|10859.1|10858.1|10857.2|10860.3|10859.4|10858|10857.1|487
1588182300000|2020-04-29 17:45:00|10858|10857.1|10858.1|10857.2|10859.2|10858.3|10856.7|10855.9|339
1588182600000|2020-04-29 17:50:00|10858|10857.1|10859.6|10858.7|10861.5|10860.6|10857.8|10857|251
1588182900000|2020-04-29 17:55:00|10859.8|10858.9|10867.1|10862.4|10868.3|10867.3|10858.2|10857.5|609
1588183200000|2020-04-29 18:00:00|10866.4|10861.4|10875.7|10874.4|10882.4|10881.5|10863.4|10860.8|1627
1588183500000|2020-04-29 18:05:00|10875.6|10874.3|10866.9|10866|10876|10874.9|10864.6|10863.7|957
1588183800000|2020-04-29 18:10:00|10866.6|10865.7|10876.4|10875.5|10876.6|10875.7|10866.2|10865.3|656
1588184100000|2020-04-29 18:15:00|10876.3|10875.4|10873.2|10872.3|10880.3|10879.4|10870.7|10869.8|675
1588184400000|2020-04-29 18:20:00|10873.3|10872.4|10876.7|10875.8|10877.3|10876.4|10872.5|10871.6|555
1588184700000|2020-04-29 18:25:00|10876.6|10875.6|10878.5|10877.6|10879.3|10878.4|10875|10874.1|625
1588185000000|2020-04-29 18:30:00|10878.6|10877.4|10870.6|10869.7|10879.7|10878.8|10870.1|10869.2|728
1588185300000|2020-04-29 18:35:00|10870.7|10869.8|10882.9|10881.9|10884.5|10883.4|10870.4|10869.5|766
1588185600000|2020-04-29 18:40:00|10882.8|10882|10884.8|10883.9|10885.3|10884.4|10875.4|10874.5|941
1588185900000|2020-04-29 18:45:00|10885|10884.1|10875.1|10874.2|10886.2|10885.3|10874.6|10873.7|775
1588186200000|2020-04-29 18:50:00|10875.2|10874.3|10871.4|10870.5|10879.7|10878.8|10870.2|10869.3|726
1588186500000|2020-04-29 18:55:00|10871.2|10870.3|10872.3|10871.4|10876.1|10875.2|10869|10868.1|826
1588186800000|2020-04-29 19:00:00|10872.2|10871.3|10878.8|10877.9|10878.9|10878|10867.1|10866.2|862
1588187100000|2020-04-29 19:05:00|10878.9|10878|10879.3|10878.4|10880.3|10879.4|10875.6|10874.7|527
1588187400000|2020-04-29 19:10:00|10879.8|10878.9|10876.1|10875.2|10880.6|10879.7|10873.5|10872.6|608
1588187700000|2020-04-29 19:15:00|10876.2|10875.3|10873.2|10872.3|10876.3|10875.4|10871.4|10870.5|473
1588188000000|2020-04-29 19:20:00|10872.9|10872|10872.4|10871.5|10876|10875.1|10872|10871.1|436
1588188300000|2020-04-29 19:25:00|10872.6|10871.7|10874.1|10873.2|10875.7|10874.8|10872.3|10871.4|453
1588188600000|2020-04-29 19:30:00|10874.2|10873.3|10873.4|10872.5|10875.8|10874.9|10869.9|10868.8|609
1588188900000|2020-04-29 19:35:00|10873.3|10872.4|10876.3|10875.4|10876.5|10875.6|10873.3|10872.4|516
1588189200000|2020-04-29 19:40:00|10876.2|10875.3|10877.3|10876.4|10879.2|10878.3|10875.7|10874.8|513
1588189500000|2020-04-29 19:45:00|10877.4|10876.5|10881.5|10880.6|10883.4|10882.5|10877.4|10876.5|674
1588189800000|2020-04-29 19:50:00|10881.3|10880.4|10878.6|10877.7|10881.3|10880.4|10878.4|10877.5|452
1588190100000|2020-04-29 19:55:00|10878.5|10877.6|10875.8|10874.9|10879.6|10878.7|10875.6|10874.8|505
1588190400000|2020-04-29 20:00:00|10875.7|10874.8|10875.3|10874.4|10876.8|10875.9|10873.1|10872.2|350
1588190700000|2020-04-29 20:05:00|10875.2|10874.3|10872.8|10871.9|10875.5|10874.6|10872.5|10871.6|293
1588191000000|2020-04-29 20:10:00|10872.9|10872|10871.9|10871|10874.1|10873.2|10871.3|10870.4|196
1588191300000|2020-04-29 20:15:00|10871.7|10870.7|10871.3|10870.4|10872.3|10871.4|10870.4|10869.5|187
1588191600000|2020-04-29 20:20:00|10871.4|10870.5|10875.7|10874.8|10875.9|10875|10871.4|10870.5|124
1588191900000|2020-04-29 20:25:00|10875.8|10874.9|10875.8|10874.9|10875.8|10875|10874.6|10873.7|83
1588192200000|2020-04-29 20:30:00|10875.9|10875|10878.5|10877.6|10878.5|10877.6|10875.7|10874.8|204
1588192500000|2020-04-29 20:35:00|10878.6|10877.7|10876.2|10875.3|10878.6|10877.7|10875.2|10874.3|227
1588192800000|2020-04-29 20:40:00|10876.1|10875.2|10879.3|10878.4|10879.7|10878.9|10876.1|10875.2|139
1588193100000|2020-04-29 20:45:00|10879.5|10878.6|10878.6|10877.7|10879.5|10878.6|10877.8|10876.9|238
1588193400000|2020-04-29 20:50:00|10878.7|10877.8|10878.6|10877.7|10879.1|10878.3|10876.6|10875.7|228
1588193700000|2020-04-29 20:55:00|10878.7|10877.8|10876.7|10870.7|10880|10878.7|10876.7|10870.7|451
1588194000000|2020-04-29 21:00:00|10876.6|10870.6|10876.7|10871.4|10877.4|10871.4|10875|10869.7|34
1588194300000|2020-04-29 21:05:00|10877.6|10871.6|10879.7|10873.7|10881.5|10877.9|10875.6|10871.1|360
1588194600000|2020-04-29 21:10:00|10879.8|10874.1|10880.6|10874.7|10880.8|10874.8|10876.1|10872|309
1588194900000|2020-04-29 21:15:00|10880.7|10874.4|10877.2|10873.7|10880.8|10875|10876.7|10872.5|283
1588195200000|2020-04-29 21:20:00|10877.1|10873.9|10877.2|10873.6|10878.3|10875|10875.5|10872.7|142
1588195500000|2020-04-29 21:25:00|10877.4|10873.4|10875.7|10872.3|10878.4|10874.4|10875.2|10872.1|253
1588195800000|2020-04-29 21:30:00|10875.3|10872.9|10875.2|10872.9|10876.3|10873.4|10874.6|10872.5|290
1588196100000|2020-04-29 21:35:00|10875.5|10872.7|10876.3|10872.8|10877|10874.3|10874.8|10872.3|240
1588196400000|2020-04-29 21:40:00|10876.4|10873|10876.3|10872.3|10876.6|10873.5|10875.6|10872.3|174
1588196700000|2020-04-29 21:45:00|10876.1|10873.7|10875.8|10873.6|10876.3|10873.8|10875.1|10872.5|252
1588197000000|2020-04-29 21:50:00|10875.4|10873.5|10875.4|10873.3|10876.2|10874.7|10874.6|10873|209
1588197300000|2020-04-29 21:55:00|10875.3|10873.4|10875.7|10873.3|10876.1|10874.8|10874.8|10872.8|197
1588197600000|2020-04-29 22:00:00|10875.6|10873.5|10876.3|10874.8|10877.8|10875.6|10875.4|10873|380
1588197900000|2020-04-29 22:05:00|10876.2|10874.9|10877|10875.7|10878|10876.6|10875.6|10874.3|354
1588198200000|2020-04-29 22:10:00|10877.1|10875.6|10876|10875.1|10877.7|10875.9|10875.8|10874.9|141
1588198500000|2020-04-29 22:15:00|10876.1|10875|10875.8|10874.9|10876.1|10875.2|10874.8|10873.9|134
1588198800000|2020-04-29 22:20:00|10875.7|10874.8|10874.9|10874|10876.1|10875|10874.2|10873.3|127
1588199100000|2020-04-29 22:25:00|10875|10874.1|10875.6|10874.7|10876.1|10875|10875|10874|162
1588199400000|2020-04-29 22:30:00|10875.5|10874.6|10875.7|10874.6|10875.9|10874.7|10875.1|10874.1|113
1588199700000|2020-04-29 22:35:00|10875.8|10874.8|10875.7|10874.6|10876.1|10875.1|10875.1|10874.2|126
1588200000000|2020-04-29 22:40:00|10875.6|10874.7|10875.8|10874.9|10876.1|10874.9|10875.2|10874.2|151
1588200300000|2020-04-29 22:45:00|10875.9|10875|10876.5|10875.6|10877.1|10876|10875.8|10874.9|97
1588200600000|2020-04-29 22:50:00|10876.6|10875.7|10875.7|10874.4|10877.1|10876.1|10875.5|10874.2|146
1588200900000|2020-04-29 22:55:00|10875.6|10874.7|10875.7|10874.8|10875.8|10874.8|10875.5|10874.4|63
1588201200000|2020-04-29 23:00:00|10875.6|10874.7|10874.8|10873.9|10876.4|10875.5|10874.4|10873.5|199
1588201500000|2020-04-29 23:05:00|10874.7|10873.8|10874.5|10873.6|10875|10874.1|10873.7|10872.7|114
1588201800000|2020-04-29 23:10:00|10874.4|10873.5|10874.4|10873.5|10875|10874|10874.2|10873.2|143
1588202100000|2020-04-29 23:15:00|10874.8|10873.7|10875.8|10874.9|10876.1|10875.1|10874.7|10873.7|152
1588202400000|2020-04-29 23:20:00|10875.9|10875|10876.4|10875.5|10876.9|10875.9|10875.8|10874.9|134
1588202700000|2020-04-29 23:25:00|10876.3|10875.4|10876.2|10875.3|10877.1|10876.2|10875.4|10874.5|155
1588203000000|2020-04-29 23:30:00|10876.4|10875.5|10877.2|10876.3|10877.3|10876.4|10876.1|10875.1|188
1588203300000|2020-04-29 23:35:00|10877.3|10876.4|10878.4|10877.5|10878.9|10878|10877.1|10876.2|170
1588203600000|2020-04-29 23:40:00|10878.3|10877.4|10878.5|10877.6|10878.8|10877.9|10878.1|10877.2|114
1588203900000|2020-04-29 23:45:00|10878.6|10877.7|10878.7|10877.8|10879.3|10878.4|10878.5|10877.6|172
1588204200000|2020-04-29 23:50:00|10878.6|10877.7|10878.3|10877.4|10878.8|10877.9|10878.2|10877.2|111
1588204500000|2020-04-29 23:55:00|10878.2|10877.3|10877.8|10876.9|10878.3|10877.4|10876.7|10875.8|149
1588204800000|2020-04-30 00:00:00|10877.4|10876.5|10874.4|10873.5|10877.6|10876.7|10874|10873.1|296
1588205100000|2020-04-30 00:05:00|10874.3|10873.4|10873.2|10872.3|10874.3|10873.4|10872|10871.1|172
1588205400000|2020-04-30 00:10:00|10873.3|10872.4|10871.6|10870.7|10873.5|10872.8|10870.1|10869.2|198
1588205700000|2020-04-30 00:15:00|10871.7|10870.8|10867.9|10867|10871.9|10871|10865.3|10864.4|354
1588206000000|2020-04-30 00:20:00|10867.8|10866.9|10868.1|10867.2|10868.2|10867.4|10866.1|10865.2|257
1588206300000|2020-04-30 00:25:00|10868.2|10867.3|10867.6|10866.7|10869.2|10868.3|10866.8|10865.8|240
1588206600000|2020-04-30 00:30:00|10867.7|10866.8|10860.4|10859.5|10867.7|10866.8|10860.1|10859.2|244
1588206900000|2020-04-30 00:35:00|10860.5|10859.6|10857.6|10856.7|10860.9|10860|10856.3|10855.4|329
1588207200000|2020-04-30 00:40:00|10857.8|10856.9|10856.2|10855.3|10858.6|10857.7|10856.2|10855.3|275
1588207500000|2020-04-30 00:45:00|10856|10855.1|10852.4|10851.5|10856.9|10856|10851.9|10851|398
1588207800000|2020-04-30 00:50:00|10852.6|10851.7|10855.2|10854.3|10857.2|10856.3|10852.6|10851.7|527
1588208100000|2020-04-30 00:55:00|10855.1|10854.2|10859.5|10858.6|10860.7|10859.8|10855.1|10854.2|350
1588208400000|2020-04-30 01:00:00|10859.4|10858.5|10857.9|10857|10860|10859.1|10856.4|10855.5|266
1588208700000|2020-04-30 01:05:00|10857.8|10856.9|10861.5|10860.6|10861.6|10860.7|10857.4|10856.6|234
1588209000000|2020-04-30 01:10:00|10861.6|10860.7|10861|10860.1|10862.3|10861.4|10860.5|10859.7|259
1588209300000|2020-04-30 01:15:00|10861.1|10860.2|10862.9|10862|10863|10862.1|10860.9|10860|168
1588209600000|2020-04-30 01:20:00|10862.7|10861.8|10860.7|10859.8|10863.2|10862.3|10860.4|10859.6|219
1588209900000|2020-04-30 01:25:00|10860.6|10859.7|10862.6|10861.7|10863.5|10862.6|10859.5|10858.6|278
1588210200000|2020-04-30 01:30:00|10862.5|10861.6|10865.6|10864.7|10866.1|10865.2|10862.2|10861.3|254
1588210500000|2020-04-30 01:35:00|10865.5|10864.6|10865.8|10864.9|10866.6|10865.7|10865.2|10864.5|166
1588210800000|2020-04-30 01:40:00|10865.5|10864.6|10864.8|10863.8|10866|10865|10864|10863.1|199
1588211100000|2020-04-30 01:45:00|10864.9|10863.9|10863.9|10863|10864.9|10864|10863.8|10862.9|153
1588211400000|2020-04-30 01:50:00|10864.1|10863.2|10865.9|10865|10867|10866.2|10863.5|10862.7|236
1588211700000|2020-04-30 01:55:00|10865.8|10864.9|10868|10867.1|10868.2|10867.3|10865.8|10864.9|199
1588212000000|2020-04-30 02:00:00|10867.9|10867|10870.2|10869.3|10871.3|10870.4|10867.3|10866.4|325
1588212300000|2020-04-30 02:05:00|10870.1|10869.2|10869.6|10868.7|10871.6|10870.7|10868.5|10867.6|297
1588212600000|2020-04-30 02:10:00|10869.5|10868.6|10870.5|10869.6|10872.1|10871.2|10869.1|10868.2|322
1588212900000|2020-04-30 02:15:00|10870.4|10869.5|10870.1|10869.2|10870.9|10870|10868.8|10868|216
1588213200000|2020-04-30 02:20:00|10870|10869.1|10871.2|10870.3|10872.1|10871.2|10870|10869.1|224
1588213500000|2020-04-30 02:25:00|10871.1|10870.2|10867.4|10866.5|10871.7|10870.8|10866.9|10866.2|247
1588213800000|2020-04-30 02:30:00|10867.3|10866.4|10865.4|10864.5|10867.3|10866.4|10864.3|10863.4|152
1588214100000|2020-04-30 02:35:00|10865.5|10864.6|10866.4|10865.5|10866.7|10865.9|10865.4|10864.5|221
1588214400000|2020-04-30 02:40:00|10866.5|10865.6|10865.5|10864.6|10867.1|10866.3|10864.2|10863.4|206
1588214700000|2020-04-30 02:45:00|10865.6|10864.7|10865.3|10864.4|10867.7|10866.8|10864.9|10864|202
1588215000000|2020-04-30 02:50:00|10865.4|10864.5|10864.2|10863.6|10866.1|10865.2|10864.1|10863.2|243
1588215300000|2020-04-30 02:55:00|10864.3|10863.4|10862.6|10861.7|10864.8|10863.9|10862.3|10861.4|182
1588215600000|2020-04-30 03:00:00|10862.5|10861.6|10860.9|10860|10863.4|10862.5|10860.8|10859.9|221
1588215900000|2020-04-30 03:05:00|10861|10860.1|10862.4|10861.8|10863.4|10862.5|10860.9|10860|162
1588216200000|2020-04-30 03:10:00|10862.5|10861.9|10863.6|10862.7|10863.6|10862.8|10862.3|10861.4|150
1588216500000|2020-04-30 03:15:00|10863.5|10862.6|10861.3|10860.4|10863.7|10862.8|10861.2|10860.4|182
1588216800000|2020-04-30 03:20:00|10861.2|10860.6|10861.9|10861.3|10862.2|10861.4|10861.2|10860.4|98
1588217100000|2020-04-30 03:25:00|10862|10861.4|10861.2|10860.3|10862.1|10861.4|10860.4|10859.5|133
1588217400000|2020-04-30 03:30:00|10861.1|10860.2|10860.6|10860|10861.5|10860.6|10860.2|10859.3|132
1588217700000|2020-04-30 03:35:00|10860.7|10860.1|10860.7|10860.1|10861|10860.2|10860.1|10859.4|115
1588218000000|2020-04-30 03:40:00|10860.6|10860|10860.5|10859.6|10861|10860.2|10860.2|10859.5|206
1588218300000|2020-04-30 03:45:00|10860.4|10859.5|10861.4|10860.8|10861.9|10861.2|10860|10859.4|178
1588218600000|2020-04-30 03:50:00|10861.5|10860.6|10861|10860.4|10861.7|10860.8|10860.5|10859.7|357
1588218900000|2020-04-30 03:55:00|10861.2|10860.3|10863.4|10862.8|10864.9|10864.1|10859.9|10859.3|400
1588219200000|2020-04-30 04:00:00|10863.3|10862.7|10861.6|10861|10863.4|10862.8|10861.2|10860.5|294
1588219500000|2020-04-30 04:05:00|10861.5|10860.9|10861.1|10860.2|10861.8|10861.1|10860.9|10860.2|194
1588219800000|2020-04-30 04:10:00|10861|10860.1|10858.3|10857.4|10861.5|10860.7|10857.3|10856.4|252
1588220100000|2020-04-30 04:15:00|10858.2|10857.3|10855.7|10855.1|10858.3|10857.4|10855|10854.3|350
1588220400000|2020-04-30 04:20:00|10855.6|10855|10856.7|10855.8|10856.8|10856.1|10855.3|10854.4|233
1588220700000|2020-04-30 04:25:00|10856.6|10855.7|10858.6|10857.7|10859|10858.1|10855.2|10854.4|226
1588221000000|2020-04-30 04:30:00|10858.7|10857.8|10857.9|10857.3|10858.7|10857.8|10856|10855.1|252
1588221300000|2020-04-30 04:35:00|10858|10857.1|10860.2|10859.6|10860.6|10859.8|10857.8|10857.1|259
1588221600000|2020-04-30 04:40:00|10860.1|10859.5|10860.7|10860.1|10861.1|10860.2|10858.7|10857.8|292
1588221900000|2020-04-30 04:45:00|10860.8|10859.9|10860.4|10859.8|10861.2|10860.3|10859.4|10858.5|263
1588222200000|2020-04-30 04:50:00|10860.2|10859.6|10860.9|10860|10861|10860.3|10860.1|10859.5|197
1588222500000|2020-04-30 04:55:00|10860.8|10860.2|10860.5|10859.6|10861.1|10860.5|10858|10857.1|272
1588222800000|2020-04-30 05:00:00|10860.4|10859.5|10858.9|10858.3|10860.9|10860.2|10858.9|10858.2|212
1588223100000|2020-04-30 05:05:00|10858.8|10858.2|10858.9|10858|10859.2|10858.3|10858|10857.2|229
1588223400000|2020-04-30 05:10:00|10858.8|10857.9|10859.5|10858.6|10859.8|10858.9|10858.5|10857.6|153
1588223700000|2020-04-30 05:15:00|10859.6|10858.7|10860.3|10859.7|10860.9|10860.3|10859.3|10858.5|137
1588224000000|2020-04-30 05:20:00|10860.5|10859.6|10860|10859.1|10860.6|10860|10859.7|10858.8|168
1588224300000|2020-04-30 05:25:00|10860.1|10859.2|10864.2|10862.9|10864.3|10863.3|10859.7|10859|204
1588224600000|2020-04-30 05:30:00|10863.9|10863|10865.1|10864.2|10867.6|10866.8|10862.6|10861.7|316
1588224900000|2020-04-30 05:35:00|10865|10864.1|10865.5|10864.6|10865.7|10864.9|10863.9|10863|180
1588225200000|2020-04-30 05:40:00|10865.6|10864.7|10865.5|10864.6|10866.6|10865.7|10865.4|10864.5|135
1588225500000|2020-04-30 05:45:00|10865.6|10864.7|10868.5|10867.6|10869.1|10868.2|10865.6|10864.7|212
1588225800000|2020-04-30 05:50:00|10868.4|10867.5|10865.4|10864.5|10869|10868.2|10865.2|10864.3|269
1588226100000|2020-04-30 05:55:00|10865.5|10864.6|10864.8|10863.9|10867.4|10866.5|10864.8|10863.9|353
1588226400000|2020-04-30 06:00:00|10864.5|10863.6|10862.9|10862|10866|10865|10861.3|10860.4|470
1588226700000|2020-04-30 06:05:00|10862.8|10861.9|10854.4|10853.5|10863.6|10862.7|10854.4|10853.5|476
1588227000000|2020-04-30 06:10:00|10854.1|10853.2|10861.1|10860.2|10866.8|10865.9|10854|10853.1|591
1588227300000|2020-04-30 06:15:00|10861|10860.1|10864.8|10863.9|10865.1|10864.2|10860.5|10859.6|449
1588227600000|2020-04-30 06:20:00|10864.9|10864|10866|10865.1|10866.7|10865.9|10863.8|10862.9|398
1588227900000|2020-04-30 06:25:00|10865.9|10865|10863.3|10862.4|10866|10865.3|10862.7|10861.9|322
1588228200000|2020-04-30 06:30:00|10863.4|10862.5|10861.1|10860.5|10864.1|10863.5|10860.4|10859.8|383
1588228500000|2020-04-30 06:35:00|10861.2|10860.6|10858.2|10857.6|10861.2|10860.6|10855.3|10854.4|534
1588228800000|2020-04-30 06:40:00|10858.3|10857.7|10863|10862.1|10863.3|10862.4|10858.3|10857.7|476
1588229100000|2020-04-30 06:45:00|10862.6|10861.7|10872.5|10871.9|10872.9|10872|10862.6|10861.7|551
1588229400000|2020-04-30 06:50:00|10872.6|10871.7|10871.4|10870.5|10875.2|10874.6|10867.3|10866.4|691
1588229700000|2020-04-30 06:55:00|10871.2|10870.6|10881.6|10880.7|10883.8|10883.2|10871.1|10870.2|888
1588230000000|2020-04-30 07:00:00|10881.5|10880.6|10886.4|10885.5|10887|10886.1|10877.4|10876.7|869
1588230300000|2020-04-30 07:05:00|10886.3|10885.4|10886.7|10885.8|10891.9|10891|10882.5|10881.9|930
1588230600000|2020-04-30 07:10:00|10886.8|10885.9|10884.9|10884|10889.8|10888.9|10883.1|10882.4|815
1588230900000|2020-04-30 07:15:00|10884.7|10883.8|10874.6|10873.7|10885.2|10884.3|10874|10873.3|668
1588231200000|2020-04-30 07:20:00|10874.5|10873.6|10871.4|10870.8|10876.8|10876.1|10870.5|10869.6|667
1588231500000|2020-04-30 07:25:00|10871.5|10870.9|10870.4|10869.5|10875.2|10874.6|10869.9|10869.1|540
1588231800000|2020-04-30 07:30:00|10870.2|10869.6|10874.8|10874.2|10876.6|10875.8|10868.5|10867.9|608
1588232100000|2020-04-30 07:35:00|10874.9|10874|10880.5|10879.9|10881.9|10881.3|10874.2|10873.6|661
1588232400000|2020-04-30 07:40:00|10880.6|10880|10882.7|10882.1|10883.7|10882.9|10878.7|10877.8|653
1588232700000|2020-04-30 07:45:00|10882.9|10882|10880.1|10879.5|10885.1|10884.2|10879.7|10879|566
1588233000000|2020-04-30 07:50:00|10880.3|10879.4|10879.2|10878.3|10880.5|10879.6|10875.8|10875.1|478
1588233300000|2020-04-30 07:55:00|10879.3|10878.4|10884.3|10883.4|10884.9|10884.3|10876.3|10875.5|584
1588233600000|2020-04-30 08:00:00|10884.4|10883.5|10884.8|10883.9|10889.1|10888.2|10881|10880.2|659
1588233900000|2020-04-30 08:05:00|10884.9|10884.3|10882.1|10881.5|10885.5|10884.7|10880.5|10879.9|572
1588234200000|2020-04-30 08:10:00|10882|10881.4|10877.7|10876.8|10882.2|10881.4|10875.9|10875.3|596
1588234500000|2020-04-30 08:15:00|10877.8|10877.1|10874.8|10874.2|10879|10878.2|10874.5|10873.9|386
1588234800000|2020-04-30 08:20:00|10874.9|10874.3|10871.6|10871|10878.6|10877.8|10871.5|10870.8|436
1588235100000|2020-04-30 08:25:00|10871.8|10871.2|10875.2|10874.3|10876.1|10875.3|10871.8|10871.2|437
1588235400000|2020-04-30 08:30:00|10874.9|10874.2|10874.6|10873.7|10876.4|10875.8|10870.5|10869.8|576
1588235700000|2020-04-30 08:35:00|10874.5|10873.9|10876.6|10875.7|10879.7|10879.1|10873.8|10873.1|630
1588236000000|2020-04-30 08:40:00|10876.3|10875.6|10878.2|10877.3|10878.7|10877.9|10874.9|10874.2|570
1588236300000|2020-04-30 08:45:00|10878|10877.4|10874.5|10873.9|10879.1|10878.4|10874|10873.4|620
1588236600000|2020-04-30 08:50:00|10874.4|10873.8|10875.7|10874.8|10881|10880.1|10874.4|10873.7|665
1588236900000|2020-04-30 08:55:00|10875.8|10874.9|10886.8|10885.6|10887.3|10885.7|10875.7|10874.9|576
1588237200000|2020-04-30 09:00:00|10886.7|10885.3|10883.2|10882.3|10887.9|10887|10880|10879.4|680
1588237500000|2020-04-30 09:05:00|10883.3|10882.4|10887.9|10887.3|10888.8|10888.1|10881.2|10880.5|597
1588237800000|2020-04-30 09:10:00|10888|10887.4|10881.1|10880.2|10888.8|10888|10880.3|10879.7|594
1588238100000|2020-04-30 09:15:00|10881|10880.4|10877.1|10876.5|10882.8|10882.2|10876.7|10876.1|432
1588238400000|2020-04-30 09:20:00|10877|10876.4|10886.2|10885.6|10886.9|10886|10876.9|10876.1|412
1588238700000|2020-04-30 09:25:00|10886.3|10885.7|10883|10882.4|10887.4|10886.8|10882.2|10881.6|607
1588239000000|2020-04-30 09:30:00|10883.1|10882.5|10878.8|10877.9|10883.4|10882.8|10877.2|10876.3|648
1588239300000|2020-04-30 09:35:00|10878.7|10878.2|10877.5|10876.6|10879.6|10878.7|10875.4|10874.7|545
1588239600000|2020-04-30 09:40:00|10877.3|10876.7|10876.4|10875.8|10880|10879.2|10876|10875.4|559
1588239900000|2020-04-30 09:45:00|10876.5|10875.9|10874.6|10874|10877.8|10877.2|10873.4|10872.8|481
1588240200000|2020-04-30 09:50:00|10874.7|10874.1|10867.4|10866.8|10875.2|10874.6|10867|10866.4|456
1588240500000|2020-04-30 09:55:00|10867.5|10866.9|10862.2|10861.3|10868.2|10867.6|10859.5|10858.8|772
1588240800000|2020-04-30 10:00:00|10862.3|10861.4|10867.4|10866.8|10867.5|10866.8|10862.1|10861.4|561
1588241100000|2020-04-30 10:05:00|10867.3|10866.7|10872.2|10871.6|10872.4|10871.8|10866.2|10865.6|499
1588241400000|2020-04-30 10:10:00|10872.1|10871.5|10871.8|10870.9|10872.6|10871.8|10868.9|10868.2|548
1588241700000|2020-04-30 10:15:00|10871.9|10871|10877.4|10876.5|10877.8|10876.9|10870|10869.1|580
1588242000000|2020-04-30 10:20:00|10877.5|10876.6|10878.4|10877.5|10878.6|10878|10874.5|10873.7|446
1588242300000|2020-04-30 10:25:00|10878.5|10877.6|10878.9|10878.3|10879.2|10878.5|10875.6|10874.7|445
1588242600000|2020-04-30 10:30:00|10878.7|10878.1|10878|10877.1|10879.4|10878.6|10873.7|10872.9|490
1588242900000|2020-04-30 10:35:00|10878.4|10877.5|10878.2|10877.6|10880|10879.2|10877.2|10876.3|420
1588243200000|2020-04-30 10:40:00|10878.3|10877.7|10881.1|10880.2|10881.5|10880.7|10876.7|10875.8|460
1588243500000|2020-04-30 10:45:00|10881|10880.1|10879.2|10878.6|10882.4|10881.6|10876.1|10875.4|493
1588243800000|2020-04-30 10:50:00|10879.3|10878.7|10876.4|10875.5|10879.7|10879|10875|10874.4|465
1588244100000|2020-04-30 10:55:00|10876.5|10875.6|10876|10875.1|10879.6|10879|10874.2|10873.3|629
1588244400000|2020-04-30 11:00:00|10876.1|10875.2|10875.7|10875.1|10877.1|10876.5|10873.6|10872.8|532
1588244700000|2020-04-30 11:05:00|10875.6|10875|10872|10871.4|10878.5|10877.6|10871.3|10870.5|463
1588245000000|2020-04-30 11:10:00|10872.2|10871.3|10875.6|10875|10875.9|10875.1|10870.3|10869.7|456
1588245300000|2020-04-30 11:15:00|10874.8|10874.2|10876.3|10875.7|10877.2|10876.6|10873.6|10872.9|370
1588245600000|2020-04-30 11:20:00|10876.2|10875.6|10877.7|10877.1|10877.9|10877.2|10874.6|10874|450
1588245900000|2020-04-30 11:25:00|10877.8|10877.2|10877.4|10876.8|10878.5|10877.9|10876.5|10875.9|427
1588246200000|2020-04-30 11:30:00|10877.3|10876.7|10874.6|10874|10878.2|10877.4|10874.4|10873.8|397
1588246500000|2020-04-30 11:35:00|10874.7|10874.1|10876|10875.1|10877.3|10876.5|10873.4|10872.6|581
1588246800000|2020-04-30 11:40:00|10875.9|10875|10885|10880.6|10885.1|10883.4|10875.7|10874.9|875
1588247100000|2020-04-30 11:45:00|10884.5|10880.5|10874.3|10873.4|10887.1|10885.3|10864.7|10863.6|1486
1588247400000|2020-04-30 11:50:00|10874|10873.1|10882|10881.1|10885.6|10884.7|10873.7|10872.8|849
1588247700000|2020-04-30 11:55:00|10882.1|10881.2|10868.2|10867.3|10882.3|10881.4|10866.6|10865.7|945
1588248000000|2020-04-30 12:00:00|10868.3|10867.4|10867.2|10866.3|10873.4|10872.5|10867.1|10866.2|904
1588248300000|2020-04-30 12:05:00|10867.1|10866.2|10871.4|10870.5|10873.5|10872.7|10865.5|10864.9|777
1588248600000|2020-04-30 12:10:00|10871.3|10870.4|10875.7|10875.1|10876.3|10875.5|10870.4|10869.5|688
1588248900000|2020-04-30 12:15:00|10875.8|10874.9|10872.2|10871.3|10876.3|10875.4|10871.4|10870.8|725
1588249200000|2020-04-30 12:20:00|10872.1|10871.5|10866.5|10865.6|10873.1|10872.4|10864|10863.3|672
1588249500000|2020-04-30 12:25:00|10866.4|10865.5|10867.3|10865.5|10869.3|10868.4|10864.4|10863.6|710
1588249800000|2020-04-30 12:30:00|10867.6|10866.1|10864.6|10863.7|10870.7|10869.8|10863.8|10863.1|759
1588250100000|2020-04-30 12:35:00|10864.4|10863.8|10864.7|10863.8|10868.8|10868|10862.7|10861.8|766
1588250400000|2020-04-30 12:40:00|10864.4|10863.5|10868.1|10867.2|10871.8|10870.9|10862.6|10861.7|971
1588250700000|2020-04-30 12:45:00|10868|10867.1|10874.2|10873.6|10880.7|10879.9|10867.8|10866.9|919
1588251000000|2020-04-30 12:50:00|10874.4|10873.5|10880.5|10879.6|10881.5|10880.6|10870.5|10869.6|933
1588251300000|2020-04-30 12:55:00|10880.6|10879.7|10876.4|10875.8|10881.7|10880.9|10871.8|10871.1|845
1588251600000|2020-04-30 13:00:00|10876.6|10875.7|10866|10865.4|10877.1|10876.4|10862.3|10861.4|905
1588251900000|2020-04-30 13:05:00|10866.1|10865.5|10853.2|10852.3|10867|10866.2|10850.6|10849.7|1068
1588252200000|2020-04-30 13:10:00|10853.3|10852.4|10839.9|10839|10854.6|10853.7|10835.4|10834.5|1443
1588252500000|2020-04-30 13:15:00|10840.2|10839.1|10842|10841.1|10845.4|10844.5|10833.6|10832.7|1106
1588252800000|2020-04-30 13:20:00|10841.9|10841|10844.6|10843.7|10850.4|10849.7|10837.6|10836.7|944
1588253100000|2020-04-30 13:25:00|10844.7|10843.8|10850.5|10849.6|10854.1|10853.2|10844.6|10843.8|803
1588253400000|2020-04-30 13:30:00|10850.4|10849.5|10844.2|10843.3|10852|10851|10844|10843.1|938
1588253700000|2020-04-30 13:35:00|10844.3|10843.4|10846.9|10846.3|10848.5|10847.9|10842.1|10841.4|697
1588254000000|2020-04-30 13:40:00|10847.1|10846.5|10849.6|10848.7|10853.1|10852.2|10846.8|10846.1|778
1588254300000|2020-04-30 13:45:00|10849.4|10848.8|10851.1|10850.2|10852|10851.1|10842.9|10842.1|875
1588254600000|2020-04-30 13:50:00|10851|10850.4|10853.9|10853.3|10855.3|10854.5|10849.4|10848.5|835
1588254900000|2020-04-30 13:55:00|10853.8|10853.2|10859.6|10858.7|10865.3|10864.4|10852.2|10851.6|992
1588255200000|2020-04-30 14:00:00|10859.1|10858.5|10855.2|10854.3|10862.2|10861.3|10849.5|10848.6|1078
1588255500000|2020-04-30 14:05:00|10855.3|10854.4|10863.2|10862.3|10864.2|10863.5|10855.1|10854.2|785
1588255800000|2020-04-30 14:10:00|10863.1|10862.2|10863.1|10862.5|10868|10867.1|10861.5|10860.6|871
1588256100000|2020-04-30 14:15:00|10863|10862.4|10877|10876.1|10880.1|10879.2|10862.4|10861.5|921
1588256400000|2020-04-30 14:20:00|10876.9|10876|10886.1|10885.2|10889|10888.3|10876.4|10875.5|1091
1588256700000|2020-04-30 14:25:00|10885.8|10884.9|10893.4|10892.8|10895.1|10894.5|10885.1|10884.2|1044
1588257000000|2020-04-30 14:30:00|10893.5|10892.9|10896.2|10895.3|10900.4|10899.5|10891.3|10890.5|1018
1588257300000|2020-04-30 14:35:00|10896.7|10895.8|10891.5|10890.6|10898.7|10897.9|10891.4|10890.5|969
1588257600000|2020-04-30 14:40:00|10891.4|10890.5|10894.8|10894.2|10898.6|10897.7|10889|10888.1|1029
1588257900000|2020-04-30 14:45:00|10895|10894.1|10904.8|10904.2|10905.9|10905.1|10894|10893.1|1279
1588258200000|2020-04-30 14:50:00|10904.9|10904|10918.8|10917.9|10919.6|10918.9|10902|10900.9|1410
1588258500000|2020-04-30 14:55:00|10918.7|10918.1|10953.9|10953|10962.3|10961.2|10918.5|10917.8|1784
1588258800000|2020-04-30 15:00:00|10954|10953.1|10942.4|10941.5|10973.1|10972.2|10941.8|10940.8|2126
1588259100000|2020-04-30 15:05:00|10942.5|10941.6|10945.7|10944.8|10947.1|10946.1|10936.5|10935.6|1425
1588259400000|2020-04-30 15:10:00|10945.3|10944.4|10943.8|10942.9|10951.8|10950.9|10941.2|10940.3|1130
1588259700000|2020-04-30 15:15:00|10943.9|10943.2|10943.6|10942.7|10947.5|10946.8|10939.2|10938.3|901
1588260000000|2020-04-30 15:20:00|10943.7|10942.8|10940.7|10939.8|10945.4|10944.5|10939.7|10939.1|763
1588260300000|2020-04-30 15:25:00|10940.6|10939.7|10944.7|10944.1|10945.5|10944.6|10940.2|10939.3|772
1588260600000|2020-04-30 15:30:00|10944.9|10944|10950.5|10949.9|10951.1|10950.2|10942.5|10941.6|810
1588260900000|2020-04-30 15:35:00|10950.7|10949.8|10960.2|10959.3|10961.1|10960.2|10949.7|10948.8|886
1588261200000|2020-04-30 15:40:00|10960.4|10959.5|10943.6|10942.7|10960.7|10959.8|10943.5|10942.7|789
1588261500000|2020-04-30 15:45:00|10943.7|10943|10934.3|10933.4|10944.2|10943.5|10932|10931|974
1588261800000|2020-04-30 15:50:00|10934.5|10933.6|10935.7|10935.1|10939.9|10939|10932.1|10931.3|819
1588262100000|2020-04-30 15:55:00|10935.8|10934.9|10933.9|10933|10937.9|10937.1|10929.3|10928.5|920
1588262400000|2020-04-30 16:00:00|10933.8|10932.9|10925.9|10925|10935.4|10934.6|10923|10922.1|982
1588262700000|2020-04-30 16:05:00|10925.6|10924.7|10934.9|10934.3|10938.7|10938.1|10924.5|10923.8|848
1588263000000|2020-04-30 16:10:00|10935.1|10934.5|10928|10927.1|10935.3|10934.6|10927.1|10926.5|693
1588263300000|2020-04-30 16:15:00|10927.7|10927.4|10930.7|10930.1|10931.5|10930.7|10924.8|10923.9|714
1588263600000|2020-04-30 16:20:00|10930.8|10930.2|10937.9|10937|10938|10937.1|10926|10925.2|729
1588263900000|2020-04-30 16:25:00|10937.8|10936.9|10937.8|10937.2|10938.2|10937.5|10933.4|10932.8|700
1588264200000|2020-04-30 16:30:00|10937.6|10936.9|10932.2|10931.3|10937.8|10936.9|10931|10930.2|646
1588264500000|2020-04-30 16:35:00|10932|10931.4|10923.9|10923.3|10932.9|10932.2|10921.3|10920.5|810
1588264800000|2020-04-30 16:40:00|10924|10923.4|10927|10926.4|10928.9|10928|10921.1|10920.3|694
1588265100000|2020-04-30 16:45:00|10927.1|10926.2|10933.7|10933.1|10934.6|10933.9|10927.1|10926.2|659
1588265400000|2020-04-30 16:50:00|10933.8|10933.2|10930.7|10930.1|10935.8|10934.9|10929.3|10928.5|624
1588265700000|2020-04-30 16:55:00|10930.6|10930|10937.8|10936.9|10938.3|10937.5|10927.2|10926.6|960
1588266000000|2020-04-30 17:00:00|10937.6|10937|10943.3|10942.7|10943.5|10942.8|10936.4|10935.5|846
1588266300000|2020-04-30 17:05:00|10943.4|10942.8|10941.5|10940.9|10947.7|10947.1|10940.8|10940.1|754
1588266600000|2020-04-30 17:10:00|10941.6|10941|10940.3|10939.7|10942.7|10942.1|10937.3|10936.6|489
1588266900000|2020-04-30 17:15:00|10940.2|10939.6|10939.3|10938.7|10940.8|10940.2|10937.6|10937|381
1588267200000|2020-04-30 17:20:00|10939.2|10938.6|10944.5|10943.9|10946.1|10945.5|10938.6|10938|507
1588267500000|2020-04-30 17:25:00|10944.4|10943.8|10945.8|10945.2|10948.5|10947.7|10942.4|10941.8|579
1588267800000|2020-04-30 17:30:00|10945.7|10945.1|10941.8|10941.2|10947.6|10946.9|10940.6|10940|452
1588268100000|2020-04-30 17:35:00|10941.7|10941.1|10950|10949.4|10951|10950.2|10941.7|10941.1|552
1588268400000|2020-04-30 17:40:00|10950.1|10949.2|10951.2|10950.6|10952.8|10952|10947.5|10946.9|526
1588268700000|2020-04-30 17:45:00|10951.3|10950.7|10946.6|10946|10951.8|10951.2|10945|10944.3|547
1588269000000|2020-04-30 17:50:00|10946.8|10945.9|10942.7|10941.8|10946.9|10946.1|10940.6|10939.7|576
1588269300000|2020-04-30 17:55:00|10942.3|10941.7|10947.7|10946.8|10947.7|10946.9|10941.3|10940.6|496
1588269600000|2020-04-30 18:00:00|10947.6|10947.1|10947.6|10947|10949.6|10948.8|10943.6|10942.7|572
1588269900000|2020-04-30 18:05:00|10947.5|10946.9|10948.5|10947.9|10949.4|10948.8|10946.3|10945.5|302
1588270200000|2020-04-30 18:10:00|10948.4|10947.8|10952.1|10951.5|10952.2|10951.5|10947.2|10946.6|432
1588270500000|2020-04-30 18:15:00|10952|10951.4|10951.2|10950.3|10954.6|10953.7|10950.4|10949.5|392
1588270800000|2020-04-30 18:20:00|10951|10950.4|10951.7|10951.1|10954.1|10953.3|10949.4|10948.6|363
1588271100000|2020-04-30 18:25:00|10951.8|10951.2|10951|10950.4|10954.2|10953.4|10950.4|10949.8|483
1588271400000|2020-04-30 18:30:00|10950.8|10950.2|10949.4|10948.8|10951.1|10950.4|10949|10948.4|362
1588271700000|2020-04-30 18:35:00|10949.2|10948.3|10954.2|10953.6|10954.9|10954.1|10947.7|10947.1|570
1588272000000|2020-04-30 18:40:00|10954.1|10953.5|10954.6|10954|10958|10957.1|10951.6|10950.8|615
1588272300000|2020-04-30 18:45:00|10954.8|10953.9|10951.5|10950.6|10955.4|10954.7|10950.1|10949.2|471
1588272600000|2020-04-30 18:50:00|10951.3|10950.4|10954.2|10953.3|10954.3|10953.5|10950.7|10950|431
1588272900000|2020-04-30 18:55:00|10954.1|10953.2|10952.5|10951.9|10955.9|10955.1|10952.2|10951.6|734
1588273200000|2020-04-30 19:00:00|10952.6|10951.7|10957.7|10957.1|10958|10957.2|10951.8|10951.2|574
1588273500000|2020-04-30 19:05:00|10957.9|10957|10959.5|10958.9|10960.4|10959.5|10957.8|10956.9|424
1588273800000|2020-04-30 19:10:00|10959.8|10958.8|10959.5|10958.6|10964.1|10963.4|10959.4|10958.5|646
1588274100000|2020-04-30 19:15:00|10959.3|10958.4|10959|10958.1|10960.3|10959.4|10957.1|10956.2|540
1588274400000|2020-04-30 19:20:00|10958.9|10958|10957.7|10956.8|10960.5|10959.6|10957.2|10956.4|385
1588274700000|2020-04-30 19:25:00|10957.6|10956.7|10956.3|10955.4|10959.2|10958.4|10954.6|10954|532
1588275000000|2020-04-30 19:30:00|10956.4|10955.5|10957.4|10956.5|10958.1|10957.3|10954.4|10953.5|423
1588275300000|2020-04-30 19:35:00|10957.3|10956.4|10956.8|10956.2|10958.2|10957.4|10954.9|10954.1|422
1588275600000|2020-04-30 19:40:00|10956.9|10956|10958.2|10957.6|10959.2|10958.3|10955.8|10955.1|429
1588275900000|2020-04-30 19:45:00|10958.3|10957.7|10956.6|10955.7|10959.3|10958.5|10956.5|10955.7|481
1588276200000|2020-04-30 19:50:00|10956.4|10955.8|10955.8|10955.2|10957.1|10956.5|10954|10953.2|533
1588276500000|2020-04-30 19:55:00|10956|10955.1|10956.7|10955.8|10960.2|10959.4|10955.8|10955.1|664
1588276800000|2020-04-30 20:00:00|10956.9|10956|10955.1|10954.2|10959.6|10958.7|10954.7|10954|545
1588277100000|2020-04-30 20:05:00|10955|10954.1|10954|10953.4|10955.6|10954.9|10952.9|10952.1|350
1588277400000|2020-04-30 20:10:00|10953.9|10953.3|10953.9|10953|10955.9|10955.1|10953.4|10952.6|281
1588277700000|2020-04-30 20:15:00|10954|10953.1|10953.6|10952.7|10957.7|10956.8|10953.2|10952.4|302
1588278000000|2020-04-30 20:20:00|10953.7|10952.8|10953.1|10952.2|10955.4|10954.5|10953|10952.1|176
1588278300000|2020-04-30 20:25:00|10953|10952.1|10953.6|10952.7|10955.1|10954.2|10952.9|10952.1|217
1588278600000|2020-04-30 20:30:00|10953.7|10952.8|10953.9|10953|10954.6|10953.7|10953.5|10952.6|182
1588278900000|2020-04-30 20:35:00|10953.6|10952.7|10953.5|10952.6|10954.8|10953.9|10952.9|10952|204
1588279200000|2020-04-30 20:40:00|10953.6|10952.7|10952.5|10951.6|10953.8|10952.9|10952.1|10951.2|185
1588279500000|2020-04-30 20:45:00|10952.4|10951.5|10954.5|10953.6|10955.7|10954.7|10952|10951.1|242
1588279800000|2020-04-30 20:50:00|10954.2|10953.3|10955.1|10954.2|10955.3|10954.4|10952.9|10952|418
1588280100000|2020-04-30 20:55:00|10955.4|10954.1|10955.1|10954|10956.5|10954.7|10951.7|10950.6|417
1588280400000|2020-04-30 21:00:00|10956.6|10954.1|10956.7|10952.7|10958|10954.1|10956.6|10950.6|28
1588280700000|2020-04-30 21:05:00|10956.4|10952.9|10957.2|10951.2|10957.8|10952.9|10955|10950.7|135
1588281000000|2020-04-30 21:10:00|10957.1|10951.5|10956.7|10951.9|10957.6|10953|10955.3|10950.7|271
1588281300000|2020-04-30 21:15:00|10956.8|10951.7|10956.4|10951.1|10957.8|10953.2|10956|10950.4|280
1588281600000|2020-04-30 21:20:00|10956.7|10951|10954.8|10949.4|10957.4|10952.8|10950.9|10946.7|454
1588281900000|2020-04-30 21:25:00|10954.7|10949.5|10951.9|10949.4|10955.1|10951|10951.1|10946.8|201
1588282200000|2020-04-30 21:30:00|10952.9|10948.9|10955.9|10951.2|10956.1|10951.9|10951.1|10947.8|306
1588282500000|2020-04-30 21:35:00|10955.7|10951.3|10955.6|10951.2|10956.9|10952|10954.7|10950.3|211
1588282800000|2020-04-30 21:40:00|10955.9|10951.3|10954.1|10951|10956|10952.7|10953.9|10950.6|287
1588283100000|2020-04-30 21:45:00|10953.9|10950.8|10954.3|10950.9|10955.5|10953|10953.9|10950.8|300
1588283400000|2020-04-30 21:50:00|10954.4|10951.2|10953.9|10948.2|10954.6|10951.6|10952.7|10947.5|366
1588283700000|2020-04-30 21:55:00|10953.8|10948.1|10952.9|10949.9|10955.4|10952.3|10952.4|10947.5|423
1588284000000|2020-04-30 22:00:00|10953|10950.2|10951.7|10950.2|10953.8|10951.7|10951.3|10949.1|679
1588284300000|2020-04-30 22:05:00|10951.5|10950.3|10948.2|10946.8|10951.6|10950.4|10946.8|10945.5|536
1588284600000|2020-04-30 22:10:00|10948|10946.9|10946.6|10945.7|10948.6|10947.6|10945.1|10944.1|429
1588284900000|2020-04-30 22:15:00|10946.5|10945.5|10946.4|10945.4|10947.8|10946.8|10944.1|10943|472
1588285200000|2020-04-30 22:20:00|10946.5|10945.3|10944|10942.9|10946.8|10945.7|10943.8|10942.6|472
1588285500000|2020-04-30 22:25:00|10944.1|10943|10945.5|10944.6|10946|10945.1|10944|10942.5|411
1588285800000|2020-04-30 22:30:00|10945.6|10944.7|10945.5|10944.6|10945.7|10944.8|10944.2|10943.3|260
1588286100000|2020-04-30 22:35:00|10945.4|10944.5|10946.5|10945.4|10946.6|10945.7|10945.1|10944.1|244
1588286400000|2020-04-30 22:40:00|10946.4|10945.3|10946.4|10945.5|10947.7|10946.8|10945.5|10944.6|241
1588286700000|2020-04-30 22:45:00|10946.5|10945.6|10946.2|10945.2|10948|10947.1|10946.1|10945.2|247
1588287000000|2020-04-30 22:50:00|10946.3|10945.3|10944|10943.1|10946.5|10945.5|10943.9|10943|245
1588287300000|2020-04-30 22:55:00|10944.2|10943.3|10943.6|10942.7|10944.9|10943.7|10942.5|10941.8|220
1588287600000|2020-04-30 23:00:00|10943.8|10942.2|10946.3|10945.4|10947.1|10946.2|10943.5|10942.2|197
1588287900000|2020-04-30 23:05:00|10946.2|10945.3|10947.1|10946.2|10948.1|10947.2|10946.2|10945.3|143
1588288200000|2020-04-30 23:10:00|10947.2|10946.3|10944.6|10943.7|10947.2|10946.3|10944.2|10943.2|248
1588288500000|2020-04-30 23:15:00|10944.7|10943.8|10943.4|10942.5|10944.7|10943.8|10942.7|10941.8|181
1588288800000|2020-04-30 23:20:00|10943.3|10942.4|10944.4|10943.5|10944.8|10943.9|10943|10942.1|171
1588289100000|2020-04-30 23:25:00|10944.3|10943.4|10942.1|10941.2|10944.5|10943.5|10941.7|10940.8|208
1588289400000|2020-04-30 23:30:00|10942.2|10941.3|10943.7|10942.8|10944.5|10943.6|10941.5|10940.6|159
1588289700000|2020-04-30 23:35:00|10943.2|10942.3|10943.4|10942.5|10943.6|10942.7|10941.9|10941|145
1588290000000|2020-04-30 23:40:00|10943.3|10942.4|10943|10942.1|10943.6|10942.9|10942.2|10941.3|182
1588290300000|2020-04-30 23:45:00|10943.1|10942.2|10943.3|10942.4|10944.7|10943.8|10942.6|10941.7|182
1588290600000|2020-04-30 23:50:00|10943.2|10942.3|10944.8|10943.9|10944.9|10944|10942.6|10941.7|143
1588290900000|2020-04-30 23:55:00|10944.7|10943.8|10945.4|10944.5|10945.7|10944.8|10944.2|10943.3|171
1588291200000|2020-05-01 00:00:00|10945.3|10944.4|10942.4|10941.5|10945.9|10945|10941.2|10940.3|358
1588291500000|2020-05-01 00:05:00|10942.3|10941.4|10939.2|10938.3|10943.8|10942.9|10938.8|10937.9|376
1588291800000|2020-05-01 00:10:00|10939.1|10938.2|10939.1|10938.2|10939.1|10938.4|10936.6|10935.7|398
1588292100000|2020-05-01 00:15:00|10938.9|10938.3|10936.9|10936|10939.1|10938.3|10936.1|10935.3|363
1588292400000|2020-05-01 00:20:00|10937|10936.1|10939.8|10938.9|10940.3|10939.5|10936.2|10935.4|280
1588292700000|2020-05-01 00:25:00|10939.9|10939|10937|10936.4|10940.7|10939.8|10936.6|10935.7|299
1588293000000|2020-05-01 00:30:00|10937.1|10936.5|10936|10935.4|10937.8|10936.9|10935.4|10934.7|334
1588293300000|2020-05-01 00:35:00|10935.9|10935.3|10936.6|10935.7|10937.1|10936.3|10935.6|10934.8|274
1588293600000|2020-05-01 00:40:00|10936.5|10935.6|10935.8|10934.9|10936.6|10935.8|10934.9|10934.2|233
1588293900000|2020-05-01 00:45:00|10935.7|10934.8|10938.2|10937.3|10938.8|10937.9|10935|10934.3|308
1588294200000|2020-05-01 00:50:00|10938.1|10937.5|10943.2|10942.3|10943.9|10943|10936|10935.1|557
1588294500000|2020-05-01 00:55:00|10942.3|10941.4|10946.5|10945.6|10956.3|10955.2|10940.1|10939.1|791
1588294800000|2020-05-01 01:00:00|10946.4|10945.5|10945.8|10944.9|10947.3|10946.4|10944.7|10943.8|411
1588295100000|2020-05-01 01:05:00|10945.9|10945|10943.6|10942.7|10946.5|10945.8|10943.2|10942.3|272
1588295400000|2020-05-01 01:10:00|10943.5|10942.6|10940.5|10939.6|10943.7|10942.9|10939.2|10938.4|341
1588295700000|2020-05-01 01:15:00|10940.7|10939.8|10942.2|10941.3|10944.1|10943.2|10939.3|10938.4|340
1588296000000|2020-05-01 01:20:00|10942.1|10941.2|10942.7|10941.8|10944.1|10943.2|10941.3|10940.4|268
1588296300000|2020-05-01 01:25:00|10942.2|10941.6|10943.1|10942.2|10943.2|10942.4|10941.6|10940.7|205
1588296600000|2020-05-01 01:30:00|10943.2|10942.3|10941.6|10940.7|10943.4|10942.5|10939.8|10938.9|321
1588296900000|2020-05-01 01:35:00|10941.5|10940.6|10937.5|10936.6|10942.5|10941.7|10937.3|10936.5|322
1588297200000|2020-05-01 01:40:00|10937.6|10936.7|10939.6|10938.7|10939.6|10938.7|10937.2|10936.3|297
1588297500000|2020-05-01 01:45:00|10939.4|10938.5|10941|10940.1|10941.7|10940.8|10937.7|10937|397
1588297800000|2020-05-01 01:50:00|10940.9|10940|10941.6|10941|10942.8|10941.9|10939.8|10938.9|239
1588298100000|2020-05-01 01:55:00|10941.7|10940.8|10942.6|10941.7|10943.1|10942.2|10940.9|10940|248
1588298400000|2020-05-01 02:00:00|10942.5|10941.6|10943.6|10942.7|10943.8|10942.9|10941|10940.1|318
1588298700000|2020-05-01 02:05:00|10943.7|10942.8|10943.3|10942.4|10944.8|10944|10942.6|10941.7|265
1588299000000|2020-05-01 02:10:00|10943.2|10942.3|10942.5|10941.6|10943.8|10943|10941.2|10940.4|287
1588299300000|2020-05-01 02:15:00|10942.6|10941.7|10942.2|10941.6|10943.6|10942.9|10941.1|10940.5|259
1588299600000|2020-05-01 02:20:00|10942.3|10941.4|10942.4|10941.5|10943.8|10943.2|10942.2|10941.4|194
1588299900000|2020-05-01 02:25:00|10942.3|10941.4|10940.2|10939.3|10942.4|10941.5|10938.6|10937.7|264
1588300200000|2020-05-01 02:30:00|10939.9|10939|10942.4|10941.8|10942.7|10941.9|10939.4|10938.6|205
1588300500000|2020-05-01 02:35:00|10942.3|10941.7|10942.7|10941.8|10943.6|10942.7|10941.9|10941.2|178
1588300800000|2020-05-01 02:40:00|10942.8|10942.1|10943.6|10943|10944.3|10943.4|10942.7|10941.9|200
1588301100000|2020-05-01 02:45:00|10943.7|10942.8|10946.7|10945.8|10946.8|10946.1|10942.5|10941.6|284
1588301400000|2020-05-01 02:50:00|10946.8|10945.9|10945.4|10944.5|10946.8|10946.1|10944.9|10944|220
1588301700000|2020-05-01 02:55:00|10945.2|10944.6|10945.1|10944.5|10945.7|10944.8|10944.7|10943.8|225
1588302000000|2020-05-01 03:00:00|10945|10944.2|10943.1|10942.5|10945.1|10944.2|10942.9|10942.2|226
1588302300000|2020-05-01 03:05:00|10943.2|10942.3|10943.2|10942.3|10943.2|10942.5|10941|10940.1|185
1588302600000|2020-05-01 03:10:00|10943.1|10942.2|10945.2|10944.3|10945.3|10944.4|10942.6|10941.9|272
1588302900000|2020-05-01 03:15:00|10945.1|10944.2|10944.1|10943.2|10945.6|10944.8|10943.7|10943|268
1588303200000|2020-05-01 03:20:00|10944.2|10943.3|10943.3|10942.7|10945.8|10945|10943.3|10942.4|206
1588303500000|2020-05-01 03:25:00|10943.4|10942.5|10943.6|10942.7|10945.2|10944.3|10942.6|10941.8|190
1588303800000|2020-05-01 03:30:00|10943.5|10942.6|10944.1|10943.2|10944.3|10943.5|10943.2|10942.4|124
1588304100000|2020-05-01 03:35:00|10944|10943.4|10945.9|10945.3|10946.7|10945.8|10943.8|10943|246
1588304400000|2020-05-01 03:40:00|10946.1|10945.2|10944.8|10943.9|10946.4|10945.5|10944|10943.3|228
1588304700000|2020-05-01 03:45:00|10944.7|10943.8|10946.1|10945.5|10946.4|10945.6|10944.1|10943.3|160
1588305000000|2020-05-01 03:50:00|10946.2|10945.6|10946.1|10945.5|10946.4|10945.7|10945.5|10944.6|134
1588305300000|2020-05-01 03:55:00|10946.2|10945.6|10945.7|10944.8|10946.8|10946|10945.6|10944.8|111
1588305600000|2020-05-01 04:00:00|10945.6|10944.7|10945.7|10945.1|10946.2|10945.4|10945.1|10944.3|164
1588305900000|2020-05-01 04:05:00|10945.6|10945|10945.6|10944.7|10946.2|10945.3|10945.1|10944.2|185
1588306200000|2020-05-01 04:10:00|10945.7|10944.8|10945.4|10944.5|10946.2|10945.3|10945.1|10944.3|134
1588306500000|2020-05-01 04:15:00|10945.2|10944.6|10945.5|10944.9|10945.8|10945|10945|10944.2|157
1588306800000|2020-05-01 04:20:00|10945.4|10944.8|10944.9|10944.3|10946.2|10945.3|10944.5|10943.8|126
1588307100000|2020-05-01 04:25:00|10944.8|10944.2|10946.2|10945.6|10946.8|10946|10944.8|10944|101
1588307400000|2020-05-01 04:30:00|10945.7|10945.3|10946.5|10945.6|10946.6|10945.9|10945.2|10944.3|136
1588307700000|2020-05-01 04:35:00|10946.6|10945.7|10946.7|10945.8|10947.9|10947.1|10945.3|10944.6|223
1588308000000|2020-05-01 04:40:00|10946.8|10945.9|10945.8|10945.2|10946.8|10945.9|10945.8|10945|118
1588308300000|2020-05-01 04:45:00|10945.9|10945|10946.2|10945.3|10947|10946.3|10945.7|10944.9|182
1588308600000|2020-05-01 04:50:00|10946.1|10945.6|10945.8|10944.9|10946.7|10946|10945.3|10944.6|215
1588308900000|2020-05-01 04:55:00|10945.7|10944.8|10949.8|10948.9|10950.2|10949.6|10945.5|10944.6|226
1588309200000|2020-05-01 05:00:00|10949.6|10949|10946.8|10945.9|10949.6|10949|10946.5|10945.6|238
1588309500000|2020-05-01 05:05:00|10946.6|10946|10945.5|10944.6|10946.9|10946.1|10944.4|10943.8|211
1588309800000|2020-05-01 05:10:00|10945.4|10944.8|10946.1|10945.2|10946.3|10945.6|10945|10944.2|148
1588310100000|2020-05-01 05:15:00|10946|10945.1|10945.5|10944.9|10946.1|10945.4|10945|10944.3|157
1588310400000|2020-05-01 05:20:00|10945.6|10945|10952.3|10951.7|10952.5|10951.8|10945.6|10945|307
1588310700000|2020-05-01 05:25:00|10952.5|10951.6|10950|10949.4|10955.8|10955|10949.9|10949.3|433
1588311000000|2020-05-01 05:30:00|10950.1|10949.2|10950.1|10949.2|10950.4|10949.6|10948.9|10948.1|273
1588311300000|2020-05-01 05:35:00|10949.9|10949|10948.5|10947.6|10950.3|10949.4|10948.3|10947.4|201
1588311600000|2020-05-01 05:40:00|10948.6|10947.7|10947.3|10946.4|10949.9|10949|10946.4|10945.5|338
1588311900000|2020-05-01 05:45:00|10947.4|10946.5|10947.3|10946.4|10949.6|10948.8|10946.9|10946|281
1588312200000|2020-05-01 05:50:00|10947.2|10946.3|10952.9|10952|10953.2|10952.5|10946.5|10945.7|358
1588312500000|2020-05-01 05:55:00|10953|10952.1|10952.5|10951.6|10953|10952.2|10950.4|10949.7|414
1588312800000|2020-05-01 06:00:00|10952.4|10951.5|10959.5|10958.6|10961.1|10960.2|10952.4|10951.5|633
1588313100000|2020-05-01 06:05:00|10959.6|10958.7|10961.8|10960.9|10963|10962.1|10957.1|10956.2|482
1588313400000|2020-05-01 06:10:00|10961.9|10961|10960.5|10959.9|10963.2|10962.3|10960|10959.1|441
1588313700000|2020-05-01 06:15:00|10960.4|10959.8|10963.8|10963.2|10965.2|10964.3|10959.9|10959.3|384
1588314000000|2020-05-01 06:20:00|10963.7|10963.1|10963.4|10962.5|10963.8|10963.2|10961.3|10960.6|364
1588314300000|2020-05-01 06:25:00|10963.3|10962.4|10962.2|10961.3|10963.5|10962.6|10961|10960.3|276
1588314600000|2020-05-01 06:30:00|10962.1|10961.5|10958.7|10957.8|10964.5|10963.8|10958.4|10957.6|370
1588314900000|2020-05-01 06:35:00|10958.6|10957.7|10959.8|10959.2|10961.6|10960.9|10958.4|10957.6|202
1588315200000|2020-05-01 06:40:00|10959.7|10959.1|10957.6|10956.7|10961.1|10960.2|10957.4|10956.6|192
1588315500000|2020-05-01 06:45:00|10957.4|10956.8|10954.5|10953.9|10958.4|10957.6|10954.1|10953.3|438
1588315800000|2020-05-01 06:50:00|10954.4|10953.8|10956.3|10955.4|10957.5|10956.6|10953.6|10952.8|358
1588316100000|2020-05-01 06:55:00|10956.2|10955.3|10960.4|10959.5|10960.6|10960|10956.2|10955.3|401
1588316400000|2020-05-01 07:00:00|10960.1|10959.8|10967.2|10966.6|10970.3|10969.4|10958.4|10957.6|651
1588316700000|2020-05-01 07:05:00|10967.3|10966.7|10966|10965.4|10968.4|10967.5|10963.5|10962.9|422
1588317000000|2020-05-01 07:10:00|10966.1|10965.5|10959.3|10958.7|10968|10967.1|10959|10958.1|395
1588317300000|2020-05-01 07:15:00|10959.5|10958.9|10955.4|10954.8|10962.6|10961.8|10955.4|10954.8|363
1588317600000|2020-05-01 07:20:00|10955.5|10954.9|10957|10956.4|10959.7|10959.1|10954.4|10953.6|504
1588317900000|2020-05-01 07:25:00|10957.1|10956.5|10954.5|10953.9|10958.4|10957.7|10953.1|10952.2|457
1588318200000|2020-05-01 07:30:00|10954.7|10953.8|10950.2|10949.3|10955.3|10954.5|10949.2|10948.6|462
1588318500000|2020-05-01 07:35:00|10949.6|10949|10953.1|10952.2|10956.4|10955.6|10949.5|10948.8|550
1588318800000|2020-05-01 07:40:00|10953|10952.1|10955.7|10954.8|10957.4|10956.5|10952|10951.3|538
1588319100000|2020-05-01 07:45:00|10955.6|10954.7|10959.2|10958.3|10960.6|10959.7|10955|10954.2|463
1588319400000|2020-05-01 07:50:00|10959|10958.4|10958.6|10958|10959.3|10958.5|10955.1|10954.3|466
1588319700000|2020-05-01 07:55:00|10958.7|10957.8|10965.1|10964.2|10966.9|10966.3|10957.4|10956.8|654
1588320000000|2020-05-01 08:00:00|10964.8|10964.3|10964.7|10963.8|10969.1|10968.2|10960.7|10959.8|643
1588320300000|2020-05-01 08:05:00|10964.6|10963.7|10965.4|10964.5|10965.4|10964.6|10961.8|10961.2|477
1588320600000|2020-05-01 08:10:00|10965.3|10964.4|10964.9|10964|10966.5|10965.7|10962.4|10961.6|432
1588320900000|2020-05-01 08:15:00|10964.6|10963.9|10967.1|10966.5|10967.4|10966.8|10959|10958.4|469
1588321200000|2020-05-01 08:20:00|10967.2|10966.6|10976.8|10975.9|10980.2|10979.3|10966.6|10965.9|755
1588321500000|2020-05-01 08:25:00|10976.4|10975.5|10967.6|10967|10978.3|10977.5|10967.5|10966.6|544
1588321800000|2020-05-01 08:30:00|10967.7|10966.8|10972.7|10971.8|10973.1|10972.2|10967.6|10966.8|413
1588322100000|2020-05-01 08:35:00|10972.6|10972|10966.2|10965.6|10973.2|10972.3|10966.2|10965.6|519
1588322400000|2020-05-01 08:40:00|10966.4|10965.5|10972.7|10971.8|10973.2|10972.3|10965.4|10964.6|517
1588322700000|2020-05-01 08:45:00|10972.5|10971.6|10970|10969.4|10973.7|10972.8|10969.7|10968.9|437
1588323000000|2020-05-01 08:50:00|10969.9|10969.3|10976.1|10975.2|10977.7|10976.8|10969.3|10968.6|491
1588323300000|2020-05-01 08:55:00|10976|10975.1|10976.9|10976|10977.5|10976.6|10971.4|10970.7|485
1588323600000|2020-05-01 09:00:00|10976.8|10975.9|10976|10975.4|10978.1|10977.2|10974.6|10973.7|479
1588323900000|2020-05-01 09:05:00|10976.1|10975.2|10976.7|10976.1|10979.7|10979.1|10975.8|10975.1|476
1588324200000|2020-05-01 09:10:00|10976.8|10976.2|10978.2|10977.3|10978.7|10978.1|10974.5|10973.9|426
1588324500000|2020-05-01 09:15:00|10978.5|10977.9|10979.2|10978.3|10979.8|10979|10974.3|10973.5|334
1588324800000|2020-05-01 09:20:00|10978.9|10978.2|10979.7|10978.8|10980.1|10979.3|10976.8|10976|276
1588325100000|2020-05-01 09:25:00|10979.8|10978.9|10987.2|10986.6|10987.9|10987|10979.1|10978.4|449
1588325400000|2020-05-01 09:30:00|10987.4|10986.5|10984.2|10983.6|10987.4|10986.6|10981|10980.1|527
1588325700000|2020-05-01 09:35:00|10983.7|10983.3|10979.5|10978.9|10983.9|10983.3|10978.5|10977.6|451
1588326000000|2020-05-01 09:40:00|10979.6|10979|10983.7|10982.8|10985|10984.2|10979.4|10978.6|448
1588326300000|2020-05-01 09:45:00|10983.5|10982.9|10980.4|10979.8|10984.7|10983.8|10980.1|10979.2|456
1588326600000|2020-05-01 09:50:00|10980.7|10979.7|10983.4|10982.5|10983.5|10982.7|10979.5|10978.6|502
1588326900000|2020-05-01 09:55:00|10983.3|10982.4|10982.3|10981.4|10984.4|10983.6|10980.9|10980.1|394
1588327200000|2020-05-01 10:00:00|10982.2|10981.3|10984.4|10983.5|10986.6|10985.7|10982|10981.2|406
1588327500000|2020-05-01 10:05:00|10984.6|10983.7|10986.7|10985.8|10986.8|10986|10982.5|10981.7|325
1588327800000|2020-05-01 10:10:00|10986.6|10986|10985.2|10984.3|10986.7|10986|10984.9|10984.1|272
1588328100000|2020-05-01 10:15:00|10985|10984.1|10986.1|10985.2|10986.4|10985.5|10983.7|10982.8|291
1588328400000|2020-05-01 10:20:00|10986.2|10985.3|10987.7|10986.8|10990.1|10989.5|10984.7|10983.8|339
1588328700000|2020-05-01 10:25:00|10987.9|10987|10985.7|10985.1|10988.3|10987.4|10985.2|10984.3|349
1588329000000|2020-05-01 10:30:00|10985.8|10985.2|10990.2|10989.3|10990.4|10989.6|10985.8|10985|387
1588329300000|2020-05-01 10:35:00|10990.1|10989.5|10984.2|10983.3|10990.4|10989.6|10982.7|10982|396
1588329600000|2020-05-01 10:40:00|10984.1|10983.2|10980|10979.4|10985.2|10984.6|10978.6|10977.7|392
1588329900000|2020-05-01 10:45:00|10980.1|10979.5|10978.4|10977.8|10982.3|10981.4|10978.4|10977.6|476
1588330200000|2020-05-01 10:50:00|10978.5|10977.9|10979.4|10978.5|10981.4|10980.8|10976.5|10975.8|360
1588330500000|2020-05-01 10:55:00|10979.2|10978.6|10981.7|10981.1|10984.3|10983.5|10978.4|10977.8|321
1588330800000|2020-05-01 11:00:00|10981.8|10981.2|10979.1|10978.2|10982|10981.4|10978.9|10978.2|292
1588331100000|2020-05-01 11:05:00|10978.9|10978.3|10980.6|10980|10981.4|10980.8|10976|10975.3|346
1588331400000|2020-05-01 11:10:00|10980.7|10980.1|10980.2|10979.6|10981.4|10980.7|10977.9|10977.1|300
1588331700000|2020-05-01 11:15:00|10979.9|10979.3|10980.7|10979.8|10983.8|10983.1|10979.9|10979.2|368
1588332000000|2020-05-01 11:20:00|10980.8|10980.1|10980.9|10980.3|10984.1|10983.5|10980.7|10980|340
1588332300000|2020-05-01 11:25:00|10981.1|10980.5|10979.5|10978.9|10981.1|10980.5|10976.2|10975.6|370
1588332600000|2020-05-01 11:30:00|10979|10978.4|10975.5|10974.6|10980.1|10979.3|10974.8|10974|440
1588332900000|2020-05-01 11:35:00|10975.3|10974.7|10978.1|10977.5|10979.1|10978.5|10975|10974.4|283
1588333200000|2020-05-01 11:40:00|10978.3|10977.4|10979.2|10978.3|10980.5|10979.8|10977.8|10977|390
1588333500000|2020-05-01 11:45:00|10978.8|10978.2|10977.4|10976.8|10980|10979.2|10976.8|10976.2|429
1588333800000|2020-05-01 11:50:00|10977.5|10976.9|10974.4|10973.8|10978.7|10978.1|10972.6|10972|536
1588334100000|2020-05-01 11:55:00|10974.1|10973.5|10973.4|10972.8|10974.9|10974.3|10971.2|10970.6|495
1588334400000|2020-05-01 12:00:00|10973.5|10972.9|10975.5|10974.9|10978.7|10978.1|10973.5|10972.9|456
1588334700000|2020-05-01 12:05:00|10975.4|10974.8|10981|10980.1|10982.9|10982.1|10974.7|10974.1|613
1588335000000|2020-05-01 12:10:00|10981.1|10980.2|10980.1|10979.5|10983.3|10982.6|10978.5|10977.7|461
1588335300000|2020-05-01 12:15:00|10980.2|10979.3|10977|10976.1|10980.5|10979.6|10972.1|10971.4|640
1588335600000|2020-05-01 12:20:00|10976.8|10976.2|10981.4|10980.5|10982.2|10981.5|10976.4|10975.8|556
1588335900000|2020-05-01 12:25:00|10981.3|10980.4|10983.5|10982.9|10986.5|10985.9|10980.9|10980.1|537
1588336200000|2020-05-01 12:30:00|10983.6|10983|10984.6|10983.7|10985.7|10985.1|10981.1|10980.3|455
1588336500000|2020-05-01 12:35:00|10984.4|10983.8|10983.9|10983.3|10987|10986.1|10983.9|10983.3|556
1588336800000|2020-05-01 12:40:00|10984|10983.4|10981.1|10980.2|10985.4|10984.7|10979.1|10978.2|482
1588337100000|2020-05-01 12:45:00|10981|10980.1|10978.8|10978.2|10982.3|10981.6|10978.6|10978|475
1588337400000|2020-05-01 12:50:00|10979|10978.4|10979.8|10979.2|10981.6|10980.9|10978.7|10978.1|374
1588337700000|2020-05-01 12:55:00|10979.9|10979.3|10981.1|10980.2|10981.1|10980.4|10976.8|10976.2|526
1588338000000|2020-05-01 13:00:00|10981|10980.4|10979.6|10979|10981.2|10980.4|10975.9|10975.3|587
1588338300000|2020-05-01 13:05:00|10979.5|10978.9|10978.3|10977.7|10981.9|10981.1|10976.8|10976.1|477
1588338600000|2020-05-01 13:10:00|10978.2|10977.6|10982|10981.4|10982.3|10981.6|10976.4|10975.7|529
1588338900000|2020-05-01 13:15:00|10982.1|10981.5|10981.6|10981|10985.3|10984.6|10981.2|10980.4|614
1588339200000|2020-05-01 13:20:00|10981.7|10981.1|10978.4|10977.5|10982.8|10982.1|10978.2|10977.4|521
1588339500000|2020-05-01 13:25:00|10978.2|10977.6|10979.7|10978.8|10981.2|10980.5|10976.8|10976.1|563
1588339800000|2020-05-01 13:30:00|10979.5|10978.9|10981.2|10980.3|10982|10981.2|10974.7|10974|635
1588340100000|2020-05-01 13:35:00|10981.3|10980.4|10979.4|10978.5|10981.7|10981|10977.5|10976.6|534
1588340400000|2020-05-01 13:40:00|10979.3|10978.4|10980.3|10979.4|10980.4|10979.7|10977.7|10976.9|458
1588340700000|2020-05-01 13:45:00|10980.6|10979.7|10979.1|10978.5|10982|10981.1|10978.5|10977.6|480
1588341000000|2020-05-01 13:50:00|10979.2|10978.6|10975.9|10975|10981.4|10980.7|10974.4|10973.6|496
1588341300000|2020-05-01 13:55:00|10975.8|10974.9|10976.1|10974.6|10977.8|10977|10974.3|10973.4|640
1588341600000|2020-05-01 14:00:00|10976.3|10974.9|10979.5|10978.9|10980.8|10979.9|10972.5|10971.6|781
1588341900000|2020-05-01 14:05:00|10979|10978.4|10979.7|10978.8|10983.4|10982.5|10978.6|10977.8|582
1588342200000|2020-05-01 14:10:00|10979.9|10979|10987.4|10986.5|10987.8|10987.1|10978.4|10977.8|861
1588342500000|2020-05-01 14:15:00|10987.3|10986.7|10990.5|10989.6|10994|10993.3|10986.5|10985.7|861
1588342800000|2020-05-01 14:20:00|10990.4|10989.5|10990.8|10989.9|10992|10991.3|10987.2|10986.5|601
1588343100000|2020-05-01 14:25:00|10990.7|10989.8|10998.2|10997.3|10999.8|10999|10990.4|10989.5|623
1588343400000|2020-05-01 14:30:00|10998.3|10997.4|10994.1|10993.5|11005.4|11004.7|10993.7|10992.9|796
1588343700000|2020-05-01 14:35:00|10994.6|10994|11014.6|11013.7|11018.6|11017.3|10994.6|10994|1221
1588344000000|2020-05-01 14:40:00|11014.5|11013.6|11005.3|11004.4|11016.7|11015.8|11004.9|11004|881
1588344300000|2020-05-01 14:45:00|11005.4|11004.5|11006.5|11005.6|11012.6|11011.7|11005.2|11004.4|938
1588344600000|2020-05-01 14:50:00|11006.6|11005.7|11001.7|11000.8|11006.9|11006|10999.3|10998.4|901
1588344900000|2020-05-01 14:55:00|11001.5|11000.6|11008.1|11007.2|11010.9|11010.2|11000.6|10999.7|1104
1588345200000|2020-05-01 15:00:00|11008|11007.5|11002.9|11002|11009.6|11008.7|11002.2|11001.3|973
1588345500000|2020-05-01 15:05:00|11002.8|11002.2|11005.7|11004.8|11005.7|11004.9|11001.8|11000.9|671
1588345800000|2020-05-01 15:10:00|11005.6|11004.7|11002.8|11001.9|11005.7|11005|10999|10998.1|676
1588346100000|2020-05-01 15:15:00|11002.7|11001.8|11004.8|11004.2|11005.8|11004.9|11000.5|10999.7|610
1588346400000|2020-05-01 15:20:00|11005|11004.1|11001|11000.4|11005.8|11005|11001|11000.4|525
1588346700000|2020-05-01 15:25:00|11001.1|11000.2|11015.3|11014.4|11016.9|11016|11000.9|11000.1|819
1588347000000|2020-05-01 15:30:00|11015|11014.1|11007.5|11006.6|11015|11014.1|11007.1|11006.2|575
1588347300000|2020-05-01 15:35:00|11007.6|11006.7|11004.6|11004|11008.6|11007.8|11002.3|11001.4|531
1588347600000|2020-05-01 15:40:00|11004.8|11004.2|11002.2|11001.3|11006|11005.1|11000.5|10999.6|553
1588347900000|2020-05-01 15:45:00|11002|11001.4|10998|10997.1|11002.3|11001.4|10997.3|10996.4|539
1588348200000|2020-05-01 15:50:00|10998.1|10997.2|10995.9|10995.3|10999.2|10998.4|10995.4|10994.7|558
1588348500000|2020-05-01 15:55:00|10996|10995.4|10998.2|10997.3|11000.4|10999.5|10995.9|10995.1|521
1588348800000|2020-05-01 16:00:00|10998.3|10997.4|10996.7|10995.8|11000|10999.1|10995.4|10994.5|523
1588349100000|2020-05-01 16:05:00|10996.6|10995.7|10996.1|10995.2|10998.9|10998|10995.2|10994.3|491
1588349400000|2020-05-01 16:10:00|10996|10995.4|10997.7|10996.8|10999.7|10999|10993.2|10992.3|641
1588349700000|2020-05-01 16:15:00|10997.9|10997|10994.2|10993.3|10999.4|10998.7|10993.8|10993.2|449
1588350000000|2020-05-01 16:20:00|10993.8|10992.9|10991.9|10991|10995.2|10994.5|10990.4|10989.6|496
1588350300000|2020-05-01 16:25:00|10992.1|10991.2|10992.4|10991.5|10993.7|10992.9|10991.6|10990.9|416
1588350600000|2020-05-01 16:30:00|10992.1|10991.6|10989.5|10988.6|10994|10993.4|10988.5|10987.6|522
1588350900000|2020-05-01 16:35:00|10989.6|10988.7|10991.2|10990.3|10992.3|10991.5|10987.8|10987.1|546
1588351200000|2020-05-01 16:40:00|10990.9|10990.2|10988.2|10987.3|10992.5|10991.7|10987.7|10987.1|402
1588351500000|2020-05-01 16:45:00|10988.1|10987.2|10987|10986.1|10988.4|10987.7|10985.5|10984.7|504
1588351800000|2020-05-01 16:50:00|10987.1|10986.5|10990.2|10989.6|10991.5|10990.6|10986.8|10986.1|546
1588352100000|2020-05-01 16:55:00|10990.3|10989.7|10988.1|10987.2|10991.7|10991|10987.7|10986.8|565
1588352400000|2020-05-01 17:00:00|10988.3|10987.4|10989.2|10988.3|10989.3|10988.5|10986.7|10986|434
1588352700000|2020-05-01 17:05:00|10988.7|10988.1|10986.3|10985.4|10988.7|10988.1|10986|10985.3|328
1588353000000|2020-05-01 17:10:00|10986.5|10985.9|10985.3|10984.4|10987.8|10987.1|10984.4|10983.7|363
1588353300000|2020-05-01 17:15:00|10985.2|10984.3|10985.6|10985|10988|10987.1|10985.2|10984.3|427
1588353600000|2020-05-01 17:20:00|10985.7|10985.1|10986.4|10985.8|10987.8|10987|10984.7|10983.8|359
1588353900000|2020-05-01 17:25:00|10986.5|10985.6|10982.5|10981.6|10986.6|10985.7|10981.9|10981.1|335
1588354200000|2020-05-01 17:30:00|10982.6|10981.7|10979.3|10978.4|10983.8|10982.9|10978.9|10978.2|341
1588354500000|2020-05-01 17:35:00|10979.5|10978.7|10984.2|10983.3|10985.7|10984.8|10979.2|10978.3|498
1588354800000|2020-05-01 17:40:00|10984.3|10983.4|10986.1|10985.5|10987.1|10986.5|10984.2|10983.3|312
1588355100000|2020-05-01 17:45:00|10985.7|10985.1|10982.3|10981.4|10985.9|10985.1|10981.6|10980.9|358
1588355400000|2020-05-01 17:50:00|10982.2|10981.3|10985|10984.1|10985|10984.1|10981.9|10981|291
1588355700000|2020-05-01 17:55:00|10984.9|10984|10982.2|10981.3|10984.9|10984.2|10981.1|10980.2|415
1588356000000|2020-05-01 18:00:00|10982.1|10981.5|10980.2|10979.3|10982.4|10981.7|10979.7|10978.8|427
1588356300000|2020-05-01 18:05:00|10980.1|10979.2|10978.7|10978.1|10982.1|10981.2|10978.6|10977.9|282
1588356600000|2020-05-01 18:10:00|10978.8|10978.2|10979.7|10978.8|10980.8|10980|10978|10977.2|278
1588356900000|2020-05-01 18:15:00|10979.8|10978.9|10978.5|10977.6|10979.8|10979|10978.2|10977.3|335
1588357200000|2020-05-01 18:20:00|10978.3|10977.7|10978.4|10977.8|10979.3|10978.5|10977.7|10976.9|271
1588357500000|2020-05-01 18:25:00|10978.6|10977.7|10979.9|10979|10981.1|10980.2|10978.3|10977.6|240
1588357800000|2020-05-01 18:30:00|10979.8|10978.9|10978.6|10977.7|10980.1|10979.3|10978.1|10977.2|316
1588358100000|2020-05-01 18:35:00|10978.5|10977.6|10977.1|10976.2|10980.3|10979.5|10976.8|10976|370
1588358400000|2020-05-01 18:40:00|10977.2|10976.3|10977|10976.4|10978.7|10978|10976.8|10976.1|358
1588358700000|2020-05-01 18:45:00|10976.7|10976.1|10977.3|10976.7|10980.3|10979.5|10976.1|10975.4|362
1588359000000|2020-05-01 18:50:00|10977.4|10976.5|10977.5|10976.6|10978.5|10977.8|10976.8|10976|337
1588359300000|2020-05-01 18:55:00|10977.4|10976.8|10977|10976.4|10978.3|10977.4|10976.6|10975.8|482
1588359600000|2020-05-01 19:00:00|10977.1|10976.5|10976.9|10976|10977.9|10977|10975.5|10974.7|364
1588359900000|2020-05-01 19:05:00|10976.8|10975.9|10975.7|10974.8|10977.3|10976.4|10975.5|10974.7|245
1588360200000|2020-05-01 19:10:00|10975.6|10975|10976.5|10975.9|10977.8|10976.9|10975.3|10974.7|201
1588360500000|2020-05-01 19:15:00|10976.6|10975.7|10975.7|10975.1|10977.6|10976.7|10975.6|10974.9|207
1588360800000|2020-05-01 19:20:00|10975.8|10974.9|10979.2|10978.3|10979.2|10978.3|10975.3|10974.6|333
1588361100000|2020-05-01 19:25:00|10979.1|10978.2|10979.8|10979.2|10981|10980.4|10978.5|10977.8|520
1588361400000|2020-05-01 19:30:00|10980|10979.1|10979.6|10979|10980.7|10980.1|10978.1|10977.4|588
1588361700000|2020-05-01 19:35:00|10979.8|10978.9|10979.7|10978.8|10980.5|10979.6|10979|10978.2|369
1588362000000|2020-05-01 19:40:00|10979.6|10979|10978.5|10977.6|10979.6|10979|10977.2|10976.3|332
1588362300000|2020-05-01 19:45:00|10978.4|10977.5|10980|10979.1|10981|10980.3|10976.5|10975.6|401
1588362600000|2020-05-01 19:50:00|10979.9|10979|10980|10979.1|10980.9|10980.1|10978.4|10977.5|472
1588362900000|2020-05-01 19:55:00|10980.1|10979.2|10979.8|10978.9|10982|10981.2|10978.7|10977.8|556
1588363200000|2020-05-01 20:00:00|10979.7|10978.8|10979|10978.1|10980.7|10979.9|10978.3|10977.4|279
1588363500000|2020-05-01 20:05:00|10979.2|10978.3|10978.2|10977.3|10979.2|10978.3|10977.1|10976.4|228
1588363800000|2020-05-01 20:10:00|10978.3|10977.4|10975.6|10974.7|10978.7|10977.8|10975.2|10974.3|276
1588364100000|2020-05-01 20:15:00|10976|10975.1|10976.1|10975.2|10977.6|10976.8|10975|10974.1|298
1588364400000|2020-05-01 20:20:00|10976|10975.1|10974.7|10973.8|10976.4|10975.5|10973.6|10972.7|236
1588364700000|2020-05-01 20:25:00|10974.9|10974|10975.9|10975|10976.1|10975.2|10974.8|10973.9|152
1588365000000|2020-05-01 20:30:00|10976.2|10975.3|10976.6|10975.7|10977|10976.3|10976.1|10975.1|170
1588365300000|2020-05-01 20:35:00|10976.7|10975.8|10977.6|10976.6|10977.7|10976.8|10975|10974.1|241
1588365600000|2020-05-01 20:40:00|10977.7|10976.7|10980.8|10979.7|10981.4|10980.5|10977.6|10976.7|241
1588365900000|2020-05-01 20:45:00|10980.6|10979.4|10980.8|10979.5|10981.6|10980.3|10979.6|10978.4|814
1588366200000|2020-05-01 20:50:00|10980.7|10979.6|10981|10980.4|10981.7|10980.4|10979.5|10978|657
1588366500000|2020-05-01 20:55:00|10980.9|10980.3|10982.8|10978.4|10986|10981.3|10980.2|10975.7|573
1588536000000|2020-05-03 20:00:00|10977.1|10965.1|10981|10969|10981|10969|10977.1|10965.1|10
1588536300000|2020-05-03 20:05:00|10979.5|10967.5|10978.9|10968.3|10981|10969|10978.7|10967.5|18
1588536600000|2020-05-03 20:10:00|10978.7|10968.2|10981|10969|10981|10969|10978.7|10967.3|19
1588536900000|2020-05-03 20:15:00|10979.6|10967.6|10979.4|10967.4|10981|10969|10979.4|10967.4|12
1588537200000|2020-05-03 20:20:00|10979.6|10967.6|10979.4|10967.4|10982.9|10970.9|10979|10967|12
1588537500000|2020-05-03 20:25:00|10983.4|10971.4|10978.8|10971.3|10983.4|10971.4|10978.7|10968.2|20
1588537800000|2020-05-03 20:30:00|10981.2|10969.9|10980.8|10970.8|10983.4|10976|10976.1|10969.9|48
1588538100000|2020-05-03 20:35:00|10981.9|10969.9|10980.4|10968.4|10982|10971.2|10978.8|10967.3|25
1588538700000|2020-05-03 20:45:00|10980.9|10968.9|10980.4|10968.4|10980.9|10968.9|10980.4|10968.4|2
1588539000000|2020-05-03 20:50:00|10980.9|10968.9|10980.4|10968.4|10982.2|10970.2|10980.4|10968.4|7
1588539300000|2020-05-03 20:55:00|10977.9|10965.9|10972.6|10966.4|10977.9|10967.2|10972.5|10965.9|13
1588539600000|2020-05-03 21:00:00|10972.5|10966.3|10974.9|10968|10979.3|10968.3|10972.5|10961.8|56
1588539900000|2020-05-03 21:05:00|10975.8|10968.1|10977.8|10968.1|10980.3|10971.7|10970.4|10962.7|125
1588540200000|2020-05-03 21:10:00|10978.6|10968.5|10975.3|10969.2|10979.3|10969.8|10971.3|10963.3|117
1588540500000|2020-05-03 21:15:00|10975.2|10969.3|10976.6|10966.5|10979.2|10969.3|10975.2|10964.4|47
1588540800000|2020-05-03 21:20:00|10977.5|10967.7|10978.2|10971.4|10979.3|10971.4|10973.3|10964.7|99
1588541100000|2020-05-03 21:25:00|10977.4|10971.1|10978|10968.1|10978.1|10971.4|10975|10964.9|70
1588541400000|2020-05-03 21:30:00|10976|10967.6|10976.3|10966.7|10977.3|10970.1|10975.1|10965|112
1588541700000|2020-05-03 21:35:00|10976.2|10966.4|10975.3|10965.3|10979.6|10969.7|10974.9|10964.8|103
1588542000000|2020-05-03 21:40:00|10975.8|10965.5|10974.9|10964.9|10976.5|10969.3|10974.9|10964.9|59
1588542300000|2020-05-03 21:45:00|10975.3|10969.2|10975.4|10968.8|10977.7|10969.6|10974.6|10965.1|117
1588542600000|2020-05-03 21:50:00|10975.5|10968.7|10975.2|10967.6|10977.9|10969.6|10974.4|10965.6|122
1588542900000|2020-05-03 21:55:00|10975.1|10967.1|10974.6|10968.3|10976.5|10969.5|10974|10965.9|110
1588543200000|2020-05-03 22:00:00|10975.1|10968.2|10971.6|10969.7|10979.4|10973.3|10970.7|10968.1|648
1588543500000|2020-05-03 22:05:00|10971|10969.4|10968.6|10967|10971.5|10969.9|10968.2|10966.6|396
1588543800000|2020-05-03 22:10:00|10968.8|10967.2|10968.2|10967.3|10970.5|10969|10968.1|10967.1|378
1588544100000|2020-05-03 22:15:00|10968.4|10967.5|10966.6|10965.7|10968.4|10967.5|10964.9|10964|378
1588544400000|2020-05-03 22:20:00|10966.5|10965.6|10964.3|10963.4|10966.6|10965.7|10963.3|10962.4|462
1588544700000|2020-05-03 22:25:00|10964.4|10963.3|10961.2|10960.3|10965.5|10964.6|10960.8|10959.7|398
1588545000000|2020-05-03 22:30:00|10960.9|10960.2|10959.8|10958.9|10960.9|10960.2|10956.6|10955.7|483
1588545300000|2020-05-03 22:35:00|10959.9|10959|10960.8|10959.9|10961.8|10960.8|10958.6|10957.5|504
1588545600000|2020-05-03 22:40:00|10960.7|10959.8|10959.1|10958.2|10960.7|10959.8|10957.9|10956.9|455
1588545900000|2020-05-03 22:45:00|10959.2|10958.1|10956.6|10955.7|10959.4|10958.5|10956.1|10955.2|392
1588546200000|2020-05-03 22:50:00|10956.7|10955.8|10954.6|10953.7|10957.3|10956.4|10953.8|10952.9|280
1588546500000|2020-05-03 22:55:00|10954.7|10953.8|10956.9|10956|10957|10956.1|10953.6|10952.7|500
1588546800000|2020-05-03 23:00:00|10957|10956.1|10959.6|10958.7|10960.6|10959.7|10954.2|10953.3|492
1588547100000|2020-05-03 23:05:00|10959.5|10958.6|10961.3|10960.4|10961.8|10960.9|10959.3|10958.4|283
1588547400000|2020-05-03 23:10:00|10961.1|10960.2|10960.9|10960|10961.4|10960.5|10959.1|10958.2|244
1588547700000|2020-05-03 23:15:00|10960.8|10959.9|10959.6|10958.7|10960.8|10959.9|10958.9|10958|156
1588548000000|2020-05-03 23:20:00|10959.7|10958.8|10959.3|10958.4|10960.7|10959.8|10958.5|10957.7|161
1588548300000|2020-05-03 23:25:00|10959.2|10958.3|10961.9|10961|10962.3|10961.4|10958.7|10957.8|219
1588548600000|2020-05-03 23:30:00|10961.7|10960.8|10962.1|10961.2|10962.9|10962|10960.8|10960|244
1588548900000|2020-05-03 23:35:00|10962|10961.1|10961.6|10960.7|10962.3|10961.4|10960.8|10959.9|321
1588549200000|2020-05-03 23:40:00|10961.5|10960.6|10962.4|10961.5|10963|10962.1|10961.1|10960.2|242
1588549500000|2020-05-03 23:45:00|10962.3|10961.7|10960.5|10959.6|10962.5|10961.7|10959.9|10959.1|236
1588549800000|2020-05-03 23:50:00|10960.6|10959.7|10960.6|10959.7|10962.6|10961.8|10958.9|10958|299
1588550100000|2020-05-03 23:55:00|10960.5|10959.6|10961.3|10960.4|10961.7|10960.8|10959.2|10958.3|207
1588550400000|2020-05-04 00:00:00|10961.4|10960.5|10955.4|10954.8|10961.5|10960.7|10955|10954.1|393
1588550700000|2020-05-04 00:05:00|10955.3|10954.7|10952.8|10951.9|10955.6|10954.9|10952.1|10951.3|339
1588551000000|2020-05-04 00:10:00|10952.9|10952|10954.2|10953.3|10954.4|10953.6|10951.7|10950.9|248
1588551300000|2020-05-04 00:15:00|10954.1|10953.5|10953.2|10952.3|10956.1|10955.3|10953|10952.2|374
1588551600000|2020-05-04 00:20:00|10953.3|10952.4|10954.1|10953.5|10954.1|10953.5|10951.3|10950.5|251
1588551900000|2020-05-04 00:25:00|10954.4|10953.4|10954.7|10953.8|10955.8|10954.9|10953.8|10952.9|310
1588552200000|2020-05-04 00:30:00|10954.5|10953.9|10955.7|10955.1|10956.2|10955.5|10952.9|10952.1|316
1588552500000|2020-05-04 00:35:00|10955.8|10955.2|10954.2|10953.3|10956.2|10955.5|10952.8|10951.9|348
1588552800000|2020-05-04 00:40:00|10954.1|10953.2|10954.2|10953.6|10955.1|10954.2|10953|10952.2|246
1588553100000|2020-05-04 00:45:00|10954.1|10953.5|10951.8|10950.9|10954.4|10953.7|10950.6|10949.7|369
1588553400000|2020-05-04 00:50:00|10951.7|10951.1|10947.4|10946.5|10952.4|10951.6|10946.6|10945.9|423
1588553700000|2020-05-04 00:55:00|10947.2|10946.6|10947.6|10947|10949.4|10948.5|10946.9|10946.2|361
1588554000000|2020-05-04 01:00:00|10947.5|10946.9|10952.5|10951.6|10952.7|10951.9|10947.5|10946.7|358
1588554300000|2020-05-04 01:05:00|10952.7|10951.8|10951.3|10950.4|10955.6|10954.8|10951.3|10950.4|405
1588554600000|2020-05-04 01:10:00|10951.4|10950.7|10948.6|10947.7|10951.7|10950.9|10947.4|10946.5|276
1588554900000|2020-05-04 01:15:00|10948.3|10947.4|10952.4|10951.5|10952.6|10951.8|10948|10947.1|345
1588555200000|2020-05-04 01:20:00|10952.3|10951.4|10953.2|10952.3|10954.4|10953.6|10951.8|10950.9|276
1588555500000|2020-05-04 01:25:00|10953.1|10952.2|10952.9|10952|10953.7|10952.9|10951.7|10951|230
1588555800000|2020-05-04 01:30:00|10953|10952.1|10953.8|10952.9|10954.3|10953.4|10951.2|10950.3|308
1588556100000|2020-05-04 01:35:00|10953.9|10953|10953.6|10952.7|10954.5|10953.6|10952.3|10951.6|286
1588556400000|2020-05-04 01:40:00|10953.7|10952.8|10954.4|10953.5|10955.5|10954.7|10953.2|10952.4|308
1588556700000|2020-05-04 01:45:00|10954.3|10953.7|10953.1|10952.2|10954.5|10953.7|10952.1|10951.3|215
1588557000000|2020-05-04 01:50:00|10952.9|10952.3|10951.7|10950.8|10953.7|10953|10951.4|10950.6|282
1588557300000|2020-05-04 01:55:00|10951.6|10951|10950.7|10949.8|10952|10951.2|10949.9|10949.2|204
1588557600000|2020-05-04 02:00:00|10950.8|10949.9|10950.6|10949.7|10950.8|10949.9|10949|10948.1|221
1588557900000|2020-05-04 02:05:00|10950.7|10949.8|10950.8|10949.9|10951.3|10950.6|10948.6|10947.9|274
1588558200000|2020-05-04 02:10:00|10950.7|10949.8|10951.8|10951.2|10952.6|10951.8|10950.6|10949.8|208
1588558500000|2020-05-04 02:15:00|10952|10951.1|10952.1|10951.5|10952.6|10951.8|10951.2|10950.3|201
1588558800000|2020-05-04 02:20:00|10952.2|10951.3|10946.5|10945.6|10952.7|10951.9|10945.7|10944.8|349
1588559100000|2020-05-04 02:25:00|10946.6|10945.9|10948.2|10947.3|10949.4|10948.6|10946.2|10945.6|383
1588559400000|2020-05-04 02:30:00|10948.1|10947.2|10948.9|10948|10948.9|10948|10947.3|10946.4|231
1588559700000|2020-05-04 02:35:00|10948.8|10947.9|10948.3|10947.4|10949.6|10948.7|10947.6|10946.8|156
1588560000000|2020-05-04 02:40:00|10948.2|10947.3|10949.3|10948.4|10950.2|10949.3|10947.9|10947.2|173
1588560300000|2020-05-04 02:45:00|10949.2|10948.3|10947.9|10947.3|10949.2|10948.3|10947.1|10946.3|290
1588560600000|2020-05-04 02:50:00|10948.1|10947.2|10947.4|10946.5|10948.2|10947.6|10946.5|10945.6|223
1588560900000|2020-05-04 02:55:00|10947.1|10946.2|10944.9|10944|10947.9|10947.2|10944|10943.2|344
1588561200000|2020-05-04 03:00:00|10944.7|10944.1|10945.7|10944.8|10945.7|10945.1|10944.5|10943.7|215
1588561500000|2020-05-04 03:05:00|10945.8|10944.9|10945|10944.1|10947.5|10946.6|10944.8|10944.1|318
1588561800000|2020-05-04 03:10:00|10945.1|10944.2|10945.1|10944.5|10946.7|10946|10944.5|10943.8|295
1588562100000|2020-05-04 03:15:00|10945.3|10944.4|10946|10945.1|10946.9|10946.1|10944.7|10943.9|250
1588562400000|2020-05-04 03:20:00|10945.8|10945.2|10946.3|10945.7|10946.8|10946|10945.3|10944.5|231
1588562700000|2020-05-04 03:25:00|10946.2|10945.6|10944|10943.4|10946.6|10945.7|10943.8|10943.1|156
1588563000000|2020-05-04 03:30:00|10944.2|10943.3|10943|10942.4|10944.8|10944.1|10941.9|10941.2|211
1588563300000|2020-05-04 03:35:00|10943.2|10942.3|10944.1|10943.2|10944.4|10943.5|10941|10940.3|238
1588563600000|2020-05-04 03:40:00|10943.9|10943|10943.1|10942.2|10944|10943.1|10942.5|10941.7|168
1588563900000|2020-05-04 03:45:00|10943.2|10942.3|10943.3|10942.4|10945.2|10944.3|10943.1|10942.2|200
1588564200000|2020-05-04 03:50:00|10943.2|10942.3|10944.4|10943.5|10944.5|10943.8|10942.2|10941.4|164
1588564500000|2020-05-04 03:55:00|10944.5|10943.6|10943.2|10942.3|10944.7|10943.9|10942.6|10941.7|250
1588564800000|2020-05-04 04:00:00|10942.7|10942.1|10942.2|10941.6|10943.3|10942.6|10942.1|10941.3|183
1588565100000|2020-05-04 04:05:00|10942.1|10941.5|10940.9|10940|10943|10942.1|10940.7|10939.9|157
1588565400000|2020-05-04 04:10:00|10940.7|10940.1|10940|10939.4|10941.5|10940.6|10938.9|10938|237
1588565700000|2020-05-04 04:15:00|10939.9|10939.3|10940.6|10939.7|10940.9|10940.1|10939.3|10938.6|155
1588566000000|2020-05-04 04:20:00|10940.5|10939.6|10939.9|10939|10940.9|10940.1|10939.2|10938.5|188
1588566300000|2020-05-04 04:25:00|10939.8|10938.9|10938.8|10937.9|10940.4|10939.7|10938.7|10937.8|244
1588566600000|2020-05-04 04:30:00|10938.5|10937.8|10938.6|10937.7|10939.1|10938.4|10937.9|10937.2|228
1588566900000|2020-05-04 04:35:00|10938.5|10937.6|10937|10936.1|10938.7|10938|10935.8|10935|268
1588567200000|2020-05-04 04:40:00|10936.9|10936|10936.4|10935.8|10937.4|10936.6|10935.4|10934.7|186
1588567500000|2020-05-04 04:45:00|10936.5|10935.6|10936.3|10935.7|10938.7|10938|10935.7|10935|233
1588567800000|2020-05-04 04:50:00|10936.4|10935.8|10938.2|10937.6|10938.6|10937.8|10935.7|10935|181
1588568100000|2020-05-04 04:55:00|10938.1|10937.5|10936.8|10935.9|10939.7|10938.8|10935.4|10934.7|323
1588568400000|2020-05-04 05:00:00|10936.5|10936|10937|10936.4|10939.8|10939|10935.9|10935.1|323
1588568700000|2020-05-04 05:05:00|10936.9|10936.3|10937.7|10936.8|10937.8|10937|10936.6|10935.8|99
1588569000000|2020-05-04 05:10:00|10937.9|10937|10938.3|10937.7|10938.8|10938.1|10937.5|10936.7|182
1588569300000|2020-05-04 05:15:00|10938.4|10937.8|10938.8|10938.2|10940.7|10940.1|10938|10937.1|250
1588569600000|2020-05-04 05:20:00|10938.9|10938.3|10936.7|10935.8|10939.5|10938.8|10936.2|10935.4|187
1588569900000|2020-05-04 05:25:00|10936.8|10935.9|10935.7|10935.1|10937|10936.1|10934.4|10933.5|260
1588570200000|2020-05-04 05:30:00|10935.8|10934.9|10931.8|10931.2|10936.2|10935.6|10931.7|10931|308
1588570500000|2020-05-04 05:35:00|10931.9|10931.3|10935.5|10934.6|10936.6|10935.9|10931.2|10930.4|320
1588570800000|2020-05-04 05:40:00|10935.4|10934.5|10935.2|10934.6|10936|10935.3|10933.9|10933|250
1588571100000|2020-05-04 05:45:00|10935.3|10934.4|10933.7|10932.8|10935.3|10934.5|10931.4|10930.6|326
1588571400000|2020-05-04 05:50:00|10933.9|10933|10928.1|10927.2|10934.1|10933.3|10927.5|10926.7|321
1588571700000|2020-05-04 05:55:00|10927.9|10927.3|10929.1|10928.2|10929.7|10929|10927.6|10926.8|277
1588572000000|2020-05-04 06:00:00|10929|10928.1|10927.2|10926.3|10930.7|10929.8|10925.9|10925.3|634
1588572300000|2020-05-04 06:05:00|10927.1|10926.2|10931.4|10930.8|10931.7|10931.1|10925.3|10924.5|635
1588572600000|2020-05-04 06:10:00|10931.3|10930.7|10933.8|10932.9|10934|10933.3|10931.1|10930.3|473
1588572900000|2020-05-04 06:15:00|10933.6|10933|10930.7|10929.8|10933.6|10933|10930|10929.3|496
1588573200000|2020-05-04 06:20:00|10931.1|10930.1|10935.1|10934.5|10935.2|10934.6|10931.1|10930.1|359
1588573500000|2020-05-04 06:25:00|10935.2|10934.6|10936.6|10935.7|10938.7|10938.1|10933.7|10933.1|590
1588573800000|2020-05-04 06:30:00|10936.4|10935.8|10942.9|10942.3|10943.1|10942.4|10934.1|10933.5|492
1588574100000|2020-05-04 06:35:00|10943|10942.4|10943.7|10943.1|10946|10945.4|10941.9|10941.3|524
1588574400000|2020-05-04 06:40:00|10943.6|10943|10943.2|10942.6|10945.5|10944.8|10942.1|10941.4|484
1588574700000|2020-05-04 06:45:00|10943.1|10942.5|10943.8|10942.9|10946.9|10946.1|10942.7|10942.1|532
1588575000000|2020-05-04 06:50:00|10943.6|10943|10943.1|10942.5|10947.8|10947.1|10942|10941.4|461
1588575300000|2020-05-04 06:55:00|10942.9|10942.3|10941.8|10941.2|10944.8|10944|10941.4|10940.7|511
1588575600000|2020-05-04 07:00:00|10941.6|10941|10940.7|10940.1|10941.8|10941|10936.6|10936|755
1588575900000|2020-05-04 07:05:00|10940.9|10940.3|10938.6|10938|10941.6|10941|10936.7|10936.1|681
1588576200000|2020-05-04 07:10:00|10938.5|10937.9|10939.6|10938.7|10939.8|10939.2|10933.3|10932.5|795
1588576500000|2020-05-04 07:15:00|10939.4|10938.8|10936.7|10935.8|10946.2|10945.4|10936|10935.3|736
1588576800000|2020-05-04 07:20:00|10936.6|10935.7|10934.8|10933.9|10937|10936.4|10932.6|10931.8|788
1588577100000|2020-05-04 07:25:00|10934.7|10934.1|10935.1|10934.2|10937|10936.2|10932.7|10931.9|548
1588577400000|2020-05-04 07:30:00|10935.2|10934.3|10939.1|10938.2|10941.5|10940.7|10934.8|10934.1|749
1588577700000|2020-05-04 07:35:00|10939.4|10938.5|10935.4|10934.5|10942.3|10941.5|10934.1|10933.5|808
1588578000000|2020-05-04 07:40:00|10935.3|10934.4|10929.8|10928.9|10935.7|10935|10927.1|10926.3|600
1588578300000|2020-05-04 07:45:00|10929.6|10928.7|10931.9|10931|10933|10932.4|10928.1|10927.4|690
1588578600000|2020-05-04 07:50:00|10932.2|10931.3|10928|10926.7|10934.1|10933.4|10926.2|10925.3|747
1588578900000|2020-05-04 07:55:00|10928.2|10927|10937|10936.1|10938.1|10937.4|10927.6|10926.7|916
1588579200000|2020-05-04 08:00:00|10937.1|10936.2|10932.1|10931.2|10937.8|10937.2|10929.6|10928.8|823
1588579500000|2020-05-04 08:05:00|10932.3|10931.4|10928.2|10927.3|10933.7|10933|10924.3|10923.4|682
1588579800000|2020-05-04 08:10:00|10928|10927.1|10926.4|10925.8|10929.3|10928.4|10924.1|10923.3|623
1588580100000|2020-05-04 08:15:00|10926.3|10925.7|10928.4|10927.5|10928.6|10927.8|10925|10924.2|615
1588580400000|2020-05-04 08:20:00|10928.5|10927.6|10932.2|10931.3|10932.7|10931.9|10927.3|10926.4|623
1588580700000|2020-05-04 08:25:00|10932.1|10931.2|10935.8|10935.2|10937|10936.3|10931.2|10930.4|635
1588581000000|2020-05-04 08:30:00|10936|10935.1|10939|10938.4|10939.7|10939|10934.5|10933.6|621
1588581300000|2020-05-04 08:35:00|10938.9|10938.3|10939.5|10938.9|10940.6|10940|10936.9|10936.2|415
1588581600000|2020-05-04 08:40:00|10939.4|10938.8|10942|10941.4|10943.3|10942.7|10939|10938.2|453
1588581900000|2020-05-04 08:45:00|10942.1|10941.5|10939.9|10939|10944.4|10943.6|10938.6|10937.8|470
1588582200000|2020-05-04 08:50:00|10939.8|10938.9|10944.1|10943.5|10944.8|10944.1|10938.3|10937.6|583
1588582500000|2020-05-04 08:55:00|10944.2|10943.6|10945.2|10944.6|10949.6|10948.8|10943.5|10942.7|566
1588582800000|2020-05-04 09:00:00|10945.3|10944.7|10936.8|10935.9|10945.8|10945.1|10936.6|10935.9|626
1588583100000|2020-05-04 09:05:00|10936.6|10936|10936.9|10936.3|10938.9|10938.3|10933.8|10933.1|456
1588583400000|2020-05-04 09:10:00|10936.8|10936.2|10938.2|10937.6|10938.5|10937.9|10935.6|10935|435
1588583700000|2020-05-04 09:15:00|10938.1|10937.5|10930.8|10930.2|10938.5|10937.7|10930.7|10929.9|477
1588584000000|2020-05-04 09:20:00|10930.7|10930.1|10929.6|10928.7|10933.5|10932.7|10927.8|10927|576
1588584300000|2020-05-04 09:25:00|10929.4|10928.8|10930.4|10929.8|10930.8|10930.1|10927.3|10926.6|497
1588584600000|2020-05-04 09:30:00|10930.2|10929.6|10930.7|10930.1|10932.1|10931.5|10929.3|10928.5|547
1588584900000|2020-05-04 09:35:00|10930.5|10929.9|10932.7|10932.1|10935.2|10934.3|10929.3|10928.5|549
1588585200000|2020-05-04 09:40:00|10932.9|10932|10938.7|10938.1|10939.3|10938.7|10932.7|10931.8|474
1588585500000|2020-05-04 09:45:00|10938.8|10938.2|10943.1|10942.2|10943.9|10943|10938.1|10937.4|430
1588585800000|2020-05-04 09:50:00|10942.7|10941.8|10938.5|10937.9|10942.7|10941.8|10937.8|10937.2|558
1588586100000|2020-05-04 09:55:00|10938.4|10937.8|10939.4|10938.8|10942.2|10941.5|10938|10937.3|443
1588586400000|2020-05-04 10:00:00|10939.5|10938.9|10938.6|10937.7|10940|10939.4|10935.8|10935|484
1588586700000|2020-05-04 10:05:00|10938.4|10937.8|10938.4|10937.8|10941.6|10940.9|10937.7|10936.9|444
1588587000000|2020-05-04 10:10:00|10938.5|10937.9|10943.4|10942.5|10945.3|10944.5|10938.1|10937.5|597
1588587300000|2020-05-04 10:15:00|10943.5|10942.6|10939.4|10938.5|10944.1|10943.5|10938|10937.3|548
1588587600000|2020-05-04 10:20:00|10939.5|10938.6|10934.8|10933.9|10940.1|10939.5|10933.8|10933.2|579
1588587900000|2020-05-04 10:25:00|10934.9|10934|10940.7|10939.8|10941.3|10940.4|10934.3|10933.5|508
1588588200000|2020-05-04 10:30:00|10940.8|10939.9|10941.1|10940.2|10943.2|10942.3|10939.1|10938.5|541
1588588500000|2020-05-04 10:35:00|10941|10940.1|10941.2|10940.6|10942.8|10942.1|10939.2|10938.4|474
1588588800000|2020-05-04 10:40:00|10941.3|10940.7|10939.8|10938.9|10943|10942.2|10939.2|10938.4|428
1588589100000|2020-05-04 10:45:00|10939.7|10938.8|10937.7|10936.8|10939.8|10939.1|10937.3|10936.4|319
1588589400000|2020-05-04 10:50:00|10937.8|10936.9|10934.2|10933.3|10938.3|10937.4|10932.4|10931.5|530
1588589700000|2020-05-04 10:55:00|10934.3|10933.4|10931.9|10931|10934.4|10933.7|10931.2|10930.4|448
1588590000000|2020-05-04 11:00:00|10932|10931.1|10935.1|10934.5|10937|10936.1|10931.8|10930.9|439
1588590300000|2020-05-04 11:05:00|10934.7|10934.1|10932.7|10932.1|10938.3|10937.5|10932.4|10931.6|568
1588590600000|2020-05-04 11:10:00|10932.6|10932|10928.1|10927.5|10933.1|10932.4|10927.7|10926.9|391
1588590900000|2020-05-04 11:15:00|10928|10927.4|10929.9|10929.3|10930.5|10929.8|10925.9|10925|524
1588591200000|2020-05-04 11:20:00|10930.1|10929.2|10935.4|10934.5|10936.1|10935.3|10930.1|10929.2|519
1588591500000|2020-05-04 11:25:00|10935.5|10934.6|10932.1|10931.5|10938.3|10937.7|10932.1|10931.5|520
1588591800000|2020-05-04 11:30:00|10932.2|10931.6|10932.1|10931.5|10933.1|10932.2|10929.8|10929.1|396
1588592100000|2020-05-04 11:35:00|10932|10931.4|10937.8|10936.9|10937.9|10937.1|10932|10931.4|590
1588592400000|2020-05-04 11:40:00|10937.7|10936.8|10935.6|10935|10938.3|10937.6|10935.1|10934.3|365
1588592700000|2020-05-04 11:45:00|10935.7|10935.1|10937.4|10936.5|10937.9|10937.3|10935.1|10934.5|432
1588593000000|2020-05-04 11:50:00|10937.5|10936.6|10940.9|10940.3|10941|10940.3|10934.7|10933.9|489
1588593300000|2020-05-04 11:55:00|10941|10940.4|10939.7|10939.1|10941.9|10941.2|10938.6|10937.9|594
1588593600000|2020-05-04 12:00:00|10939.6|10939|10940.8|10940.2|10941|10940.3|10936.4|10935.8|545
1588593900000|2020-05-04 12:05:00|10940.7|10940.1|10941.7|10941.1|10941.7|10941.1|10938.5|10937.6|443
1588594200000|2020-05-04 12:10:00|10941.6|10941|10942.1|10941.5|10944|10943.1|10940.3|10939.5|549
1588594500000|2020-05-04 12:15:00|10942.5|10941.9|10940|10939.4|10944.1|10943.3|10937.9|10937.3|504
1588594800000|2020-05-04 12:20:00|10940.1|10939.5|10939.7|10938.8|10940.5|10939.9|10936.8|10936.2|549
1588595100000|2020-05-04 12:25:00|10939.6|10938.7|10939.2|10938.3|10940.9|10940.2|10937.6|10936.9|589
1588595400000|2020-05-04 12:30:00|10939.3|10938.4|10936.7|10936.1|10940.2|10939.6|10935.4|10934.8|557
1588595700000|2020-05-04 12:35:00|10936.6|10936|10936.3|10935.4|10938.5|10937.6|10934.5|10933.7|632
1588596000000|2020-05-04 12:40:00|10936.4|10935.5|10933|10932.1|10936.4|10935.6|10932.2|10931.6|462
1588596300000|2020-05-04 12:45:00|10932.8|10932.2|10933.1|10932.5|10935.8|10935|10931.1|10930.5|578
1588596600000|2020-05-04 12:50:00|10933.2|10932.6|10932.3|10931.7|10935.5|10934.9|10931.8|10931.1|474
1588596900000|2020-05-04 12:55:00|10932.2|10931.6|10935.2|10934.6|10935.4|10934.6|10932.1|10931.4|388
1588597200000|2020-05-04 13:00:00|10935.1|10934.5|10934.7|10934.1|10938.3|10937.7|10933.5|10932.9|477
1588597500000|2020-05-04 13:05:00|10934.6|10934|10935.5|10934.9|10938|10937.3|10933.1|10932.5|454
1588597800000|2020-05-04 13:10:00|10935.6|10935|10937.4|10936.5|10938.4|10937.8|10934.6|10934|454
1588598100000|2020-05-04 13:15:00|10937.5|10936.8|10934.5|10933.9|10937.9|10937.2|10934.1|10933.5|389
1588598400000|2020-05-04 13:20:00|10934.6|10934|10926.4|10925.8|10934.6|10934|10926|10925.4|577
1588598700000|2020-05-04 13:25:00|10925.9|10925.3|10926.3|10925.4|10928.3|10927.7|10922.2|10921.6|553
1588599000000|2020-05-04 13:30:00|10926.2|10925.6|10927.2|10926.6|10927.9|10927.1|10922.5|10921.8|614
1588599300000|2020-05-04 13:35:00|10927.1|10926.5|10926.4|10925.8|10928.4|10927.6|10925.2|10924.3|646
1588599600000|2020-05-04 13:40:00|10926.5|10925.9|10930.3|10929.4|10930.3|10929.4|10925.3|10924.6|720
1588599900000|2020-05-04 13:45:00|10930.2|10929.3|10928.6|10928|10932.3|10931.7|10927.1|10926.5|583
1588600200000|2020-05-04 13:50:00|10928.7|10927.8|10926.6|10926|10932.5|10931.9|10926.4|10925.8|680
1588600500000|2020-05-04 13:55:00|10926.2|10925.6|10927.3|10926.1|10929|10928.1|10924.8|10924.1|700
1588600800000|2020-05-04 14:00:00|10927.1|10926.2|10930.6|10929.7|10931.3|10930.7|10926.5|10925.5|829
1588601100000|2020-05-04 14:05:00|10931|10930.1|10930.5|10929.6|10936|10935.1|10930.1|10929.5|764
1588601400000|2020-05-04 14:10:00|10930.4|10929.5|10911.4|10910.5|10930.5|10929.9|10911.4|10910.5|912
1588601700000|2020-05-04 14:15:00|10911.3|10910.8|10916.6|10915.7|10918.4|10917.6|10910.3|10909.6|962
1588602000000|2020-05-04 14:20:00|10916.7|10915.8|10911.6|10910.7|10917.7|10916.9|10910.6|10910|740
1588602300000|2020-05-04 14:25:00|10911.5|10910.6|10909|10908.1|10914.9|10914.1|10907|10906.1|691
1588602600000|2020-05-04 14:30:00|10908.8|10908.2|10911.7|10910.8|10912.3|10911.6|10907|10906.2|712
1588602900000|2020-05-04 14:35:00|10911.6|10910.7|10908.3|10907.4|10914.1|10913.5|10908.3|10907.4|629
1588603200000|2020-05-04 14:40:00|10908.2|10907.3|10907.8|10906.9|10910.8|10909.9|10906|10905.1|561
1588603500000|2020-05-04 14:45:00|10907.6|10907|10908.7|10907.8|10910.6|10910|10904.2|10903.5|763
1588603800000|2020-05-04 14:50:00|10908.8|10907.9|10914.3|10913.4|10914.6|10913.7|10904.9|10904.2|874
1588604100000|2020-05-04 14:55:00|10914.4|10913.5|10916.6|10916|10916.9|10916.1|10909.1|10908.2|880
1588604400000|2020-05-04 15:00:00|10916.4|10915.8|10915.4|10914.8|10918.2|10917.5|10913.1|10912.5|654
1588604700000|2020-05-04 15:05:00|10915.3|10914.7|10910|10909.1|10917.2|10916.5|10908.1|10907.5|585
1588605000000|2020-05-04 15:10:00|10909.8|10909.2|10905|10904.4|10911.3|10910.7|10900.8|10900|771
1588605300000|2020-05-04 15:15:00|10904.9|10904.3|10905.5|10904.9|10907.1|10906.3|10902.9|10902.3|583
1588605600000|2020-05-04 15:20:00|10905.4|10904.8|10909.4|10908.8|10909.4|10908.8|10902.2|10901.6|590
1588605900000|2020-05-04 15:25:00|10909.2|10908.6|10913.3|10912.7|10913.7|10912.9|10908.4|10907.8|598
1588606200000|2020-05-04 15:30:00|10913.2|10912.6|10915.4|10914.8|10916.7|10915.9|10912.7|10912|565
1588606500000|2020-05-04 15:35:00|10915.3|10914.7|10915|10914.4|10916.7|10915.9|10914.2|10913.6|416
1588606800000|2020-05-04 15:40:00|10914.6|10914|10913.1|10912.2|10917.2|10916.6|10911.6|10910.7|526
1588607100000|2020-05-04 15:45:00|10913|10912.1|10911|10910.4|10913.5|10912.9|10910|10909.3|362
1588607400000|2020-05-04 15:50:00|10910.9|10910.3|10912.3|10911.7|10912.7|10912.1|10909.8|10909.2|453
1588607700000|2020-05-04 15:55:00|10912.2|10911.6|10910.7|10910.1|10913.1|10912.4|10906|10905.4|529
1588608000000|2020-05-04 16:00:00|10911|10910.3|10904.5|10903.6|10911.6|10910.9|10904|10903.1|655
1588608300000|2020-05-04 16:05:00|10904.6|10903.7|10904.1|10903.5|10907|10906.1|10903.3|10902.6|576
1588608600000|2020-05-04 16:10:00|10904.3|10903.4|10905|10904.1|10905.3|10904.7|10902.3|10901.7|416
1588608900000|2020-05-04 16:15:00|10904.9|10904|10901.1|10900.5|10907.4|10906.7|10900.9|10900.3|449
1588609200000|2020-05-04 16:20:00|10901|10900.4|10902.6|10902|10904.3|10903.4|10900.8|10900.1|466
1588609500000|2020-05-04 16:25:00|10902.7|10902.1|10899.5|10898.6|10904.7|10903.8|10897.6|10896.7|512
1588609800000|2020-05-04 16:30:00|10899.6|10898.7|10896.8|10895.9|10902.8|10901.9|10896.2|10895.4|568
1588610100000|2020-05-04 16:35:00|10896.7|10895.8|10897.3|10896.4|10899.1|10898.2|10896.3|10895.5|527
1588610400000|2020-05-04 16:40:00|10897.4|10896.5|10901.5|10900.9|10902.3|10901.7|10897.1|10896.4|481
1588610700000|2020-05-04 16:45:00|10901.6|10900.7|10902.9|10902.3|10904|10903.2|10900.5|10899.7|442
1588611000000|2020-05-04 16:50:00|10903.1|10902.2|10902.1|10901.5|10903.7|10903.1|10901.3|10900.7|391
1588611300000|2020-05-04 16:55:00|10902.2|10901.6|10900.7|10900.1|10903.3|10902.7|10899.7|10899.1|589
1588611600000|2020-05-04 17:00:00|10900.8|10899.9|10900.8|10899.9|10902|10901.3|10897.3|10896.6|567
1588611900000|2020-05-04 17:05:00|10900.6|10900|10899.6|10899|10900.9|10900.2|10899|10898.3|312
1588612200000|2020-05-04 17:10:00|10899.8|10898.9|10901.1|10900.2|10901.9|10901.1|10898.2|10897.4|363
1588612500000|2020-05-04 17:15:00|10901.3|10900.4|10898.6|10898|10901.4|10900.6|10898.2|10897.5|373
1588612800000|2020-05-04 17:20:00|10898.5|10897.9|10900.6|10899.7|10900.7|10899.8|10897.9|10897.2|349
1588613100000|2020-05-04 17:25:00|10900.4|10899.8|10902.6|10902|10903.9|10903.2|10900.2|10899.4|425
1588613400000|2020-05-04 17:30:00|10902.7|10901.8|10904.2|10903.6|10906.7|10906.1|10902.4|10901.7|441
1588613700000|2020-05-04 17:35:00|10904.1|10903.5|10900.3|10899.4|10904.7|10903.9|10900.1|10899.3|319
1588614000000|2020-05-04 17:40:00|10900.2|10899.3|10899.3|10898.4|10901.3|10900.4|10898|10897.4|325
1588614300000|2020-05-04 17:45:00|10900|10898.7|10901.7|10901.1|10903.2|10902.3|10899|10898.3|347
1588614600000|2020-05-04 17:50:00|10902.1|10901.2|10901.9|10901.3|10904.1|10903.4|10901.6|10900.8|463
1588614900000|2020-05-04 17:55:00|10901.8|10901.2|10902.6|10901.7|10903.6|10902.9|10901.8|10901|434
1588615200000|2020-05-04 18:00:00|10902.5|10901.6|10905.3|10904.4|10906.6|10905.7|10902.4|10901.5|496
1588615500000|2020-05-04 18:05:00|10905.2|10904.3|10904.9|10904|10905.8|10905.1|10903.9|10903.1|359
1588615800000|2020-05-04 18:10:00|10904.5|10903.9|10901.6|10901|10904.8|10903.9|10901|10900.3|366
1588616100000|2020-05-04 18:15:00|10901.5|10900.9|10902.3|10901.4|10902.3|10901.4|10900.3|10899.6|405
1588616400000|2020-05-04 18:20:00|10902.4|10901.5|10900.9|10900|10902.6|10901.9|10900.2|10899.3|371
1588616700000|2020-05-04 18:25:00|10901|10900.1|10902.5|10901.9|10903.1|10902.5|10900.4|10899.6|259
1588617000000|2020-05-04 18:30:00|10902.6|10902|10902.5|10901.9|10904|10903.4|10902.3|10901.6|273
1588617300000|2020-05-04 18:35:00|10902.4|10901.8|10902.4|10901.8|10903|10902.3|10902.1|10901.5|202
1588617600000|2020-05-04 18:40:00|10902.5|10901.9|10903.4|10902.8|10904.6|10903.8|10902.4|10901.6|249
1588617900000|2020-05-04 18:45:00|10903.5|10902.9|10902.5|10901.9|10903.5|10902.9|10902.2|10901.6|216
1588618200000|2020-05-04 18:50:00|10902.4|10901.8|10903.6|10902.7|10903.9|10903.1|10902.4|10901.8|249
1588618500000|2020-05-04 18:55:00|10903.5|10902.6|10907.5|10906.6|10909.6|10908.8|10903.5|10902.6|496
1588618800000|2020-05-04 19:00:00|10907.3|10906.4|10906.8|10905.9|10908.6|10907.8|10905.9|10905.2|341
1588619100000|2020-05-04 19:05:00|10907|10906.1|10906.2|10905.3|10908.2|10907.4|10905.5|10904.6|330
1588619400000|2020-05-04 19:10:00|10906.3|10905.4|10908.2|10907.3|10908.7|10908|10905.8|10904.9|294
1588619700000|2020-05-04 19:15:00|10908.1|10907.2|10909.1|10908.2|10909.4|10908.5|10906.4|10905.5|352
1588620000000|2020-05-04 19:20:00|10909.2|10908.3|10908|10907.1|10909.2|10908.3|10906.4|10905.6|283
1588620300000|2020-05-04 19:25:00|10907.9|10907|10908.9|10908.3|10910|10909.2|10907.4|10906.5|292
1588620600000|2020-05-04 19:30:00|10908.6|10908|10909|10908.4|10909.8|10909|10908.1|10907.5|274
1588620900000|2020-05-04 19:35:00|10909.1|10908.5|10909|10908.4|10909.3|10908.7|10908.3|10907.6|223
1588621200000|2020-05-04 19:40:00|10909.1|10908.5|10906.3|10905.7|10909.1|10908.5|10905.8|10905.1|283
1588621500000|2020-05-04 19:45:00|10906.2|10905.6|10901.2|10900.3|10906.6|10906|10901.2|10900.3|295
1588621800000|2020-05-04 19:50:00|10901.3|10900.4|10898.7|10898.1|10901.4|10900.7|10898.3|10897.7|384
1588622100000|2020-05-04 19:55:00|10898.5|10897.9|10897.7|10897.1|10898.7|10898|10896|10895.4|536
1588622400000|2020-05-04 20:00:00|10897.8|10897.2|10897.1|10896.5|10898.4|10897.6|10896.4|10895.6|338
1588622700000|2020-05-04 20:05:00|10897|10896.4|10897.6|10896.7|10898.9|10898.1|10897|10896.3|148
1588623000000|2020-05-04 20:10:00|10897.7|10896.8|10898.5|10897.9|10898.8|10898|10896.5|10895.7|318
1588623300000|2020-05-04 20:15:00|10898.6|10898|10904.8|10904.2|10905|10904.3|10898.5|10897.8|385
1588623600000|2020-05-04 20:20:00|10904.5|10903.9|10902.7|10901.8|10905.3|10904.6|10901.6|10900.9|344
1588623900000|2020-05-04 20:25:00|10902.6|10901.7|10900|10899.1|10902.7|10901.9|10899.9|10899.1|192
1588624200000|2020-05-04 20:30:00|10900.1|10899.2|10898.5|10897.6|10900.1|10899.3|10897.9|10897.1|128
1588624500000|2020-05-04 20:35:00|10898.4|10897.5|10897.9|10897|10899|10898.2|10897.7|10897|96
1588624800000|2020-05-04 20:40:00|10898.1|10897.2|10899.8|10898.9|10900.5|10899.7|10898|10897.2|141
1588625100000|2020-05-04 20:45:00|10899.9|10899|10899.9|10899|10902.1|10901.2|10899.8|10898.9|168
1588625400000|2020-05-04 20:50:00|10899.7|10898.8|10899.6|10898.7|10900.4|10899.5|10899.4|10898.5|157
1588625700000|2020-05-04 20:55:00|10899.7|10898.8|10906.9|10905.6|10909.2|10906.2|10899.7|10898.8|439
1588626000000|2020-05-04 21:00:00|10909.7|10905.7|10908.3|10904.1|10911|10906.1|10908.1|10904.1|58
1588626300000|2020-05-04 21:05:00|10908.8|10903|10908|10902|10910.5|10905.2|10906.4|10902|175
1588626600000|2020-05-04 21:10:00|10908.4|10902.4|10907.7|10902.9|10909.4|10904.4|10906.5|10902|261
1588626900000|2020-05-04 21:15:00|10907.5|10902.7|10907.6|10902.5|10908.2|10903.5|10905.4|10901.1|206
1588627200000|2020-05-04 21:20:00|10907.3|10902|10904.8|10900.6|10908.2|10903.7|10903.9|10900.5|243
1588627500000|2020-05-04 21:25:00|10904.5|10900.9|10904.5|10900.9|10905.5|10901.2|10903.2|10899.4|147
1588627800000|2020-05-04 21:30:00|10904.6|10900.8|10903.8|10901.7|10905.9|10902.1|10903.3|10899.6|205
1588628100000|2020-05-04 21:35:00|10903.9|10901.6|10903.9|10901.7|10904.6|10901.9|10903.6|10900.9|159
1588628400000|2020-05-04 21:40:00|10904|10901.6|10904|10900.2|10905.9|10901.8|10903.3|10899.6|198
1588628700000|2020-05-04 21:45:00|10903.8|10900.4|10904.8|10900.1|10905|10900.7|10903.2|10899.7|356
1588629000000|2020-05-04 21:50:00|10904.9|10900.2|10904|10900.1|10905|10900.6|10902.8|10899.3|336
1588629300000|2020-05-04 21:55:00|10904.1|10900|10903.5|10899.6|10905|10900.5|10902.7|10899|184
1588629600000|2020-05-04 22:00:00|10903.8|10899.5|10903.9|10902.8|10904.6|10903|10902.2|10899.3|417
1588629900000|2020-05-04 22:05:00|10903.8|10902.7|10902.9|10902|10904.6|10903.7|10902.6|10901.7|312
1588630200000|2020-05-04 22:10:00|10902.8|10901.9|10901.7|10900.8|10902.9|10902|10901.1|10900.2|218
1588630500000|2020-05-04 22:15:00|10901.8|10900.9|10903.5|10902.6|10903.6|10902.7|10901.6|10900.7|121
1588630800000|2020-05-04 22:20:00|10903.4|10902.5|10903.4|10902.5|10904.5|10903.6|10902.8|10901.9|155
1588631100000|2020-05-04 22:25:00|10903.5|10902.7|10903.7|10902.8|10904.1|10903.2|10902.3|10901.4|122
1588631400000|2020-05-04 22:30:00|10903.8|10902.9|10903.5|10902.6|10904|10903.1|10902.7|10901.8|43
1588631700000|2020-05-04 22:35:00|10903.4|10902.5|10903.8|10902.9|10904.7|10903.7|10903.2|10902.3|162
1588632000000|2020-05-04 22:40:00|10903.9|10903|10904.5|10903.6|10905.3|10904.4|10903.2|10902.2|166
1588632300000|2020-05-04 22:45:00|10904.6|10903.7|10904.1|10903.2|10904.6|10903.7|10903.1|10902.2|143
1588632600000|2020-05-04 22:50:00|10904.2|10903.3|10904.5|10903.6|10905.2|10904.3|10904.1|10903.2|204
1588632900000|2020-05-04 22:55:00|10904.6|10903.7|10904.7|10903.8|10905.2|10904.3|10904.3|10903.4|79
1588633200000|2020-05-04 23:00:00|10904.6|10903.7|10905.3|10904.4|10905.6|10904.7|10904.3|10903.4|123
1588633500000|2020-05-04 23:05:00|10905.4|10904.5|10906.2|10905.3|10906.7|10905.8|10905.2|10904.3|103
1588633800000|2020-05-04 23:10:00|10906.3|10905.4|10905.2|10904.3|10906.3|10905.4|10905|10904.2|76
1588634100000|2020-05-04 23:15:00|10905.3|10904.4|10905.3|10904.4|10905.7|10904.8|10904.8|10903.9|107
1588634400000|2020-05-04 23:20:00|10905.4|10904.5|10905.7|10904.8|10905.8|10904.9|10904.6|10903.7|136
1588634700000|2020-05-04 23:25:00|10905.8|10904.9|10904.6|10903.7|10905.8|10904.9|10904.6|10903.7|65
1588635000000|2020-05-04 23:30:00|10904.7|10903.8|10904.7|10903.8|10904.8|10904|10904.2|10903.3|40
1588635300000|2020-05-04 23:35:00|10904.8|10903.9|10904.6|10903.7|10904.8|10903.9|10904.2|10903.3|35
1588635600000|2020-05-04 23:40:00|10904.7|10903.8|10903.2|10902.3|10904.7|10903.8|10902.7|10901.8|147
1588635900000|2020-05-04 23:45:00|10903.3|10902.4|10903.8|10902.9|10904.7|10903.8|10903.3|10902.4|107
1588636200000|2020-05-04 23:50:00|10903.9|10903|10904.3|10903.4|10904.6|10903.8|10903.9|10903|64
1588636500000|2020-05-04 23:55:00|10904.5|10903.6|10903.8|10902.9|10904.7|10903.8|10903.7|10902.8|96
1588636800000|2020-05-05 00:00:00|10903.9|10903|10906.6|10905.7|10907.3|10906.4|10903.9|10903|279
1588637100000|2020-05-05 00:05:00|10906.5|10905.6|10907.1|10906.5|10907.6|10906.8|10905.9|10905.1|193
1588637400000|2020-05-05 00:10:00|10907|10906.4|10906.5|10905.6|10907.3|10906.5|10906.2|10905.3|85
1588637700000|2020-05-05 00:15:00|10906.6|10905.7|10907.2|10906.3|10907.7|10906.9|10906.4|10905.6|100
1588638000000|2020-05-05 00:20:00|10907.1|10906.5|10908.4|10907.8|10908.7|10908|10907|10906.3|140
1588638300000|2020-05-05 00:25:00|10908.5|10907.9|10909.2|10908.6|10909.7|10908.8|10907.5|10906.9|113
1588638600000|2020-05-05 00:30:00|10909.3|10908.7|10910.4|10909.8|10910.5|10909.8|10908.7|10907.9|186
1588638900000|2020-05-05 00:35:00|10910.7|10909.9|10911.1|10910.5|10913.7|10913|10910.5|10909.9|269
1588639200000|2020-05-05 00:40:00|10911.3|10910.4|10913|10912.1|10913.3|10912.7|10911|10910.2|213
1588639500000|2020-05-05 00:45:00|10913.1|10912.2|10912|10911.4|10913.2|10912.6|10911.1|10910.3|207
1588639800000|2020-05-05 00:50:00|10912.1|10911.5|10912.7|10911.8|10912.9|10912.2|10911.4|10910.6|165
1588640100000|2020-05-05 00:55:00|10912.4|10911.5|10911.2|10910.3|10912.8|10911.9|10910.7|10909.9|175
1588640400000|2020-05-05 01:00:00|10911.1|10910.2|10913.6|10912.7|10913.6|10912.8|10911.1|10910.2|160
1588640700000|2020-05-05 01:05:00|10913.4|10912.8|10912.8|10911.9|10915.8|10915|10912.5|10911.7|240
1588641000000|2020-05-05 01:10:00|10912.7|10911.8|10912.9|10912|10914.1|10913.2|10912.6|10911.8|144
1588641300000|2020-05-05 01:15:00|10912.8|10911.9|10913.2|10912.3|10913.5|10912.6|10912.6|10911.7|135
1588641600000|2020-05-05 01:20:00|10913.3|10912.4|10913.2|10912.3|10914.8|10914|10912.8|10912|234
1588641900000|2020-05-05 01:25:00|10913.1|10912.2|10912.7|10911.8|10913.3|10912.5|10912.3|10911.6|131
1588642200000|2020-05-05 01:30:00|10912.6|10912|10915.2|10914.6|10916.4|10915.7|10912.5|10911.7|260
1588642500000|2020-05-05 01:35:00|10915.1|10914.5|10915.5|10914.6|10916|10915.2|10914.3|10913.5|169
1588642800000|2020-05-05 01:40:00|10915.2|10914.4|10912.4|10911.5|10915.2|10914.4|10911.8|10911.2|253
1588643100000|2020-05-05 01:45:00|10912.5|10911.9|10913|10912.1|10913|10912.4|10912.5|10911.8|99
1588643400000|2020-05-05 01:50:00|10913.2|10912.6|10912.5|10911.6|10913.5|10912.7|10912.2|10911.6|143
1588643700000|2020-05-05 01:55:00|10912.4|10911.8|10909.5|10908.6|10913.1|10912.3|10908.9|10908.2|203
1588644000000|2020-05-05 02:00:00|10909.6|10908.7|10909.1|10908.2|10909.6|10908.8|10908.8|10908|178
1588644300000|2020-05-05 02:05:00|10908.9|10908.3|10909.2|10908.3|10909.3|10908.5|10908.2|10907.4|162
1588644600000|2020-05-05 02:10:00|10909.4|10908.6|10911.9|10911|10912.2|10911.3|10909.3|10908.4|167
1588644900000|2020-05-05 02:15:00|10912|10911.1|10913.1|10912.2|10913.1|10912.3|10911.8|10911|137
1588645200000|2020-05-05 02:20:00|10913.2|10912.3|10913.7|10913.1|10915|10914.2|10913|10912.3|179
1588645500000|2020-05-05 02:25:00|10913.6|10913|10913.6|10912.7|10914.4|10913.6|10913.1|10912.4|123
1588645800000|2020-05-05 02:30:00|10913.5|10912.9|10912.8|10912.2|10913.8|10913|10911.2|10910.5|157
1588646100000|2020-05-05 02:35:00|10912.9|10912|10914.7|10913.8|10914.7|10914|10912.9|10912|167
1588646400000|2020-05-05 02:40:00|10914.6|10913.7|10915.2|10914.3|10915.5|10914.8|10913.9|10913|182
1588646700000|2020-05-05 02:45:00|10915.1|10914.2|10914.4|10913.8|10915.4|10914.8|10914.3|10913.5|100
1588647000000|2020-05-05 02:50:00|10914.3|10913.7|10910.3|10909.7|10914.5|10913.8|10910|10909.1|169
1588647300000|2020-05-05 02:55:00|10910.2|10909.6|10908|10907.1|10910.5|10909.7|10907.9|10907.1|196
1588647600000|2020-05-05 03:00:00|10907.9|10907.3|10908.4|10907.8|10909.3|10908.6|10907.9|10907.3|171
1588647900000|2020-05-05 03:05:00|10908.6|10907.7|10908.6|10908|10909.8|10909.1|10908.4|10907.6|114
1588648200000|2020-05-05 03:10:00|10908.5|10907.9|10908.8|10907.9|10908.8|10908.2|10907.8|10907.1|107
1588648500000|2020-05-05 03:15:00|10908.9|10908|10907|10906.1|10909.1|10908.2|10906.5|10905.8|142
1588648800000|2020-05-05 03:20:00|10907.1|10906.2|10907.6|10906.7|10907.7|10906.8|10905.9|10905.2|186
1588649100000|2020-05-05 03:25:00|10907.5|10906.6|10907.5|10906.9|10908.2|10907.5|10907.3|10906.6|133
1588649400000|2020-05-05 03:30:00|10907.6|10907|10906.6|10905.7|10907.8|10907|10906.5|10905.7|61
1588649700000|2020-05-05 03:35:00|10906.7|10905.8|10907.6|10907|10908.1|10907.5|10906.4|10905.6|147
1588650000000|2020-05-05 03:40:00|10907.8|10906.9|10907.5|10906.6|10908.4|10907.5|10907.3|10906.6|132
1588650300000|2020-05-05 03:45:00|10907.6|10906.7|10906.5|10905.6|10907.7|10907|10906.3|10905.5|98
1588650600000|2020-05-05 03:50:00|10906.6|10906|10902.8|10902.2|10906.6|10906|10902.2|10901.4|194
1588650900000|2020-05-05 03:55:00|10903|10902.1|10904.1|10903.5|10904.4|10903.6|10903|10902.1|138
1588651200000|2020-05-05 04:00:00|10904.2|10903.6|10904.7|10903.8|10904.7|10903.9|10903|10902.3|193
1588651500000|2020-05-05 04:05:00|10904.5|10903.9|10904.5|10903.6|10904.8|10904|10904.3|10903.6|55
1588651800000|2020-05-05 04:10:00|10904.6|10903.7|10904.9|10904|10905|10904.1|10904.1|10903.2|79
1588652100000|2020-05-05 04:15:00|10904.8|10903.9|10902|10901.4|10904.9|10904.2|10901.8|10901|158
1588652400000|2020-05-05 04:20:00|10902.2|10901.6|10902.7|10901.8|10903.2|10902.5|10902.2|10901.5|147
1588652700000|2020-05-05 04:25:00|10902.6|10902|10903.1|10902.2|10903.3|10902.5|10901.8|10901.1|125
1588653000000|2020-05-05 04:30:00|10903.2|10902.3|10901.3|10900.4|10903.6|10902.7|10900|10899.1|293
1588653300000|2020-05-05 04:35:00|10901.4|10900.5|10902.7|10901.8|10902.8|10902|10901.2|10900.3|179
1588653600000|2020-05-05 04:40:00|10902.6|10901.7|10903.6|10902.7|10903.9|10903.2|10902.4|10901.6|111
1588653900000|2020-05-05 04:45:00|10903.7|10902.8|10902.9|10902|10903.8|10903|10902.3|10901.6|123
1588654200000|2020-05-05 04:50:00|10903|10902.1|10903.6|10902.7|10903.6|10902.8|10901.8|10901.1|135
1588654500000|2020-05-05 04:55:00|10903.7|10902.8|10907|10906.4|10908.2|10907.4|10903.6|10902.8|213
1588654800000|2020-05-05 05:00:00|10907.1|10906.5|10910|10909.1|10911|10910.3|10907.1|10906.5|291
1588655100000|2020-05-05 05:05:00|10909.5|10908.9|10906.2|10905.6|10910|10909.3|10906.1|10905.3|264
1588655400000|2020-05-05 05:10:00|10906.4|10905.5|10907.3|10906.4|10908|10907.2|10906.1|10905.3|165
1588655700000|2020-05-05 05:15:00|10907.1|10906.5|10908.9|10908|10909.4|10908.6|10906.6|10906|182
1588656000000|2020-05-05 05:20:00|10909|10908.1|10908.6|10907.7|10909.1|10908.4|10907.5|10906.7|142
1588656300000|2020-05-05 05:25:00|10908.4|10907.8|10908.8|10908.2|10909.2|10908.5|10907.8|10907.2|117
1588656600000|2020-05-05 05:30:00|10909|10908.1|10906.2|10905.6|10909.5|10908.7|10906.2|10905.3|178
1588656900000|2020-05-05 05:35:00|10906.1|10905.5|10907.6|10906.7|10907.6|10906.9|10905.9|10905|137
1588657200000|2020-05-05 05:40:00|10907.5|10906.6|10909.1|10908.2|10909.8|10909.1|10907.5|10906.6|185
1588657500000|2020-05-05 05:45:00|10909.2|10908.3|10908.4|10907.8|10909.4|10908.5|10907.5|10906.6|191
1588657800000|2020-05-05 05:50:00|10908.5|10907.9|10906.4|10905.8|10908.9|10908.2|10906.1|10905.4|178
1588658100000|2020-05-05 05:55:00|10906.5|10905.9|10908.3|10907.4|10908.8|10908|10906.5|10905.9|361
1588658400000|2020-05-05 06:00:00|10908.4|10907.5|10905.4|10904.5|10908.6|10907.7|10905.1|10904.4|495
1588658700000|2020-05-05 06:05:00|10905.1|10904.3|10905|10904.1|10906.6|10905.8|10903.3|10902.4|298
1588659000000|2020-05-05 06:10:00|10905.1|10904.5|10908.7|10907.8|10908.7|10907.9|10905|10904.4|421
1588659300000|2020-05-05 06:15:00|10909.2|10908.3|10912.6|10911.7|10912.7|10911.8|10907|10906.2|429
1588659600000|2020-05-05 06:20:00|10912.5|10911.6|10914.7|10913.8|10915.6|10914.7|10911.2|10910.4|501
1588659900000|2020-05-05 06:25:00|10914.6|10913.7|10911.6|10910.7|10914.7|10913.8|10911.1|10910.4|323
1588660200000|2020-05-05 06:30:00|10911.7|10910.8|10907|10906.1|10912.7|10912|10903.8|10903.2|398
1588660500000|2020-05-05 06:35:00|10906.7|10905.8|10907.3|10906.7|10908.3|10907.5|10905.6|10905|326
1588660800000|2020-05-05 06:40:00|10907.4|10906.8|10908.7|10907.8|10909.7|10908.9|10907|10906.1|406
1588661100000|2020-05-05 06:45:00|10908.6|10908|10907.5|10906.9|10909.7|10909|10906.3|10905.7|383
1588661400000|2020-05-05 06:50:00|10907.7|10906.8|10904.4|10903.8|10910.1|10909.4|10903.9|10903.3|344
1588661700000|2020-05-05 06:55:00|10903.9|10903.3|10903.5|10902.9|10905.4|10904.7|10901.2|10900.6|460
1588662000000|2020-05-05 07:00:00|10903.4|10902.8|10891|10890.1|10904.8|10903.9|10888.5|10887.6|894
1588662300000|2020-05-05 07:05:00|10890.9|10890|10889|10888.4|10891|10890.2|10885.4|10884.8|615
1588662600000|2020-05-05 07:10:00|10889.3|10888.7|10893.2|10892.3|10893.4|10892.7|10887.5|10886.9|612
1588662900000|2020-05-05 07:15:00|10893.1|10892.2|10887.3|10886.7|10894.2|10893.6|10885.8|10885.1|689
1588663200000|2020-05-05 07:20:00|10887.4|10886.8|10887.4|10886.5|10889.6|10889|10885.4|10884.8|522
1588663500000|2020-05-05 07:25:00|10887.3|10886.4|10888.9|10888.3|10890.2|10889.6|10887.1|10886.2|445
1588663800000|2020-05-05 07:30:00|10888.8|10888.2|10888.6|10887.7|10891|10890.4|10888.3|10887.5|407
1588664100000|2020-05-05 07:35:00|10888.4|10887.8|10888|10887.1|10889.2|10888.4|10886.4|10885.8|612
1588664400000|2020-05-05 07:40:00|10887.9|10887.3|10889.4|10888.8|10890.6|10890|10886.8|10886.1|428
1588664700000|2020-05-05 07:45:00|10889.3|10888.7|10891.1|10890.5|10892.7|10891.9|10887.4|10886.7|416
1588665000000|2020-05-05 07:50:00|10891.2|10890.6|10897.5|10896.6|10898.8|10898.2|10891.2|10890.5|596
1588665300000|2020-05-05 07:55:00|10897.6|10896.7|10899.1|10898.2|10901.1|10900.2|10893.9|10893.2|528
1588665600000|2020-05-05 08:00:00|10899.2|10898.3|10895.5|10894.9|10899.2|10898.4|10894|10893.2|514
1588665900000|2020-05-05 08:05:00|10895.6|10895|10906.3|10905.7|10907.3|10906.4|10895.6|10894.9|726
1588666200000|2020-05-05 08:10:00|10906.4|10905.4|10915.5|10914.6|10926.6|10925.6|10905.8|10905.2|1143
1588666500000|2020-05-05 08:15:00|10915.4|10914.5|10902.6|10901.7|10915.9|10915|10898.8|10897.9|1344
1588666800000|2020-05-05 08:20:00|10902.5|10901.6|10911.1|10910.2|10915.7|10914.8|10900.9|10900|1011
1588667100000|2020-05-05 08:25:00|10911.2|10910.3|10907.3|10906.4|10913.3|10912.4|10906.7|10905.9|894
1588667400000|2020-05-05 08:30:00|10907.4|10906.5|10892|10891.1|10910|10909.2|10886.1|10885.2|1143
1588667700000|2020-05-05 08:35:00|10892.1|10891.2|10875.5|10874.6|10892.5|10891.6|10873.1|10872.2|1310
1588668000000|2020-05-05 08:40:00|10875.6|10874.7|10864.8|10863.9|10875.9|10875.1|10860.5|10859.6|1202
1588668300000|2020-05-05 08:45:00|10864.9|10864|10858.6|10857.7|10865.5|10864.6|10855.6|10854.8|1059
1588668600000|2020-05-05 08:50:00|10858.5|10857.6|10857.1|10856.5|10860.4|10859.8|10852.5|10851.7|1103
1588668900000|2020-05-05 08:55:00|10857.2|10856.6|10846.2|10845.3|10857.2|10856.6|10842.2|10841.3|1084
1588669200000|2020-05-05 09:00:00|10846.1|10845.2|10833.8|10832.9|10852.2|10851.3|10833.6|10832.7|1115
1588669500000|2020-05-05 09:05:00|10834.1|10833.2|10830.9|10830|10839.8|10838.9|10826.9|10826|1323
1588669800000|2020-05-05 09:10:00|10830.5|10829.9|10829.5|10828.6|10833|10832.2|10826.4|10825.5|1081
1588670100000|2020-05-05 09:15:00|10829.1|10828.5|10836.6|10836|10837.3|10836.5|10828.1|10827.3|1034
1588670400000|2020-05-05 09:20:00|10836.3|10835.7|10842.9|10842|10843|10842.1|10835.3|10834.5|843
1588670700000|2020-05-05 09:25:00|10842.8|10841.9|10831|10830.4|10842.8|10841.9|10830.5|10829.7|897
1588671000000|2020-05-05 09:30:00|10830.9|10830.3|10832.1|10831.2|10833.8|10833.1|10828.5|10827.7|888
1588671300000|2020-05-05 09:35:00|10832.7|10831.5|10837.5|10836.6|10838.8|10837.9|10832|10831.1|631
1588671600000|2020-05-05 09:40:00|10836.5|10835.9|10838.8|10838.2|10839.9|10839.2|10835.4|10834.5|537
1588671900000|2020-05-05 09:45:00|10838.7|10838.1|10843.4|10842.5|10843.5|10842.6|10836.6|10835.9|574
1588672200000|2020-05-05 09:50:00|10843.3|10842.4|10847.4|10846.5|10848.7|10848.1|10842.7|10842|657
1588672500000|2020-05-05 09:55:00|10847.2|10846.6|10850.9|10850|10852.9|10852|10846|10845.4|683
1588672800000|2020-05-05 10:00:00|10850.8|10849.9|10846.3|10845.7|10850.8|10850|10846.2|10845.6|630
1588673100000|2020-05-05 10:05:00|10846.2|10845.6|10851.5|10850.6|10851.6|10850.7|10846.2|10845.6|478
1588673400000|2020-05-05 10:10:00|10851.4|10850.8|10852|10851.1|10857.3|10856.5|10850.8|10850.1|584
1588673700000|2020-05-05 10:15:00|10851.6|10851|10849.1|10848.2|10855.9|10855.3|10847.8|10847.1|679
1588674000000|2020-05-05 10:20:00|10849|10848.1|10848.3|10847.4|10850.6|10849.8|10846.5|10845.8|569
1588674300000|2020-05-05 10:25:00|10848.4|10847.5|10850.7|10849.8|10851.1|10850.4|10846.2|10845.4|422
1588674600000|2020-05-05 10:30:00|10850.5|10849.9|10853.9|10853.3|10854.2|10853.6|10848.6|10847.8|530
1588674900000|2020-05-05 10:35:00|10854.1|10853.2|10851.5|10850.9|10855|10854.2|10851.4|10850.7|515
1588675200000|2020-05-05 10:40:00|10851.7|10850.8|10850.6|10849.7|10855.3|10854.5|10850.1|10849.2|543
1588675500000|2020-05-05 10:45:00|10850.5|10849.6|10841.4|10840.5|10850.9|10850|10841.2|10840.5|628
1588675800000|2020-05-05 10:50:00|10841.5|10840.6|10840.3|10839.7|10842|10841.2|10835.9|10835.1|755
1588676100000|2020-05-05 10:55:00|10840.4|10839.8|10838.5|10837.6|10840.5|10839.8|10833.3|10832.6|784
1588676400000|2020-05-05 11:00:00|10838.3|10837.7|10837.3|10836.4|10838.5|10837.8|10834.3|10833.4|577
1588676700000|2020-05-05 11:05:00|10837.4|10836.5|10840.9|10840|10842.3|10841.6|10836.1|10835.5|664
1588677000000|2020-05-05 11:10:00|10841.1|10840.5|10843.6|10843|10844.9|10844.1|10840|10839.1|588
1588677300000|2020-05-05 11:15:00|10843.2|10842.6|10832.7|10831.8|10843.4|10842.6|10832|10831.3|667
1588677600000|2020-05-05 11:20:00|10832.8|10831.9|10838.9|10838.3|10841.1|10840.4|10831.2|10830.3|706
1588677900000|2020-05-05 11:25:00|10839|10838.4|10835.1|10834.2|10841.8|10840.9|10834.2|10833.3|627
1588678200000|2020-05-05 11:30:00|10835.2|10834.3|10833.5|10832.6|10836.2|10835.6|10833.5|10832.6|633
1588678500000|2020-05-05 11:35:00|10833.6|10832.7|10839.3|10838.4|10839.6|10839|10833.3|10832.4|524
1588678800000|2020-05-05 11:40:00|10839.6|10838.7|10837.1|10836.5|10840.7|10839.8|10836.3|10835.6|552
1588679100000|2020-05-05 11:45:00|10837.2|10836.6|10835.8|10834.9|10839.8|10839|10831.5|10830.8|699
1588679400000|2020-05-05 11:50:00|10835.9|10835|10834.9|10834|10839.3|10838.4|10834.5|10833.8|441
1588679700000|2020-05-05 11:55:00|10834.6|10833.7|10832.4|10831.5|10835.1|10834.5|10831|10830.1|668
1588680000000|2020-05-05 12:00:00|10832.3|10831.4|10834.7|10834.1|10835.6|10835|10831.1|10830.3|627
1588680300000|2020-05-05 12:05:00|10834.8|10834.2|10839|10838.1|10839.5|10838.7|10833.1|10832.3|569
1588680600000|2020-05-05 12:10:00|10839.1|10838.2|10843.6|10842.7|10845.8|10845|10839|10838.1|568
1588680900000|2020-05-05 12:15:00|10843.7|10842.8|10853.7|10852.8|10854.1|10853.2|10840.5|10839.8|792
1588681200000|2020-05-05 12:20:00|10853.8|10852.9|10849|10848.4|10856.3|10855.4|10848.2|10847.4|800
1588681500000|2020-05-05 12:25:00|10848.8|10848.2|10850.9|10850|10851.9|10851.2|10846.9|10846|649
1588681800000|2020-05-05 12:30:00|10850.8|10849.9|10849.4|10848.5|10851.4|10850.8|10848.7|10847.8|673
1588682100000|2020-05-05 12:35:00|10849.5|10848.6|10850.2|10849.6|10850.3|10849.7|10842.9|10842|673
1588682400000|2020-05-05 12:40:00|10850.3|10849.7|10850.1|10849.2|10854.8|10854.1|10848.1|10847.4|626
1588682700000|2020-05-05 12:45:00|10850.2|10849.3|10849.2|10848.3|10850.6|10849.8|10843.9|10843|735
1588683000000|2020-05-05 12:50:00|10849.1|10848.2|10844.9|10844.3|10850|10849.3|10844.6|10843.7|736
1588683300000|2020-05-05 12:55:00|10844.8|10844.2|10842.2|10841.3|10845.5|10844.7|10841.7|10841.1|651
1588683600000|2020-05-05 13:00:00|10842.3|10841.4|10848.6|10847.7|10848.7|10848.1|10841.4|10840.6|749
1588683900000|2020-05-05 13:05:00|10848.5|10847.6|10863.2|10862.3|10865.3|10864.4|10848.5|10847.6|1042
1588684200000|2020-05-05 13:10:00|10863.1|10862.2|10863.1|10862.5|10863.3|10862.7|10856.8|10856|725
1588684500000|2020-05-05 13:15:00|10862.7|10862.1|10868.5|10867.9|10870.1|10869.2|10862|10861.2|774
1588684800000|2020-05-05 13:20:00|10868.6|10868|10862.2|10861.6|10869.1|10868.5|10860.8|10860.2|740
1588685100000|2020-05-05 13:25:00|10862.1|10861.5|10866.1|10865.5|10866.4|10865.8|10860.9|10860.3|724
1588685400000|2020-05-05 13:30:00|10866.3|10865.7|10872.2|10871.3|10873.2|10872.4|10865|10864.1|822
1588685700000|2020-05-05 13:35:00|10872.3|10871.4|10872.2|10871.6|10875.3|10874.6|10868.8|10868.2|781
1588686000000|2020-05-05 13:40:00|10872.3|10871.7|10878.2|10877.3|10880.1|10879.4|10869.1|10868.2|924
1588686300000|2020-05-05 13:45:00|10878|10877.1|10881.8|10880.9|10887.8|10886.9|10877.6|10876.6|952
1588686600000|2020-05-05 13:50:00|10881.7|10880.8|10882.4|10881.8|10887.2|10886.3|10880.5|10879.2|836
1588686900000|2020-05-05 13:55:00|10883|10882.4|10879.6|10878.4|10885|10884.2|10876.1|10875.2|743
1588687200000|2020-05-05 14:00:00|10879.3|10878|10874.2|10873.3|10884.7|10883.9|10873.9|10873.1|999
1588687500000|2020-05-05 14:05:00|10874.1|10873.5|10873.3|10872.4|10875.7|10875|10869.5|10868.7|691
1588687800000|2020-05-05 14:10:00|10873.2|10872.3|10866.7|10865.8|10873.8|10873.1|10865.8|10864.9|785
1588688100000|2020-05-05 14:15:00|10866.9|10866|10866.7|10865.8|10869|10868.1|10866|10865.3|648
1588688400000|2020-05-05 14:20:00|10866.6|10865.7|10861.2|10860.6|10866.8|10866|10859.7|10858.9|725
1588688700000|2020-05-05 14:25:00|10861.1|10860.5|10858.4|10857.5|10863.8|10863.1|10858.2|10857.4|801
1588689000000|2020-05-05 14:30:00|10858.3|10857.4|10858.7|10857.8|10861.9|10861.1|10857.3|10856.6|668
1588689300000|2020-05-05 14:35:00|10858.2|10857.6|10859.6|10859|10860.9|10860.1|10857.2|10856.6|583
1588689600000|2020-05-05 14:40:00|10859.7|10858.8|10859.3|10858.4|10859.8|10858.9|10856.6|10855.8|602
1588689900000|2020-05-05 14:45:00|10859.1|10858.5|10853.7|10853.1|10862.8|10862|10853.4|10852.6|773
1588690200000|2020-05-05 14:50:00|10853.6|10853|10846.5|10845.6|10855.4|10854.6|10846.1|10845.2|974
1588690500000|2020-05-05 14:55:00|10846.6|10845.7|10840.9|10840|10848.5|10847.7|10839.3|10838.4|935
1588690800000|2020-05-05 15:00:00|10840.6|10839.7|10848.4|10847.8|10848.8|10847.9|10840.3|10839.5|808
1588691100000|2020-05-05 15:05:00|10848.5|10847.9|10845.3|10844.4|10848.7|10847.9|10840.2|10839.6|694
1588691400000|2020-05-05 15:10:00|10845.4|10844.5|10843.7|10842.8|10847|10846.1|10841.9|10841|574
1588691700000|2020-05-05 15:15:00|10843.6|10843.1|10839.6|10838.7|10843.9|10843.2|10837.9|10837.2|587
1588692000000|2020-05-05 15:20:00|10839.5|10838.6|10840.6|10839.7|10840.9|10840.1|10838.5|10837.9|478
1588692300000|2020-05-05 15:25:00|10840.7|10839.8|10840.6|10839.7|10844.1|10843.2|10836.8|10836.1|617
1588692600000|2020-05-05 15:30:00|10840.7|10839.8|10843.5|10842.9|10844|10843.2|10840.7|10839.8|601
1588692900000|2020-05-05 15:35:00|10843.7|10842.8|10843.1|10842.2|10843.8|10843|10839.7|10839.1|520
1588693200000|2020-05-05 15:40:00|10842.8|10841.7|10841.6|10840.7|10842.8|10842|10839.4|10838.6|576
1588693500000|2020-05-05 15:45:00|10841.5|10840.9|10845.5|10844.9|10845.6|10845|10837.8|10837.2|607
1588693800000|2020-05-05 15:50:00|10845.6|10845|10847.8|10846.9|10848.7|10847.9|10844.3|10843.5|495
1588694100000|2020-05-05 15:55:00|10847.7|10846.8|10844.1|10843.5|10848.7|10847.9|10844.1|10843.4|632
1588694400000|2020-05-05 16:00:00|10844.3|10843.4|10841.1|10840.2|10844.8|10844|10840.7|10839.9|540
1588694700000|2020-05-05 16:05:00|10841|10840.1|10845.9|10845|10847.1|10846.3|10840.1|10839.5|419
1588695000000|2020-05-05 16:10:00|10845.5|10844.9|10843.3|10842.4|10845.8|10844.9|10842.4|10841.5|427
1588695300000|2020-05-05 16:15:00|10843.2|10842.6|10841.4|10840.5|10844.2|10843.4|10841.1|10840.4|375
1588695600000|2020-05-05 16:20:00|10841.2|10840.6|10839.2|10838.6|10842.1|10841.2|10838.5|10837.8|460
1588695900000|2020-05-05 16:25:00|10839.3|10838.4|10838.5|10837.6|10841.1|10840.5|10837.5|10836.9|393
1588696200000|2020-05-05 16:30:00|10838.8|10837.9|10835.4|10834.8|10839.5|10838.8|10834.4|10833.6|498
1588696500000|2020-05-05 16:35:00|10835.6|10835|10838.6|10837.7|10838.6|10838|10834.9|10834.2|449
1588696800000|2020-05-05 16:40:00|10838.7|10837.8|10837.2|10836.3|10839.3|10838.5|10836.2|10835.5|482
1588697100000|2020-05-05 16:45:00|10837.1|10836.5|10841.3|10840.4|10841.4|10840.6|10836.8|10836.2|419
1588697400000|2020-05-05 16:50:00|10841.6|10840.7|10842.8|10841.9|10844.3|10843.4|10841|10840.1|392
1588697700000|2020-05-05 16:55:00|10842.9|10842|10840.6|10840|10843|10842.1|10837.8|10837.2|449
1588698000000|2020-05-05 17:00:00|10841.1|10840.2|10842.3|10841.4|10842.6|10841.9|10840|10839.4|373
1588698300000|2020-05-05 17:05:00|10842.4|10841.8|10841.6|10841|10843.6|10842.9|10841.3|10840.7|323
1588698600000|2020-05-05 17:10:00|10841.7|10841.1|10840.4|10839.8|10842.5|10841.8|10840|10839.3|383
1588698900000|2020-05-05 17:15:00|10840.5|10839.9|10840.1|10839.5|10841.2|10840.6|10839.5|10838.8|221
1588699200000|2020-05-05 17:20:00|10840.3|10839.7|10839.3|10838.7|10840.4|10839.7|10839.1|10838.4|184
1588699500000|2020-05-05 17:25:00|10839.5|10838.9|10841.7|10841.1|10842.2|10841.6|10839.4|10838.8|225
1588699800000|2020-05-05 17:30:00|10841.6|10841|10839|10838.4|10841.8|10841.2|10838.4|10837.8|272
1588700100000|2020-05-05 17:35:00|10838.9|10838.3|10837.9|10837.3|10839.2|10838.5|10836.5|10835.8|262
1588700400000|2020-05-05 17:40:00|10837.8|10837.2|10842.6|10842|10842.8|10842.1|10837.7|10837.1|236
1588700700000|2020-05-05 17:45:00|10842.5|10841.9|10842.5|10841.6|10843|10842.2|10840.7|10840.1|260
1588701000000|2020-05-05 17:50:00|10842.6|10841.7|10843.9|10843.3|10845|10844.3|10841|10840.4|356
1588701300000|2020-05-05 17:55:00|10843.6|10843|10844.9|10844.3|10845.1|10844.5|10841.7|10841|316
1588701600000|2020-05-05 18:00:00|10844.5|10843.9|10849.5|10848.9|10849.7|10849|10843.4|10842.8|447
1588701900000|2020-05-05 18:05:00|10849.4|10848.8|10855.8|10854.9|10856.3|10855.4|10848.2|10847.5|287
1588702200000|2020-05-05 18:10:00|10855.7|10854.8|10854.8|10854.2|10857.3|10856.7|10853.4|10852.8|396
1588702500000|2020-05-05 18:15:00|10854.7|10854.1|10856.7|10856.1|10857.2|10856.6|10853.4|10852.7|327
1588702800000|2020-05-05 18:20:00|10856.6|10856|10857.9|10857.3|10858.3|10857.5|10856.1|10855.5|349
1588703100000|2020-05-05 18:25:00|10858|10857.4|10856.2|10855.3|10858.1|10857.5|10855.8|10855|298
1588703400000|2020-05-05 18:30:00|10856.4|10855.8|10854.2|10853.3|10857.6|10857|10853.8|10853|307
1588703700000|2020-05-05 18:35:00|10854.1|10853.2|10855.5|10854.9|10856.7|10856|10853.4|10852.6|397
1588704000000|2020-05-05 18:40:00|10855.6|10855|10854.4|10853.8|10857.4|10856.7|10853.6|10853|297
1588704300000|2020-05-05 18:45:00|10854.8|10854.2|10850.8|10850.2|10855.3|10854.6|10850.8|10850.2|318
1588704600000|2020-05-05 18:50:00|10851.1|10850.5|10852|10851.4|10853.4|10852.8|10851.1|10850.5|221
1588704900000|2020-05-05 18:55:00|10851.9|10851.3|10852.4|10851.8|10852.4|10851.8|10851.2|10850.6|296
1588705200000|2020-05-05 19:00:00|10852.3|10851.7|10851.1|10850.5|10852.8|10852.2|10850.5|10849.8|327
1588705500000|2020-05-05 19:05:00|10851.2|10850.6|10851.2|10850.6|10853.3|10852.7|10850.7|10850.1|185
1588705800000|2020-05-05 19:10:00|10851.4|10850.8|10848.2|10847.6|10851.7|10851.1|10848|10847.3|184
1588706100000|2020-05-05 19:15:00|10848.3|10847.7|10846.3|10845.7|10848.6|10848|10844.1|10843.3|383
1588706400000|2020-05-05 19:20:00|10846.2|10845.6|10846.3|10845.7|10846.6|10846|10843.9|10843.1|340
1588706700000|2020-05-05 19:25:00|10846.2|10845.6|10845.7|10844.8|10848.3|10847.7|10844.9|10844.2|305
1588707000000|2020-05-05 19:30:00|10845.6|10844.7|10847|10846.4|10847.3|10846.7|10845.5|10844.7|320
1588707300000|2020-05-05 19:35:00|10847.1|10846.5|10847|10846.4|10847.7|10847.1|10845.3|10844.7|217
1588707600000|2020-05-05 19:40:00|10847.1|10846.5|10847.1|10846.5|10847.3|10846.7|10845.8|10845.2|296
1588707900000|2020-05-05 19:45:00|10846.9|10846.3|10846.5|10845.9|10847.4|10846.7|10845.3|10844.7|222
1588708200000|2020-05-05 19:50:00|10846.6|10846|10846.8|10845.9|10848.6|10848|10845.8|10845.1|414
1588708500000|2020-05-05 19:55:00|10846.6|10845.7|10846.8|10846.2|10850.8|10850|10846.2|10845.4|607
1588708800000|2020-05-05 20:00:00|10846.9|10846|10845.2|10844.6|10848.3|10847.5|10844.9|10844|387
1588709100000|2020-05-05 20:05:00|10845.3|10844.7|10845.8|10845.2|10847.9|10847|10845.1|10844.4|214
1588709400000|2020-05-05 20:10:00|10846|10845.1|10843.4|10842.5|10847.1|10846.3|10842.8|10842|182
1588709700000|2020-05-05 20:15:00|10843.3|10842.4|10841.9|10841.3|10844.4|10843.5|10841.7|10840.9|158
1588710000000|2020-05-05 20:20:00|10841.8|10841.2|10842.3|10841.4|10843|10842.2|10841.8|10841|131
1588710300000|2020-05-05 20:25:00|10842.2|10841.3|10842.6|10841.7|10843.3|10842.6|10841.8|10840.9|183
1588710600000|2020-05-05 20:30:00|10842.4|10841.5|10839.3|10838.4|10842.8|10841.9|10839.1|10838.2|166
1588710900000|2020-05-05 20:35:00|10839.4|10838.5|10837.8|10836.9|10839.6|10838.7|10836.8|10835.9|177
1588711200000|2020-05-05 20:40:00|10837.9|10837|10836.6|10835.7|10837.9|10837.1|10836.2|10835.3|144
1588711500000|2020-05-05 20:45:00|10836.3|10835.5|10836.1|10835.2|10836.4|10835.5|10834.7|10833.8|206
1588711800000|2020-05-05 20:50:00|10836.4|10835.5|10834.8|10833.9|10836.5|10835.6|10834.4|10833.3|172
1588712100000|2020-05-05 20:55:00|10834.9|10834|10840.7|10836.3|10840.8|10837.7|10834.6|10833.7|327
1588712400000|2020-05-05 21:00:00|10839.4|10837.2|10845.3|10839.8|10845.7|10840.6|10839.2|10837.2|67
1588712700000|2020-05-05 21:05:00|10846.2|10840.2|10844.2|10838.2|10848|10842.5|10843.1|10837.1|250
1588713000000|2020-05-05 21:10:00|10844.6|10838.6|10844.9|10838.9|10845.3|10839.3|10842.9|10837.8|237
1588713300000|2020-05-05 21:15:00|10845|10839|10845.2|10839.2|10845.8|10839.8|10844.1|10838.1|357
1588713600000|2020-05-05 21:20:00|10845.1|10839.1|10846.8|10840.8|10847.5|10841.7|10844.3|10839.1|245
1588713900000|2020-05-05 21:25:00|10846.7|10840.7|10846.8|10841.2|10847.5|10842.4|10845|10840.2|180
1588714200000|2020-05-05 21:30:00|10847.1|10841.4|10846.6|10843.9|10847.9|10844.4|10845.1|10841.4|282
1588714500000|2020-05-05 21:35:00|10845.8|10844.1|10846.1|10841.5|10847.6|10845|10845.3|10841|275
1588714800000|2020-05-05 21:40:00|10846|10841.4|10845|10843.9|10847.9|10844.1|10845|10841.3|237
1588715100000|2020-05-05 21:45:00|10846|10842.9|10846|10842.6|10847.4|10844.3|10845.4|10842.4|288
1588715400000|2020-05-05 21:50:00|10845.9|10842.7|10845.4|10841.4|10846.2|10843|10843.6|10840.4|378
1588715700000|2020-05-05 21:55:00|10845.3|10840.9|10843.7|10840.4|10845.9|10842.9|10843.3|10840|307
1588716000000|2020-05-05 22:00:00|10843.6|10840.5|10840.2|10838.7|10843.8|10840.6|10836.4|10833.4|685
1588716300000|2020-05-05 22:05:00|10840.6|10838.5|10840.1|10838.7|10842.6|10841|10839.7|10838|676
1588716600000|2020-05-05 22:10:00|10840.2|10838.6|10841.1|10839.8|10841.8|10840.2|10840.1|10838.3|284
1588716900000|2020-05-05 22:15:00|10841.4|10839.6|10840.1|10839|10841.4|10840|10839|10837.7|509
1588717200000|2020-05-05 22:20:00|10840.3|10838.9|10840.6|10839.7|10841.2|10840.2|10839.9|10838.9|221
1588717500000|2020-05-05 22:25:00|10840.5|10839.6|10841.2|10840.3|10841.7|10840.8|10840.3|10839.4|253
1588717800000|2020-05-05 22:30:00|10841.1|10840.2|10840.3|10839.4|10843.7|10842.8|10839.3|10838.2|280
1588718100000|2020-05-05 22:35:00|10840.2|10839.3|10842.1|10841.2|10842.2|10841.3|10839|10838.1|286
1588718400000|2020-05-05 22:40:00|10842.2|10841.3|10843.2|10842.3|10843.4|10842.5|10841.3|10840.4|283
1588718700000|2020-05-05 22:45:00|10843.3|10842.4|10841.6|10840.6|10844.1|10843.2|10841.6|10840.6|253
1588719000000|2020-05-05 22:50:00|10841.8|10840.9|10840.5|10839.6|10842.1|10841.2|10840.2|10839.3|141
1588719300000|2020-05-05 22:55:00|10840.7|10839.8|10841.1|10840.2|10842.7|10841.8|10840.5|10839.6|189
1588719600000|2020-05-05 23:00:00|10841.5|10840.6|10838.8|10837.7|10841.8|10840.9|10838.7|10837.7|175
1588719900000|2020-05-05 23:05:00|10838.7|10837.9|10838.3|10837.4|10838.9|10837.9|10837.6|10836.7|176
1588720200000|2020-05-05 23:10:00|10838|10837.1|10838.4|10837.5|10839.2|10838.3|10838|10837.1|113
1588720500000|2020-05-05 23:15:00|10838.3|10837.4|10839.1|10838.2|10839.1|10838.2|10838.2|10837.3|74
1588720800000|2020-05-05 23:20:00|10839|10838.1|10838.1|10837.2|10839.3|10838.4|10837.2|10836.3|104
1588721100000|2020-05-05 23:25:00|10838|10837.1|10836.4|10835.5|10838.1|10837.2|10836.3|10835.4|128
1588721400000|2020-05-05 23:30:00|10836.5|10835.6|10837.9|10837|10838.3|10837.4|10835.9|10835|119
1588721700000|2020-05-05 23:35:00|10838|10837.3|10838.6|10837.7|10839|10838.1|10837.5|10836.6|109
1588722000000|2020-05-05 23:40:00|10838.5|10837.6|10839.1|10838.2|10839.8|10838.9|10838.2|10837.3|144
1588722300000|2020-05-05 23:45:00|10839.2|10838.3|10838.6|10837.7|10839.4|10838.7|10838.2|10837.3|97
1588722600000|2020-05-05 23:50:00|10838.7|10837.8|10839|10838.1|10839.2|10838.3|10838.2|10837.4|158
1588722900000|2020-05-05 23:55:00|10839.1|10838.2|10839|10838.1|10839.6|10838.7|10837.5|10836.8|183
1588723200000|2020-05-06 00:00:00|10839.2|10838.3|10843.2|10842.3|10843.3|10842.5|10839.2|10838.3|209
1588723500000|2020-05-06 00:05:00|10843.1|10842.5|10841.1|10840.2|10844.3|10843.5|10840.5|10839.8|289
1588723800000|2020-05-06 00:10:00|10841|10840.1|10838.7|10837.8|10841.8|10840.9|10838.1|10837.3|424
1588724100000|2020-05-06 00:15:00|10838.9|10838.3|10838.1|10837.2|10839.9|10839|10835.1|10834.2|392
1588724400000|2020-05-06 00:20:00|10838|10837.1|10839.2|10838.3|10839.6|10838.7|10836.6|10835.8|258
1588724700000|2020-05-06 00:25:00|10839.3|10838.4|10840.5|10839.6|10841.6|10840.7|10839.1|10838.2|245
1588725000000|2020-05-06 00:30:00|10840.6|10839.7|10838.2|10837.3|10840.7|10839.8|10837.2|10836.3|193
1588725300000|2020-05-06 00:35:00|10838.1|10837.2|10841.5|10840.6|10842.9|10842|10838.1|10837.2|278
1588725600000|2020-05-06 00:40:00|10841.4|10840.5|10841.2|10840.3|10841.4|10840.6|10839.1|10838.3|282
1588725900000|2020-05-06 00:45:00|10841.1|10840.5|10842.3|10841.4|10842.8|10842.1|10841.1|10840.3|218
1588726200000|2020-05-06 00:50:00|10842.4|10841.5|10837.5|10836.6|10842.4|10841.5|10837.2|10836.4|319
1588726500000|2020-05-06 00:55:00|10837.6|10836.7|10837.6|10836.7|10838.9|10838.2|10836.7|10835.8|326
1588726800000|2020-05-06 01:00:00|10837.5|10836.9|10836.7|10835.8|10840|10839.2|10836.2|10835.3|341
1588727100000|2020-05-06 01:05:00|10836.8|10835.9|10836.2|10835.6|10838.4|10837.5|10835.8|10835.2|330
1588727400000|2020-05-06 01:10:00|10836.4|10835.5|10833.6|10832.7|10836.7|10835.9|10832.6|10831.9|392
1588727700000|2020-05-06 01:15:00|10833.7|10832.8|10834.5|10833.6|10836.9|10836|10833.5|10832.6|301
1588728000000|2020-05-06 01:20:00|10834.4|10833.5|10836.4|10835.5|10836.6|10835.7|10834|10833.2|243
1588728300000|2020-05-06 01:25:00|10836.2|10835.6|10836.1|10835.2|10836.3|10835.6|10834.8|10833.9|177
1588728600000|2020-05-06 01:30:00|10836.2|10835.3|10838.2|10837.3|10840.4|10839.5|10836.2|10835.3|355
1588728900000|2020-05-06 01:35:00|10838.3|10837.4|10837.3|10836.4|10838.9|10838|10836.3|10835.4|223
1588729200000|2020-05-06 01:40:00|10837.2|10836.3|10839.8|10838.9|10841.3|10840.6|10837.2|10836.3|263
1588729500000|2020-05-06 01:45:00|10839.9|10839|10839|10838.4|10840.9|10840.1|10838.9|10838.3|192
1588729800000|2020-05-06 01:50:00|10839.1|10838.5|10839.3|10838.4|10841.3|10840.6|10838.9|10838.1|278
1588730100000|2020-05-06 01:55:00|10839.1|10838.5|10838.9|10838|10840.8|10840.1|10838|10837.2|268
1588730400000|2020-05-06 02:00:00|10839|10838.1|10835.9|10835|10839.5|10838.6|10835.7|10834.8|305
1588730700000|2020-05-06 02:05:00|10836|10835.1|10839.6|10839|10839.8|10839|10835.6|10834.7|273
1588731000000|2020-05-06 02:10:00|10839.7|10839.1|10839.6|10839|10840.4|10839.6|10838.1|10837.3|252
1588731300000|2020-05-06 02:15:00|10839.8|10838.9|10840.4|10839.8|10840.9|10840.2|10839|10838.2|190
1588731600000|2020-05-06 02:20:00|10840.5|10839.9|10841.2|10840.3|10842.5|10841.9|10839.5|10838.8|235
1588731900000|2020-05-06 02:25:00|10841.1|10840.5|10840.9|10840|10842.6|10841.8|10840.5|10839.7|229
1588732200000|2020-05-06 02:30:00|10840.8|10840.2|10839.4|10838.5|10841.4|10840.7|10839.1|10838.4|245
1588732500000|2020-05-06 02:35:00|10839.3|10838.4|10839.7|10838.8|10840|10839.2|10838.5|10837.8|138
1588732800000|2020-05-06 02:40:00|10839.8|10838.9|10840.3|10839.4|10840.5|10839.6|10839|10838.2|114
1588733100000|2020-05-06 02:45:00|10840.2|10839.6|10838.2|10837.6|10840.7|10840|10837.3|10836.6|157
1588733400000|2020-05-06 02:50:00|10838.3|10837.7|10840.4|10839.5|10840.4|10839.6|10838.2|10837.4|169
1588733700000|2020-05-06 02:55:00|10840.1|10839.4|10840.5|10839.9|10841.5|10840.7|10840|10839.3|152
1588734000000|2020-05-06 03:00:00|10840.6|10840|10839.7|10838.8|10841.1|10840.3|10838.5|10837.8|170
1588734300000|2020-05-06 03:05:00|10839.8|10838.9|10840.5|10839.6|10840.9|10840|10839|10838.1|195
1588734600000|2020-05-06 03:10:00|10840.4|10839.5|10840.4|10839.5|10840.8|10840.1|10839.5|10838.7|183
1588734900000|2020-05-06 03:15:00|10840.2|10839.6|10839.2|10838.6|10841.4|10840.6|10839.2|10838.5|212
1588735200000|2020-05-06 03:20:00|10839.4|10838.5|10838.7|10838.1|10839.8|10838.9|10838.6|10837.9|198
1588735500000|2020-05-06 03:25:00|10838.8|10838.2|10839.4|10838.5|10839.8|10839|10838.4|10837.6|172
1588735800000|2020-05-06 03:30:00|10839.5|10838.6|10837.3|10836.4|10839.9|10839|10836.4|10835.7|206
1588736100000|2020-05-06 03:35:00|10837.2|10836.3|10834.3|10833.4|10837.3|10836.4|10834.1|10833.4|307
1588736400000|2020-05-06 03:40:00|10834.4|10833.5|10834.4|10833.5|10835.9|10835|10834.1|10833.3|197
1588736700000|2020-05-06 03:45:00|10834.5|10833.6|10833.1|10832.2|10834.7|10833.9|10832.9|10832|188
1588737000000|2020-05-06 03:50:00|10833|10832.1|10834.3|10833.7|10835.2|10834.4|10832.6|10831.8|204
1588737300000|2020-05-06 03:55:00|10834.2|10833.6|10835.1|10834.5|10835.3|10834.6|10833.3|10832.5|168
1588737600000|2020-05-06 04:00:00|10835.2|10834.6|10836.1|10835.5|10836.5|10835.7|10835.1|10834.3|224
1588737900000|2020-05-06 04:05:00|10836.2|10835.6|10835|10834.4|10836.2|10835.6|10834|10833.4|162
1588738200000|2020-05-06 04:10:00|10835.1|10834.5|10836|10835.4|10836.3|10835.5|10835|10834.3|142
1588738500000|2020-05-06 04:15:00|10836.1|10835.2|10836.1|10835.5|10836.3|10835.6|10835.3|10834.6|105
1588738800000|2020-05-06 04:20:00|10836|10835.4|10836.5|10835.6|10836.8|10836.1|10835.6|10834.9|92
1588739100000|2020-05-06 04:25:00|10836.6|10835.7|10838.2|10837.3|10838.6|10837.8|10836.5|10835.7|145
1588739400000|2020-05-06 04:30:00|10838.3|10837.4|10836.2|10835.3|10838.3|10837.4|10836|10835.2|96
1588739700000|2020-05-06 04:35:00|10836|10835.4|10836.3|10835.4|10836.5|10835.7|10835.5|10834.6|69
1588740000000|2020-05-06 04:40:00|10836.2|10835.3|10838.2|10837.3|10838.6|10837.9|10835.9|10835.1|128
1588740300000|2020-05-06 04:45:00|10838.3|10837.4|10838.2|10837.3|10838.5|10837.8|10837.1|10836.3|124
1588740600000|2020-05-06 04:50:00|10838.3|10837.4|10839.1|10838.2|10839.3|10838.6|10837.6|10836.8|172
1588740900000|2020-05-06 04:55:00|10839|10838.4|10841.2|10840.6|10841.2|10840.6|10838.5|10837.9|317
1588741200000|2020-05-06 05:00:00|10841.1|10840.5|10839.1|10838.2|10841.7|10840.8|10838.4|10837.6|235
1588741500000|2020-05-06 05:05:00|10839.2|10838.3|10838.2|10837.3|10839.8|10839|10838|10837.3|215
1588741800000|2020-05-06 05:10:00|10838|10837.4|10836.8|10835.9|10838.1|10837.4|10836.1|10835.3|169
1588742100000|2020-05-06 05:15:00|10836.7|10836.1|10837.2|10836.3|10838.7|10838|10836.6|10836|262
1588742400000|2020-05-06 05:20:00|10837.3|10836.4|10838.8|10837.9|10838.9|10838.2|10837.2|10836.3|164
1588742700000|2020-05-06 05:25:00|10838.7|10837.8|10837.8|10836.9|10838.9|10838.2|10836.6|10835.9|149
1588743000000|2020-05-06 05:30:00|10837.9|10837|10838|10837.1|10838.8|10838.1|10837.2|10836.3|150
1588743300000|2020-05-06 05:35:00|10837.7|10836.9|10836|10835.4|10839.2|10838.3|10835.7|10835|156
1588743600000|2020-05-06 05:40:00|10836.2|10835.3|10835.7|10835.1|10836.4|10835.6|10833.5|10832.9|209
1588743900000|2020-05-06 05:45:00|10835.8|10835.2|10840.4|10839.5|10840.9|10840.1|10835.8|10835.2|211
1588744200000|2020-05-06 05:50:00|10840.3|10839.4|10838.9|10838.3|10840.6|10839.8|10837.8|10837|243
1588744500000|2020-05-06 05:55:00|10838.8|10838.2|10838.9|10837.7|10839|10838.3|10837.1|10836.4|327
1588744800000|2020-05-06 06:00:00|10839.1|10837.6|10833.9|10833.3|10840|10838.6|10833|10832.3|503
1588745100000|2020-05-06 06:05:00|10834.2|10833.5|10826.3|10825.4|10837.4|10836.5|10823.9|10823|634
1588745400000|2020-05-06 06:10:00|10826.1|10825.2|10825.6|10824.7|10827.5|10826.6|10822.8|10821.9|552
1588745700000|2020-05-06 06:15:00|10825.7|10824.8|10824.7|10824.1|10828.7|10827.8|10821.6|10820.9|454
1588746000000|2020-05-06 06:20:00|10824.9|10824|10822.5|10821.6|10825.4|10824.7|10816.8|10815.9|647
1588746300000|2020-05-06 06:25:00|10822.4|10821.5|10821.4|10820.5|10823.9|10823.2|10821.4|10820.5|468
1588746600000|2020-05-06 06:30:00|10821.2|10820.6|10828.7|10828.1|10829.3|10828.6|10821.2|10820.6|509
1588746900000|2020-05-06 06:35:00|10828.8|10828.2|10819|10818.4|10828.9|10828.3|10818.1|10817.3|714
1588747200000|2020-05-06 06:40:00|10818.9|10818.3|10824.9|10824|10825.7|10825|10818.9|10818.1|497
1588747500000|2020-05-06 06:45:00|10824.6|10823.9|10827.8|10827.2|10828.7|10828.1|10824.6|10823.9|450
1588747800000|2020-05-06 06:50:00|10827.7|10827.1|10830.4|10829.5|10831.9|10831|10827.4|10826.8|498
1588748100000|2020-05-06 06:55:00|10830.1|10829.4|10833.4|10832.5|10834|10833.2|10829.4|10828.5|527
1588748400000|2020-05-06 07:00:00|10833.6|10832.7|10821.6|10821|10834.5|10833.9|10821|10820.3|699
1588748700000|2020-05-06 07:05:00|10821.8|10821.2|10821.9|10821.3|10827.7|10827|10821.2|10820.4|651
1588749000000|2020-05-06 07:10:00|10822.1|10821.2|10825.2|10824.3|10828.2|10827.4|10822|10821.1|537
1588749300000|2020-05-06 07:15:00|10825.1|10824.2|10834.2|10833.3|10836.9|10836|10824.5|10823.6|657
1588749600000|2020-05-06 07:20:00|10834.3|10833.4|10831|10830.1|10834.8|10833.9|10830.1|10829.2|617
1588749900000|2020-05-06 07:25:00|10831.1|10830.4|10833.5|10832.9|10834.3|10833.4|10829.2|10828.3|525
1588750200000|2020-05-06 07:30:00|10833.7|10832.8|10830.4|10829.5|10833.7|10833|10829.2|10828.5|585
1588750500000|2020-05-06 07:35:00|10830.5|10829.6|10829.5|10828.9|10830.7|10830|10826.9|10826.2|466
1588750800000|2020-05-06 07:40:00|10829.6|10828.7|10830.2|10829.3|10832.6|10831.7|10829.1|10828.2|578
1588751100000|2020-05-06 07:45:00|10830.1|10829.2|10829.1|10828.2|10834.3|10833.5|10828.3|10827.4|608
1588751400000|2020-05-06 07:50:00|10829.2|10828.3|10829.8|10828.9|10830.4|10829.5|10826.9|10826.2|437
1588751700000|2020-05-06 07:55:00|10829.9|10829|10824|10823.1|10833.4|10832.6|10823.8|10822.9|667
1588752000000|2020-05-06 08:00:00|10823.9|10823|10819.7|10819.1|10825.2|10824.6|10818.9|10818.3|620
1588752300000|2020-05-06 08:05:00|10819.8|10819.2|10816.6|10816|10819.8|10819.2|10815.5|10814.8|563
1588752600000|2020-05-06 08:10:00|10816.5|10815.9|10815.5|10814.6|10816.6|10816|10811.6|10810.9|722
1588752900000|2020-05-06 08:15:00|10815.4|10814.5|10811.2|10810.6|10817.4|10816.8|10810.7|10810.1|582
1588753200000|2020-05-06 08:20:00|10811.3|10810.7|10799.1|10798.2|10811.3|10810.7|10798.4|10797.8|993
1588753500000|2020-05-06 08:25:00|10799|10798.5|10794.6|10793.7|10802.1|10801.3|10792|10791.2|975
1588753800000|2020-05-06 08:30:00|10794.8|10794|10798.5|10797.9|10800|10799.4|10791.9|10791.2|833
1588754100000|2020-05-06 08:35:00|10798.3|10797.7|10797.7|10797.1|10798.6|10798|10792.1|10791.3|739
1588754400000|2020-05-06 08:40:00|10797.6|10797|10798.5|10797.9|10802.3|10801.6|10797|10796.3|618
1588754700000|2020-05-06 08:45:00|10798.6|10798|10798.9|10798|10801.2|10800.4|10794.7|10793.9|649
1588755000000|2020-05-06 08:50:00|10798.8|10798.2|10801.5|10800.9|10801.8|10801.2|10798.3|10797.5|614
1588755300000|2020-05-06 08:55:00|10801.6|10801|10802.3|10801.4|10804.2|10803.4|10800.9|10800.2|479
1588755600000|2020-05-06 09:00:00|10802.6|10801.7|10798.4|10797.8|10803.8|10803|10794.8|10793.9|937
1588755900000|2020-05-06 09:05:00|10798.5|10797.9|10798.6|10797.7|10801.8|10801.1|10798|10797.3|640
1588756200000|2020-05-06 09:10:00|10798.3|10797.4|10798|10797.4|10800.9|10800.3|10797.4|10796.7|513
1588756500000|2020-05-06 09:15:00|10798.1|10797.5|10794.1|10793.2|10799.7|10799|10793.9|10793|675
1588756800000|2020-05-06 09:20:00|10794.2|10793.3|10794.8|10793.9|10796.1|10795.5|10791.2|10790.3|557
1588757100000|2020-05-06 09:25:00|10794.4|10793.8|10791.2|10790.3|10795.9|10795|10790.7|10790.1|432
1588757400000|2020-05-06 09:30:00|10791.1|10790.2|10793.5|10792.6|10794.6|10793.7|10787.1|10786.2|695
1588757700000|2020-05-06 09:35:00|10793.4|10792.5|10789.8|10788.9|10796.4|10795.6|10789.7|10788.8|642
1588758000000|2020-05-06 09:40:00|10789.7|10789.1|10787|10786.4|10791.2|10790.6|10783.4|10782.6|666
1588758300000|2020-05-06 09:45:00|10787.2|10786.3|10793.1|10792.2|10793.1|10792.4|10785.7|10784.9|499
1588758600000|2020-05-06 09:50:00|10793|10792.1|10791.1|10790.5|10795.3|10794.5|10791|10790.4|548
1588758900000|2020-05-06 09:55:00|10791|10790.4|10786.8|10785.9|10791.3|10790.4|10785|10784.2|649
1588759200000|2020-05-06 10:00:00|10787|10786.2|10784.1|10783.5|10788|10787.3|10782.7|10782.1|508
1588759500000|2020-05-06 10:05:00|10784.2|10783.3|10789.2|10788.3|10789.3|10788.4|10782.4|10781.7|529
1588759800000|2020-05-06 10:10:00|10789.1|10788.2|10790.8|10790.2|10792.5|10791.9|10788.2|10787.3|545
1588760100000|2020-05-06 10:15:00|10791.2|10790.3|10792.9|10792|10793|10792.3|10789.7|10788.9|454
1588760400000|2020-05-06 10:20:00|10792.6|10791.8|10790.2|10789.3|10792.8|10792.1|10788.9|10788|318
1588760700000|2020-05-06 10:25:00|10790.3|10789.4|10794|10793.4|10794.7|10794|10789.1|10788.4|392
1588761000000|2020-05-06 10:30:00|10793.9|10793.3|10798.1|10797.5|10798.3|10797.7|10793.5|10792.8|418
1588761300000|2020-05-06 10:35:00|10798.2|10797.6|10798.7|10797.8|10800.1|10799.3|10797|10796.2|492
1588761600000|2020-05-06 10:40:00|10798.6|10798|10800.1|10799.2|10800.2|10799.4|10797|10796.4|433
1588761900000|2020-05-06 10:45:00|10800|10799.1|10804.7|10803.8|10805.3|10804.5|10799.4|10798.8|382
1588762200000|2020-05-06 10:50:00|10804.5|10803.9|10804.2|10803.6|10805.3|10804.7|10801.8|10801.1|445
1588762500000|2020-05-06 10:55:00|10804.3|10803.4|10803.4|10802.5|10807.3|10806.4|10802.6|10801.9|461
1588762800000|2020-05-06 11:00:00|10803.3|10802.4|10801.2|10800.6|10804.5|10803.9|10801.1|10800.5|328
1588763100000|2020-05-06 11:05:00|10801.4|10800.8|10805.4|10804.5|10806.1|10805.3|10801.4|10800.7|389
1588763400000|2020-05-06 11:10:00|10805.2|10804.6|10809.3|10808.4|10809.4|10808.5|10803.9|10803.1|409
1588763700000|2020-05-06 11:15:00|10809.4|10808.5|10808.2|10807.6|10809.7|10808.8|10806.9|10806.3|406
1588764000000|2020-05-06 11:20:00|10808.3|10807.7|10807.8|10807.2|10808.9|10808.2|10805.6|10804.7|449
1588764300000|2020-05-06 11:25:00|10807.9|10807.3|10804.8|10804.2|10809.6|10808.9|10804.5|10803.9|441
1588764600000|2020-05-06 11:30:00|10804.5|10803.9|10809.2|10808.3|10810|10809.3|10804.5|10803.8|381
1588764900000|2020-05-06 11:35:00|10809|10808.4|10808.9|10808|10811|10810.2|10808.1|10807.2|460
1588765200000|2020-05-06 11:40:00|10809|10808.1|10813.3|10812.7|10814.4|10813.7|10808.9|10808|411
1588765500000|2020-05-06 11:45:00|10813.2|10812.6|10815.9|10815.3|10816.3|10815.5|10812.1|10811.3|401
1588765800000|2020-05-06 11:50:00|10815.8|10815.2|10812.4|10811.8|10815.9|10815.3|10811|10810.4|452
1588766100000|2020-05-06 11:55:00|10812.5|10811.9|10813.2|10812.3|10814.9|10814.3|10811.7|10811.1|396
1588766400000|2020-05-06 12:00:00|10812.8|10812.2|10809.6|10809|10814|10813.3|10809.4|10808.6|624
1588766700000|2020-05-06 12:05:00|10809.4|10808.8|10807.6|10806.7|10809.5|10808.9|10804.5|10803.8|655
1588767000000|2020-05-06 12:10:00|10807.5|10806.6|10807.8|10806.1|10809.8|10808.9|10807.1|10805.2|564
1588767300000|2020-05-06 12:15:00|10808|10805.7|10805.2|10804.3|10808.5|10807.4|10804.3|10803.5|821
1588767600000|2020-05-06 12:20:00|10805.1|10804.5|10805.5|10804.6|10810|10809.3|10804.4|10803.7|706
1588767900000|2020-05-06 12:25:00|10805.6|10804.9|10805|10804.4|10809.4|10808.7|10804.5|10803.8|705
1588768200000|2020-05-06 12:30:00|10805.1|10804.2|10810.4|10809.8|10810.6|10809.9|10802.8|10801.9|606
1588768500000|2020-05-06 12:35:00|10810.3|10809.7|10807.4|10806.8|10810.8|10810|10805.8|10805|633
1588768800000|2020-05-06 12:40:00|10807.5|10806.6|10814.7|10814.1|10815|10814.2|10807|10806.2|641
1588769100000|2020-05-06 12:45:00|10814.8|10814.2|10818.5|10817.9|10820.1|10819.4|10813.7|10812.8|919
1588769400000|2020-05-06 12:50:00|10818.4|10817.8|10812|10811.4|10818.7|10818.1|10811.8|10811.1|662
1588769700000|2020-05-06 12:55:00|10812.1|10811.5|10812.8|10812.2|10816.9|10816.2|10811.1|10810.5|638
1588770000000|2020-05-06 13:00:00|10813|10812.4|10811.3|10810.7|10814.4|10813.5|10809.3|10808.6|595
1588770300000|2020-05-06 13:05:00|10811.2|10810.6|10808.7|10808.1|10813.4|10812.8|10808.7|10808|654
1588770600000|2020-05-06 13:10:00|10808.8|10807.9|10810.6|10810|10814.6|10813.7|10806.6|10805.7|640
1588770900000|2020-05-06 13:15:00|10810.7|10810.1|10812|10811.4|10813.9|10813.3|10809.3|10808.7|636
1588771200000|2020-05-06 13:20:00|10812.1|10811.2|10816.1|10815.5|10820|10819.2|10811.1|10810.2|860
1588771500000|2020-05-06 13:25:00|10816.6|10815.7|10817.3|10816.7|10818.5|10817.9|10814.7|10813.9|583
1588771800000|2020-05-06 13:30:00|10817.4|10816.5|10822.1|10821.2|10823|10822.2|10816|10815.4|738
1588772100000|2020-05-06 13:35:00|10822.2|10821.3|10820.2|10819.6|10822.2|10821.5|10819.2|10818.4|638
1588772400000|2020-05-06 13:40:00|10820.3|10819.7|10826.5|10825.9|10827.2|10826.6|10818.8|10818.2|603
1588772700000|2020-05-06 13:45:00|10826.6|10826|10816.2|10815.3|10826.7|10826.1|10814.4|10813.5|846
1588773000000|2020-05-06 13:50:00|10816.1|10815.5|10818.3|10817.4|10822.2|10821.3|10812.7|10811.8|849
1588773300000|2020-05-06 13:55:00|10818.2|10817.3|10812.7|10811.8|10818.3|10817.4|10807|10806.2|965
1588773600000|2020-05-06 14:00:00|10812.5|10811.9|10809.6|10808.7|10816|10815.4|10809.6|10808.7|832
1588773900000|2020-05-06 14:05:00|10809.7|10809.1|10801|10800.4|10811.2|10810.6|10799.8|10799.1|863
1588774200000|2020-05-06 14:10:00|10800.9|10800.3|10800.3|10799.7|10807.9|10807|10799.9|10799.1|793
1588774500000|2020-05-06 14:15:00|10800.4|10799.8|10803.4|10802.8|10806.1|10805.2|10800.4|10799.7|676
1588774800000|2020-05-06 14:20:00|10803.1|10802.5|10804.7|10803.8|10806.6|10806|10801|10800.4|675
1588775100000|2020-05-06 14:25:00|10804.9|10804|10796.9|10796|10806.8|10806.2|10796.5|10795.6|755
1588775400000|2020-05-06 14:30:00|10796.7|10795.8|10796.7|10795.8|10801.7|10800.9|10795.6|10794.9|812
1588775700000|2020-05-06 14:35:00|10796.6|10796.1|10797.2|10796.3|10798.1|10797.5|10791.3|10790.5|702
1588776000000|2020-05-06 14:40:00|10797.1|10796.2|10793|10792.1|10797.1|10796.2|10791.5|10790.7|720
1588776300000|2020-05-06 14:45:00|10793.1|10792.2|10799.1|10798.5|10800.7|10799.8|10790.4|10789.6|865
1588776600000|2020-05-06 14:50:00|10799.4|10798.6|10801.4|10800.5|10803.7|10802.9|10794|10793.4|734
1588776900000|2020-05-06 14:55:00|10801|10800.1|10797.2|10796.6|10801.9|10800.9|10791.7|10791.1|1017
1588777200000|2020-05-06 15:00:00|10797.3|10796.7|10801.8|10800.9|10802.2|10801.4|10797|10796.4|841
1588777500000|2020-05-06 15:05:00|10801.9|10801|10804.9|10804|10804.9|10804.1|10800|10799.3|600
1588777800000|2020-05-06 15:10:00|10804.8|10803.9|10805.7|10805.1|10808.3|10807.6|10801.4|10800.8|568
1588778100000|2020-05-06 15:15:00|10805.9|10805|10803.2|10802.3|10807.8|10807.1|10801|10800.3|625
1588778400000|2020-05-06 15:20:00|10803.4|10802.8|10802.3|10801.4|10804.1|10803.2|10799.9|10799.2|581
1588778700000|2020-05-06 15:25:00|10801.9|10801.3|10803.1|10802.2|10803.4|10802.5|10798.8|10798|631
1588779000000|2020-05-06 15:30:00|10803.2|10802.3|10800.6|10800|10804|10803.1|10800|10799.2|580
1588779300000|2020-05-06 15:35:00|10800.5|10799.9|10799.1|10798.2|10800.6|10799.9|10797.9|10797.2|490
1588779600000|2020-05-06 15:40:00|10799.2|10798.6|10799.8|10799.2|10804|10803.3|10797.2|10796.3|598
1588779900000|2020-05-06 15:45:00|10799.9|10799.3|10800.3|10799.4|10803.2|10802.6|10798.2|10797.6|449
1588780200000|2020-05-06 15:50:00|10800.2|10799.3|10799.2|10798.3|10803.3|10802.4|10798.9|10798.2|596
1588780500000|2020-05-06 15:55:00|10799.3|10798.4|10806.1|10805.5|10806.3|10805.7|10798.3|10797.5|595
1588780800000|2020-05-06 16:00:00|10806.3|10805.4|10810.4|10809.5|10810.7|10810|10806|10805.3|667
1588781100000|2020-05-06 16:05:00|10810.3|10809.4|10811.4|10810.5|10813.5|10812.9|10808.7|10807.8|506
1588781400000|2020-05-06 16:10:00|10811.5|10810.6|10811.4|10810.8|10811.8|10810.9|10807.2|10806.3|526
1588781700000|2020-05-06 16:15:00|10811.7|10811.2|10814.1|10813.2|10815.4|10814.8|10811.3|10810.6|605
1588782000000|2020-05-06 16:20:00|10814.2|10813.3|10812.4|10811.8|10815.5|10814.7|10811.9|10811.2|502
1588782300000|2020-05-06 16:25:00|10812.5|10811.9|10816.8|10815.9|10817.5|10816.6|10811.2|10810.4|534
1588782600000|2020-05-06 16:30:00|10816.9|10816|10815|10814.1|10817.1|10816.4|10814.4|10813.6|524
1588782900000|2020-05-06 16:35:00|10815.1|10814.2|10817|10816.1|10817.3|10816.7|10814.2|10813.6|387
1588783200000|2020-05-06 16:40:00|10816.9|10816|10811.8|10810.9|10816.9|10816.2|10811.3|10810.5|476
1588783500000|2020-05-06 16:45:00|10811.9|10811|10813.3|10812.4|10813.9|10813.3|10811.4|10810.6|437
1588783800000|2020-05-06 16:50:00|10813.2|10812.6|10810.1|10809.2|10813.2|10812.6|10809.3|10808.4|377
1588784100000|2020-05-06 16:55:00|10810.2|10809.3|10808|10807.1|10810.4|10809.6|10806.5|10805.9|549
1588784400000|2020-05-06 17:00:00|10808.1|10807.2|10811.2|10810.3|10811.9|10811|10806.2|10805.5|485
1588784700000|2020-05-06 17:05:00|10811.3|10810.4|10808.9|10808.3|10811.3|10810.5|10808.7|10807.8|339
1588785000000|2020-05-06 17:10:00|10809|10808.4|10808.3|10807.4|10809.1|10808.4|10807|10806.1|326
1588785300000|2020-05-06 17:15:00|10808.1|10807.5|10806.9|10806.3|10808.4|10807.8|10805.4|10804.8|412
1588785600000|2020-05-06 17:20:00|10807|10806.1|10808|10807.1|10808.5|10807.8|10805.5|10804.6|380
1588785900000|2020-05-06 17:25:00|10807.9|10807|10812.3|10811.4|10813.6|10812.8|10807|10806.3|499
1588786200000|2020-05-06 17:30:00|10812.2|10811.3|10810.4|10809.8|10813.5|10812.6|10810.3|10809.6|405
1588786500000|2020-05-06 17:35:00|10810.3|10809.7|10811.5|10810.6|10813.5|10812.7|10810.3|10809.6|338
1588786800000|2020-05-06 17:40:00|10811.4|10810.5|10813.5|10812.6|10813.6|10812.9|10811.4|10810.5|291
1588787100000|2020-05-06 17:45:00|10813.4|10812.5|10811.6|10810.7|10813.4|10812.8|10811.5|10810.7|227
1588787400000|2020-05-06 17:50:00|10811.4|10810.8|10811.1|10810.5|10812.9|10812|10811.1|10810.4|267
1588787700000|2020-05-06 17:55:00|10811.7|10810.8|10809.4|10808.8|10812.8|10811.9|10809.2|10808.3|319
1588788000000|2020-05-06 18:00:00|10809.1|10808.5|10810|10809.1|10810|10809.1|10805.9|10805.3|601
1588788300000|2020-05-06 18:05:00|10809.9|10809|10810.7|10809.8|10810.8|10810|10809.4|10808.7|198
1588788600000|2020-05-06 18:10:00|10810.8|10809.9|10809|10808.1|10811.8|10811.1|10808.8|10808|307
1588788900000|2020-05-06 18:15:00|10809.1|10808.2|10809.1|10808.5|10810|10809.1|10807.7|10807|331
1588789200000|2020-05-06 18:20:00|10809.3|10808.4|10808.9|10808.3|10810.5|10809.7|10807.7|10807|411
1588789500000|2020-05-06 18:25:00|10808.8|10808.2|10807|10806.4|10809.6|10808.8|10806.4|10805.5|497
1588789800000|2020-05-06 18:30:00|10807.2|10806.3|10808.9|10808|10809.2|10808.6|10806.4|10805.7|379
1588790100000|2020-05-06 18:35:00|10809|10808.4|10809.1|10808.5|10809.8|10808.9|10808|10807.2|294
1588790400000|2020-05-06 18:40:00|10809|10808.4|10808|10807.1|10809.4|10808.5|10806.4|10805.8|220
1588790700000|2020-05-06 18:45:00|10807.2|10806.6|10806.2|10805.6|10807.6|10806.8|10805.4|10804.5|313
1588791000000|2020-05-06 18:50:00|10806.4|10805.8|10807.3|10806.7|10807.5|10806.9|10804.9|10804.1|245
1588791300000|2020-05-06 18:55:00|10807.5|10806.9|10803.7|10802.8|10807.7|10806.9|10803.6|10802.8|319
1588791600000|2020-05-06 19:00:00|10803.6|10803|10801.9|10801|10804|10803.4|10801.5|10800.7|438
1588791900000|2020-05-06 19:05:00|10802|10801.1|10805.7|10804.8|10805.7|10804.8|10801.6|10800.9|295
1588792200000|2020-05-06 19:10:00|10805.6|10805|10803.6|10802.7|10806.3|10805.5|10803.1|10802.3|246
1588792500000|2020-05-06 19:15:00|10803.5|10802.6|10797.4|10796.8|10804.1|10803.2|10797.4|10796.7|432
1588792800000|2020-05-06 19:20:00|10797.6|10797|10801.3|10800.4|10801.3|10800.4|10797.3|10796.6|369
1588793100000|2020-05-06 19:25:00|10801.4|10800.5|10801.6|10800.7|10802.6|10801.9|10800.3|10799.5|332
1588793400000|2020-05-06 19:30:00|10801.5|10800.6|10800.1|10799.2|10802.3|10801.5|10800|10799.2|255
1588793700000|2020-05-06 19:35:00|10800|10799.4|10800|10799.4|10801.5|10800.8|10799.1|10798.2|231
1588794000000|2020-05-06 19:40:00|10800.1|10799.2|10797.5|10796.9|10800.8|10800|10797.4|10796.7|324
1588794300000|2020-05-06 19:45:00|10797.4|10796.8|10797.9|10797.3|10799.2|10798.4|10797.2|10796.5|387
1588794600000|2020-05-06 19:50:00|10798|10797.4|10797.6|10797|10799.8|10799|10795.9|10795.2|350
1588794900000|2020-05-06 19:55:00|10797.7|10797.1|10794.1|10793.2|10797.7|10797.1|10793.9|10793.1|480
1588795200000|2020-05-06 20:00:00|10793.9|10793.3|10793.1|10792.2|10796|10795.2|10791.2|10790.5|335
1588795500000|2020-05-06 20:05:00|10793|10792.1|10793.4|10792.5|10793.8|10793.1|10792.4|10791.6|123
1588795800000|2020-05-06 20:10:00|10793.3|10792.4|10792.4|10791.5|10793.5|10792.8|10791.1|10790.2|145
1588796100000|2020-05-06 20:15:00|10792.5|10791.6|10793.4|10792.5|10793.6|10792.7|10792.3|10791.6|153
1588796400000|2020-05-06 20:20:00|10793.3|10792.4|10794|10793.1|10794.1|10793.2|10793.3|10792.4|87
1588796700000|2020-05-06 20:25:00|10794.1|10793.2|10793.6|10792.7|10795.8|10795|10793.4|10792.5|230
1588797000000|2020-05-06 20:30:00|10793.5|10792.6|10791.9|10791|10794.3|10793.4|10791.7|10790.9|163
1588797300000|2020-05-06 20:35:00|10791.7|10791.1|10793.7|10792.8|10794.8|10793.9|10791.2|10790.4|178
1588797600000|2020-05-06 20:40:00|10793.8|10792.9|10795.4|10794.5|10795.5|10794.6|10793.2|10792.3|243
1588797900000|2020-05-06 20:45:00|10795.6|10794.7|10795.9|10795|10797|10796.1|10795|10794.1|221
1588798200000|2020-05-06 20:50:00|10796|10795.1|10796.7|10795.8|10797.1|10796.2|10795.9|10795|233
1588798500000|2020-05-06 20:55:00|10796.8|10795.9|10796.3|10793.6|10798|10796.3|10796.1|10793.4|410
1588798800000|2020-05-06 21:00:00|10795.9|10793.7|10793.6|10791|10798.5|10794.6|10793.6|10790.3|65
1588799100000|2020-05-06 21:05:00|10793.7|10791.1|10796.5|10792|10798.7|10793|10793.3|10790.6|216
1588799400000|2020-05-06 21:10:00|10796.1|10792.6|10797.9|10793.4|10800.2|10796.4|10796.1|10791.7|303
1588799700000|2020-05-06 21:15:00|10797.6|10793.5|10794.8|10791.3|10800.2|10794.5|10794.7|10790.4|260
1588800000000|2020-05-06 21:20:00|10794.7|10791.4|10798.9|10793.5|10799.9|10794.5|10794.2|10791.1|262
1588800300000|2020-05-06 21:25:00|10799|10793.6|10799.6|10794.5|10800.8|10795|10795.9|10792.2|266
1588800600000|2020-05-06 21:30:00|10799.5|10794.3|10798.2|10794.8|10799.6|10795|10797|10793.1|286
1588800900000|2020-05-06 21:35:00|10798.3|10794.7|10795.2|10792.2|10798.7|10795.1|10795|10791.8|232
1588801200000|2020-05-06 21:40:00|10795.1|10792.1|10795.1|10792.9|10795.5|10793.1|10794.9|10792.1|140
1588801500000|2020-05-06 21:45:00|10794.8|10792.5|10795.1|10792.5|10795.3|10793.1|10794.7|10792.2|123
1588801800000|2020-05-06 21:50:00|10794.9|10792.4|10798.2|10793.7|10798.7|10794.4|10794.6|10792.4|238
1588802100000|2020-05-06 21:55:00|10798.3|10793.8|10798.7|10793.9|10799.4|10795.8|10794.5|10792.1|319
1588802400000|2020-05-06 22:00:00|10798.6|10794|10797.8|10793.7|10798.7|10795|10795.8|10792.5|571
1588802700000|2020-05-06 22:05:00|10797.9|10793.6|10797.9|10796|10798.4|10796.6|10797.2|10793.6|454
1588803000000|2020-05-06 22:10:00|10797.7|10796.1|10796.8|10795.6|10798.1|10796.5|10796.6|10795.3|224
1588803300000|2020-05-06 22:15:00|10797|10795.5|10795.6|10794.7|10798|10796.5|10795.4|10794.3|379
1588803600000|2020-05-06 22:20:00|10795.4|10794.5|10797|10795.7|10797.3|10796.4|10795.2|10794.3|318
1588803900000|2020-05-06 22:25:00|10797.1|10795.9|10796.3|10795.1|10797.1|10796|10794.9|10793.9|369
1588804200000|2020-05-06 22:30:00|10796.2|10795.3|10798.7|10797.8|10798.9|10798|10796|10795|273
1588804500000|2020-05-06 22:35:00|10798.8|10797.9|10799|10798.1|10800|10799.1|10797.8|10796.9|200
1588804800000|2020-05-06 22:40:00|10799.2|10798.3|10798.6|10797.7|10799.6|10798.7|10798.4|10797.5|144
1588805100000|2020-05-06 22:45:00|10798.7|10797.8|10799.4|10798.5|10799.6|10798.7|10798.3|10797.4|143
1588805400000|2020-05-06 22:50:00|10799.5|10798.6|10800.3|10799.4|10800.6|10799.7|10799.2|10798.3|154
1588805700000|2020-05-06 22:55:00|10800.4|10799.5|10798.8|10797.9|10800.6|10799.7|10798.2|10797.2|281
1588806000000|2020-05-06 23:00:00|10798.9|10798|10796.7|10795.8|10799.6|10798.2|10796.3|10795.4|316
1588806300000|2020-05-06 23:05:00|10796.8|10795.9|10797|10796.1|10797.3|10796.4|10796.5|10795.6|168
1588806600000|2020-05-06 23:10:00|10796.9|10796|10794.1|10793.2|10797.9|10797|10793.7|10792.8|259
1588806900000|2020-05-06 23:15:00|10794.2|10793.3|10793.6|10792.7|10794.3|10793.4|10792.6|10791.7|229
1588807200000|2020-05-06 23:20:00|10793.7|10792.8|10794.5|10793.6|10794.6|10793.7|10792.6|10791.7|147
1588807500000|2020-05-06 23:25:00|10794.4|10793.5|10794.5|10793.6|10795.2|10794.3|10794.3|10793.4|234
1588807800000|2020-05-06 23:30:00|10794.6|10793.7|10797.8|10796.9|10798.1|10797.2|10794.3|10793.4|204
1588808100000|2020-05-06 23:35:00|10797.7|10796.8|10797|10796.1|10799|10798.2|10796.2|10795.3|252
1588808400000|2020-05-06 23:40:00|10796.9|10796|10798.3|10797.4|10799|10798.2|10796.7|10795.8|139
1588808700000|2020-05-06 23:45:00|10798.2|10797.3|10798.8|10798.2|10800.4|10799.5|10798.2|10797.3|177
1588809000000|2020-05-06 23:50:00|10799.1|10798.4|10800.2|10799.3|10800.3|10799.6|10798.9|10798|124
1588809300000|2020-05-06 23:55:00|10800.1|10799.2|10798.6|10797.7|10800.3|10799.4|10798.5|10797.6|118
1588809600000|2020-05-07 00:00:00|10798.7|10797.8|10799.3|10798.4|10800.5|10799.7|10796.4|10795.5|367
1588809900000|2020-05-07 00:05:00|10799.6|10798.7|10799.3|10798.4|10799.8|10799|10798.2|10797.3|250
1588810200000|2020-05-07 00:10:00|10799.1|10798.2|10800.2|10799.3|10800.5|10799.7|10798|10797.1|313
1588810500000|2020-05-07 00:15:00|10800.1|10799.2|10801.2|10800.3|10803|10802.1|10800.1|10799.2|289
1588810800000|2020-05-07 00:20:00|10801.1|10800.2|10794.4|10793.5|10801.1|10800.2|10794|10793.1|320
1588811100000|2020-05-07 00:25:00|10794.6|10793.7|10793.4|10792.5|10795|10794.1|10793.1|10792.2|308
1588811400000|2020-05-07 00:30:00|10793.3|10792.4|10796.5|10795.6|10796.5|10795.7|10793|10792.3|243
1588811700000|2020-05-07 00:35:00|10796.8|10795.9|10795.7|10794.8|10797.6|10796.9|10795.7|10794.8|187
1588812000000|2020-05-07 00:40:00|10795.6|10794.7|10797.1|10796.2|10797.2|10796.3|10795|10794.1|173
1588812300000|2020-05-07 00:45:00|10797.2|10796.3|10796.2|10795.3|10798.3|10797.4|10796.1|10795.2|184
1588812600000|2020-05-07 00:50:00|10796.1|10795.2|10793.8|10792.9|10796.5|10795.6|10793.6|10792.8|219
1588812900000|2020-05-07 00:55:00|10793.9|10793|10794.2|10793.6|10795.4|10794.5|10792.7|10791.8|369
1588813200000|2020-05-07 01:00:00|10794.5|10793.9|10794.5|10793.6|10796.1|10795.2|10793.8|10793|378
1588813500000|2020-05-07 01:05:00|10794.4|10793.5|10794.3|10793.7|10795.6|10794.7|10794|10793.2|215
1588813800000|2020-05-07 01:10:00|10794.4|10793.8|10796.2|10795.3|10796.2|10795.5|10794.3|10793.5|165
1588814100000|2020-05-07 01:15:00|10796.1|10795.2|10798.4|10797.5|10798.7|10797.8|10795.8|10794.9|216
1588814400000|2020-05-07 01:20:00|10798.5|10797.6|10795.7|10795.1|10798.8|10798|10795.6|10794.7|187
1588814700000|2020-05-07 01:25:00|10795.9|10795|10797.2|10796.3|10798.5|10797.6|10795.9|10795|195
1588815000000|2020-05-07 01:30:00|10797.1|10796.2|10798|10797.1|10798.8|10798|10797|10796.1|176
1588815300000|2020-05-07 01:35:00|10797.9|10797|10798.4|10797.5|10798.9|10798.1|10797.1|10796.4|174
1588815600000|2020-05-07 01:40:00|10798.3|10797.4|10799.2|10798.3|10799.4|10798.5|10797.8|10796.9|168
1588815900000|2020-05-07 01:45:00|10799.1|10798.2|10800.9|10800|10801.4|10800.5|10798|10797.1|268
1588816200000|2020-05-07 01:50:00|10800.8|10799.9|10800.4|10799.5|10801.2|10800.5|10799.6|10798.8|223
1588816500000|2020-05-07 01:55:00|10800.3|10799.4|10800.8|10799.9|10801.4|10800.5|10798.2|10797.4|251
1588816800000|2020-05-07 02:00:00|10800.7|10799.8|10800.9|10800|10801.5|10800.7|10799.1|10798.3|265
1588817100000|2020-05-07 02:05:00|10800.8|10799.9|10801.1|10800.5|10802.4|10801.5|10799.7|10798.9|245
1588817400000|2020-05-07 02:10:00|10801|10800.4|10802.4|10801.5|10803|10802.2|10800.8|10799.9|172
1588817700000|2020-05-07 02:15:00|10802.5|10801.6|10801.5|10800.9|10803|10802.1|10801.4|10800.5|165
1588818000000|2020-05-07 02:20:00|10801.6|10800.7|10802|10801.4|10802.7|10801.8|10801.4|10800.7|135
1588818300000|2020-05-07 02:25:00|10802.1|10801.2|10802.2|10801.3|10803.3|10802.5|10801|10800.1|196
1588818600000|2020-05-07 02:30:00|10802.1|10801.2|10799.6|10798.7|10802.1|10801.2|10799|10798.2|210
1588818900000|2020-05-07 02:35:00|10799.4|10798.8|10800.1|10799.2|10800.7|10799.9|10798.7|10798|175
1588819200000|2020-05-07 02:40:00|10800.2|10799.6|10799.2|10798.3|10800.5|10799.7|10798.5|10797.8|234
1588819500000|2020-05-07 02:45:00|10799.5|10798.6|10800.5|10799.6|10800.8|10800|10799.3|10798.4|127
1588819800000|2020-05-07 02:50:00|10800.4|10799.5|10801.1|10800.2|10801.3|10800.6|10799.9|10799.1|149
1588820100000|2020-05-07 02:55:00|10801.2|10800.3|10800.6|10799.7|10801.3|10800.5|10800.4|10799.7|158
1588820400000|2020-05-07 03:00:00|10800.5|10799.6|10801.5|10800.6|10802|10801.2|10800|10799.2|274
1588820700000|2020-05-07 03:05:00|10801.6|10800.7|10801.5|10800.9|10802.3|10801.4|10800.7|10800|143
1588821000000|2020-05-07 03:10:00|10801.7|10800.6|10804.6|10804|10804.6|10804|10800.8|10799.9|238
1588821300000|2020-05-07 03:15:00|10804.7|10804.1|10803.1|10802.2|10805|10804.1|10802.2|10801.3|234
1588821600000|2020-05-07 03:20:00|10803|10802.1|10803.9|10803|10804.2|10803.4|10802.8|10801.9|172
1588821900000|2020-05-07 03:25:00|10803.6|10802.7|10803.2|10802.3|10803.9|10803.1|10802.8|10802|171
1588822200000|2020-05-07 03:30:00|10803.3|10802.4|10802.2|10801.3|10803.3|10802.4|10801.4|10800.7|167
1588822500000|2020-05-07 03:35:00|10802.3|10801.4|10802.8|10801.9|10803.3|10802.5|10801.8|10801|136
1588822800000|2020-05-07 03:40:00|10802.7|10801.8|10801.9|10801|10802.8|10801.9|10801.4|10800.6|160
1588823100000|2020-05-07 03:45:00|10801.7|10801.1|10800.9|10800|10801.7|10801.1|10800.3|10799.6|166
1588823400000|2020-05-07 03:50:00|10800.8|10799.9|10801.4|10800.5|10802.3|10801.5|10800.4|10799.6|136
1588823700000|2020-05-07 03:55:00|10801.5|10800.6|10801.3|10800.4|10801.5|10800.8|10800.5|10799.9|99
1588824000000|2020-05-07 04:00:00|10801.1|10800.2|10801.4|10800.5|10802.7|10801.8|10800.8|10800.2|121
1588824300000|2020-05-07 04:05:00|10801.3|10800.4|10801.3|10800.4|10801.8|10800.9|10800.9|10800.1|101
1588824600000|2020-05-07 04:10:00|10801.4|10800.5|10801.2|10800.6|10802.8|10802.1|10801|10800.2|135
1588824900000|2020-05-07 04:15:00|10801.1|10800.5|10800.5|10799.6|10801.7|10801|10800.1|10799.3|107
1588825200000|2020-05-07 04:20:00|10800.6|10799.7|10798.8|10798.2|10800.8|10800.1|10798.6|10797.8|125
1588825500000|2020-05-07 04:25:00|10799|10798.1|10800.2|10799.3|10800.3|10799.6|10798.8|10798|93
1588825800000|2020-05-07 04:30:00|10800.3|10799.4|10798.3|10797.4|10800.3|10799.6|10797.6|10796.9|155
1588826100000|2020-05-07 04:35:00|10798.4|10797.5|10798.2|10797.3|10799.3|10798.5|10798.1|10797.3|123
1588826400000|2020-05-07 04:40:00|10798.1|10797.2|10800.3|10799.4|10800.5|10799.7|10797.6|10796.8|123
1588826700000|2020-05-07 04:45:00|10800.4|10799.5|10799.2|10798.6|10800.8|10800|10799.2|10798.4|171
1588827000000|2020-05-07 04:50:00|10799.1|10798.5|10798|10797.1|10799.5|10798.6|10798|10797.1|169
1588827300000|2020-05-07 04:55:00|10797.9|10797.3|10799.6|10798.7|10800|10799.1|10797.9|10797.1|201
1588827600000|2020-05-07 05:00:00|10799.5|10798.6|10796.3|10795.4|10799.8|10798.9|10795.7|10794.9|212
1588827900000|2020-05-07 05:05:00|10796|10795.3|10796.1|10795.2|10796.4|10795.6|10795.7|10794.9|111
1588828200000|2020-05-07 05:10:00|10795.8|10795|10795.5|10794.9|10796.7|10796|10795.3|10794.4|190
1588828500000|2020-05-07 05:15:00|10795.6|10794.7|10795.3|10794.7|10795.6|10794.9|10794.1|10793.2|189
1588828800000|2020-05-07 05:20:00|10795.2|10794.6|10795.7|10795.1|10796.5|10795.7|10795.2|10794.5|105
1588829100000|2020-05-07 05:25:00|10795.9|10795|10793.5|10792.6|10796|10795.1|10793.2|10792.4|172
1588829400000|2020-05-07 05:30:00|10793.6|10792.7|10794.5|10793.6|10794.7|10793.8|10792.4|10791.6|206
1588829700000|2020-05-07 05:35:00|10794.6|10793.7|10796|10795.1|10797|10796.3|10794.4|10793.5|176
1588830000000|2020-05-07 05:40:00|10796.2|10795.4|10793.9|10793|10796.3|10795.4|10793.8|10792.9|160
1588830300000|2020-05-07 05:45:00|10793.8|10792.9|10793.3|10792.4|10793.8|10793.1|10792.4|10791.6|195
1588830600000|2020-05-07 05:50:00|10793.2|10792.3|10790.4|10789.5|10793.3|10792.4|10789.9|10789.2|254
1588830900000|2020-05-07 05:55:00|10790.3|10789.4|10792.9|10792|10794.4|10793.5|10790|10789.3|382
1588831200000|2020-05-07 06:00:00|10793.1|10792.1|10802|10801.1|10804.6|10803.7|10791.5|10790.7|801
1588831500000|2020-05-07 06:05:00|10802.2|10801|10802|10801.1|10805.3|10804.4|10796|10795.1|857
1588831800000|2020-05-07 06:10:00|10802.2|10801.3|10803.6|10802.7|10806.2|10805.3|10799.8|10799|643
1588832100000|2020-05-07 06:15:00|10803.5|10802.6|10799|10798.1|10805|10804.1|10795.3|10794.7|613
1588832400000|2020-05-07 06:20:00|10799.3|10798.4|10797|10796.1|10800.2|10799.3|10795.4|10794.5|437
1588832700000|2020-05-07 06:25:00|10797.1|10796.2|10798.7|10797.8|10801.7|10800.8|10796.9|10796|491
1588833000000|2020-05-07 06:30:00|10798.6|10798|10790.7|10789.8|10798.9|10798.2|10790.3|10789.7|581
1588833300000|2020-05-07 06:35:00|10790.4|10789.9|10788.1|10787.5|10795.5|10794.6|10788.1|10787.2|596
1588833600000|2020-05-07 06:40:00|10787.8|10787.2|10794.8|10793.9|10795|10794.1|10786.6|10785.8|626
1588833900000|2020-05-07 06:45:00|10794.7|10793.8|10795|10794.4|10795.4|10794.6|10792|10791.1|619
1588834200000|2020-05-07 06:50:00|10795.1|10794.2|10797.3|10796.7|10797.8|10797|10793.3|10792.5|609
1588834500000|2020-05-07 06:55:00|10797.4|10796.5|10792.9|10792|10798.9|10798.1|10791.2|10790.5|724
1588834800000|2020-05-07 07:00:00|10792.7|10791.8|10791.7|10791.1|10795.5|10794.6|10789.8|10788.9|586
1588835100000|2020-05-07 07:05:00|10792.2|10791.6|10801.6|10800.7|10811.6|10810.6|10791.3|10790.6|1143
1588835400000|2020-05-07 07:10:00|10801.7|10800.8|10803.9|10803|10804|10803.1|10794.9|10794|751
1588835700000|2020-05-07 07:15:00|10804|10803.1|10809.9|10809|10817|10816.1|10803.9|10803|1141
1588836000000|2020-05-07 07:20:00|10809.8|10808.9|10808.3|10807.4|10811.9|10811|10806.9|10806|784
1588836300000|2020-05-07 07:25:00|10808.2|10807.3|10807.3|10806.4|10810.3|10809.5|10805.8|10805|667
1588836600000|2020-05-07 07:30:00|10807.4|10806.5|10807.5|10806.6|10808.8|10808.1|10805.3|10804.4|646
1588836900000|2020-05-07 07:35:00|10807.3|10806.7|10807.5|10806.6|10807.9|10807|10803.6|10802.7|553
1588837200000|2020-05-07 07:40:00|10807.6|10806.7|10805.3|10804.4|10810|10809.2|10804.7|10804.1|625
1588837500000|2020-05-07 07:45:00|10805.4|10804.5|10805.5|10804.6|10807.4|10806.5|10803.6|10802.8|582
1588837800000|2020-05-07 07:50:00|10805.7|10804.8|10803.9|10803|10807.3|10806.4|10801.7|10801|517
1588838100000|2020-05-07 07:55:00|10803.7|10803.1|10799.3|10798.7|10804|10803.2|10799|10798.3|473
1588838400000|2020-05-07 08:00:00|10799.4|10798.8|10793.5|10792.9|10799.5|10798.9|10792|10791.1|873
1588838700000|2020-05-07 08:05:00|10794.1|10793.5|10794|10793.1|10795.4|10794.8|10792.4|10791.7|618
1588839000000|2020-05-07 08:10:00|10793.8|10793.2|10793.5|10792.9|10795.9|10795.1|10792.2|10791.6|631
1588839300000|2020-05-07 08:15:00|10793.4|10792.8|10795.8|10794.9|10796.6|10795.9|10791.5|10790.6|579
1588839600000|2020-05-07 08:20:00|10796|10795.1|10797|10796.4|10799.4|10798.8|10792.9|10792.2|631
1588839900000|2020-05-07 08:25:00|10797.1|10796.2|10801.4|10800.8|10802|10801.2|10796.9|10796|505
1588840200000|2020-05-07 08:30:00|10801.5|10800.9|10801.5|10800.6|10804.3|10803.5|10799.8|10798.9|605
1588840500000|2020-05-07 08:35:00|10801.3|10800.7|10797.7|10797.1|10803.5|10802.7|10797.6|10796.9|394
1588840800000|2020-05-07 08:40:00|10797.9|10797.3|10798.8|10797.9|10799.6|10798.9|10796.2|10795.6|473
1588841100000|2020-05-07 08:45:00|10798.7|10798.1|10803.2|10802.6|10803.5|10802.8|10798|10797.1|511
1588841400000|2020-05-07 08:50:00|10803.1|10802.5|10791.6|10791|10803.4|10802.6|10790.9|10790.1|610
1588841700000|2020-05-07 08:55:00|10791.8|10790.9|10793.4|10792.8|10793.5|10792.9|10788.5|10787.8|633
1588842000000|2020-05-07 09:00:00|10793.5|10792.6|10790.9|10790.3|10797.3|10796.5|10789.1|10788.4|722
1588842300000|2020-05-07 09:05:00|10790.6|10790|10784.4|10783.8|10791.1|10790.3|10783.4|10782.6|634
1588842600000|2020-05-07 09:10:00|10784.5|10783.9|10783.2|10782.6|10786.1|10785.3|10779.9|10779.2|688
1588842900000|2020-05-07 09:15:00|10783.3|10782.7|10785.6|10784.7|10788.3|10787.6|10781|10780.2|677
1588843200000|2020-05-07 09:20:00|10785.7|10784.8|10783.3|10782.4|10787.7|10787|10782.4|10781.6|580
1588843500000|2020-05-07 09:25:00|10783.4|10782.8|10784.7|10784.1|10785.7|10784.8|10778.7|10777.9|736
1588843800000|2020-05-07 09:30:00|10784.6|10784|10790.8|10789.9|10791.4|10790.7|10784.4|10783.7|636
1588844100000|2020-05-07 09:35:00|10790.5|10790|10790.5|10789.6|10795.2|10794.4|10786.4|10785.5|674
1588844400000|2020-05-07 09:40:00|10790.4|10789.5|10791.7|10790.8|10794.3|10793.4|10788.8|10788.1|588
1588844700000|2020-05-07 09:45:00|10791.6|10790.7|10791.5|10790.9|10793.4|10792.5|10789.7|10789|584
1588845000000|2020-05-07 09:50:00|10791.4|10790.8|10795.2|10794.3|10795.2|10794.5|10791|10790.3|570
1588845300000|2020-05-07 09:55:00|10795|10794.4|10799.2|10798.6|10800.7|10800|10793.6|10793|658
1588845600000|2020-05-07 10:00:00|10799.1|10798.5|10799.9|10799.3|10801.7|10801.1|10797.2|10796.4|557
1588845900000|2020-05-07 10:05:00|10799.8|10799.2|10798.5|10797.9|10800.4|10799.8|10795.7|10795.1|647
1588846200000|2020-05-07 10:10:00|10798.6|10797.7|10795.1|10794.5|10799.3|10798.5|10795|10794.3|463
1588846500000|2020-05-07 10:15:00|10795.2|10794.6|10796.1|10795.5|10799.9|10799|10794.3|10793.5|693
1588846800000|2020-05-07 10:20:00|10796.2|10795.6|10793.7|10793.1|10798.5|10797.6|10793.6|10793|540
1588847100000|2020-05-07 10:25:00|10793.8|10793.2|10788.3|10787.7|10795.9|10795.1|10788.3|10787.7|522
1588847400000|2020-05-07 10:30:00|10788.2|10787.6|10785.8|10784.9|10793|10792.3|10784.1|10783.3|647
1588847700000|2020-05-07 10:35:00|10785.9|10785|10788.3|10787.7|10788.9|10788.2|10782.2|10781.4|660
1588848000000|2020-05-07 10:40:00|10788.4|10787.8|10787|10786.4|10788.4|10787.8|10784.8|10784|474
1588848300000|2020-05-07 10:45:00|10786.9|10786.3|10787.4|10786.8|10787.9|10787.2|10780.1|10779.4|603
1588848600000|2020-05-07 10:50:00|10787.3|10786.7|10793.9|10793|10794.3|10793.5|10783.8|10783|560
1588848900000|2020-05-07 10:55:00|10793.8|10792.9|10792.2|10791.6|10797.7|10796.8|10792.1|10791.2|705
1588849200000|2020-05-07 11:00:00|10792.3|10791.7|10791.4|10790.5|10793.8|10792.9|10790.2|10789.5|739
1588849500000|2020-05-07 11:05:00|10791.5|10790.6|10785.5|10784.9|10794.1|10793.2|10785.5|10784.8|518
1588849800000|2020-05-07 11:10:00|10785.7|10784.8|10788.2|10787.6|10791.6|10790.8|10785.6|10784.8|454
1588850100000|2020-05-07 11:15:00|10788.4|10787.8|10793.1|10792.5|10794.3|10793.5|10788.4|10787.7|482
1588850400000|2020-05-07 11:20:00|10793|10792.4|10790.8|10789.9|10793.4|10792.7|10788.9|10788.1|451
1588850700000|2020-05-07 11:25:00|10790.6|10790|10791.6|10791|10793|10792.2|10789.7|10788.9|506
1588851000000|2020-05-07 11:30:00|10791.7|10791.1|10793.5|10792.9|10795.2|10794.6|10790.4|10789.6|421
1588851300000|2020-05-07 11:35:00|10793.4|10792.8|10789.5|10788.9|10794.9|10794.2|10789.5|10788.7|459
1588851600000|2020-05-07 11:40:00|10789.4|10788.8|10790|10789.1|10790.4|10789.5|10785.8|10785.1|610
1588851900000|2020-05-07 11:45:00|10789.9|10789|10786.9|10786.3|10790.5|10789.6|10785.3|10784.7|546
1588852200000|2020-05-07 11:50:00|10787.2|10786.6|10790.4|10789.8|10792.1|10791.3|10787|10786.4|663
1588852500000|2020-05-07 11:55:00|10790.5|10789.9|10790.9|10790.3|10795.1|10794.5|10790.5|10789.9|559
1588852800000|2020-05-07 12:00:00|10791|10790.4|10789.3|10788.7|10792|10791.3|10787.8|10787.2|577
1588853100000|2020-05-07 12:05:00|10789.4|10788.8|10787.4|10786.8|10791.2|10790.6|10786.5|10785.9|420
1588853400000|2020-05-07 12:10:00|10787.5|10786.9|10782.9|10782.3|10788.8|10788.1|10782.8|10782|634
1588853700000|2020-05-07 12:15:00|10783|10782.4|10784.6|10784|10785.7|10785.1|10779.4|10778.8|727
1588854000000|2020-05-07 12:20:00|10784.4|10783.8|10781.1|10780.2|10786.2|10785.6|10776.9|10776|735
1588854300000|2020-05-07 12:25:00|10781|10780.1|10782.3|10781.4|10782.5|10781.7|10778.8|10777.9|533
1588854600000|2020-05-07 12:30:00|10782.5|10781.1|10785.9|10785.3|10786.7|10786.1|10779.3|10778.4|768
1588854900000|2020-05-07 12:35:00|10786|10785.4|10790.4|10789.5|10790.4|10789.6|10785.6|10785|658
1588855200000|2020-05-07 12:40:00|10790.2|10789.6|10798|10797.1|10799.5|10798.8|10789.8|10789|710
1588855500000|2020-05-07 12:45:00|10798.4|10797.5|10793.9|10793.3|10800.1|10799.3|10792.6|10791.7|732
1588855800000|2020-05-07 12:50:00|10793.8|10793.2|10797|10796.4|10797.4|10796.8|10792.3|10791.5|524
1588856100000|2020-05-07 12:55:00|10797.1|10796.2|10794.8|10794.2|10797.1|10796.4|10792.5|10791.9|478
1588856400000|2020-05-07 13:00:00|10794.7|10794.1|10792.9|10792.3|10796.1|10795.5|10792.2|10791.4|549
1588856700000|2020-05-07 13:05:00|10792.6|10792|10792.4|10791.5|10794.2|10793.4|10788.6|10788|526
1588857000000|2020-05-07 13:10:00|10792.3|10791.7|10790.9|10790|10795.2|10794.5|10790.5|10789.6|496
1588857300000|2020-05-07 13:15:00|10790.8|10789.9|10793|10792.4|10797.1|10796.3|10786.8|10785.9|632
1588857600000|2020-05-07 13:20:00|10792.9|10792.3|10795.8|10795.2|10796.6|10795.8|10792.4|10791.8|581
1588857900000|2020-05-07 13:25:00|10795.6|10795|10789.4|10788.5|10796.1|10795.4|10788.4|10787.7|563
1588858200000|2020-05-07 13:30:00|10789.3|10788.7|10785.9|10785|10790.2|10789.6|10784.4|10783.6|628
1588858500000|2020-05-07 13:35:00|10786|10785.1|10785.5|10784.9|10787.2|10786.5|10783.3|10782.7|637
1588858800000|2020-05-07 13:40:00|10785.4|10784.8|10787.5|10786.9|10792.2|10791.4|10783.8|10783.1|706
1588859100000|2020-05-07 13:45:00|10786.9|10786.3|10781.1|10780.2|10788|10787.4|10779.3|10778.4|747
1588859400000|2020-05-07 13:50:00|10781.2|10780.6|10785.3|10784.4|10785.8|10785.1|10778.3|10777.7|814
1588859700000|2020-05-07 13:55:00|10784.9|10784|10778.8|10778.2|10787.9|10787.3|10778.6|10777.7|845
1588860000000|2020-05-07 14:00:00|10778.7|10778.1|10771.6|10770.7|10779.6|10778.8|10767.4|10766.5|1079
1588860300000|2020-05-07 14:05:00|10771.5|10770.6|10773|10772.1|10773.2|10772.3|10766.9|10766.2|916
1588860600000|2020-05-07 14:10:00|10772.9|10772|10773.8|10772.9|10775.8|10775.1|10771.6|10770.7|676
1588860900000|2020-05-07 14:15:00|10773.7|10772.8|10773.6|10772.7|10775.6|10774.9|10772.1|10771.4|721
1588861200000|2020-05-07 14:20:00|10773.4|10772.8|10774.7|10773.8|10775.4|10774.5|10772.3|10771.4|600
1588861500000|2020-05-07 14:25:00|10774.8|10773.9|10781.2|10780.3|10794|10792.7|10772.9|10772.1|923
1588861800000|2020-05-07 14:30:00|10781.4|10780.5|10782.6|10781.7|10784.9|10784|10778.9|10778|816
1588862100000|2020-05-07 14:35:00|10782.5|10781.9|10784.4|10783.8|10789.2|10788.4|10780.2|10779.3|711
1588862400000|2020-05-07 14:40:00|10784|10783.1|10779.3|10778.4|10788.2|10787.4|10778.9|10778|737
1588862700000|2020-05-07 14:45:00|10779.4|10778.5|10772.9|10772|10779.9|10779.3|10772.6|10771.8|788
1588863000000|2020-05-07 14:50:00|10773|10772.1|10771.2|10770.6|10774.2|10773.3|10768.5|10767.6|735
1588863300000|2020-05-07 14:55:00|10771.3|10770.4|10777.3|10776.7|10778.6|10778|10771.3|10770.4|1041
1588863600000|2020-05-07 15:00:00|10777.2|10776.6|10781.6|10781|10782.4|10781.7|10776.5|10775.9|849
1588863900000|2020-05-07 15:05:00|10781.8|10780.9|10785.1|10784.2|10786.3|10785.7|10778.7|10777.9|665
1588864200000|2020-05-07 15:10:00|10785.2|10784.3|10782.1|10781.5|10785.2|10784.3|10780.5|10779.6|552
1588864500000|2020-05-07 15:15:00|10782|10781.4|10785.7|10785.1|10789.8|10789.1|10781.8|10781.1|654
1588864800000|2020-05-07 15:20:00|10785.8|10785.2|10784.3|10783.4|10787.2|10786.6|10783.4|10782.6|606
1588865100000|2020-05-07 15:25:00|10784.2|10783.3|10788.8|10787.9|10789|10788.4|10783.9|10783.2|556
1588865400000|2020-05-07 15:30:00|10788.9|10788|10787.2|10786.6|10792.5|10791.9|10786.9|10786.1|643
1588865700000|2020-05-07 15:35:00|10787.4|10786.5|10785.9|10785|10788.5|10787.8|10785.7|10784.9|502
1588866000000|2020-05-07 15:40:00|10786.1|10785.3|10795.3|10794.4|10797.1|10796.2|10785.7|10785|670
1588866300000|2020-05-07 15:45:00|10795.4|10794.5|10797.5|10796.6|10800.5|10799.7|10792.9|10792.2|988
1588866600000|2020-05-07 15:50:00|10797.6|10796.7|10803.6|10802.7|10804|10803.1|10797.4|10796.5|858
1588866900000|2020-05-07 15:55:00|10803.7|10802.8|10814.6|10813.7|10816|10815.3|10802.6|10802|1014
1588867200000|2020-05-07 16:00:00|10814.5|10813.6|10807.9|10807|10815.3|10814.4|10806.8|10805.9|834
1588867500000|2020-05-07 16:05:00|10808|10807.1|10805.1|10804.2|10809.7|10808.8|10803.6|10802.8|673
1588867800000|2020-05-07 16:10:00|10805.2|10804.3|10806.6|10805.7|10807.2|10806.4|10803.1|10802.5|649
1588868100000|2020-05-07 16:15:00|10806.8|10805.9|10805.7|10804.8|10809.1|10808.3|10805.5|10804.7|630
1588868400000|2020-05-07 16:20:00|10805.6|10804.7|10809.6|10808.7|10809.6|10808.8|10804.5|10803.7|610
1588868700000|2020-05-07 16:25:00|10809.4|10808.5|10808.5|10807.9|10809.7|10809.1|10806.5|10805.6|498
1588869000000|2020-05-07 16:30:00|10808.8|10808.2|10816|10815.1|10818.4|10817.5|10808.6|10807.9|855
1588869300000|2020-05-07 16:35:00|10815.9|10815.3|10811.8|10810.9|10819.1|10818.2|10810.5|10809.6|678
1588869600000|2020-05-07 16:40:00|10811.7|10811.1|10813.6|10813|10817.1|10816.2|10811.7|10810.9|622
1588869900000|2020-05-07 16:45:00|10813.7|10813.1|10811.3|10810.4|10815.4|10814.6|10809.8|10808.9|528
1588870200000|2020-05-07 16:50:00|10811.9|10811|10811.7|10810.8|10817.8|10817.1|10810.6|10809.9|639
1588870500000|2020-05-07 16:55:00|10812.1|10811.2|10813.2|10812.3|10813.6|10812.7|10811|10810.2|597
1588870800000|2020-05-07 17:00:00|10813.1|10812.2|10815.1|10814.5|10815.2|10814.5|10812.7|10811.8|503
1588871100000|2020-05-07 17:05:00|10814.9|10814.3|10816|10815.1|10817.1|10816.3|10813.5|10812.7|435
1588871400000|2020-05-07 17:10:00|10816.1|10815.2|10815.5|10814.6|10817.1|10816.2|10814.7|10813.9|438
1588871700000|2020-05-07 17:15:00|10815.6|10814.7|10816|10815.1|10818.4|10817.7|10815.4|10814.6|466
1588872000000|2020-05-07 17:20:00|10815.8|10815.2|10815.8|10814.9|10817.2|10816.3|10814.6|10814|511
1588872300000|2020-05-07 17:25:00|10815.7|10814.8|10819.2|10818.6|10821.6|10820.7|10815|10814.4|580
1588872600000|2020-05-07 17:30:00|10819.4|10818.5|10821.4|10820.5|10821.8|10820.9|10818.6|10817.9|557
1588872900000|2020-05-07 17:35:00|10821.3|10820.4|10831.7|10830.8|10831.9|10831|10821.1|10820.3|723
1588873200000|2020-05-07 17:40:00|10831.6|10830.7|10829.5|10828.6|10834.2|10833.3|10828.4|10827.5|546
1588873500000|2020-05-07 17:45:00|10829.7|10828.8|10829.1|10828.2|10833|10832.2|10828.3|10827.6|553
1588873800000|2020-05-07 17:50:00|10829.2|10828.3|10827.2|10826.6|10829.8|10828.9|10826|10825.1|423
1588874100000|2020-05-07 17:55:00|10827.4|10826.5|10831.4|10830.5|10831.9|10831.3|10824.5|10823.8|542
1588874400000|2020-05-07 18:00:00|10831.5|10830.6|10828.3|10827.4|10833.9|10833|10827.5|10826.8|634
1588874700000|2020-05-07 18:05:00|10828.1|10827.2|10827|10826.1|10829.4|10828.6|10826.9|10826.1|399
1588875000000|2020-05-07 18:10:00|10826.9|10826|10830.2|10829.3|10830.6|10829.8|10825.7|10824.8|437
1588875300000|2020-05-07 18:15:00|10830.3|10829.4|10828.5|10827.9|10831.1|10830.4|10827.6|10826.9|343
1588875600000|2020-05-07 18:20:00|10828.4|10827.8|10825.7|10825.1|10828.4|10827.8|10825.1|10824.5|479
1588875900000|2020-05-07 18:25:00|10825.6|10825|10826.5|10825.6|10827.7|10826.9|10825.1|10824.2|406
1588876200000|2020-05-07 18:30:00|10826.6|10825.7|10827.1|10826.5|10827.7|10827|10825.2|10824.3|472
1588876500000|2020-05-07 18:35:00|10827.2|10826.3|10824.6|10824|10828.1|10827.3|10823.8|10823.1|470
1588876800000|2020-05-07 18:40:00|10824.7|10824.1|10825|10824.1|10827|10826.3|10824.6|10823.7|445
1588877100000|2020-05-07 18:45:00|10825.1|10824.2|10827|10826.1|10827.1|10826.2|10822.8|10822.1|345
1588877400000|2020-05-07 18:50:00|10826.9|10826|10828.7|10827.8|10828.7|10827.8|10825.2|10824.5|314
1588877700000|2020-05-07 18:55:00|10828.6|10827.7|10826.3|10825.7|10829|10828.2|10826|10825.3|475
1588878000000|2020-05-07 19:00:00|10826.5|10825.6|10826.6|10826|10827.6|10826.7|10823.2|10822.3|427
1588878300000|2020-05-07 19:05:00|10826.5|10825.9|10827.6|10826.7|10829.8|10829.2|10825.7|10825|375
1588878600000|2020-05-07 19:10:00|10827.5|10826.6|10828.9|10828|10830.7|10829.9|10825.6|10824|402
1588878900000|2020-05-07 19:15:00|10828.7|10827.8|10830.1|10829.2|10831.2|10830.3|10827.5|10826.7|405
1588879200000|2020-05-07 19:20:00|10830.2|10829.3|10831.8|10830.9|10832.2|10831.3|10829.4|10828.5|398
1588879500000|2020-05-07 19:25:00|10831.9|10831|10832.7|10831.8|10832.7|10831.8|10829.6|10828.7|351
1588879800000|2020-05-07 19:30:00|10832.6|10831.7|10831.6|10830.7|10832.9|10832|10830|10829.1|359
1588880100000|2020-05-07 19:35:00|10831.5|10830.6|10830|10829.4|10831.8|10830.9|10829.4|10828.5|310
1588880400000|2020-05-07 19:40:00|10829.6|10829|10828.5|10827.6|10831.1|10830.2|10828.4|10827.5|298
1588880700000|2020-05-07 19:45:00|10828.6|10827.7|10830.1|10829.2|10831.1|10830.4|10828.4|10827.6|354
1588881000000|2020-05-07 19:50:00|10830|10829.4|10828.7|10827.8|10831.7|10830.8|10827.5|10826.7|308
1588881300000|2020-05-07 19:55:00|10828.4|10827.4|10829.9|10829|10831.2|10830.3|10827|10826.3|375
1588881600000|2020-05-07 20:00:00|10830.1|10829.2|10828.9|10828|10832.6|10831.7|10828.8|10827.9|268
1588881900000|2020-05-07 20:05:00|10828.8|10827.9|10830|10829.4|10831.9|10831.1|10828.6|10827.8|207
1588882200000|2020-05-07 20:10:00|10830.1|10829.5|10830.4|10829.5|10831|10830.2|10829.6|10828.8|115
1588882500000|2020-05-07 20:15:00|10830.1|10829.2|10830.9|10830|10831.5|10830.7|10829.8|10829.1|166
1588882800000|2020-05-07 20:20:00|10830.8|10829.9|10829.4|10828.5|10831.1|10830.2|10829.2|10828.5|96
1588883100000|2020-05-07 20:25:00|10829.5|10828.6|10830.6|10829.7|10830.7|10829.8|10829.5|10828.6|127
1588883400000|2020-05-07 20:30:00|10830.4|10829.8|10831.1|10830.2|10832|10831.1|10830.2|10829.3|120
1588883700000|2020-05-07 20:35:00|10831|10830.1|10831.1|10830.2|10831.3|10830.4|10830|10829.3|120
1588884000000|2020-05-07 20:40:00|10831.2|10830.3|10831|10830.4|10831.3|10830.4|10830.3|10829.5|129
1588884300000|2020-05-07 20:45:00|10831.2|10830.3|10832.8|10831.9|10832.8|10831.9|10830.3|10829.4|182
1588884600000|2020-05-07 20:50:00|10832.9|10832|10834|10833.1|10834.3|10833.4|10832.2|10831.3|230
1588884900000|2020-05-07 20:55:00|10834.1|10833.2|10834.5|10832.6|10834.8|10833.8|10832|10831.1|225
1588885200000|2020-05-07 21:00:00|10835|10832.9|10834.7|10831.8|10835.1|10833.3|10833.7|10830.3|22
1588885500000|2020-05-07 21:05:00|10835.5|10831.3|10834|10830.6|10836.1|10832.3|10833|10829.6|244
1588885800000|2020-05-07 21:10:00|10834.1|10830.5|10833.2|10830.9|10834.3|10831.4|10832.4|10829.4|265
1588886100000|2020-05-07 21:15:00|10833.1|10831|10832.8|10830.8|10833.3|10831.2|10832.1|10830.2|141
1588886400000|2020-05-07 21:20:00|10832.9|10830.7|10833|10830.6|10833.4|10831.4|10831.9|10830.2|192
1588886700000|2020-05-07 21:25:00|10833.1|10830.5|10832.6|10830.6|10833.2|10830.9|10832.4|10830.1|213
1588887000000|2020-05-07 21:30:00|10832.5|10830.5|10832.9|10830.7|10833.9|10831.8|10831.3|10829.9|279
1588887300000|2020-05-07 21:35:00|10832.8|10830.8|10832.1|10830.6|10833|10831|10831.8|10829.8|165
1588887600000|2020-05-07 21:40:00|10832|10830.7|10831.9|10830.2|10832.7|10830.8|10831.9|10829.9|129
1588887900000|2020-05-07 21:45:00|10832.3|10830.5|10832.5|10830.5|10832.7|10830.9|10832|10830.1|188
1588888200000|2020-05-07 21:50:00|10832.4|10830.7|10834.7|10828.7|10841.4|10837.1|10825.1|10821.1|733
1588888500000|2020-05-07 21:55:00|10834.1|10828.1|10833.2|10830.7|10834.2|10831.1|10832.2|10826.7|477
1588888800000|2020-05-07 22:00:00|10833.3|10830.8|10835|10833.7|10835.5|10834.4|10831.8|10829.1|431
1588889100000|2020-05-07 22:05:00|10834.9|10833.8|10836.1|10835.2|10837|10836|10834.9|10833.8|413
1588889400000|2020-05-07 22:10:00|10836|10835.1|10838.6|10837.7|10838.9|10837.9|10836|10835.1|237
1588889700000|2020-05-07 22:15:00|10838.7|10837.8|10838.5|10837.6|10839.5|10838.4|10837.4|10836.5|265
1588890000000|2020-05-07 22:20:00|10838.3|10837.4|10839.3|10838.4|10839.6|10838.7|10836.9|10836|278
1588890300000|2020-05-07 22:25:00|10839.4|10838.5|10841.1|10840.2|10841.4|10840.5|10838.6|10837.7|222
1588890600000|2020-05-07 22:30:00|10841|10840.1|10840.2|10839.3|10841.2|10840.3|10838.9|10838|182
1588890900000|2020-05-07 22:35:00|10840.1|10839.2|10839.9|10839|10840.8|10839.9|10839.8|10838.9|139
1588891200000|2020-05-07 22:40:00|10839.8|10838.9|10837.7|10836.8|10840.4|10839.3|10837.6|10836.7|212
1588891500000|2020-05-07 22:45:00|10837.8|10836.9|10837.7|10836.8|10838.3|10837.4|10836.5|10835.6|138
1588891800000|2020-05-07 22:50:00|10837.6|10836.7|10836.8|10835.9|10838.6|10837.7|10836.3|10835.4|179
1588892100000|2020-05-07 22:55:00|10836.7|10835.8|10838.4|10837.5|10838.4|10837.5|10836|10835.1|152
1588892400000|2020-05-07 23:00:00|10838.5|10837.6|10838.8|10837.9|10839.6|10838.7|10837.6|10836.7|204
1588892700000|2020-05-07 23:05:00|10838.7|10837.8|10840.7|10839.8|10840.8|10839.9|10837.5|10836.7|121
1588893000000|2020-05-07 23:10:00|10840.8|10839.9|10839.1|10838.2|10840.8|10839.9|10839|10838.1|251
1588893300000|2020-05-07 23:15:00|10839|10838.1|10836.5|10835.6|10839.1|10838.2|10836.3|10835.4|220
1588893600000|2020-05-07 23:20:00|10836.6|10835.7|10837.6|10836.7|10838.9|10838|10836.2|10835.3|157
1588893900000|2020-05-07 23:25:00|10837.5|10836.6|10837.5|10836.6|10838.9|10838|10836.4|10835.5|189
1588894200000|2020-05-07 23:30:00|10837.6|10836.7|10836.9|10836|10838.2|10837.3|10836.8|10835.9|185
1588894500000|2020-05-07 23:35:00|10836.8|10835.9|10835.6|10834.7|10837|10836.1|10835.5|10834.6|141
1588894800000|2020-05-07 23:40:00|10835.7|10834.8|10834.1|10833.2|10835.7|10834.8|10834.1|10833.2|179
1588895100000|2020-05-07 23:45:00|10834.2|10833.3|10833.8|10832.9|10834.5|10833.6|10832.6|10831.8|211
1588895400000|2020-05-07 23:50:00|10833.7|10832.8|10835.2|10834.3|10835.3|10834.4|10833|10832.1|150
1588895700000|2020-05-07 23:55:00|10835.1|10834.2|10836.8|10835.9|10837.3|10836.4|10834.4|10833.5|202
1588896000000|2020-05-08 00:00:00|10836.6|10835.7|10838.2|10837.3|10839.2|10838.5|10836.1|10835.3|324
1588896300000|2020-05-08 00:05:00|10838.1|10837.2|10835.8|10834.9|10838.1|10837.5|10835.6|10834.8|243
1588896600000|2020-05-08 00:10:00|10835.4|10834.5|10836.2|10835.3|10837.3|10836.5|10834.6|10833.9|190
1588896900000|2020-05-08 00:15:00|10836.3|10835.4|10835.8|10834.9|10837|10836.2|10834.6|10833.9|203
1588897200000|2020-05-08 00:20:00|10835.7|10834.8|10835.6|10834.7|10836|10835.3|10834.7|10834|143
1588897500000|2020-05-08 00:25:00|10835.9|10835|10834|10833.4|10836.4|10835.7|10833.9|10833.1|155
1588897800000|2020-05-08 00:30:00|10834.2|10833.3|10835.3|10834.4|10836.3|10835.6|10834|10833.2|116
1588898100000|2020-05-08 00:35:00|10835.4|10834.5|10845.4|10844.5|10846.3|10845.4|10834.9|10834.2|508
1588898400000|2020-05-08 00:40:00|10845.5|10844.6|10845.2|10844.3|10847.6|10846.7|10844.1|10843.2|412
1588898700000|2020-05-08 00:45:00|10845.1|10844.5|10849.2|10848.3|10849.4|10848.7|10844.1|10843.3|431
1588899000000|2020-05-08 00:50:00|10849.3|10848.4|10847.8|10846.9|10849.9|10849|10846.4|10845.6|492
1588899300000|2020-05-08 00:55:00|10847.6|10846.7|10848.4|10847.5|10850|10849.4|10847.3|10846.6|418
1588899600000|2020-05-08 01:00:00|10848.2|10847.6|10848.9|10848|10850.5|10849.7|10848.2|10847.4|428
1588899900000|2020-05-08 01:05:00|10848.8|10847.9|10847.3|10846.4|10851.2|10850.3|10847.1|10846.2|436
1588900200000|2020-05-08 01:10:00|10847.4|10846.5|10845.7|10844.8|10847.7|10846.8|10845.1|10844.3|441
1588900500000|2020-05-08 01:15:00|10845.6|10844.7|10844|10843.4|10846.4|10845.5|10843.1|10842.3|349
1588900800000|2020-05-08 01:20:00|10844.1|10843.5|10844.2|10843.3|10845.9|10845.2|10843.3|10842.5|401
1588901100000|2020-05-08 01:25:00|10844.1|10843.2|10844.5|10843.6|10844.8|10844|10843.3|10842.5|245
1588901400000|2020-05-08 01:30:00|10844.6|10843.7|10844.2|10843.3|10845.8|10844.9|10843.6|10842.7|347
1588901700000|2020-05-08 01:35:00|10844.4|10843.5|10846.4|10845.8|10847.8|10847|10844.1|10843.2|495
1588902000000|2020-05-08 01:40:00|10846.5|10845.6|10845.1|10844.5|10846.7|10845.9|10844.6|10843.9|336
1588902300000|2020-05-08 01:45:00|10845.3|10844.7|10852.4|10851.5|10852.4|10851.5|10845.3|10844.5|433
1588902600000|2020-05-08 01:50:00|10852.3|10851.4|10850.3|10849.7|10853.2|10852.3|10848.1|10847.3|500
1588902900000|2020-05-08 01:55:00|10850.2|10849.6|10850.8|10849.9|10852.9|10852.1|10849.6|10848.8|368
1588903200000|2020-05-08 02:00:00|10850.7|10849.8|10848.5|10847.9|10851.6|10850.7|10848|10847.3|485
1588903500000|2020-05-08 02:05:00|10848.6|10848|10846.3|10845.4|10848.8|10848.1|10845.4|10844.7|355
1588903800000|2020-05-08 02:10:00|10846.2|10845.3|10846.8|10845.9|10847.3|10846.4|10845.9|10845|284
1588904100000|2020-05-08 02:15:00|10846.7|10845.8|10848.7|10847.8|10848.8|10848.1|10846.7|10845.8|265
1588904400000|2020-05-08 02:20:00|10848.8|10848.2|10848.6|10848|10849.8|10848.9|10847.3|10846.5|343
1588904700000|2020-05-08 02:25:00|10848.5|10847.9|10852.2|10851.3|10853.5|10852.6|10847.2|10846.3|247
1588905000000|2020-05-08 02:30:00|10852.3|10851.4|10852.6|10851.7|10852.7|10852|10848.3|10847.4|354
1588905300000|2020-05-08 02:35:00|10852.7|10851.8|10854.5|10853.9|10855.3|10854.4|10852|10851.2|424
1588905600000|2020-05-08 02:40:00|10854.4|10853.8|10852.4|10851.5|10854.4|10853.8|10851.4|10850.5|336
1588905900000|2020-05-08 02:45:00|10852.5|10851.6|10851.6|10850.7|10854|10853.1|10851.1|10850.3|302
1588906200000|2020-05-08 02:50:00|10851.5|10850.6|10850.2|10849.6|10852.6|10851.8|10849.9|10849.2|353
1588906500000|2020-05-08 02:55:00|10850.3|10849.7|10849.8|10848.9|10851|10850.1|10849|10848.2|220
1588906800000|2020-05-08 03:00:00|10849.5|10848.7|10850.2|10849.3|10851.1|10850.3|10849.2|10848.4|251
1588907100000|2020-05-08 03:05:00|10850.3|10849.4|10851.5|10850.9|10851.9|10851.2|10850.1|10849.4|174
1588907400000|2020-05-08 03:10:00|10851.4|10850.8|10849.4|10848.5|10851.7|10850.9|10849.3|10848.4|118
1588907700000|2020-05-08 03:15:00|10849.3|10848.4|10846.7|10845.8|10849.3|10848.4|10846.2|10845.6|152
1588908000000|2020-05-08 03:20:00|10846.6|10845.7|10847.3|10846.4|10848.1|10847.4|10846.5|10845.6|259
1588908300000|2020-05-08 03:25:00|10847.4|10846.5|10848.2|10847.6|10848.5|10847.8|10846.8|10846.1|238
1588908600000|2020-05-08 03:30:00|10848.3|10847.7|10847.2|10846.3|10848.7|10847.9|10846.9|10846.1|195
1588908900000|2020-05-08 03:35:00|10846.6|10846|10847|10846.4|10847.5|10846.7|10845.9|10845|154
1588909200000|2020-05-08 03:40:00|10846.9|10846.3|10845.5|10844.9|10847.1|10846.3|10845.3|10844.6|150
1588909500000|2020-05-08 03:45:00|10845.6|10844.7|10845.8|10845.2|10846.3|10845.5|10845.3|10844.6|117
1588909800000|2020-05-08 03:50:00|10846|10845.1|10846.7|10845.8|10848|10847.3|10845.8|10845|140
1588910100000|2020-05-08 03:55:00|10846.8|10846.1|10847.8|10846.9|10847.9|10847.2|10845.8|10845|171
1588910400000|2020-05-08 04:00:00|10847.7|10846.8|10848.3|10847.4|10848.4|10847.6|10846.8|10846|204
1588910700000|2020-05-08 04:05:00|10848.2|10847.3|10847.4|10846.8|10848.3|10847.4|10846.8|10846.1|94
1588911000000|2020-05-08 04:10:00|10847.5|10846.9|10847.7|10846.8|10847.8|10847.1|10846.8|10846.1|117
1588911300000|2020-05-08 04:15:00|10847.8|10846.9|10846.1|10845.5|10847.8|10847.1|10845.8|10845.1|97
1588911600000|2020-05-08 04:20:00|10846.3|10845.4|10845|10844.4|10846.3|10845.7|10845|10844.3|114
1588911900000|2020-05-08 04:25:00|10845.1|10844.5|10845.3|10844.4|10846|10845.3|10844.7|10843.9|162
1588912200000|2020-05-08 04:30:00|10845|10844.1|10845|10844.4|10845.9|10845.2|10844.6|10843.8|130
1588912500000|2020-05-08 04:35:00|10845.1|10844.5|10843.2|10842.6|10845.8|10845|10843|10842.3|188
1588912800000|2020-05-08 04:40:00|10843.1|10842.5|10843|10842.1|10845|10844.3|10842|10841.3|262
1588913100000|2020-05-08 04:45:00|10843.1|10842.2|10843.5|10842.6|10844.7|10843.8|10842.8|10842|195
1588913400000|2020-05-08 04:50:00|10843.4|10842.5|10843.7|10842.8|10843.8|10843.1|10842.9|10842.2|173
1588913700000|2020-05-08 04:55:00|10843.6|10842.7|10843.6|10843|10844|10843.3|10842.7|10842|188
1588914000000|2020-05-08 05:00:00|10843.5|10842.9|10843|10842.1|10844|10843.3|10842.8|10842.1|161
1588914300000|2020-05-08 05:05:00|10842.9|10842.3|10843.2|10842.3|10843.6|10842.9|10842.6|10842|110
1588914600000|2020-05-08 05:10:00|10843.1|10842.2|10842.1|10841.2|10843.2|10842.4|10841.3|10840.7|143
1588914900000|2020-05-08 05:15:00|10842|10841.1|10845|10844.1|10845.5|10844.7|10842|10841.1|194
1588915200000|2020-05-08 05:20:00|10844.9|10844|10846.4|10845.5|10846.4|10845.5|10843.3|10842.5|211
1588915500000|2020-05-08 05:25:00|10846.3|10845.4|10844.9|10844.3|10846.7|10845.9|10844.5|10843.7|206
1588915800000|2020-05-08 05:30:00|10845|10844.1|10844.1|10843.2|10845|10844.1|10843|10842.2|174
1588916100000|2020-05-08 05:35:00|10844|10843.1|10841.2|10840.3|10845|10844.1|10840.8|10840.1|222
1588916400000|2020-05-08 05:40:00|10841.3|10840.4|10843.2|10842.3|10843.8|10843.1|10840.5|10839.7|251
1588916700000|2020-05-08 05:45:00|10843.1|10842.2|10843.2|10842.6|10843.7|10843|10841.7|10840.8|218
1588917000000|2020-05-08 05:50:00|10843.3|10842.7|10842.9|10842|10844.2|10843.5|10842.4|10841.5|296
1588917300000|2020-05-08 05:55:00|10842.7|10842.1|10842|10841.1|10843.8|10843|10841.8|10840.9|222
1588917600000|2020-05-08 06:00:00|10841.9|10841|10841.4|10840.8|10845.1|10844.2|10841.3|10840.5|374
1588917900000|2020-05-08 06:05:00|10841.6|10840.7|10842.6|10841.7|10843.4|10842.7|10839.7|10838.8|367
1588918200000|2020-05-08 06:10:00|10842.7|10841.8|10841|10840.1|10843.3|10842.4|10839.6|10838.9|404
1588918500000|2020-05-08 06:15:00|10840.9|10840|10839.7|10839.1|10842.2|10841.4|10838.5|10837.6|330
1588918800000|2020-05-08 06:20:00|10839.9|10839|10843.8|10843.2|10844.8|10844.1|10839.9|10839|314
1588919100000|2020-05-08 06:25:00|10843.7|10843.1|10844|10843.4|10845|10844.2|10843.2|10842.6|274
1588919400000|2020-05-08 06:30:00|10843.9|10843.3|10840.4|10839.5|10844.1|10843.3|10840.3|10839.5|319
1588919700000|2020-05-08 06:35:00|10840.5|10839.6|10840.5|10839.6|10842.5|10841.8|10840.2|10839.5|301
1588920000000|2020-05-08 06:40:00|10840.3|10839.7|10840.9|10840.3|10841.9|10841|10838.5|10837.8|334
1588920300000|2020-05-08 06:45:00|10841.1|10840.5|10838.1|10837.5|10841.3|10840.6|10836.9|10836.3|349
1588920600000|2020-05-08 06:50:00|10838.2|10837.6|10838.1|10837.5|10839.1|10838.4|10835.4|10834.6|392
1588920900000|2020-05-08 06:55:00|10838|10837.4|10834|10833.4|10838.5|10837.8|10833.8|10833.1|413
1588921200000|2020-05-08 07:00:00|10833.9|10833.3|10834|10833.4|10837.3|10836.6|10832.6|10831.9|527
1588921500000|2020-05-08 07:05:00|10834.2|10833.1|10834.1|10833.5|10835.1|10834.5|10832.1|10831.4|451
1588921800000|2020-05-08 07:10:00|10834.4|10833.4|10837.8|10836.9|10838|10837.3|10833.9|10833.2|372
1588922100000|2020-05-08 07:15:00|10837.7|10837.1|10835.7|10835.1|10838.1|10837.5|10835.6|10834.9|333
1588922400000|2020-05-08 07:20:00|10835.8|10835.2|10836.4|10835.5|10837.4|10836.8|10834.4|10833.5|435
1588922700000|2020-05-08 07:25:00|10836.3|10835.4|10834.5|10833.6|10836.9|10836|10833.2|10832.4|385
1588923000000|2020-05-08 07:30:00|10834.6|10833.7|10832.9|10832|10835.7|10834.9|10832.7|10831.9|374
1588923300000|2020-05-08 07:35:00|10832.8|10832.2|10827.9|10827|10833.9|10833.2|10827.3|10826.4|534
1588923600000|2020-05-08 07:40:00|10827.8|10826.9|10832.6|10832|10833|10832.2|10827.1|10826.3|555
1588923900000|2020-05-08 07:45:00|10832.7|10831.8|10832.7|10832.1|10833.6|10832.9|10831.5|10830.7|392
1588924200000|2020-05-08 07:50:00|10832.9|10832.3|10831.3|10830.7|10833.5|10832.6|10828.6|10827.7|368
1588924500000|2020-05-08 07:55:00|10831.4|10830.5|10825.2|10824.3|10832|10831.3|10824.4|10823.8|490
1588924800000|2020-05-08 08:00:00|10825.1|10824.2|10823.1|10822.2|10826.4|10825.5|10821.4|10820.8|582
1588925100000|2020-05-08 08:05:00|10823|10822.1|10821.4|10820.8|10824.5|10823.8|10821.3|10820.5|435
1588925400000|2020-05-08 08:10:00|10821.5|10820.6|10824.6|10824|10824.7|10824|10819.7|10819|519
1588925700000|2020-05-08 08:15:00|10824.5|10823.9|10826.8|10826.2|10828.4|10827.6|10823.2|10822.3|448
1588926000000|2020-05-08 08:20:00|10826.7|10826.1|10827.5|10826.6|10829.7|10828.9|10825.3|10824.5|313
1588926300000|2020-05-08 08:25:00|10827.2|10826.2|10825.6|10824.7|10827.4|10826.7|10822.8|10822|425
1588926600000|2020-05-08 08:30:00|10825.9|10825.3|10826.6|10825.7|10828.3|10827.6|10824.5|10823.7|454
1588926900000|2020-05-08 08:35:00|10826.7|10825.8|10825.7|10824.8|10827.1|10826.4|10824.8|10823.9|327
1588927200000|2020-05-08 08:40:00|10825.6|10825|10828.1|10827.5|10828.5|10827.7|10825.1|10824.4|302
1588927500000|2020-05-08 08:45:00|10828.2|10827.3|10829|10828.4|10830.6|10830|10826.9|10826.1|412
1588927800000|2020-05-08 08:50:00|10829.2|10828.6|10830.5|10829.6|10832.6|10832|10828.2|10827.5|402
1588928100000|2020-05-08 08:55:00|10830.4|10829.8|10834.9|10834.3|10835.5|10834.8|10829.3|10828.5|504
1588928400000|2020-05-08 09:00:00|10835|10834.1|10835.1|10834.5|10837.1|10836.3|10833.8|10833.1|395
1588928700000|2020-05-08 09:05:00|10835.2|10834.6|10839.3|10838.4|10839.4|10838.6|10835.1|10834.4|437
1588929000000|2020-05-08 09:10:00|10839.4|10838.5|10840.4|10839.5|10840.7|10840|10838.1|10837.4|300
1588929300000|2020-05-08 09:15:00|10840.2|10839.3|10840.6|10839.7|10842.5|10841.9|10837.6|10837|469
1588929600000|2020-05-08 09:20:00|10840.4|10839.8|10840.5|10839.6|10842.2|10841.5|10839|10838.4|391
1588929900000|2020-05-08 09:25:00|10840.4|10839.8|10841.9|10841|10842.5|10841.9|10839.9|10839.1|404
1588930200000|2020-05-08 09:30:00|10842|10841.1|10842.8|10841.9|10843.5|10842.8|10840.6|10840|406
1588930500000|2020-05-08 09:35:00|10842.4|10841.5|10841.9|10841.3|10842.6|10841.8|10839.8|10839.1|404
1588930800000|2020-05-08 09:40:00|10841.8|10841.2|10840.6|10840|10842.8|10842.1|10840.4|10839.7|309
1588931100000|2020-05-08 09:45:00|10840.5|10839.9|10839.3|10838.7|10842|10841.2|10838.7|10837.9|294
1588931400000|2020-05-08 09:50:00|10839.5|10838.6|10839.5|10838.9|10840.1|10839.4|10838.2|10837.4|341
1588931700000|2020-05-08 09:55:00|10839.6|10839|10842.1|10841.5|10842.5|10841.7|10839.4|10838.8|512
1588932000000|2020-05-08 10:00:00|10842.2|10841.3|10842.5|10841.6|10842.6|10841.9|10838.9|10838.2|386
1588932300000|2020-05-08 10:05:00|10842.3|10841.7|10841.5|10840.9|10842.8|10842.2|10841.3|10840.7|324
1588932600000|2020-05-08 10:10:00|10841.4|10840.8|10845.8|10844.9|10847.3|10846.7|10841.4|10840.8|353
1588932900000|2020-05-08 10:15:00|10845.6|10844.7|10843.8|10843.2|10846.1|10845.3|10842.9|10842.1|361
1588933200000|2020-05-08 10:20:00|10843.7|10843.1|10844.3|10843.7|10845.2|10844.6|10843.4|10842.7|248
1588933500000|2020-05-08 10:25:00|10844.2|10843.6|10840.5|10839.9|10844.7|10843.9|10838.9|10838.3|356
1588933800000|2020-05-08 10:30:00|10840.7|10839.8|10840.3|10839.4|10844.6|10843.8|10840.1|10839.2|342
1588934100000|2020-05-08 10:35:00|10839.8|10839.2|10840.2|10839.6|10841.2|10840.6|10839.4|10838.6|302
1588934400000|2020-05-08 10:40:00|10840.5|10839.8|10843|10842.1|10843|10842.2|10838.6|10837.9|250
1588934700000|2020-05-08 10:45:00|10842.9|10842|10843.6|10842.7|10843.9|10843.2|10841|10840.4|294
1588935000000|2020-05-08 10:50:00|10843.7|10842.8|10845.1|10844.5|10846.2|10845.4|10843|10842.3|322
1588935300000|2020-05-08 10:55:00|10845.2|10844.3|10843.7|10842.8|10846|10845.3|10843.3|10842.7|360
1588935600000|2020-05-08 11:00:00|10843.5|10842.6|10842.4|10841.8|10844.6|10843.8|10841.7|10840.9|468
1588935900000|2020-05-08 11:05:00|10842.5|10841.6|10842.8|10842.2|10845.7|10845|10842.2|10841.4|308
1588936200000|2020-05-08 11:10:00|10843.1|10842.5|10842.7|10842.1|10843.9|10843.2|10842.4|10841.6|259
1588936500000|2020-05-08 11:15:00|10842.8|10841.9|10843.8|10842.9|10843.9|10843.1|10840.3|10839.6|360
1588936800000|2020-05-08 11:20:00|10843.7|10842.8|10842.2|10841.6|10843.7|10842.8|10841.1|10840.3|306
1588937100000|2020-05-08 11:25:00|10842.4|10841.8|10840.8|10839.9|10843.1|10842.4|10838.3|10837.6|399
1588937400000|2020-05-08 11:30:00|10840.6|10840|10840.5|10839.9|10841.3|10840.7|10840.3|10839.6|284
1588937700000|2020-05-08 11:35:00|10840.7|10839.8|10840.1|10839.5|10841.2|10840.4|10838.7|10837.9|269
1588938000000|2020-05-08 11:40:00|10840|10839.4|10838.1|10837.2|10840.9|10840.2|10837.8|10837.1|324
1588938300000|2020-05-08 11:45:00|10838|10837.1|10839.5|10838.9|10840.1|10839.4|10836.2|10835.6|427
1588938600000|2020-05-08 11:50:00|10839.6|10839|10839|10838.4|10841.2|10840.5|10839|10838.2|396
1588938900000|2020-05-08 11:55:00|10839.4|10838.5|10841.1|10840.5|10841.1|10840.5|10838.5|10837.9|463
1588939200000|2020-05-08 12:00:00|10840.9|10840.3|10841.2|10840.6|10843|10842.4|10838.2|10837.3|448
1588939500000|2020-05-08 12:05:00|10841.4|10840.8|10846|10845.1|10847.2|10846.5|10841.4|10840.8|669
1588939800000|2020-05-08 12:10:00|10845.9|10845.3|10843.8|10842.9|10846|10845.3|10841.6|10840.9|435
1588940100000|2020-05-08 12:15:00|10843.6|10843|10841.9|10841.3|10845.3|10844.5|10841.9|10841.1|479
1588940400000|2020-05-08 12:20:00|10842|10841.4|10842.4|10841.5|10845.1|10844.5|10840.6|10839.9|625
1588940700000|2020-05-08 12:25:00|10842.7|10841.8|10853.2|10847.2|10854.1|10851.6|10842|10841.1|841
1588941000000|2020-05-08 12:30:00|10854.3|10848.3|10832|10831.1|10854.6|10849.6|10828|10827.1|1443
1588941300000|2020-05-08 12:35:00|10831.9|10831|10834.5|10833.6|10839.6|10838.8|10830|10829.2|1067
1588941600000|2020-05-08 12:40:00|10834.1|10833.2|10834.1|10833.2|10835.6|10834.7|10830.1|10829.2|869
1588941900000|2020-05-08 12:45:00|10834|10833.4|10828.5|10827.6|10837.2|10836.3|10825.7|10824.8|935
1588942200000|2020-05-08 12:50:00|10828.4|10827.5|10833.1|10832.2|10839.4|10838.6|10828.2|10827.3|909
1588942500000|2020-05-08 12:55:00|10833.2|10832.3|10836.5|10835.6|10838.3|10837.4|10829.9|10829|872
1588942800000|2020-05-08 13:00:00|10836.6|10835.7|10836.2|10835.3|10838.3|10837.7|10832.6|10831.9|813
1588943100000|2020-05-08 13:05:00|10836.5|10835.9|10834.8|10834.2|10837.5|10836.8|10831.2|10830.3|602
1588943400000|2020-05-08 13:10:00|10834.9|10834.3|10830.7|10829.8|10835|10834.4|10829.6|10828.9|663
1588943700000|2020-05-08 13:15:00|10831|10830.1|10832|10831.1|10833.8|10833|10829.6|10828.8|520
1588944000000|2020-05-08 13:20:00|10831.9|10831|10829.6|10828.7|10831.9|10831.3|10826.5|10825.8|575
1588944300000|2020-05-08 13:25:00|10829.3|10828.4|10827.6|10826.7|10831.8|10831|10827.6|10826.7|575
1588944600000|2020-05-08 13:30:00|10827.8|10826.9|10832.2|10831.3|10833.3|10832.6|10827.7|10826.9|582
1588944900000|2020-05-08 13:35:00|10832.6|10831.6|10832.2|10831.3|10833.7|10833|10830.5|10829.8|610
1588945200000|2020-05-08 13:40:00|10832|10831.4|10833|10832.1|10836.7|10836.1|10831.4|10830.6|516
1588945500000|2020-05-08 13:45:00|10833.1|10832.4|10834.1|10833.2|10835|10834.4|10832.7|10831.9|478
1588945800000|2020-05-08 13:50:00|10833.6|10833|10828.5|10827.6|10834.3|10833.4|10827.9|10827.1|561
1588946100000|2020-05-08 13:55:00|10828.6|10827.7|10826.3|10825.4|10828.6|10827.8|10822.3|10821.4|660
1588946400000|2020-05-08 14:00:00|10826.1|10825.2|10820.5|10819.9|10828.7|10827.9|10820.1|10819.5|685
1588946700000|2020-05-08 14:05:00|10820.6|10819.7|10823.3|10822.4|10823.3|10822.6|10815.5|10814.9|611
1588947000000|2020-05-08 14:10:00|10823.6|10823|10829.6|10828.7|10829.6|10828.8|10822.7|10822.1|655
1588947300000|2020-05-08 14:15:00|10829.4|10828.5|10836|10835.1|10836.7|10835.9|10828.4|10827.7|674
1588947600000|2020-05-08 14:20:00|10835.7|10834.9|10837.7|10837.1|10839|10838.4|10833.4|10832.8|762
1588947900000|2020-05-08 14:25:00|10837.9|10837|10837.9|10837.3|10842.2|10841.5|10837.5|10836.6|824
1588948200000|2020-05-08 14:30:00|10838.1|10837.2|10843.5|10842.6|10845.3|10844.6|10837.4|10836.7|695
1588948500000|2020-05-08 14:35:00|10843.4|10842.5|10843.5|10842.6|10847.4|10846.7|10841.9|10841.1|645
1588948800000|2020-05-08 14:40:00|10843.3|10842.7|10853.4|10852.5|10854.2|10853.3|10841.3|10840.5|891
1588949100000|2020-05-08 14:45:00|10853.3|10852.4|10866.7|10865.8|10866.8|10865.9|10848.7|10848|947
1588949400000|2020-05-08 14:50:00|10866.5|10865.6|10866.1|10865.2|10868.2|10867.3|10860.4|10859.5|862
1588949700000|2020-05-08 14:55:00|10866|10865.4|10872.8|10871.9|10876.1|10875.2|10866|10865.4|1220
1588950000000|2020-05-08 15:00:00|10872.7|10872.1|10869.5|10868.6|10875.3|10874.4|10869|10868.1|1074
1588950300000|2020-05-08 15:05:00|10869.6|10868.7|10863.9|10863|10869.7|10868.9|10863.7|10862.8|761
1588950600000|2020-05-08 15:10:00|10864.1|10863.2|10859.6|10858.7|10865.2|10864.3|10859.6|10858.7|575
1588950900000|2020-05-08 15:15:00|10859.7|10858.8|10856.5|10855.9|10859.9|10859.2|10855.3|10854.6|632
1588951200000|2020-05-08 15:20:00|10856.6|10856|10855.7|10854.8|10857.2|10856.3|10851.4|10850.5|672
1588951500000|2020-05-08 15:25:00|10855.6|10854.7|10853.5|10852.9|10857.9|10857|10852.7|10851.8|569
1588951800000|2020-05-08 15:30:00|10853.4|10852.8|10858.1|10857.5|10858.9|10858.3|10852.9|10852.1|596
1588952100000|2020-05-08 15:35:00|10858.2|10857.6|10855.4|10854.8|10858.3|10857.7|10855.1|10854.2|418
1588952400000|2020-05-08 15:40:00|10855.3|10854.7|10853.9|10853.3|10855.5|10854.8|10852.9|10852.1|408
1588952700000|2020-05-08 15:45:00|10854.1|10853.2|10854.3|10853.4|10855.6|10854.9|10852.8|10852.2|360
1588953000000|2020-05-08 15:50:00|10854.2|10853.6|10852.5|10851.9|10856.1|10855.5|10852.5|10851.9|346
1588953300000|2020-05-08 15:55:00|10852.6|10852|10854.1|10853.5|10854.7|10854.1|10850|10849.4|523
1588953600000|2020-05-08 16:00:00|10854.2|10853.6|10851.6|10850.7|10854.2|10853.6|10850.8|10849.9|592
1588953900000|2020-05-08 16:05:00|10851.4|10850.8|10847.8|10846.9|10851.6|10850.8|10847.4|10846.7|536
1588954200000|2020-05-08 16:10:00|10847.9|10847|10846.7|10845.8|10848.2|10847.6|10844.7|10844|439
1588954500000|2020-05-08 16:15:00|10846.4|10845.7|10847.2|10846.6|10848.5|10847.8|10844.9|10844.3|462
1588954800000|2020-05-08 16:20:00|10847.1|10846.5|10845.8|10845.2|10848.4|10847.7|10845.4|10844.7|366
1588955100000|2020-05-08 16:25:00|10846|10845.1|10844.7|10844.1|10847.1|10846.3|10844.4|10843.7|382
1588955400000|2020-05-08 16:30:00|10844.9|10844.3|10845.3|10844.7|10846.4|10845.6|10843.6|10842.8|335
1588955700000|2020-05-08 16:35:00|10845.5|10844.6|10848.3|10847.4|10849.4|10848.5|10845.3|10844.6|349
1588956000000|2020-05-08 16:40:00|10848.4|10847.5|10846.3|10845.4|10848.4|10847.6|10845.1|10844.4|350
1588956300000|2020-05-08 16:45:00|10846.2|10845.3|10843.5|10842.9|10846.4|10845.6|10842.9|10842.3|389
1588956600000|2020-05-08 16:50:00|10843.7|10842.8|10841.7|10841.1|10845.4|10844.8|10841|10840.4|380
1588956900000|2020-05-08 16:55:00|10841.8|10841.2|10847.1|10846.2|10847.3|10846.7|10841.4|10840.8|493
1588957200000|2020-05-08 17:00:00|10847|10846.4|10844.8|10844.2|10847|10846.4|10843.9|10843.2|381
1588957500000|2020-05-08 17:05:00|10844.5|10843.9|10844.5|10843.6|10846|10845.2|10842.1|10841.4|310
1588957800000|2020-05-08 17:10:00|10844.6|10843.7|10846.5|10845.6|10847.7|10847|10844.5|10843.7|257
1588958100000|2020-05-08 17:15:00|10846.6|10845.7|10847.4|10846.5|10847.7|10847.1|10845.2|10844.4|261
1588958400000|2020-05-08 17:20:00|10847.2|10846.3|10848.2|10847.3|10848.5|10847.6|10846.8|10846.1|264
1588958700000|2020-05-08 17:25:00|10848.1|10847.2|10849.4|10848.5|10849.7|10848.9|10846.5|10845.8|267
1588959000000|2020-05-08 17:30:00|10849.3|10848.4|10851.2|10850.3|10852.1|10851.4|10848.1|10847.4|471
1588959300000|2020-05-08 17:35:00|10851.1|10850.2|10849.1|10848.2|10852.7|10851.9|10848.4|10847.8|298
1588959600000|2020-05-08 17:40:00|10849.2|10848.3|10849.5|10848.9|10850.1|10849.3|10848|10847.3|252
1588959900000|2020-05-08 17:45:00|10849.4|10848.8|10849.6|10849|10850.2|10849.5|10848.5|10847.7|251
1588960200000|2020-05-08 17:50:00|10849.7|10848.8|10848.2|10847.6|10849.8|10849.1|10848.1|10847.4|215
1588960500000|2020-05-08 17:55:00|10848.1|10847.5|10850.3|10849.7|10850.7|10850|10848.1|10847.4|200
1588960800000|2020-05-08 18:00:00|10850.2|10849.6|10850.8|10849.9|10853.8|10853.2|10850.2|10849.6|346
1588961100000|2020-05-08 18:05:00|10850.7|10850.1|10849.3|10848.4|10851.6|10850.9|10849.1|10848.2|298
1588961400000|2020-05-08 18:10:00|10849.2|10848.3|10847.2|10846.3|10849.3|10848.4|10844.9|10844.1|310
1588961700000|2020-05-08 18:15:00|10847.3|10846.4|10845.3|10844.4|10847.8|10847|10844.7|10844.1|247
1588962000000|2020-05-08 18:20:00|10845.1|10844.5|10845.1|10844.5|10846.2|10845.5|10844.1|10843.4|241
1588962300000|2020-05-08 18:25:00|10845.2|10844.6|10846.4|10845.5|10846.8|10846.2|10844.2|10843.5|246
1588962600000|2020-05-08 18:30:00|10846.5|10845.8|10845.7|10844.8|10846.7|10846|10845.5|10844.7|127
1588962900000|2020-05-08 18:35:00|10845.6|10844.7|10843.6|10842.7|10845.6|10844.8|10843.3|10842.6|263
1588963200000|2020-05-08 18:40:00|10843.8|10843.2|10842.7|10841.8|10844.1|10843.3|10842.4|10841.6|262
1588963500000|2020-05-08 18:45:00|10842.8|10841.9|10845.4|10844.5|10845.4|10844.7|10842.5|10841.6|284
1588963800000|2020-05-08 18:50:00|10845.3|10844.4|10843.6|10843|10845.8|10845|10843.5|10842.8|278
1588964100000|2020-05-08 18:55:00|10843.8|10843.2|10842.2|10841.3|10845.7|10845|10842.2|10841.3|397
1588964400000|2020-05-08 19:00:00|10842.4|10841.5|10842.2|10841.3|10843.6|10842.7|10841.1|10840.4|321
1588964700000|2020-05-08 19:05:00|10842.3|10841.4|10836.3|10835.4|10842.3|10841.4|10835.7|10834.8|322
1588965000000|2020-05-08 19:10:00|10836.4|10835.5|10838.5|10837.6|10838.7|10837.8|10835.7|10835|293
1588965300000|2020-05-08 19:15:00|10838.4|10837.5|10834.2|10833.6|10839|10838.1|10834.1|10833.5|324
1588965600000|2020-05-08 19:20:00|10834.4|10833.5|10834.6|10833.7|10835.1|10834.2|10833.6|10832.8|337
1588965900000|2020-05-08 19:25:00|10834.7|10833.8|10834.9|10834|10835.3|10834.7|10833.2|10832.3|342
1588966200000|2020-05-08 19:30:00|10835|10834.1|10836.2|10835.3|10836.2|10835.4|10834.4|10833.7|280
1588966500000|2020-05-08 19:35:00|10836.1|10835.5|10836.4|10835.5|10837.5|10836.6|10835.6|10834.7|259
1588966800000|2020-05-08 19:40:00|10836.5|10835.6|10838.4|10837.5|10838.4|10837.5|10836.1|10835.2|224
1588967100000|2020-05-08 19:45:00|10838.3|10837.4|10838.4|10837.5|10839.6|10838.9|10837.6|10836.8|269
1588967400000|2020-05-08 19:50:00|10838.3|10837.4|10837.4|10836.5|10839.8|10838.9|10836.1|10835.2|307
1588967700000|2020-05-08 19:55:00|10837.6|10836.7|10837.7|10836.8|10839.4|10838.5|10837.3|10836.4|665
1588968000000|2020-05-08 20:00:00|10837.6|10836.7|10836.1|10835.5|10838.1|10837.2|10835.1|10834.2|428
1588968300000|2020-05-08 20:05:00|10836.2|10835.3|10837.5|10836.6|10839.5|10838.6|10835.7|10834.8|337
1588968600000|2020-05-08 20:10:00|10836.8|10835.9|10835.4|10834.8|10837.9|10837.1|10835.3|10834.6|254
1588968900000|2020-05-08 20:15:00|10835.5|10834.9|10837.3|10836.4|10838.2|10837.3|10835.3|10834.5|312
1588969200000|2020-05-08 20:20:00|10837.2|10836.6|10836.6|10835.7|10837.9|10837|10836.4|10835.6|198
1588969500000|2020-05-08 20:25:00|10836.8|10835.9|10836.8|10835.9|10838.8|10837.9|10836.4|10835.5|239
1588969800000|2020-05-08 20:30:00|10836.9|10836|10837.5|10836.6|10838.3|10837.4|10835.7|10834.8|272
1588970100000|2020-05-08 20:35:00|10837.2|10836.3|10837.3|10836.4|10838.5|10837.6|10836.1|10835.2|431
1588970400000|2020-05-08 20:40:00|10837.2|10836.6|10838.6|10837.7|10839.3|10838.4|10836.8|10836.1|324
1588970700000|2020-05-08 20:45:00|10838.5|10837.9|10839.2|10838.3|10840.5|10839.6|10838.4|10837.6|444
1588971000000|2020-05-08 20:50:00|10839.4|10838.5|10839.3|10838.4|10841.5|10840.6|10838.7|10837.8|485
1588971300000|2020-05-08 20:55:00|10839.2|10838.3|10842.1|10836.1|10844.8|10841.5|10839.2|10834.7|482
1589140800000|2020-05-10 20:00:00|10843.2|10831.2|10837.9|10825.9|10843.2|10831.2|10837.7|10825.7|9
1589141100000|2020-05-10 20:05:00|10837.7|10825.7|10836.6|10825.8|10840.3|10828.3|10835.3|10825.7|13
1589141400000|2020-05-10 20:10:00|10839.7|10827.7|10835.4|10825.8|10841|10832.6|10833.1|10825.6|21
1589141700000|2020-05-10 20:15:00|10835.3|10825.7|10839.3|10827.3|10840.9|10828.9|10835.2|10825.6|14
1589142000000|2020-05-10 20:20:00|10837.9|10825.9|10835.5|10825.7|10839.3|10827.3|10834.7|10825.2|9
1589142300000|2020-05-10 20:25:00|10835.2|10825.6|10839.3|10827.3|10839.3|10832.2|10832.2|10825.6|10
1589142600000|2020-05-10 20:30:00|10839.6|10827.6|10835.2|10825.6|10839.6|10827.6|10835.1|10825.6|16
1589142900000|2020-05-10 20:35:00|10836.3|10825.7|10838.5|10826.5|10838.6|10826.6|10834.1|10825.6|7
1589143200000|2020-05-10 20:40:00|10838.3|10826.3|10838.3|10826.3|10838.3|10826.3|10832.8|10823.3|3
1589143500000|2020-05-10 20:45:00|10832.8|10823.3|10835.2|10828.7|10839.4|10828.8|10832.7|10823.3|21
1589143800000|2020-05-10 20:50:00|10838.5|10830.9|10833.5|10827.2|10838.5|10831.8|10830|10822.6|52
1589144100000|2020-05-10 20:55:00|10833.6|10826.9|10833|10827.7|10839.3|10828.5|10827.5|10824.8|56
1589144400000|2020-05-10 21:00:00|10830|10826|10827.6|10823.9|10836.3|10827.1|10826|10820.5|251
1589144700000|2020-05-10 21:05:00|10827.5|10823.5|10831|10827|10835.6|10827.3|10826.2|10822.6|179
1589145000000|2020-05-10 21:10:00|10831.1|10826.4|10835.5|10827.8|10837.5|10830.7|10830.9|10824.4|231
1589145300000|2020-05-10 21:15:00|10836.2|10829.1|10838|10833.9|10841.1|10835.9|10833.7|10827.8|254
1589145600000|2020-05-10 21:20:00|10837.9|10833.8|10836.7|10833.2|10838.4|10834.4|10836.1|10831.9|166
1589145900000|2020-05-10 21:25:00|10837|10832.5|10836.8|10833.1|10838.4|10833.2|10834.4|10828.8|101
1589146200000|2020-05-10 21:30:00|10836.9|10832.8|10836.2|10832.5|10838.7|10833.2|10836|10830|117
1589146500000|2020-05-10 21:35:00|10836.3|10832.3|10837.2|10832|10838.3|10832.8|10836.1|10831.5|112
1589146800000|2020-05-10 21:40:00|10837.1|10832.1|10836.5|10832.5|10838.4|10833.6|10836.3|10831.5|165
1589147100000|2020-05-10 21:45:00|10836.6|10832.4|10836.4|10832.7|10838.4|10832.7|10836.3|10831.4|121
1589147400000|2020-05-10 21:50:00|10836.7|10832.6|10833.5|10831.6|10844.7|10833.8|10833.3|10829.5|250
1589147700000|2020-05-10 21:55:00|10833.6|10831.7|10833.7|10831.8|10834.2|10832.3|10833.5|10831.6|98
1589148000000|2020-05-10 22:00:00|10833.6|10831.7|10833.6|10831.7|10837|10834.5|10833.3|10830|531
1589148300000|2020-05-10 22:05:00|10833.5|10831.6|10833.2|10831.3|10834.3|10832.4|10832.2|10830.3|346
1589148600000|2020-05-10 22:10:00|10833.5|10831.6|10834.8|10832|10836|10833.8|10829|10823|574
1589148900000|2020-05-10 22:15:00|10835|10831.8|10833.3|10832.4|10838.1|10837.2|10833.1|10831.6|649
1589149200000|2020-05-10 22:20:00|10833.5|10832.6|10834.4|10833.2|10834.7|10833.5|10833.2|10832.2|208
1589149500000|2020-05-10 22:25:00|10834.5|10833.3|10833.4|10832.5|10835.2|10834.2|10832.4|10831.5|323
1589149800000|2020-05-10 22:30:00|10833.2|10832.3|10834.2|10833.3|10834.9|10834|10832.1|10831.2|291
1589150100000|2020-05-10 22:35:00|10834.1|10833.2|10832.6|10831.7|10834.6|10833.7|10832.5|10831.6|295
1589150400000|2020-05-10 22:40:00|10832.5|10831.6|10833.2|10832.3|10834|10833.1|10832.4|10831.5|197
1589150700000|2020-05-10 22:45:00|10833.3|10832.4|10834.6|10833.7|10834.6|10833.7|10833.1|10832.2|173
1589151000000|2020-05-10 22:50:00|10834.8|10833.9|10835.3|10834.4|10835.4|10834.5|10834.4|10833.5|134
1589151300000|2020-05-10 22:55:00|10835.4|10834.5|10835.2|10834.3|10836|10835.1|10834.1|10833.2|184
1589151600000|2020-05-10 23:00:00|10835.1|10834.2|10832.6|10831.7|10835.1|10834.3|10831.6|10830.7|152
1589151900000|2020-05-10 23:05:00|10832.5|10831.6|10831.5|10830.6|10832.6|10831.8|10831.4|10830.5|115
1589152200000|2020-05-10 23:10:00|10831.8|10830.9|10830.8|10829.9|10833.5|10832.7|10830.1|10829.2|208
1589152500000|2020-05-10 23:15:00|10830.9|10830|10829.7|10828.8|10830.9|10830|10829.4|10828.5|249
1589152800000|2020-05-10 23:20:00|10829.8|10828.9|10830.9|10830|10831.8|10830.9|10829.7|10828.8|188
1589153100000|2020-05-10 23:25:00|10830.8|10829.9|10830|10829.1|10832.2|10831.4|10829.8|10828.9|200
1589153400000|2020-05-10 23:30:00|10829.9|10829|10830.4|10829.5|10832.1|10831.2|10829.9|10829|241
1589153700000|2020-05-10 23:35:00|10830.2|10829.3|10833|10832.1|10833|10832.1|10830.2|10829.3|139
1589154000000|2020-05-10 23:40:00|10833.1|10832.2|10836.3|10835.4|10836.4|10835.5|10832.8|10831.9|246
1589154300000|2020-05-10 23:45:00|10836.2|10835.3|10834.7|10833.8|10836.8|10835.9|10834|10833.1|213
1589154600000|2020-05-10 23:50:00|10834.9|10834|10837.3|10836.4|10837.6|10836.7|10834.7|10833.8|210
1589154900000|2020-05-10 23:55:00|10837.8|10836.9|10838.4|10837.5|10840.2|10839.3|10837.8|10836.9|239
1589155200000|2020-05-11 00:00:00|10838.3|10837.4|10837.9|10837|10838.6|10837.9|10835.7|10834.8|356
1589155500000|2020-05-11 00:05:00|10838|10837.1|10835.5|10834.6|10838|10837.2|10835.3|10834.5|199
1589155800000|2020-05-11 00:10:00|10835.4|10834.5|10839|10838.1|10841|10840.2|10834.8|10833.9|272
1589156100000|2020-05-11 00:15:00|10838.9|10838.3|10843.2|10842.3|10844|10843.4|10838.9|10838.1|350
1589156400000|2020-05-11 00:20:00|10843.3|10842.4|10843.3|10842.4|10844.8|10844|10841.7|10841.1|260
1589156700000|2020-05-11 00:25:00|10843.4|10842.5|10844.1|10843.2|10844.7|10843.8|10842.3|10841.4|252
1589157000000|2020-05-11 00:30:00|10844.2|10843.3|10842.8|10841.9|10844.2|10843.3|10842.4|10841.7|198
1589157300000|2020-05-11 00:35:00|10843.1|10842.5|10842.7|10841.8|10844.1|10843.4|10842.3|10841.4|191
1589157600000|2020-05-11 00:40:00|10842.5|10841.9|10841|10840.4|10842.6|10841.9|10840.7|10839.9|180
1589157900000|2020-05-11 00:45:00|10841.2|10840.3|10841.1|10840.2|10843.8|10843|10840.8|10840.1|253
1589158200000|2020-05-11 00:50:00|10841.2|10840.3|10845.8|10844.9|10846.4|10845.5|10841|10840.3|363
1589158500000|2020-05-11 00:55:00|10845.7|10844.8|10846.1|10845.2|10846.6|10845.8|10842.5|10841.7|364
1589158800000|2020-05-11 01:00:00|10846|10845.1|10844.9|10844.3|10846|10845.1|10843.2|10842.3|300
1589159100000|2020-05-11 01:05:00|10845|10844.4|10843.8|10843.2|10845.7|10844.9|10843.5|10842.7|252
1589159400000|2020-05-11 01:10:00|10843.9|10843|10843.6|10842.7|10844.8|10844|10843.1|10842.3|246
1589159700000|2020-05-11 01:15:00|10843.5|10842.6|10843.1|10842.2|10844.6|10843.7|10842.4|10841.6|211
1589160000000|2020-05-11 01:20:00|10843.2|10842.3|10842.9|10842|10843.4|10842.7|10841.6|10840.8|177
1589160300000|2020-05-11 01:25:00|10842.8|10841.9|10842.5|10841.9|10843.3|10842.4|10841.8|10841.1|246
1589160600000|2020-05-11 01:30:00|10842.4|10841.8|10843.6|10842.7|10844.8|10844.1|10842.4|10841.6|209
1589160900000|2020-05-11 01:35:00|10843.7|10842.8|10843.6|10842.7|10845.4|10844.5|10843.1|10842.2|333
1589161200000|2020-05-11 01:40:00|10843.8|10842.9|10842.5|10841.6|10844.6|10843.7|10842.4|10841.5|256
1589161500000|2020-05-11 01:45:00|10842.6|10841.7|10845.8|10844.9|10846.1|10845.2|10842.6|10841.7|299
1589161800000|2020-05-11 01:50:00|10845.9|10845|10845.5|10844.6|10847.3|10846.4|10844.9|10844|278
1589162100000|2020-05-11 01:55:00|10845.6|10844.7|10850.5|10849.6|10851|10850.1|10845.6|10844.7|325
1589162400000|2020-05-11 02:00:00|10850.6|10849.7|10848.9|10848.3|10850.8|10849.9|10848.4|10847.6|308
1589162700000|2020-05-11 02:05:00|10848.8|10848.2|10849.1|10848.5|10849.8|10849.1|10847.6|10846.8|327
1589163000000|2020-05-11 02:10:00|10849|10848.4|10850.3|10849.4|10850.6|10849.9|10847.3|10846.6|301
1589163300000|2020-05-11 02:15:00|10850.4|10849.5|10847.4|10846.5|10850.5|10849.6|10847.2|10846.5|251
1589163600000|2020-05-11 02:20:00|10847.3|10846.7|10848.3|10847.4|10848.3|10847.5|10845.7|10845|210
1589163900000|2020-05-11 02:25:00|10848.2|10847.3|10847.5|10846.6|10849|10848.2|10847.1|10846.2|209
1589164200000|2020-05-11 02:30:00|10847.4|10846.8|10849.6|10848.7|10849.6|10848.9|10847.1|10846.3|204
1589164500000|2020-05-11 02:35:00|10849.3|10848.6|10850.4|10849.5|10850.7|10850|10849.3|10848.4|154
1589164800000|2020-05-11 02:40:00|10850.3|10849.7|10848.2|10847.6|10850.5|10849.8|10848.2|10847.6|121
1589165100000|2020-05-11 02:45:00|10848.3|10847.7|10847.7|10847.1|10848.4|10847.8|10847.4|10846.7|63
1589165400000|2020-05-11 02:50:00|10847.6|10847|10847.4|10846.5|10849|10848.3|10847.2|10846.4|193
1589165700000|2020-05-11 02:55:00|10847.3|10846.4|10848.3|10847.7|10848.9|10848.2|10847|10846.3|223
1589166000000|2020-05-11 03:00:00|10848|10847.4|10848.7|10847.8|10848.7|10847.8|10846.7|10845.9|282
1589166300000|2020-05-11 03:05:00|10848.6|10847.7|10847|10846.1|10848.7|10848|10846.8|10846|190
1589166600000|2020-05-11 03:10:00|10846.9|10846|10847.8|10847.2|10848.1|10847.3|10846.6|10845.8|176
1589166900000|2020-05-11 03:15:00|10847.7|10847.1|10848.5|10847.6|10848.7|10847.9|10847.6|10846.8|142
1589167200000|2020-05-11 03:20:00|10848.4|10847.5|10847.7|10847.1|10848.7|10847.9|10847.6|10846.9|164
1589167500000|2020-05-11 03:25:00|10847.8|10847.2|10848.4|10847.5|10848.5|10847.8|10846.7|10846|120
1589167800000|2020-05-11 03:30:00|10848.1|10847.3|10847.2|10846.6|10848.2|10847.5|10847.1|10846.3|167
1589168100000|2020-05-11 03:35:00|10847.3|10846.7|10846.2|10845.3|10847.3|10846.7|10845.8|10845|118
1589168400000|2020-05-11 03:40:00|10846|10845.1|10846|10845.1|10847.7|10846.9|10845.7|10844.9|238
1589168700000|2020-05-11 03:45:00|10845.9|10845.3|10847.3|10846.4|10847.3|10846.6|10845.7|10845|128
1589169000000|2020-05-11 03:50:00|10847.2|10846.3|10846.9|10846|10847.3|10846.5|10845.2|10844.5|229
1589169300000|2020-05-11 03:55:00|10846.7|10846.1|10847.6|10847|10848.7|10847.8|10846.4|10845.6|272
1589169600000|2020-05-11 04:00:00|10847.7|10847.1|10848.7|10847.8|10849|10848.3|10847.2|10846.5|303
1589169900000|2020-05-11 04:05:00|10848.6|10847.7|10849.7|10849.1|10850.2|10849.4|10847.8|10847.1|221
1589170200000|2020-05-11 04:10:00|10849.5|10848.9|10848.2|10847.6|10849.6|10848.9|10846.9|10846.3|212
1589170500000|2020-05-11 04:15:00|10848.3|10847.4|10848.7|10847.8|10848.7|10847.9|10847.6|10846.8|108
1589170800000|2020-05-11 04:20:00|10848.6|10847.7|10847.4|10846.8|10848.7|10848|10847|10846.3|152
1589171100000|2020-05-11 04:25:00|10847.5|10846.9|10847.7|10847.1|10848.3|10847.5|10846.9|10846.1|190
1589171400000|2020-05-11 04:30:00|10847.6|10847|10847.7|10847.1|10848|10847.3|10846.9|10846.1|150
1589171700000|2020-05-11 04:35:00|10847.8|10846.9|10848.1|10847.2|10848.6|10847.9|10847.4|10846.7|116
1589172000000|2020-05-11 04:40:00|10848.2|10847.3|10848.8|10847.9|10849|10848.2|10847.4|10846.7|167
1589172300000|2020-05-11 04:45:00|10849|10848.2|10848.3|10847.4|10849.3|10848.5|10847.9|10847.1|120
1589172600000|2020-05-11 04:50:00|10848.4|10847.5|10848.7|10848.1|10849.2|10848.5|10848.1|10847.4|134
1589172900000|2020-05-11 04:55:00|10848.8|10847.9|10847.1|10846.5|10849.5|10848.8|10847.1|10846.4|194
1589173200000|2020-05-11 05:00:00|10847.2|10846.6|10845.5|10844.9|10848|10847.3|10845.5|10844.8|199
1589173500000|2020-05-11 05:05:00|10845.4|10844.8|10846|10845.1|10846|10845.3|10845.4|10844.6|116
1589173800000|2020-05-11 05:10:00|10846.1|10845.2|10845.6|10844.7|10846.9|10846.3|10845.2|10844.5|188
1589174100000|2020-05-11 05:15:00|10845.5|10844.6|10843.5|10842.9|10845.9|10845.1|10843.5|10842.7|214
1589174400000|2020-05-11 05:20:00|10843.6|10843|10842.8|10842.2|10843.9|10843.2|10842.3|10841.6|276
1589174700000|2020-05-11 05:25:00|10842.9|10842.3|10842.8|10842.2|10843.3|10842.5|10842.5|10841.9|184
1589175000000|2020-05-11 05:30:00|10842.7|10842.1|10843.7|10843.1|10844.3|10843.7|10842.6|10841.9|204
1589175300000|2020-05-11 05:35:00|10843.6|10843|10841.8|10841.2|10843.6|10843|10841.8|10840.9|135
1589175600000|2020-05-11 05:40:00|10842|10841.1|10843|10842.1|10843|10842.3|10840.8|10840|162
1589175900000|2020-05-11 05:45:00|10843.2|10842.3|10843.3|10842.4|10844.2|10843.5|10842.8|10842|201
1589176200000|2020-05-11 05:50:00|10843.2|10842.3|10843.1|10842.2|10843.2|10842.5|10842.2|10841.4|135
1589176500000|2020-05-11 05:55:00|10842.9|10842.3|10842|10841.1|10843.4|10842.7|10841.3|10840.7|196
1589176800000|2020-05-11 06:00:00|10841.9|10841|10837.3|10836.7|10842.1|10841.2|10836.9|10836.1|412
1589177100000|2020-05-11 06:05:00|10837.2|10836.6|10838.6|10837.7|10840.5|10839.9|10837.2|10836.6|295
1589177400000|2020-05-11 06:10:00|10838.7|10837.8|10843.1|10842.2|10843.8|10843|10837.4|10836.6|395
1589177700000|2020-05-11 06:15:00|10842.9|10842.3|10844.9|10844.3|10847.7|10846.9|10842|10841.2|340
1589178000000|2020-05-11 06:20:00|10845|10844.4|10843.4|10842.5|10845.5|10844.7|10842|10841.1|434
1589178300000|2020-05-11 06:25:00|10843.8|10842.9|10844.7|10843.8|10846.2|10845.4|10842.7|10842|380
1589178600000|2020-05-11 06:30:00|10844.5|10843.9|10844.9|10844.3|10847.7|10846.9|10844.3|10843.7|462
1589178900000|2020-05-11 06:35:00|10844.7|10844|10842.2|10841.6|10847.2|10846.5|10842.1|10841.5|487
1589179200000|2020-05-11 06:40:00|10842.3|10841.7|10843.8|10843.2|10844.6|10844|10842.3|10841.6|260
1589179500000|2020-05-11 06:45:00|10843.6|10843|10842.8|10842.2|10844|10843.4|10842.3|10841.6|246
1589179800000|2020-05-11 06:50:00|10842.5|10841.9|10842.1|10841.2|10842.9|10842.3|10840.3|10839.6|351
1589180100000|2020-05-11 06:55:00|10842|10841.1|10842.6|10841.7|10842.7|10841.8|10838.3|10837.6|507
1589180400000|2020-05-11 07:00:00|10842.5|10841.6|10842.8|10842.2|10845.2|10844.6|10839.7|10839|492
1589180700000|2020-05-11 07:05:00|10842.5|10841.9|10841.1|10840.2|10842.5|10841.9|10837.9|10837.3|521
1589181000000|2020-05-11 07:10:00|10841|10840.4|10830.9|10830.3|10841|10840.4|10830.4|10829.8|571
1589181300000|2020-05-11 07:15:00|10830.6|10830|10832.8|10831.9|10833|10832.4|10826.7|10826.1|642
1589181600000|2020-05-11 07:20:00|10832.7|10832.1|10835|10834.4|10837.4|10836.6|10830.4|10829.8|588
1589181900000|2020-05-11 07:25:00|10835.1|10834.5|10836.1|10835.2|10838.3|10837.4|10833.6|10832.9|502
1589182200000|2020-05-11 07:30:00|10836|10835.1|10833.6|10832.7|10836.2|10835.5|10832.6|10831.9|502
1589182500000|2020-05-11 07:35:00|10833.7|10832.8|10831.9|10831.3|10834.7|10833.9|10831.2|10830.6|579
1589182800000|2020-05-11 07:40:00|10831.8|10831.2|10833.2|10832.6|10833.6|10833|10829.6|10829|472
1589183100000|2020-05-11 07:45:00|10833|10832.4|10833.9|10833.3|10835.5|10834.9|10832.4|10831.7|514
1589183400000|2020-05-11 07:50:00|10833.8|10833.2|10836.2|10835.6|10836.2|10835.6|10831.3|10830.7|528
1589183700000|2020-05-11 07:55:00|10836.3|10835.7|10834.5|10833.6|10837.3|10836.5|10832.8|10832.1|461
1589184000000|2020-05-11 08:00:00|10834.7|10833.8|10836.3|10835.7|10837.3|10836.6|10833.7|10832.9|493
1589184300000|2020-05-11 08:05:00|10836.2|10835.6|10834.5|10833.9|10837.1|10836.5|10834.4|10833.7|420
1589184600000|2020-05-11 08:10:00|10834.7|10834.1|10828.1|10827.2|10834.7|10834.1|10826.6|10825.8|531
1589184900000|2020-05-11 08:15:00|10827.7|10826.8|10824.5|10823.9|10828.1|10827.2|10824.3|10823.6|649
1589185200000|2020-05-11 08:20:00|10824.4|10823.8|10822.5|10821.9|10825.4|10824.5|10821.4|10820.8|389
1589185500000|2020-05-11 08:25:00|10822.6|10822|10823.1|10822.5|10826.6|10826|10820.9|10820.1|529
1589185800000|2020-05-11 08:30:00|10823|10822.4|10815.3|10814.7|10823.1|10822.5|10813.5|10812.6|653
1589186100000|2020-05-11 08:35:00|10815.2|10814.6|10812.8|10812.2|10815.3|10814.7|10810.4|10809.6|765
1589186400000|2020-05-11 08:40:00|10812.7|10812.1|10812|10811.4|10813.1|10812.5|10809.3|10808.5|507
1589186700000|2020-05-11 08:45:00|10812.1|10811.5|10812.9|10812.3|10814.4|10813.8|10809|10808.4|577
1589187000000|2020-05-11 08:50:00|10812.8|10812.2|10816.2|10815.6|10817|10816.1|10812.8|10812.2|457
1589187300000|2020-05-11 08:55:00|10816.3|10815.7|10818.2|10817.6|10818.7|10818.1|10815.3|10814.7|509
1589187600000|2020-05-11 09:00:00|10818.3|10817.7|10817.2|10816.6|10819.2|10818.6|10816|10815.4|503
1589187900000|2020-05-11 09:05:00|10817.6|10817|10814.5|10813.6|10819.2|10818.6|10814|10813.2|590
1589188200000|2020-05-11 09:10:00|10814.3|10813.4|10812.8|10812.2|10814.8|10814.1|10810.6|10809.8|513
1589188500000|2020-05-11 09:15:00|10813.1|10812.5|10815.8|10815.2|10818.5|10817.9|10812.8|10812.2|496
1589188800000|2020-05-11 09:20:00|10815.9|10815.3|10815.8|10815.2|10818.5|10817.9|10815.4|10814.8|439
1589189100000|2020-05-11 09:25:00|10815.7|10815.1|10817|10816.1|10818.7|10818.1|10815.5|10814.9|504
1589189400000|2020-05-11 09:30:00|10817.2|10816.3|10821.7|10820.8|10821.7|10820.8|10816.9|10816.3|422
1589189700000|2020-05-11 09:35:00|10821.6|10820.7|10819.9|10819|10824.4|10823.6|10819.6|10819|592
1589190000000|2020-05-11 09:40:00|10820|10819.1|10825|10824.1|10826.9|10826|10819.9|10819|541
1589190300000|2020-05-11 09:45:00|10824.9|10824.3|10827.8|10827.2|10828.3|10827.6|10824.5|10823.9|421
1589190600000|2020-05-11 09:50:00|10827.7|10827.1|10825.6|10825|10828.2|10827.5|10825.3|10824.4|438
1589190900000|2020-05-11 09:55:00|10825.8|10824.9|10825|10824.4|10827.9|10827.1|10824.7|10824|467
1589191200000|2020-05-11 10:00:00|10824.7|10824.1|10828.6|10827.7|10830.3|10829.7|10824.7|10824.1|471
1589191500000|2020-05-11 10:05:00|10828.5|10827.9|10825|10824.4|10829.4|10828.7|10825|10824.4|333
1589191800000|2020-05-11 10:10:00|10825.1|10824.5|10820.7|10820.1|10825.6|10825|10817.9|10817.2|481
1589192100000|2020-05-11 10:15:00|10820.6|10820|10819.5|10818.9|10825.3|10824.4|10818.6|10817.9|711
1589192400000|2020-05-11 10:20:00|10819.6|10818.7|10815.7|10815.1|10820.4|10819.7|10815.6|10814.8|617
1589192700000|2020-05-11 10:25:00|10815.8|10815.2|10818.9|10818.3|10819.9|10819.3|10815.5|10814.8|499
1589193000000|2020-05-11 10:30:00|10819|10818.4|10820.1|10819.5|10821.8|10821.2|10817.7|10816.9|562
1589193300000|2020-05-11 10:35:00|10820.2|10819.6|10824.6|10824|10825|10824.2|10819.2|10818.6|518
1589193600000|2020-05-11 10:40:00|10824.7|10823.8|10823.2|10822.3|10825.9|10825.3|10822|10821.4|470
1589193900000|2020-05-11 10:45:00|10823.1|10822.2|10819.3|10818.7|10823.2|10822.4|10817.9|10817.3|404
1589194200000|2020-05-11 10:50:00|10819.5|10818.9|10821.1|10820.5|10821.4|10820.6|10819.3|10818.7|327
1589194500000|2020-05-11 10:55:00|10821|10820.4|10819.4|10818.8|10822.3|10821.7|10818.3|10817.6|406
1589194800000|2020-05-11 11:00:00|10819.5|10818.9|10819.7|10819.1|10820.7|10820.1|10816.5|10815.7|462
1589195100000|2020-05-11 11:05:00|10819.9|10819|10818.5|10817.9|10821.4|10820.8|10816.9|10816.3|394
1589195400000|2020-05-11 11:10:00|10818.6|10818|10820.3|10819.7|10820.4|10819.8|10817|10816.3|401
1589195700000|2020-05-11 11:15:00|10820.4|10819.8|10816.1|10815.5|10821.4|10820.7|10814.2|10813.6|485
1589196000000|2020-05-11 11:20:00|10816.2|10815.6|10820.3|10819.4|10820.9|10820.3|10814.5|10813.9|430
1589196300000|2020-05-11 11:25:00|10820.4|10819.5|10819.1|10818.5|10821|10820.2|10818.3|10817.7|337
1589196600000|2020-05-11 11:30:00|10819.2|10818.6|10818.6|10818|10819.6|10819|10816.4|10815.8|330
1589196900000|2020-05-11 11:35:00|10818.8|10818.2|10818.8|10817.9|10819.3|10818.7|10817.3|10816.5|358
1589197200000|2020-05-11 11:40:00|10818.6|10818|10815|10814.1|10822.8|10822.2|10814.4|10813.6|558
1589197500000|2020-05-11 11:45:00|10815.1|10814.2|10815.7|10814.8|10818.3|10817.6|10813.6|10813|579
1589197800000|2020-05-11 11:50:00|10815.5|10814.9|10816.4|10815.8|10820|10819.3|10814.5|10813.9|563
1589198100000|2020-05-11 11:55:00|10816.5|10815.9|10814.7|10814.1|10817.7|10817.1|10813.1|10812.5|636
1589198400000|2020-05-11 12:00:00|10814.9|10814.3|10823.5|10822.9|10825.1|10824.4|10814.9|10814.3|904
1589198700000|2020-05-11 12:05:00|10823.7|10823.1|10822.1|10821.2|10824|10823.1|10819|10818.2|787
1589199000000|2020-05-11 12:10:00|10822|10821.1|10825.3|10824.4|10825.3|10824.4|10819.3|10818.5|604
1589199300000|2020-05-11 12:15:00|10825.2|10824.3|10824.7|10824.1|10825.5|10824.9|10820.8|10820.1|509
1589199600000|2020-05-11 12:20:00|10824.9|10824.3|10824.1|10823.5|10826.4|10825.5|10822.4|10821.6|629
1589199900000|2020-05-11 12:25:00|10824.3|10823.4|10823.2|10822.3|10825.5|10824.9|10822.4|10821.6|542
1589200200000|2020-05-11 12:30:00|10823|10822.4|10820.3|10819.7|10825.5|10824.9|10819.7|10819|560
1589200500000|2020-05-11 12:35:00|10820.2|10819.6|10818.1|10817.2|10822.1|10821.3|10817.8|10816.9|506
1589200800000|2020-05-11 12:40:00|10818|10817.4|10815.3|10814.4|10820.7|10819.8|10814.7|10814|746
1589201100000|2020-05-11 12:45:00|10815.2|10814.6|10816|10815.1|10821.6|10821|10814.8|10814.1|605
1589201400000|2020-05-11 12:50:00|10815.6|10815|10821.5|10820.9|10822.2|10821.4|10815.5|10814.8|536
1589201700000|2020-05-11 12:55:00|10821.9|10821|10820.8|10819.9|10823|10822.4|10818.2|10817.5|587
1589202000000|2020-05-11 13:00:00|10820.9|10820|10826.8|10826.2|10829.6|10828.7|10820.5|10819.6|568
1589202300000|2020-05-11 13:05:00|10826.5|10825.9|10829.7|10829.1|10830.6|10830|10823.3|10822.6|640
1589202600000|2020-05-11 13:10:00|10829.6|10829|10831.2|10830.6|10832|10831.3|10828.3|10827.7|593
1589202900000|2020-05-11 13:15:00|10831|10830.4|10829.9|10829.3|10832.4|10831.6|10828.5|10827.9|560
1589203200000|2020-05-11 13:20:00|10830.1|10829.5|10832.2|10831.6|10833.1|10832.4|10829.4|10828.8|395
1589203500000|2020-05-11 13:25:00|10832.6|10832|10830.9|10830|10836.5|10835.8|10830.7|10829.9|576
1589203800000|2020-05-11 13:30:00|10831|10830.4|10828|10827.1|10833.6|10832.7|10826.1|10825.4|719
1589204100000|2020-05-11 13:35:00|10828.1|10827.2|10829.3|10828.4|10831.6|10830.8|10827.3|10826.5|625
1589204400000|2020-05-11 13:40:00|10829.5|10828.9|10827.6|10826.7|10831.3|10830.6|10825.6|10824.9|591
1589204700000|2020-05-11 13:45:00|10827.7|10826.8|10834.8|10834.2|10835.8|10835|10825.7|10824.8|651
1589205000000|2020-05-11 13:50:00|10834.5|10833.6|10841.6|10840.7|10844.3|10843.7|10834.4|10833.6|906
1589205300000|2020-05-11 13:55:00|10841.7|10840.8|10833.4|10832.5|10843.4|10842.5|10830.8|10829.9|823
1589205600000|2020-05-11 14:00:00|10833.3|10832.7|10834.7|10834.1|10836.9|10836.1|10832.1|10831.3|767
1589205900000|2020-05-11 14:05:00|10834.8|10834.2|10831.3|10830.7|10836.5|10835.6|10827.9|10827|674
1589206200000|2020-05-11 14:10:00|10831.7|10830.8|10830|10829.1|10832.7|10831.9|10829.5|10828.7|583
1589206500000|2020-05-11 14:15:00|10829.8|10829.2|10828.5|10827.9|10832|10831.2|10826.8|10826|730
1589206800000|2020-05-11 14:20:00|10828.6|10827.7|10823.6|10822.7|10830|10829.4|10823|10822.2|666
1589207100000|2020-05-11 14:25:00|10823.5|10822.9|10823.9|10823|10826.2|10825.4|10822.5|10821.6|689
1589207400000|2020-05-11 14:30:00|10823.7|10823.1|10817.9|10817|10824.6|10824|10817.5|10816.7|693
1589207700000|2020-05-11 14:35:00|10818|10817.4|10819.4|10818.8|10824|10823.2|10816.2|10815.4|713
1589208000000|2020-05-11 14:40:00|10819.3|10818.7|10816.8|10815.9|10820.2|10819.5|10816.1|10815.4|607
1589208300000|2020-05-11 14:45:00|10817.3|10816.4|10819.5|10818.6|10820.6|10819.9|10814.4|10813.5|621
1589208600000|2020-05-11 14:50:00|10819.4|10818.5|10816|10815.1|10821|10820.2|10814.3|10813.4|858
1589208900000|2020-05-11 14:55:00|10815.9|10815|10825.1|10824.2|10826.4|10825.6|10815.9|10815|1042
1589209200000|2020-05-11 15:00:00|10825|10824.1|10819.6|10818.7|10827.1|10826.5|10818.8|10818|782
1589209500000|2020-05-11 15:05:00|10819.8|10818.9|10812.9|10812|10821|10820.1|10810.9|10810|569
1589209800000|2020-05-11 15:10:00|10812.7|10811.8|10808.9|10808|10814.9|10814|10803.2|10802.3|826
1589210100000|2020-05-11 15:15:00|10809.1|10808.2|10811|10810.1|10812.9|10812|10807.5|10806.6|583
1589210400000|2020-05-11 15:20:00|10810.8|10810.2|10814.7|10814.1|10814.8|10814.1|10809.7|10809|537
1589210700000|2020-05-11 15:25:00|10814.2|10813.3|10810.3|10809.4|10814.4|10813.5|10805.9|10805|618
1589211000000|2020-05-11 15:30:00|10810.2|10809.3|10813.6|10812.7|10814.8|10813.9|10809.9|10809.1|561
1589211300000|2020-05-11 15:35:00|10813.7|10812.8|10811.2|10810.3|10815|10814.1|10809.7|10808.9|463
1589211600000|2020-05-11 15:40:00|10811.3|10810.4|10810.5|10809.6|10811.3|10810.4|10807.6|10806.8|470
1589211900000|2020-05-11 15:45:00|10810.6|10809.7|10804.2|10803.3|10810.6|10809.7|10804|10803.2|527
1589212200000|2020-05-11 15:50:00|10804.3|10803.4|10807.5|10806.6|10807.8|10807.1|10804.2|10803.3|469
1589212500000|2020-05-11 15:55:00|10807.3|10806.7|10817.3|10816.4|10819.3|10818.5|10806.6|10805.8|820
1589212800000|2020-05-11 16:00:00|10818|10817.1|10811.4|10810.5|10818|10817.1|10809.4|10808.6|793
1589213100000|2020-05-11 16:05:00|10811.3|10810.4|10813.9|10813|10814|10813.1|10808.3|10807.5|611
1589213400000|2020-05-11 16:10:00|10813.8|10812.9|10816.1|10815.2|10817|10816.1|10812.8|10811.9|502
1589213700000|2020-05-11 16:15:00|10816|10815.1|10812.9|10812|10816|10815.2|10810.1|10809.5|500
1589214000000|2020-05-11 16:20:00|10812.8|10811.9|10811.1|10810.2|10813.3|10812.4|10810.3|10809.5|479
1589214300000|2020-05-11 16:25:00|10811.2|10810.3|10811.5|10810.6|10814.4|10813.5|10810.2|10809.4|470
1589214600000|2020-05-11 16:30:00|10811.1|10810.5|10808.1|10807.2|10813.1|10812.4|10807.4|10806.5|448
1589214900000|2020-05-11 16:35:00|10808.4|10807.8|10814.2|10813.6|10815.3|10814.5|10807.9|10807.1|521
1589215200000|2020-05-11 16:40:00|10813.9|10813.3|10816|10815.1|10817.3|10816.4|10813.9|10813.3|477
1589215500000|2020-05-11 16:45:00|10816.1|10815.2|10812.7|10811.8|10816.7|10815.8|10812.4|10811.6|431
1589215800000|2020-05-11 16:50:00|10812.6|10811.7|10811.8|10810.9|10813.7|10812.8|10809.5|10808.7|405
1589216100000|2020-05-11 16:55:00|10811.6|10811|10808.5|10807.9|10811.7|10811|10808.2|10807.6|573
1589216400000|2020-05-11 17:00:00|10808.4|10807.5|10810.3|10809.4|10811.8|10810.9|10807.2|10806.5|534
1589216700000|2020-05-11 17:05:00|10810.1|10809.5|10811.7|10811.1|10812.3|10811.6|10808.6|10807.9|367
1589217000000|2020-05-11 17:10:00|10811.6|10811|10810.9|10810.3|10812.4|10811.6|10810.2|10809.3|371
1589217300000|2020-05-11 17:15:00|10811|10810.4|10810.3|10809.4|10812|10811.1|10809.8|10809.1|263
1589217600000|2020-05-11 17:20:00|10810.4|10809.5|10811.3|10810.4|10812.5|10811.9|10810.3|10809.4|308
1589217900000|2020-05-11 17:25:00|10811.2|10810.3|10809.8|10809.2|10811.3|10810.6|10808.9|10808.1|448
1589218200000|2020-05-11 17:30:00|10809.7|10809.1|10810.3|10809.4|10810.4|10809.6|10808.9|10808.1|311
1589218500000|2020-05-11 17:35:00|10810.2|10809.3|10809.9|10809|10810.4|10809.6|10807.6|10806.7|409
1589218800000|2020-05-11 17:40:00|10809.8|10808.9|10811.9|10811.3|10812.4|10811.7|10809.6|10808.9|318
1589219100000|2020-05-11 17:45:00|10811.6|10811|10810.3|10809.7|10812.1|10811.5|10809.5|10808.8|342
1589219400000|2020-05-11 17:50:00|10810.2|10809.3|10812.2|10811.3|10812.2|10811.4|10809|10808.2|265
1589219700000|2020-05-11 17:55:00|10812|10811.4|10811.6|10810.7|10812.2|10811.5|10809.4|10808.6|360
1589220000000|2020-05-11 18:00:00|10811.2|10810.6|10810.3|10809.7|10811.8|10811.2|10809|10808.1|301
1589220300000|2020-05-11 18:05:00|10810.2|10809.6|10808.3|10807.4|10811.4|10810.5|10808.1|10807.3|323
1589220600000|2020-05-11 18:10:00|10808.4|10807.5|10806.4|10805.5|10809.5|10808.7|10806.2|10805.4|339
1589220900000|2020-05-11 18:15:00|10806.3|10805.4|10807.3|10806.7|10808.2|10807.6|10806|10805.2|406
1589221200000|2020-05-11 18:20:00|10807.4|10806.8|10806.4|10805.8|10808.1|10807.3|10805.9|10805.3|304
1589221500000|2020-05-11 18:25:00|10806.5|10805.6|10805.9|10805.3|10807.1|10806.4|10804.4|10803.7|366
1589221800000|2020-05-11 18:30:00|10805.7|10805.1|10806|10805.4|10806.4|10805.6|10805.4|10804.6|219
1589222100000|2020-05-11 18:35:00|10806.2|10805.3|10804.8|10804.2|10806.3|10805.6|10804.5|10803.6|280
1589222400000|2020-05-11 18:40:00|10804.9|10804|10806.4|10805.8|10806.6|10805.8|10804|10803.3|274
1589222700000|2020-05-11 18:45:00|10806.2|10805.6|10808|10807.4|10809.7|10808.8|10805.6|10805|381
1589223000000|2020-05-11 18:50:00|10807.9|10807.3|10807.9|10807.3|10809.7|10809|10807.6|10807|386
1589223300000|2020-05-11 18:55:00|10808|10807.4|10809.7|10809.1|10810.3|10809.6|10807.6|10807|452
1589223600000|2020-05-11 19:00:00|10809.5|10808.8|10811.1|10810.5|10812.1|10811.3|10808.2|10807.5|428
1589223900000|2020-05-11 19:05:00|10811|10810.4|10811|10810.1|10811.6|10810.9|10810.4|10809.6|218
1589224200000|2020-05-11 19:10:00|10811.1|10810.4|10810.7|10809.8|10811.7|10810.9|10809.9|10809.2|196
1589224500000|2020-05-11 19:15:00|10810.6|10810|10811.1|10810.2|10812.1|10811.2|10810|10809.2|287
1589224800000|2020-05-11 19:20:00|10811.2|10810.3|10810.5|10809.6|10811.6|10810.8|10809.8|10808.9|331
1589225100000|2020-05-11 19:25:00|10810.4|10809.5|10812.8|10811.9|10812.8|10811.9|10810.4|10809.5|284
1589225400000|2020-05-11 19:30:00|10812.7|10811.8|10813.1|10812.2|10814.2|10813.4|10812.6|10811.7|370
1589225700000|2020-05-11 19:35:00|10813.2|10812.3|10814.2|10813.3|10814.3|10813.5|10812.6|10811.9|281
1589226000000|2020-05-11 19:40:00|10814.3|10813.4|10815.7|10814.8|10815.8|10814.9|10814|10813.1|256
1589226300000|2020-05-11 19:45:00|10815.6|10814.7|10815.6|10814.7|10817.7|10816.9|10815.4|10814.6|308
1589226600000|2020-05-11 19:50:00|10815.7|10814.8|10817.2|10816.3|10817.4|10816.6|10815.1|10814.3|372
1589226900000|2020-05-11 19:55:00|10817.3|10816.4|10815|10814.4|10818|10817.1|10814.7|10813.9|382
1589227200000|2020-05-11 20:00:00|10815.2|10814.6|10814|10813.1|10816.1|10815.2|10813.2|10812.3|225
1589227500000|2020-05-11 20:05:00|10813.8|10813.2|10816.5|10815.6|10816.9|10816|10813.2|10812.5|201
1589227800000|2020-05-11 20:10:00|10816.7|10815.8|10816.5|10815.6|10816.8|10815.9|10814.6|10813.7|159
1589228100000|2020-05-11 20:15:00|10816.6|10815.7|10815.8|10814.9|10817.1|10816.3|10815.7|10814.8|151
1589228400000|2020-05-11 20:20:00|10815.7|10814.8|10812.7|10811.8|10815.8|10815.1|10812.7|10811.8|191
1589228700000|2020-05-11 20:25:00|10812.8|10811.9|10813.7|10812.8|10814.4|10813.5|10811.9|10811.1|195
1589229000000|2020-05-11 20:30:00|10813.8|10812.9|10810.1|10809.2|10813.8|10812.9|10810|10809.2|164
1589229300000|2020-05-11 20:35:00|10809.9|10809.3|10810|10809.1|10810.5|10809.6|10809.5|10808.6|123
1589229600000|2020-05-11 20:40:00|10809.9|10809|10814.4|10813.5|10815.1|10814.2|10809.9|10809|176
1589229900000|2020-05-11 20:45:00|10814.1|10813.2|10815|10814.1|10815.1|10814.2|10812.5|10811.6|211
1589230200000|2020-05-11 20:50:00|10815.1|10814.2|10815.6|10814.7|10815.8|10814.9|10813.9|10813|259
1589230500000|2020-05-11 20:55:00|10815.7|10814.8|10808.9|10806|10815.8|10814.9|10801.4|10799.8|1484
1589230800000|2020-05-11 21:00:00|10808.6|10805.4|10808.8|10804.5|10808.9|10805.4|10808.5|10804.1|31
1589231100000|2020-05-11 21:05:00|10808.7|10804.6|10809.8|10804.3|10810|10805.9|10807.4|10803|93
1589231400000|2020-05-11 21:10:00|10808.6|10804.4|10808.4|10805.1|10810.9|10806.2|10806.9|10803|172
1589231700000|2020-05-11 21:15:00|10808.5|10805|10808.1|10805|10809.2|10806.1|10806.9|10802.9|159
1589232000000|2020-05-11 21:20:00|10808.3|10804.9|10808.6|10804.4|10809.4|10805.7|10806.4|10802.9|222
1589232300000|2020-05-11 21:25:00|10809.3|10804.3|10808.3|10803|10809.3|10804.6|10806.1|10802.3|196
1589232600000|2020-05-11 21:30:00|10808.4|10803.4|10808.2|10804.2|10809.5|10805|10806.2|10802.7|217
1589232900000|2020-05-11 21:35:00|10808.8|10804|10808.1|10803.7|10809.1|10804.9|10807.5|10802.9|301
1589233200000|2020-05-11 21:40:00|10808|10803.8|10808.8|10804.4|10809|10804.9|10806.2|10802.7|194
1589233500000|2020-05-11 21:45:00|10808.6|10805.3|10807.9|10804.4|10810|10806.4|10807.5|10803.2|332
1589233800000|2020-05-11 21:50:00|10807.7|10804.5|10808.9|10803.8|10809.2|10804.8|10807.7|10802.5|299
1589234100000|2020-05-11 21:55:00|10808.7|10803.9|10810.5|10804.5|10811.3|10805.3|10807.5|10803.3|153
1589234400000|2020-05-11 22:00:00|10810.8|10804.8|10808.2|10806.9|10811.5|10809|10807.8|10804.8|490
1589234700000|2020-05-11 22:05:00|10808|10807.1|10808.2|10806.7|10809.6|10808.4|10808|10806.5|269
1589235000000|2020-05-11 22:10:00|10808.1|10807.2|10809.6|10808.7|10809.8|10808.9|10807.8|10806.8|220
1589235300000|2020-05-11 22:15:00|10809.5|10808.6|10807.5|10806.6|10809.5|10808.6|10807.2|10806.2|198
1589235600000|2020-05-11 22:20:00|10807.2|10806.3|10808.1|10807.2|10808.3|10807.4|10807.1|10806|131
1589235900000|2020-05-11 22:25:00|10808.2|10807.3|10808.2|10807.3|10808.3|10807.4|10808|10807.1|63
1589236200000|2020-05-11 22:30:00|10808.6|10807.7|10810.3|10809.4|10810.5|10809.6|10808.6|10807.7|102
1589236500000|2020-05-11 22:35:00|10810|10809.2|10809.8|10808.9|10810.9|10810|10809.6|10808.7|104
1589236800000|2020-05-11 22:40:00|10809.9|10809|10809.2|10808.3|10810.8|10809.9|10809|10808.1|115
1589237100000|2020-05-11 22:45:00|10809.3|10808.4|10808.5|10807.6|10809.8|10808.9|10808.3|10807.4|173
1589237400000|2020-05-11 22:50:00|10808.6|10807.7|10809.8|10808.9|10810.8|10809.9|10808.5|10807.6|159
1589237700000|2020-05-11 22:55:00|10809.9|10809|10810.2|10809.3|10810.9|10810|10809.8|10808.9|166
1589238000000|2020-05-11 23:00:00|10810.4|10809.5|10809.3|10808.4|10810.4|10809.5|10809|10808.1|96
1589238300000|2020-05-11 23:05:00|10809.4|10808.5|10809.9|10809|10810.7|10810|10809.2|10808.3|146
1589238600000|2020-05-11 23:10:00|10810|10809.1|10810.3|10809.4|10810.5|10809.6|10809.2|10808.3|130
1589238900000|2020-05-11 23:15:00|10810.4|10809.5|10809.5|10808.6|10810.4|10809.5|10808.4|10807.5|162
1589239200000|2020-05-11 23:20:00|10809.4|10808.5|10809.5|10808.6|10809.8|10808.9|10808.2|10807.3|172
1589239500000|2020-05-11 23:25:00|10809.4|10808.5|10809.2|10808.3|10809.7|10808.8|10808.7|10807.8|174
1589239800000|2020-05-11 23:30:00|10809.1|10808.2|10809.7|10808.8|10809.7|10808.8|10808.4|10807.5|155
1589240100000|2020-05-11 23:35:00|10809.6|10808.7|10809.6|10808.7|10811.2|10810.3|10808.7|10807.8|126
1589240400000|2020-05-11 23:40:00|10809.7|10808.8|10808.3|10807.4|10809.8|10808.9|10808.1|10807.2|146
1589240700000|2020-05-11 23:45:00|10808.4|10807.5|10808.6|10807.7|10809.9|10809|10808.2|10807.3|165
1589241000000|2020-05-11 23:50:00|10808.7|10807.8|10809|10808.1|10809.4|10808.5|10808.2|10807.3|213
1589241300000|2020-05-11 23:55:00|10808.9|10808|10809.9|10809|10810.3|10809.4|10808.4|10807.5|132
1589241600000|2020-05-12 00:00:00|10809.8|10808.9|10809.7|10808.8|10810.8|10809.9|10808.7|10807.8|203
1589241900000|2020-05-12 00:05:00|10809.8|10808.9|10804.2|10803.3|10810.1|10809.3|10803.9|10803|239
1589242200000|2020-05-12 00:10:00|10804.3|10803.4|10800.3|10799.4|10805.7|10804.8|10799.7|10798.8|406
1589242500000|2020-05-12 00:15:00|10800.1|10799.2|10797.3|10796.4|10800.2|10799.3|10796.9|10796|418
1589242800000|2020-05-12 00:20:00|10797.4|10796.5|10792|10791.1|10797.4|10796.6|10792|10791.1|413
1589243100000|2020-05-12 00:25:00|10792.1|10791.2|10786.8|10785.9|10792.1|10791.2|10785|10784.1|521
1589243400000|2020-05-12 00:30:00|10786.7|10785.8|10789.2|10788.3|10790.1|10789.2|10785|10784.1|558
1589243700000|2020-05-12 00:35:00|10789.3|10788.4|10787.9|10787|10791.1|10790.2|10787.7|10786.8|423
1589244000000|2020-05-12 00:40:00|10787.8|10786.9|10788.2|10787.3|10791.8|10790.9|10787.5|10786.6|360
1589244300000|2020-05-12 00:45:00|10788.1|10787.2|10789.2|10788.3|10790.6|10789.7|10787.6|10786.7|343
1589244600000|2020-05-12 00:50:00|10788.9|10788|10791.4|10790.5|10792.8|10791.9|10788.5|10787.6|431
1589244900000|2020-05-12 00:55:00|10791.5|10790.6|10793|10792.1|10794.1|10793.4|10791.3|10790.4|349
1589245200000|2020-05-12 01:00:00|10793.1|10792.2|10792.3|10791.4|10794.3|10793.7|10791.1|10790.2|349
1589245500000|2020-05-12 01:05:00|10792.2|10791.3|10794.3|10793.4|10795.5|10794.6|10792|10791.1|248
1589245800000|2020-05-12 01:10:00|10794.4|10793.5|10794.2|10793.3|10795.4|10794.5|10792.7|10791.8|250
1589246100000|2020-05-12 01:15:00|10794.1|10793.2|10794.6|10793.7|10795.1|10794.2|10793.2|10792.3|246
1589246400000|2020-05-12 01:20:00|10794.3|10793.8|10793.3|10792.4|10795.3|10794.6|10793.3|10792.4|196
1589246700000|2020-05-12 01:25:00|10793.4|10792.5|10791.4|10790.5|10794.1|10793.2|10791.1|10790.2|193
1589247000000|2020-05-12 01:30:00|10791.3|10790.4|10793.8|10792.9|10794.3|10793.4|10790.7|10789.8|270
1589247300000|2020-05-12 01:35:00|10793.9|10793|10789.8|10788.9|10794.1|10793.2|10788.5|10787.6|290
1589247600000|2020-05-12 01:40:00|10789.7|10788.8|10791.1|10790.2|10791.2|10790.4|10789.7|10788.8|294
1589247900000|2020-05-12 01:45:00|10791.2|10790.3|10790.7|10789.8|10791.3|10790.4|10788.9|10788|290
1589248200000|2020-05-12 01:50:00|10790.8|10789.9|10795.4|10794.5|10796.2|10795.4|10790.8|10789.9|311
1589248500000|2020-05-12 01:55:00|10795.3|10794.4|10795.2|10794.6|10795.4|10794.7|10792.3|10791.5|251
1589248800000|2020-05-12 02:00:00|10795.1|10794.5|10794.6|10793.7|10796.5|10795.7|10793.8|10792.9|292
1589249100000|2020-05-12 02:05:00|10794.5|10793.9|10793.4|10792.5|10795.6|10794.9|10793.4|10792.5|262
1589249400000|2020-05-12 02:10:00|10793.3|10792.7|10796.7|10795.8|10796.9|10796|10793.3|10792.6|283
1589249700000|2020-05-12 02:15:00|10796.8|10795.9|10794.7|10793.8|10797.3|10796.4|10794.3|10793.4|273
1589250000000|2020-05-12 02:20:00|10794.8|10793.9|10795.8|10795.2|10796.5|10795.7|10794.6|10793.8|146
1589250300000|2020-05-12 02:25:00|10795.9|10795.3|10796.4|10795.5|10797|10796.1|10795.7|10794.9|162
1589250600000|2020-05-12 02:30:00|10796.2|10795.6|10794.3|10793.4|10796.3|10795.7|10793.9|10793.3|238
1589250900000|2020-05-12 02:35:00|10794.5|10793.6|10796.4|10795.5|10796.5|10795.6|10794|10793.3|208
1589251200000|2020-05-12 02:40:00|10796.3|10795.7|10795.9|10795.3|10798.2|10797.5|10795.9|10795.3|221
1589251500000|2020-05-12 02:45:00|10795.8|10795.2|10798.4|10797.5|10798.4|10797.6|10795.4|10794.7|240
1589251800000|2020-05-12 02:50:00|10798.3|10797.4|10800.4|10799.5|10801.3|10800.5|10798.1|10797.4|254
1589252100000|2020-05-12 02:55:00|10800.3|10799.4|10800.6|10799.7|10801.3|10800.5|10799.2|10798.3|255
1589252400000|2020-05-12 03:00:00|10800.7|10799.8|10800.1|10799.2|10800.8|10800|10799.3|10798.5|232
1589252700000|2020-05-12 03:05:00|10800.2|10799.3|10799.9|10799.3|10801.3|10800.4|10798.7|10798|214
1589253000000|2020-05-12 03:10:00|10800.1|10799.2|10800.9|10800.3|10801.4|10800.7|10798.9|10798.2|195
1589253300000|2020-05-12 03:15:00|10801|10800.1|10802.4|10801.5|10803|10802.1|10800.5|10799.9|232
1589253600000|2020-05-12 03:20:00|10802.5|10801.6|10802.9|10802|10802.9|10802.2|10801.5|10800.9|171
1589253900000|2020-05-12 03:25:00|10802.8|10802.2|10803.4|10802.5|10803.9|10803.2|10802.5|10801.7|173
1589254200000|2020-05-12 03:30:00|10803.1|10802.2|10802.9|10802|10803.5|10802.7|10801.9|10801.1|178
1589254500000|2020-05-12 03:35:00|10802.8|10802.2|10804.2|10803.6|10804.4|10803.6|10802.4|10801.8|142
1589254800000|2020-05-12 03:40:00|10804.3|10803.4|10805.9|10805|10806.9|10806|10804.2|10803.4|172
1589255100000|2020-05-12 03:45:00|10805.8|10804.9|10804.8|10803.9|10806.6|10805.7|10804.7|10803.8|150
1589255400000|2020-05-12 03:50:00|10804.7|10803.8|10805.2|10804.6|10805.8|10805|10804.6|10803.8|144
1589255700000|2020-05-12 03:55:00|10805.3|10804.7|10807.4|10806.5|10807.7|10806.8|10805.2|10804.4|210
1589256000000|2020-05-12 04:00:00|10807.3|10806.4|10805.3|10804.4|10807.4|10806.5|10805|10804.1|184
1589256300000|2020-05-12 04:05:00|10805.2|10804.3|10804|10803.1|10805.5|10804.8|10802.9|10802.1|176
1589256600000|2020-05-12 04:10:00|10804.1|10803.2|10807.9|10807.3|10808.2|10807.4|10804|10803.2|256
1589256900000|2020-05-12 04:15:00|10808.3|10807.4|10803.7|10802.8|10809.2|10808.3|10803.2|10802.3|297
1589257200000|2020-05-12 04:20:00|10803.6|10802.7|10803.5|10802.6|10804|10803.2|10802.6|10801.7|225
1589257500000|2020-05-12 04:25:00|10803.4|10802.8|10801.9|10801|10804.1|10803.3|10801.4|10800.7|203
1589257800000|2020-05-12 04:30:00|10801.8|10800.9|10801.6|10801|10803.4|10802.6|10801.4|10800.7|128
1589258100000|2020-05-12 04:35:00|10801.7|10801.1|10802.6|10802|10803.4|10802.7|10801|10800.3|196
1589258400000|2020-05-12 04:40:00|10802.5|10801.9|10802.2|10801.6|10802.5|10801.9|10800.8|10800|149
1589258700000|2020-05-12 04:45:00|10802.1|10801.5|10801.8|10800.9|10802.9|10802.2|10801.6|10800.8|143
1589259000000|2020-05-12 04:50:00|10802.2|10801.2|10802.2|10801.3|10802.6|10801.8|10801.8|10800.9|124
1589259300000|2020-05-12 04:55:00|10802.1|10801.2|10805|10804.4|10805.4|10804.7|10802.1|10801.2|257
1589259600000|2020-05-12 05:00:00|10804.9|10804.3|10807.3|10806.4|10807.8|10807.1|10800.8|10799.9|338
1589259900000|2020-05-12 05:05:00|10807.2|10806.3|10809.1|10808.2|10810|10809.3|10807|10806.2|230
1589260200000|2020-05-12 05:10:00|10808.9|10808.3|10813.2|10812.3|10813.8|10813.1|10808.9|10808.2|331
1589260500000|2020-05-12 05:15:00|10813.1|10812.2|10812.8|10811.9|10813.7|10813|10812|10811.3|152
1589260800000|2020-05-12 05:20:00|10812.7|10811.8|10816.4|10815.5|10817.8|10817|10812.5|10811.7|473
1589261100000|2020-05-12 05:25:00|10816.5|10815.6|10816.1|10815.2|10816.9|10816.1|10814.6|10813.7|252
1589261400000|2020-05-12 05:30:00|10816.3|10815.4|10815|10814.1|10816.5|10815.8|10810.9|10810.1|312
1589261700000|2020-05-12 05:35:00|10815.1|10814.2|10813.5|10812.6|10816.1|10815.2|10813.3|10812.4|213
1589262000000|2020-05-12 05:40:00|10813.4|10812.8|10814.6|10813.7|10815.4|10814.5|10813.4|10812.7|194
1589262300000|2020-05-12 05:45:00|10814.7|10813.8|10814.7|10813.8|10815.2|10814.4|10813.9|10813.2|186
1589262600000|2020-05-12 05:50:00|10814.8|10813.9|10812.6|10811.7|10814.8|10813.9|10812.6|10811.7|180
1589262900000|2020-05-12 05:55:00|10812.5|10811.9|10810.2|10809.3|10812.6|10811.9|10809.7|10808.8|314
1589263200000|2020-05-12 06:00:00|10810|10809.4|10808.9|10808|10812.8|10811.9|10808.8|10807.9|360
1589263500000|2020-05-12 06:05:00|10808.8|10807.9|10807.9|10807|10810.3|10809.4|10807.6|10806.9|334
1589263800000|2020-05-12 06:10:00|10808|10807.1|10805.3|10804.4|10808.3|10807.6|10804.5|10803.8|399
1589264100000|2020-05-12 06:15:00|10805.4|10804.5|10808|10807.1|10808.8|10808|10804|10803.1|381
1589264400000|2020-05-12 06:20:00|10808.1|10807.2|10812.4|10811.5|10813.5|10812.9|10807.8|10806.9|407
1589264700000|2020-05-12 06:25:00|10812.1|10811.6|10815.7|10814.8|10815.9|10815.2|10810.9|10810.1|495
1589265000000|2020-05-12 06:30:00|10815.8|10814.9|10813.1|10812.2|10816.9|10816.1|10812.6|10811.7|417
1589265300000|2020-05-12 06:35:00|10813.2|10812.3|10815.9|10815.3|10817.8|10817|10812|10811.3|493
1589265600000|2020-05-12 06:40:00|10816|10815.4|10817.1|10816.2|10818.2|10817.6|10815.3|10814.6|440
1589265900000|2020-05-12 06:45:00|10817.3|10816.5|10816.2|10815.3|10817.7|10816.9|10814.7|10814|346
1589266200000|2020-05-12 06:50:00|10816.1|10815.2|10815|10814.1|10819.4|10818.8|10814.6|10813.9|490
1589266500000|2020-05-12 06:55:00|10815.1|10814.4|10821.1|10820.2|10825.3|10824.4|10814.5|10813.8|651
1589266800000|2020-05-12 07:00:00|10820.9|10820|10826.1|10825.5|10827.3|10826.6|10820.7|10819.8|767
1589267100000|2020-05-12 07:05:00|10826.3|10825.4|10820.6|10819.7|10828.2|10827.3|10820.4|10819.6|687
1589267400000|2020-05-12 07:10:00|10820.5|10819.9|10821.1|10820.2|10823.2|10822.4|10819.6|10818.7|531
1589267700000|2020-05-12 07:15:00|10821|10820.4|10816.1|10815.2|10821.6|10820.7|10814.9|10814.1|575
1589268000000|2020-05-12 07:20:00|10816|10815.1|10816|10815.1|10817.1|10816.3|10814.4|10813.5|626
1589268300000|2020-05-12 07:25:00|10815.8|10814.9|10816.7|10815.8|10817.8|10817.2|10814.9|10814.2|452
1589268600000|2020-05-12 07:30:00|10816.8|10815.9|10814.3|10813.4|10816.8|10816|10812.6|10811.7|451
1589268900000|2020-05-12 07:35:00|10813.8|10813.2|10810.9|10810|10815.1|10814.3|10810|10809.2|453
1589269200000|2020-05-12 07:40:00|10810.6|10809.8|10809.1|10808.2|10813.5|10812.7|10808.3|10807.7|456
1589269500000|2020-05-12 07:45:00|10809.2|10808.3|10808.8|10807.9|10809.4|10808.5|10806.5|10805.8|467
1589269800000|2020-05-12 07:50:00|10808.7|10807.8|10814.7|10813.8|10815|10814.2|10808.3|10807.5|563
1589270100000|2020-05-12 07:55:00|10814.8|10813.9|10816.3|10815.7|10817.2|10816.6|10814.3|10813.6|596
1589270400000|2020-05-12 08:00:00|10816.4|10815.8|10821.1|10820.5|10822.1|10821.5|10815.1|10814.2|592
1589270700000|2020-05-12 08:05:00|10821.2|10820.6|10821|10820.4|10822|10821.2|10818.2|10817.3|548
1589271000000|2020-05-12 08:10:00|10821.2|10820.3|10822.6|10822|10823.7|10823|10818.7|10817.8|457
1589271300000|2020-05-12 08:15:00|10822.5|10821.9|10822.8|10822.2|10824.7|10824|10821.7|10821|509
1589271600000|2020-05-12 08:20:00|10822.9|10822.3|10820.6|10820|10827.5|10826.7|10820.5|10819.7|556
1589271900000|2020-05-12 08:25:00|10820.5|10819.9|10822.3|10821.4|10823.7|10823.1|10819|10818.1|507
1589272200000|2020-05-12 08:30:00|10822.5|10821.6|10820.1|10819.2|10823.8|10822.9|10819|10818.2|564
1589272500000|2020-05-12 08:35:00|10820.2|10819.3|10821.2|10820.3|10822|10821.4|10818.4|10817.7|555
1589272800000|2020-05-12 08:40:00|10821.3|10820.4|10819.3|10818.4|10822.1|10821.5|10819|10818.2|518
1589273100000|2020-05-12 08:45:00|10819.1|10818.5|10818.6|10818|10820.6|10820|10816.4|10815.6|467
1589273400000|2020-05-12 08:50:00|10818.4|10817.8|10820.7|10820.1|10820.7|10820.1|10815.6|10815|446
1589273700000|2020-05-12 08:55:00|10820.8|10820.2|10820.5|10819.9|10824.2|10823.6|10819.9|10819.2|437
1589274000000|2020-05-12 09:00:00|10820.4|10819.8|10816.9|10816.3|10823.1|10822.5|10816.4|10815.8|506
1589274300000|2020-05-12 09:05:00|10817.1|10816.2|10818|10817.4|10818.7|10818.1|10816.2|10815.4|431
1589274600000|2020-05-12 09:10:00|10817.9|10817.3|10815|10814.4|10818.5|10817.7|10812.9|10812.1|451
1589274900000|2020-05-12 09:15:00|10814.9|10814.3|10818.2|10817.6|10818.6|10817.7|10813.6|10812.8|467
1589275200000|2020-05-12 09:20:00|10817.9|10817.3|10818.2|10817.6|10818.7|10817.9|10816.1|10815.4|381
1589275500000|2020-05-12 09:25:00|10818.1|10817.5|10819.9|10819.3|10821.8|10821.1|10817.6|10817|448
1589275800000|2020-05-12 09:30:00|10819.8|10819.2|10820.1|10819.5|10821.5|10820.9|10818.4|10817.8|388
1589276100000|2020-05-12 09:35:00|10820.2|10819.6|10819.9|10819.3|10820.9|10820.3|10818.1|10817.2|395
1589276400000|2020-05-12 09:40:00|10819.8|10819|10821.9|10821|10824.3|10823.6|10819.6|10818.9|516
1589276700000|2020-05-12 09:45:00|10821.8|10820.9|10819.3|10818.7|10821.9|10821.2|10817.6|10817|455
1589277000000|2020-05-12 09:50:00|10819.5|10818.9|10822.8|10822.2|10824.7|10824|10818.5|10817.9|381
1589277300000|2020-05-12 09:55:00|10822.6|10822|10820|10819.4|10824.8|10824.2|10818.3|10817.7|526
1589277600000|2020-05-12 10:00:00|10820.1|10819.5|10819.1|10818.2|10822.1|10821.5|10819|10818.2|396
1589277900000|2020-05-12 10:05:00|10819|10818.4|10817.5|10816.9|10821.3|10820.5|10817.5|10816.7|358
1589278200000|2020-05-12 10:10:00|10817.6|10817|10817|10816.4|10819.2|10818.6|10816.3|10815.7|364
1589278500000|2020-05-12 10:15:00|10817.1|10816.5|10825|10824.4|10825|10824.4|10816.9|10816.2|522
1589278800000|2020-05-12 10:20:00|10824.9|10824.3|10826.5|10825.6|10827.6|10826.9|10823.5|10822.9|493
1589279100000|2020-05-12 10:25:00|10826.3|10825.7|10831|10830.4|10837.2|10836.3|10826.3|10825.4|736
1589279400000|2020-05-12 10:30:00|10831.3|10830.6|10831.7|10830.8|10835.7|10835|10829.6|10828.7|528
1589279700000|2020-05-12 10:35:00|10831.5|10830.9|10828.6|10827.7|10832.1|10831.5|10828.5|10827.7|432
1589280000000|2020-05-12 10:40:00|10828.7|10827.8|10826.8|10825.9|10829.6|10828.8|10824.7|10823.9|512
1589280300000|2020-05-12 10:45:00|10826.9|10826|10829.2|10828.3|10829.3|10828.6|10824.2|10823.4|379
1589280600000|2020-05-12 10:50:00|10829.1|10828.2|10831.6|10830.7|10831.6|10830.7|10827|10826.3|342
1589280900000|2020-05-12 10:55:00|10831.5|10830.9|10835.2|10834.6|10836.5|10835.8|10830.9|10830.2|583
1589281200000|2020-05-12 11:00:00|10835.3|10834.7|10837.4|10836.8|10838.1|10837.4|10834|10833.2|591
1589281500000|2020-05-12 11:05:00|10837.3|10836.7|10837.8|10837.2|10839.9|10839.1|10836.7|10836.1|552
1589281800000|2020-05-12 11:10:00|10837.6|10837|10840.8|10840.2|10841.4|10840.7|10837|10836.4|537
1589282100000|2020-05-12 11:15:00|10841|10840.4|10842.2|10841.6|10844.1|10843.5|10841|10840.2|569
1589282400000|2020-05-12 11:20:00|10842.3|10841.7|10843.4|10842.8|10846.6|10845.8|10842.1|10841.4|502
1589282700000|2020-05-12 11:25:00|10843.3|10842.4|10845.2|10844.3|10845.9|10845.2|10842.9|10842.3|508
1589283000000|2020-05-12 11:30:00|10845.3|10844.4|10842.8|10842.2|10845.7|10845|10838.9|10838.1|539
1589283300000|2020-05-12 11:35:00|10842.9|10842.3|10844|10843.4|10845.8|10845.1|10841.2|10840.6|559
1589283600000|2020-05-12 11:40:00|10844.2|10843.3|10844.6|10844|10845.7|10845|10840.8|10840.2|540
1589283900000|2020-05-12 11:45:00|10844.7|10843.8|10845.5|10844.6|10848.1|10847.3|10844.7|10843.8|558
1589284200000|2020-05-12 11:50:00|10845.4|10844.5|10847.6|10847|10848|10847.4|10844.3|10843.4|512
1589284500000|2020-05-12 11:55:00|10847.5|10846.9|10849.2|10848.3|10849.2|10848.3|10844.6|10843.9|617
1589284800000|2020-05-12 12:00:00|10849.4|10848.6|10843.4|10842.8|10850.3|10849.5|10843.4|10842.8|653
1589285100000|2020-05-12 12:05:00|10843.5|10842.9|10846.3|10845.7|10846.7|10846.1|10840.9|10840.2|597
1589285400000|2020-05-12 12:10:00|10846.5|10845.9|10857.8|10857.2|10860.4|10859.8|10846.5|10845.9|731
1589285700000|2020-05-12 12:15:00|10858|10857.4|10858|10857.4|10859.8|10858.9|10854.6|10854|722
1589286000000|2020-05-12 12:20:00|10858.1|10857.5|10855.5|10854.9|10858.5|10857.8|10854.4|10853.6|635
1589286300000|2020-05-12 12:25:00|10855.7|10854.8|10855.6|10851.7|10857|10856.3|10852.9|10851.6|627
1589286600000|2020-05-12 12:30:00|10855.8|10850.8|10860.6|10860|10862.2|10861.3|10853.6|10850|816
1589286900000|2020-05-12 12:35:00|10860.8|10859.9|10855.9|10855|10862.8|10862.2|10853.6|10852.7|741
1589287200000|2020-05-12 12:40:00|10855.8|10854.9|10862.7|10861.8|10864.9|10864.2|10855.7|10854.8|770
1589287500000|2020-05-12 12:45:00|10862.6|10861.7|10862.6|10862|10863.4|10862.5|10857.6|10856.8|633
1589287800000|2020-05-12 12:50:00|10862.7|10861.8|10860.9|10860|10864.7|10863.9|10859.3|10858.4|641
1589288100000|2020-05-12 12:55:00|10860.8|10860.3|10859.9|10859.3|10861.3|10860.7|10857|10856.4|572
1589288400000|2020-05-12 13:00:00|10859.7|10859.1|10860.8|10860.2|10862.8|10862|10857.5|10856.7|584
1589288700000|2020-05-12 13:05:00|10860.9|10860.3|10861.9|10861.3|10862.5|10861.8|10857.9|10857.3|589
1589289000000|2020-05-12 13:10:00|10862.3|10861.7|10883.3|10882.1|10884.9|10883.9|10862.3|10861.7|993
1589289300000|2020-05-12 13:15:00|10882.8|10881.6|10872.1|10871.2|10885.7|10884.8|10871.4|10870.6|917
1589289600000|2020-05-12 13:20:00|10872|10871.1|10874.3|10873.4|10874.7|10873.9|10870|10869.3|631
1589289900000|2020-05-12 13:25:00|10874.2|10873.3|10873.4|10872.8|10875.9|10875.1|10869.9|10869.3|728
1589290200000|2020-05-12 13:30:00|10873.5|10872.9|10872.7|10871.8|10877|10876.4|10871.5|10870.9|759
1589290500000|2020-05-12 13:35:00|10872.6|10871.7|10870.6|10870|10874.9|10874.2|10870.1|10869.5|640
1589290800000|2020-05-12 13:40:00|10870.7|10870.1|10866.9|10866.3|10873.2|10872.5|10866.4|10865.5|671
1589291100000|2020-05-12 13:45:00|10867|10866.4|10867.4|10866.5|10869.5|10868.7|10863.2|10862.3|848
1589291400000|2020-05-12 13:50:00|10867.2|10866.6|10871.9|10871.3|10873.4|10872.6|10865.4|10864.8|816
1589291700000|2020-05-12 13:55:00|10871.8|10871.2|10877.8|10876.9|10881.4|10880.6|10871.8|10871.2|970
1589292000000|2020-05-12 14:00:00|10878.1|10877.2|10878.2|10877.6|10879.3|10878.4|10870|10869.1|934
1589292300000|2020-05-12 14:05:00|10878.3|10877.7|10864.7|10864.1|10879.4|10878.6|10864.4|10863.8|862
1589292600000|2020-05-12 14:10:00|10864.5|10863.9|10865.1|10864.2|10867|10866.4|10863.3|10862.6|811
1589292900000|2020-05-12 14:15:00|10865.2|10864.3|10867.3|10866.7|10869.3|10868.6|10865|10864.3|781
1589293200000|2020-05-12 14:20:00|10867.4|10866.8|10865.4|10864.8|10868.5|10867.9|10862.2|10861.6|625
1589293500000|2020-05-12 14:25:00|10865.5|10864.9|10862.7|10861.8|10867|10866.4|10862.4|10861.7|646
1589293800000|2020-05-12 14:30:00|10862.6|10862|10865.5|10864.9|10866.2|10865.6|10861.8|10861.1|662
1589294100000|2020-05-12 14:35:00|10865.6|10865|10869.6|10868.7|10872.3|10871.5|10865.5|10864.9|608
1589294400000|2020-05-12 14:40:00|10869.7|10868.8|10870.7|10869.8|10872.2|10871.6|10868|10867.4|612
1589294700000|2020-05-12 14:45:00|10870.6|10870|10871.6|10870.7|10872.8|10872.2|10867|10866.2|706
1589295000000|2020-05-12 14:50:00|10871.4|10870.8|10873.2|10872.3|10873.8|10872.9|10866.5|10865.7|609
1589295300000|2020-05-12 14:55:00|10872.9|10872|10875.1|10874.5|10877.5|10876.9|10868.4|10867.7|1144
1589295600000|2020-05-12 15:00:00|10875|10874.4|10872.5|10871.9|10877.2|10876.5|10869.2|10868.4|897
1589295900000|2020-05-12 15:05:00|10872.4|10871.8|10872.3|10871.4|10873.7|10872.9|10868.9|10868.2|599
1589296200000|2020-05-12 15:10:00|10872.1|10871.5|10876.2|10875.6|10878.3|10877.4|10870.5|10869.6|784
1589296500000|2020-05-12 15:15:00|10875.7|10875.1|10870.7|10870.1|10876.5|10875.9|10869.6|10869|688
1589296800000|2020-05-12 15:20:00|10870.6|10870|10869.1|10868.2|10870.7|10870.1|10867|10866.4|545
1589297100000|2020-05-12 15:25:00|10868.8|10868|10869.2|10868.3|10870.4|10869.7|10868.1|10867.4|545
1589297400000|2020-05-12 15:30:00|10868.9|10868.6|10868.1|10867.5|10871.1|10870.5|10867.8|10867.2|541
1589297700000|2020-05-12 15:35:00|10868|10867.4|10866.5|10865.9|10870.1|10869.4|10866.5|10865.7|509
1589298000000|2020-05-12 15:40:00|10866.6|10866|10871.5|10870.9|10871.5|10870.9|10866.4|10865.5|558
1589298300000|2020-05-12 15:45:00|10871.6|10871|10874.3|10873.4|10875.8|10875.2|10871.5|10870.8|493
1589298600000|2020-05-12 15:50:00|10874.2|10873.6|10866.8|10866.2|10874.7|10874|10866.7|10866.1|529
1589298900000|2020-05-12 15:55:00|10866.9|10866.3|10863.3|10862.4|10867.7|10867|10862.4|10861.8|525
1589299200000|2020-05-12 16:00:00|10863.2|10862.6|10864.4|10863.8|10865.8|10865.1|10862.7|10862.1|513
1589299500000|2020-05-12 16:05:00|10864.5|10863.6|10860.2|10859.3|10866.8|10866.1|10860.2|10859.3|504
1589299800000|2020-05-12 16:10:00|10860.3|10859.4|10860.2|10859.6|10862|10861.4|10859.5|10858.7|662
1589300100000|2020-05-12 16:15:00|10860.3|10859.7|10860.6|10859.7|10860.8|10860.1|10858|10857.3|617
1589300400000|2020-05-12 16:20:00|10860.7|10859.8|10859.2|10858.6|10863.7|10862.9|10858.7|10858.1|732
1589300700000|2020-05-12 16:25:00|10859.1|10858.5|10857.5|10856.9|10859.9|10859.3|10857.1|10856.3|389
1589301000000|2020-05-12 16:30:00|10857.6|10856.7|10854.1|10853.5|10858.5|10857.9|10853.8|10853|467
1589301300000|2020-05-12 16:35:00|10854|10853.4|10850.2|10849.3|10854.2|10853.4|10849.5|10848.6|541
1589301600000|2020-05-12 16:40:00|10850|10849.4|10849.5|10848.9|10851|10850.2|10848.3|10847.6|305
1589301900000|2020-05-12 16:45:00|10849.6|10849|10852.1|10851.5|10853.3|10852.4|10849.6|10849|475
1589302200000|2020-05-12 16:50:00|10852|10851.2|10850.1|10849.2|10853.1|10852.3|10848.9|10848.1|457
1589302500000|2020-05-12 16:55:00|10850|10849.1|10851.2|10850.3|10853.4|10852.7|10850|10849.1|614
1589302800000|2020-05-12 17:00:00|10851.3|10850.4|10853.5|10852.9|10853.8|10853.2|10851.3|10850.4|532
1589303100000|2020-05-12 17:05:00|10853.7|10852.8|10852.3|10851.4|10853.8|10853.2|10851.8|10851|383
1589303400000|2020-05-12 17:10:00|10852.2|10851.3|10853.2|10852.3|10855.3|10854.5|10851.8|10851.2|385
1589303700000|2020-05-12 17:15:00|10853.1|10852.5|10853.1|10852.5|10855.7|10855|10852.3|10851.7|417
1589304000000|2020-05-12 17:20:00|10853.3|10852.4|10852.1|10851.2|10854.3|10853.7|10851.6|10851|417
1589304300000|2020-05-12 17:25:00|10851.9|10851.3|10849.9|10849.3|10852.1|10851.4|10847.6|10846.9|656
1589304600000|2020-05-12 17:30:00|10850|10849.1|10852.3|10851.4|10852.7|10851.8|10849|10848.3|441
1589304900000|2020-05-12 17:35:00|10852.5|10851.6|10855.6|10855|10856.4|10855.5|10852.1|10851.4|397
1589305200000|2020-05-12 17:40:00|10855.7|10855.1|10856.9|10856|10857.7|10856.8|10854|10853.3|519
1589305500000|2020-05-12 17:45:00|10856.7|10856.1|10854.7|10854.1|10858.7|10857.9|10853.7|10852.8|466
1589305800000|2020-05-12 17:50:00|10855|10854|10854.6|10853.7|10855.6|10854.8|10853.8|10852.9|293
1589306100000|2020-05-12 17:55:00|10854.4|10853.5|10852.7|10851.8|10856|10855.2|10851.6|10850.7|460
1589306400000|2020-05-12 18:00:00|10852.6|10851.7|10851.1|10850.5|10853.9|10853|10850.9|10850|462
1589306700000|2020-05-12 18:05:00|10851.2|10850.3|10852.6|10851.7|10852.8|10851.9|10850.9|10850.1|340
1589307000000|2020-05-12 18:10:00|10852.5|10851.6|10854.2|10853.3|10855.3|10854.4|10851.6|10850.8|353
1589307300000|2020-05-12 18:15:00|10853.8|10852.9|10853.7|10852.8|10854.7|10853.8|10852|10851.3|316
1589307600000|2020-05-12 18:20:00|10853.8|10852.9|10853.1|10852.5|10854.8|10854|10852.5|10851.8|247
1589307900000|2020-05-12 18:25:00|10853.2|10852.2|10855.2|10854.3|10855.5|10854.8|10853.1|10852.2|216
1589308200000|2020-05-12 18:30:00|10855.1|10854.2|10854.3|10853.4|10855.8|10855.1|10854|10853.1|298
1589308500000|2020-05-12 18:35:00|10854.5|10853.6|10856.2|10855.6|10858.7|10857.8|10854.5|10853.6|324
1589308800000|2020-05-12 18:40:00|10856.4|10855.5|10854.8|10853.9|10857.2|10856.4|10851.7|10850.8|362
1589309100000|2020-05-12 18:45:00|10854.7|10854.1|10853.7|10852.8|10854.9|10854.2|10853.1|10852.3|287
1589309400000|2020-05-12 18:50:00|10853.6|10852.7|10852.9|10852|10854.6|10853.7|10851.7|10851|240
1589309700000|2020-05-12 18:55:00|10852.7|10851.8|10853.9|10853|10856.3|10855.5|10852.1|10851.4|316
1589310000000|2020-05-12 19:00:00|10853.8|10852.9|10853.3|10852.4|10854.4|10853.6|10852.6|10851.8|350
1589310300000|2020-05-12 19:05:00|10853.6|10852.7|10853.8|10852.9|10855.3|10854.4|10852.7|10851.8|262
1589310600000|2020-05-12 19:10:00|10853.9|10853|10855.9|10855|10855.9|10855|10852.8|10852.1|235
1589310900000|2020-05-12 19:15:00|10855.8|10854.9|10854.6|10853.7|10856.8|10855.9|10854.5|10853.6|268
1589311200000|2020-05-12 19:20:00|10854.5|10853.6|10854.2|10853.3|10855.4|10854.7|10852.8|10851.9|328
1589311500000|2020-05-12 19:25:00|10854.3|10853.4|10854.5|10853.6|10856.5|10855.9|10854.2|10853.3|252
1589311800000|2020-05-12 19:30:00|10854.4|10853.5|10856|10855.1|10856.7|10855.8|10853.1|10852.2|395
1589312100000|2020-05-12 19:35:00|10855.9|10855|10854.3|10853.4|10856.9|10856|10853.5|10852.7|290
1589312400000|2020-05-12 19:40:00|10854.2|10853.3|10851.3|10850.4|10854.3|10853.4|10851|10850.2|303
1589312700000|2020-05-12 19:45:00|10851.2|10850.3|10849.1|10848.2|10852.2|10851.4|10849.1|10848.2|378
1589313000000|2020-05-12 19:50:00|10849.3|10848.4|10849.3|10848.4|10850.8|10849.9|10848.7|10847.9|381
1589313300000|2020-05-12 19:55:00|10849.4|10848.5|10850.8|10849.9|10851.6|10850.8|10849.4|10848.5|371
1589313600000|2020-05-12 20:00:00|10850.9|10850|10851.2|10850.3|10852.4|10851.6|10850.6|10849.8|226
1589313900000|2020-05-12 20:05:00|10851.1|10850.2|10849.6|10848.7|10851.7|10850.8|10849.5|10848.6|292
1589314200000|2020-05-12 20:10:00|10849.5|10848.6|10849.1|10848.2|10849.6|10848.7|10847.9|10847|193
1589314500000|2020-05-12 20:15:00|10849.2|10848.3|10847.8|10847.2|10849.6|10848.7|10847.7|10846.8|114
1589314800000|2020-05-12 20:20:00|10847.9|10847|10847.7|10846.8|10848.5|10847.6|10847.5|10846.6|110
1589315100000|2020-05-12 20:25:00|10847.8|10846.9|10847.5|10846.9|10848.3|10847.7|10847.4|10846.5|156
1589315400000|2020-05-12 20:30:00|10847.6|10847|10848|10847.4|10848.3|10847.5|10847.4|10846.6|128
1589315700000|2020-05-12 20:35:00|10847.9|10847.3|10849|10848.1|10849.3|10848.4|10847.3|10846.5|205
1589316000000|2020-05-12 20:40:00|10849.1|10848.2|10848.4|10847.5|10849.1|10848.2|10847.6|10846.7|200
1589316300000|2020-05-12 20:45:00|10848.5|10847.6|10848.3|10847.4|10849|10848.1|10847.7|10846.8|155
1589316600000|2020-05-12 20:50:00|10848.4|10847.5|10848.6|10847.7|10849.2|10848.3|10848.4|10847.5|110
1589316900000|2020-05-12 20:55:00|10848.3|10847.4|10848.5|10847.3|10849.1|10848.1|10847.7|10846.8|268
1589317200000|2020-05-12 21:00:00|10848.6|10847.2|10849.2|10847.1|10849.2|10847.5|10848.4|10846.6|42
1589317500000|2020-05-12 21:05:00|10849.1|10847|10849.1|10847.1|10849.3|10847.5|10848.6|10846.2|153
1589317800000|2020-05-12 21:10:00|10849|10847|10848.6|10846.7|10849.3|10847.7|10848.2|10846.3|178
1589318100000|2020-05-12 21:15:00|10849.1|10846.8|10848.4|10846.7|10849.1|10847.2|10847.7|10846.3|162
1589318400000|2020-05-12 21:20:00|10848.3|10846.6|10848.2|10846.7|10848.4|10846.9|10847.7|10846.1|122
1589318700000|2020-05-12 21:25:00|10848.3|10846.8|10848.3|10846.8|10848.6|10847.2|10847.9|10846.2|115
1589319000000|2020-05-12 21:30:00|10848.4|10846.9|10848.3|10846.7|10848.5|10847|10847.7|10846.1|153
1589319300000|2020-05-12 21:35:00|10848.2|10846.9|10848.5|10847.1|10848.7|10847.3|10847.8|10846.3|157
1589319600000|2020-05-12 21:40:00|10848.6|10847|10847.4|10846.1|10849.8|10847.4|10847.3|10845.6|239
1589319900000|2020-05-12 21:45:00|10847.5|10846.2|10847.1|10846.2|10847.7|10846.5|10846.9|10845.8|192
1589320200000|2020-05-12 21:50:00|10847.2|10846.3|10847.5|10846.2|10847.7|10846.5|10847|10845.8|103
1589320500000|2020-05-12 21:55:00|10847.4|10846.3|10847.4|10846.5|10848.3|10846.6|10847.2|10846|167
1589320800000|2020-05-12 22:00:00|10847.5|10846.4|10848.9|10848|10849.5|10848.6|10847.5|10845.9|320
1589321100000|2020-05-12 22:05:00|10848.8|10847.9|10849.4|10848.5|10849.8|10848.9|10848.5|10847.6|118
1589321400000|2020-05-12 22:10:00|10849.5|10848.6|10849.3|10848.4|10849.8|10849.1|10847.8|10846.9|252
1589321700000|2020-05-12 22:15:00|10849.2|10848.3|10850.3|10849.4|10850.9|10850|10848.9|10848|170
1589322000000|2020-05-12 22:20:00|10850.2|10849.3|10851.5|10850.6|10851.9|10850.9|10850.2|10849.3|130
1589322300000|2020-05-12 22:25:00|10851.4|10850.5|10848.9|10848|10852|10851.1|10848.8|10847.9|302
1589322600000|2020-05-12 22:30:00|10849|10848.1|10849.5|10848.6|10849.6|10848.7|10848.2|10847.3|153
1589322900000|2020-05-12 22:35:00|10849.6|10848.7|10850.2|10849.3|10851.4|10850.5|10849.2|10848.3|184
1589323200000|2020-05-12 22:40:00|10850.1|10849.2|10851.3|10850.4|10852.5|10851.6|10849.8|10848.9|184
1589323500000|2020-05-12 22:45:00|10851.2|10850.3|10851.4|10850.5|10852.4|10851.5|10851.2|10850.3|165
1589323800000|2020-05-12 22:50:00|10851.5|10850.6|10850.9|10850|10851.5|10850.6|10850.1|10849.2|125
1589324100000|2020-05-12 22:55:00|10851|10850.1|10852.4|10851.5|10852.4|10851.5|10851|10850.1|167
1589324400000|2020-05-12 23:00:00|10852.3|10851.7|10850.4|10849.5|10852.4|10851.7|10850|10849.1|182
1589324700000|2020-05-12 23:05:00|10850.3|10849.4|10849.4|10848.5|10850.8|10849.9|10848.7|10847.8|138
1589325000000|2020-05-12 23:10:00|10849.3|10848.4|10849|10848.1|10849.9|10849|10848.9|10848|153
1589325300000|2020-05-12 23:15:00|10849.1|10848.2|10849|10848.1|10850.2|10849.3|10848.7|10847.8|201
1589325600000|2020-05-12 23:20:00|10848.9|10848|10848.2|10847.3|10848.9|10848|10847.9|10847|91
1589325900000|2020-05-12 23:25:00|10848.4|10847.5|10848.4|10847.5|10848.6|10847.7|10848|10847.1|158
1589326200000|2020-05-12 23:30:00|10848.3|10847.4|10848.4|10847.5|10848.9|10848|10847.8|10846.9|160
1589326500000|2020-05-12 23:35:00|10848.3|10847.4|10849.2|10848.3|10849.4|10848.5|10847.8|10846.9|142
1589326800000|2020-05-12 23:40:00|10849.3|10848.4|10849.1|10848.2|10849.8|10848.9|10848.9|10848|97
1589327100000|2020-05-12 23:45:00|10848.8|10847.9|10850.5|10849.6|10850.5|10849.6|10848.4|10847.5|127
1589327400000|2020-05-12 23:50:00|10850.4|10849.5|10849.9|10849|10850.7|10849.8|10849.4|10848.5|94
1589327700000|2020-05-12 23:55:00|10849.8|10848.9|10846.1|10845.2|10849.8|10848.9|10845.9|10845|232
1589328000000|2020-05-13 00:00:00|10846|10845.1|10848.6|10847.7|10849|10848.1|10845.2|10844.3|286
1589328300000|2020-05-13 00:05:00|10848.8|10847.9|10848.3|10847.4|10850.3|10849.6|10848|10847.2|251
1589328600000|2020-05-13 00:10:00|10848.4|10847.5|10848.4|10847.5|10848.9|10848|10848|10847.1|207
1589328900000|2020-05-13 00:15:00|10848.5|10847.6|10847.4|10846.5|10848.5|10847.7|10846.1|10845.2|167
1589329200000|2020-05-13 00:20:00|10847.3|10846.4|10853.3|10852.7|10853.6|10852.8|10847.1|10846.4|296
1589329500000|2020-05-13 00:25:00|10853.2|10852.6|10853.3|10852.4|10854.2|10853.4|10851.8|10851|219
1589329800000|2020-05-13 00:30:00|10853.4|10852.5|10854.2|10853.3|10854.8|10853.9|10853.2|10852.3|251
1589330100000|2020-05-13 00:35:00|10854.3|10853.4|10852.8|10851.9|10854.3|10853.4|10851.9|10851.1|213
1589330400000|2020-05-13 00:40:00|10853.2|10852.3|10857.2|10856.3|10857.2|10856.3|10852.9|10852.1|339
1589330700000|2020-05-13 00:45:00|10857.3|10856.4|10855.5|10854.6|10857.8|10856.9|10855.5|10854.6|293
1589331000000|2020-05-13 00:50:00|10855.6|10854.7|10856.3|10855.4|10857|10856.2|10854.9|10854|321
1589331300000|2020-05-13 00:55:00|10856.2|10855.3|10855.5|10854.6|10856.9|10856.1|10855|10854.1|217
1589331600000|2020-05-13 01:00:00|10855.6|10854.7|10856.7|10855.8|10857.2|10856.4|10854.8|10853.9|269
1589331900000|2020-05-13 01:05:00|10856.8|10855.9|10856.3|10855.4|10857.3|10856.6|10855.6|10854.7|265
1589332200000|2020-05-13 01:10:00|10856.4|10855.5|10856.3|10855.4|10856.5|10855.6|10855.3|10854.4|210
1589332500000|2020-05-13 01:15:00|10856.1|10855.2|10853.7|10852.8|10856.2|10855.3|10853.7|10852.8|237
1589332800000|2020-05-13 01:20:00|10853.4|10852.5|10854.8|10854.2|10855.6|10854.7|10853.3|10852.4|204
1589333100000|2020-05-13 01:25:00|10855|10854.1|10854.8|10853.9|10856.1|10855.3|10854|10853.1|328
1589333400000|2020-05-13 01:30:00|10854.7|10853.8|10856|10855.1|10856.5|10855.6|10854.3|10853.5|307
1589333700000|2020-05-13 01:35:00|10855.9|10855|10854.4|10853.5|10855.9|10855|10854.1|10853.2|252
1589334000000|2020-05-13 01:40:00|10854.6|10853.7|10852.9|10852|10855.7|10854.9|10852.7|10851.8|273
1589334300000|2020-05-13 01:45:00|10852.8|10851.9|10852.6|10851.7|10853.2|10852.3|10851.7|10850.8|243
1589334600000|2020-05-13 01:50:00|10852.5|10851.9|10853.6|10853|10855.9|10855.1|10852.3|10851.6|246
1589334900000|2020-05-13 01:55:00|10853.7|10852.8|10855.2|10854.3|10855.8|10854.9|10853.7|10852.8|160
1589335200000|2020-05-13 02:00:00|10855|10854.1|10849.2|10848.3|10856.8|10855.9|10847.7|10846.8|760
1589335500000|2020-05-13 02:05:00|10849.3|10848.4|10849.9|10849|10851|10850.1|10848.5|10847.6|428
1589335800000|2020-05-13 02:10:00|10849.8|10848.9|10852.6|10851.7|10852.8|10851.9|10849.4|10848.5|393
1589336100000|2020-05-13 02:15:00|10852.5|10851.6|10852.2|10851.3|10853.7|10852.8|10851.4|10850.5|348
1589336400000|2020-05-13 02:20:00|10852.3|10851.4|10852.8|10851.9|10852.9|10852|10851.3|10850.4|232
1589336700000|2020-05-13 02:25:00|10852.7|10851.8|10851.1|10850.2|10853.3|10852.4|10850.9|10850|246
1589337000000|2020-05-13 02:30:00|10851|10850.1|10850.1|10849.2|10851.2|10850.3|10849.2|10848.3|305
1589337300000|2020-05-13 02:35:00|10850.2|10849.3|10851.2|10850.3|10851.5|10850.6|10849.8|10848.9|219
1589337600000|2020-05-13 02:40:00|10851.3|10850.4|10851.2|10850.3|10852.1|10851.2|10850.2|10849.3|268
1589337900000|2020-05-13 02:45:00|10851.4|10850.5|10850.2|10849.3|10851.4|10850.5|10849.1|10848.2|218
1589338200000|2020-05-13 02:50:00|10850.1|10849.2|10851.3|10850.4|10851.5|10850.6|10849.3|10848.5|207
1589338500000|2020-05-13 02:55:00|10851.2|10850.6|10851.3|10850.4|10852.3|10851.4|10850.5|10849.6|212
1589338800000|2020-05-13 03:00:00|10851.2|10850.3|10852.3|10851.4|10852.8|10851.9|10850.3|10849.4|242
1589339100000|2020-05-13 03:05:00|10852.4|10851.5|10852|10851.1|10852.8|10851.9|10850.9|10850|155
1589339400000|2020-05-13 03:10:00|10851.9|10851|10851.5|10850.6|10852.5|10851.6|10851|10850.1|163
1589339700000|2020-05-13 03:15:00|10851.7|10850.8|10849.8|10848.9|10852.4|10851.6|10849.8|10848.9|183
1589340000000|2020-05-13 03:20:00|10849.9|10849|10849.4|10848.5|10850.2|10849.3|10848.2|10847.3|229
1589340300000|2020-05-13 03:25:00|10849.3|10848.4|10850.7|10849.8|10851.5|10850.6|10848.7|10847.8|219
1589340600000|2020-05-13 03:30:00|10850.5|10849.6|10850.7|10849.8|10851.4|10850.7|10850.1|10849.2|162
1589340900000|2020-05-13 03:35:00|10850.6|10849.7|10851.4|10850.5|10851.8|10851|10850.2|10849.3|161
1589341200000|2020-05-13 03:40:00|10851.1|10850.2|10850.6|10849.7|10851.4|10850.5|10850.3|10849.4|156
1589341500000|2020-05-13 03:45:00|10850.5|10849.6|10850.3|10849.4|10851|10850.1|10850.1|10849.2|128
1589341800000|2020-05-13 03:50:00|10850.1|10849.5|10850.5|10849.6|10851|10850.2|10850|10849.2|133
1589342100000|2020-05-13 03:55:00|10850.7|10849.8|10851.3|10850.4|10852.2|10851.3|10850.3|10849.5|190
1589342400000|2020-05-13 04:00:00|10851.4|10850.5|10848.9|10848|10851.4|10850.5|10848.7|10848|167
1589342700000|2020-05-13 04:05:00|10849.1|10848.2|10847.4|10846.5|10850.1|10849.3|10847.3|10846.4|168
1589343000000|2020-05-13 04:10:00|10847.5|10846.6|10846.9|10846|10848|10847.1|10846.5|10845.7|178
1589343300000|2020-05-13 04:15:00|10846.8|10846.2|10845.9|10845|10847.2|10846.4|10844.7|10843.8|211
1589343600000|2020-05-13 04:20:00|10845.8|10844.9|10844.7|10843.8|10845.9|10845.1|10844.4|10843.5|176
1589343900000|2020-05-13 04:25:00|10844.8|10843.9|10845.4|10844.5|10846.1|10845.3|10844.6|10843.7|124
1589344200000|2020-05-13 04:30:00|10845.5|10844.6|10846.5|10845.6|10846.7|10845.8|10845|10844.3|207
1589344500000|2020-05-13 04:35:00|10846.4|10845.5|10847|10846.1|10847.5|10846.6|10846.4|10845.5|108
1589344800000|2020-05-13 04:40:00|10846.9|10846|10848.7|10847.8|10849.6|10848.7|10846.6|10845.9|178
1589345100000|2020-05-13 04:45:00|10848.6|10847.7|10849.9|10849|10850.5|10849.6|10847.6|10846.9|328
1589345400000|2020-05-13 04:50:00|10849.8|10848.9|10847.9|10847|10849.8|10848.9|10847.4|10846.7|135
1589345700000|2020-05-13 04:55:00|10848|10847.1|10849.9|10849|10850.5|10849.8|10847.6|10846.8|219
1589346000000|2020-05-13 05:00:00|10849.7|10848.8|10849.1|10848.5|10850.9|10850|10849.1|10848.3|218
1589346300000|2020-05-13 05:05:00|10849.2|10848.3|10849|10848.1|10850.6|10849.7|10848.8|10848|170
1589346600000|2020-05-13 05:10:00|10849.2|10848.4|10847.3|10846.4|10849.3|10848.6|10847|10846.2|138
1589346900000|2020-05-13 05:15:00|10847.2|10846.3|10847.5|10846.6|10847.8|10847.1|10845.4|10844.5|193
1589347200000|2020-05-13 05:20:00|10847.4|10846.5|10849.6|10848.7|10849.6|10848.8|10847.1|10846.4|225
1589347500000|2020-05-13 05:25:00|10849.7|10848.8|10848.9|10848|10850|10849.1|10848.3|10847.4|177
1589347800000|2020-05-13 05:30:00|10848.8|10847.9|10852|10851.1|10852.4|10851.5|10848.7|10847.8|192
1589348100000|2020-05-13 05:35:00|10852.2|10851.3|10853.2|10852.3|10853.2|10852.3|10850.8|10850|157
1589348400000|2020-05-13 05:40:00|10853.1|10852.5|10851.9|10851|10854.6|10853.7|10851.8|10850.9|265
1589348700000|2020-05-13 05:45:00|10851.8|10850.9|10850.8|10849.9|10852.1|10851.3|10850.5|10849.8|196
1589349000000|2020-05-13 05:50:00|10850.9|10850|10850.3|10849.7|10851.3|10850.4|10849.7|10848.8|232
1589349300000|2020-05-13 05:55:00|10850.4|10849.5|10849.8|10848.7|10850.7|10849.8|10848.7|10847.8|326
1589349600000|2020-05-13 06:00:00|10850.2|10849|10850.8|10849.9|10850.9|10850|10845.4|10844.5|484
1589349900000|2020-05-13 06:05:00|10850.7|10849.8|10852|10851.1|10852.3|10851.6|10849.9|10849|337
1589350200000|2020-05-13 06:10:00|10851.9|10851|10855.4|10854.5|10856|10855.3|10850.9|10850|399
1589350500000|2020-05-13 06:15:00|10855.2|10854.3|10854.4|10853.5|10855.4|10854.7|10853|10852.2|354
1589350800000|2020-05-13 06:20:00|10854.2|10853.3|10855.9|10855|10856.3|10855.5|10853.3|10852.5|345
1589351100000|2020-05-13 06:25:00|10856|10855.1|10853|10852.4|10856.2|10855.5|10852.7|10852.1|289
1589351400000|2020-05-13 06:30:00|10852.8|10852.2|10846.3|10845.7|10852.8|10852.2|10846.3|10845.5|366
1589351700000|2020-05-13 06:35:00|10846.4|10845.8|10850.9|10850.3|10851.5|10850.9|10845.3|10844.7|341
1589352000000|2020-05-13 06:40:00|10851|10850.4|10849.3|10848.7|10851.8|10851.2|10848.6|10847.9|337
1589352300000|2020-05-13 06:45:00|10849.2|10848.6|10848.5|10847.9|10850.7|10849.9|10847.6|10846.9|321
1589352600000|2020-05-13 06:50:00|10848.9|10848.3|10847.8|10846.9|10852.1|10851.2|10847.2|10846.5|477
1589352900000|2020-05-13 06:55:00|10847.7|10846.8|10845.6|10844.7|10847.7|10846.9|10844.1|10843.4|440
1589353200000|2020-05-13 07:00:00|10845.4|10844.8|10845|10844.4|10846.1|10845.5|10841.3|10840.7|555
1589353500000|2020-05-13 07:05:00|10845.1|10844.5|10847.1|10846.5|10849.1|10848.3|10844.4|10843.8|408
1589353800000|2020-05-13 07:10:00|10847.6|10847|10849.2|10848.6|10849.2|10848.6|10846.9|10846.3|395
1589354100000|2020-05-13 07:15:00|10849.1|10848.5|10844.7|10844.1|10851|10850.4|10842.8|10842|506
1589354400000|2020-05-13 07:20:00|10844.8|10844.2|10850.1|10849.5|10850.4|10849.7|10843.9|10843.2|452
1589354700000|2020-05-13 07:25:00|10850|10849.4|10846.5|10845.9|10850.5|10849.7|10844.9|10844.1|555
1589355000000|2020-05-13 07:30:00|10846.1|10845.5|10843.3|10842.7|10847.9|10847.1|10841.5|10840.9|620
1589355300000|2020-05-13 07:35:00|10843.2|10842.6|10835.1|10834.2|10844.6|10843.9|10834|10833.1|611
1589355600000|2020-05-13 07:40:00|10835|10834.1|10838.6|10838|10838.8|10838|10833.4|10832.6|666
1589355900000|2020-05-13 07:45:00|10838.7|10837.8|10832.5|10831.9|10838.7|10837.8|10831.7|10831.1|624
1589356200000|2020-05-13 07:50:00|10832.4|10831.8|10836.6|10836|10837.6|10836.9|10831.2|10830.6|665
1589356500000|2020-05-13 07:55:00|10836.7|10836.1|10838.6|10838|10840.2|10839.5|10836.3|10835.6|636
1589356800000|2020-05-13 08:00:00|10838.7|10838.1|10840.8|10840.2|10841.3|10840.6|10837.4|10836.7|469
1589357100000|2020-05-13 08:05:00|10841|10840.4|10837.8|10837.2|10842.6|10842|10837.5|10836.8|545
1589357400000|2020-05-13 08:10:00|10837.6|10837|10839.9|10839.3|10839.9|10839.3|10836|10835.3|368
1589357700000|2020-05-13 08:15:00|10839.8|10839.2|10836.2|10835.6|10840.3|10839.7|10835.8|10835.2|398
1589358000000|2020-05-13 08:20:00|10836.3|10835.7|10843.1|10842.5|10846.1|10845.5|10836.2|10835.6|633
1589358300000|2020-05-13 08:25:00|10843|10842.4|10839.4|10838.8|10843.4|10842.8|10839.3|10838.7|451
1589358600000|2020-05-13 08:30:00|10839.5|10838.9|10841.8|10841.2|10842.7|10842|10838.9|10838.2|405
1589358900000|2020-05-13 08:35:00|10842|10841.1|10842.8|10842.2|10844.8|10844.1|10840.8|10840|475
1589359200000|2020-05-13 08:40:00|10843.1|10842.5|10840.4|10839.8|10845.6|10845|10840.2|10839.5|415
1589359500000|2020-05-13 08:45:00|10840.5|10839.9|10843.1|10842.2|10844.5|10843.8|10838|10837.2|486
1589359800000|2020-05-13 08:50:00|10843|10842.4|10842|10841.4|10845.6|10844.7|10839.7|10838.9|484
1589360100000|2020-05-13 08:55:00|10842.1|10841.5|10842.9|10842|10843.2|10842.3|10839.6|10839|409
1589360400000|2020-05-13 09:00:00|10842.7|10841.8|10841.5|10840.6|10846.2|10845.5|10841.3|10840.6|505
1589360700000|2020-05-13 09:05:00|10841.3|10840.7|10840.5|10839.9|10841.5|10840.9|10838.9|10838.3|515
1589361000000|2020-05-13 09:10:00|10840|10839.4|10837.1|10836.5|10840.6|10840|10836.4|10835.8|397
1589361300000|2020-05-13 09:15:00|10837.2|10836.6|10836.5|10835.9|10838.7|10838|10835.3|10834.7|455
1589361600000|2020-05-13 09:20:00|10836.4|10835.8|10842|10841.4|10842.8|10842.1|10836.3|10835.7|477
1589361900000|2020-05-13 09:25:00|10842.1|10841.5|10839.6|10839|10843.7|10843.1|10838.6|10837.9|448
1589362200000|2020-05-13 09:30:00|10839.5|10838.9|10840.9|10840|10842.3|10841.6|10837.9|10837.3|501
1589362500000|2020-05-13 09:35:00|10840.7|10840.1|10843.4|10842.5|10844.8|10844|10840.7|10840.1|447
1589362800000|2020-05-13 09:40:00|10843.3|10842.7|10845.8|10845.2|10845.9|10845.2|10841.4|10840.6|438
1589363100000|2020-05-13 09:45:00|10845.6|10845|10844.9|10844.3|10845.6|10845|10840.3|10839.7|398
1589363400000|2020-05-13 09:50:00|10844.8|10844.2|10847.5|10846.9|10848.1|10847.5|10844.2|10843.6|469
1589363700000|2020-05-13 09:55:00|10847.4|10846.8|10843.1|10842.5|10847.9|10847.3|10842.8|10842.2|322
1589364000000|2020-05-13 10:00:00|10843|10842.4|10845.2|10844.6|10845.3|10844.7|10840.9|10840|426
1589364300000|2020-05-13 10:05:00|10845.3|10844.7|10846.2|10845.3|10846.3|10845.6|10843.9|10843.3|443
1589364600000|2020-05-13 10:10:00|10846.3|10845.4|10852.1|10851.5|10852.7|10852.1|10846.2|10845.3|462
1589364900000|2020-05-13 10:15:00|10852.2|10851.6|10853.2|10852.6|10853.3|10852.7|10850.4|10849.8|378
1589365200000|2020-05-13 10:20:00|10853.3|10852.7|10853.5|10852.9|10855.3|10854.5|10852.3|10851.7|382
1589365500000|2020-05-13 10:25:00|10853.4|10852.8|10854|10853.4|10855.1|10854.5|10852.8|10852.2|385
1589365800000|2020-05-13 10:30:00|10853.9|10853.3|10857.9|10857.3|10858.7|10858|10851.6|10851|373
1589366100000|2020-05-13 10:35:00|10857.7|10857.1|10854.2|10853.6|10857.7|10857.1|10852.5|10851.8|436
1589366400000|2020-05-13 10:40:00|10854.3|10853.4|10857|10856.4|10857.2|10856.5|10853.5|10852.7|315
1589366700000|2020-05-13 10:45:00|10856.9|10856.3|10856.9|10856.3|10857.5|10856.9|10854.8|10854.2|262
1589367000000|2020-05-13 10:50:00|10857|10856.4|10856.1|10855.5|10858.7|10858.1|10855.7|10855.1|316
1589367300000|2020-05-13 10:55:00|10856|10855.4|10865.7|10864.8|10866.2|10865.6|10855.4|10854.8|498
1589367600000|2020-05-13 11:00:00|10865.5|10864.9|10862.6|10861.7|10866.2|10865.3|10861.2|10860.6|571
1589367900000|2020-05-13 11:05:00|10862.7|10861.8|10862.5|10861.9|10863.8|10863.2|10860.7|10860.1|370
1589368200000|2020-05-13 11:10:00|10862.4|10861.8|10863.2|10862.6|10865.2|10864.6|10861.5|10860.7|430
1589368500000|2020-05-13 11:15:00|10863.1|10862.5|10863.7|10863.1|10864.7|10863.9|10862.4|10861.8|316
1589368800000|2020-05-13 11:20:00|10863.6|10863|10869.4|10868.8|10874.1|10873.2|10863.4|10862.7|610
1589369100000|2020-05-13 11:25:00|10869.3|10868.7|10873.8|10873.2|10875.9|10875.3|10868.3|10867.7|617
1589369400000|2020-05-13 11:30:00|10873.9|10873.3|10870.2|10869.6|10875.2|10874.6|10868.9|10868.3|573
1589369700000|2020-05-13 11:35:00|10870.1|10869.5|10869.8|10869.2|10871.7|10870.9|10867.7|10867.1|521
1589370000000|2020-05-13 11:40:00|10869.7|10869.1|10872.3|10871.4|10873.4|10872.7|10867.7|10867.1|536
1589370300000|2020-05-13 11:45:00|10872.4|10871.5|10873.7|10873.1|10875.8|10875.2|10870.9|10870.3|624
1589370600000|2020-05-13 11:50:00|10873.6|10873|10870.2|10869.6|10874.8|10874.2|10869.9|10869.3|565
1589370900000|2020-05-13 11:55:00|10870.3|10869.7|10876.9|10876.3|10879.1|10878.2|10870.2|10869.6|916
1589371200000|2020-05-13 12:00:00|10877.1|10876.5|10874.5|10873.9|10878.9|10878.3|10874.3|10873.7|725
1589371500000|2020-05-13 12:05:00|10874.8|10874.2|10875.3|10874.7|10878.7|10878|10873.9|10873|696
1589371800000|2020-05-13 12:10:00|10875.4|10874.8|10875.1|10874.5|10877.2|10876.4|10874.6|10873.9|533
1589372100000|2020-05-13 12:15:00|10875.3|10874.7|10879.1|10878.5|10879.6|10879|10875.3|10874.7|529
1589372400000|2020-05-13 12:20:00|10879.2|10878.6|10874.7|10874.1|10881.7|10881|10874.7|10874.1|565
1589372700000|2020-05-13 12:25:00|10874.6|10874|10876.1|10874.7|10878.8|10878|10874.5|10873.9|560
1589373000000|2020-05-13 12:30:00|10876.3|10874.9|10876.7|10876.1|10879.4|10878.7|10875.2|10874.5|582
1589373300000|2020-05-13 12:35:00|10876.8|10876.2|10875.7|10875.1|10878|10877.4|10874.7|10874.1|462
1589373600000|2020-05-13 12:40:00|10875.8|10875.2|10873.1|10872.5|10877.2|10876.4|10871.7|10871.1|432
1589373900000|2020-05-13 12:45:00|10873.2|10872.6|10877.8|10877.2|10878|10877.4|10873.1|10872.5|511
1589374200000|2020-05-13 12:50:00|10877.9|10877.3|10874.5|10873.6|10878.6|10878|10874.3|10873.5|579
1589374500000|2020-05-13 12:55:00|10874.6|10873.7|10879.5|10878.9|10881.2|10880.6|10874.4|10873.7|590
1589374800000|2020-05-13 13:00:00|10879.7|10878.8|10877.4|10876.5|10897|10896.1|10874.4|10873.5|1421
1589375100000|2020-05-13 13:05:00|10877.5|10876.6|10871|10870.1|10879.8|10878.9|10865.7|10864.8|1306
1589375400000|2020-05-13 13:10:00|10870.9|10870|10875.9|10875.3|10880.9|10880|10870.7|10870|941
1589375700000|2020-05-13 13:15:00|10876.1|10875.2|10884.1|10883.2|10891.7|10890.8|10875.9|10875.2|1085
1589376000000|2020-05-13 13:20:00|10884.2|10883.6|10867.7|10866.8|10885.7|10885|10860.7|10859.8|1603
1589376300000|2020-05-13 13:25:00|10867.9|10867|10870.3|10869.4|10872.6|10871.7|10867.1|10866.2|1123
1589376600000|2020-05-13 13:30:00|10870.6|10869.7|10865.8|10864.9|10871.1|10870.3|10864.5|10863.7|1171
1589376900000|2020-05-13 13:35:00|10865.7|10864.8|10861.8|10860.9|10866.3|10865.4|10858.7|10857.8|1028
1589377200000|2020-05-13 13:40:00|10861.7|10860.8|10858.5|10857.6|10864.3|10863.4|10857.4|10856.7|870
1589377500000|2020-05-13 13:45:00|10858.4|10857.5|10861.4|10860.5|10863.1|10862.2|10853.8|10852.9|979
1589377800000|2020-05-13 13:50:00|10861.5|10860.6|10863.3|10862.4|10865|10864.1|10858.5|10857.7|809
1589378100000|2020-05-13 13:55:00|10863.2|10862.3|10862|10861.1|10866.4|10865.6|10861.1|10860.2|890
1589378400000|2020-05-13 14:00:00|10862.1|10861.2|10864.3|10863.4|10864.8|10864|10860|10859.2|841
1589378700000|2020-05-13 14:05:00|10864.5|10863.6|10863.6|10862.7|10865.5|10864.7|10856.7|10856|876
1589379000000|2020-05-13 14:10:00|10863.7|10863|10855.1|10854.2|10863.7|10863|10854.5|10853.9|760
1589379300000|2020-05-13 14:15:00|10855.2|10854.3|10852.1|10851.5|10858|10857.2|10851.5|10850.6|890
1589379600000|2020-05-13 14:20:00|10852.3|10851.7|10856.6|10855.7|10856.8|10856.1|10851.4|10850.8|846
1589379900000|2020-05-13 14:25:00|10856.4|10855.5|10858.8|10857.9|10860.9|10860|10855.5|10854.8|786
1589380200000|2020-05-13 14:30:00|10858.6|10857.7|10855.7|10855.1|10859.5|10858.9|10854.4|10853.6|907
1589380500000|2020-05-13 14:35:00|10855.6|10855|10857.4|10856.8|10858.2|10857.4|10853.1|10852.4|749
1589380800000|2020-05-13 14:40:00|10857.5|10856.9|10851.6|10850.7|10858.1|10857.4|10851.2|10850.6|717
1589381100000|2020-05-13 14:45:00|10851.7|10850.8|10852.6|10852|10855.9|10855.2|10850.9|10850.1|687
1589381400000|2020-05-13 14:50:00|10852.5|10851.9|10848.6|10847.7|10856.9|10856|10846.3|10845.6|1060
1589381700000|2020-05-13 14:55:00|10848.5|10847.6|10838.8|10838.2|10849.1|10848.2|10837.6|10836.7|1205
1589382000000|2020-05-13 15:00:00|10838.7|10838.1|10845.5|10844.9|10846.2|10845.3|10837.4|10836.6|987
1589382300000|2020-05-13 15:05:00|10845.2|10844.6|10845.3|10844.4|10846.9|10846|10840.9|10840.2|726
1589382600000|2020-05-13 15:10:00|10845.4|10844.5|10843.6|10842.7|10846.3|10845.6|10843.1|10842.2|642
1589382900000|2020-05-13 15:15:00|10843.4|10842.8|10843.7|10843.1|10846.5|10845.8|10840.7|10840|689
1589383200000|2020-05-13 15:20:00|10843.6|10843|10833|10832.4|10844.6|10843.7|10831|10830.1|938
1589383500000|2020-05-13 15:25:00|10833.1|10832.5|10842.7|10841.8|10843.1|10842.2|10832.3|10831.4|801
1589383800000|2020-05-13 15:30:00|10842.6|10841.7|10841.5|10840.9|10843.6|10842.8|10839.9|10839.1|700
1589384100000|2020-05-13 15:35:00|10841.3|10840.7|10843.1|10842.2|10844.3|10843.7|10839.4|10838.8|621
1589384400000|2020-05-13 15:40:00|10843|10842.1|10840.7|10839.8|10843|10842.4|10838.6|10837.8|596
1589384700000|2020-05-13 15:45:00|10840.8|10839.9|10837.1|10836.2|10840.8|10839.9|10837|10836.2|554
1589385000000|2020-05-13 15:50:00|10837.3|10836.4|10839.5|10838.6|10843.1|10842.5|10836.7|10836|672
1589385300000|2020-05-13 15:55:00|10839.4|10838.5|10836.8|10835.9|10840.2|10839.4|10834|10833.2|664
1589385600000|2020-05-13 16:00:00|10836.7|10835.8|10836.2|10835.3|10839.4|10838.8|10834.4|10833.7|620
1589385900000|2020-05-13 16:05:00|10836.3|10835.4|10831.1|10830.5|10836.3|10835.4|10831|10830.3|591
1589386200000|2020-05-13 16:10:00|10831.3|10830.4|10832|10831.1|10835.1|10834.5|10831.3|10830.4|676
1589386500000|2020-05-13 16:15:00|10831.8|10831.2|10827.4|10826.5|10833.1|10832.3|10827|10826.1|702
1589386800000|2020-05-13 16:20:00|10827.5|10826.6|10824.1|10823.2|10828.7|10828.1|10823.1|10822.2|622
1589387100000|2020-05-13 16:25:00|10824.2|10823.6|10826.1|10825.2|10827.7|10827|10824|10823.4|637
1589387400000|2020-05-13 16:30:00|10825.9|10825.3|10825.9|10825.3|10828.8|10827.9|10824.5|10823.7|738
1589387700000|2020-05-13 16:35:00|10825.8|10825.2|10830.1|10829.5|10830.7|10830|10825.1|10824.3|623
1589388000000|2020-05-13 16:40:00|10830.3|10829.4|10827.6|10826.7|10831.3|10830.5|10826.4|10825.5|639
1589388300000|2020-05-13 16:45:00|10827.5|10826.6|10831.4|10830.8|10831.4|10830.8|10827|10826.2|523
1589388600000|2020-05-13 16:50:00|10831.5|10830.9|10827.7|10826.8|10831.5|10830.9|10826.8|10826.1|549
1589388900000|2020-05-13 16:55:00|10827.6|10827|10822.6|10821.7|10828.4|10827.8|10820.2|10819.3|598
1589389200000|2020-05-13 17:00:00|10822.5|10821.6|10814.2|10813.3|10822.8|10821.9|10813|10812.1|792
1589389500000|2020-05-13 17:05:00|10814.3|10813.4|10817.4|10816.8|10818.7|10818|10814.2|10813.3|622
1589389800000|2020-05-13 17:10:00|10817.3|10816.7|10819.6|10819|10819.9|10819.2|10816.5|10815.8|541
1589390100000|2020-05-13 17:15:00|10819.5|10818.9|10818.9|10818|10819.8|10819|10817|10816.2|496
1589390400000|2020-05-13 17:20:00|10819|10818.1|10817.6|10817|10820|10819.1|10815.3|10814.6|526
1589390700000|2020-05-13 17:25:00|10817.9|10817.2|10821.7|10820.8|10822.2|10821.5|10817.8|10817|459
1589391000000|2020-05-13 17:30:00|10821.4|10820.7|10822.6|10821.7|10822.7|10821.9|10820.6|10819.8|442
1589391300000|2020-05-13 17:35:00|10822.5|10821.6|10821|10820.4|10822.6|10821.7|10818.9|10818.3|421
1589391600000|2020-05-13 17:40:00|10820.9|10820.3|10821.8|10820.9|10822|10821.3|10818.6|10818|442
1589391900000|2020-05-13 17:45:00|10821.6|10821|10820.1|10819.5|10821.6|10821|10818.9|10818.2|428
1589392200000|2020-05-13 17:50:00|10819.9|10819.3|10817.7|10816.8|10820.2|10819.5|10816.7|10816.1|347
1589392500000|2020-05-13 17:55:00|10817.6|10816.7|10818.1|10817.5|10818.9|10818.2|10817|10816.3|372
1589392800000|2020-05-13 18:00:00|10818.2|10817.3|10816.7|10816.1|10819.1|10818.3|10816.3|10815.7|424
1589393100000|2020-05-13 18:05:00|10816.8|10816.2|10819.3|10818.4|10819.3|10818.5|10816.4|10815.6|394
1589393400000|2020-05-13 18:10:00|10819.2|10818.3|10823|10822.4|10824.2|10823.6|10819|10818.3|470
1589393700000|2020-05-13 18:15:00|10823.1|10822.2|10819.5|10818.6|10823.2|10822.3|10819.1|10818.5|521
1589394000000|2020-05-13 18:20:00|10819.3|10818.7|10817.9|10817|10820.5|10819.7|10817.5|10816.6|485
1589394300000|2020-05-13 18:25:00|10817.8|10816.9|10818.4|10817.8|10819.1|10818.4|10817.5|10816.9|405
1589394600000|2020-05-13 18:30:00|10818.6|10818|10817.3|10816.4|10819.2|10818.4|10816.8|10816|370
1589394900000|2020-05-13 18:35:00|10817.1|10816.5|10819.4|10818.8|10820.8|10820.1|10816.8|10815.9|411
1589395200000|2020-05-13 18:40:00|10819.3|10818.7|10818.8|10818.2|10820|10819.4|10817.6|10817|328
1589395500000|2020-05-13 18:45:00|10818.6|10818|10817.8|10816.9|10818.9|10818.3|10817|10816.2|370
1589395800000|2020-05-13 18:50:00|10817.6|10817|10817.2|10816.6|10819.3|10818.7|10817.1|10816.5|337
1589396100000|2020-05-13 18:55:00|10817.3|10816.7|10815.6|10815|10817.5|10816.9|10815.4|10814.7|447
1589396400000|2020-05-13 19:00:00|10815.7|10815.1|10819.4|10818.5|10819.7|10819|10815.1|10814.4|345
1589396700000|2020-05-13 19:05:00|10819.7|10818.8|10816.8|10815.9|10819.8|10818.9|10816.6|10815.7|370
1589397000000|2020-05-13 19:10:00|10816.7|10816.1|10815.1|10814.5|10818.6|10817.9|10815|10814.3|381
1589397300000|2020-05-13 19:15:00|10815|10814.4|10815.9|10815|10816.5|10815.9|10813.5|10812.8|449
1589397600000|2020-05-13 19:20:00|10815.8|10814.9|10814.9|10814.3|10816.5|10815.7|10814|10813.2|445
1589397900000|2020-05-13 19:25:00|10815|10814.4|10814.2|10813.3|10815.2|10814.4|10812|10811.3|481
1589398200000|2020-05-13 19:30:00|10814.3|10813.4|10814.3|10813.4|10815|10814.2|10813.5|10812.6|456
1589398500000|2020-05-13 19:35:00|10814.2|10813.3|10814.7|10814.1|10815.4|10814.6|10813.1|10812.4|444
1589398800000|2020-05-13 19:40:00|10815|10814.4|10815.1|10814.5|10816.3|10815.5|10813.9|10813.2|438
1589399100000|2020-05-13 19:45:00|10815|10814.4|10818.9|10818|10819.2|10818.5|10814.6|10813.9|445
1589399400000|2020-05-13 19:50:00|10818.7|10818.1|10818.8|10817.9|10821.1|10820.2|10818|10817.3|493
1589399700000|2020-05-13 19:55:00|10818.6|10818|10815.5|10814.6|10818.8|10818.1|10815.1|10814.3|510
1589400000000|2020-05-13 20:00:00|10815.4|10814.5|10816.4|10815.5|10816.6|10815.7|10814.4|10813.6|324
1589400300000|2020-05-13 20:05:00|10816.5|10815.6|10815.1|10814.2|10817.5|10816.8|10814.5|10813.6|180
1589400600000|2020-05-13 20:10:00|10815.2|10814.3|10817.1|10816.2|10818|10817.3|10814.8|10813.9|154
1589400900000|2020-05-13 20:15:00|10817.2|10816.3|10817.6|10816.7|10817.6|10816.7|10816.3|10815.5|167
1589401200000|2020-05-13 20:20:00|10817.1|10816.2|10818.2|10817.3|10818.7|10817.8|10816.7|10816|178
1589401500000|2020-05-13 20:25:00|10818.1|10817.2|10815.5|10814.6|10819.2|10818.4|10815.1|10814.3|302
1589401800000|2020-05-13 20:30:00|10815.4|10814.5|10816.4|10815.8|10817.1|10816.2|10815.1|10814.2|204
1589402100000|2020-05-13 20:35:00|10816.3|10815.7|10818|10817.1|10818.6|10817.8|10816|10815.2|162
1589402400000|2020-05-13 20:40:00|10817.9|10817|10817.4|10816.5|10818.7|10817.8|10817|10816.3|196
1589402700000|2020-05-13 20:45:00|10817.5|10816.6|10817.1|10816.2|10818.9|10818|10816.6|10815.8|222
1589403000000|2020-05-13 20:50:00|10817.2|10816.3|10819.5|10818.6|10819.5|10818.8|10816.8|10815.9|183
1589403300000|2020-05-13 20:55:00|10819.3|10818.4|10818.4|10817.8|10819.5|10818.7|10818.3|10817.5|143
1589403600000|2020-05-13 21:00:00|10818.7|10817.9|10819.1|10817|10819.2|10817.9|10818.6|10817|19
1589403900000|2020-05-13 21:05:00|10818.5|10817.4|10819|10816.6|10820|10817.4|10818.5|10816|152
1589404200000|2020-05-13 21:10:00|10819.1|10816.5|10818.5|10816|10819.4|10817|10818.1|10816|238
1589404500000|2020-05-13 21:15:00|10818.6|10816.1|10818.6|10816.5|10819|10817.1|10818.2|10816|213
1589404800000|2020-05-13 21:20:00|10818.5|10816.6|10818.4|10817|10819.1|10817.5|10818.3|10816.2|222
1589405100000|2020-05-13 21:25:00|10818.5|10817.1|10818.6|10816.4|10819.1|10817.6|10818.3|10815.9|294
1589405400000|2020-05-13 21:30:00|10818.7|10816.3|10818.2|10816.7|10818.8|10817.1|10818.2|10816.3|206
1589405700000|2020-05-13 21:35:00|10818.3|10816.6|10818.5|10816.9|10818.7|10817.1|10818.2|10816.4|198
1589406000000|2020-05-13 21:40:00|10818.6|10816.8|10818.5|10816.7|10818.8|10817|10817.8|10815.7|309
1589406300000|2020-05-13 21:45:00|10818.6|10816.4|10817.9|10816.1|10819.1|10817.5|10817.4|10815.4|405
1589406600000|2020-05-13 21:50:00|10818.1|10815.6|10818.9|10815.3|10819.2|10816.2|10817.8|10815.2|384
1589406900000|2020-05-13 21:55:00|10818.8|10815.4|10822.5|10819.9|10822.5|10819.9|10817.1|10815.3|340
1589407200000|2020-05-13 22:00:00|10822.3|10819.7|10820.5|10819.6|10823.1|10819.8|10820|10818.7|300
1589407500000|2020-05-13 22:05:00|10820.4|10819.5|10820.2|10819.3|10820.4|10819.5|10819.2|10818.3|110
1589407800000|2020-05-13 22:10:00|10820.3|10819.4|10820.9|10820|10821.1|10820.2|10820.1|10819.2|88
1589408100000|2020-05-13 22:15:00|10820.8|10819.9|10820.3|10819.4|10820.9|10820|10820.1|10819.2|71
1589408400000|2020-05-13 22:20:00|10820.2|10819.3|10818.8|10817.9|10820.2|10819.3|10818.7|10817.8|79
1589408700000|2020-05-13 22:25:00|10818.7|10817.8|10819.1|10818.2|10819.2|10818.3|10818.2|10817.3|87
1589409000000|2020-05-13 22:30:00|10819.2|10818.3|10818.5|10817.6|10819.2|10818.3|10818.2|10817.3|109
1589409300000|2020-05-13 22:35:00|10818.4|10817.5|10819.5|10818.6|10820.7|10819.8|10818.4|10817.5|146
1589409600000|2020-05-13 22:40:00|10819.4|10818.5|10817.4|10816.5|10819.6|10818.7|10816.5|10815.6|152
1589409900000|2020-05-13 22:45:00|10817.3|10816.4|10816.4|10815.5|10817.5|10816.7|10816.1|10815.3|102
1589410200000|2020-05-13 22:50:00|10816.5|10815.6|10815.9|10815.3|10816.5|10815.7|10815.9|10815.1|80
1589410500000|2020-05-13 22:55:00|10816|10815.4|10818.7|10817.8|10818.9|10818|10815.9|10815.2|145
1589410800000|2020-05-13 23:00:00|10818.4|10817.7|10817.8|10816.9|10819.9|10819|10817.3|10816.4|164
1589411100000|2020-05-13 23:05:00|10817.9|10817|10818.9|10818|10819.8|10818.9|10817.2|10816.3|149
1589411400000|2020-05-13 23:10:00|10819|10818.1|10818.8|10817.9|10819.8|10818.9|10818.6|10817.7|125
1589411700000|2020-05-13 23:15:00|10818.7|10817.8|10819.5|10818.6|10819.8|10818.9|10818.5|10817.6|102
1589412000000|2020-05-13 23:20:00|10819.4|10818.5|10819.2|10818.3|10819.7|10818.8|10818.8|10817.9|101
1589412300000|2020-05-13 23:25:00|10819.3|10818.4|10819.5|10818.6|10819.6|10818.7|10819.1|10818.2|48
1589412600000|2020-05-13 23:30:00|10819.6|10818.7|10820.6|10819.7|10820.7|10819.8|10819.1|10818.2|141
1589412900000|2020-05-13 23:35:00|10820.7|10819.8|10820.6|10819.7|10821.2|10820.3|10820.4|10819.6|77
1589413200000|2020-05-13 23:40:00|10820.7|10819.8|10820.6|10819.7|10820.9|10820|10820|10819.1|169
1589413500000|2020-05-13 23:45:00|10820.2|10819.3|10821.2|10820.3|10821.3|10820.4|10819.3|10818.4|141
1589413800000|2020-05-13 23:50:00|10821.1|10820.2|10821.4|10820.5|10821.9|10821|10820.6|10819.7|115
1589414100000|2020-05-13 23:55:00|10821.3|10820.4|10821.6|10820.7|10822.5|10821.6|10821.1|10820.2|142
1589414400000|2020-05-14 00:00:00|10821.7|10820.8|10818.8|10817.9|10822.5|10821.7|10818|10817.2|369
1589414700000|2020-05-14 00:05:00|10818.9|10818|10819.3|10818.4|10821.1|10820.2|10817.7|10817.1|360
1589415000000|2020-05-14 00:10:00|10819.2|10818.3|10821.6|10820.7|10822.4|10821.5|10819.2|10818.3|208
1589415300000|2020-05-14 00:15:00|10821.5|10820.6|10821.7|10820.8|10821.7|10821|10820.2|10819.4|140
1589415600000|2020-05-14 00:20:00|10821.6|10820.7|10821.8|10820.9|10822.6|10821.7|10820.6|10819.9|120
1589415900000|2020-05-14 00:25:00|10822|10821.1|10820.4|10819.5|10822.2|10821.3|10819.5|10818.7|166
1589416200000|2020-05-14 00:30:00|10820.3|10819.4|10822|10821.4|10822.4|10821.7|10820|10819.2|149
1589416500000|2020-05-14 00:35:00|10822.1|10821.5|10820.8|10819.9|10822.5|10821.6|10820.3|10819.5|180
1589416800000|2020-05-14 00:40:00|10820.5|10820|10823.3|10822.7|10824.5|10823.7|10820.5|10819.9|185
1589417100000|2020-05-14 00:45:00|10823.2|10822.6|10823.2|10822.3|10824.2|10823.4|10822|10821.3|159
1589417400000|2020-05-14 00:50:00|10822.9|10822.1|10821.3|10820.4|10823.9|10823.1|10820.5|10819.7|276
1589417700000|2020-05-14 00:55:00|10821.5|10820.9|10822.1|10821.2|10823.5|10822.6|10821.5|10820.9|225
1589418000000|2020-05-14 01:00:00|10822|10821.1|10820.9|10820|10822|10821.3|10820.5|10819.8|208
1589418300000|2020-05-14 01:05:00|10821|10820.1|10821.5|10820.9|10822.2|10821.5|10820.3|10819.6|159
1589418600000|2020-05-14 01:10:00|10821.7|10820.8|10819.7|10818.8|10822|10821.2|10819.5|10818.7|196
1589418900000|2020-05-14 01:15:00|10819.8|10818.9|10820.9|10820|10821.4|10820.7|10819.6|10818.7|244
1589419200000|2020-05-14 01:20:00|10820.8|10819.9|10820.2|10819.3|10820.8|10819.9|10819.1|10818.2|170
1589419500000|2020-05-14 01:25:00|10820.1|10819.2|10820.5|10819.9|10820.7|10820|10819.7|10818.8|182
1589419800000|2020-05-14 01:30:00|10820.4|10819.8|10819.6|10818.7|10822.3|10821.5|10819|10818.3|247
1589420100000|2020-05-14 01:35:00|10819.1|10818.5|10816|10815.4|10819.3|10818.5|10815.9|10815.2|306
1589420400000|2020-05-14 01:40:00|10816.2|10815.3|10814.3|10813.4|10816.2|10815.5|10812.9|10812.2|446
1589420700000|2020-05-14 01:45:00|10814.2|10813.3|10811.1|10810.2|10814.2|10813.3|10810.9|10810|491
1589421000000|2020-05-14 01:50:00|10811|10810.4|10810.4|10809.8|10812.1|10811.2|10810.2|10809.5|325
1589421300000|2020-05-14 01:55:00|10810.3|10809.7|10809.9|10809|10811.9|10811.1|10809.2|10808.4|317
1589421600000|2020-05-14 02:00:00|10809.8|10808.9|10811.8|10811.2|10812.4|10811.5|10809.3|10808.6|307
1589421900000|2020-05-14 02:05:00|10811.7|10811.1|10812.6|10812|10814.3|10813.4|10811.5|10810.9|247
1589422200000|2020-05-14 02:10:00|10812.7|10811.8|10813.1|10812.2|10813.4|10812.8|10812.4|10811.6|213
1589422500000|2020-05-14 02:15:00|10812.9|10812.3|10813.8|10812.9|10814.3|10813.6|10812.4|10811.8|203
1589422800000|2020-05-14 02:20:00|10813.7|10812.8|10813.5|10812.6|10813.9|10813.2|10811.7|10811.1|246
1589423100000|2020-05-14 02:25:00|10813.2|10812.5|10813.2|10812.6|10813.7|10812.9|10812.8|10812|172
1589423400000|2020-05-14 02:30:00|10813.3|10812.4|10813.7|10813.1|10814.2|10813.5|10812.7|10812|185
1589423700000|2020-05-14 02:35:00|10813.6|10813|10814.9|10814.3|10815.7|10814.9|10813.4|10812.7|187
1589424000000|2020-05-14 02:40:00|10815|10814.4|10814.6|10814|10815.1|10814.4|10813.6|10813|232
1589424300000|2020-05-14 02:45:00|10814.7|10814.1|10814|10813.4|10815.2|10814.6|10813.5|10812.6|168
1589424600000|2020-05-14 02:50:00|10814.1|10813.5|10814.4|10813.8|10814.7|10814.1|10813.4|10812.6|112
1589424900000|2020-05-14 02:55:00|10814.3|10813.7|10815.3|10814.7|10815.6|10814.9|10813.9|10813.3|180
1589425200000|2020-05-14 03:00:00|10815.5|10814.6|10813.9|10813|10815.6|10815|10813.7|10812.9|164
1589425500000|2020-05-14 03:05:00|10813.7|10813.1|10813.6|10812.7|10814.4|10813.7|10813.1|10812.3|159
1589425800000|2020-05-14 03:10:00|10813.7|10812.8|10814.7|10813.8|10814.9|10814.1|10813.6|10812.7|153
1589426100000|2020-05-14 03:15:00|10814.6|10813.7|10813.7|10812.8|10814.6|10813.7|10812.9|10812.1|160
1589426400000|2020-05-14 03:20:00|10813.5|10812.9|10812.7|10811.8|10814.6|10813.8|10811.9|10811.2|151
1589426700000|2020-05-14 03:25:00|10812.8|10811.9|10812.5|10811.9|10813|10812.3|10812|10811.3|144
1589427000000|2020-05-14 03:30:00|10812.6|10811.7|10810.2|10809.3|10813.4|10812.6|10810.1|10809.3|181
1589427300000|2020-05-14 03:35:00|10810|10809.4|10810.4|10809.5|10811|10810.3|10808.6|10807.8|256
1589427600000|2020-05-14 03:40:00|10810.3|10809.7|10811.3|10810.7|10811.4|10810.7|10810.1|10809.4|197
1589427900000|2020-05-14 03:45:00|10811.2|10810.6|10808.8|10808.2|10811.9|10811.3|10808.7|10808|201
1589428200000|2020-05-14 03:50:00|10808.7|10808.1|10809.6|10808.7|10809.6|10808.9|10807.6|10806.8|269
1589428500000|2020-05-14 03:55:00|10809.5|10808.9|10809.2|10808.6|10810.1|10809.2|10808.2|10807.6|165
1589428800000|2020-05-14 04:00:00|10809.3|10808.7|10808.8|10808.2|10809.9|10809.2|10808.2|10807.5|136
1589429100000|2020-05-14 04:05:00|10808.7|10808.1|10808.4|10807.5|10808.7|10808.1|10807.9|10807.1|127
1589429400000|2020-05-14 04:10:00|10808.2|10807.6|10808.5|10807.6|10808.8|10808.1|10807.9|10807.1|102
1589429700000|2020-05-14 04:15:00|10808.3|10807.7|10807.5|10806.9|10808.7|10808|10807.2|10806.6|86
1589430000000|2020-05-14 04:20:00|10807.4|10806.8|10807.6|10807|10808.2|10807.4|10806.7|10805.9|183
1589430300000|2020-05-14 04:25:00|10807.5|10806.9|10806.8|10806.2|10807.7|10806.9|10806.6|10806|100
1589430600000|2020-05-14 04:30:00|10806.7|10806.1|10806.3|10805.4|10807.3|10806.6|10805.7|10805.1|175
1589430900000|2020-05-14 04:35:00|10806.4|10805.5|10806|10805.1|10806.7|10805.9|10805.7|10805|212
1589431200000|2020-05-14 04:40:00|10805.8|10805.2|10806|10805.1|10806.2|10805.4|10805.5|10804.7|162
1589431500000|2020-05-14 04:45:00|10806.1|10805.2|10806.6|10805.7|10807.6|10806.8|10805.8|10805.1|139
1589431800000|2020-05-14 04:50:00|10806.8|10806|10810.4|10809.8|10810.6|10809.9|10806.6|10805.9|183
1589432100000|2020-05-14 04:55:00|10810.2|10809.6|10810|10809.1|10810.4|10809.7|10809.6|10808.8|118
1589432400000|2020-05-14 05:00:00|10809.7|10809|10808.9|10808|10810|10809.3|10808.4|10807.7|195
1589432700000|2020-05-14 05:05:00|10808.8|10808.2|10808.5|10807.9|10809.1|10808.4|10808.4|10807.7|83
1589433000000|2020-05-14 05:10:00|10808.6|10808|10809.3|10808.4|10809.3|10808.6|10808.4|10807.6|116
1589433300000|2020-05-14 05:15:00|10809.2|10808.3|10808.4|10807.8|10809.5|10808.7|10808.3|10807.6|100
1589433600000|2020-05-14 05:20:00|10808.5|10807.9|10808.3|10807.7|10809|10808.3|10808.1|10807.5|134
1589433900000|2020-05-14 05:25:00|10808.4|10807.8|10805.4|10804.8|10808.8|10808.2|10805.2|10804.4|197
1589434200000|2020-05-14 05:30:00|10805.5|10804.6|10805.8|10804.9|10807.2|10806.4|10805.3|10804.4|314
1589434500000|2020-05-14 05:35:00|10805.9|10805|10804.9|10804.3|10807.2|10806.6|10804.8|10804.1|230
1589434800000|2020-05-14 05:40:00|10805|10804.4|10805.5|10804.9|10806.2|10805.4|10805|10804.2|153
1589435100000|2020-05-14 05:45:00|10805.6|10805|10810.4|10809.8|10811.7|10811|10805.4|10804.8|246
1589435400000|2020-05-14 05:50:00|10810.3|10809.7|10810.7|10810.1|10811.2|10810.6|10808.7|10808.1|246
1589435700000|2020-05-14 05:55:00|10810.6|10810|10808|10807.1|10810.6|10810|10807.4|10806.6|337
1589436000000|2020-05-14 06:00:00|10807.9|10807|10803.7|10802.8|10808.2|10807.3|10802.8|10802|499
1589436300000|2020-05-14 06:05:00|10803.6|10802.7|10804.1|10803.5|10807.1|10806.4|10803.3|10802.6|458
1589436600000|2020-05-14 06:10:00|10804.2|10803.6|10803.6|10802.7|10804.9|10804.2|10801.8|10801.2|465
1589436900000|2020-05-14 06:15:00|10803.7|10802.8|10806.4|10805.8|10807.6|10806.8|10802.4|10801.6|460
1589437200000|2020-05-14 06:20:00|10806.3|10805.7|10806.5|10805.6|10807.2|10806.5|10805.5|10804.7|333
1589437500000|2020-05-14 06:25:00|10806.6|10805.7|10803.5|10802.9|10806.9|10806.1|10802.7|10802|430
1589437800000|2020-05-14 06:30:00|10803.4|10802.8|10806|10805.4|10806.5|10805.9|10802.5|10801.9|342
1589438100000|2020-05-14 06:35:00|10806.2|10805.6|10811.8|10810.9|10811.9|10811.1|10806.1|10805.5|302
1589438400000|2020-05-14 06:40:00|10811.6|10811|10808.9|10808.3|10813.6|10812.7|10808.9|10808.2|522
1589438700000|2020-05-14 06:45:00|10809|10808.4|10810.1|10809.2|10810.2|10809.5|10806.4|10805.8|389
1589439000000|2020-05-14 06:50:00|10809.6|10809|10807.5|10806.9|10810.4|10809.5|10807|10806.3|366
1589439300000|2020-05-14 06:55:00|10807.3|10806.7|10808.1|10807.2|10810.1|10809.4|10806.6|10805.9|438
1589439600000|2020-05-14 07:00:00|10808.2|10807.3|10805.1|10804.5|10808.3|10807.4|10797.1|10795.9|860
1589439900000|2020-05-14 07:05:00|10805.5|10804.6|10807.4|10806.8|10810.4|10809.5|10804.5|10803.8|722
1589440200000|2020-05-14 07:10:00|10807.3|10806.7|10808.9|10808|10811.5|10810.8|10804.8|10803.9|736
1589440500000|2020-05-14 07:15:00|10808.6|10807.8|10808.7|10807.8|10811.6|10810.7|10807.3|10806.4|637
1589440800000|2020-05-14 07:20:00|10808.5|10807.9|10811.6|10811|10813|10812.4|10807.6|10806.9|600
1589441100000|2020-05-14 07:25:00|10811.5|10810.9|10807.4|10806.8|10811.7|10811.1|10807|10806.1|511
1589441400000|2020-05-14 07:30:00|10807.6|10806.7|10809.7|10809.1|10810.9|10810.1|10807.1|10806.4|592
1589441700000|2020-05-14 07:35:00|10809.9|10809|10812|10811.4|10814.3|10813.6|10809.3|10808.5|574
1589442000000|2020-05-14 07:40:00|10812.4|10811.8|10810|10809.4|10812.8|10812.1|10809.5|10808.8|541
1589442300000|2020-05-14 07:45:00|10809.7|10809.1|10811|10810.1|10812.7|10811.9|10809.3|10808.7|454
1589442600000|2020-05-14 07:50:00|10811.1|10810.4|10807.1|10806.5|10811.6|10810.9|10806.1|10805.4|653
1589442900000|2020-05-14 07:55:00|10807.3|10806.4|10804.9|10804|10808.4|10807.5|10803.6|10802.9|599
1589443200000|2020-05-14 08:00:00|10805|10804.1|10806.8|10805.9|10806.9|10806.1|10803.8|10803.2|528
1589443500000|2020-05-14 08:05:00|10806.7|10805.8|10804.2|10803.6|10807.8|10807|10803.7|10802.9|519
1589443800000|2020-05-14 08:10:00|10804|10803.4|10808.2|10807.6|10808.3|10807.6|10802.6|10801.9|447
1589444100000|2020-05-14 08:15:00|10807.9|10807.3|10809.3|10808.4|10810|10809.2|10807.1|10806.5|428
1589444400000|2020-05-14 08:20:00|10809.2|10808.3|10814.9|10814|10815.8|10815|10808.7|10808|607
1589444700000|2020-05-14 08:25:00|10814.3|10813.7|10815.9|10815.3|10816|10815.3|10813|10812.3|577
1589445000000|2020-05-14 08:30:00|10815.8|10815.2|10814.1|10813.2|10821|10820.1|10813.7|10813.1|635
1589445300000|2020-05-14 08:35:00|10813.8|10813.5|10813.7|10813.1|10816.9|10816.1|10812.9|10812.1|477
1589445600000|2020-05-14 08:40:00|10813.8|10812.9|10812.7|10812.1|10814.8|10814.2|10811.7|10810.9|414
1589445900000|2020-05-14 08:45:00|10812.8|10811.9|10814.1|10813.5|10815.2|10814.4|10812.1|10811.4|424
1589446200000|2020-05-14 08:50:00|10814|10813.4|10815.4|10814.5|10816|10815.1|10812.2|10811.5|453
1589446500000|2020-05-14 08:55:00|10815.5|10814.6|10810.6|10809.7|10815.8|10815.1|10809.8|10808.9|504
1589446800000|2020-05-14 09:00:00|10810.7|10809.8|10809.5|10808.9|10811.3|10810.5|10808.4|10807.7|464
1589447100000|2020-05-14 09:05:00|10809.4|10808.8|10809.3|10808.4|10813.2|10812.3|10809.2|10808.3|443
1589447400000|2020-05-14 09:10:00|10809.2|10808.3|10811.6|10811|10812.3|10811.5|10808.4|10807.7|471
1589447700000|2020-05-14 09:15:00|10811.7|10811.1|10809.8|10809.2|10812.9|10812.3|10809.8|10809|398
1589448000000|2020-05-14 09:20:00|10809.9|10809.3|10808.9|10808|10811.8|10811.2|10808.6|10808|317
1589448300000|2020-05-14 09:25:00|10809|10808.1|10808.8|10807.9|10809.9|10809.3|10808.6|10807.8|314
1589448600000|2020-05-14 09:30:00|10808.9|10808|10810.7|10810.1|10811.2|10810.6|10808.1|10807.5|363
1589448900000|2020-05-14 09:35:00|10810.6|10810|10812.1|10811.5|10812.3|10811.6|10808.8|10808.2|332
1589449200000|2020-05-14 09:40:00|10812.3|10811.4|10811.9|10811.3|10813.4|10812.7|10811|10810.4|340
1589449500000|2020-05-14 09:45:00|10812|10811.4|10812.2|10811.6|10813.3|10812.4|10811|10810.4|327
1589449800000|2020-05-14 09:50:00|10812.3|10811.7|10809.7|10809.1|10813.2|10812.6|10809.6|10808.8|275
1589450100000|2020-05-14 09:55:00|10809.9|10809|10808.9|10808.3|10810.4|10809.7|10806.6|10806|385
1589450400000|2020-05-14 10:00:00|10809|10808.4|10807.5|10806.9|10809.6|10808.7|10805.8|10805.2|492
1589450700000|2020-05-14 10:05:00|10807.7|10806.8|10792.6|10791.7|10809.1|10808.5|10790.3|10789.4|878
1589451000000|2020-05-14 10:10:00|10792.7|10791.8|10791.3|10790.4|10797.4|10796.5|10789.6|10788.9|909
1589451300000|2020-05-14 10:15:00|10791.2|10790.3|10795.5|10794.6|10797.5|10796.6|10790.5|10789.6|687
1589451600000|2020-05-14 10:20:00|10795.7|10794.8|10799.8|10799.2|10801.6|10801|10794.7|10794|688
1589451900000|2020-05-14 10:25:00|10799.7|10799.1|10797.7|10797.1|10800.1|10799.5|10794.1|10793.3|598
1589452200000|2020-05-14 10:30:00|10798|10797.4|10796.3|10795.4|10800.3|10799.4|10795.2|10794.6|514
1589452500000|2020-05-14 10:35:00|10796.1|10795.5|10796.3|10795.7|10797.3|10796.6|10793.6|10792.9|559
1589452800000|2020-05-14 10:40:00|10796.4|10795.8|10797.8|10796.9|10799|10798.3|10794|10793.2|635
1589453100000|2020-05-14 10:45:00|10797.6|10797|10791|10790.1|10798.2|10797.4|10790.1|10789.2|565
1589453400000|2020-05-14 10:50:00|10791.1|10790.2|10788.7|10787.8|10793.3|10792.5|10787.6|10786.7|757
1589453700000|2020-05-14 10:55:00|10788.5|10787.6|10791.9|10791.3|10792.5|10791.7|10783.8|10782.9|688
1589454000000|2020-05-14 11:00:00|10792|10791.4|10786.9|10786|10793.5|10792.6|10786.6|10785.9|628
1589454300000|2020-05-14 11:05:00|10787.2|10786.3|10783.4|10782.5|10787.6|10787|10782.6|10781.8|552
1589454600000|2020-05-14 11:10:00|10783.3|10782.4|10787.7|10787.1|10788.1|10787.4|10782.6|10781.8|551
1589454900000|2020-05-14 11:15:00|10787.6|10787|10780|10779.1|10787.6|10787|10777.1|10776.2|568
1589455200000|2020-05-14 11:20:00|10779.7|10779|10778.4|10777.5|10782.3|10781.4|10776.9|10776.1|577
1589455500000|2020-05-14 11:25:00|10778.3|10777.4|10781.7|10780.8|10783.6|10783|10775.7|10774.9|605
1589455800000|2020-05-14 11:30:00|10781.8|10780.9|10784.1|10783.5|10784.6|10783.9|10780.5|10779.9|497
1589456100000|2020-05-14 11:35:00|10784|10783.4|10788.8|10787.9|10789.4|10788.5|10781.4|10780.8|572
1589456400000|2020-05-14 11:40:00|10788.9|10788|10791.5|10790.9|10792.7|10792|10787.2|10786.3|558
1589456700000|2020-05-14 11:45:00|10791.7|10791.1|10794.5|10793.6|10795.1|10794.5|10791.4|10790.7|622
1589457000000|2020-05-14 11:50:00|10794.4|10793.8|10791.7|10791.1|10794.7|10793.9|10790.9|10790.3|545
1589457300000|2020-05-14 11:55:00|10792|10791.4|10789.8|10789.2|10793.2|10792.4|10787.6|10786.8|731
1589457600000|2020-05-14 12:00:00|10789.7|10788.9|10789.3|10788.7|10791.3|10790.6|10787.1|10786.5|698
1589457900000|2020-05-14 12:05:00|10789.7|10788.8|10790.5|10789.6|10791.2|10790.4|10787.1|10786.3|593
1589458200000|2020-05-14 12:10:00|10790.4|10789.5|10792.6|10792|10794.7|10794|10790.4|10789.5|563
1589458500000|2020-05-14 12:15:00|10792.8|10792.2|10792.9|10792.3|10795.7|10795|10790.1|10789.5|621
1589458800000|2020-05-14 12:20:00|10793|10792.1|10791.1|10790.2|10793.5|10792.9|10790.5|10789.8|528
1589459100000|2020-05-14 12:25:00|10791.2|10790.3|10791|10788.9|10792.7|10792|10789|10788.1|598
1589459400000|2020-05-14 12:30:00|10791.2|10788.7|10787|10786.4|10791.8|10790.8|10785.6|10785|744
1589459700000|2020-05-14 12:35:00|10787.1|10786.2|10782.5|10781.9|10787.1|10786.2|10778.8|10778|798
1589460000000|2020-05-14 12:40:00|10782.3|10781.7|10780.6|10780|10782.4|10781.7|10775.3|10774.4|820
1589460300000|2020-05-14 12:45:00|10780.5|10779.6|10783.6|10783|10784.1|10783.3|10778.2|10777.4|732
1589460600000|2020-05-14 12:50:00|10783.4|10782.8|10787.2|10786.6|10787.3|10786.6|10782.6|10781.9|664
1589460900000|2020-05-14 12:55:00|10787.6|10787|10789.2|10788.6|10789.6|10789|10784.9|10784.3|553
1589461200000|2020-05-14 13:00:00|10789.3|10788.4|10785.6|10785|10789.8|10789.2|10784.4|10783.6|570
1589461500000|2020-05-14 13:05:00|10785.9|10785.3|10790.7|10789.8|10793.9|10793.2|10785.8|10785.2|543
1589461800000|2020-05-14 13:10:00|10790.6|10789.7|10793.3|10792.4|10793.8|10793|10788.8|10788|516
1589462100000|2020-05-14 13:15:00|10792.9|10792|10794.2|10793.6|10798|10797.4|10792.9|10792|577
1589462400000|2020-05-14 13:20:00|10794.1|10793.5|10798.3|10797.7|10801.5|10800.7|10792.8|10792.1|604
1589462700000|2020-05-14 13:25:00|10798.2|10797.6|10793.5|10792.9|10799.8|10798.9|10793.4|10792.8|529
1589463000000|2020-05-14 13:30:00|10793.8|10793.2|10794|10793.1|10797.5|10796.9|10792.1|10791.5|672
1589463300000|2020-05-14 13:35:00|10794.1|10793.2|10791.6|10791|10795.7|10794.9|10791|10790.3|760
1589463600000|2020-05-14 13:40:00|10791.5|10790.9|10794.4|10793.5|10794.8|10793.9|10789.6|10789|603
1589463900000|2020-05-14 13:45:00|10794.3|10793.4|10791.5|10790.9|10797.3|10796.6|10790.1|10789.2|580
1589464200000|2020-05-14 13:50:00|10791.7|10791.1|10792.4|10791.8|10793.8|10793.1|10790.1|10789.3|663
1589464500000|2020-05-14 13:55:00|10792.3|10791.7|10791|10790.1|10794.6|10793.9|10790.4|10789.7|828
1589464800000|2020-05-14 14:00:00|10790.9|10790|10793.3|10792.7|10797|10796.1|10789.4|10788.7|859
1589465100000|2020-05-14 14:05:00|10793.4|10792.8|10796.7|10795.8|10796.9|10796.2|10791.6|10790.9|723
1589465400000|2020-05-14 14:10:00|10796.6|10796|10812.2|10811.3|10815.9|10815|10796.1|10795.4|1057
1589465700000|2020-05-14 14:15:00|10812.1|10811.2|10811.6|10810.7|10813.4|10812.7|10806.8|10806.1|754
1589466000000|2020-05-14 14:20:00|10811.5|10810.6|10811.4|10810.8|10816.7|10816.1|10810.9|10810.2|801
1589466300000|2020-05-14 14:25:00|10811.6|10810.7|10808.2|10807.3|10814|10813.3|10808|10807.2|700
1589466600000|2020-05-14 14:30:00|10808.1|10807.5|10801.6|10801|10810.1|10809.2|10801.6|10801|721
1589466900000|2020-05-14 14:35:00|10801.8|10800.9|10808.7|10808.1|10812.3|10811.4|10801.2|10800.6|827
1589467200000|2020-05-14 14:40:00|10809.2|10808.6|10807.3|10806.4|10812|10811.4|10806.5|10805.7|709
1589467500000|2020-05-14 14:45:00|10807.2|10806.3|10807.2|10806.3|10809.8|10808.9|10802.9|10802.3|833
1589467800000|2020-05-14 14:50:00|10807.1|10806.2|10808.8|10807.9|10813.4|10812.5|10804.3|10803.7|801
1589468100000|2020-05-14 14:55:00|10808.9|10808|10812|10811.1|10815.7|10814.8|10808.9|10808|1104
1589468400000|2020-05-14 15:00:00|10812.2|10811.3|10811.4|10810.5|10814.9|10814.3|10809.7|10808.8|841
1589468700000|2020-05-14 15:05:00|10811.5|10810.6|10814|10813.1|10814.6|10813.7|10810|10809.2|584
1589469000000|2020-05-14 15:10:00|10814.1|10813.4|10804.8|10803.9|10815.5|10814.8|10803.4|10802.5|745
1589469300000|2020-05-14 15:15:00|10804.7|10804.1|10805.1|10804.2|10808|10807.4|10804.2|10803.4|697
1589469600000|2020-05-14 15:20:00|10805|10804.4|10805.5|10804.6|10806.8|10806.2|10803.1|10802.2|571
1589469900000|2020-05-14 15:25:00|10805.6|10804.7|10802.8|10801.9|10806.5|10805.7|10800.7|10799.8|519
1589470200000|2020-05-14 15:30:00|10802.6|10802|10789.9|10789.3|10803.7|10802.9|10788.9|10788|749
1589470500000|2020-05-14 15:35:00|10790.1|10789.2|10792.7|10791.8|10797.3|10796.4|10789.9|10789.1|939
1589470800000|2020-05-14 15:40:00|10792.6|10791.7|10790.9|10790.3|10794.2|10793.3|10789.5|10788.9|982
1589471100000|2020-05-14 15:45:00|10791.2|10790.6|10799.3|10798.4|10799.4|10798.5|10790.9|10790.3|559
1589471400000|2020-05-14 15:50:00|10799|10798.1|10800.3|10799.4|10800.9|10800.1|10797|10796.2|612
1589471700000|2020-05-14 15:55:00|10800.2|10799.3|10799|10798.4|10800.8|10799.9|10796.5|10795.7|561
1589472000000|2020-05-14 16:00:00|10799.2|10798.3|10796.3|10795.7|10804.9|10804.2|10796|10795.4|758
1589472300000|2020-05-14 16:05:00|10796.4|10795.8|10789|10788.4|10796.4|10795.8|10788.7|10788|763
1589472600000|2020-05-14 16:10:00|10788.9|10788.3|10791.3|10790.4|10792.5|10791.7|10787.1|10786.5|613
1589472900000|2020-05-14 16:15:00|10791.6|10791|10790.5|10789.6|10792.3|10791.6|10786.4|10785.7|683
1589473200000|2020-05-14 16:20:00|10790.8|10789.9|10791.7|10790.8|10793.1|10792.4|10789.9|10789.2|565
1589473500000|2020-05-14 16:25:00|10791.8|10790.9|10786|10785.4|10792.9|10792|10784.4|10783.7|687
1589473800000|2020-05-14 16:30:00|10786.1|10785.2|10785.3|10784.4|10787.8|10786.9|10784.6|10784|509
1589474100000|2020-05-14 16:35:00|10785.4|10784.5|10786.3|10785.4|10787.3|10786.5|10785.1|10784.3|346
1589474400000|2020-05-14 16:40:00|10786.2|10785.3|10786.4|10785.5|10787.4|10786.6|10784.2|10783.4|348
1589474700000|2020-05-14 16:45:00|10786.3|10785.4|10782.8|10782.2|10787.3|10786.4|10782.7|10781.8|522
1589475000000|2020-05-14 16:50:00|10782.9|10782.3|10784.4|10783.8|10786.3|10785.5|10782.8|10782|440
1589475300000|2020-05-14 16:55:00|10784.3|10783.7|10783|10782.1|10784.3|10783.7|10781.4|10780.7|502
1589475600000|2020-05-14 17:00:00|10783.3|10782.4|10783.7|10782.8|10783.8|10783|10780.5|10779.8|486
1589475900000|2020-05-14 17:05:00|10783.6|10782.7|10784.4|10783.5|10784.4|10783.5|10781.4|10780.6|465
1589476200000|2020-05-14 17:10:00|10784.5|10783.6|10784.9|10784|10785.5|10784.6|10784.1|10783.3|313
1589476500000|2020-05-14 17:15:00|10785|10784.1|10786.2|10785.3|10786.2|10785.4|10784|10783.2|405
1589476800000|2020-05-14 17:20:00|10786.1|10785.2|10791.2|10790.3|10791.3|10790.4|10785.6|10784.7|535
1589477100000|2020-05-14 17:25:00|10791|10790.1|10788.9|10788|10791|10790.2|10787.1|10786.2|407
1589477400000|2020-05-14 17:30:00|10788.8|10788.2|10789.8|10788.9|10790.8|10790.2|10787.8|10787|571
1589477700000|2020-05-14 17:35:00|10789.6|10789|10789.3|10788.4|10791.4|10790.6|10788.5|10787.7|369
1589478000000|2020-05-14 17:40:00|10789.2|10788.3|10784.7|10784.1|10789.4|10788.5|10784.3|10783.7|502
1589478300000|2020-05-14 17:45:00|10784.8|10783.9|10783.3|10782.4|10785.7|10784.9|10781.8|10780.9|504
1589478600000|2020-05-14 17:50:00|10783.4|10782.5|10782.5|10781.9|10784.2|10783.4|10782|10781.3|387
1589478900000|2020-05-14 17:55:00|10782.6|10782|10782.6|10782|10782.8|10782|10780.9|10780.2|432
1589479200000|2020-05-14 18:00:00|10782.7|10782.1|10783.7|10783.1|10785.2|10784.3|10781.2|10780.5|490
1589479500000|2020-05-14 18:05:00|10783.9|10783|10782.7|10782.1|10784.7|10783.9|10781.6|10780.8|445
1589479800000|2020-05-14 18:10:00|10782.6|10782|10783.7|10782.8|10783.8|10783.1|10782.5|10781.8|266
1589480100000|2020-05-14 18:15:00|10783.8|10782.9|10784.1|10783.2|10785.4|10784.6|10783|10782.2|431
1589480400000|2020-05-14 18:20:00|10784|10783.1|10786.5|10785.9|10786.6|10786|10783.2|10782.3|497
1589480700000|2020-05-14 18:25:00|10786.9|10786.3|10784|10783.1|10787.1|10786.5|10782.7|10781.9|313
1589481000000|2020-05-14 18:30:00|10784.1|10783.2|10784.7|10783.8|10784.8|10784|10782.3|10781.5|378
1589481300000|2020-05-14 18:35:00|10784.5|10783.9|10781.3|10780.4|10785.1|10784.4|10781.1|10780.3|274
1589481600000|2020-05-14 18:40:00|10781.2|10780.3|10784.2|10783.3|10784.3|10783.4|10780.6|10779.8|204
1589481900000|2020-05-14 18:45:00|10784|10783.1|10783|10782.4|10784.6|10783.9|10782.8|10781.9|283
1589482200000|2020-05-14 18:50:00|10782.9|10782|10784.3|10783.4|10784.4|10783.5|10781.4|10780.8|342
1589482500000|2020-05-14 18:55:00|10784.4|10783.5|10783.8|10782.9|10785.5|10784.6|10782.1|10781.3|479
1589482800000|2020-05-14 19:00:00|10783.9|10783|10783.4|10782.5|10784.2|10783.3|10782.4|10781.5|401
1589483100000|2020-05-14 19:05:00|10783.3|10782.4|10783.5|10782.6|10784.2|10783.3|10782.2|10781.4|229
1589483400000|2020-05-14 19:10:00|10783.4|10782.5|10790.5|10789.6|10790.6|10789.8|10782.9|10782|462
1589483700000|2020-05-14 19:15:00|10790.6|10789.7|10791.5|10790.6|10792.4|10791.5|10789.3|10788.4|429
1589484000000|2020-05-14 19:20:00|10791.4|10790.5|10791.3|10790.4|10793.3|10792.4|10790.5|10789.6|477
1589484300000|2020-05-14 19:25:00|10791.2|10790.3|10793.8|10792.9|10794.6|10793.8|10790.2|10789.3|488
1589484600000|2020-05-14 19:30:00|10793.7|10792.8|10791.2|10790.3|10794|10793.1|10790.6|10789.7|444
1589484900000|2020-05-14 19:35:00|10791.3|10790.4|10793.5|10792.6|10797.7|10796.8|10789.8|10788.9|529
1589485200000|2020-05-14 19:40:00|10793.4|10792.5|10796.3|10795.4|10796.7|10795.8|10792.7|10791.8|486
1589485500000|2020-05-14 19:45:00|10796.4|10795.5|10796.9|10796|10797.8|10796.9|10793.6|10792.7|462
1589485800000|2020-05-14 19:50:00|10797|10796.1|10800.3|10799.4|10800.6|10799.7|10797|10796.1|469
1589486100000|2020-05-14 19:55:00|10800.4|10799.5|10800.1|10799.2|10803.1|10802.2|10799.5|10798.6|571
1589486400000|2020-05-14 20:00:00|10800.2|10799.3|10801.9|10801|10802.3|10801.4|10799.4|10798.5|325
1589486700000|2020-05-14 20:05:00|10801.6|10800.7|10801.8|10800.9|10802.4|10801.5|10800.6|10799.7|247
1589487000000|2020-05-14 20:10:00|10801.7|10800.8|10803.5|10802.6|10803.6|10802.8|10801.7|10800.8|191
1589487300000|2020-05-14 20:15:00|10803.6|10802.7|10800.6|10799.7|10803.6|10802.7|10800.5|10799.6|214
1589487600000|2020-05-14 20:20:00|10800.7|10799.8|10798.1|10797.2|10800.9|10800|10798.1|10797.2|119
1589487900000|2020-05-14 20:25:00|10798.2|10797.3|10799.7|10799.1|10800.1|10799.3|10797.9|10797|128
1589488200000|2020-05-14 20:30:00|10799.9|10799|10801.3|10800.4|10801.4|10800.5|10798.9|10798|190
1589488500000|2020-05-14 20:35:00|10801.7|10800.8|10799.9|10799|10802.3|10801.4|10799.6|10798.7|137
1589488800000|2020-05-14 20:40:00|10800|10799.1|10803|10802.1|10803.6|10802.7|10799.9|10799|252
1589489100000|2020-05-14 20:45:00|10802.9|10802|10803.8|10802.9|10803.8|10802.9|10801.9|10801|163
1589489400000|2020-05-14 20:50:00|10803.7|10802.8|10802.9|10802|10804|10803.1|10802.8|10801.9|128
1589489700000|2020-05-14 20:55:00|10802.8|10801.9|10805.4|10804.5|10806|10804.7|10802.5|10801.3|281
1589490000000|2020-05-14 21:00:00|10805.6|10804.3|10805.7|10803.1|10806.1|10804.3|10805.6|10802.6|40
1589490300000|2020-05-14 21:05:00|10805.5|10803.3|10805.3|10801.7|10806.6|10803.8|10804.9|10801.7|170
1589490600000|2020-05-14 21:10:00|10805.4|10802.4|10807.2|10805|10808.3|10806.5|10805.2|10800.8|277
1589490900000|2020-05-14 21:15:00|10807.3|10804.9|10807.7|10803.4|10808.2|10805.8|10805.8|10802.2|276
1589491200000|2020-05-14 21:20:00|10807.6|10803.1|10807.8|10803.5|10808.9|10806.8|10805.3|10802.1|281
1589491500000|2020-05-14 21:25:00|10807.7|10803.6|10806.5|10804.5|10807.9|10805.6|10806.1|10802.7|333
1589491800000|2020-05-14 21:30:00|10806.2|10804.1|10807.5|10805.1|10808.7|10805.4|10806|10801.8|361
1589492100000|2020-05-14 21:35:00|10807.4|10804.8|10807.1|10805.1|10807.6|10805.4|10806.7|10804.4|159
1589492400000|2020-05-14 21:40:00|10807|10805|10807.4|10804.8|10807.6|10805.4|10806.7|10804.6|219
1589492700000|2020-05-14 21:45:00|10807.3|10804.9|10807.3|10804.9|10807.6|10805.2|10806.7|10804.6|224
1589493000000|2020-05-14 21:50:00|10807.2|10805.1|10808.2|10805.4|10808.6|10805.6|10806.8|10804.4|297
1589493300000|2020-05-14 21:55:00|10808.6|10805.5|10808.6|10805.6|10809.3|10806.8|10807.5|10804.9|260
1589493600000|2020-05-14 22:00:00|10808.5|10805.8|10807.8|10806.5|10809.1|10806.8|10806.2|10804.9|534
1589493900000|2020-05-14 22:05:00|10808|10806.6|10807.2|10805.9|10808|10806.6|10806.6|10805.4|371
1589494200000|2020-05-14 22:10:00|10806.9|10806|10806.3|10804.6|10807.5|10806.1|10805.6|10804.4|373
1589494500000|2020-05-14 22:15:00|10806.2|10804.5|10805.1|10804.2|10806.6|10805.7|10804.8|10803.8|268
1589494800000|2020-05-14 22:20:00|10805.2|10804.3|10806.2|10805.3|10806.4|10805.5|10805.2|10804.3|174
1589495100000|2020-05-14 22:25:00|10806.1|10805|10805|10804.1|10806.1|10805.1|10804.9|10804|146
1589495400000|2020-05-14 22:30:00|10805.2|10804.3|10805.5|10804.6|10806.2|10805.3|10804.7|10803.8|191
1589495700000|2020-05-14 22:35:00|10805.4|10804.5|10805.4|10804.5|10805.8|10804.9|10804.9|10804|325
1589496000000|2020-05-14 22:40:00|10805.5|10804.6|10804.3|10803.4|10805.5|10804.6|10804.3|10803.4|114
1589496300000|2020-05-14 22:45:00|10804.5|10803.6|10802.9|10802|10805.4|10804.5|10802.9|10802|133
1589496600000|2020-05-14 22:50:00|10802.8|10801.9|10803.4|10802.5|10804.8|10803.9|10802.3|10801.4|197
1589496900000|2020-05-14 22:55:00|10803.5|10802.6|10803.9|10803|10804.3|10803.4|10802.8|10802|95
1589497200000|2020-05-14 23:00:00|10804.8|10803.1|10804.7|10803.8|10804.8|10804|10803.5|10802.6|137
1589497500000|2020-05-14 23:05:00|10804.6|10803.7|10804.5|10803.6|10804.6|10803.7|10803.5|10802.6|90
1589497800000|2020-05-14 23:10:00|10804.4|10803.5|10806.2|10805.3|10806.3|10805.4|10804.4|10803.5|142
1589498100000|2020-05-14 23:15:00|10806.3|10805.4|10807.6|10806.7|10808.5|10807.6|10806.2|10805.3|202
1589498400000|2020-05-14 23:20:00|10807.5|10806.6|10807.8|10806.9|10808.2|10807.5|10807.2|10806.3|106
1589498700000|2020-05-14 23:25:00|10807.6|10806.7|10807.3|10806.4|10807.9|10807|10806.7|10805.8|95
1589499000000|2020-05-14 23:30:00|10807.5|10806.6|10806.9|10806|10807.8|10806.9|10806.8|10805.9|98
1589499300000|2020-05-14 23:35:00|10807.2|10806.3|10807.1|10806.2|10807.6|10806.7|10806.9|10806.1|57
1589499600000|2020-05-14 23:40:00|10807.2|10806.3|10807.7|10806.8|10807.9|10807.2|10807.1|10806.2|68
1589499900000|2020-05-14 23:45:00|10807.9|10807|10807.2|10806.6|10808.6|10807.7|10807.2|10806.4|120
1589500200000|2020-05-14 23:50:00|10807.3|10806.7|10806.7|10805.8|10808.3|10807.5|10806.5|10805.6|102
1589500500000|2020-05-14 23:55:00|10806.8|10805.9|10806.6|10805.7|10807.9|10807.1|10806.6|10805.7|159
1589500800000|2020-05-15 00:00:00|10806.7|10805.8|10804.5|10803.9|10807|10806.3|10804.5|10803.7|312
1589501100000|2020-05-15 00:05:00|10804.3|10803.7|10803.3|10802.7|10804.7|10804|10801.7|10800.8|295
1589501400000|2020-05-15 00:10:00|10803.2|10802.6|10806.9|10806|10807.5|10806.7|10803.2|10802.5|258
1589501700000|2020-05-15 00:15:00|10807.1|10806.3|10805.2|10804.6|10807.8|10807|10804.7|10804|170
1589502000000|2020-05-15 00:20:00|10805.4|10804.5|10804.8|10803.9|10805.6|10804.8|10803.9|10803.2|221
1589502300000|2020-05-15 00:25:00|10804.7|10803.8|10805|10804.4|10805.4|10804.7|10804.4|10803.5|175
1589502600000|2020-05-15 00:30:00|10805.3|10804.5|10806.6|10806|10807|10806.4|10804.9|10804.1|219
1589502900000|2020-05-15 00:35:00|10806.7|10806.1|10805.5|10804.6|10807.2|10806.6|10804.3|10803.6|194
1589503200000|2020-05-15 00:40:00|10805|10804.4|10803.9|10803.3|10805.1|10804.5|10802.7|10802.1|184
1589503500000|2020-05-15 00:45:00|10804|10803.1|10800.9|10800|10804.6|10803.8|10799.9|10799.2|260
1589503800000|2020-05-15 00:50:00|10801|10800.1|10805.2|10804.3|10805.5|10804.8|10800.2|10799.4|517
1589504100000|2020-05-15 00:55:00|10804.9|10804|10805.9|10805|10806.6|10805.9|10803.6|10802.9|384
1589504400000|2020-05-15 01:00:00|10805.8|10804.9|10804.8|10803.9|10807.7|10806.8|10804.7|10803.8|257
1589504700000|2020-05-15 01:05:00|10804.7|10803.8|10803.9|10803.3|10805.3|10804.5|10803.5|10802.6|234
1589505000000|2020-05-15 01:10:00|10804.1|10803.2|10804.4|10803.8|10805.4|10804.6|10802.8|10802|308
1589505300000|2020-05-15 01:15:00|10804.5|10803.9|10806.6|10805.7|10807|10806.2|10804|10803.1|310
1589505600000|2020-05-15 01:20:00|10806.5|10805.6|10807|10806.4|10807|10806.4|10804.5|10803.7|247
1589505900000|2020-05-15 01:25:00|10807.2|10806.3|10805.4|10804.8|10807.2|10806.4|10805.2|10804.4|184
1589506200000|2020-05-15 01:30:00|10805.5|10804.9|10806|10805.4|10806.9|10806.2|10805.5|10804.7|202
1589506500000|2020-05-15 01:35:00|10805.9|10805.3|10803.5|10802.9|10807|10806.3|10803.4|10802.8|285
1589506800000|2020-05-15 01:40:00|10803.3|10802.7|10802.8|10801.9|10803.8|10803.1|10802|10801.3|321
1589507100000|2020-05-15 01:45:00|10802.7|10802.1|10802.6|10801.7|10803.8|10803|10801.9|10801.1|215
1589507400000|2020-05-15 01:50:00|10802.5|10801.6|10802.8|10801.9|10803.9|10803|10802.1|10801.3|249
1589507700000|2020-05-15 01:55:00|10802.9|10802.2|10803.1|10802.2|10804.9|10804|10802.2|10801.4|270
1589508000000|2020-05-15 02:00:00|10803.2|10802.3|10802.2|10801.6|10803.8|10802.9|10800.2|10799.3|486
1589508300000|2020-05-15 02:05:00|10802.3|10801.4|10803.4|10802.5|10804|10803.2|10801.9|10801|238
1589508600000|2020-05-15 02:10:00|10803.3|10802.7|10802|10801.1|10803.7|10803|10802|10801.1|292
1589508900000|2020-05-15 02:15:00|10801.9|10801|10801.3|10800.4|10802.2|10801.3|10799.9|10799|309
1589509200000|2020-05-15 02:20:00|10801.2|10800.3|10799.5|10798.6|10801.8|10800.9|10799.2|10798.4|316
1589509500000|2020-05-15 02:25:00|10799.6|10798.7|10800.8|10799.9|10801.1|10800.3|10798.8|10798|281
1589509800000|2020-05-15 02:30:00|10800.9|10800|10801.1|10800.2|10801.7|10800.9|10800|10799.1|241
1589510100000|2020-05-15 02:35:00|10801.2|10800.3|10801.3|10800.7|10802.4|10801.6|10800.8|10800|257
1589510400000|2020-05-15 02:40:00|10801.2|10800.6|10801.4|10800.5|10802.2|10801.6|10800.4|10799.7|183
1589510700000|2020-05-15 02:45:00|10801.5|10800.6|10801.2|10800.3|10802.3|10801.4|10801|10800.2|103
1589511000000|2020-05-15 02:50:00|10801.3|10800.4|10802.5|10801.9|10803.6|10802.8|10801|10800.3|187
1589511300000|2020-05-15 02:55:00|10802.7|10802.1|10803.5|10802.6|10804.2|10803.4|10802.4|10801.7|239
1589511600000|2020-05-15 03:00:00|10803.6|10802.7|10804|10803.1|10804.2|10803.5|10802.6|10802|257
1589511900000|2020-05-15 03:05:00|10803.8|10803.2|10804.1|10803.2|10804.2|10803.6|10803.3|10802.4|185
1589512200000|2020-05-15 03:10:00|10804.5|10803.6|10805.4|10804.8|10805.6|10804.9|10803.9|10803.1|260
1589512500000|2020-05-15 03:15:00|10805.5|10804.9|10804.2|10803.6|10806.1|10805.3|10804.2|10803.4|131
1589512800000|2020-05-15 03:20:00|10804.3|10803.7|10805.3|10804.4|10805.5|10804.8|10803.9|10803.2|180
1589513100000|2020-05-15 03:25:00|10805.2|10804.3|10806.2|10805.6|10806.4|10805.6|10805.1|10804.3|198
1589513400000|2020-05-15 03:30:00|10806.4|10805.5|10806.1|10805.5|10807.6|10806.9|10805.7|10805|159
1589513700000|2020-05-15 03:35:00|10806|10805.4|10806.1|10805.5|10806.9|10806.1|10805.6|10804.9|219
1589514000000|2020-05-15 03:40:00|10806|10805.4|10806.1|10805.5|10806.4|10805.7|10805.2|10804.4|136
1589514300000|2020-05-15 03:45:00|10806.2|10805.6|10805.7|10804.8|10806.4|10805.7|10804.7|10803.9|215
1589514600000|2020-05-15 03:50:00|10805.3|10804.7|10805.4|10804.5|10806.6|10805.9|10805.1|10804.4|169
1589514900000|2020-05-15 03:55:00|10805.2|10804.6|10805.8|10804.9|10806.9|10806.2|10805.2|10804.5|159
1589515200000|2020-05-15 04:00:00|10805.9|10805|10804.7|10803.8|10805.9|10805.1|10804.3|10803.5|150
1589515500000|2020-05-15 04:05:00|10804.8|10803.9|10805.7|10805.1|10806.2|10805.5|10804.7|10803.8|159
1589515800000|2020-05-15 04:10:00|10805.8|10805.2|10805.4|10804.5|10807|10806.1|10805.2|10804.4|157
1589516100000|2020-05-15 04:15:00|10805.3|10804.4|10806.5|10805.6|10806.5|10805.6|10804.7|10804|155
1589516400000|2020-05-15 04:20:00|10806.4|10805.5|10806.3|10805.4|10806.5|10805.7|10805.7|10804.8|115
1589516700000|2020-05-15 04:25:00|10806.4|10805.5|10806|10805.1|10806.7|10806|10805.7|10804.9|148
1589517000000|2020-05-15 04:30:00|10806.1|10805.2|10806.9|10806.3|10807.4|10806.6|10806.1|10805.2|150
1589517300000|2020-05-15 04:35:00|10807|10806.1|10806.2|10805.6|10807.3|10806.4|10806.1|10805.3|110
1589517600000|2020-05-15 04:40:00|10806.3|10805.4|10806.8|10805.9|10806.8|10806|10805.4|10804.6|133
1589517900000|2020-05-15 04:45:00|10806.7|10805.8|10806.3|10805.4|10807.1|10806.2|10805.7|10804.9|139
1589518200000|2020-05-15 04:50:00|10806.2|10805.3|10805.2|10804.6|10806.4|10805.5|10805.1|10804.3|95
1589518500000|2020-05-15 04:55:00|10805.1|10804.5|10805.9|10805|10806.1|10805.3|10804|10803.2|156
1589518800000|2020-05-15 05:00:00|10806.1|10805.3|10804.3|10803.4|10806.2|10805.3|10803.7|10803|194
1589519100000|2020-05-15 05:05:00|10804.4|10803.5|10805.7|10805.1|10806.6|10805.9|10804.3|10803.4|207
1589519400000|2020-05-15 05:10:00|10805.6|10805|10806.6|10805.7|10806.6|10805.8|10805.6|10804.8|112
1589519700000|2020-05-15 05:15:00|10806.8|10805.9|10807.6|10806.7|10807.9|10807|10806.6|10805.9|155
1589520000000|2020-05-15 05:20:00|10807.5|10806.6|10806.2|10805.6|10807.5|10806.6|10806.1|10805.3|167
1589520300000|2020-05-15 05:25:00|10806.3|10805.4|10805.9|10805.3|10806.4|10805.6|10803.6|10802.8|254
1589520600000|2020-05-15 05:30:00|10806.1|10805.5|10804.3|10803.4|10806.3|10805.5|10803.9|10803|184
1589520900000|2020-05-15 05:35:00|10804.2|10803.3|10805.1|10804.5|10805.3|10804.6|10803.8|10802.9|123
1589521200000|2020-05-15 05:40:00|10805|10804.4|10807.4|10806.5|10807.4|10806.5|10804.5|10803.8|155
1589521500000|2020-05-15 05:45:00|10807.3|10806.4|10807.1|10806.2|10807.6|10806.8|10806.7|10805.9|127
1589521800000|2020-05-15 05:50:00|10807|10806.1|10805.2|10804.6|10807|10806.2|10805.2|10804.4|235
1589522100000|2020-05-15 05:55:00|10805.3|10804.7|10806.9|10806|10807.1|10806.2|10804.6|10803.7|221
1589522400000|2020-05-15 06:00:00|10807|10806.1|10809.9|10809.3|10810.5|10809.8|10804.9|10804|402
1589522700000|2020-05-15 06:05:00|10810.1|10809.2|10806.7|10805.8|10810.2|10809.4|10803.2|10802.4|477
1589523000000|2020-05-15 06:10:00|10806.8|10805.9|10806.2|10805.3|10807.9|10807.2|10805.1|10804.3|367
1589523300000|2020-05-15 06:15:00|10805.9|10805|10807.3|10806.4|10808.5|10807.6|10805.9|10805|357
1589523600000|2020-05-15 06:20:00|10806.9|10806.3|10807.2|10806.3|10809.4|10808.5|10806.9|10806.1|297
1589523900000|2020-05-15 06:25:00|10807.3|10806.4|10803.7|10802.8|10809|10808.3|10802.9|10802.3|310
1589524200000|2020-05-15 06:30:00|10803.8|10802.9|10804.9|10804.3|10805.3|10804.6|10801.3|10800.7|457
1589524500000|2020-05-15 06:35:00|10804.8|10804.2|10801.3|10800.7|10806.1|10805.4|10800.7|10799.9|329
1589524800000|2020-05-15 06:40:00|10801.2|10800.6|10801.2|10800.3|10802.3|10801.7|10799.4|10798.8|341
1589525100000|2020-05-15 06:45:00|10801.1|10800.2|10801.1|10800.2|10803.1|10802.5|10798.9|10798.2|397
1589525400000|2020-05-15 06:50:00|10801|10800.4|10796.1|10795.5|10801.3|10800.6|10795.9|10795.3|380
1589525700000|2020-05-15 06:55:00|10796|10795.4|10799.6|10798.7|10799.7|10799|10795.9|10795.1|346
1589526000000|2020-05-15 07:00:00|10799.4|10798.8|10797.8|10797.2|10802.2|10801.3|10796.1|10795.5|682
1589526300000|2020-05-15 07:05:00|10797.7|10797.1|10796.5|10795.9|10799.6|10799|10793.6|10792.8|410
1589526600000|2020-05-15 07:10:00|10796.4|10795.8|10805.6|10805|10806.3|10805.5|10795.7|10795.1|644
1589526900000|2020-05-15 07:15:00|10805.7|10804.8|10808|10807.4|10808|10807.4|10803.5|10802.9|664
1589527200000|2020-05-15 07:20:00|10808.1|10807.2|10807.7|10806.8|10810|10809.1|10805.5|10804.7|575
1589527500000|2020-05-15 07:25:00|10807.8|10806.9|10810.6|10810|10815.3|10814.4|10807.5|10806.8|587
1589527800000|2020-05-15 07:30:00|10810.7|10810.1|10811|10810.4|10813.3|10812.6|10809.7|10809.1|457
1589528100000|2020-05-15 07:35:00|10811.1|10810.5|10813.2|10812.3|10813.4|10812.6|10808.1|10807.3|481
1589528400000|2020-05-15 07:40:00|10813|10812.4|10813.6|10813|10815.2|10814.6|10811.7|10810.9|416
1589528700000|2020-05-15 07:45:00|10813.7|10813.1|10812.3|10811.4|10816.1|10815.2|10809.1|10808.2|505
1589529000000|2020-05-15 07:50:00|10812.1|10811.5|10812.9|10812|10813.3|10812.5|10810.4|10809.7|480
1589529300000|2020-05-15 07:55:00|10812.8|10811.9|10817|10816.1|10819.4|10818.6|10812.7|10811.9|666
1589529600000|2020-05-15 08:00:00|10816.7|10815.8|10816.3|10815.7|10817.7|10816.8|10813.8|10812.9|589
1589529900000|2020-05-15 08:05:00|10816.4|10815.8|10812.7|10812.1|10819.9|10819.3|10812.6|10811.9|538
1589530200000|2020-05-15 08:10:00|10812.8|10812.2|10814.6|10814|10815.5|10814.6|10811.9|10811.1|450
1589530500000|2020-05-15 08:15:00|10814.7|10814.1|10816.1|10815.5|10816.3|10815.5|10812.3|10811.6|503
1589530800000|2020-05-15 08:20:00|10816.2|10815.6|10818.5|10817.6|10818.8|10817.9|10814.6|10814|419
1589531100000|2020-05-15 08:25:00|10818.3|10817.7|10815.3|10814.7|10818.4|10817.8|10814.4|10813.6|410
1589531400000|2020-05-15 08:30:00|10815.2|10814.6|10815.5|10814.6|10815.8|10815|10811.3|10810.7|449
1589531700000|2020-05-15 08:35:00|10815.4|10814.5|10814.7|10814.1|10818|10817.4|10813.6|10813|435
1589532000000|2020-05-15 08:40:00|10814.6|10814|10812.6|10812|10816.2|10815.6|10812.4|10811.6|362
1589532300000|2020-05-15 08:45:00|10812.5|10811.9|10808.8|10807.9|10812.5|10811.9|10808.4|10807.8|419
1589532600000|2020-05-15 08:50:00|10808.7|10807.8|10811.8|10811.2|10812.4|10811.6|10806.2|10805.3|490
1589532900000|2020-05-15 08:55:00|10811.7|10811.1|10811.8|10810.9|10813.4|10812.6|10809.5|10808.8|383
1589533200000|2020-05-15 09:00:00|10811.9|10811|10809.3|10808.7|10811.9|10811|10807.3|10806.5|405
1589533500000|2020-05-15 09:05:00|10809.2|10808.6|10810.4|10809.8|10811.8|10811.2|10808.1|10807.4|387
1589533800000|2020-05-15 09:10:00|10810.5|10809.9|10815.3|10814.7|10817.6|10816.8|10809.8|10809.2|538
1589534100000|2020-05-15 09:15:00|10815.4|10814.8|10814.1|10813.5|10816.3|10815.4|10813.6|10813|357
1589534400000|2020-05-15 09:20:00|10814.4|10813.4|10811.5|10810.9|10816.8|10816.1|10810.6|10809.9|513
1589534700000|2020-05-15 09:25:00|10811.4|10810.8|10815.6|10815|10816.5|10815.7|10811|10810.2|307
1589535000000|2020-05-15 09:30:00|10815.8|10815.2|10814.7|10813.8|10816.5|10815.8|10812.5|10811.9|437
1589535300000|2020-05-15 09:35:00|10814.8|10813.9|10808|10807.1|10814.9|10814.1|10808|10807.1|322
1589535600000|2020-05-15 09:40:00|10807.9|10807.3|10810.2|10809.6|10811.9|10811.1|10807.9|10807.1|444
1589535900000|2020-05-15 09:45:00|10810.3|10809.7|10809.9|10809|10812.3|10811.7|10809|10808.1|477
1589536200000|2020-05-15 09:50:00|10810|10809.1|10809.2|10808.6|10810.9|10810.1|10809.1|10808.4|401
1589536500000|2020-05-15 09:55:00|10809.3|10808.7|10813.3|10812.4|10814.1|10813.3|10809.1|10808.5|372
1589536800000|2020-05-15 10:00:00|10813.2|10812.6|10812.8|10812.2|10815.3|10814.7|10809.7|10809|466
1589537100000|2020-05-15 10:05:00|10812.7|10812.1|10816.2|10815.6|10816.5|10815.7|10812.7|10812.1|346
1589537400000|2020-05-15 10:10:00|10816.3|10815.7|10814.8|10814.2|10816.4|10815.8|10813.2|10812.4|321
1589537700000|2020-05-15 10:15:00|10814.9|10814.3|10817|10816.4|10819.3|10818.4|10814.4|10813.7|444
1589538000000|2020-05-15 10:20:00|10816.9|10816.3|10815.9|10815.3|10818.9|10818.1|10815.6|10814.9|413
1589538300000|2020-05-15 10:25:00|10816.2|10815.6|10814.3|10813.7|10817.3|10816.7|10813.4|10812.8|354
1589538600000|2020-05-15 10:30:00|10814.2|10813.6|10809.5|10808.9|10814.5|10813.9|10809.1|10808.4|516
1589538900000|2020-05-15 10:35:00|10809.4|10808.8|10810.7|10810.1|10813.9|10813.3|10809.1|10808.3|597
1589539200000|2020-05-15 10:40:00|10810.8|10810.2|10810.3|10809.7|10812.4|10811.6|10806.7|10805.8|618
1589539500000|2020-05-15 10:45:00|10810.2|10809.6|10809.5|10808.9|10811.5|10810.8|10808.6|10807.8|450
1589539800000|2020-05-15 10:50:00|10809.7|10808.8|10810|10809.4|10811.9|10811.2|10808.1|10807.5|506
1589540100000|2020-05-15 10:55:00|10810.1|10809.5|10810.8|10809.9|10813.9|10813.3|10809.6|10809|542
1589540400000|2020-05-15 11:00:00|10810.7|10809.8|10809.6|10808.7|10812.4|10811.5|10807.1|10806.3|665
1589540700000|2020-05-15 11:05:00|10809.7|10808.8|10812.5|10811.6|10816.8|10816.1|10807.8|10806.9|676
1589541000000|2020-05-15 11:10:00|10812.6|10812|10814.1|10813.2|10816.6|10815.8|10812.3|10811.5|553
1589541300000|2020-05-15 11:15:00|10814|10813.4|10809.5|10808.6|10814.3|10813.6|10808.2|10807.6|463
1589541600000|2020-05-15 11:20:00|10809.4|10808.8|10807.7|10806.8|10809.4|10808.8|10805.4|10804.8|539
1589541900000|2020-05-15 11:25:00|10807.8|10806.9|10803.9|10803.3|10808.2|10807.5|10801.5|10800.8|552
1589542200000|2020-05-15 11:30:00|10803.8|10802.9|10803|10802.1|10806.4|10805.5|10801.2|10800.4|597
1589542500000|2020-05-15 11:35:00|10802.7|10802.2|10799.9|10799|10805|10804.4|10799.2|10798.4|550
1589542800000|2020-05-15 11:40:00|10799.8|10798.9|10803.9|10803|10804.3|10803.5|10799.7|10798.8|505
1589543100000|2020-05-15 11:45:00|10803.7|10802.8|10799.8|10798.9|10804.2|10803.5|10798.6|10797.9|524
1589543400000|2020-05-15 11:50:00|10799.9|10799|10800.3|10799.7|10800.8|10800.1|10797.7|10796.8|548
1589543700000|2020-05-15 11:55:00|10800.5|10799.9|10800.7|10799.8|10802.2|10801.6|10798.5|10797.7|498
1589544000000|2020-05-15 12:00:00|10800.5|10799.9|10793.2|10792.3|10800.7|10800|10793.1|10792.2|756
1589544300000|2020-05-15 12:05:00|10793.1|10792.5|10794.9|10794|10797.2|10796.3|10789.3|10788.5|741
1589544600000|2020-05-15 12:10:00|10795|10794.1|10798|10797.1|10798.4|10797.5|10791.3|10790.6|608
1589544900000|2020-05-15 12:15:00|10797.8|10796.9|10797.5|10796.9|10798.7|10798.1|10796.2|10795.3|611
1589545200000|2020-05-15 12:20:00|10797.6|10796.7|10801.3|10800.4|10801.9|10801|10794.3|10793.4|601
1589545500000|2020-05-15 12:25:00|10801.6|10800.7|10802.4|10798.7|10803|10801.9|10797.9|10797|720
1589545800000|2020-05-15 12:30:00|10802.6|10799|10803.9|10803|10805.3|10804.4|10799|10797.7|813
1589546100000|2020-05-15 12:35:00|10803.7|10802.8|10818.6|10817.7|10822.3|10821.1|10803|10802.2|875
1589546400000|2020-05-15 12:40:00|10818.5|10817.6|10829.9|10829|10830.1|10829.2|10814.2|10813|1271
1589546700000|2020-05-15 12:45:00|10829.8|10828.9|10826.5|10825.6|10840.6|10839.7|10824.3|10823.4|1190
1589547000000|2020-05-15 12:50:00|10826.2|10825.3|10824.6|10823.7|10828.3|10827.4|10824|10823.1|724
1589547300000|2020-05-15 12:55:00|10824.7|10823.8|10830.1|10829.2|10830.8|10829.9|10824.7|10823.8|647
1589547600000|2020-05-15 13:00:00|10830.2|10829.3|10832.3|10831.4|10833.7|10832.8|10823|10822.1|882
1589547900000|2020-05-15 13:05:00|10832.5|10831.6|10842.7|10841.8|10843.2|10842.3|10831.6|10830.7|659
1589548200000|2020-05-15 13:10:00|10842.6|10841.7|10842.5|10840|10846.7|10845.8|10839.6|10838.7|559
1589548500000|2020-05-15 13:15:00|10843.1|10838.8|10845.1|10844.2|10846.1|10845.2|10837.9|10837|530
1589548800000|2020-05-15 13:20:00|10845.2|10844.3|10845.8|10844.9|10851.7|10850.8|10842.4|10841.5|521
1589549100000|2020-05-15 13:25:00|10845.7|10844.8|10841.2|10840.3|10846.2|10845.3|10841|10840.1|400
1589549400000|2020-05-15 13:30:00|10841.1|10840.2|10840.3|10839.4|10845|10844.1|10839.7|10838.8|518
1589549700000|2020-05-15 13:35:00|10840.5|10839.6|10848.2|10847.3|10848.5|10847.6|10838.6|10837.7|623
1589550000000|2020-05-15 13:40:00|10848.3|10847.4|10845|10844.1|10850|10849.1|10841.3|10840.4|651
1589550300000|2020-05-15 13:45:00|10845.3|10844.4|10841.2|10840.3|10848.4|10847.5|10841.2|10840.3|490
1589550600000|2020-05-15 13:50:00|10841.3|10840.4|10838.2|10837.3|10843.6|10842.7|10837.9|10837.1|573
1589550900000|2020-05-15 13:55:00|10838.4|10837.5|10838.4|10837.5|10840.8|10839.9|10836.3|10835.6|593
1589551200000|2020-05-15 14:00:00|10838.3|10837.4|10828|10827.1|10839.2|10838|10827.7|10826.8|871
1589551500000|2020-05-15 14:05:00|10828.1|10827.2|10834.7|10833.8|10834.8|10833.9|10826.6|10825.7|661
1589551800000|2020-05-15 14:10:00|10834.6|10833.7|10837.2|10836.3|10839.7|10838.8|10833.3|10832.4|678
1589552100000|2020-05-15 14:15:00|10837.5|10836.6|10831.1|10830.2|10837.7|10837.1|10830.6|10829.8|661
1589552400000|2020-05-15 14:20:00|10831|10830.1|10833.2|10832.3|10834.3|10833.4|10830.8|10829.9|606
1589552700000|2020-05-15 14:25:00|10833.1|10832.2|10833.7|10832.8|10835.7|10834.8|10832.1|10831.3|504
1589553000000|2020-05-15 14:30:00|10833.5|10832.9|10832.2|10831.6|10833.9|10833.2|10831.1|10830.3|692
1589553300000|2020-05-15 14:35:00|10832.1|10831.5|10834.2|10833.3|10836.2|10835.4|10831|10830.3|640
1589553600000|2020-05-15 14:40:00|10834|10833.4|10830.9|10830.3|10834.1|10833.4|10828|10827.2|681
1589553900000|2020-05-15 14:45:00|10830.8|10830.2|10830.7|10830.1|10831.2|10830.5|10826.1|10825.4|716
1589554200000|2020-05-15 14:50:00|10830.6|10830|10824.5|10823.9|10831.3|10830.5|10821.5|10820.7|849
1589554500000|2020-05-15 14:55:00|10824.6|10824|10819.8|10818.9|10824.6|10824|10814.6|10813.8|1019
1589554800000|2020-05-15 15:00:00|10819.9|10819|10818.7|10818.1|10824.9|10824|10817.7|10816.8|807
1589555100000|2020-05-15 15:05:00|10818.6|10818|10823.6|10823|10825|10824.3|10817|10816.3|581
1589555400000|2020-05-15 15:10:00|10823.3|10822.4|10823.4|10822.8|10826|10825.2|10821.9|10821|567
1589555700000|2020-05-15 15:15:00|10823.5|10822.9|10821.9|10821.3|10826|10825.2|10821.4|10820.6|714
1589556000000|2020-05-15 15:20:00|10822|10821.4|10822.6|10821.7|10823.8|10822.9|10821.2|10820.6|514
1589556300000|2020-05-15 15:25:00|10822.8|10822.2|10812.3|10811.4|10823.3|10822.7|10811.7|10810.9|742
1589556600000|2020-05-15 15:30:00|10812.5|10811.9|10819.8|10819.2|10820|10819.3|10812.5|10811.7|654
1589556900000|2020-05-15 15:35:00|10819.9|10819|10815.8|10814.9|10820.9|10820.1|10815|10814.2|520
1589557200000|2020-05-15 15:40:00|10815.9|10815.3|10813.7|10813.1|10817.8|10817.2|10813.5|10812.8|488
1589557500000|2020-05-15 15:45:00|10813.6|10813|10815|10814.1|10816.3|10815.7|10811.5|10810.6|625
1589557800000|2020-05-15 15:50:00|10814.9|10814|10817|10816.4|10818.4|10817.7|10814|10813.2|640
1589558100000|2020-05-15 15:55:00|10817.2|10816.6|10815.9|10815.3|10822.9|10822.1|10815.9|10815.2|625
1589558400000|2020-05-15 16:00:00|10815.8|10815.2|10821.7|10821.1|10822.3|10821.6|10814.3|10813.5|705
1589558700000|2020-05-15 16:05:00|10821.6|10821|10819.2|10818.3|10822.3|10821.6|10814.2|10813.3|532
1589559000000|2020-05-15 16:10:00|10819.1|10818.2|10818.9|10818|10819.3|10818.4|10816.4|10815.7|571
1589559300000|2020-05-15 16:15:00|10818.7|10818.1|10815.4|10814.8|10820.1|10819.4|10813.4|10812.8|546
1589559600000|2020-05-15 16:20:00|10815.5|10814.6|10815.8|10814.9|10818.9|10818.3|10813.5|10812.7|700
1589559900000|2020-05-15 16:25:00|10815.7|10814.8|10816.7|10816.1|10818.5|10817.6|10815.2|10814.3|568
1589560200000|2020-05-15 16:30:00|10816.5|10815.9|10818.2|10817.6|10822.5|10821.9|10816|10815.4|564
1589560500000|2020-05-15 16:35:00|10818.3|10817.7|10815|10814.4|10818.8|10818|10814.6|10813.9|617
1589560800000|2020-05-15 16:40:00|10815.1|10814.5|10812.6|10812|10816.3|10815.6|10812|10811.4|501
1589561100000|2020-05-15 16:45:00|10812.8|10811.9|10815.5|10814.9|10816|10815.4|10812.4|10811.7|506
1589561400000|2020-05-15 16:50:00|10815.3|10814.7|10809|10808.4|10815.5|10814.8|10807.5|10806.8|513
1589561700000|2020-05-15 16:55:00|10808.9|10808.3|10807.3|10806.4|10809.3|10808.7|10804.6|10804|655
1589562000000|2020-05-15 17:00:00|10807.2|10806.6|10807.5|10806.9|10810.6|10809.8|10806.9|10806.2|461
1589562300000|2020-05-15 17:05:00|10807.4|10806.8|10805.8|10805.2|10807.5|10806.9|10805|10804.4|395
1589562600000|2020-05-15 17:10:00|10805.9|10805.3|10807.8|10807.2|10808.9|10808|10805.8|10805.1|322
1589562900000|2020-05-15 17:15:00|10807.9|10807.3|10808.7|10808.1|10808.9|10808.2|10806.6|10805.9|338
1589563200000|2020-05-15 17:20:00|10808.6|10808|10810.9|10810.3|10811.1|10810.4|10807.7|10806.9|415
1589563500000|2020-05-15 17:25:00|10810.7|10810.1|10808.7|10807.8|10811.1|10810.3|10808.4|10807.8|428
1589563800000|2020-05-15 17:30:00|10808.4|10808|10809.5|10808.9|10811.1|10810.5|10807.9|10807.3|314
1589564100000|2020-05-15 17:35:00|10809.7|10808.8|10810.8|10809.9|10811.5|10810.7|10808.8|10808.2|329
1589564400000|2020-05-15 17:40:00|10810.9|10810|10810.3|10809.7|10811.8|10811|10810.3|10809.7|226
1589564700000|2020-05-15 17:45:00|10810.5|10809.6|10811.5|10810.6|10811.9|10811.1|10809.4|10808.7|252
1589565000000|2020-05-15 17:50:00|10811.3|10810.7|10810.5|10809.9|10813.5|10812.8|10810|10809.3|337
1589565300000|2020-05-15 17:55:00|10810.6|10810|10811.1|10810.5|10811.7|10811.1|10809|10808.3|244
1589565600000|2020-05-15 18:00:00|10811.2|10810.6|10810.4|10809.5|10811.3|10810.6|10808.8|10808.2|367
1589565900000|2020-05-15 18:05:00|10810.2|10809.6|10809.7|10809.1|10812.6|10811.8|10809.7|10808.9|293
1589566200000|2020-05-15 18:10:00|10809.8|10809.2|10809.8|10809.2|10810.8|10810.1|10809.3|10808.5|287
1589566500000|2020-05-15 18:15:00|10810|10809.1|10810.3|10809.7|10811|10810.3|10809.4|10808.6|281
1589566800000|2020-05-15 18:20:00|10810.2|10809.6|10811.1|10810.5|10811.8|10811.1|10809.8|10809.2|300
1589567100000|2020-05-15 18:25:00|10810.9|10810.3|10812.1|10811.5|10813.4|10812.7|10810.6|10809.9|295
1589567400000|2020-05-15 18:30:00|10812.3|10811.4|10812.4|10811.8|10813.4|10812.7|10811.7|10811|261
1589567700000|2020-05-15 18:35:00|10812.2|10811.6|10811.8|10811.2|10812.8|10812|10811.7|10811|237
1589568000000|2020-05-15 18:40:00|10811.6|10811|10811.4|10810.8|10812.6|10811.8|10811.2|10810.4|251
1589568300000|2020-05-15 18:45:00|10811.3|10810.7|10811.5|10810.6|10812|10811.4|10809.7|10809|269
1589568600000|2020-05-15 18:50:00|10811.3|10810.7|10815.4|10814.8|10815.7|10814.9|10811.3|10810.7|355
1589568900000|2020-05-15 18:55:00|10815.6|10814.7|10814.5|10813.9|10817.7|10817|10814.1|10813.4|436
1589569200000|2020-05-15 19:00:00|10814.6|10814|10814.4|10813.5|10817.2|10816.5|10813.5|10812.7|446
1589569500000|2020-05-15 19:05:00|10814.3|10813.8|10814.1|10813.2|10815.1|10814.3|10813.3|10812.6|282
1589569800000|2020-05-15 19:10:00|10814|10813.1|10813.2|10812.3|10815.5|10814.6|10813|10812.1|250
1589570100000|2020-05-15 19:15:00|10813.1|10812.2|10815|10814.1|10815.5|10814.7|10812.9|10812|235
1589570400000|2020-05-15 19:20:00|10814.9|10814|10813.5|10812.6|10815.2|10814.4|10812.9|10812|251
1589570700000|2020-05-15 19:25:00|10813.8|10812.9|10814.1|10813.2|10814.8|10813.9|10813.7|10812.8|282
1589571000000|2020-05-15 19:30:00|10814|10813.1|10813.3|10812.4|10814|10813.1|10812.6|10811.7|239
1589571300000|2020-05-15 19:35:00|10813.4|10812.5|10813.2|10812.3|10814.4|10813.6|10812.7|10811.8|290
1589571600000|2020-05-15 19:40:00|10813.1|10812.2|10812.9|10812|10813.6|10812.7|10812.5|10811.6|204
1589571900000|2020-05-15 19:45:00|10813|10812.1|10813.9|10813|10814.1|10813.2|10812.6|10811.8|276
1589572200000|2020-05-15 19:50:00|10813.8|10812.9|10814.7|10813.8|10815.6|10814.7|10813.6|10812.7|221
1589572500000|2020-05-15 19:55:00|10814.6|10813.7|10817.6|10816.7|10819.1|10818.2|10813.5|10812.6|379
1589572800000|2020-05-15 20:00:00|10817.7|10816.8|10818.6|10817.7|10819.7|10818.8|10816.1|10815.2|544
1589573100000|2020-05-15 20:05:00|10818.5|10817.6|10815.7|10814.8|10818.6|10817.7|10814.7|10813.8|338
1589573400000|2020-05-15 20:10:00|10815.6|10814.7|10813.7|10812.8|10815.8|10815.1|10812.9|10811.8|446
1589573700000|2020-05-15 20:15:00|10813.6|10812.6|10814.5|10813.6|10815.6|10814.6|10812.8|10811.9|314
1589574000000|2020-05-15 20:20:00|10814.4|10813.5|10815.3|10814.4|10815.7|10814.8|10814.2|10813.3|170
1589574300000|2020-05-15 20:25:00|10815|10814.1|10815|10814.1|10815.6|10814.7|10813.8|10812.9|233
1589574600000|2020-05-15 20:30:00|10814.8|10813.9|10817.5|10816.6|10817.7|10816.8|10813.9|10813|293
1589574900000|2020-05-15 20:35:00|10817.4|10816.5|10818.5|10817.6|10818.8|10817.9|10816.8|10815.8|224
1589575200000|2020-05-15 20:40:00|10818.6|10817.7|10818.6|10817.7|10820.6|10819.6|10818|10817.1|313
1589575500000|2020-05-15 20:45:00|10818.5|10817.6|10820.7|10819.3|10821.3|10819.9|10818.5|10817.6|818
1589575800000|2020-05-15 20:50:00|10820.5|10819.2|10820.4|10817.8|10821.7|10820.1|10819|10817.5|954
1589576100000|2020-05-15 20:55:00|10820.5|10817.5|10822.3|10816.3|10824.1|10820.7|10819.5|10816.1|701
1589745600000|2020-05-17 20:00:00|10819.6|10807.6|10819.8|10807.8|10820.1|10808.1|10813.1|10801.1|24
1589745900000|2020-05-17 20:05:00|10819.5|10807.5|10820.1|10808.1|10820.3|10808.3|10813.5|10801.5|9
1589746200000|2020-05-17 20:10:00|10819.6|10807.6|10819.8|10807.8|10820.3|10808.3|10818.6|10806.6|11
1589746500000|2020-05-17 20:15:00|10819.6|10807.6|10817.9|10805.9|10820.1|10808.1|10811.7|10799.7|15
1589746800000|2020-05-17 20:20:00|10818.2|10806.2|10819.1|10807.1|10819.6|10807.6|10811.5|10799.5|26
1589747100000|2020-05-17 20:25:00|10819.6|10807.6|10818.6|10806.6|10819.6|10807.6|10813.7|10801.7|8
1589747400000|2020-05-17 20:30:00|10819.1|10807.1|10819.6|10807.6|10819.6|10807.6|10813.6|10801.6|14
1589747700000|2020-05-17 20:35:00|10818.6|10806.6|10819.1|10807.1|10819.6|10807.6|10818.6|10806.6|13
1589748000000|2020-05-17 20:40:00|10819|10807|10813.6|10801.6|10820.1|10808.1|10813.5|10801.5|31
1589748300000|2020-05-17 20:45:00|10813.8|10801.8|10814.2|10802.2|10820.1|10808.1|10813.6|10801.6|35
1589748600000|2020-05-17 20:50:00|10814.5|10802.5|10813.8|10801.8|10814.5|10802.5|10813.8|10801.8|21
1589748900000|2020-05-17 20:55:00|10813.9|10801.9|10817.3|10805.3|10820.3|10808.3|10813.8|10801.8|34
1589749200000|2020-05-17 21:00:00|10817.1|10805.1|10817.7|10805.7|10822.4|10810.4|10811.5|10799.5|66
1589749500000|2020-05-17 21:05:00|10817.6|10805.6|10823.1|10811.1|10823.6|10811.8|10814.8|10802.8|180
1589749800000|2020-05-17 21:10:00|10822.3|10810.3|10820.8|10815.7|10825|10818|10814.2|10803.6|424
1589750100000|2020-05-17 21:15:00|10820.5|10815.8|10827.7|10817.1|10831.3|10819.3|10820.3|10814.2|194
1589750400000|2020-05-17 21:20:00|10827.5|10816.6|10821.8|10814.9|10830.9|10819.7|10821.3|10814.2|196
1589750700000|2020-05-17 21:25:00|10822.1|10815.1|10821.7|10817.2|10823.7|10817.7|10819.9|10812.5|110
1589751000000|2020-05-17 21:30:00|10821.6|10816.7|10821.4|10816.8|10823.5|10817.8|10820.6|10816.2|134
1589751300000|2020-05-17 21:35:00|10821.7|10817.1|10820.4|10812.1|10822.5|10817.3|10817.3|10812|214
1589751600000|2020-05-17 21:40:00|10817.8|10813.1|10819|10811.5|10820.1|10815.7|10816.2|10810|224
1589751900000|2020-05-17 21:45:00|10818.9|10810.8|10819.5|10810.3|10821.7|10813.3|10812.9|10808.1|259
1589752200000|2020-05-17 21:50:00|10819.4|10810.2|10819.1|10813.3|10821.2|10815.1|10818.2|10809.5|211
1589752500000|2020-05-17 21:55:00|10819.2|10813.2|10819.7|10813.7|10820.3|10814.4|10817.8|10812.8|175
1589752800000|2020-05-17 22:00:00|10818.7|10813.4|10819.5|10817.7|10822.1|10819.9|10817.7|10813|985
1589753100000|2020-05-17 22:05:00|10819.3|10817.4|10820.4|10818.5|10821.8|10819.8|10818.7|10817.1|647
1589753400000|2020-05-17 22:10:00|10820.2|10818.3|10819|10817.7|10820.3|10818.9|10818.2|10816.6|499
1589753700000|2020-05-17 22:15:00|10818.9|10817.6|10818.8|10817.7|10819.5|10818.4|10817.6|10816.4|321
1589754000000|2020-05-17 22:20:00|10818.7|10817.8|10819.9|10818.6|10820.6|10819.4|10818.2|10817|318
1589754300000|2020-05-17 22:25:00|10819.7|10818.8|10819.8|10818.5|10820.5|10819.5|10819|10817.9|291
1589754600000|2020-05-17 22:30:00|10819.7|10818.6|10819|10818.1|10821.1|10820.1|10818.7|10817.8|472
1589754900000|2020-05-17 22:35:00|10819.1|10818.2|10819.4|10818.5|10820.8|10819.9|10818.4|10817.5|235
1589755200000|2020-05-17 22:40:00|10819.5|10818.6|10821.7|10820.8|10821.9|10821|10819.4|10818.5|317
1589755500000|2020-05-17 22:45:00|10821.6|10820.7|10822.3|10821.4|10822.7|10821.8|10821.5|10820.6|82
1589755800000|2020-05-17 22:50:00|10822.4|10821.5|10823.6|10822.7|10823.8|10822.9|10822|10821.1|177
1589756100000|2020-05-17 22:55:00|10823.5|10822.6|10821.6|10820.7|10823.6|10822.7|10821.5|10820.6|104
1589756400000|2020-05-17 23:00:00|10821.8|10820.9|10823.2|10822.3|10823.2|10822.3|10821|10820.1|156
1589756700000|2020-05-17 23:05:00|10823.1|10822.2|10823.1|10822.2|10823.3|10822.4|10822.5|10821.6|80
1589757000000|2020-05-17 23:10:00|10822.9|10822.3|10822.5|10821.6|10823.7|10822.8|10822.4|10821.5|121
1589757300000|2020-05-17 23:15:00|10822.6|10821.7|10820.1|10819.2|10823.1|10822.2|10819.5|10818.6|204
1589757600000|2020-05-17 23:20:00|10820|10819.1|10822.6|10821.7|10822.9|10822|10820|10819.1|152
1589757900000|2020-05-17 23:25:00|10822.4|10821.8|10823.1|10822.2|10823.7|10822.8|10822|10821.1|155
1589758200000|2020-05-17 23:30:00|10822.9|10822|10822.1|10821.2|10823.2|10822.3|10822.1|10821.2|150
1589758500000|2020-05-17 23:35:00|10822.2|10821.3|10821.7|10820.8|10822.8|10821.9|10821.5|10820.6|138
1589758800000|2020-05-17 23:40:00|10821.8|10820.9|10821.5|10820.6|10822|10821.1|10820.4|10819.5|180
1589759100000|2020-05-17 23:45:00|10821.4|10820.5|10822|10821.1|10822.5|10821.6|10821.4|10820.5|163
1589759400000|2020-05-17 23:50:00|10821.9|10821|10820.4|10819.5|10822.6|10821.7|10820.3|10819.4|97
1589759700000|2020-05-17 23:55:00|10820.3|10819.4|10819.2|10818.3|10820.5|10819.6|10818.4|10817.6|134
1589760000000|2020-05-18 00:00:00|10819.1|10818.2|10819.1|10818.2|10819.8|10819.2|10817.4|10816.6|312
1589760300000|2020-05-18 00:05:00|10819.2|10818.3|10820.7|10819.8|10821|10820.2|10819|10818.3|139
1589760600000|2020-05-18 00:10:00|10820.5|10819.9|10821.5|10820.6|10822|10821.1|10820|10819.3|172
1589760900000|2020-05-18 00:15:00|10821.6|10820.7|10822.1|10821.2|10823.9|10823.1|10821.3|10820.6|258
1589761200000|2020-05-18 00:20:00|10822.2|10821.3|10821.8|10821.2|10822.2|10821.4|10821|10820.2|218
1589761500000|2020-05-18 00:25:00|10822|10821.1|10820.9|10820.3|10822.3|10821.5|10820.2|10819.4|250
1589761800000|2020-05-18 00:30:00|10821.1|10820.2|10822.2|10821.3|10822.3|10821.4|10820.8|10820.1|140
1589762100000|2020-05-18 00:35:00|10822.1|10821.2|10820|10819.4|10822.3|10821.6|10820|10819.3|105
1589762400000|2020-05-18 00:40:00|10820.1|10819.5|10820.6|10819.7|10821.6|10820.9|10819.4|10818.7|178
1589762700000|2020-05-18 00:45:00|10820.5|10819.6|10819|10818.1|10820.7|10819.9|10818.8|10818.1|152
1589763000000|2020-05-18 00:50:00|10819.1|10818.2|10819|10818.1|10819.1|10818.2|10817.6|10816.7|262
1589763300000|2020-05-18 00:55:00|10818.9|10818|10817.3|10816.7|10820|10819.3|10816.8|10816|267
1589763600000|2020-05-18 01:00:00|10817.2|10816.6|10816.9|10816.3|10818.9|10818|10816.3|10815.5|383
1589763900000|2020-05-18 01:05:00|10817|10816|10815.9|10815|10817.6|10817|10815.7|10814.9|200
1589764200000|2020-05-18 01:10:00|10815.8|10814.9|10816.8|10815.9|10817.1|10816.2|10814.9|10814|190
1589764500000|2020-05-18 01:15:00|10816.9|10816|10819.9|10819|10819.9|10819.3|10816.7|10815.8|380
1589764800000|2020-05-18 01:20:00|10819.8|10818.9|10820.2|10819.3|10820.5|10819.6|10818.9|10818.1|288
1589765100000|2020-05-18 01:25:00|10820.3|10819.4|10821.2|10820.3|10821.2|10820.4|10820|10819.1|249
1589765400000|2020-05-18 01:30:00|10821.1|10820.2|10822.6|10821.7|10823.5|10822.6|10821.1|10820.2|267
1589765700000|2020-05-18 01:35:00|10822.3|10821.6|10823.4|10822.5|10823.8|10823|10822.3|10821.5|199
1589766000000|2020-05-18 01:40:00|10823.3|10822.4|10823|10822.4|10824.1|10823.3|10822.5|10821.7|195
1589766300000|2020-05-18 01:45:00|10823.2|10822.3|10821.8|10820.9|10824.1|10823.3|10821.5|10820.6|162
1589766600000|2020-05-18 01:50:00|10821.7|10820.8|10822.9|10822.3|10823.7|10822.8|10821.6|10820.7|173
1589766900000|2020-05-18 01:55:00|10823.1|10822.2|10823|10822.1|10823.7|10822.9|10822|10821.1|208
1589767200000|2020-05-18 02:00:00|10823.1|10822.2|10824.4|10823.5|10824.6|10823.7|10822.3|10821.5|284
1589767500000|2020-05-18 02:05:00|10824.5|10823.6|10826.6|10825.7|10826.7|10825.9|10824.2|10823.3|236
1589767800000|2020-05-18 02:10:00|10826.5|10825.9|10826.9|10826.3|10827.1|10826.4|10825.4|10824.7|194
1589768100000|2020-05-18 02:15:00|10827|10826.4|10825.6|10824.7|10827.3|10826.7|10825.3|10824.7|248
1589768400000|2020-05-18 02:20:00|10825.7|10824.8|10825.2|10824.3|10826.4|10825.6|10823.8|10823|201
1589768700000|2020-05-18 02:25:00|10825.3|10824.4|10826.1|10825.2|10826.3|10825.5|10825.1|10824.2|203
1589769000000|2020-05-18 02:30:00|10826.2|10825.3|10825|10824.4|10826.2|10825.3|10824.2|10823.3|219
1589769300000|2020-05-18 02:35:00|10825.1|10824.2|10825.7|10824.8|10825.8|10825|10823.6|10822.7|191
1589769600000|2020-05-18 02:40:00|10825.8|10824.9|10826.6|10826|10826.7|10826|10825.4|10824.6|184
1589769900000|2020-05-18 02:45:00|10826.5|10825.9|10825.7|10824.8|10827|10826.2|10825.2|10824.6|167
1589770200000|2020-05-18 02:50:00|10825.6|10824.7|10826|10825.4|10826.8|10826.1|10825.4|10824.6|178
1589770500000|2020-05-18 02:55:00|10825.9|10825.3|10825.8|10824.9|10826.5|10825.8|10825.4|10824.6|199
1589770800000|2020-05-18 03:00:00|10825.7|10824.8|10824.8|10824.2|10826.2|10825.3|10824.7|10823.9|194
1589771100000|2020-05-18 03:05:00|10824.6|10824|10823.2|10822.6|10824.8|10824.2|10823|10822.2|168
1589771400000|2020-05-18 03:10:00|10823.4|10822.5|10824.8|10823.9|10824.9|10824.2|10823.2|10822.5|116
1589771700000|2020-05-18 03:15:00|10824.7|10824.1|10823.5|10822.9|10825.2|10824.4|10823.1|10822.3|173
1589772000000|2020-05-18 03:20:00|10823.6|10822.7|10823.9|10823|10824.2|10823.5|10823.6|10822.7|92
1589772300000|2020-05-18 03:25:00|10824.1|10823.2|10823.8|10823.2|10824.3|10823.5|10823|10822.4|180
1589772600000|2020-05-18 03:30:00|10823.9|10823.3|10826.1|10825.5|10826.4|10825.6|10823.7|10823|160
1589772900000|2020-05-18 03:35:00|10826.2|10825.3|10826.6|10825.7|10827|10826.2|10825.4|10824.7|129
1589773200000|2020-05-18 03:40:00|10826.7|10825.8|10825.1|10824.2|10826.7|10825.9|10824.6|10823.8|108
1589773500000|2020-05-18 03:45:00|10825|10824.1|10824.3|10823.4|10825.1|10824.2|10823.8|10822.9|120
1589773800000|2020-05-18 03:50:00|10824.4|10823.5|10823.5|10822.9|10824.8|10824.1|10823.5|10822.7|129
1589774100000|2020-05-18 03:55:00|10823.6|10823|10824.2|10823.3|10824.3|10823.5|10823.5|10822.7|120
1589774400000|2020-05-18 04:00:00|10824.3|10823.4|10824.1|10823.2|10825.2|10824.5|10823.9|10823.1|98
1589774700000|2020-05-18 04:05:00|10824.2|10823.3|10824|10823.4|10824.7|10824|10823.5|10822.7|152
1589775000000|2020-05-18 04:10:00|10823.9|10823.3|10822.9|10822|10823.9|10823.3|10822.6|10821.7|103
1589775300000|2020-05-18 04:15:00|10822.8|10821.9|10822.1|10821.5|10822.9|10822|10822|10821.2|113
1589775600000|2020-05-18 04:20:00|10822|10821.4|10822.6|10821.7|10822.7|10821.9|10821.9|10821.2|103
1589775900000|2020-05-18 04:25:00|10822.7|10822.1|10823|10822.1|10823.2|10822.3|10822.4|10821.6|108
1589776200000|2020-05-18 04:30:00|10823.1|10822.2|10821.9|10821.3|10823.2|10822.5|10821.5|10820.7|130
1589776500000|2020-05-18 04:35:00|10821.8|10821.2|10820.9|10820.3|10822.3|10821.5|10820.9|10820|113
1589776800000|2020-05-18 04:40:00|10821.1|10820.2|10820|10819.1|10821.8|10821.1|10819.8|10819.1|120
1589777100000|2020-05-18 04:45:00|10819.8|10819.2|10820.3|10819.4|10820.6|10819.9|10819.8|10819|134
1589777400000|2020-05-18 04:50:00|10820.2|10819.6|10820.8|10819.9|10821.3|10820.5|10820.1|10819.3|108
1589777700000|2020-05-18 04:55:00|10820.7|10820.1|10820.9|10820.3|10820.9|10820.3|10820.2|10819.5|108
1589778000000|2020-05-18 05:00:00|10821|10820.1|10819.6|10818.7|10821|10820.3|10818.8|10818|148
1589778300000|2020-05-18 05:05:00|10819.5|10818.9|10818.7|10817.8|10819.7|10819|10817.9|10817.1|192
1589778600000|2020-05-18 05:10:00|10818.5|10817.9|10819.1|10818.5|10819.2|10818.6|10818.1|10817.3|169
1589778900000|2020-05-18 05:15:00|10819|10818.4|10819.2|10818.6|10819.7|10819|10818.6|10817.9|162
1589779200000|2020-05-18 05:20:00|10819.3|10818.7|10818.4|10817.8|10819.8|10819|10818|10817.3|132
1589779500000|2020-05-18 05:25:00|10818.3|10817.7|10819.7|10818.8|10819.7|10819|10818.3|10817.7|97
1589779800000|2020-05-18 05:30:00|10819.5|10818.9|10819.9|10819|10820.5|10819.8|10819.2|10818.4|134
1589780100000|2020-05-18 05:35:00|10820|10819.1|10820.8|10820.2|10821|10820.4|10819.7|10818.9|100
1589780400000|2020-05-18 05:40:00|10820.9|10820.3|10820.9|10820|10821.3|10820.6|10820.4|10819.8|126
1589780700000|2020-05-18 05:45:00|10820.8|10819.9|10819|10818.4|10821.3|10820.5|10818.7|10817.9|156
1589781000000|2020-05-18 05:50:00|10818.9|10818.3|10821|10820.1|10821|10820.2|10818.9|10818.3|137
1589781300000|2020-05-18 05:55:00|10820.9|10820|10819|10818.1|10821.2|10820.4|10818.4|10817.7|235
1589781600000|2020-05-18 06:00:00|10819.1|10818.2|10818.6|10818|10820.4|10819.5|10817.6|10816.9|259
1589781900000|2020-05-18 06:05:00|10818.5|10817.9|10817.8|10817.2|10819.8|10819|10817.6|10816.8|219
1589782200000|2020-05-18 06:10:00|10817.3|10816.7|10820.7|10819.8|10820.8|10820|10817.2|10816.4|247
1589782500000|2020-05-18 06:15:00|10820.9|10820.3|10824.7|10823.8|10824.8|10824|10819.9|10819.1|324
1589782800000|2020-05-18 06:20:00|10824.8|10823.9|10821.8|10820.9|10825.7|10824.9|10820.8|10820.1|317
1589783100000|2020-05-18 06:25:00|10821.9|10821|10822.5|10821.9|10823|10822.3|10821.7|10821|204
1589783400000|2020-05-18 06:30:00|10822.4|10821.8|10823.9|10823.3|10825.7|10825.1|10822.4|10821.8|298
1589783700000|2020-05-18 06:35:00|10824|10823.4|10824.7|10824.1|10825|10824.3|10822.4|10821.8|180
1589784000000|2020-05-18 06:40:00|10824.5|10823.9|10825.2|10824.6|10826.1|10825.5|10824.4|10823.8|231
1589784300000|2020-05-18 06:45:00|10825.3|10824.4|10825|10824.1|10825.3|10824.7|10823|10822.4|268
1589784600000|2020-05-18 06:50:00|10824.8|10824.2|10825.7|10825.1|10825.9|10825.2|10824|10823.3|198
1589784900000|2020-05-18 06:55:00|10825.6|10825|10820|10819.1|10828.9|10828.3|10819.2|10818.4|474
1589785200000|2020-05-18 07:00:00|10820.1|10819.2|10822.6|10821.7|10823.3|10822.4|10816.7|10815.9|715
1589785500000|2020-05-18 07:05:00|10822.7|10821.8|10824.2|10823.6|10825.4|10824.7|10822.2|10821.6|511
1589785800000|2020-05-18 07:10:00|10824.3|10823.7|10821.6|10821|10825.6|10825|10820.3|10819.5|405
1589786100000|2020-05-18 07:15:00|10821.7|10821.1|10822.3|10821.7|10823.5|10822.8|10820.5|10819.8|362
1589786400000|2020-05-18 07:20:00|10822.2|10821.6|10819.8|10819.2|10823.9|10823|10819.2|10818.5|341
1589786700000|2020-05-18 07:25:00|10819.9|10819|10818.7|10818.1|10820.4|10819.6|10816.6|10816|408
1589787000000|2020-05-18 07:30:00|10818.5|10817.9|10815.3|10814.4|10818.7|10817.9|10813.3|10812.7|475
1589787300000|2020-05-18 07:35:00|10815.2|10814.3|10814.9|10814|10816.9|10816.1|10812.8|10812.2|420
1589787600000|2020-05-18 07:40:00|10814.8|10814.2|10815.1|10814.5|10817.7|10817|10814.5|10813.8|322
1589787900000|2020-05-18 07:45:00|10815|10814.4|10809|10808.4|10816.2|10815.5|10808.1|10807.5|408
1589788200000|2020-05-18 07:50:00|10808.9|10808.3|10812.8|10812.2|10813.3|10812.7|10808|10807.3|537
1589788500000|2020-05-18 07:55:00|10813.1|10812.3|10813.4|10812.8|10815.7|10815|10811.4|10810.8|587
1589788800000|2020-05-18 08:00:00|10813.5|10812.9|10814|10813.4|10817.7|10816.8|10813.2|10812.4|583
1589789100000|2020-05-18 08:05:00|10813.9|10813.3|10811.7|10811.1|10814.5|10813.8|10811.7|10811.1|438
1589789400000|2020-05-18 08:10:00|10811.6|10811|10810.7|10810.1|10812.9|10812.1|10808.2|10807.6|401
1589789700000|2020-05-18 08:15:00|10810.8|10810.2|10812.5|10811.9|10813.8|10813|10810|10809.4|536
1589790000000|2020-05-18 08:20:00|10813.2|10812.6|10812.2|10811.6|10815.3|10814.5|10810.5|10809.9|415
1589790300000|2020-05-18 08:25:00|10812.3|10811.4|10814.7|10814.1|10815|10814.2|10811.6|10810.9|454
1589790600000|2020-05-18 08:30:00|10814.8|10814.2|10812.5|10811.9|10815.4|10814.6|10811|10810.3|458
1589790900000|2020-05-18 08:35:00|10812.4|10811.8|10811.1|10810.5|10815.3|10814.7|10811|10810.4|528
1589791200000|2020-05-18 08:40:00|10811.3|10810.7|10804.9|10804|10811.7|10811|10802.9|10802|552
1589791500000|2020-05-18 08:45:00|10804.8|10803.9|10809.6|10809|10809.7|10809|10804.3|10803.4|382
1589791800000|2020-05-18 08:50:00|10809.8|10808.9|10807.5|10806.6|10810|10809.1|10802.7|10801.9|503
1589792100000|2020-05-18 08:55:00|10807.3|10806.7|10809.8|10809.2|10810.8|10809.9|10806.2|10805.5|472
1589792400000|2020-05-18 09:00:00|10809.7|10809.1|10805.7|10805.1|10809.7|10809.1|10805.2|10804.6|400
1589792700000|2020-05-18 09:05:00|10805.6|10805|10803.8|10803.2|10807|10806.3|10803|10802.3|413
1589793000000|2020-05-18 09:10:00|10803.7|10803.1|10801.5|10800.9|10803.8|10803.1|10800.7|10800.1|344
1589793300000|2020-05-18 09:15:00|10801.6|10801|10802.8|10801.9|10803.6|10803|10800.3|10799.6|480
1589793600000|2020-05-18 09:20:00|10802.6|10802|10805.7|10805.1|10805.8|10805.1|10802.1|10801.4|374
1589793900000|2020-05-18 09:25:00|10806|10805.2|10805.3|10804.7|10806.4|10805.7|10804.6|10804|367
1589794200000|2020-05-18 09:30:00|10805.5|10804.9|10804.1|10803.5|10806.4|10805.8|10802.7|10801.9|293
1589794500000|2020-05-18 09:35:00|10804|10803.4|10806.5|10805.9|10806.9|10806.1|10803.8|10803|350
1589794800000|2020-05-18 09:40:00|10806.3|10805.7|10802.6|10802|10806.8|10806.2|10802.5|10801.8|363
1589795100000|2020-05-18 09:45:00|10802.8|10801.9|10805.2|10804.6|10805.8|10805.1|10801|10800.3|332
1589795400000|2020-05-18 09:50:00|10805.3|10804.7|10806.5|10805.9|10807.9|10807.1|10803.8|10803.2|304
1589795700000|2020-05-18 09:55:00|10806.6|10806|10809|10808.4|10810.1|10809.4|10806.4|10805.8|472
1589796000000|2020-05-18 10:00:00|10808.8|10808.2|10809.7|10808.8|10810.3|10809.6|10807|10806.2|362
1589796300000|2020-05-18 10:05:00|10809.6|10809|10807.3|10806.7|10809.7|10809|10806.5|10805.8|388
1589796600000|2020-05-18 10:10:00|10807.2|10806.6|10807.5|10806.9|10808.6|10807.9|10806|10805.2|302
1589796900000|2020-05-18 10:15:00|10807.4|10806.8|10807.9|10807.3|10810.3|10809.5|10805.9|10805.2|292
1589797200000|2020-05-18 10:20:00|10808.1|10807.2|10804.9|10804.3|10808.2|10807.4|10804.4|10803.7|233
1589797500000|2020-05-18 10:25:00|10805|10804.4|10807.8|10807.2|10808|10807.2|10803.2|10802.4|339
1589797800000|2020-05-18 10:30:00|10807.9|10807|10813.2|10812.3|10813.2|10812.3|10806.1|10805.3|362
1589798100000|2020-05-18 10:35:00|10813.1|10812.2|10812.2|10811.3|10813.8|10813|10811|10810.2|389
1589798400000|2020-05-18 10:40:00|10812.3|10811.4|10815.5|10814.6|10816.7|10816|10811.9|10811.3|391
1589798700000|2020-05-18 10:45:00|10815.6|10814.7|10813.8|10812.9|10815.7|10814.9|10812.8|10812.1|358
1589799000000|2020-05-18 10:50:00|10813.9|10813|10815.4|10814.8|10815.9|10815.2|10813.5|10812.7|378
1589799300000|2020-05-18 10:55:00|10815.1|10814.5|10812.1|10811.2|10817|10816.4|10810.4|10809.7|357
1589799600000|2020-05-18 11:00:00|10812|10811.4|10809.4|10808.8|10813.7|10813.1|10809.4|10808.6|432
1589799900000|2020-05-18 11:05:00|10809.5|10808.9|10814.1|10813.5|10814.3|10813.6|10809.4|10808.8|318
1589800200000|2020-05-18 11:10:00|10814|10813.4|10814.6|10813.7|10816|10815.3|10811.6|10810.8|472
1589800500000|2020-05-18 11:15:00|10814.8|10813.9|10816.1|10815.2|10817.5|10816.9|10814.3|10813.6|469
1589800800000|2020-05-18 11:20:00|10816.2|10815.6|10813.6|10813|10816.2|10815.6|10813|10812.3|366
1589801100000|2020-05-18 11:25:00|10813.9|10813.3|10813.8|10813.2|10815.3|10814.6|10812.1|10811.4|375
1589801400000|2020-05-18 11:30:00|10813.9|10813.3|10811.5|10810.9|10814|10813.3|10810.6|10809.8|395
1589801700000|2020-05-18 11:35:00|10811.6|10811|10816.2|10815.6|10817|10816.4|10811.6|10811|510
1589802000000|2020-05-18 11:40:00|10816.1|10815.5|10817.4|10816.8|10819.2|10818.6|10816|10815.3|456
1589802300000|2020-05-18 11:45:00|10817.6|10816.7|10819.8|10818.9|10820.3|10819.5|10816.9|10816.1|461
1589802600000|2020-05-18 11:50:00|10819.7|10818.8|10822.2|10821.6|10823.3|10822.5|10819|10818.3|449
1589802900000|2020-05-18 11:55:00|10822.3|10821.7|10820.5|10819.9|10822.7|10822.1|10820.3|10819.6|492
1589803200000|2020-05-18 12:00:00|10820.3|10819.7|10822.2|10821.3|10823|10822.2|10819.9|10819.3|534
1589803500000|2020-05-18 12:05:00|10822.3|10821.4|10824.9|10824.3|10825.2|10824.5|10821.8|10821.2|390
1589803800000|2020-05-18 12:10:00|10825|10824.4|10832.1|10831.2|10832.2|10831.5|10824.7|10824|619
1589804100000|2020-05-18 12:15:00|10832.3|10831.4|10836.8|10835.9|10838.1|10837.4|10830.2|10829.5|750
1589804400000|2020-05-18 12:20:00|10836.5|10835.6|10834.8|10833.9|10837.9|10837|10833.4|10832.6|693
1589804700000|2020-05-18 12:25:00|10834.7|10833.8|10835.9|10835.3|10837.4|10836.6|10833.5|10832.7|525
1589805000000|2020-05-18 12:30:00|10836|10835.4|10842.7|10842.1|10843|10842.4|10836|10835.4|467
1589805300000|2020-05-18 12:35:00|10842.5|10841.9|10840.3|10839.4|10844.3|10843.6|10837.7|10836.9|664
1589805600000|2020-05-18 12:40:00|10840.4|10839.5|10836.8|10836.2|10842.5|10841.8|10836.1|10835.2|595
1589805900000|2020-05-18 12:45:00|10836.9|10836.3|10832.8|10832.2|10837.4|10836.6|10830.6|10830|560
1589806200000|2020-05-18 12:50:00|10832.9|10832.3|10837.3|10836.4|10837.4|10836.6|10832.8|10832.2|498
1589806500000|2020-05-18 12:55:00|10837.4|10836.5|10838|10837.4|10840.1|10839.4|10836.5|10835.9|484
1589806800000|2020-05-18 13:00:00|10838.1|10837.5|10841.2|10840.3|10841.3|10840.4|10837.1|10836.5|500
1589807100000|2020-05-18 13:05:00|10841.5|10840.6|10843.3|10842.4|10847.2|10846.6|10841.1|10840.2|631
1589807400000|2020-05-18 13:10:00|10843.1|10842.5|10842.6|10842|10844.2|10843.5|10840.2|10839.6|599
1589807700000|2020-05-18 13:15:00|10842.5|10841.9|10843.8|10842.9|10844.4|10843.7|10840.1|10839.5|591
1589808000000|2020-05-18 13:20:00|10843.7|10842.8|10849.1|10848.5|10850.3|10849.6|10843.7|10842.8|652
1589808300000|2020-05-18 13:25:00|10849.3|10848.4|10844.8|10843.9|10850.3|10849.4|10844|10843.4|545
1589808600000|2020-05-18 13:30:00|10845|10844.1|10845.2|10844.6|10847.9|10847.2|10842.7|10841.8|652
1589808900000|2020-05-18 13:35:00|10845.3|10844.4|10856.8|10855.9|10857.6|10856.8|10844.6|10843.8|813
1589809200000|2020-05-18 13:40:00|10856.6|10856|10858.7|10857.8|10867.4|10866.5|10856.1|10855.4|1000
1589809500000|2020-05-18 13:45:00|10859.1|10858.2|10864.8|10863.9|10866.2|10865.3|10859.1|10858.2|694
1589809800000|2020-05-18 13:50:00|10864.9|10864|10856.6|10855.7|10866.7|10865.9|10856.5|10855.6|796
1589810100000|2020-05-18 13:55:00|10856.7|10855.8|10858|10856.9|10860.4|10859.5|10854.8|10854|718
1589810400000|2020-05-18 14:00:00|10857.9|10857|10855.6|10854.7|10860.4|10859.5|10852.6|10851.7|688
1589810700000|2020-05-18 14:05:00|10855.7|10854.8|10855.4|10854.5|10857.2|10856.3|10851.9|10851|599
1589811000000|2020-05-18 14:10:00|10855.3|10854.4|10856.9|10856|10857|10856.1|10852.3|10851.4|561
1589811300000|2020-05-18 14:15:00|10856.8|10855.9|10853.2|10852.3|10857.3|10856.4|10852|10851.1|513
1589811600000|2020-05-18 14:20:00|10853.3|10852.4|10856.3|10855.4|10858|10857.1|10852.5|10851.6|447
1589811900000|2020-05-18 14:25:00|10856.4|10855.5|10853.1|10852.2|10858.4|10857.5|10852.4|10851.6|541
1589812200000|2020-05-18 14:30:00|10853|10852.1|10855.1|10854.2|10855.3|10854.5|10853|10852.1|595
1589812500000|2020-05-18 14:35:00|10855.2|10854.3|10855.9|10855|10856.6|10855.8|10853.7|10852.9|502
1589812800000|2020-05-18 14:40:00|10855.8|10854.9|10853.2|10852.3|10855.9|10855|10851.7|10850.9|462
1589813100000|2020-05-18 14:45:00|10853.3|10852.4|10859.4|10858.5|10860.7|10859.8|10851.1|10850.3|637
1589813400000|2020-05-18 14:50:00|10859.3|10858.4|10865.3|10864.4|10870.2|10869.3|10859.1|10858.2|820
1589813700000|2020-05-18 14:55:00|10865|10864.1|10857.8|10856.9|10865|10864.1|10855.6|10854.9|782
1589814000000|2020-05-18 15:00:00|10857.6|10856.7|10860.2|10859.3|10861.4|10860.5|10857|10856.1|552
1589814300000|2020-05-18 15:05:00|10860.3|10859.4|10856.9|10856|10861.4|10860.6|10853.7|10852.8|549
1589814600000|2020-05-18 15:10:00|10856.7|10855.8|10867|10866.1|10869.7|10868.8|10854.4|10853.7|758
1589814900000|2020-05-18 15:15:00|10867.1|10866.2|10881.2|10880|10881.2|10880.1|10866.5|10865.6|896
1589815200000|2020-05-18 15:20:00|10880.6|10879.7|10897.1|10896.2|10900.9|10900|10878|10877.1|1457
1589815500000|2020-05-18 15:25:00|10897.3|10896.4|10880.8|10879.9|10900.7|10899.8|10878.2|10877.3|1364
1589815800000|2020-05-18 15:30:00|10880.9|10880|10877.2|10876.3|10884.3|10883.4|10876.2|10875.3|986
1589816100000|2020-05-18 15:35:00|10877.3|10876.4|10878.9|10878|10878.9|10878|10873.3|10872.4|673
1589816400000|2020-05-18 15:40:00|10878.8|10877.9|10894.1|10893.2|10894.1|10893.2|10878.8|10877.9|884
1589816700000|2020-05-18 15:45:00|10894|10893.1|10912.8|10911.9|10914.2|10913.3|10893.1|10892.2|1286
1589817000000|2020-05-18 15:50:00|10912.7|10912.1|10900.6|10899.7|10912.9|10912.1|10898.4|10897.5|1045
1589817300000|2020-05-18 15:55:00|10900.4|10899.5|10903.3|10902.4|10906.1|10905.2|10897.2|10896.3|903
1589817600000|2020-05-18 16:00:00|10903.4|10902.5|10902.2|10901.3|10913.4|10912.5|10899.5|10898.6|1097
1589817900000|2020-05-18 16:05:00|10902|10901.1|10919.1|10918.2|10920.6|10919.7|10902|10901.1|1054
1589818200000|2020-05-18 16:10:00|10918.9|10918|10914.1|10913.5|10918.9|10918|10911.5|10910.6|885
1589818500000|2020-05-18 16:15:00|10914.7|10913.8|10916.7|10916.1|10920.3|10919.5|10914.5|10913.8|745
1589818800000|2020-05-18 16:20:00|10916.8|10916.2|10912.5|10911.6|10917.8|10917|10912.5|10911.6|741
1589819100000|2020-05-18 16:25:00|10912.7|10911.8|10907.3|10906.4|10915.5|10914.9|10905.5|10904.7|704
1589819400000|2020-05-18 16:30:00|10907.4|10906.5|10910|10909.4|10911.8|10910.9|10905.5|10904.7|686
1589819700000|2020-05-18 16:35:00|10910.3|10909.7|10908.1|10907.2|10912.3|10911.5|10906.8|10906.1|464
1589820000000|2020-05-18 16:40:00|10908.2|10907.3|10908.1|10907.2|10910.2|10909.4|10905.4|10904.7|455
1589820300000|2020-05-18 16:45:00|10907.9|10907.3|10905.7|10904.8|10908.8|10907.9|10905.2|10904.3|426
1589820600000|2020-05-18 16:50:00|10905.5|10905.1|10903.8|10902.9|10907.7|10907|10902.8|10902.2|458
1589820900000|2020-05-18 16:55:00|10903.9|10903.2|10909.6|10909|10912.2|10911.4|10902.6|10902|760
1589821200000|2020-05-18 17:00:00|10909.5|10908.9|10910.1|10909.5|10910.5|10909.8|10905.6|10904.7|561
1589821500000|2020-05-18 17:05:00|10910.4|10909.4|10914.7|10913.8|10916.4|10915.7|10909.8|10908.9|532
1589821800000|2020-05-18 17:10:00|10914.6|10914|10925.8|10924.9|10927.2|10926.3|10913.1|10912.5|769
1589822100000|2020-05-18 17:15:00|10925.9|10925|10921|10920.1|10927.6|10926.8|10920.3|10919.4|700
1589822400000|2020-05-18 17:20:00|10920.9|10920.3|10917.1|10916.2|10925.6|10924.7|10916.9|10916|625
1589822700000|2020-05-18 17:25:00|10917.2|10916.3|10925.6|10924.7|10925.9|10925|10916.8|10915.9|532
1589823000000|2020-05-18 17:30:00|10925.7|10924.8|10916|10915.1|10925.8|10924.9|10915.8|10914.9|408
1589823300000|2020-05-18 17:35:00|10916.5|10915.6|10916.5|10915.6|10919.9|10919|10916.1|10915.3|342
1589823600000|2020-05-18 17:40:00|10916.4|10915.5|10915|10914.1|10917.1|10916.2|10914.3|10913.4|409
1589823900000|2020-05-18 17:45:00|10915.1|10914.2|10913.5|10912.6|10916.2|10915.3|10913|10912.1|447
1589824200000|2020-05-18 17:50:00|10913.6|10912.7|10916|10915.1|10918.6|10917.7|10911.9|10911.1|478
1589824500000|2020-05-18 17:55:00|10916.1|10915.2|10918.2|10917.3|10918.3|10917.4|10914.2|10913.3|354
1589824800000|2020-05-18 18:00:00|10918.3|10917.4|10917.4|10916.5|10918.9|10918|10916.4|10915.5|312
1589825100000|2020-05-18 18:05:00|10917.1|10916.2|10913.5|10912.6|10917.6|10916.7|10912.8|10911.9|444
1589825400000|2020-05-18 18:10:00|10913.6|10912.7|10916.1|10915.2|10916.8|10915.9|10913.5|10912.6|352
1589825700000|2020-05-18 18:15:00|10915.9|10915|10914.3|10913.4|10916.7|10915.8|10913.3|10912.4|314
1589826000000|2020-05-18 18:20:00|10914.2|10913.3|10912.6|10911.7|10915.5|10914.6|10912.6|10911.7|326
1589826300000|2020-05-18 18:25:00|10912.7|10911.8|10911.6|10910.7|10914.5|10913.7|10910.8|10909.9|369
1589826600000|2020-05-18 18:30:00|10911.5|10910.6|10916.8|10915.9|10917.7|10916.8|10911.5|10910.6|272
1589826900000|2020-05-18 18:35:00|10916.7|10915.8|10917.7|10916.8|10919.4|10918.5|10915.9|10915|290
1589827200000|2020-05-18 18:40:00|10917.8|10916.9|10918.2|10917.3|10919.2|10918.3|10916.8|10916|212
1589827500000|2020-05-18 18:45:00|10918.4|10917.5|10918.3|10917.4|10918.5|10917.6|10915.4|10914.7|251
1589827800000|2020-05-18 18:50:00|10918.2|10917.3|10913.9|10913|10918.7|10917.8|10913.8|10912.9|381
1589828100000|2020-05-18 18:55:00|10913.8|10912.9|10914.6|10913.7|10915.4|10914.5|10912.6|10911.7|440
1589828400000|2020-05-18 19:00:00|10914.5|10913.6|10914.2|10913.3|10916.7|10915.8|10913.2|10912.3|325
1589828700000|2020-05-18 19:05:00|10914.1|10913.2|10915.7|10914.8|10915.9|10915.1|10913.8|10912.9|199
1589829000000|2020-05-18 19:10:00|10915.9|10915|10915.3|10914.4|10917.3|10916.4|10914.7|10913.8|207
1589829300000|2020-05-18 19:15:00|10915.1|10914.2|10915.7|10914.8|10915.9|10915|10913.2|10912.3|259
1589829600000|2020-05-18 19:20:00|10915.8|10914.9|10914.6|10913.7|10916.6|10915.7|10914.1|10913.2|248
1589829900000|2020-05-18 19:25:00|10914.5|10913.6|10918|10917.1|10918.3|10917.4|10914.5|10913.6|276
1589830200000|2020-05-18 19:30:00|10917.8|10916.9|10915.6|10914.7|10918.7|10917.8|10914.8|10914.1|278
1589830500000|2020-05-18 19:35:00|10915.5|10914.9|10917.5|10916.6|10917.7|10916.9|10913.9|10913.1|258
1589830800000|2020-05-18 19:40:00|10917.6|10916.7|10918.8|10918.2|10919|10918.4|10916|10915.2|204
1589831100000|2020-05-18 19:45:00|10918.7|10918.1|10920.2|10919.6|10920.7|10919.9|10917.9|10917.3|375
1589831400000|2020-05-18 19:50:00|10920.1|10919.5|10918.8|10917.9|10921.4|10920.8|10918.3|10917.4|338
1589831700000|2020-05-18 19:55:00|10918.9|10918|10921.5|10920.6|10921.5|10920.6|10918.3|10917.4|324
1589832000000|2020-05-18 20:00:00|10921.4|10920.5|10917.6|10917|10921.7|10920.8|10916.1|10915.2|285
1589832300000|2020-05-18 20:05:00|10917.4|10916.8|10918.4|10917.5|10918.5|10917.6|10916|10915.1|155
1589832600000|2020-05-18 20:10:00|10918.5|10917.6|10917.8|10916.9|10918.9|10918|10917.3|10916.4|197
1589832900000|2020-05-18 20:15:00|10917.9|10917|10915.7|10914.8|10918|10917.1|10915.7|10914.8|213
1589833200000|2020-05-18 20:20:00|10915.8|10914.9|10917.9|10917|10918.4|10917.5|10915.1|10914.3|174
1589833500000|2020-05-18 20:25:00|10917.8|10916.9|10917.5|10916.6|10917.9|10917|10915.6|10914.8|157
1589833800000|2020-05-18 20:30:00|10917.2|10916.3|10917.7|10916.8|10918.4|10917.5|10916.8|10915.9|163
1589834100000|2020-05-18 20:35:00|10917.6|10916.7|10916.8|10915.9|10917.8|10917|10916.7|10915.8|175
1589834400000|2020-05-18 20:40:00|10916.7|10915.8|10918.1|10917.2|10918.3|10917.4|10916.5|10915.6|163
1589834700000|2020-05-18 20:45:00|10918|10917.1|10915.9|10915|10918.3|10917.4|10915.5|10914.6|248
1589835000000|2020-05-18 20:50:00|10915.8|10914.9|10917.1|10916.2|10917.5|10916.6|10915.1|10914.2|282
1589835300000|2020-05-18 20:55:00|10917.2|10916.3|10915.6|10914.4|10917.3|10916.4|10914.4|10911.6|418
1589835600000|2020-05-18 21:00:00|10916|10914.6|10919.6|10916.9|10920.1|10917|10915.8|10913.1|135
1589835900000|2020-05-18 21:05:00|10920.4|10917|10920.7|10917.1|10921.1|10919.6|10919.1|10916.4|310
1589836200000|2020-05-18 21:10:00|10920.6|10916.9|10921.2|10916.8|10922.9|10920.5|10919.5|10915.9|315
1589836500000|2020-05-18 21:15:00|10921.3|10916.6|10921.3|10916.9|10921.7|10917.6|10920.6|10916.4|368
1589836800000|2020-05-18 21:20:00|10921.4|10917.4|10920.4|10916.2|10921.9|10918.6|10920.3|10915.9|309
1589837100000|2020-05-18 21:25:00|10920.6|10916.1|10919.5|10915|10921.6|10916.8|10918.9|10914.4|319
1589837400000|2020-05-18 21:30:00|10919.6|10915.2|10917.9|10913|10919.6|10915.2|10914|10910.1|544
1589837700000|2020-05-18 21:35:00|10918|10912.9|10918.4|10912.4|10918.8|10914.1|10915.2|10911.2|378
1589838000000|2020-05-18 21:40:00|10918.1|10912.3|10917.4|10912.6|10919|10914.4|10916.4|10911.7|443
1589838300000|2020-05-18 21:45:00|10917|10913.3|10917.6|10914|10919.3|10914.7|10916.7|10911.9|469
1589838600000|2020-05-18 21:50:00|10917.7|10913.9|10918.8|10914.7|10919|10916.3|10917.4|10913.2|426
1589838900000|2020-05-18 21:55:00|10918.9|10914.5|10916.4|10915|10919.2|10916.2|10915.9|10914.3|346
1589839200000|2020-05-18 22:00:00|10916.3|10914.7|10916.6|10914.7|10918.5|10916|10915.4|10911.5|834
1589839500000|2020-05-18 22:05:00|10916.5|10914.6|10917.2|10915.8|10918|10916|10916.3|10914.6|375
1589839800000|2020-05-18 22:10:00|10917.1|10915.9|10918.9|10916.6|10919.6|10917.7|10916.4|10914.7|503
1589840100000|2020-05-18 22:15:00|10919.1|10916.4|10918.4|10917.5|10919.8|10918.4|10917.6|10916.4|703
1589840400000|2020-05-18 22:20:00|10918.5|10917.3|10918.5|10917.6|10919.9|10919|10917.7|10916.8|295
1589840700000|2020-05-18 22:25:00|10918.6|10917.7|10917.9|10917|10919.7|10918.6|10917.7|10916.8|178
1589841000000|2020-05-18 22:30:00|10917.8|10916.9|10916.9|10916|10918.2|10917.3|10916.8|10915.9|121
1589841300000|2020-05-18 22:35:00|10916.8|10915.9|10918|10917.1|10918|10917.1|10916.7|10915.8|119
1589841600000|2020-05-18 22:40:00|10917.9|10917|10917.8|10916.9|10918.1|10917.2|10917|10916.1|198
1589841900000|2020-05-18 22:45:00|10917.9|10917|10917.2|10916.3|10918.2|10917.3|10916.6|10915.7|188
1589842200000|2020-05-18 22:50:00|10917.1|10916.2|10917.6|10916.7|10917.8|10916.8|10917|10916.1|110
1589842500000|2020-05-18 22:55:00|10917.7|10916.8|10917.1|10916.2|10918.1|10917.2|10917|10916.1|122
1589842800000|2020-05-18 23:00:00|10917.4|10916.5|10916.9|10916|10918.2|10917.3|10916.6|10915.7|201
1589843100000|2020-05-18 23:05:00|10916.7|10915.8|10916.2|10915.3|10916.7|10915.8|10915.7|10914.8|105
1589843400000|2020-05-18 23:10:00|10916.1|10915.2|10917|10916.1|10917.1|10916.2|10916.1|10915.2|78
1589843700000|2020-05-18 23:15:00|10917.2|10916.3|10914.6|10913.7|10917.2|10916.3|10914.5|10913.6|165
1589844000000|2020-05-18 23:20:00|10914.7|10913.8|10914.9|10914|10915.3|10914.4|10914.5|10913.6|74
1589844300000|2020-05-18 23:25:00|10915|10914.1|10915.1|10914.2|10915.6|10914.8|10915|10914.1|129
1589844600000|2020-05-18 23:30:00|10915|10914.1|10915.8|10914.9|10916.3|10915.4|10914.6|10913.7|174
1589844900000|2020-05-18 23:35:00|10915.7|10914.8|10914.8|10913.9|10915.9|10915|10914.8|10913.9|135
1589845200000|2020-05-18 23:40:00|10914.7|10914.1|10915.5|10914.6|10916.1|10915.2|10914.7|10913.9|161
1589845500000|2020-05-18 23:45:00|10915.4|10914.5|10915.4|10914.5|10916|10915.1|10915.1|10914.2|139
1589845800000|2020-05-18 23:50:00|10915.3|10914.4|10914.3|10913.4|10915.4|10914.5|10913.7|10912.8|115
1589846100000|2020-05-18 23:55:00|10914.2|10913.3|10914.6|10913.7|10915.3|10914.5|10913.9|10913|122
1589846400000|2020-05-19 00:00:00|10914.3|10913.4|10920.1|10919.5|10920.8|10920|10913.9|10913.2|304
1589846700000|2020-05-19 00:05:00|10920.3|10919.4|10919.6|10918.7|10923|10922.1|10919.4|10918.5|307
1589847000000|2020-05-19 00:10:00|10919.5|10918.6|10920.2|10919.6|10921.6|10920.7|10918.1|10917.2|308
1589847300000|2020-05-19 00:15:00|10920.1|10919.3|10920.1|10919.2|10920.1|10919.4|10917|10916.1|313
1589847600000|2020-05-19 00:20:00|10920.2|10919.3|10921.4|10920.5|10922.3|10921.4|10920.1|10919.2|174
1589847900000|2020-05-19 00:25:00|10921.2|10920.6|10924|10923.1|10924.3|10923.6|10921.2|10920.5|275
1589848200000|2020-05-19 00:30:00|10924.1|10923.2|10919.3|10918.4|10924.4|10923.6|10919.1|10918.2|326
1589848500000|2020-05-19 00:35:00|10919.2|10918.3|10920.3|10919.4|10922.6|10921.7|10919.2|10918.3|355
1589848800000|2020-05-19 00:40:00|10920.4|10919.5|10918.2|10917.6|10921.1|10920.2|10916.9|10916.1|268
1589849100000|2020-05-19 00:45:00|10918.3|10917.4|10916.4|10915.5|10918.5|10917.8|10916.4|10915.5|335
1589849400000|2020-05-19 00:50:00|10916.5|10915.6|10918.2|10917.3|10919.1|10918.4|10916.4|10915.5|252
1589849700000|2020-05-19 00:55:00|10918.1|10917.2|10919.7|10918.8|10919.7|10918.9|10917.9|10917|188
1589850000000|2020-05-19 01:00:00|10919.5|10918.9|10918.8|10917.9|10920.6|10919.7|10918.5|10917.7|241
1589850300000|2020-05-19 01:05:00|10918.9|10918|10916.4|10915.8|10919.2|10918.4|10916.1|10915.3|270
1589850600000|2020-05-19 01:10:00|10916.6|10915.7|10915|10914.1|10917|10916.1|10914.1|10913.4|293
1589850900000|2020-05-19 01:15:00|10915.3|10914.4|10914.3|10913.7|10916.1|10915.3|10914|10913.2|212
1589851200000|2020-05-19 01:20:00|10914.5|10913.6|10914.5|10913.6|10915.6|10914.9|10913.4|10912.7|288
1589851500000|2020-05-19 01:25:00|10914.3|10913.7|10913.3|10912.7|10915.3|10914.7|10912.7|10912.1|303
1589851800000|2020-05-19 01:30:00|10913.2|10912.6|10915.1|10914.5|10915.7|10915.1|10912.9|10912.3|313
1589852100000|2020-05-19 01:35:00|10915.3|10914.4|10912.2|10911.6|10915.3|10914.5|10912|10911.2|286
1589852400000|2020-05-19 01:40:00|10912.3|10911.7|10910.1|10909.5|10912.8|10912.2|10909.9|10909.3|373
1589852700000|2020-05-19 01:45:00|10910.3|10909.7|10915.8|10914.9|10915.9|10915.1|10910.3|10909.7|306
1589853000000|2020-05-19 01:50:00|10915.7|10914.8|10914.2|10913.6|10916.1|10915.3|10912.8|10912|289
1589853300000|2020-05-19 01:55:00|10914.3|10913.7|10911.6|10910.7|10914.5|10913.7|10911|10910.4|235
1589853600000|2020-05-19 02:00:00|10911.5|10910.6|10909.3|10908.7|10911.7|10910.9|10909.3|10908.7|207
1589853900000|2020-05-19 02:05:00|10909.2|10908.6|10909.9|10909.3|10910.6|10909.9|10909.2|10908.4|272
1589854200000|2020-05-19 02:10:00|10909.8|10909.2|10909.2|10908.6|10910.4|10909.6|10909|10908.4|183
1589854500000|2020-05-19 02:15:00|10909.1|10908.5|10909.3|10908.7|10910.3|10909.5|10908.9|10908.3|257
1589854800000|2020-05-19 02:20:00|10909.5|10908.6|10910.6|10909.7|10911.1|10910.4|10909.2|10908.4|236
1589855100000|2020-05-19 02:25:00|10910.4|10909.8|10910.4|10909.8|10911.1|10910.4|10910.1|10909.4|141
1589855400000|2020-05-19 02:30:00|10910.3|10909.7|10910.4|10909.8|10912.1|10911.4|10910.1|10909.4|190
1589855700000|2020-05-19 02:35:00|10910.5|10909.9|10908.5|10907.9|10911.2|10910.6|10908.2|10907.5|177
1589856000000|2020-05-19 02:40:00|10908.6|10908|10907.8|10907.2|10908.7|10908|10907.6|10907|129
1589856300000|2020-05-19 02:45:00|10907.7|10907.1|10907.3|10906.7|10908.6|10907.8|10907.3|10906.7|90
1589856600000|2020-05-19 02:50:00|10907.4|10906.8|10906.8|10906.2|10907.8|10907|10906.2|10905.5|129
1589856900000|2020-05-19 02:55:00|10906.7|10906.1|10905.7|10904.8|10907.3|10906.7|10905.5|10904.8|196
1589857200000|2020-05-19 03:00:00|10905.5|10904.9|10902.9|10902.3|10905.8|10905.2|10902.7|10902.1|263
1589857500000|2020-05-19 03:05:00|10903.1|10902.5|10904.5|10903.9|10905|10904.3|10903|10902.4|177
1589857800000|2020-05-19 03:10:00|10904.4|10903.8|10903.9|10903.3|10905.1|10904.3|10903.6|10903|162
1589858100000|2020-05-19 03:15:00|10903.8|10903.2|10903.3|10902.7|10905|10904.3|10903|10902.4|261
1589858400000|2020-05-19 03:20:00|10903.4|10902.8|10903.7|10903.1|10905.7|10905|10902.6|10901.9|304
1589858700000|2020-05-19 03:25:00|10903.6|10903|10905.2|10904.6|10905.5|10904.8|10903|10902.3|119
1589859000000|2020-05-19 03:30:00|10905.1|10904.5|10905|10904.1|10905.5|10904.9|10904.5|10903.8|172
1589859300000|2020-05-19 03:35:00|10905.1|10904.2|10907.4|10906.5|10907.7|10907|10904.9|10904.1|208
1589859600000|2020-05-19 03:40:00|10907.2|10906.3|10909.1|10908.5|10909.3|10908.6|10907.2|10906.3|202
1589859900000|2020-05-19 03:45:00|10909.2|10908.6|10909.5|10908.9|10910.1|10909.3|10909|10908.3|168
1589860200000|2020-05-19 03:50:00|10909.7|10908.8|10909.3|10908.4|10910|10909.2|10909.1|10908.4|165
1589860500000|2020-05-19 03:55:00|10909.4|10908.5|10908.6|10908|10910.1|10909.4|10908.5|10907.8|145
1589860800000|2020-05-19 04:00:00|10908.9|10908.3|10911|10910.4|10911.6|10910.9|10908.9|10908.3|240
1589861100000|2020-05-19 04:05:00|10910.9|10910.3|10910.6|10910|10911.6|10910.9|10910.6|10909.9|162
1589861400000|2020-05-19 04:10:00|10910.7|10910.1|10913.1|10912.2|10913.1|10912.3|10910.7|10910|162
1589861700000|2020-05-19 04:15:00|10912.9|10912.3|10913|10912.1|10913.4|10912.6|10912|10911.2|167
1589862000000|2020-05-19 04:20:00|10912.8|10912.2|10913|10912.4|10913.4|10912.8|10912.5|10911.8|170
1589862300000|2020-05-19 04:25:00|10913.1|10912.5|10911.8|10910.9|10913.5|10912.9|10911.7|10910.9|260
1589862600000|2020-05-19 04:30:00|10911.9|10911|10912.7|10912.1|10913.8|10913.2|10911.5|10910.7|169
1589862900000|2020-05-19 04:35:00|10912.8|10911.9|10912.9|10912.3|10913.6|10912.8|10912.5|10911.7|110
1589863200000|2020-05-19 04:40:00|10913|10912.4|10910.6|10909.7|10913.1|10912.4|10909.8|10909.1|176
1589863500000|2020-05-19 04:45:00|10910.5|10909.6|10912.7|10911.8|10912.7|10912|10909.8|10909.1|134
1589863800000|2020-05-19 04:50:00|10912.6|10912|10913|10912.4|10913.2|10912.5|10912.2|10911.5|163
1589864100000|2020-05-19 04:55:00|10912.9|10912.3|10909.9|10909.3|10913.1|10912.4|10909.8|10909.2|179
1589864400000|2020-05-19 05:00:00|10909.8|10909.2|10909.5|10908.9|10911.2|10910.4|10908.6|10907.9|228
1589864700000|2020-05-19 05:05:00|10909.6|10909|10908.8|10907.9|10910.2|10909.4|10908.5|10907.8|158
1589865000000|2020-05-19 05:10:00|10908.6|10908|10908.6|10908|10909.8|10909|10908|10907.2|220
1589865300000|2020-05-19 05:15:00|10908.7|10908.1|10910.6|10910|10911.2|10910.4|10908.7|10907.9|198
1589865600000|2020-05-19 05:20:00|10910.7|10910.1|10911.7|10910.8|10912.3|10911.6|10910|10909.2|152
1589865900000|2020-05-19 05:25:00|10911.8|10910.9|10913.1|10912.5|10913.2|10912.5|10911.4|10910.8|134
1589866200000|2020-05-19 05:30:00|10913|10912.4|10915.1|10914.5|10915.3|10914.6|10912.8|10912.1|162
1589866500000|2020-05-19 05:35:00|10914.7|10914.1|10913.6|10912.7|10914.9|10914.2|10913.4|10912.7|135
1589866800000|2020-05-19 05:40:00|10913.7|10912.8|10914.2|10913.3|10914.4|10913.8|10912.9|10912.2|206
1589867100000|2020-05-19 05:45:00|10914.1|10913.2|10910.2|10909.6|10915.2|10914.5|10908.7|10908|410
1589867400000|2020-05-19 05:50:00|10910.4|10909.5|10913.3|10912.4|10913.3|10912.4|10910.2|10909.3|347
1589867700000|2020-05-19 05:55:00|10913.2|10912.3|10916|10915.1|10916.2|10915.3|10913.2|10912.3|300
1589868000000|2020-05-19 06:00:00|10915.9|10915|10919.9|10919|10922.5|10921.6|10914.9|10914|722
1589868300000|2020-05-19 06:05:00|10919.8|10918.9|10920.8|10920.2|10923|10922.2|10918.3|10917.5|500
1589868600000|2020-05-19 06:10:00|10920.7|10920.1|10925.1|10924.2|10928.3|10927.4|10920.7|10920.1|606
1589868900000|2020-05-19 06:15:00|10925|10924.1|10926.2|10925.6|10928.2|10927.5|10923.3|10922.5|536
1589869200000|2020-05-19 06:20:00|10926.1|10925.5|10928.7|10927.8|10929.6|10928.8|10925.6|10924.7|565
1589869500000|2020-05-19 06:25:00|10928.5|10927.9|10936.6|10936|10937.1|10936.5|10928.1|10927.5|616
1589869800000|2020-05-19 06:30:00|10936.8|10935.9|10938.9|10938|10938.9|10938.1|10934.5|10933.9|677
1589870100000|2020-05-19 06:35:00|10938.6|10937.9|10937.6|10937|10940.4|10939.7|10937.5|10936.8|586
1589870400000|2020-05-19 06:40:00|10937.7|10936.8|10935.6|10934.7|10940.2|10939.5|10934.4|10933.6|498
1589870700000|2020-05-19 06:45:00|10935.5|10934.6|10939|10938.4|10941.8|10940.9|10933.6|10932.8|553
1589871000000|2020-05-19 06:50:00|10939.1|10938.2|10940|10939.1|10942.7|10942.1|10938.3|10937.5|443
1589871300000|2020-05-19 06:55:00|10939.8|10939.2|10940.6|10939.7|10943.4|10942.6|10937.6|10937|669
1589871600000|2020-05-19 07:00:00|10940.7|10939.8|10943.7|10942.8|10944.4|10943.6|10937.2|10936.6|748
1589871900000|2020-05-19 07:05:00|10943.8|10942.9|10938.1|10937.2|10944.9|10944.3|10937.9|10937|657
1589872200000|2020-05-19 07:10:00|10938|10937.1|10938.6|10938|10940.2|10939.4|10933.8|10933|687
1589872500000|2020-05-19 07:15:00|10938.5|10937.9|10941.8|10940.9|10945.9|10945|10938.5|10937.8|767
1589872800000|2020-05-19 07:20:00|10941.7|10940.8|10937.6|10937|10944.3|10943.4|10937.6|10936.8|463
1589873100000|2020-05-19 07:25:00|10937.7|10937.1|10935.8|10934.9|10941.9|10941.1|10935.1|10934.3|527
1589873400000|2020-05-19 07:30:00|10935.7|10934.8|10934|10933.4|10935.8|10935|10931.1|10930.3|637
1589873700000|2020-05-19 07:35:00|10934.1|10933.5|10937.3|10936.4|10937.4|10936.7|10932.1|10931.2|743
1589874000000|2020-05-19 07:40:00|10937.2|10936.3|10936.4|10935.5|10937.9|10937|10932.5|10931.8|632
1589874300000|2020-05-19 07:45:00|10936.3|10935.4|10940.8|10939.9|10942.4|10941.5|10935.7|10934.8|726
1589874600000|2020-05-19 07:50:00|10940.7|10940.1|10929.2|10928.3|10941.2|10940.4|10926.9|10926|804
1589874900000|2020-05-19 07:55:00|10929.1|10928.2|10929.7|10928.8|10931.3|10930.5|10925.9|10925.2|805
1589875200000|2020-05-19 08:00:00|10929.6|10928.7|10927.7|10926.8|10934.8|10934|10927.2|10926.5|672
1589875500000|2020-05-19 08:05:00|10927.6|10926.7|10931.1|10930.5|10933.6|10932.8|10927.6|10926.7|632
1589875800000|2020-05-19 08:10:00|10931.3|10930.4|10933.9|10933.3|10934.4|10933.5|10931.1|10930.4|527
1589876100000|2020-05-19 08:15:00|10933.8|10933.2|10934.6|10933.7|10934.8|10934.1|10931.9|10931.3|580
1589876400000|2020-05-19 08:20:00|10934.5|10933.6|10928.4|10927.5|10934.5|10933.8|10927.8|10927.1|558
1589876700000|2020-05-19 08:25:00|10928.5|10927.6|10922.2|10921.3|10930.4|10929.8|10922.2|10921.3|641
1589877000000|2020-05-19 08:30:00|10922.3|10921.4|10925.3|10924.4|10926|10925.1|10921.9|10921.1|915
1589877300000|2020-05-19 08:35:00|10925.1|10924.2|10927.4|10926.8|10928.1|10927.4|10922.4|10921.8|795
1589877600000|2020-05-19 08:40:00|10927.2|10926.6|10935.2|10934.6|10935.6|10934.9|10926.1|10925.3|717
1589877900000|2020-05-19 08:45:00|10935.1|10934.5|10942.1|10941.2|10943.3|10942.5|10934.9|10934.2|731
1589878200000|2020-05-19 08:50:00|10942.2|10941.3|10946.9|10946|10953.4|10952.5|10942|10941.1|751
1589878500000|2020-05-19 08:55:00|10946.7|10945.8|10952.6|10950.6|10953.9|10953|10945|10944.4|1029
1589878800000|2020-05-19 09:00:00|10952.8|10949.9|10952.7|10952.1|10954.7|10953.8|10949.6|10948.7|740
1589879100000|2020-05-19 09:05:00|10952.8|10952.2|10950.6|10950|10956.8|10956.1|10950.6|10949.8|631
1589879400000|2020-05-19 09:10:00|10950.8|10949.9|10950.6|10950|10954.3|10953.6|10949.6|10948.8|596
1589879700000|2020-05-19 09:15:00|10950.7|10950.1|10952.8|10952.2|10953|10952.4|10949.6|10948.9|614
1589880000000|2020-05-19 09:20:00|10952.9|10952.3|10952.3|10951.4|10955.7|10955.1|10951.8|10951.2|556
1589880300000|2020-05-19 09:25:00|10952.2|10951.3|10954.3|10953.4|10954.5|10953.8|10950.1|10949.3|535
1589880600000|2020-05-19 09:30:00|10954.2|10953.3|10954.5|10953.9|10955.6|10955|10952.8|10952.2|570
1589880900000|2020-05-19 09:35:00|10954.6|10954|10953.3|10952.4|10955.9|10955.2|10949.7|10949|576
1589881200000|2020-05-19 09:40:00|10953.4|10952.5|10953.5|10952.9|10956.3|10955.6|10952.5|10951.6|480
1589881500000|2020-05-19 09:45:00|10953.4|10952.8|10951.8|10951.2|10953.7|10953.1|10949.5|10948.9|425
1589881800000|2020-05-19 09:50:00|10951.7|10951.1|10951.6|10951|10952.8|10952|10949.9|10949.2|364
1589882100000|2020-05-19 09:55:00|10951.7|10951.1|10946.9|10946.3|10951.7|10951.1|10945.1|10944.3|484
1589882400000|2020-05-19 10:00:00|10947.1|10946.5|10948.9|10948.3|10950.4|10949.5|10944.2|10943.5|491
1589882700000|2020-05-19 10:05:00|10948.8|10948.2|10954.3|10953.7|10954.4|10953.7|10948.2|10947.6|475
1589883000000|2020-05-19 10:10:00|10954.2|10953.6|10953.6|10953|10954.6|10954|10951.4|10950.6|453
1589883300000|2020-05-19 10:15:00|10953.5|10952.9|10951.6|10951|10957.2|10956.4|10951.4|10950.5|551
1589883600000|2020-05-19 10:20:00|10951.7|10951.1|10955.3|10954.4|10956.7|10956|10951.6|10950.8|543
1589883900000|2020-05-19 10:25:00|10955.4|10954.5|10956.1|10955.5|10957.8|10956.9|10954.8|10954.2|425
1589884200000|2020-05-19 10:30:00|10956|10955.1|10955.6|10954.7|10956.2|10955.6|10954.6|10953.9|271
1589884500000|2020-05-19 10:35:00|10955.5|10954.6|10964.3|10963.7|10964.7|10963.9|10954.9|10954.2|626
1589884800000|2020-05-19 10:40:00|10964.4|10963.8|10967.8|10966.9|10969.4|10968.6|10963.9|10963.1|648
1589885100000|2020-05-19 10:45:00|10967.9|10967|10970.6|10970|10972.7|10972.1|10966.8|10966|492
1589885400000|2020-05-19 10:50:00|10970.5|10969.9|10973.5|10972.9|10976.4|10975.8|10970.5|10969.9|668
1589885700000|2020-05-19 10:55:00|10973.6|10973|10968.6|10968|10973.8|10973|10967.9|10967.1|530
1589886000000|2020-05-19 11:00:00|10968.8|10967.9|10966|10965.4|10969.1|10968.5|10965.4|10964.7|489
1589886300000|2020-05-19 11:05:00|10965.9|10965.3|10965.3|10964.7|10966.7|10966|10964.3|10963.4|302
1589886600000|2020-05-19 11:10:00|10965.4|10964.8|10961.7|10961.1|10965.5|10964.9|10960|10959.4|513
1589886900000|2020-05-19 11:15:00|10961.6|10961|10961.8|10960.9|10964.5|10963.9|10960.9|10960.1|535
1589887200000|2020-05-19 11:20:00|10961.9|10961|10959.1|10958.5|10962.1|10961.5|10958.9|10958.3|430
1589887500000|2020-05-19 11:25:00|10959.2|10958.6|10958.2|10957.3|10960.3|10959.5|10956.9|10956.3|374
1589887800000|2020-05-19 11:30:00|10958.3|10957.4|10961|10960.4|10961.7|10961.1|10957.6|10957|388
1589888100000|2020-05-19 11:35:00|10961.1|10960.5|10960.1|10959.5|10962.4|10961.7|10958.4|10957.8|401
1589888400000|2020-05-19 11:40:00|10960|10959.4|10958.9|10958.3|10962.8|10962.2|10958.9|10958.3|459
1589888700000|2020-05-19 11:45:00|10959|10958.1|10953.4|10952.5|10959|10958.2|10952.2|10951.5|538
1589889000000|2020-05-19 11:50:00|10953.5|10952.6|10949.7|10949.1|10955.7|10955|10948.3|10947.7|450
1589889300000|2020-05-19 11:55:00|10949.6|10949|10948.7|10947.8|10950.2|10949.6|10943.9|10943.1|493
1589889600000|2020-05-19 12:00:00|10948.9|10948|10948|10947.4|10951|10950.3|10945.8|10945|599
1589889900000|2020-05-19 12:05:00|10947.9|10947.3|10950.4|10949.8|10953.1|10952.5|10947.9|10947.3|432
1589890200000|2020-05-19 12:10:00|10950.6|10950|10949.9|10949.3|10951.9|10951.2|10948|10947.4|433
1589890500000|2020-05-19 12:15:00|10950|10949.4|10944.9|10944.3|10950.8|10950.2|10944.5|10943.9|551
1589890800000|2020-05-19 12:20:00|10945.2|10944.6|10942.7|10942.1|10953.6|10952.9|10942.5|10941.9|714
1589891100000|2020-05-19 12:25:00|10942.8|10942.2|10947.3|10946.4|10947.3|10946.4|10942.6|10942|621
1589891400000|2020-05-19 12:30:00|10947.4|10946.5|10945|10944.4|10947.7|10947|10943.4|10942.8|497
1589891700000|2020-05-19 12:35:00|10945.1|10944.2|10944.9|10944.3|10946.7|10946|10942.8|10942.1|429
1589892000000|2020-05-19 12:40:00|10945|10944.4|10946.7|10946.1|10947.3|10946.7|10944.6|10944|532
1589892300000|2020-05-19 12:45:00|10946.6|10946|10948.4|10947.8|10949.3|10948.7|10944.5|10943.9|563
1589892600000|2020-05-19 12:50:00|10948.5|10947.6|10948.9|10948.3|10949.8|10949.1|10943.4|10942.8|611
1589892900000|2020-05-19 12:55:00|10948.8|10948.2|10951|10950.4|10952.3|10951.6|10948.4|10947.7|571
1589893200000|2020-05-19 13:00:00|10950.9|10950.3|10940.7|10940.1|10951.1|10950.5|10940.5|10939.9|650
1589893500000|2020-05-19 13:05:00|10940.9|10940.3|10939.9|10939.3|10944.1|10943.5|10933.5|10932.6|844
1589893800000|2020-05-19 13:10:00|10940|10939.4|10940.1|10939.2|10942.5|10941.7|10936.9|10936.3|684
1589894100000|2020-05-19 13:15:00|10939.7|10939.1|10935.6|10934.7|10940.7|10940|10932.6|10931.8|675
1589894400000|2020-05-19 13:20:00|10935.4|10934.8|10935.8|10935.2|10936.4|10935.6|10932.5|10931.8|619
1589894700000|2020-05-19 13:25:00|10935.7|10935.1|10933.3|10932.4|10937.9|10937.1|10933.1|10932.3|782
1589895000000|2020-05-19 13:30:00|10933.4|10932.5|10927.5|10926.6|10934.1|10933.3|10926.6|10925.7|927
1589895300000|2020-05-19 13:35:00|10927.8|10927.2|10934|10933.1|10935.1|10934.3|10927.5|10926.6|820
1589895600000|2020-05-19 13:40:00|10934.1|10933.2|10931.4|10930.5|10937.1|10936.3|10930|10929.2|650
1589895900000|2020-05-19 13:45:00|10931.3|10930.4|10931.9|10931|10934.2|10933.6|10928.2|10927.4|752
1589896200000|2020-05-19 13:50:00|10931.6|10930.8|10929.1|10928.5|10935.2|10934.3|10928.8|10927.9|866
1589896500000|2020-05-19 13:55:00|10929.4|10928.4|10935|10934.1|10936.4|10935.5|10928|10927.1|820
1589896800000|2020-05-19 14:00:00|10934.9|10934|10937.5|10936.6|10939.6|10938.7|10934.9|10934|657
1589897100000|2020-05-19 14:05:00|10936.9|10936|10935|10934.1|10941.5|10940.6|10934|10933.2|781
1589897400000|2020-05-19 14:10:00|10935.1|10934.2|10936.9|10936|10937.8|10936.9|10929.7|10928.9|669
1589897700000|2020-05-19 14:15:00|10936.8|10935.9|10940.3|10939.4|10941.4|10940.5|10931.4|10930.6|736
1589898000000|2020-05-19 14:20:00|10939.8|10939.2|10935.3|10934.4|10943.2|10942.3|10934.8|10934.2|800
1589898300000|2020-05-19 14:25:00|10935.2|10934.3|10938.7|10937.8|10940.4|10939.7|10935.1|10934.2|708
1589898600000|2020-05-19 14:30:00|10938.6|10937.7|10940.8|10939.9|10940.8|10940|10938.2|10937.3|723
1589898900000|2020-05-19 14:35:00|10940.9|10940.3|10938.1|10937.2|10943.3|10942.5|10937.5|10936.7|667
1589899200000|2020-05-19 14:40:00|10938|10937.1|10936.2|10935.6|10940.8|10940|10935.1|10934.2|608
1589899500000|2020-05-19 14:45:00|10936.1|10935.5|10940.4|10939.8|10941.2|10940.3|10934.9|10934.1|663
1589899800000|2020-05-19 14:50:00|10940.3|10939.7|10941.8|10941.2|10944.2|10943.3|10937.4|10936.6|750
1589900100000|2020-05-19 14:55:00|10941.9|10941|10948.4|10947.5|10950.1|10949.3|10940.5|10939.7|957
1589900400000|2020-05-19 15:00:00|10948.5|10947.6|10944.5|10943.6|10949.4|10948.6|10942.7|10941.8|787
1589900700000|2020-05-19 15:05:00|10944.3|10943.7|10939|10938.4|10944.3|10943.7|10934.9|10934.1|630
1589901000000|2020-05-19 15:10:00|10939.2|10938.3|10935.6|10934.7|10940.1|10939.3|10935.3|10934.5|535
1589901300000|2020-05-19 15:15:00|10935.3|10934.4|10938.4|10937.8|10939.2|10938.4|10935.3|10934.4|614
1589901600000|2020-05-19 15:20:00|10938.5|10937.9|10931.5|10930.6|10940.1|10939.4|10931.3|10930.4|630
1589901900000|2020-05-19 15:25:00|10931.6|10930.7|10929|10928.1|10933.6|10932.8|10928.3|10927.4|538
1589902200000|2020-05-19 15:30:00|10928.9|10928.3|10929|10928.4|10930.2|10929.6|10927.2|10926.4|521
1589902500000|2020-05-19 15:35:00|10928.9|10928.3|10924.8|10924.2|10930|10929.4|10924.7|10924.1|535
1589902800000|2020-05-19 15:40:00|10924.9|10924|10930.1|10929.2|10930.3|10929.5|10924.6|10924|503
1589903100000|2020-05-19 15:45:00|10930.2|10929.3|10933.8|10933.2|10934.6|10934|10928.9|10928.1|452
1589903400000|2020-05-19 15:50:00|10933.9|10933.3|10937.6|10936.7|10938.1|10937.3|10933.9|10933.3|373
1589903700000|2020-05-19 15:55:00|10937.4|10936.8|10936.9|10936.3|10938.3|10937.6|10935.8|10935|523
1589904000000|2020-05-19 16:00:00|10937|10936.1|10934.7|10934.1|10937.2|10936.3|10932.6|10932|412
1589904300000|2020-05-19 16:05:00|10934.8|10934.2|10934.4|10933.8|10935.3|10934.6|10932.2|10931.3|348
1589904600000|2020-05-19 16:10:00|10934.3|10933.7|10936.6|10935.7|10938.2|10937.4|10934.1|10933.5|333
1589904900000|2020-05-19 16:15:00|10936.2|10935.6|10935.1|10934.2|10938.3|10937.6|10934.9|10934|319
1589905200000|2020-05-19 16:20:00|10935.2|10934.3|10934.3|10933.4|10936.4|10935.8|10934.1|10933.3|260
1589905500000|2020-05-19 16:25:00|10934.4|10933.5|10935.6|10935|10935.9|10935.3|10932.2|10931.5|296
1589905800000|2020-05-19 16:30:00|10935.8|10934.9|10930|10929.4|10935.8|10935|10929.3|10928.6|361
1589906100000|2020-05-19 16:35:00|10930.1|10929.2|10928.5|10927.6|10931.3|10930.5|10928.2|10927.6|344
1589906400000|2020-05-19 16:40:00|10928.6|10928|10929.2|10928.3|10930.6|10929.9|10928.6|10928|249
1589906700000|2020-05-19 16:45:00|10929.1|10928.2|10929.9|10929.3|10931.6|10930.9|10928.9|10928.1|272
1589907000000|2020-05-19 16:50:00|10930.1|10929.2|10930.5|10929.6|10931.7|10930.9|10928.8|10928|251
1589907300000|2020-05-19 16:55:00|10930.3|10929.7|10929.8|10928.9|10932.3|10931.5|10928.9|10928.2|391
1589907600000|2020-05-19 17:00:00|10929.9|10929|10927|10926.1|10930.5|10929.7|10926.8|10926|331
1589907900000|2020-05-19 17:05:00|10926.8|10926.2|10930.1|10929.2|10930.3|10929.5|10926.8|10926|265
1589908200000|2020-05-19 17:10:00|10930.2|10929.3|10931.2|10930.3|10931.3|10930.5|10929.6|10928.8|115
1589908500000|2020-05-19 17:15:00|10931.1|10930.2|10934.1|10933.2|10934.8|10934|10931|10930.1|233
1589908800000|2020-05-19 17:20:00|10934|10933.4|10934.8|10933.9|10935.5|10934.9|10933.7|10933|254
1589909100000|2020-05-19 17:25:00|10934.7|10933.8|10933.1|10932.2|10935.1|10934.4|10932.6|10931.7|278
1589909400000|2020-05-19 17:30:00|10933.2|10932.3|10934.8|10934.2|10935|10934.3|10932.4|10931.7|318
1589909700000|2020-05-19 17:35:00|10935|10934.1|10935.4|10934.8|10935.8|10935|10934.2|10933.6|242
1589910000000|2020-05-19 17:40:00|10935.6|10935|10936.2|10935.3|10936.3|10935.5|10934.7|10934|183
1589910300000|2020-05-19 17:45:00|10936.1|10935.2|10937.6|10937|10937.9|10937|10934.3|10933.7|227
1589910600000|2020-05-19 17:50:00|10938.1|10937.2|10937.5|10936.9|10939.3|10938.5|10937.2|10936.3|305
1589910900000|2020-05-19 17:55:00|10937.6|10937|10940.3|10939.4|10941.2|10940.5|10937.4|10936.8|319
1589911200000|2020-05-19 18:00:00|10940|10939.1|10938.7|10938.1|10941.6|10940.9|10937.8|10937|353
1589911500000|2020-05-19 18:05:00|10938.9|10938|10943.3|10942.4|10943.5|10942.8|10938.3|10937.5|326
1589911800000|2020-05-19 18:10:00|10943.1|10942.2|10944.9|10944|10945.3|10944.5|10943.1|10942.2|413
1589912100000|2020-05-19 18:15:00|10944.8|10943.9|10947.2|10946.6|10947.9|10947|10944.7|10943.8|367
1589912400000|2020-05-19 18:20:00|10947.4|10946.5|10952.4|10951.5|10952.9|10952|10946.4|10945.8|455
1589912700000|2020-05-19 18:25:00|10952.5|10951.6|10953.8|10953.2|10954.6|10953.8|10951|10950.4|359
1589913000000|2020-05-19 18:30:00|10953.9|10953|10952.1|10951.5|10954.3|10953.5|10950.2|10949.5|276
1589913300000|2020-05-19 18:35:00|10952.3|10951.4|10952.6|10951.7|10953.9|10953|10951.1|10950.4|262
1589913600000|2020-05-19 18:40:00|10952.4|10951.8|10950.7|10949.8|10952.5|10951.8|10949.6|10948.7|288
1589913900000|2020-05-19 18:45:00|10950.6|10950.1|10952.7|10951.8|10953.1|10952.3|10950.6|10949.8|252
1589914200000|2020-05-19 18:50:00|10952.4|10951.5|10949.6|10948.7|10953.2|10952.5|10949.1|10948.2|357
1589914500000|2020-05-19 18:55:00|10949.5|10948.6|10946.9|10946|10949.8|10949|10946|10945.3|528
1589914800000|2020-05-19 19:00:00|10946.6|10946.1|10940.1|10939.2|10948.2|10947.3|10939|10938.1|589
1589915100000|2020-05-19 19:05:00|10940.2|10939.3|10939.1|10938.2|10942.9|10942.1|10939|10938.1|370
1589915400000|2020-05-19 19:10:00|10938.8|10937.9|10939.3|10938.4|10942.2|10941.4|10938.3|10937.4|397
1589915700000|2020-05-19 19:15:00|10939.2|10938.3|10939|10938.1|10941.1|10940.3|10938.8|10937.9|340
1589916000000|2020-05-19 19:20:00|10939.1|10938.2|10936.5|10935.6|10939.1|10938.3|10935.4|10934.7|339
1589916300000|2020-05-19 19:25:00|10936.3|10935.7|10937.1|10936.2|10938.9|10938|10936.3|10935.6|318
1589916600000|2020-05-19 19:30:00|10937|10936.1|10934.6|10933.7|10937.1|10936.2|10934.4|10933.6|487
1589916900000|2020-05-19 19:35:00|10934.2|10933.6|10932.6|10931.7|10935.7|10934.8|10930.9|10930|484
1589917200000|2020-05-19 19:40:00|10932.5|10931.6|10936.1|10935.2|10939.2|10938.3|10932.1|10931.2|463
1589917500000|2020-05-19 19:45:00|10936.2|10935.3|10934.1|10933.2|10936.7|10935.9|10933.5|10932.7|351
1589917800000|2020-05-19 19:50:00|10934|10933.1|10931.7|10930.8|10935.3|10934.6|10930.2|10929.4|445
1589918100000|2020-05-19 19:55:00|10931.6|10930.7|10926.1|10925.2|10931.6|10930.8|10925.5|10924.8|533
1589918400000|2020-05-19 20:00:00|10926.3|10925.5|10925.1|10924.2|10928.2|10927.4|10923.6|10922.7|488
1589918700000|2020-05-19 20:05:00|10925|10924.1|10919.2|10918.3|10925.1|10924.3|10919|10918.3|339
1589919000000|2020-05-19 20:10:00|10919.1|10918.5|10923.8|10922.9|10924.2|10923.3|10919|10918.2|284
1589919300000|2020-05-19 20:15:00|10923.9|10923|10923.3|10922.4|10924.7|10923.8|10922.5|10921.6|139
1589919600000|2020-05-19 20:20:00|10923.1|10922.5|10924|10923.1|10924.7|10923.8|10922.7|10921.8|180
1589919900000|2020-05-19 20:25:00|10924.1|10923.2|10923.3|10922.4|10924.8|10923.9|10922.7|10921.8|148
1589920200000|2020-05-19 20:30:00|10923.2|10922.3|10924.2|10923.3|10924.7|10923.8|10922.9|10922|139
1589920500000|2020-05-19 20:35:00|10924.3|10923.4|10924.9|10924|10925|10924.2|10924.1|10923.2|94
1589920800000|2020-05-19 20:40:00|10924.8|10923.9|10923.5|10922.6|10924.9|10924|10922.3|10921.4|132
1589921100000|2020-05-19 20:45:00|10923.3|10922.4|10925.3|10924.4|10925.3|10924.4|10922.8|10921.9|177
1589921400000|2020-05-19 20:50:00|10925.2|10924.3|10924.5|10923.6|10925.4|10924.5|10924.1|10923.2|160
1589921700000|2020-05-19 20:55:00|10924.6|10923.7|10924|10922.1|10924.6|10923.7|10923.1|10921.8|315
1589922000000|2020-05-19 21:00:00|10926.3|10921.5|10928.3|10922.5|10930.8|10927.2|10924.5|10921.5|48
1589922300000|2020-05-19 21:05:00|10927.7|10923.2|10927.8|10921.8|10929.2|10924.8|10925.8|10921.5|145
1589922600000|2020-05-19 21:10:00|10927.9|10921.9|10923.7|10920.5|10928.1|10922.1|10922.8|10918.9|296
1589922900000|2020-05-19 21:15:00|10925.2|10921.1|10923.2|10920.2|10925.7|10921.4|10922.4|10919.5|276
1589923200000|2020-05-19 21:20:00|10922.8|10919.9|10923.1|10920.3|10923.4|10920.9|10922.4|10919.8|151
1589923500000|2020-05-19 21:25:00|10922.9|10920.6|10922.6|10919|10923.2|10920.8|10922|10918.9|204
1589923800000|2020-05-19 21:30:00|10922.7|10919.5|10920.3|10918.7|10922.9|10920.1|10919.4|10918.1|315
1589924100000|2020-05-19 21:35:00|10920.4|10918.6|10920.3|10919|10922.4|10919.7|10920|10918.5|303
1589924400000|2020-05-19 21:40:00|10920.4|10918.9|10922|10919.8|10922.6|10920.1|10920.2|10918.8|283
1589924700000|2020-05-19 21:45:00|10922.2|10919.9|10922.2|10920.3|10922.6|10920.7|10921.5|10919.3|280
1589925000000|2020-05-19 21:50:00|10922.3|10920.2|10922.2|10920.4|10922.6|10920.7|10922|10920.2|207
1589925300000|2020-05-19 21:55:00|10922|10920.7|10922.4|10920.3|10922.8|10920.8|10921|10919.8|242
1589925600000|2020-05-19 22:00:00|10922.2|10920.1|10922.9|10922|10923.5|10922.6|10920.7|10919.7|440
1589925900000|2020-05-19 22:05:00|10922.8|10921.9|10920.8|10919.9|10922.9|10922|10920.7|10919.8|279
1589926200000|2020-05-19 22:10:00|10921|10920.1|10921.8|10920.9|10922|10921.1|10919.5|10918.6|190
1589926500000|2020-05-19 22:15:00|10921.7|10920.8|10921.9|10921|10922.4|10921.5|10921.4|10920.5|118
1589926800000|2020-05-19 22:20:00|10921.8|10920.9|10922.5|10921.6|10922.5|10921.6|10921.1|10920.2|88
1589927100000|2020-05-19 22:25:00|10922.6|10921.7|10923.5|10922.6|10923.6|10922.7|10922.4|10921.5|159
1589927400000|2020-05-19 22:30:00|10923.4|10922.5|10923|10922.1|10924.1|10923.2|10922.3|10921.4|114
1589927700000|2020-05-19 22:35:00|10923.1|10922.2|10924.1|10923.2|10924.3|10923.4|10922.9|10922.1|147
1589928000000|2020-05-19 22:40:00|10924|10923.1|10925|10924.1|10925.6|10924.7|10924|10923.1|185
1589928300000|2020-05-19 22:45:00|10925.1|10924.2|10924.9|10924|10925.2|10924.3|10924.5|10923.6|72
1589928600000|2020-05-19 22:50:00|10925|10924.1|10924.3|10923.7|10925|10924.1|10924.2|10923.5|60
1589928900000|2020-05-19 22:55:00|10924.4|10923.8|10924.9|10923.8|10925.4|10924.5|10924.3|10923.4|117
1589929200000|2020-05-19 23:00:00|10924.8|10924|10925|10924.1|10925.5|10924.6|10923.3|10922.4|144
1589929500000|2020-05-19 23:05:00|10924.9|10924|10925.2|10924.3|10925.6|10924.7|10924.8|10923.9|99
1589929800000|2020-05-19 23:10:00|10925.4|10924.5|10924.9|10924|10925.5|10924.7|10924.8|10923.9|90
1589930100000|2020-05-19 23:15:00|10925|10924.1|10925.1|10924.2|10925.6|10924.9|10924.4|10923.6|145
1589930400000|2020-05-19 23:20:00|10925.2|10924.3|10925.7|10924.8|10925.8|10924.9|10924.7|10923.9|145
1589930700000|2020-05-19 23:25:00|10925.5|10924.6|10926.4|10925.5|10926.6|10925.7|10925.4|10924.5|86
1589931000000|2020-05-19 23:30:00|10926.5|10925.6|10926.7|10925.8|10927.4|10926.7|10926.3|10925.5|122
1589931300000|2020-05-19 23:35:00|10926.6|10925.7|10927|10926.1|10927.7|10926.9|10925.9|10925.2|160
1589931600000|2020-05-19 23:40:00|10926.9|10926|10927.8|10926.9|10928|10927.2|10926.9|10926|118
1589931900000|2020-05-19 23:45:00|10927.9|10927|10928|10927.1|10928|10927.1|10927.2|10926.3|82
1589932200000|2020-05-19 23:50:00|10927.9|10927|10927.1|10926.5|10927.9|10927|10926.4|10925.6|115
1589932500000|2020-05-19 23:55:00|10927.3|10926.4|10926.5|10925.6|10927.5|10926.6|10926.3|10925.5|90
1589932800000|2020-05-20 00:00:00|10926.6|10925.7|10929.4|10928.5|10930|10929.1|10926.4|10925.6|225
1589933100000|2020-05-20 00:05:00|10929.3|10928.4|10930.8|10930.2|10930.9|10930.2|10929.1|10928.3|229
1589933400000|2020-05-20 00:10:00|10930.9|10930|10931.6|10931|10932.1|10931.4|10930.5|10929.8|177
1589933700000|2020-05-20 00:15:00|10931.5|10930.9|10931.9|10931|10932.5|10931.6|10930.4|10929.7|186
1589934000000|2020-05-20 00:20:00|10931.5|10930.9|10931|10930.1|10931.7|10931|10930.4|10929.7|161
1589934300000|2020-05-20 00:25:00|10930.9|10930.3|10931.7|10930.8|10932|10931.2|10930.4|10929.7|114
1589934600000|2020-05-20 00:30:00|10931.6|10931|10933.5|10932.6|10934|10933.3|10931.6|10930.9|176
1589934900000|2020-05-20 00:35:00|10933|10932.4|10934.4|10933.5|10934.5|10933.6|10932.2|10931.5|133
1589935200000|2020-05-20 00:40:00|10934.5|10933.6|10934.3|10933.7|10934.7|10933.9|10933.3|10932.4|186
1589935500000|2020-05-20 00:45:00|10934.2|10933.6|10936.5|10935.9|10936.7|10936|10933.9|10933.2|185
1589935800000|2020-05-20 00:50:00|10937.1|10936.2|10936.7|10935.8|10937.7|10936.9|10935.2|10934.3|219
1589936100000|2020-05-20 00:55:00|10936.9|10936|10938.9|10938|10940|10939.1|10936.5|10935.6|215
1589936400000|2020-05-20 01:00:00|10938.8|10937.9|10938.5|10937.6|10940.1|10939.2|10937.6|10936.7|217
1589936700000|2020-05-20 01:05:00|10938.4|10937.5|10938.6|10937.7|10939|10938.1|10938.1|10937.2|155
1589937000000|2020-05-20 01:10:00|10938.5|10937.6|10938.2|10937.3|10938.7|10937.8|10937.5|10936.7|212
1589937300000|2020-05-20 01:15:00|10938.1|10937.2|10940.6|10939.7|10941.3|10940.5|10937.3|10936.4|172
1589937600000|2020-05-20 01:20:00|10940.5|10939.6|10943|10942.1|10945.5|10944.6|10940.5|10939.6|241
1589937900000|2020-05-20 01:25:00|10942.8|10942.2|10942.2|10941.3|10944.1|10943.2|10941.5|10940.6|177
1589938200000|2020-05-20 01:30:00|10942|10941.4|10942.3|10941.4|10943.1|10942.3|10940.3|10939.5|298
1589938500000|2020-05-20 01:35:00|10942.1|10941.2|10941.6|10940.7|10943|10942.2|10940.8|10940.2|203
1589938800000|2020-05-20 01:40:00|10941.9|10941|10942.8|10941.9|10943.5|10942.6|10941.7|10940.8|203
1589939100000|2020-05-20 01:45:00|10942.9|10942|10942.2|10941.3|10943.2|10942.5|10941.6|10940.8|216
1589939400000|2020-05-20 01:50:00|10942.3|10941.4|10942.4|10941.5|10943.5|10942.6|10941.8|10941|173
1589939700000|2020-05-20 01:55:00|10942.6|10941.7|10944.3|10943.4|10945|10944.1|10942.5|10941.7|211
1589940000000|2020-05-20 02:00:00|10944.2|10943.6|10943.6|10942.7|10944.8|10944.1|10942.9|10942.2|198
1589940300000|2020-05-20 02:05:00|10943.5|10942.6|10945|10944.4|10945.8|10944.9|10942.4|10941.6|230
1589940600000|2020-05-20 02:10:00|10945.2|10944.3|10941|10940.1|10945.2|10944.3|10940.6|10939.8|319
1589940900000|2020-05-20 02:15:00|10940.8|10940.2|10939.2|10938.3|10941|10940.2|10938.4|10937.5|313
1589941200000|2020-05-20 02:20:00|10939.3|10938.4|10937.6|10936.7|10940.3|10939.5|10937.6|10936.7|296
1589941500000|2020-05-20 02:25:00|10937.7|10936.8|10939.2|10938.3|10939.4|10938.6|10936.9|10936.2|184
1589941800000|2020-05-20 02:30:00|10939.1|10938.2|10939.8|10938.9|10940.6|10939.7|10938.4|10937.6|163
1589942100000|2020-05-20 02:35:00|10939.9|10939|10940.6|10939.7|10941.7|10940.9|10939.5|10938.8|209
1589942400000|2020-05-20 02:40:00|10940.7|10939.8|10940.4|10939.5|10941.2|10940.5|10940|10939.2|215
1589942700000|2020-05-20 02:45:00|10940.3|10939.4|10939.4|10938.8|10941.6|10940.8|10939.3|10938.6|138
1589943000000|2020-05-20 02:50:00|10940.1|10939.2|10939.5|10938.9|10940.1|10939.3|10938.9|10938.2|132
1589943300000|2020-05-20 02:55:00|10939.4|10938.8|10937.7|10936.8|10939.4|10938.8|10936.3|10935.4|243
1589943600000|2020-05-20 03:00:00|10937.8|10936.9|10937.8|10937.2|10939.8|10938.9|10937.6|10936.7|209
1589943900000|2020-05-20 03:05:00|10937.7|10937.1|10938.9|10938.3|10939.2|10938.4|10937.7|10937.1|139
1589944200000|2020-05-20 03:10:00|10939.1|10938.2|10941|10940.1|10941|10940.3|10938.2|10937.5|173
1589944500000|2020-05-20 03:15:00|10940.9|10940.3|10941.1|10940.5|10941.2|10940.5|10940.5|10939.7|132
1589944800000|2020-05-20 03:20:00|10941.3|10940.4|10941.6|10940.7|10941.8|10941.1|10940.9|10940.2|116
1589945100000|2020-05-20 03:25:00|10941.5|10940.9|10944.2|10943.3|10944.6|10943.7|10941.4|10940.7|186
1589945400000|2020-05-20 03:30:00|10944|10943.4|10944.9|10944|10945|10944.3|10943.8|10943.2|171
1589945700000|2020-05-20 03:35:00|10945|10944.1|10945.5|10944.6|10947.3|10946.6|10944.6|10943.7|240
1589946000000|2020-05-20 03:40:00|10945.2|10944.3|10942.5|10941.6|10945.2|10944.3|10942.1|10941.5|238
1589946300000|2020-05-20 03:45:00|10942.4|10941.5|10942.1|10941.2|10942.4|10941.6|10941.1|10940.4|170
1589946600000|2020-05-20 03:50:00|10942|10941.1|10941.1|10940.2|10942.3|10941.5|10940.2|10939.4|200
1589946900000|2020-05-20 03:55:00|10940.9|10940.3|10940.9|10940|10941.3|10940.6|10939.8|10939|190
1589947200000|2020-05-20 04:00:00|10940.8|10939.9|10940.9|10940|10941.5|10940.7|10939.8|10939|236
1589947500000|2020-05-20 04:05:00|10941|10940.1|10941|10940.1|10941.5|10940.7|10940.5|10939.6|101
1589947800000|2020-05-20 04:10:00|10941.1|10940.2|10942.5|10941.6|10942.6|10941.9|10940.8|10940.1|125
1589948100000|2020-05-20 04:15:00|10942.6|10941.7|10941.5|10940.6|10942.6|10941.8|10941.3|10940.6|123
1589948400000|2020-05-20 04:20:00|10941.3|10940.7|10941|10940.4|10941.6|10940.8|10940.3|10939.6|151
1589948700000|2020-05-20 04:25:00|10940.9|10940.3|10940.7|10939.8|10941.1|10940.4|10940.4|10939.6|213
1589949000000|2020-05-20 04:30:00|10940.6|10939.7|10940|10939.1|10941|10940.3|10939.3|10938.6|186
1589949300000|2020-05-20 04:35:00|10939.9|10939.3|10940|10939.4|10940.4|10939.6|10939.7|10939|75
1589949600000|2020-05-20 04:40:00|10940.2|10939.3|10939.8|10939.2|10940.8|10940.2|10939.5|10938.8|129
1589949900000|2020-05-20 04:45:00|10939.9|10939|10938.5|10937.6|10940|10939.2|10937.9|10937.1|193
1589950200000|2020-05-20 04:50:00|10938.3|10937.4|10940.1|10939.2|10940.1|10939.3|10938|10937.1|111
1589950500000|2020-05-20 04:55:00|10940.2|10939.3|10941.5|10940.9|10941.6|10940.9|10940|10939.2|143
1589950800000|2020-05-20 05:00:00|10941.7|10940.8|10942.2|10941.3|10942.7|10941.9|10941.5|10940.7|208
1589951100000|2020-05-20 05:05:00|10942.3|10941.4|10943|10942.1|10944.1|10943.3|10942.1|10941.2|107
1589951400000|2020-05-20 05:10:00|10943.2|10942.3|10942.9|10942.3|10944.1|10943.3|10942.7|10942|149
1589951700000|2020-05-20 05:15:00|10942.8|10942.2|10941.8|10941.2|10943.5|10942.9|10941.5|10940.8|162
1589952000000|2020-05-20 05:20:00|10941.7|10941.1|10942|10941.1|10943.2|10942.5|10941.2|10940.4|186
1589952300000|2020-05-20 05:25:00|10941.9|10941|10944|10943.4|10944.2|10943.4|10940.5|10939.8|172
1589952600000|2020-05-20 05:30:00|10944.2|10943.3|10943.4|10942.5|10944.2|10943.4|10943|10942.2|154
1589952900000|2020-05-20 05:35:00|10943.2|10942.6|10943.5|10942.9|10944|10943.2|10943|10942.3|123
1589953200000|2020-05-20 05:40:00|10943.8|10942.8|10942.9|10942|10943.8|10942.8|10941.9|10941.1|110
1589953500000|2020-05-20 05:45:00|10942.7|10942.1|10945.4|10944.5|10946.1|10945.4|10942.7|10942|169
1589953800000|2020-05-20 05:50:00|10945.3|10944.4|10945.2|10944.3|10946.2|10945.5|10945|10944.3|160
1589954100000|2020-05-20 05:55:00|10945.1|10944.2|10943.8|10942.7|10945.4|10944.6|10943.3|10942.4|227
1589954400000|2020-05-20 06:00:00|10943.9|10942.9|10946.9|10946|10949.7|10948.8|10943.5|10942.5|412
1589954700000|2020-05-20 06:05:00|10947|10946.1|10943.8|10942.9|10947|10946.1|10943.6|10942.7|270
1589955000000|2020-05-20 06:10:00|10944|10943.1|10944.6|10943.7|10945|10944.3|10942.2|10941.3|337
1589955300000|2020-05-20 06:15:00|10944.3|10943.4|10943|10942.1|10944.5|10943.9|10940.9|10940|381
1589955600000|2020-05-20 06:20:00|10943.1|10942.2|10943.9|10943|10944.1|10943.2|10942.6|10941.7|266
1589955900000|2020-05-20 06:25:00|10943.8|10943.2|10942.1|10941.2|10946.1|10945.3|10940|10939.3|399
1589956200000|2020-05-20 06:30:00|10942.2|10941.6|10943.4|10942.8|10945.8|10945.2|10941.3|10940.6|444
1589956500000|2020-05-20 06:35:00|10943.6|10943|10939.9|10939.3|10944|10943.3|10939.8|10939.2|456
1589956800000|2020-05-20 06:40:00|10940.1|10939.2|10940.7|10940.1|10940.9|10940.2|10938.4|10937.7|371
1589957100000|2020-05-20 06:45:00|10940.6|10940|10946.2|10945.6|10948.8|10947.9|10939.3|10938.6|491
1589957400000|2020-05-20 06:50:00|10946|10945.4|10944.5|10943.9|10946.7|10946|10943.9|10943.1|331
1589957700000|2020-05-20 06:55:00|10944.6|10944|10942.7|10941.8|10946.2|10945.6|10941.5|10940.8|490
1589958000000|2020-05-20 07:00:00|10942.6|10941.7|10952.7|10952.1|10954|10953.2|10941.9|10941.2|781
1589958300000|2020-05-20 07:05:00|10952.8|10952.2|10957.8|10957.2|10960.6|10959.9|10952.8|10952.2|941
1589958600000|2020-05-20 07:10:00|10957.5|10956.9|10956.6|10956|10958|10957.4|10951.9|10951.1|775
1589958900000|2020-05-20 07:15:00|10956.5|10955.9|10956.1|10955.5|10957.4|10956.8|10952.3|10951.6|594
1589959200000|2020-05-20 07:20:00|10956.2|10955.3|10954|10953.1|10956.7|10955.9|10951.5|10950.8|657
1589959500000|2020-05-20 07:25:00|10954.1|10953.2|10950|10949.4|10955.1|10954.4|10949.6|10949|645
1589959800000|2020-05-20 07:30:00|10950.2|10949.6|10946.4|10945.8|10951.3|10950.5|10946|10945.2|636
1589960100000|2020-05-20 07:35:00|10946.3|10945.7|10943.3|10942.4|10947|10946.4|10943.3|10942.4|701
1589960400000|2020-05-20 07:40:00|10943.2|10942.3|10946.5|10945.9|10946.6|10946|10942.9|10942|424
1589960700000|2020-05-20 07:45:00|10946.4|10945.8|10941.5|10940.6|10946.5|10945.9|10941.3|10940.6|413
1589961000000|2020-05-20 07:50:00|10941.7|10940.8|10943.6|10943|10944.7|10944.1|10940.4|10939.6|460
1589961300000|2020-05-20 07:55:00|10943.3|10942.7|10942.9|10942.3|10943.6|10942.8|10938.3|10937.7|586
1589961600000|2020-05-20 08:00:00|10943|10942.4|10942.8|10942.2|10947.1|10946.5|10942.2|10941.5|572
1589961900000|2020-05-20 08:05:00|10942.9|10942.3|10941.9|10941|10945.5|10944.9|10941.3|10940.5|426
1589962200000|2020-05-20 08:10:00|10942|10941.1|10944|10943.1|10945.4|10944.8|10940.9|10940|497
1589962500000|2020-05-20 08:15:00|10944.1|10943.2|10943.3|10942.7|10945.3|10944.7|10942.3|10941.5|530
1589962800000|2020-05-20 08:20:00|10942.9|10942.3|10942.3|10941.4|10944.3|10943.7|10941.9|10941.2|506
1589963100000|2020-05-20 08:25:00|10942.2|10941.3|10943.2|10942.3|10945.5|10944.9|10942.2|10941.3|427
1589963400000|2020-05-20 08:30:00|10943.1|10942.5|10942.9|10942.3|10945.4|10944.6|10940.9|10940.1|470
1589963700000|2020-05-20 08:35:00|10942.8|10942.2|10944.2|10943.6|10945.6|10944.9|10941.9|10941.2|473
1589964000000|2020-05-20 08:40:00|10944.1|10943.5|10944|10943.1|10945.4|10944.6|10940.9|10940|505
1589964300000|2020-05-20 08:45:00|10944.1|10943.5|10944.4|10943.5|10946.2|10945.4|10942.4|10941.6|538
1589964600000|2020-05-20 08:50:00|10944.2|10943.3|10945.2|10944.3|10947.7|10946.8|10942.8|10941.9|615
1589964900000|2020-05-20 08:55:00|10945.1|10944.2|10942.6|10941.7|10945.6|10944.8|10941.4|10940.6|502
1589965200000|2020-05-20 09:00:00|10942.8|10941.6|10943.6|10942.7|10944.5|10943.6|10939|10938.1|563
1589965500000|2020-05-20 09:05:00|10943.5|10942.9|10945.1|10944.2|10946.7|10945.8|10942.9|10942.1|530
1589965800000|2020-05-20 09:10:00|10945|10944.1|10946.9|10946|10947.3|10946.6|10944.2|10943.3|435
1589966100000|2020-05-20 09:15:00|10947|10946.1|10949.6|10949|10949.7|10949.1|10945.1|10944.2|608
1589966400000|2020-05-20 09:20:00|10949.9|10948.9|10950.8|10950.2|10951|10950.3|10946|10945.1|488
1589966700000|2020-05-20 09:25:00|10950.7|10950.1|10954|10953.1|10956.7|10955.9|10950.5|10949.9|724
1589967000000|2020-05-20 09:30:00|10953.8|10953.2|10952.2|10951.3|10955.7|10954.8|10950.6|10950|555
1589967300000|2020-05-20 09:35:00|10952.5|10951.6|10952.6|10952|10953.9|10953.3|10950.8|10950.1|470
1589967600000|2020-05-20 09:40:00|10952.8|10951.9|10952.9|10952|10953.2|10952.6|10950.8|10950|344
1589967900000|2020-05-20 09:45:00|10952.6|10951.8|10950.7|10950.1|10952.9|10952.2|10947.9|10947.3|533
1589968200000|2020-05-20 09:50:00|10950.8|10950.2|10949.8|10949.2|10951.3|10950.5|10948.8|10948|349
1589968500000|2020-05-20 09:55:00|10949.7|10949.1|10950.7|10950.1|10951|10950.4|10948.9|10948.2|322
1589968800000|2020-05-20 10:00:00|10950.8|10950.2|10949.3|10948.4|10952.1|10951.5|10948.5|10947.6|432
1589969100000|2020-05-20 10:05:00|10949.4|10948.5|10942.1|10941.2|10949.4|10948.6|10941.8|10941|471
1589969400000|2020-05-20 10:10:00|10941.8|10940.9|10940.8|10940.2|10943.7|10942.8|10940.2|10939.5|603
1589969700000|2020-05-20 10:15:00|10940.9|10940.3|10941.5|10940.9|10942.5|10941.9|10940.1|10939.5|411
1589970000000|2020-05-20 10:20:00|10941.6|10941|10944.8|10944.2|10946.5|10945.9|10941.5|10940.9|413
1589970300000|2020-05-20 10:25:00|10944.7|10944.1|10945.2|10944.3|10948.2|10947.4|10944.4|10943.6|395
1589970600000|2020-05-20 10:30:00|10945.3|10944.4|10941.1|10940.2|10945.3|10944.4|10939.3|10938.5|545
1589970900000|2020-05-20 10:35:00|10941|10940.1|10939.1|10938.5|10942.4|10941.6|10938.5|10937.9|366
1589971200000|2020-05-20 10:40:00|10939|10938.4|10942.7|10942.1|10943.1|10942.4|10939|10938.4|362
1589971500000|2020-05-20 10:45:00|10942.5|10941.9|10940.6|10939.7|10943|10942.2|10938.5|10937.7|476
1589971800000|2020-05-20 10:50:00|10940.7|10939.8|10945.9|10945.3|10946|10945.3|10940.4|10939.7|441
1589972100000|2020-05-20 10:55:00|10946.2|10945.6|10954.2|10953.6|10954.4|10953.7|10944.5|10943.9|483
1589972400000|2020-05-20 11:00:00|10954.4|10953.5|10959.5|10958.9|10959.6|10959|10953.5|10952.6|652
1589972700000|2020-05-20 11:05:00|10959.4|10958.8|10959.6|10959|10959.7|10959.1|10956.7|10956|478
1589973000000|2020-05-20 11:10:00|10959.7|10959.1|10960.6|10959.7|10963.7|10963|10958.4|10957.7|518
1589973300000|2020-05-20 11:15:00|10960.4|10959.5|10955.5|10954.6|10961|10960.3|10954.7|10953.9|459
1589973600000|2020-05-20 11:20:00|10955.4|10954.8|10954.3|10953.7|10956.7|10956|10953.3|10952.5|506
1589973900000|2020-05-20 11:25:00|10954.4|10953.8|10953|10952.4|10954.4|10953.8|10952.4|10951.6|362
1589974200000|2020-05-20 11:30:00|10953.1|10952.5|10953.1|10952.2|10954.1|10953.5|10951.9|10951.3|265
1589974500000|2020-05-20 11:35:00|10953|10952.1|10951.5|10950.6|10954.1|10953.5|10950.5|10949.9|348
1589974800000|2020-05-20 11:40:00|10951.4|10950.8|10958.1|10957.2|10958.6|10957.9|10951.1|10950.5|412
1589975100000|2020-05-20 11:45:00|10958|10957.5|10959.9|10959.3|10961.5|10960.7|10955.3|10954.7|559
1589975400000|2020-05-20 11:50:00|10959.8|10959.2|10961.7|10961.1|10963.5|10962.9|10959.8|10959.2|516
1589975700000|2020-05-20 11:55:00|10961.8|10961.2|10964.5|10963.9|10965.7|10965.1|10961.7|10961.1|481
1589976000000|2020-05-20 12:00:00|10964.6|10964|10966.2|10965.6|10966.9|10966.3|10961.2|10960.5|650
1589976300000|2020-05-20 12:05:00|10966.3|10965.7|10959.5|10958.9|10966.4|10965.8|10958.7|10958.1|517
1589976600000|2020-05-20 12:10:00|10959.7|10958.8|10958.9|10958|10960.3|10959.6|10955.6|10955|526
1589976900000|2020-05-20 12:15:00|10959|10958.1|10959.4|10958.8|10960.9|10960.1|10957.1|10956.3|515
1589977200000|2020-05-20 12:20:00|10959.7|10959.3|10960.9|10960.3|10962.4|10961.8|10958.9|10958.3|459
1589977500000|2020-05-20 12:25:00|10961|10960.4|10961.8|10961.2|10963.1|10962.5|10959.9|10959.2|362
1589977800000|2020-05-20 12:30:00|10961.9|10961.3|10953.5|10952.9|10963.9|10963.2|10952.6|10951.9|562
1589978100000|2020-05-20 12:35:00|10953.4|10952.8|10951.6|10951|10954.3|10953.7|10950.7|10950.1|557
1589978400000|2020-05-20 12:40:00|10951.4|10950.8|10956.6|10956|10957|10956.3|10949.7|10948.9|678
1589978700000|2020-05-20 12:45:00|10957|10956.1|10957.4|10956.5|10957.5|10956.7|10955|10954.4|423
1589979000000|2020-05-20 12:50:00|10957.2|10956.6|10960.4|10959.8|10962.2|10961.3|10957.2|10956.5|547
1589979300000|2020-05-20 12:55:00|10960.7|10960.1|10965.6|10964.7|10967.2|10966.5|10960|10959.4|636
1589979600000|2020-05-20 13:00:00|10965.5|10964.9|10968.5|10967.9|10973.7|10972.9|10962.6|10961.9|869
1589979900000|2020-05-20 13:05:00|10968.7|10967.8|10967|10966.4|10971.4|10970.5|10966.6|10965.9|632
1589980200000|2020-05-20 13:10:00|10966.8|10966.2|10976.8|10975.9|10978.1|10977.2|10966.8|10966.2|847
1589980500000|2020-05-20 13:15:00|10977.3|10976.4|10976.4|10975.5|10981.6|10980.7|10975.1|10974.2|829
1589980800000|2020-05-20 13:20:00|10976.6|10975.7|10980|10979.1|10980.5|10979.7|10976.6|10975.7|681
1589981100000|2020-05-20 13:25:00|10980.1|10979.2|10977.5|10976.9|10982.1|10981.5|10976.3|10975.4|717
1589981400000|2020-05-20 13:30:00|10977.4|10976.8|10969.3|10968.4|10978.4|10977.6|10968.1|10967.2|747
1589981700000|2020-05-20 13:35:00|10969.4|10968.5|10973.6|10972.7|10973.6|10972.8|10968|10967.2|657
1589982000000|2020-05-20 13:40:00|10973.5|10972.6|10969.9|10969|10973.8|10973|10969|10968.3|677
1589982300000|2020-05-20 13:45:00|10969.8|10969.2|10973.8|10972.9|10975.4|10974.7|10969.3|10968.6|617
1589982600000|2020-05-20 13:50:00|10973.7|10972.8|10978.3|10977.4|10978.6|10978|10972.9|10972|791
1589982900000|2020-05-20 13:55:00|10978.2|10977.3|10981.6|10980.7|10983.9|10983|10975.1|10974.2|727
1589983200000|2020-05-20 14:00:00|10981.5|10980.6|10986|10985.4|10986.6|10985.9|10978.1|10977.3|759
1589983500000|2020-05-20 14:05:00|10986.1|10985.2|10994.9|10994|10996.1|10995.2|10984.8|10983.9|931
1589983800000|2020-05-20 14:10:00|10994.8|10993.9|10995.9|10995|10996.2|10995.4|10991.7|10990.8|761
1589984100000|2020-05-20 14:15:00|10996|10995.1|10998|10997.1|10998.3|10997.5|10992.9|10992|673
1589984400000|2020-05-20 14:20:00|10998.1|10997.2|10995.7|10994.8|10999.5|10998.7|10994.4|10993.5|773
1589984700000|2020-05-20 14:25:00|10995.6|10994.7|10992.1|10991.2|10995.6|10994.7|10991.5|10990.6|689
1589985000000|2020-05-20 14:30:00|10992.2|10991.3|10992.6|10991.7|10994|10993.1|10986|10985.2|681
1589985300000|2020-05-20 14:35:00|10992.7|10991.8|10993|10992.4|10993.3|10992.4|10986.1|10985.3|666
1589985600000|2020-05-20 14:40:00|10993.2|10992.3|10994.2|10993.3|10996.1|10995.2|10992.3|10991.4|614
1589985900000|2020-05-20 14:45:00|10994.5|10993.6|10989.6|10988.7|10995.7|10994.8|10989.6|10988.7|614
1589986200000|2020-05-20 14:50:00|10989.7|10988.8|10992.1|10991.2|10995.3|10994.4|10989.6|10988.8|666
1589986500000|2020-05-20 14:55:00|10992|10991.1|10991.7|10990.8|10994.3|10993.4|10986.5|10985.8|857
1589986800000|2020-05-20 15:00:00|10992.2|10991.1|10991.5|10990.6|10996.2|10995.3|10990.3|10989.4|789
1589987100000|2020-05-20 15:05:00|10991.7|10990.8|10989.8|10988.9|10992.3|10991.5|10989.1|10988.2|536
1589987400000|2020-05-20 15:10:00|10989.9|10989|10987.7|10986.8|10989.9|10989|10986.6|10985.7|432
1589987700000|2020-05-20 15:15:00|10987.8|10986.9|10992.3|10991.4|10993.6|10992.7|10987.4|10986.5|560
1589988000000|2020-05-20 15:20:00|10992.2|10991.3|10993.1|10992.2|10993.5|10992.6|10990.1|10989.3|466
1589988300000|2020-05-20 15:25:00|10993.2|10992.3|10994.3|10993.4|10996|10995.1|10992.7|10992|556
1589988600000|2020-05-20 15:30:00|10994.1|10993.2|10993.8|10993.2|10995.1|10994.5|10992.3|10991.4|724
1589988900000|2020-05-20 15:35:00|10993.9|10993|10988.1|10987.2|10994.2|10993.4|10987.9|10987.1|565
1589989200000|2020-05-20 15:40:00|10988.5|10987.6|10984.6|10983.7|10988.6|10987.7|10983.4|10982.5|676
1589989500000|2020-05-20 15:45:00|10984.7|10983.8|10985|10984.4|10988.4|10987.8|10983.5|10982.8|553
1589989800000|2020-05-20 15:50:00|10985.1|10984.5|10981.8|10981.2|10986.1|10985.5|10980.5|10979.8|469
1589990100000|2020-05-20 15:55:00|10981.7|10980.9|10979.7|10979.1|10983.7|10983|10977.4|10976.8|592
1589990400000|2020-05-20 16:00:00|10979.8|10978.9|10977.8|10976.9|10981|10980.4|10977.5|10976.7|514
1589990700000|2020-05-20 16:05:00|10977.7|10977.1|10977.1|10976.5|10979.5|10978.7|10977.1|10976.5|408
1589991000000|2020-05-20 16:10:00|10977.2|10976.3|10979.1|10978.2|10979.1|10978.4|10974.3|10973.7|568
1589991300000|2020-05-20 16:15:00|10979.2|10978.3|10976.6|10975.7|10979.9|10979.1|10975.1|10974.2|434
1589991600000|2020-05-20 16:20:00|10976.7|10975.8|10973.3|10972.4|10977.7|10977|10972.1|10971.2|500
1589991900000|2020-05-20 16:25:00|10973.4|10972.5|10975.8|10974.9|10975.9|10975.1|10971.6|10970.8|495
1589992200000|2020-05-20 16:30:00|10975.7|10974.8|10977.4|10976.5|10977.5|10976.6|10972.8|10972|364
1589992500000|2020-05-20 16:35:00|10977.2|10976.6|10974.6|10974|10977.3|10976.7|10973.6|10972.9|486
1589992800000|2020-05-20 16:40:00|10974.7|10974.1|10976.2|10975.6|10976.5|10975.7|10973.6|10972.9|385
1589993100000|2020-05-20 16:45:00|10976|10975.4|10979.5|10978.6|10979.5|10978.9|10973.6|10972.8|570
1589993400000|2020-05-20 16:50:00|10979.4|10978.5|10976.3|10975.4|10980.4|10979.5|10976|10975.3|526
1589993700000|2020-05-20 16:55:00|10976.4|10975.5|10976.2|10975.3|10980.8|10980.2|10974.6|10974|799
1589994000000|2020-05-20 17:00:00|10976|10975.4|10976.4|10975.8|10978.7|10977.8|10975.6|10974.8|504
1589994300000|2020-05-20 17:05:00|10976.3|10975.7|10977.3|10976.7|10978.1|10977.4|10973.5|10972.9|484
1589994600000|2020-05-20 17:10:00|10977.4|10976.5|10976.9|10976.3|10978.6|10978|10976.3|10975.5|601
1589994900000|2020-05-20 17:15:00|10977.2|10976.6|10978|10977.1|10978.5|10977.9|10975.6|10975|423
1589995200000|2020-05-20 17:20:00|10978.1|10977.2|10981.4|10980.5|10982|10981.2|10977.7|10977|458
1589995500000|2020-05-20 17:25:00|10981.5|10980.6|10980.9|10980|10982.4|10981.7|10980.2|10979.5|349
1589995800000|2020-05-20 17:30:00|10981.1|10980.2|10984.2|10983.6|10985|10984.2|10980.7|10980|388
1589996100000|2020-05-20 17:35:00|10984.3|10983.7|10983.9|10983.3|10985|10984.3|10982.6|10982|354
1589996400000|2020-05-20 17:40:00|10984.1|10983.2|10988|10987.1|10988|10987.4|10983.1|10982.4|365
1589996700000|2020-05-20 17:45:00|10988.3|10987.4|10985.8|10984.9|10989.4|10988.5|10984.2|10983.4|391
1589997000000|2020-05-20 17:50:00|10985.9|10985|10984.4|10983.5|10987.6|10986.8|10984.3|10983.4|343
1589997300000|2020-05-20 17:55:00|10984.3|10983.4|10981.1|10979.9|10984.4|10983.5|10980.9|10979.7|372
1589997600000|2020-05-20 18:00:00|10981.5|10980.3|10980.8|10979.9|10983|10982.1|10979.3|10978.4|415
1589997900000|2020-05-20 18:05:00|10981|10980.1|10985.9|10985|10988.1|10987.2|10980.7|10979.8|524
1589998200000|2020-05-20 18:10:00|10986.1|10985.2|10983.8|10982.9|10987.7|10986.8|10983.1|10982.2|593
1589998500000|2020-05-20 18:15:00|10983.9|10983|10984.5|10983.6|10986|10985.1|10981.9|10981|483
1589998800000|2020-05-20 18:20:00|10984.4|10983.5|10987.3|10986.7|10987.7|10987.1|10983.8|10983.2|387
1589999100000|2020-05-20 18:25:00|10987.4|10986.8|10986.5|10985.9|10988.1|10987.4|10985.5|10984.9|359
1589999400000|2020-05-20 18:30:00|10986.7|10985.8|10986.5|10985.9|10988.3|10987.6|10986.2|10985.4|414
1589999700000|2020-05-20 18:35:00|10986.4|10985.8|10989.4|10988.5|10992.6|10992|10986.4|10985.8|445
1590000000000|2020-05-20 18:40:00|10989.3|10988.4|10988.7|10987.8|10989.7|10989.1|10987.6|10986.8|392
1590000300000|2020-05-20 18:45:00|10988.5|10987.9|10987.3|10986.7|10989|10988.2|10985.6|10984.9|288
1590000600000|2020-05-20 18:50:00|10987.4|10986.5|10986.7|10986.1|10987.9|10987.2|10985.5|10984.8|238
1590000900000|2020-05-20 18:55:00|10986.9|10986|10985.9|10985.3|10988.6|10988|10985.6|10985|320
1590001200000|2020-05-20 19:00:00|10986|10985.4|10986|10985.4|10987.6|10987|10985.3|10984.7|323
1590001500000|2020-05-20 19:05:00|10986.3|10985.6|10986.5|10985.9|10988.1|10987.3|10985.9|10985.1|357
1590001800000|2020-05-20 19:10:00|10986.7|10986.1|10985.1|10984.2|10988.1|10987.3|10983.2|10982.3|451
1590002100000|2020-05-20 19:15:00|10984.9|10984|10983|10982.4|10985.3|10984.6|10982.6|10981.8|413
1590002400000|2020-05-20 19:20:00|10983.1|10982.5|10983.6|10982.7|10984.4|10983.7|10982.5|10981.6|295
1590002700000|2020-05-20 19:25:00|10983.4|10982.8|10983.2|10982.3|10984.4|10983.6|10982.3|10981.5|289
1590003000000|2020-05-20 19:30:00|10982.9|10982.2|10982.6|10982|10983.1|10982.5|10981.2|10980.4|347
1590003300000|2020-05-20 19:35:00|10982.7|10981.8|10982.8|10982.2|10983.4|10982.5|10982.2|10981.3|277
1590003600000|2020-05-20 19:40:00|10982.7|10982.1|10983.1|10982.2|10984.3|10983.5|10981.8|10981.1|278
1590003900000|2020-05-20 19:45:00|10983|10982.5|10983.1|10982.5|10984.9|10984.2|10983|10982.3|177
1590004200000|2020-05-20 19:50:00|10983|10982.4|10983|10982.1|10983|10982.4|10980.6|10979.9|292
1590004500000|2020-05-20 19:55:00|10982.9|10982.3|10981.6|10981|10984.3|10983.6|10981.5|10980.8|346
1590004800000|2020-05-20 20:00:00|10981.8|10981.2|10977.7|10976.8|10982.2|10981.4|10977.3|10976.5|276
1590005100000|2020-05-20 20:05:00|10977.3|10976.4|10975.5|10974.6|10977.3|10976.4|10975.4|10974.5|162
1590005400000|2020-05-20 20:10:00|10975.4|10974.5|10976.7|10976.1|10976.9|10976.1|10975.4|10974.5|79
1590005700000|2020-05-20 20:15:00|10976.8|10976.2|10980.5|10979.6|10980.9|10980|10976.8|10976|143
1590006000000|2020-05-20 20:20:00|10980.6|10979.7|10980.5|10979.6|10982.2|10981.3|10980|10979.1|126
1590006300000|2020-05-20 20:25:00|10980.6|10979.7|10979.8|10978.9|10980.8|10980|10979.1|10978.4|129
1590006600000|2020-05-20 20:30:00|10979.7|10978.8|10979|10978.1|10979.9|10979.1|10978.7|10977.8|125
1590006900000|2020-05-20 20:35:00|10978.9|10978|10978.5|10977.6|10979|10978.2|10978|10977.1|104
1590007200000|2020-05-20 20:40:00|10978.4|10977.5|10978.6|10977.7|10979|10978.2|10977.8|10977|92
1590007500000|2020-05-20 20:45:00|10978.5|10977.6|10979.6|10978.7|10980|10979.1|10978.2|10977.4|93
1590007800000|2020-05-20 20:50:00|10979.7|10978.8|10979.3|10978.4|10979.9|10979|10978.9|10978|133
1590008100000|2020-05-20 20:55:00|10979.2|10978.3|10979.1|10978.2|10980.2|10979.3|10978.2|10977.3|173
1590008400000|2020-05-20 21:00:00|10980.7|10979.8|10983.6|10980.8|10983.7|10981|10979.2|10977|54
1590008700000|2020-05-20 21:05:00|10983.7|10980.2|10982.6|10976.7|10984|10981.1|10981.3|10975.3|347
1590009000000|2020-05-20 21:10:00|10982.5|10976.6|10982.3|10979.2|10983.5|10979.4|10981.6|10976.2|283
1590009300000|2020-05-20 21:15:00|10982.1|10979.3|10982.1|10978.4|10982.8|10979.6|10981.3|10978.4|195
1590009600000|2020-05-20 21:20:00|10982.2|10979.1|10982.3|10979.1|10982.5|10979.9|10981.2|10978|142
1590009900000|2020-05-20 21:25:00|10982.2|10979.2|10982.5|10978.3|10982.6|10979.9|10981|10978.2|137
1590010200000|2020-05-20 21:30:00|10982.4|10978.1|10979.7|10976.7|10982.8|10979.9|10979.7|10975.2|269
1590010500000|2020-05-20 21:35:00|10979.8|10977.1|10979.2|10976.1|10980.5|10978.5|10978.6|10975|195
1590010800000|2020-05-20 21:40:00|10979.1|10976.2|10979.3|10976.3|10979.8|10977.1|10979.1|10975.7|251
1590011100000|2020-05-20 21:45:00|10979.5|10976.5|10979.6|10976.3|10980.1|10977.6|10979|10975.8|265
1590011400000|2020-05-20 21:50:00|10979.5|10976.4|10979.6|10976.5|10979.9|10977.6|10978.5|10975.9|235
1590011700000|2020-05-20 21:55:00|10979.7|10976.4|10979.7|10977.4|10980.3|10977.9|10978.7|10975.7|226
1590012000000|2020-05-20 22:00:00|10979.8|10977.6|10981.2|10980.3|10983.5|10981.2|10979.8|10977.6|363
1590012300000|2020-05-20 22:05:00|10981.1|10980.2|10981.4|10980.5|10981.5|10980.6|10980.8|10979.9|94
1590012600000|2020-05-20 22:10:00|10981.3|10980.4|10980.7|10979.8|10981.5|10980.6|10979.8|10978.9|147
1590012900000|2020-05-20 22:15:00|10981|10979.5|10980.7|10979.8|10981.1|10980.2|10979.8|10978.9|179
1590013200000|2020-05-20 22:20:00|10980.6|10979.7|10980.4|10979.5|10980.6|10979.7|10980.1|10979.2|85
1590013500000|2020-05-20 22:25:00|10980.3|10979.4|10979.9|10979|10980.4|10979.5|10979.2|10978.3|80
1590013800000|2020-05-20 22:30:00|10979.7|10978.8|10980|10979.4|10980.9|10980|10979.7|10978.8|107
1590014100000|2020-05-20 22:35:00|10980.2|10979.3|10980.5|10979.6|10980.5|10979.6|10979.4|10978.5|117
1590014400000|2020-05-20 22:40:00|10980.4|10979.5|10979.3|10978.4|10980.5|10979.6|10979.2|10978.3|132
1590014700000|2020-05-20 22:45:00|10979.2|10978.3|10979.4|10978.5|10979.7|10978.8|10978.8|10977.9|81
1590015000000|2020-05-20 22:50:00|10979.5|10978.6|10980.3|10979.4|10980.5|10979.6|10979.3|10978.4|60
1590015300000|2020-05-20 22:55:00|10980.2|10979.3|10979.7|10978.8|10980.4|10979.5|10979.5|10978.6|45
1590015600000|2020-05-20 23:00:00|10979.9|10979|10980.8|10979.9|10981.3|10980.4|10979.7|10978.8|61
1590015900000|2020-05-20 23:05:00|10980.7|10979.8|10980.3|10979.4|10980.8|10979.9|10979.8|10978.9|56
1590016200000|2020-05-20 23:10:00|10980.2|10979.3|10980.2|10979.3|10980.8|10979.9|10980.2|10979.3|96
1590016500000|2020-05-20 23:15:00|10980.3|10979.4|10980.5|10979.6|10980.7|10979.8|10979.9|10979|33
1590016800000|2020-05-20 23:20:00|10980.6|10979.7|10981.1|10980.2|10981.3|10980.4|10980.1|10979.2|70
1590017100000|2020-05-20 23:25:00|10980.9|10980|10980.2|10979.3|10980.9|10980|10980.2|10979.3|64
1590017400000|2020-05-20 23:30:00|10980.3|10979.4|10980|10979.1|10980.7|10979.8|10979.8|10978.9|67
1590017700000|2020-05-20 23:35:00|10980.1|10979.2|10980.1|10979.2|10980.3|10979.4|10979.7|10978.8|72
1590018000000|2020-05-20 23:40:00|10980|10979.1|10979.7|10978.8|10980.2|10979.3|10979.6|10978.7|81
1590018300000|2020-05-20 23:45:00|10979.8|10978.9|10979.6|10978.7|10979.8|10978.9|10979.1|10978.3|83
1590018600000|2020-05-20 23:50:00|10979.7|10978.8|10980.4|10979.5|10980.5|10979.6|10979.2|10978.3|87
1590018900000|2020-05-20 23:55:00|10980.5|10979.6|10980.2|10979.3|10980.8|10980|10980.1|10979.2|52
1590019200000|2020-05-21 00:00:00|10980|10979.1|10977.6|10977|10980|10979.1|10977.4|10976.7|354
1590019500000|2020-05-21 00:05:00|10977.3|10976.4|10973.7|10972.8|10977.6|10976.9|10973.5|10972.7|286
1590019800000|2020-05-21 00:10:00|10973.6|10973|10975.6|10975|10975.6|10975|10973.6|10972.8|224
1590020100000|2020-05-21 00:15:00|10975.5|10974.9|10975.2|10974.6|10975.8|10975.1|10974.7|10974|132
1590020400000|2020-05-21 00:20:00|10975.3|10974.4|10972.7|10971.8|10975.7|10974.9|10972.7|10971.8|210
1590020700000|2020-05-21 00:25:00|10972.8|10971.9|10972.3|10971.4|10972.9|10972.1|10971.5|10970.6|168
1590021000000|2020-05-21 00:30:00|10972.2|10971.3|10973.8|10972.9|10974|10973.2|10970.4|10969.5|280
1590021300000|2020-05-21 00:35:00|10973.7|10972.8|10973.9|10973|10974.3|10973.4|10972.6|10971.9|221
1590021600000|2020-05-21 00:40:00|10974|10973.1|10973.9|10973|10974.9|10974.1|10973.6|10972.8|124
1590021900000|2020-05-21 00:45:00|10973.8|10972.9|10972.8|10971.9|10974.8|10974.1|10972.3|10971.5|144
1590022200000|2020-05-21 00:50:00|10972.7|10971.8|10970.5|10969.6|10973.3|10972.5|10970.5|10969.6|281
1590022500000|2020-05-21 00:55:00|10970.6|10969.7|10968.8|10967.9|10970.9|10970|10968.4|10967.7|332
1590022800000|2020-05-21 01:00:00|10968.9|10968|10966.6|10965.7|10969.3|10968.5|10966.1|10965.2|228
1590023100000|2020-05-21 01:05:00|10966.7|10965.8|10966.7|10965.8|10968.3|10967.5|10966.5|10965.6|223
1590023400000|2020-05-21 01:10:00|10967|10966.1|10966.5|10965.6|10967.7|10966.8|10965.5|10964.8|210
1590023700000|2020-05-21 01:15:00|10966.4|10965.5|10968.4|10967.8|10968.6|10967.9|10966.1|10965.3|221
1590024000000|2020-05-21 01:20:00|10968.8|10967.9|10966.8|10965.9|10969.3|10968.5|10966|10965.2|259
1590024300000|2020-05-21 01:25:00|10966.9|10966|10966.7|10965.8|10967.7|10966.9|10966.6|10965.8|159
1590024600000|2020-05-21 01:30:00|10966.6|10965.7|10962.1|10961.2|10966.8|10965.9|10961.6|10960.7|269
1590024900000|2020-05-21 01:35:00|10962.2|10961.3|10958.8|10957.9|10963.7|10963|10957.4|10956.5|386
1590025200000|2020-05-21 01:40:00|10958.7|10957.8|10961.8|10961.2|10962|10961.2|10958.7|10957.8|222
1590025500000|2020-05-21 01:45:00|10961.7|10961.1|10960.2|10959.3|10961.9|10961.2|10959.6|10958.8|309
1590025800000|2020-05-21 01:50:00|10960.1|10959.5|10960.2|10959.6|10961.2|10960.3|10959.7|10959|161
1590026100000|2020-05-21 01:55:00|10960.1|10959.5|10961.8|10960.9|10962.7|10962|10960.1|10959.4|243
1590026400000|2020-05-21 02:00:00|10961.7|10960.8|10962.1|10961.2|10962.3|10961.5|10960.7|10959.8|253
1590026700000|2020-05-21 02:05:00|10962.2|10961.3|10958.4|10957.5|10962.2|10961.4|10957.5|10956.6|301
1590027000000|2020-05-21 02:10:00|10958.2|10957.3|10959.8|10958.9|10960.2|10959.4|10957.2|10956.3|243
1590027300000|2020-05-21 02:15:00|10959.7|10958.8|10960.2|10959.3|10960.3|10959.4|10959.2|10958.3|167
1590027600000|2020-05-21 02:20:00|10960.1|10959.2|10960.9|10960|10961.3|10960.5|10959.6|10958.7|150
1590027900000|2020-05-21 02:25:00|10960.8|10959.9|10960.1|10959.2|10960.9|10960|10959.4|10958.6|220
1590028200000|2020-05-21 02:30:00|10960|10959.1|10958.7|10957.8|10960.1|10959.3|10958.6|10957.7|222
1590028500000|2020-05-21 02:35:00|10958.8|10957.9|10958.8|10957.9|10959.8|10958.9|10958.1|10957.3|244
1590028800000|2020-05-21 02:40:00|10958.7|10957.8|10960.8|10960.2|10961|10960.2|10958.6|10957.8|187
1590029100000|2020-05-21 02:45:00|10961|10960.1|10962|10961.1|10962.7|10961.9|10960.5|10959.8|293
1590029400000|2020-05-21 02:50:00|10962.1|10961.2|10964.3|10963.4|10964.3|10963.6|10961.6|10960.8|167
1590029700000|2020-05-21 02:55:00|10964.1|10963.5|10963.7|10962.8|10964.2|10963.5|10962.7|10962.1|177
1590030000000|2020-05-21 03:00:00|10963.6|10962.7|10963.1|10962.2|10964.2|10963.5|10962.8|10961.9|189
1590030300000|2020-05-21 03:05:00|10963.2|10962.3|10962.7|10961.8|10963.7|10962.8|10962.7|10961.8|203
1590030600000|2020-05-21 03:10:00|10962.8|10961.9|10963.2|10962.3|10963.3|10962.4|10962.1|10961.4|147
1590030900000|2020-05-21 03:15:00|10963.1|10962.2|10963.7|10962.8|10964.3|10963.4|10962.6|10961.7|139
1590031200000|2020-05-21 03:20:00|10963.5|10962.9|10964.1|10963.5|10964.5|10963.7|10963.5|10962.7|98
1590031500000|2020-05-21 03:25:00|10964.3|10963.4|10963.8|10963.2|10964.3|10963.5|10963.1|10962.5|165
1590031800000|2020-05-21 03:30:00|10963.6|10963|10962.4|10961.8|10963.8|10963|10961.8|10961|166
1590032100000|2020-05-21 03:35:00|10962.2|10961.6|10960.1|10959.2|10962.5|10961.8|10959.5|10958.8|207
1590032400000|2020-05-21 03:40:00|10959.9|10959.3|10959.8|10958.9|10959.9|10959.3|10959|10958.1|176
1590032700000|2020-05-21 03:45:00|10959.9|10959|10962.7|10961.8|10962.8|10962|10959.8|10958.9|133
1590033000000|2020-05-21 03:50:00|10962.8|10961.9|10961.1|10960.5|10963|10962.1|10961|10960.2|133
1590033300000|2020-05-21 03:55:00|10961.2|10960.3|10961.3|10960.4|10961.8|10961.1|10960.7|10960|79
1590033600000|2020-05-21 04:00:00|10961.2|10960.3|10962.2|10961.3|10962.3|10961.5|10960.6|10959.8|127
1590033900000|2020-05-21 04:05:00|10962.3|10961.4|10962.8|10962.2|10963.3|10962.5|10962.1|10961.4|156
1590034200000|2020-05-21 04:10:00|10962.9|10962.3|10962.5|10961.9|10963.3|10962.7|10962.5|10961.8|73
1590034500000|2020-05-21 04:15:00|10962.7|10961.8|10961.4|10960.5|10963.1|10962.2|10961|10960.1|136
1590034800000|2020-05-21 04:20:00|10961.3|10960.4|10963.3|10962.7|10963.4|10962.7|10961.2|10960.4|103
1590035100000|2020-05-21 04:25:00|10963.2|10962.6|10963|10962.1|10963.2|10962.6|10962|10961.2|100
1590035400000|2020-05-21 04:30:00|10962.9|10962|10963.1|10962.2|10963.6|10962.9|10962.6|10961.7|136
1590035700000|2020-05-21 04:35:00|10963.2|10962.3|10964.2|10963.3|10964.3|10963.4|10962.7|10962|106
1590036000000|2020-05-21 04:40:00|10964.1|10963.2|10963.9|10963|10964.5|10963.8|10963.5|10962.7|157
1590036300000|2020-05-21 04:45:00|10963.8|10962.9|10962.6|10961.7|10963.8|10962.9|10962.5|10961.6|98
1590036600000|2020-05-21 04:50:00|10962.5|10961.6|10961.5|10960.9|10962.7|10961.8|10961.5|10960.8|67
1590036900000|2020-05-21 04:55:00|10961.6|10960.7|10961|10960.4|10961.7|10960.9|10960.1|10959.2|133
1590037200000|2020-05-21 05:00:00|10961.1|10960.5|10960.6|10959.7|10961.2|10960.5|10960|10959.1|114
1590037500000|2020-05-21 05:05:00|10960.7|10959.8|10960.3|10959.4|10961.8|10961.1|10959.6|10958.7|131
1590037800000|2020-05-21 05:10:00|10960.2|10959.3|10959.6|10958.7|10960.9|10960.1|10959.4|10958.7|166
1590038100000|2020-05-21 05:15:00|10959.7|10958.8|10959.7|10958.8|10960.2|10959.4|10959.5|10958.7|100
1590038400000|2020-05-21 05:20:00|10959.6|10958.7|10958.1|10957.5|10959.8|10959.1|10957.3|10956.6|124
1590038700000|2020-05-21 05:25:00|10958|10957.4|10956.6|10956|10958.6|10958|10956.6|10955.9|164
1590039000000|2020-05-21 05:30:00|10956.8|10955.9|10955|10954.1|10956.8|10956.1|10953.5|10952.8|200
1590039300000|2020-05-21 05:35:00|10954.8|10954.2|10955.2|10954.3|10955.7|10955.1|10954|10953.3|168
1590039600000|2020-05-21 05:40:00|10955.3|10954.4|10954.3|10953.4|10955.3|10954.5|10952.8|10952|146
1590039900000|2020-05-21 05:45:00|10954.4|10953.5|10955.9|10955.3|10956.3|10955.6|10953.7|10952.8|180
1590040200000|2020-05-21 05:50:00|10956|10955.4|10953.1|10952.2|10956.4|10955.5|10952.8|10951.9|220
1590040500000|2020-05-21 05:55:00|10953.2|10952.3|10955.3|10954.4|10955.3|10954.5|10952.7|10951.9|256
1590040800000|2020-05-21 06:00:00|10955.2|10954.3|10956.1|10955.5|10957.7|10956.9|10955.1|10954.2|318
1590041100000|2020-05-21 06:05:00|10956|10955.4|10959.7|10959.1|10959.9|10959.1|10955.5|10954.8|316
1590041400000|2020-05-21 06:10:00|10959.6|10959|10962.1|10961.5|10963.2|10962.4|10958.9|10958.3|343
1590041700000|2020-05-21 06:15:00|10962.2|10961.3|10960.3|10959.4|10962.3|10961.4|10958.2|10957.3|310
1590042000000|2020-05-21 06:20:00|10960.4|10959.5|10956.7|10956.1|10960.4|10959.5|10956.6|10955.8|330
1590042300000|2020-05-21 06:25:00|10956.9|10956|10959.2|10958.3|10959.4|10958.5|10953.2|10952.6|556
1590042600000|2020-05-21 06:30:00|10959.3|10958.4|10959.6|10958.7|10960.5|10959.9|10957.9|10957.3|271
1590042900000|2020-05-21 06:35:00|10959.5|10958.9|10960.8|10959.9|10961.3|10960.5|10958.1|10957.4|331
1590043200000|2020-05-21 06:40:00|10960.9|10960|10964.2|10963.6|10964.2|10963.6|10960.9|10960|342
1590043500000|2020-05-21 06:45:00|10964.1|10963.5|10964.1|10963.5|10964.5|10963.9|10962|10961.4|327
1590043800000|2020-05-21 06:50:00|10964|10963.4|10966.1|10965.5|10966.1|10965.5|10963.4|10962.7|280
1590044100000|2020-05-21 06:55:00|10965.9|10965.3|10967.3|10966.4|10967.9|10967.1|10965.6|10965|337
1590044400000|2020-05-21 07:00:00|10967.2|10966.6|10974.5|10973.9|10975.2|10974.6|10965.2|10964.3|669
1590044700000|2020-05-21 07:05:00|10974.1|10973.5|10971.4|10970.5|10976.2|10975.6|10970.2|10969.4|609
1590045000000|2020-05-21 07:10:00|10971.2|10970.6|10972.8|10971.9|10973.7|10972.8|10969.8|10969.1|603
1590045300000|2020-05-21 07:15:00|10972.9|10972|10975.6|10975|10979.6|10978.8|10970.8|10969.5|602
1590045600000|2020-05-21 07:20:00|10975.5|10974.9|10970.8|10970.2|10976.7|10976|10970.7|10969.9|432
1590045900000|2020-05-21 07:25:00|10971|10970.4|10970.4|10969.5|10973.5|10972.7|10968.7|10968|475
1590046200000|2020-05-21 07:30:00|10970.7|10969.4|10966.7|10966.1|10971|10970.1|10962.1|10961.4|619
1590046500000|2020-05-21 07:35:00|10966.8|10966.2|10967.2|10966.6|10970.6|10969.8|10965.5|10964.7|474
1590046800000|2020-05-21 07:40:00|10966.8|10966.2|10959.2|10958.6|10967.4|10966.8|10959.2|10958.4|509
1590047100000|2020-05-21 07:45:00|10959.1|10958.5|10962.4|10961.5|10962.7|10962.1|10956.9|10956.2|537
1590047400000|2020-05-21 07:50:00|10962.5|10961.8|10965.8|10965.2|10966.4|10965.5|10960.4|10959.5|514
1590047700000|2020-05-21 07:55:00|10965.9|10965|10967.8|10966.9|10969.3|10968.4|10963.8|10963.1|505
1590048000000|2020-05-21 08:00:00|10967.7|10966.8|10971.7|10970.8|10973.2|10972.3|10966.9|10966|631
1590048300000|2020-05-21 08:05:00|10971.3|10970.7|10970.9|10970|10973.1|10972.3|10969.9|10969.2|462
1590048600000|2020-05-21 08:10:00|10970.7|10970.1|10970.2|10969.6|10972.3|10971.6|10969.7|10968.9|369
1590048900000|2020-05-21 08:15:00|10970|10969.4|10965.1|10964.5|10970|10969.4|10962.8|10962|469
1590049200000|2020-05-21 08:20:00|10965.2|10964.6|10964|10963.4|10966|10965.3|10962.5|10961.9|403
1590049500000|2020-05-21 08:25:00|10964.1|10963.2|10970|10969.1|10970.8|10970.1|10963.9|10963|499
1590049800000|2020-05-21 08:30:00|10970.1|10969.2|10968.2|10967.6|10973.5|10972.9|10967.7|10966.8|695
1590050100000|2020-05-21 08:35:00|10968.4|10967.5|10971.8|10971.2|10972|10971.2|10967.6|10966.8|470
1590050400000|2020-05-21 08:40:00|10971.9|10971|10971.9|10971|10972.9|10972.1|10969.1|10968.2|462
1590050700000|2020-05-21 08:45:00|10971.8|10970.9|10970.8|10969.9|10973.7|10973.1|10970.5|10969.7|494
1590051000000|2020-05-21 08:50:00|10970.7|10969.8|10971.7|10971.1|10972.3|10971.6|10969.4|10968.7|390
1590051300000|2020-05-21 08:55:00|10971.9|10971.3|10972.7|10971.8|10973|10972.4|10969.3|10968.6|416
1590051600000|2020-05-21 09:00:00|10972.8|10971.9|10973.2|10972.3|10976.3|10975.6|10972.2|10971.6|518
1590051900000|2020-05-21 09:05:00|10973.3|10972.4|10974.8|10973.9|10976.2|10975.4|10973|10972.3|371
1590052200000|2020-05-21 09:10:00|10974.7|10973.8|10974|10973.4|10975.1|10974.5|10971.5|10970.7|424
1590052500000|2020-05-21 09:15:00|10974.1|10973.5|10973|10972.1|10976.5|10975.9|10972.1|10971.3|394
1590052800000|2020-05-21 09:20:00|10972.9|10972|10966.2|10965.3|10973.7|10973|10965.5|10964.7|409
1590053100000|2020-05-21 09:25:00|10966.1|10965.5|10968.2|10967.3|10970.5|10969.8|10966.1|10965.3|479
1590053400000|2020-05-21 09:30:00|10967.8|10967.2|10965.6|10965|10968.2|10967.4|10965.6|10964.8|446
1590053700000|2020-05-21 09:35:00|10965.5|10964.9|10964.6|10964|10966.3|10965.6|10963.3|10962.6|422
1590054000000|2020-05-21 09:40:00|10964.7|10963.8|10967.1|10966.2|10968|10967.3|10963.5|10962.6|425
1590054300000|2020-05-21 09:45:00|10966.9|10966.3|10964.8|10964.2|10967.1|10966.4|10964.6|10963.9|319
1590054600000|2020-05-21 09:50:00|10964.9|10964.3|10964|10963.4|10966.2|10965.3|10963.6|10962.8|315
1590054900000|2020-05-21 09:55:00|10963.9|10963.3|10961.3|10960.4|10964.4|10963.6|10960.6|10959.8|441
1590055200000|2020-05-21 10:00:00|10961.2|10960.6|10967.8|10967.2|10967.8|10967.2|10961.1|10960.3|354
1590055500000|2020-05-21 10:05:00|10967.7|10967.1|10965.2|10964.6|10967.7|10967.1|10964.1|10963.3|270
1590055800000|2020-05-21 10:10:00|10965.4|10964.5|10966.7|10966.1|10967.2|10966.5|10963.6|10963|312
1590056100000|2020-05-21 10:15:00|10966.8|10965.9|10968.4|10967.5|10968.5|10967.6|10965.9|10965|391
1590056400000|2020-05-21 10:20:00|10968.5|10967.6|10968.2|10967.6|10969.9|10969.2|10967.5|10966.8|271
1590056700000|2020-05-21 10:25:00|10968.5|10967.9|10971|10970.1|10971.4|10970.7|10968.4|10967.8|216
1590057000000|2020-05-21 10:30:00|10970.9|10970|10970.4|10969.5|10971.5|10970.8|10968.4|10967.8|319
1590057300000|2020-05-21 10:35:00|10970.2|10969.6|10978.1|10977.5|10978.5|10977.7|10970.2|10969.6|451
1590057600000|2020-05-21 10:40:00|10978.3|10977.4|10981|10980.4|10981.1|10980.4|10977.6|10976.9|573
1590057900000|2020-05-21 10:45:00|10980.9|10980.3|10988|10987.1|10988.7|10988|10980.8|10980.1|564
1590058200000|2020-05-21 10:50:00|10988.1|10987.2|10991.4|10990.5|10992.9|10992.1|10986.7|10985.8|516
1590058500000|2020-05-21 10:55:00|10991.5|10990.9|10985.5|10984.6|10991.6|10991|10983|10982.2|632
1590058800000|2020-05-21 11:00:00|10985.6|10984.7|10987.1|10986.2|10987.2|10986.3|10983.6|10982.9|436
1590059100000|2020-05-21 11:05:00|10987.2|10986.3|10991|10990.4|10991.8|10991.2|10985.3|10984.4|554
1590059400000|2020-05-21 11:10:00|10991.1|10990.5|10994|10993.1|10996.3|10995.6|10989.6|10988.7|610
1590059700000|2020-05-21 11:15:00|10994.1|10993.2|10992.5|10991.9|10995.9|10995.3|10991.2|10990.3|510
1590060000000|2020-05-21 11:20:00|10992.6|10992|10996.5|10995.9|10999.2|10998.3|10992.3|10991.6|569
1590060300000|2020-05-21 11:25:00|10996.4|10995.8|10997.7|10997.1|11000.3|10999.7|10995.8|10994.9|576
1590060600000|2020-05-21 11:30:00|10997.9|10997|10997.4|10996.5|10998.7|10997.8|10991.5|10990.7|624
1590060900000|2020-05-21 11:35:00|10997.5|10996.6|10994.2|10993.3|10998.4|10997.6|10994.1|10993.2|459
1590061200000|2020-05-21 11:40:00|10994.1|10993.2|10996.6|10996|10996.8|10996|10992.9|10992|340
1590061500000|2020-05-21 11:45:00|10997.2|10996.6|10996.6|10995.7|11003.8|11002.9|10995.8|10994.9|639
1590061800000|2020-05-21 11:50:00|10996.5|10995.6|10995.9|10995|10996.9|10996|10993|10992.2|578
1590062100000|2020-05-21 11:55:00|10996|10995.1|10994.3|10993.4|10996.4|10995.6|10991.1|10990.4|548
1590062400000|2020-05-21 12:00:00|10994.8|10993.9|10996.3|10995.4|10999.7|10998.8|10994.8|10993.9|534
1590062700000|2020-05-21 12:05:00|10996.2|10995.7|10997.7|10996.8|10999.3|10998.5|10994.1|10993.3|564
1590063000000|2020-05-21 12:10:00|10997.8|10996.9|10999.8|10999.2|11000.5|10999.7|10996.8|10996|547
1590063300000|2020-05-21 12:15:00|10999.9|10999|11002.8|11002.2|11005.4|11004.6|10999.6|10999|630
1590063600000|2020-05-21 12:20:00|11003.1|11002.3|11004.1|11003.2|11004.8|11004.1|10999.6|10999|519
1590063900000|2020-05-21 12:25:00|11004.5|11003.6|11006.5|11005|11008.5|11007.9|11004.3|11003.5|725
1590064200000|2020-05-21 12:30:00|11006.4|11004.9|11004.1|11003.2|11008.9|11008|11003.5|11002.6|730
1590064500000|2020-05-21 12:35:00|11004.6|11003.5|11005.7|11004.8|11008.6|11007.7|11003.8|11003.1|552
1590064800000|2020-05-21 12:40:00|11005.6|11004.7|11003.3|11002.4|11006.5|11005.6|11000|10999.1|721
1590065100000|2020-05-21 12:45:00|11003.4|11002.5|11003.8|11003.2|11006.6|11005.9|11003|11002.2|628
1590065400000|2020-05-21 12:50:00|11003.9|11003.3|10990.9|10990|11005.5|11004.8|10990.8|10989.9|708
1590065700000|2020-05-21 12:55:00|10990.8|10989.9|10996|10995.1|10996.1|10995.2|10983|10982.1|1057
1590066000000|2020-05-21 13:00:00|10995.9|10995|10981|10980.1|10996|10995.1|10980.3|10979.4|860
1590066300000|2020-05-21 13:05:00|10980.9|10980|10986.2|10985.3|10987.6|10986.7|10979.4|10978.5|825
1590066600000|2020-05-21 13:10:00|10986|10985.1|10980.5|10979.6|10990.5|10989.6|10980.4|10979.5|707
1590066900000|2020-05-21 13:15:00|10980.6|10979.7|10974.2|10973.3|10980.6|10979.7|10967.5|10966.6|870
1590067200000|2020-05-21 13:20:00|10974.3|10973.4|10979.8|10978.9|10979.9|10979|10973.8|10972.9|767
1590067500000|2020-05-21 13:25:00|10979.4|10978.5|10982.1|10981.2|10982.7|10981.8|10977.4|10976.5|582
1590067800000|2020-05-21 13:30:00|10982|10981.1|10983.9|10983|10984.2|10983.3|10977.7|10976.8|670
1590068100000|2020-05-21 13:35:00|10983.8|10982.9|10987.9|10987|10989.9|10989|10983|10982.1|700
1590068400000|2020-05-21 13:40:00|10987.8|10986.9|10987.9|10986.7|10988.4|10987.5|10982.7|10981.8|668
1590068700000|2020-05-21 13:45:00|10988.2|10987|10989.7|10989.1|10991.1|10990.2|10986.7|10985.8|682
1590069000000|2020-05-21 13:50:00|10989.8|10988.9|10985.8|10984.9|10990.1|10989.2|10984.7|10983.9|606
1590069300000|2020-05-21 13:55:00|10985.7|10984.8|10986.5|10985.6|10987.3|10986.4|10981.7|10980.8|607
1590069600000|2020-05-21 14:00:00|10986.6|10985.7|10980.2|10979.3|10989.7|10988.8|10978.6|10977.7|871
1590069900000|2020-05-21 14:05:00|10980.3|10979.4|10981.8|10980.9|10982.6|10981.7|10977.9|10977|652
1590070200000|2020-05-21 14:10:00|10982.3|10981.4|10980.3|10979.4|10983.3|10982.4|10978.4|10977.5|487
1590070500000|2020-05-21 14:15:00|10980.4|10979.5|10977.9|10977|10980.5|10979.6|10973.8|10972.9|660
1590070800000|2020-05-21 14:20:00|10977.8|10976.9|10983.3|10982.4|10985.2|10984.3|10976.6|10975.7|560
1590071100000|2020-05-21 14:25:00|10983.2|10982.3|10973.7|10972.8|10983.9|10983.3|10972.7|10971.8|786
1590071400000|2020-05-21 14:30:00|10973.6|10972.7|10967.7|10966.8|10973.6|10972.7|10966.2|10965.3|757
1590071700000|2020-05-21 14:35:00|10967.6|10966.7|10963.7|10962.8|10968|10967.1|10960.8|10959.9|1008
1590072000000|2020-05-21 14:40:00|10963.6|10962.7|10959.4|10958.5|10963.7|10962.8|10955.5|10954.6|902
1590072300000|2020-05-21 14:45:00|10959.6|10958.7|10958.3|10957.4|10959.6|10958.7|10946.9|10946|1133
1590072600000|2020-05-21 14:50:00|10958.4|10957.5|10951.4|10950.5|10960.8|10959.9|10950.4|10949.5|977
1590072900000|2020-05-21 14:55:00|10951.3|10950.4|10939.5|10938.6|10951.3|10950.4|10937.7|10936.8|1283
1590073200000|2020-05-21 15:00:00|10939.7|10938.8|10945.2|10944.3|10946.2|10945.3|10939.2|10938.3|1104
1590073500000|2020-05-21 15:05:00|10945|10944.1|10947.4|10946.8|10948.1|10947.2|10942.2|10941.3|698
1590073800000|2020-05-21 15:10:00|10947.5|10946.9|10950|10949.1|10950.1|10949.2|10944.2|10943.3|610
1590074100000|2020-05-21 15:15:00|10950.1|10949.2|10947.1|10946.2|10950.1|10949.2|10943|10942.1|732
1590074400000|2020-05-21 15:20:00|10947|10946.1|10948.3|10947.4|10948.9|10948|10945.3|10944.6|673
1590074700000|2020-05-21 15:25:00|10948.4|10947.5|10951.9|10951|10954.1|10953.2|10948|10947.2|592
1590075000000|2020-05-21 15:30:00|10952|10951.1|10953.3|10952.7|10954.7|10953.9|10948.8|10947.9|683
1590075300000|2020-05-21 15:35:00|10953.9|10953|10956.7|10955.8|10957.6|10956.7|10952.1|10951.3|603
1590075600000|2020-05-21 15:40:00|10956.6|10955.7|10955.9|10955|10957.2|10956.3|10953.9|10953|516
1590075900000|2020-05-21 15:45:00|10955.6|10954.7|10958.5|10957.6|10958.7|10957.8|10954.6|10953.7|362
1590076200000|2020-05-21 15:50:00|10958.6|10957.7|10957.4|10956.5|10959.4|10958.5|10956.3|10955.5|403
1590076500000|2020-05-21 15:55:00|10957|10956.4|10952.1|10951.2|10957.1|10956.4|10952.1|10951.2|399
1590076800000|2020-05-21 16:00:00|10952.3|10951.4|10952|10951.1|10954.3|10953.5|10951.1|10950.2|438
1590077100000|2020-05-21 16:05:00|10951.9|10951|10952.9|10952|10953.4|10952.7|10950.9|10950|351
1590077400000|2020-05-21 16:10:00|10953.1|10952.2|10952.5|10951.6|10954.3|10953.4|10951.8|10951|331
1590077700000|2020-05-21 16:15:00|10952.4|10951.5|10952.5|10951.6|10953.2|10952.3|10951.1|10950.3|326
1590078000000|2020-05-21 16:20:00|10952.4|10951.5|10955.7|10954.8|10956.3|10955.6|10952.4|10951.5|276
1590078300000|2020-05-21 16:25:00|10955.6|10954.7|10955.5|10954.6|10958.2|10957.3|10955.4|10954.5|357
1590078600000|2020-05-21 16:30:00|10955.4|10954.5|10955|10954.1|10955.8|10954.9|10953.6|10952.7|416
1590078900000|2020-05-21 16:35:00|10955.1|10954.2|10955.9|10955|10956.3|10955.5|10954.2|10953.3|406
1590079200000|2020-05-21 16:40:00|10955.8|10954.9|10956.5|10955.6|10957.8|10956.9|10954.9|10954.1|338
1590079500000|2020-05-21 16:45:00|10956.7|10956.1|10957.1|10956.2|10959.3|10958.4|10956.4|10955.5|349
1590079800000|2020-05-21 16:50:00|10957.2|10956.3|10954.8|10953.9|10957.4|10956.5|10954.6|10953.8|388
1590080100000|2020-05-21 16:55:00|10954.7|10953.8|10955.4|10954.5|10956.2|10955.3|10953.9|10953|340
1590080400000|2020-05-21 17:00:00|10955.7|10954.8|10962.2|10961.3|10962.5|10961.6|10955.3|10954.4|470
1590080700000|2020-05-21 17:05:00|10962.1|10961.2|10963.5|10962.6|10965.6|10964.7|10961.6|10960.7|468
1590081000000|2020-05-21 17:10:00|10963.4|10962.5|10965.5|10964.6|10969.2|10968.3|10963.4|10962.5|557
1590081300000|2020-05-21 17:15:00|10965.4|10964.5|10962.3|10961.4|10965.7|10964.9|10961.8|10960.9|403
1590081600000|2020-05-21 17:20:00|10961.7|10961.1|10961.1|10960.2|10961.9|10961.1|10958.5|10957.6|371
1590081900000|2020-05-21 17:25:00|10961|10960.1|10962.5|10961.6|10962.5|10961.6|10959.6|10958.7|304
1590082200000|2020-05-21 17:30:00|10962.4|10961.5|10961.1|10960.2|10963.4|10962.5|10960.7|10959.8|344
1590082500000|2020-05-21 17:35:00|10961|10960.1|10960.3|10959.4|10961.1|10960.2|10958.9|10958.1|389
1590082800000|2020-05-21 17:40:00|10960.4|10959.5|10963.7|10962.8|10963.8|10962.9|10959.9|10959|326
1590083100000|2020-05-21 17:45:00|10963.9|10963.3|10959.7|10958.8|10964|10963.3|10958.7|10957.8|324
1590083400000|2020-05-21 17:50:00|10959.8|10958.9|10958.4|10957.5|10961.2|10960.3|10956.7|10955.8|297
1590083700000|2020-05-21 17:55:00|10958.3|10957.4|10958.6|10957.7|10960.2|10959.5|10958|10957.1|250
1590084000000|2020-05-21 18:00:00|10958.5|10957.6|10958.8|10957.9|10959.9|10959.1|10958.4|10957.5|242
1590084300000|2020-05-21 18:05:00|10958.7|10957.8|10957.7|10956.8|10958.9|10958.1|10956.7|10955.8|282
1590084600000|2020-05-21 18:10:00|10957.5|10956.6|10958.8|10957.9|10958.9|10958|10957.5|10956.6|242
1590084900000|2020-05-21 18:15:00|10958.7|10957.8|10957|10956.1|10959.1|10958.4|10956.8|10955.9|193
1590085200000|2020-05-21 18:20:00|10957.1|10956.2|10956.8|10955.9|10958|10957.1|10956.1|10955.2|181
1590085500000|2020-05-21 18:25:00|10956.7|10955.8|10957.4|10956.5|10957.4|10956.5|10955.8|10954.9|189
1590085800000|2020-05-21 18:30:00|10957.3|10956.4|10959.7|10958.8|10959.8|10958.9|10956.7|10955.9|153
1590086100000|2020-05-21 18:35:00|10959.6|10958.7|10954.9|10954|10959.6|10958.7|10954.1|10953.2|208
1590086400000|2020-05-21 18:40:00|10954.7|10954.1|10954.4|10953.5|10955.5|10954.8|10953.6|10952.8|198
1590086700000|2020-05-21 18:45:00|10953.9|10953.3|10951.4|10950.8|10954.7|10953.9|10950.7|10950.1|415
1590087000000|2020-05-21 18:50:00|10951.6|10951|10954.6|10954|10954.6|10954|10951.4|10950.6|419
1590087300000|2020-05-21 18:55:00|10954.5|10953.9|10956|10955.1|10956.8|10956.2|10954.4|10953.7|406
1590087600000|2020-05-21 19:00:00|10955.7|10955.2|10957.3|10956.7|10958.1|10957.3|10955.6|10955|295
1590087900000|2020-05-21 19:05:00|10957|10956.4|10959.5|10958.6|10959.6|10958.7|10956.3|10955.5|258
1590088200000|2020-05-21 19:10:00|10959.3|10958.7|10958.3|10957.7|10960|10959.4|10958.3|10957.6|290
1590088500000|2020-05-21 19:15:00|10958.2|10957.6|10960.4|10959.5|10961.2|10960.5|10957.6|10957|331
1590088800000|2020-05-21 19:20:00|10960.3|10959.4|10959.9|10959|10962.1|10961.3|10959.8|10959|227
1590089100000|2020-05-21 19:25:00|10960|10959.1|10960|10959.1|10961.6|10960.9|10958.8|10958|188
1590089400000|2020-05-21 19:30:00|10960.1|10959.2|10952.5|10951.6|10962|10961.2|10951.7|10950.9|421
1590089700000|2020-05-21 19:35:00|10952.4|10951.5|10947.9|10947|10952.5|10951.8|10946.7|10945.8|424
1590090000000|2020-05-21 19:40:00|10948.4|10947.5|10949.3|10948.4|10950|10949.1|10947.7|10946.9|303
1590090300000|2020-05-21 19:45:00|10949.2|10948.3|10949.5|10948.6|10950|10949.3|10947.3|10946.5|334
1590090600000|2020-05-21 19:50:00|10949.8|10948.9|10948.5|10947.6|10951.3|10950.4|10947.8|10947.1|339
1590090900000|2020-05-21 19:55:00|10948.6|10947.7|10950.1|10949.2|10953.3|10952.5|10948.6|10947.7|402
1590091200000|2020-05-21 20:00:00|10950.2|10949.3|10946.2|10945.3|10950.4|10949.5|10946.1|10945.2|307
1590091500000|2020-05-21 20:05:00|10946.1|10945.2|10943.5|10942.6|10946.2|10945.4|10942.1|10941.4|185
1590091800000|2020-05-21 20:10:00|10943.6|10942.7|10944.9|10944|10945.8|10944.9|10943.4|10942.5|212
1590092100000|2020-05-21 20:15:00|10945|10944.1|10944.9|10944|10946.5|10945.6|10944.8|10944|133
1590092400000|2020-05-21 20:20:00|10945|10944.1|10946|10945.1|10946.2|10945.4|10944.8|10944.1|99
1590092700000|2020-05-21 20:25:00|10946.1|10945.2|10947|10946.1|10947.5|10946.7|10945.8|10945.1|127
1590093000000|2020-05-21 20:30:00|10947.1|10946.2|10947.7|10946.8|10948.1|10947.2|10946.4|10945.6|115
1590093300000|2020-05-21 20:35:00|10947.9|10947|10945.3|10944.4|10948.1|10947.2|10945.3|10944.4|147
1590093600000|2020-05-21 20:40:00|10945.4|10944.5|10948|10947.1|10948.1|10947.2|10945.2|10944.4|111
1590093900000|2020-05-21 20:45:00|10948.3|10947.4|10947.1|10946.2|10948.7|10947.5|10946.5|10945.6|122
1590094200000|2020-05-21 20:50:00|10947|10946.1|10950.1|10949.2|10950.1|10949.2|10947|10946.1|218
1590094500000|2020-05-21 20:55:00|10950|10949.1|10950.2|10949.3|10952.4|10949.9|10949.2|10948.3|322
1590094800000|2020-05-21 21:00:00|10953.3|10947.3|10953.4|10947.4|10953.7|10948.5|10951.9|10946.5|30
1590095100000|2020-05-21 21:05:00|10953.9|10947.9|10952|10946.5|10953.9|10950.6|10950.6|10945.9|216
1590095400000|2020-05-21 21:10:00|10952.5|10946.4|10949.4|10946.7|10952.5|10947.5|10949.2|10946|221
1590095700000|2020-05-21 21:15:00|10949.5|10946.6|10949.2|10946.4|10950.3|10946.7|10948.9|10945.7|88
1590096000000|2020-05-21 21:20:00|10948.9|10946.6|10949.3|10947.5|10950.1|10947.9|10948.9|10946.5|138
1590096300000|2020-05-21 21:25:00|10949.4|10947.6|10948.9|10946.6|10949.9|10947.8|10948.8|10945.6|152
1590096600000|2020-05-21 21:30:00|10948.8|10946.7|10948.2|10945.9|10949.8|10946.9|10948.1|10945.6|148
1590096900000|2020-05-21 21:35:00|10948.3|10945.8|10949.2|10945.9|10949.5|10946.6|10948.1|10945.4|187
1590097200000|2020-05-21 21:40:00|10949.3|10946.2|10949|10946.4|10949.6|10946.7|10948.2|10945.4|219
1590097500000|2020-05-21 21:45:00|10948.9|10946.1|10949.2|10946.3|10949.6|10947.1|10948.2|10945.4|376
1590097800000|2020-05-21 21:50:00|10949.1|10946.2|10949.1|10946.4|10949.6|10947.1|10948.3|10945.9|211
1590098100000|2020-05-21 21:55:00|10948.9|10946.5|10949.1|10946|10949.5|10946.8|10948.4|10945.9|268
1590098400000|2020-05-21 22:00:00|10949.3|10946.1|10950|10948.9|10952.3|10949.5|10948.2|10945.3|628
1590098700000|2020-05-21 22:05:00|10949.9|10949|10952.4|10951.5|10952.5|10951.6|10949.7|10948.6|150
1590099000000|2020-05-21 22:10:00|10952.3|10951.4|10951.9|10951|10952.5|10951.6|10951.6|10950.7|63
1590099300000|2020-05-21 22:15:00|10951.8|10950.9|10951.5|10950.6|10952.6|10951.7|10951.3|10950.4|92
1590099600000|2020-05-21 22:20:00|10951.4|10950.5|10951.1|10950.2|10951.5|10950.6|10949.9|10949|111
1590099900000|2020-05-21 22:25:00|10951.2|10950.3|10952.3|10951.4|10952.5|10951.6|10950.9|10950|100
1590100200000|2020-05-21 22:30:00|10952.2|10951.3|10952.9|10952|10953.5|10952.6|10952.2|10951.3|121
1590100500000|2020-05-21 22:35:00|10953|10952.1|10951.8|10950.9|10953.1|10952.2|10951.7|10950.8|91
1590100800000|2020-05-21 22:40:00|10951.9|10951|10952.5|10951.6|10953.2|10952.3|10951.9|10951|96
1590101100000|2020-05-21 22:45:00|10952.6|10951.7|10952.4|10951.5|10953.1|10952.2|10952.3|10951.4|57
1590101400000|2020-05-21 22:50:00|10952.3|10951.4|10950.9|10950|10952.3|10951.4|10950.8|10949.9|70
1590101700000|2020-05-21 22:55:00|10950.8|10949.9|10951.1|10950.2|10952|10951.1|10950.7|10949.8|96
1590102000000|2020-05-21 23:00:00|10951.5|10950.6|10951.2|10950.3|10952.5|10951.6|10951.2|10950.3|128
1590102300000|2020-05-21 23:05:00|10950.9|10950|10950.5|10949.6|10951.3|10950.4|10949.8|10948.9|135
1590102600000|2020-05-21 23:10:00|10950.6|10949.7|10950.5|10949.6|10951|10950.2|10950.3|10949.5|41
1590102900000|2020-05-21 23:15:00|10950.6|10949.7|10950.7|10949.8|10952|10951.1|10950.4|10949.5|83
1590103200000|2020-05-21 23:20:00|10950.6|10949.7|10950.7|10949.8|10951|10950.1|10950.2|10949.3|68
1590103500000|2020-05-21 23:25:00|10950.6|10949.7|10950.3|10949.4|10951.4|10950.5|10950|10949.1|100
1590103800000|2020-05-21 23:30:00|10950.2|10949.3|10950.4|10949.5|10950.6|10949.7|10950|10949.1|69
1590104100000|2020-05-21 23:35:00|10950.3|10949.4|10949.8|10948.9|10950.4|10949.5|10948.9|10948|127
1590104400000|2020-05-21 23:40:00|10949.9|10949|10949.3|10948.4|10950.9|10950|10948.9|10948|177
1590104700000|2020-05-21 23:45:00|10949.4|10948.5|10949.7|10948.8|10951|10950.1|10949|10948.1|203
1590105000000|2020-05-21 23:50:00|10949.9|10949|10949.9|10949|10951|10950.1|10949.7|10948.8|134
1590105300000|2020-05-21 23:55:00|10949.8|10948.9|10949.7|10948.8|10950|10949.1|10949.3|10948.4|92
1590105600000|2020-05-22 00:00:00|10949.6|10948.7|10950.4|10949.5|10952.5|10951.6|10949.6|10948.7|214
1590105900000|2020-05-22 00:05:00|10950.5|10949.6|10949.8|10948.9|10952|10951.2|10948.4|10947.6|211
1590106200000|2020-05-22 00:10:00|10949.7|10948.8|10950.1|10949.2|10951|10950.2|10949.3|10948.5|174
1590106500000|2020-05-22 00:15:00|10950|10949.1|10952.3|10951.4|10952.8|10952.2|10949.4|10948.5|210
1590106800000|2020-05-22 00:20:00|10952.2|10951.6|10953.6|10952.7|10953.7|10952.9|10951.5|10950.6|216
1590107100000|2020-05-22 00:25:00|10953.5|10952.6|10953.5|10952.9|10954.2|10953.3|10952.2|10951.3|215
1590107400000|2020-05-22 00:30:00|10953.6|10952.7|10953.1|10952.2|10954.2|10953.3|10952.8|10951.9|201
1590107700000|2020-05-22 00:35:00|10953.2|10952.3|10952.2|10951.3|10953.4|10952.5|10951.7|10950.9|242
1590108000000|2020-05-22 00:40:00|10952.3|10951.4|10951.9|10951|10953.2|10952.3|10951.8|10950.9|137
1590108300000|2020-05-22 00:45:00|10951.8|10950.9|10952.8|10951.9|10953|10952.1|10951.3|10950.4|156
1590108600000|2020-05-22 00:50:00|10952.9|10952|10950|10949.1|10952.9|10952|10946.9|10946.2|302
1590108900000|2020-05-22 00:55:00|10949.9|10949|10948.3|10947.4|10950.4|10949.5|10948.1|10947.3|245
1590109200000|2020-05-22 01:00:00|10948.2|10947.3|10947.8|10946.9|10949.5|10948.6|10947.2|10946.3|244
1590109500000|2020-05-22 01:05:00|10947.7|10946.8|10945.8|10944.9|10947.9|10947.1|10945.3|10944.5|339
1590109800000|2020-05-22 01:10:00|10945.6|10944.7|10948.4|10947.5|10948.6|10947.9|10945.1|10944.2|481
1590110100000|2020-05-22 01:15:00|10948.3|10947.4|10949.4|10948.5|10951.5|10950.6|10948.3|10947.4|388
1590110400000|2020-05-22 01:20:00|10949.3|10948.4|10950.4|10949.5|10951.7|10950.9|10948.5|10947.6|243
1590110700000|2020-05-22 01:25:00|10950.5|10949.6|10951|10950.1|10952.1|10951.3|10950.4|10949.5|286
1590111000000|2020-05-22 01:30:00|10951.2|10950.4|10948.9|10948|10951.5|10950.6|10948.7|10947.9|278
1590111300000|2020-05-22 01:35:00|10949|10948.1|10949.3|10948.7|10949.5|10948.7|10947.9|10947|229
1590111600000|2020-05-22 01:40:00|10949.4|10948.5|10947.4|10946.5|10950.2|10949.4|10946.9|10946|240
1590111900000|2020-05-22 01:45:00|10947.3|10946.7|10946.3|10945.7|10947.5|10946.7|10945.6|10944.9|293
1590112200000|2020-05-22 01:50:00|10946.2|10945.6|10947.8|10947.2|10948|10947.4|10945.8|10945.1|186
1590112500000|2020-05-22 01:55:00|10947.7|10947.1|10946.9|10946|10948.5|10947.9|10946.7|10945.9|206
1590112800000|2020-05-22 02:00:00|10946.7|10946.1|10945|10944.1|10946.8|10946.2|10944.2|10943.4|318
1590113100000|2020-05-22 02:05:00|10944.9|10944|10943.3|10942.7|10945.2|10944.3|10943.1|10942.4|239
1590113400000|2020-05-22 02:10:00|10943.2|10942.6|10940.4|10939.5|10943.6|10942.9|10939.5|10938.6|432
1590113700000|2020-05-22 02:15:00|10940|10939.4|10940.4|10939.8|10941.4|10940.7|10939.9|10939|313
1590114000000|2020-05-22 02:20:00|10940.5|10939.9|10941.8|10940.9|10941.9|10941.1|10940.1|10939.3|245
1590114300000|2020-05-22 02:25:00|10941.9|10941|10938.3|10937.4|10941.9|10941|10936.7|10935.8|306
1590114600000|2020-05-22 02:30:00|10938.4|10937.5|10940|10939.1|10940.2|10939.4|10937.4|10936.5|221
1590114900000|2020-05-22 02:35:00|10939.9|10939|10939.4|10938.8|10940.3|10939.6|10938.8|10938|232
1590115200000|2020-05-22 02:40:00|10939.6|10938.7|10940.9|10940.3|10941.1|10940.5|10939.2|10938.5|254
1590115500000|2020-05-22 02:45:00|10940.8|10940.2|10942.6|10941.7|10942.6|10941.9|10940.1|10939.4|301
1590115800000|2020-05-22 02:50:00|10942.5|10941.6|10940.9|10940|10942.5|10941.7|10940.3|10939.5|283
1590116100000|2020-05-22 02:55:00|10940.8|10940.2|10941.8|10941.2|10942.1|10941.4|10938.6|10937.7|348
1590116400000|2020-05-22 03:00:00|10941.7|10941.1|10941.9|10941.3|10943.6|10942.8|10941|10940.3|258
1590116700000|2020-05-22 03:05:00|10941.8|10941.2|10941.2|10940.3|10942.1|10941.3|10939.9|10939.1|261
1590117000000|2020-05-22 03:10:00|10941.1|10940.2|10941.5|10940.6|10942.2|10941.4|10941|10940.1|176
1590117300000|2020-05-22 03:15:00|10941.6|10940.7|10941|10940.1|10941.6|10940.9|10939.9|10939.1|250
1590117600000|2020-05-22 03:20:00|10940.9|10940|10937.6|10937|10941.4|10940.6|10937.5|10936.6|252
1590117900000|2020-05-22 03:25:00|10937.7|10937.1|10935.4|10934.5|10938.5|10937.7|10934.4|10933.5|291
1590118200000|2020-05-22 03:30:00|10935.5|10934.6|10935.1|10934.2|10936.2|10935.4|10933|10932.2|362
1590118500000|2020-05-22 03:35:00|10935|10934.1|10933.5|10932.9|10935.6|10934.9|10933|10932.3|335
1590118800000|2020-05-22 03:40:00|10933.4|10932.8|10930.5|10929.6|10934.1|10933.2|10930.5|10929.6|406
1590119100000|2020-05-22 03:45:00|10930.6|10929.7|10931.7|10930.8|10932.2|10931.4|10930.4|10929.6|215
1590119400000|2020-05-22 03:50:00|10931.5|10930.9|10932.5|10931.9|10933.3|10932.5|10931|10930.4|227
1590119700000|2020-05-22 03:55:00|10932.6|10932|10935.2|10934.6|10935.6|10934.8|10932.5|10931.8|327
1590120000000|2020-05-22 04:00:00|10935.1|10934.5|10930.5|10929.6|10935.1|10934.5|10929.9|10929.1|334
1590120300000|2020-05-22 04:05:00|10930.6|10929.7|10930.4|10929.8|10930.6|10929.8|10927.7|10926.9|297
1590120600000|2020-05-22 04:10:00|10930.5|10929.6|10931.4|10930.8|10932.5|10931.8|10930.5|10929.6|241
1590120900000|2020-05-22 04:15:00|10931.5|10930.9|10930.3|10929.4|10931.6|10930.9|10927.5|10926.9|288
1590121200000|2020-05-22 04:20:00|10930.1|10929.5|10930.1|10929.5|10930.4|10929.7|10927.6|10926.9|304
1590121500000|2020-05-22 04:25:00|10930.3|10929.7|10930.4|10929.8|10930.5|10929.9|10928.9|10928.2|224
1590121800000|2020-05-22 04:30:00|10930.1|10929.5|10931.6|10930.7|10932.1|10931.5|10930|10929.4|334
1590122100000|2020-05-22 04:35:00|10931.5|10930.6|10931.4|10930.8|10933|10932.3|10931.3|10930.5|217
1590122400000|2020-05-22 04:40:00|10931.5|10930.6|10930.7|10929.8|10932.1|10931.3|10930.5|10929.6|287
1590122700000|2020-05-22 04:45:00|10930.6|10929.7|10931.1|10930.2|10931.4|10930.7|10930.3|10929.5|207
1590123000000|2020-05-22 04:50:00|10931|10930.1|10931.1|10930.2|10931.5|10930.6|10930|10929.1|206
1590123300000|2020-05-22 04:55:00|10931.3|10930.5|10930|10929.1|10931.4|10930.7|10929.5|10928.9|285
1590123600000|2020-05-22 05:00:00|10929.9|10929.3|10926|10925.1|10930.3|10929.5|10926|10925.1|227
1590123900000|2020-05-22 05:05:00|10925.8|10925.2|10921.3|10920.4|10927|10926.2|10919.2|10918.3|300
1590124200000|2020-05-22 05:10:00|10921.2|10920.3|10924.1|10923.2|10924.2|10923.4|10921|10920.1|347
1590124500000|2020-05-22 05:15:00|10924.2|10923.3|10924.1|10923.2|10924.7|10924|10923|10922.2|224
1590124800000|2020-05-22 05:20:00|10924.2|10923.3|10923.6|10922.7|10925.1|10924.3|10923.3|10922.5|252
1590125100000|2020-05-22 05:25:00|10923.7|10922.8|10922.5|10921.9|10925.2|10924.4|10922.1|10921.5|300
1590125400000|2020-05-22 05:30:00|10922.6|10921.7|10923.2|10922.3|10924.4|10923.7|10921.9|10921.2|200
1590125700000|2020-05-22 05:35:00|10923.1|10922.5|10925.7|10924.8|10925.8|10924.9|10923.1|10922.3|226
1590126000000|2020-05-22 05:40:00|10925.6|10924.7|10926|10925.1|10926.5|10925.7|10925.4|10924.5|298
1590126300000|2020-05-22 05:45:00|10926.1|10925.2|10926.9|10926.3|10927.1|10926.3|10924.9|10924.2|248
1590126600000|2020-05-22 05:50:00|10926.8|10926.2|10929|10928.4|10929.7|10928.9|10926.8|10926|258
1590126900000|2020-05-22 05:55:00|10928.9|10928.3|10928.3|10927.4|10929.2|10928.3|10926.5|10925.6|209
1590127200000|2020-05-22 06:00:00|10928.2|10927.1|10929.8|10928.9|10931.6|10930.7|10928|10927.1|454
1590127500000|2020-05-22 06:05:00|10929.6|10929|10931.2|10930.3|10932.7|10932|10927.5|10926.7|335
1590127800000|2020-05-22 06:10:00|10931.3|10930.4|10929.1|10928.2|10931.8|10931.2|10926.5|10925.6|423
1590128100000|2020-05-22 06:15:00|10928.9|10928.3|10929.2|10928.3|10930.4|10929.6|10927.6|10927|410
1590128400000|2020-05-22 06:20:00|10929.1|10928.5|10928.1|10927.5|10929.2|10928.6|10922.1|10921.2|476
1590128700000|2020-05-22 06:25:00|10928.3|10927.4|10927|10926.1|10931.3|10930.4|10926.4|10925.7|460
1590129000000|2020-05-22 06:30:00|10927.1|10926.2|10925.9|10925|10927.3|10926.6|10924.7|10923.8|416
1590129300000|2020-05-22 06:35:00|10926|10925.1|10928.9|10928.3|10929.5|10928.6|10925.2|10924.3|530
1590129600000|2020-05-22 06:40:00|10929|10928.1|10926.8|10926.2|10929.2|10928.4|10925.5|10924.9|360
1590129900000|2020-05-22 06:45:00|10926.7|10926.1|10926.9|10926|10927.5|10926.9|10925.4|10924.7|391
1590130200000|2020-05-22 06:50:00|10927|10926.4|10925.9|10925|10928|10927.3|10925.3|10924.6|239
1590130500000|2020-05-22 06:55:00|10925.7|10925.1|10927.2|10926.3|10927.5|10926.7|10925.2|10924.6|401
1590130800000|2020-05-22 07:00:00|10927.1|10926.2|10926.6|10926|10929.2|10928.4|10925|10924.4|640
1590131100000|2020-05-22 07:05:00|10926.5|10925.9|10916.6|10916|10927.8|10927.2|10916.5|10915.7|808
1590131400000|2020-05-22 07:10:00|10916.7|10916.1|10916.5|10915.6|10918.3|10917.7|10913.5|10912.7|743
1590131700000|2020-05-22 07:15:00|10916|10915.4|10916|10915.4|10917.3|10916.7|10913.5|10912.9|613
1590132000000|2020-05-22 07:20:00|10916.1|10915.5|10917.1|10916.2|10918.2|10917.3|10915|10914.3|670
1590132300000|2020-05-22 07:25:00|10917.4|10916.5|10915|10914.4|10918.5|10917.8|10914.9|10914.1|588
1590132600000|2020-05-22 07:30:00|10915.2|10914.6|10916.2|10915.6|10918|10917.3|10915|10914.4|536
1590132900000|2020-05-22 07:35:00|10916.3|10915.7|10916|10915.4|10917.7|10916.9|10915.7|10915.1|544
1590133200000|2020-05-22 07:40:00|10915.9|10915.3|10917|10916.4|10917.4|10916.8|10913.5|10912.7|542
1590133500000|2020-05-22 07:45:00|10916.9|10916.3|10911.6|10911|10917.6|10916.8|10909.7|10908.8|532
1590133800000|2020-05-22 07:50:00|10911.8|10911.2|10908.2|10907.6|10913.1|10912.4|10907|10906.2|544
1590134100000|2020-05-22 07:55:00|10908.3|10907.7|10904.6|10903.7|10908.4|10907.8|10904.5|10903.7|515
1590134400000|2020-05-22 08:00:00|10903.9|10903.3|10903.6|10902.7|10904.1|10903.3|10901.4|10900.6|638
1590134700000|2020-05-22 08:05:00|10903.5|10902.6|10905.9|10905.3|10906.7|10906.1|10902.3|10901.7|435
1590135000000|2020-05-22 08:10:00|10905.8|10905.2|10906.5|10905.9|10907.8|10907.2|10901.7|10900.9|495
1590135300000|2020-05-22 08:15:00|10906.3|10905.7|10909.5|10908.9|10912.9|10912|10906|10905.3|665
1590135600000|2020-05-22 08:20:00|10909.1|10908.5|10908.7|10908.1|10911.2|10910.4|10908.2|10907.6|414
1590135900000|2020-05-22 08:25:00|10908.6|10908|10907.4|10906.8|10909.7|10909.1|10904|10903.4|427
1590136200000|2020-05-22 08:30:00|10907.6|10907|10910.9|10910|10912.7|10912|10907.4|10906.7|578
1590136500000|2020-05-22 08:35:00|10910.8|10909.9|10906|10905.1|10911|10910.1|10905.5|10904.7|593
1590136800000|2020-05-22 08:40:00|10906.1|10905.2|10906.7|10906.1|10907.6|10906.9|10905.6|10904.8|398
1590137100000|2020-05-22 08:45:00|10906.8|10906.2|10901|10900.4|10907.9|10907.3|10900.2|10899.3|558
1590137400000|2020-05-22 08:50:00|10901.1|10900.2|10900|10899.1|10902.2|10901.6|10896.5|10895.7|589
1590137700000|2020-05-22 08:55:00|10900.1|10899.4|10899.7|10899.1|10901.2|10900.4|10897.1|10896.3|538
1590138000000|2020-05-22 09:00:00|10899.5|10898.9|10899.7|10898.8|10900.5|10899.7|10894.6|10893.8|540
1590138300000|2020-05-22 09:05:00|10899.8|10898.9|10899.8|10898.9|10900.4|10899.7|10898.1|10897.4|378
1590138600000|2020-05-22 09:10:00|10899.6|10899|10900.3|10899.4|10900.6|10899.8|10897.2|10896.4|320
1590138900000|2020-05-22 09:15:00|10900.4|10899.5|10902.3|10901.7|10903.2|10902.3|10899.5|10898.8|440
1590139200000|2020-05-22 09:20:00|10902.5|10901.6|10906|10905.4|10907.9|10907.1|10902.4|10901.5|517
1590139500000|2020-05-22 09:25:00|10905.8|10905.2|10903.8|10903.2|10906|10905.2|10903|10902.3|404
1590139800000|2020-05-22 09:30:00|10903.9|10903|10903.4|10902.5|10905.2|10904.4|10902|10901.4|448
1590140100000|2020-05-22 09:35:00|10903.5|10902.6|10902.7|10901.8|10904.3|10903.7|10901.1|10900.3|427
1590140400000|2020-05-22 09:40:00|10902.6|10902|10904.4|10903.5|10906.8|10906|10902.4|10901.8|493
1590140700000|2020-05-22 09:45:00|10904.3|10903.7|10900|10899.1|10904.7|10903.9|10897|10896.3|395
1590141000000|2020-05-22 09:50:00|10899.5|10898.6|10893.6|10892.7|10901.2|10900.5|10893.5|10892.6|460
1590141300000|2020-05-22 09:55:00|10893.5|10892.6|10892.6|10891.7|10894.1|10893.4|10887.6|10886.7|677
1590141600000|2020-05-22 10:00:00|10892.7|10891.8|10893.9|10893.3|10894.4|10893.8|10890|10889.3|578
1590141900000|2020-05-22 10:05:00|10893.8|10893.2|10897|10896.1|10899.1|10898.4|10893.6|10892.9|527
1590142200000|2020-05-22 10:10:00|10896.8|10895.9|10897.1|10896.5|10898.7|10898|10895.8|10895.2|497
1590142500000|2020-05-22 10:15:00|10897.4|10896.2|10895.8|10895.2|10899|10898.3|10895.3|10894.6|498
1590142800000|2020-05-22 10:20:00|10895.7|10895.1|10891.6|10891|10897.7|10897|10889.8|10889.2|552
1590143100000|2020-05-22 10:25:00|10891.7|10891.1|10898.7|10897.8|10899.7|10899|10891.4|10890.6|467
1590143400000|2020-05-22 10:30:00|10898.6|10898|10899.1|10898.2|10900.6|10899.9|10897.6|10896.7|450
1590143700000|2020-05-22 10:35:00|10899|10898.1|10896.8|10895.9|10899.1|10898.4|10895.7|10894.8|462
1590144000000|2020-05-22 10:40:00|10896.9|10896.3|10899.2|10898.3|10899.2|10898.6|10894.8|10894|470
1590144300000|2020-05-22 10:45:00|10899|10898.4|10901.4|10900.8|10902.6|10902|10898.8|10898|324
1590144600000|2020-05-22 10:50:00|10901.5|10900.9|10903.8|10902.9|10906.4|10905.5|10901|10900.2|457
1590144900000|2020-05-22 10:55:00|10903.7|10902.8|10903.5|10902.9|10904.7|10904|10901.6|10901|441
1590145200000|2020-05-22 11:00:00|10903.7|10902.8|10907.1|10906.2|10907.2|10906.5|10901.5|10900.7|501
1590145500000|2020-05-22 11:05:00|10907.2|10906.3|10909.8|10908.9|10909.9|10909.1|10905|10904.1|454
1590145800000|2020-05-22 11:10:00|10909.5|10908.7|10911.6|10911|10913.7|10912.8|10908.6|10908|513
1590146100000|2020-05-22 11:15:00|10911.7|10910.8|10909.1|10908.5|10911.7|10910.9|10906.1|10905.2|372
1590146400000|2020-05-22 11:20:00|10909.2|10908.3|10912.9|10912|10913.1|10912.5|10907.4|10906.8|428
1590146700000|2020-05-22 11:25:00|10913|10912.4|10908.6|10907.7|10913.8|10913.1|10907.4|10906.8|365
1590147000000|2020-05-22 11:30:00|10908.9|10908|10906.2|10905.3|10909.2|10908.3|10905.9|10905.2|443
1590147300000|2020-05-22 11:35:00|10906.1|10905.2|10904.5|10903.6|10906.8|10906.1|10903.3|10902.5|436
1590147600000|2020-05-22 11:40:00|10904.4|10903.5|10904.9|10904.3|10908.6|10907.7|10904.3|10903.5|461
1590147900000|2020-05-22 11:45:00|10905.1|10904.5|10901.3|10900.7|10905.9|10905.3|10897.8|10896.9|534
1590148200000|2020-05-22 11:50:00|10901.4|10900.8|10903.7|10902.8|10906.7|10906|10901.4|10900.8|612
1590148500000|2020-05-22 11:55:00|10903.8|10902.9|10905.8|10905.2|10906.4|10905.8|10902.4|10901.7|654
1590148800000|2020-05-22 12:00:00|10905.9|10905.3|10908|10907.4|10908.6|10908|10903.3|10902.6|656
1590149100000|2020-05-22 12:05:00|10907.9|10907.3|10908.2|10907.3|10909.3|10908.5|10907.2|10906.6|395
1590149400000|2020-05-22 12:10:00|10908.4|10907.5|10904.3|10903.7|10909|10908.3|10904|10903.3|448
1590149700000|2020-05-22 12:15:00|10904.1|10903.5|10901.4|10900.8|10904.7|10904.1|10900.1|10899.5|440
1590150000000|2020-05-22 12:20:00|10901.5|10900.9|10903.2|10902.3|10904.2|10903.5|10900.1|10899.3|430
1590150300000|2020-05-22 12:25:00|10903.1|10902.2|10900.7|10900.1|10903.7|10903|10900.4|10899.7|456
1590150600000|2020-05-22 12:30:00|10900.6|10900|10905.4|10904.8|10905.4|10904.8|10899.7|10898.9|514
1590150900000|2020-05-22 12:35:00|10905.5|10904.9|10904|10903.4|10906.9|10906.3|10902.3|10901.7|450
1590151200000|2020-05-22 12:40:00|10903.9|10903.3|10902.3|10901.7|10905.4|10904.8|10901.5|10900.7|410
1590151500000|2020-05-22 12:45:00|10902.2|10901.6|10901.1|10900.5|10904|10903.1|10899.1|10898.5|361
1590151800000|2020-05-22 12:50:00|10901.4|10900.8|10900.5|10899.9|10903.1|10902.4|10899.7|10899.1|507
1590152100000|2020-05-22 12:55:00|10900.6|10900|10898.6|10898|10902.5|10901.9|10898.5|10897.7|421
1590152400000|2020-05-22 13:00:00|10898.5|10897.9|10900.3|10899.7|10900.5|10899.9|10896.2|10895.6|570
1590152700000|2020-05-22 13:05:00|10900.1|10899.5|10897.3|10896.7|10900.8|10900.2|10896.9|10896.2|389
1590153000000|2020-05-22 13:10:00|10897.4|10896.5|10895.5|10894.9|10899.8|10899.2|10895.3|10894.7|408
1590153300000|2020-05-22 13:15:00|10895.6|10895|10895.5|10894.9|10898.3|10897.7|10894.5|10893.9|366
1590153600000|2020-05-22 13:20:00|10895|10894.4|10902.1|10901.5|10904.7|10903.8|10894.6|10893.9|537
1590153900000|2020-05-22 13:25:00|10902|10901.4|10904.2|10903.3|10905.1|10904.3|10901.7|10900.9|456
1590154200000|2020-05-22 13:30:00|10904.3|10903.7|10897.1|10896.5|10904.8|10904.1|10895.2|10894.5|720
1590154500000|2020-05-22 13:35:00|10897.3|10896.4|10899.3|10898.7|10900.9|10900|10894.4|10893.7|689
1590154800000|2020-05-22 13:40:00|10899.2|10898.6|10898.2|10897.6|10900.7|10900.1|10897.7|10897.1|513
1590155100000|2020-05-22 13:45:00|10898|10897.1|10896.5|10895.9|10898.6|10898|10891.8|10891.2|514
1590155400000|2020-05-22 13:50:00|10896.6|10896|10893.1|10892.2|10898.5|10897.8|10892.3|10891.5|640
1590155700000|2020-05-22 13:55:00|10893.2|10892.3|10896.8|10895.9|10898.5|10897.7|10891.6|10891|640
1590156000000|2020-05-22 14:00:00|10896.7|10895.8|10897.9|10897|10899.7|10898.9|10894.8|10894|636
1590156300000|2020-05-22 14:05:00|10898|10897.1|10896.8|10896.2|10898.6|10898|10895.8|10894.9|589
1590156600000|2020-05-22 14:10:00|10896.5|10895.9|10897.8|10896.9|10900.9|10900|10895|10894.2|611
1590156900000|2020-05-22 14:15:00|10897.7|10897.1|10898.2|10897.3|10900.2|10899.5|10896.7|10895.9|529
1590157200000|2020-05-22 14:20:00|10898.3|10897.4|10898.4|10897.8|10902.3|10901.6|10898|10897.2|485
1590157500000|2020-05-22 14:25:00|10898.1|10897.5|10897.4|10896.5|10900|10899.3|10896.9|10896.1|575
1590157800000|2020-05-22 14:30:00|10897.2|10896.6|10902.4|10901.5|10903.8|10903.2|10897.2|10896.5|695
1590158100000|2020-05-22 14:35:00|10902.5|10901.6|10900.2|10899.3|10903.2|10902.4|10899.1|10898.2|568
1590158400000|2020-05-22 14:40:00|10900.3|10899.4|10898.4|10897.5|10901.5|10900.6|10896.7|10896|647
1590158700000|2020-05-22 14:45:00|10898.5|10897.6|10898|10897.1|10902.2|10901.5|10897.5|10896.7|607
1590159000000|2020-05-22 14:50:00|10897.9|10897.3|10892.6|10892|10900.6|10899.8|10891.6|10890.9|652
1590159300000|2020-05-22 14:55:00|10892.7|10891.8|10891|10890.4|10892.8|10892|10885.7|10885.1|801
1590159600000|2020-05-22 15:00:00|10890.8|10890.2|10892.9|10892.3|10894.1|10893.4|10889.5|10888.9|599
1590159900000|2020-05-22 15:05:00|10893.1|10892.2|10892.9|10892|10894.7|10894|10890.7|10889.9|453
1590160200000|2020-05-22 15:10:00|10892.6|10891.7|10895.8|10895.2|10896.6|10895.9|10891.4|10890.7|500
1590160500000|2020-05-22 15:15:00|10895.9|10895.3|10898.7|10897.8|10898.9|10898.1|10894.8|10894.1|404
1590160800000|2020-05-22 15:20:00|10898.6|10897.7|10893.8|10892.9|10899.2|10898.4|10893.5|10892.7|409
1590161100000|2020-05-22 15:25:00|10893.9|10893|10895.5|10894.6|10897|10896.4|10890.6|10889.9|497
1590161400000|2020-05-22 15:30:00|10895.4|10894.8|10897.2|10896.3|10897.7|10897.1|10895.4|10894.6|352
1590161700000|2020-05-22 15:35:00|10897.1|10896.2|10898.6|10898|10900|10899.3|10897.1|10896.2|391
1590162000000|2020-05-22 15:40:00|10898.7|10898.1|10894.9|10894.3|10898.9|10898.1|10894.1|10893.5|421
1590162300000|2020-05-22 15:45:00|10895|10894.4|10895.3|10894.4|10896|10895.3|10893.6|10892.9|280
1590162600000|2020-05-22 15:50:00|10895.4|10894.5|10895|10894.4|10895.4|10894.7|10892.5|10891.6|310
1590162900000|2020-05-22 15:55:00|10895.1|10894.2|10893.6|10892.7|10895.1|10894.4|10891.1|10890.5|366
1590163200000|2020-05-22 16:00:00|10893.7|10892.8|10894.8|10893.9|10894.8|10893.9|10893.1|10892.2|398
1590163500000|2020-05-22 16:05:00|10894.7|10893.8|10892.2|10891.6|10895.2|10894.3|10892.1|10891.3|245
1590163800000|2020-05-22 16:10:00|10892.4|10891.5|10893.2|10892.3|10894.2|10893.4|10891.1|10890.4|359
1590164100000|2020-05-22 16:15:00|10893.1|10892.2|10893.8|10893.2|10894.1|10893.4|10891.9|10891.2|242
1590164400000|2020-05-22 16:20:00|10893.9|10893.3|10892|10891.4|10894|10893.3|10890.7|10889.9|220
1590164700000|2020-05-22 16:25:00|10892.2|10891.3|10890.4|10889.8|10892.7|10892|10889.9|10889.3|247
1590165000000|2020-05-22 16:30:00|10890.5|10889.9|10888.3|10887.4|10891.3|10890.5|10888|10887.3|236
1590165300000|2020-05-22 16:35:00|10888.2|10887.3|10890.8|10890.2|10891.2|10890.5|10887.8|10887|252
1590165600000|2020-05-22 16:40:00|10891.1|10890.1|10892.8|10892.2|10893.3|10892.5|10890|10889.4|302
1590165900000|2020-05-22 16:45:00|10893|10892.1|10893.5|10892.9|10893.6|10893|10891.5|10890.7|247
1590166200000|2020-05-22 16:50:00|10893.6|10893|10892.1|10891.2|10893.8|10893|10891.6|10890.7|256
1590166500000|2020-05-22 16:55:00|10891.8|10890.9|10888.5|10887.6|10892.1|10891.3|10887.9|10887|464
1590166800000|2020-05-22 17:00:00|10888.3|10887.7|10894|10893.1|10894.2|10893.4|10888.1|10887.3|518
1590167100000|2020-05-22 17:05:00|10893.9|10893.3|10893.8|10893.2|10894.2|10893.6|10890.2|10889.6|366
1590167400000|2020-05-22 17:10:00|10894|10893.1|10890.8|10890.2|10894.1|10893.4|10890.6|10889.9|290
1590167700000|2020-05-22 17:15:00|10890.9|10890|10890.6|10889.7|10891.9|10891|10890.3|10889.6|182
1590168000000|2020-05-22 17:20:00|10890.5|10889.9|10892|10891.1|10892.7|10892.1|10890.4|10889.6|242
1590168300000|2020-05-22 17:25:00|10891.9|10891.3|10893.6|10893|10893.9|10893.1|10890.9|10890.1|304
1590168600000|2020-05-22 17:30:00|10893.7|10893.1|10894.2|10893.3|10895.2|10894.5|10892.9|10892.2|243
1590168900000|2020-05-22 17:35:00|10894|10893.4|10892.1|10891.2|10894|10893.4|10890.6|10889.8|283
1590169200000|2020-05-22 17:40:00|10892.3|10891.4|10892.4|10891.8|10893.7|10892.9|10891.5|10890.7|169
1590169500000|2020-05-22 17:45:00|10892.5|10891.6|10891.4|10890.8|10893.4|10892.6|10891.3|10890.6|217
1590169800000|2020-05-22 17:50:00|10891.6|10890.7|10889.8|10888.9|10891.6|10890.9|10889.4|10888.6|235
1590170100000|2020-05-22 17:55:00|10889.7|10888.8|10893.3|10892.4|10894.2|10893.4|10889.4|10888.7|310
1590170400000|2020-05-22 18:00:00|10893.1|10892.2|10897.8|10897.2|10898.2|10897.4|10893.1|10892.2|484
1590170700000|2020-05-22 18:05:00|10898|10897.1|10898.3|10897.4|10899.2|10898.4|10896.1|10895.2|286
1590171000000|2020-05-22 18:10:00|10898|10897|10899.4|10898.5|10899.8|10899.2|10897.4|10896.6|295
1590171300000|2020-05-22 18:15:00|10899.5|10898.6|10899.3|10898.4|10900.9|10900.2|10898.6|10897.7|331
1590171600000|2020-05-22 18:20:00|10899.2|10898.3|10901|10900.1|10901|10900.2|10899|10898.1|191
1590171900000|2020-05-22 18:25:00|10900.9|10900|10900.7|10899.8|10901.1|10900.3|10898.9|10898.3|204
1590172200000|2020-05-22 18:30:00|10900.8|10900.1|10899.7|10899.1|10900.8|10900.1|10898.3|10897.6|149
1590172500000|2020-05-22 18:35:00|10899.5|10898.9|10898.9|10898|10899.6|10898.9|10897.9|10897.1|189
1590172800000|2020-05-22 18:40:00|10898.8|10898.2|10898.9|10898|10900|10899.3|10898.5|10897.8|172
1590173100000|2020-05-22 18:45:00|10898.6|10898.1|10898.9|10898.3|10899.6|10898.9|10898.4|10897.6|121
1590173400000|2020-05-22 18:50:00|10899|10898.4|10899.2|10898.6|10899.6|10898.8|10898.8|10898.1|106
1590173700000|2020-05-22 18:55:00|10898.9|10898.3|10897.7|10897.1|10899.6|10899|10897.4|10896.6|225
1590174000000|2020-05-22 19:00:00|10897.8|10897.2|10903.7|10902.8|10904.1|10903.2|10897.7|10896.9|306
1590174300000|2020-05-22 19:05:00|10903.8|10902.9|10905.7|10904.8|10906|10905.1|10902.3|10901.4|275
1590174600000|2020-05-22 19:10:00|10905.6|10904.7|10903.2|10902.3|10906.2|10905.3|10902.3|10901.4|221
1590174900000|2020-05-22 19:15:00|10903.1|10902.2|10900.8|10899.9|10903.6|10902.7|10900.7|10899.8|189
1590175200000|2020-05-22 19:20:00|10900.6|10899.7|10899|10898.1|10901.2|10900.3|10897.3|10896.4|288
1590175500000|2020-05-22 19:25:00|10899.1|10898.2|10897.9|10897|10899.6|10898.7|10896.7|10895.8|216
1590175800000|2020-05-22 19:30:00|10898|10897.1|10900|10899.1|10900.2|10899.4|10897.3|10896.6|144
1590176100000|2020-05-22 19:35:00|10899.9|10899|10900.2|10899.3|10900.6|10899.7|10899.1|10898.2|152
1590176400000|2020-05-22 19:40:00|10900.1|10899.2|10900.6|10899.7|10901.3|10900.4|10899.4|10898.5|282
1590176700000|2020-05-22 19:45:00|10900.7|10899.8|10903.2|10902.3|10903.6|10902.9|10900.7|10899.8|348
1590177000000|2020-05-22 19:50:00|10903.3|10902.4|10903.5|10902.6|10903.6|10902.7|10900.6|10899.7|256
1590177300000|2020-05-22 19:55:00|10903.4|10902.5|10904.4|10903.5|10905|10904.1|10902.3|10901.4|340
1590177600000|2020-05-22 20:00:00|10904.1|10903.2|10903.8|10902.9|10904.9|10904|10902.9|10902|289
1590177900000|2020-05-22 20:05:00|10903.7|10902.8|10903.7|10902.8|10904.6|10903.6|10903.2|10902.3|218
1590178200000|2020-05-22 20:10:00|10903.6|10902.7|10903.6|10902.7|10904.7|10903.8|10903.2|10902.3|226
1590178500000|2020-05-22 20:15:00|10903.5|10902.6|10901|10900.1|10903.6|10902.7|10900.9|10899.9|166
1590178800000|2020-05-22 20:20:00|10901.4|10900.5|10901|10900.1|10902.3|10901.4|10900.9|10899.8|168
1590179100000|2020-05-22 20:25:00|10901.1|10900.2|10901.5|10900.6|10902.1|10901.2|10900.7|10899.7|207
1590179400000|2020-05-22 20:30:00|10901.6|10900.5|10901.9|10901|10902.2|10901.3|10901.1|10900.2|100
1590179700000|2020-05-22 20:35:00|10901.6|10900.7|10901.8|10900.9|10902|10901|10901|10899.9|138
1590180000000|2020-05-22 20:40:00|10901.9|10901|10903.2|10902.3|10904.4|10903.5|10901.8|10900.9|181
1590180300000|2020-05-22 20:45:00|10903.3|10902.2|10904.6|10903.4|10904.8|10903.7|10902|10901.1|350
1590180600000|2020-05-22 20:50:00|10904.7|10903.5|10903.6|10901.8|10904.8|10903.6|10903.2|10901.5|503
1590180900000|2020-05-22 20:55:00|10903.8|10901.7|10906.1|10900.1|10908.2|10904.1|10903.2|10898.1|500
1590350400000|2020-05-24 20:00:00|10892.8|10890.9|10899.8|10893.5|10902.9|10894.5|10892.2|10889.5|44
1590350700000|2020-05-24 20:05:00|10902.6|10894.5|10899.7|10892.7|10902.6|10894.5|10899.7|10892.4|14
1590351000000|2020-05-24 20:10:00|10899.4|10893|10899.7|10892.7|10902.1|10894.5|10899.3|10892.3|12
1590351300000|2020-05-24 20:15:00|10899.4|10893|10899.3|10892.9|10902.1|10894.5|10899.3|10892.6|12
1590351600000|2020-05-24 20:20:00|10899.7|10892.6|10899.4|10893|10900.4|10894.4|10899.4|10892.4|6
1590351900000|2020-05-24 20:25:00|10899.7|10892.7|10900.9|10894.9|10900.9|10894.9|10899.4|10892.7|4
1590352200000|2020-05-24 20:30:00|10899.7|10892.7|10899.7|10892.7|10902.1|10894.5|10899.4|10892.4|12
1590352500000|2020-05-24 20:35:00|10899.4|10893|10899.7|10892.7|10902.1|10894.5|10899.4|10892.4|13
1590352800000|2020-05-24 20:40:00|10899.4|10893|10899.7|10892.7|10902.1|10894.5|10899.4|10892.4|13
1590353100000|2020-05-24 20:45:00|10902.1|10894.5|10899.7|10892.7|10902.1|10894.5|10899.4|10892.4|10
1590353400000|2020-05-24 20:50:00|10902|10894.5|10899.7|10892.7|10902|10894.5|10899.7|10892.7|2
1590353700000|2020-05-24 20:55:00|10899.4|10893|10899.4|10893|10900.6|10894.8|10899.4|10892.7|8
1590354000000|2020-05-24 21:00:00|10899.5|10892.5|10900.2|10892.4|10902|10894.5|10899.5|10892.4|44
1590354300000|2020-05-24 21:05:00|10901.4|10894.3|10900.5|10894.1|10902.8|10896.7|10899.5|10892.3|190
1590354600000|2020-05-24 21:10:00|10900.7|10894.4|10900.1|10893.6|10902.4|10896.6|10899.7|10892.3|122
1590354900000|2020-05-24 21:15:00|10900.5|10893.5|10897.6|10893.8|10903.4|10897.4|10897.1|10891.3|240
1590355200000|2020-05-24 21:20:00|10897.8|10894|10899.9|10896.4|10900.8|10896.7|10896.8|10892.7|161
1590355500000|2020-05-24 21:25:00|10900|10896.5|10899.8|10896.4|10900.4|10896.6|10899.5|10895.5|75
1590355800000|2020-05-24 21:30:00|10899.9|10896.3|10899.4|10896.1|10900.5|10896.8|10898.3|10895.4|115
1590356100000|2020-05-24 21:35:00|10899.2|10896|10898.6|10896.7|10900.6|10897|10897.8|10895.4|113
1590356400000|2020-05-24 21:40:00|10898.5|10896.6|10898|10896.1|10899.9|10897|10897.7|10895.1|108
1590356700000|2020-05-24 21:45:00|10898.1|10896.2|10897.9|10896|10899|10896.4|10897.7|10895|87
1590357000000|2020-05-24 21:50:00|10897.8|10895.9|10898|10896.1|10899.5|10896.4|10897.6|10895.1|118
1590357300000|2020-05-24 21:55:00|10898.1|10896.2|10898.3|10895|10901.2|10896.8|10896.9|10894.4|115
1590357600000|2020-05-24 22:00:00|10898.6|10896.7|10898.7|10897.8|10900.9|10900|10897.4|10894.8|388
1590357900000|2020-05-24 22:05:00|10898.8|10897.9|10898.7|10897.6|10899|10898|10897.7|10896.7|301
1590358200000|2020-05-24 22:10:00|10898.6|10897.7|10897.3|10896.4|10898.9|10897.9|10897.3|10896.4|133
1590358500000|2020-05-24 22:15:00|10897.4|10896.5|10899.2|10898.3|10899.3|10898.4|10897.2|10896|147
1590358800000|2020-05-24 22:20:00|10899.1|10898.2|10900.8|10899.9|10901.4|10900.2|10898.4|10897.5|165
1590359100000|2020-05-24 22:25:00|10900.9|10900|10901.7|10900.8|10901.9|10901|10900.7|10899.7|104
1590359400000|2020-05-24 22:30:00|10901.8|10900.9|10901.8|10900.9|10902.5|10901.6|10901.7|10900.8|64
1590359700000|2020-05-24 22:35:00|10901.9|10901|10900.3|10899.4|10901.9|10901|10899.8|10898.9|106
1590360000000|2020-05-24 22:40:00|10900.2|10899.3|10901.2|10900.3|10901.4|10900.5|10899.8|10898.9|169
1590360300000|2020-05-24 22:45:00|10901.3|10900.4|10902.6|10901.7|10903.2|10902.3|10901.2|10900.3|154
1590360600000|2020-05-24 22:50:00|10902.5|10901.6|10904.2|10903.3|10904.7|10903.8|10902.1|10901.2|210
1590360900000|2020-05-24 22:55:00|10904.3|10903.4|10904.6|10903.7|10905.9|10905|10903.7|10902.8|164
1590361200000|2020-05-24 23:00:00|10904.8|10903.9|10904.3|10903.4|10904.9|10904|10903.8|10902.9|131
1590361500000|2020-05-24 23:05:00|10904.4|10903.5|10904.9|10904|10905.1|10904.2|10903.9|10903|95
1590361800000|2020-05-24 23:10:00|10905|10904.1|10904.6|10903.7|10905.9|10905|10904.3|10903.5|169
1590362100000|2020-05-24 23:15:00|10904.5|10903.6|10903.8|10902.9|10904.8|10903.9|10903.1|10902.2|148
1590362400000|2020-05-24 23:20:00|10904.1|10903.2|10905|10904.1|10905.7|10904.8|10903.9|10903|202
1590362700000|2020-05-24 23:25:00|10905.1|10904.2|10907.4|10906.5|10907.8|10906.9|10905.1|10904.2|189
1590363000000|2020-05-24 23:30:00|10907.3|10906.4|10907.8|10906.9|10908|10907.1|10906.4|10905.5|204
1590363300000|2020-05-24 23:35:00|10907.3|10906.4|10908.4|10907.5|10908.6|10907.7|10906.8|10905.9|135
1590363600000|2020-05-24 23:40:00|10908.3|10907.4|10907.2|10906.3|10908.8|10907.9|10907.1|10906.2|130
1590363900000|2020-05-24 23:45:00|10907.1|10906.2|10906.8|10905.9|10907.6|10906.7|10905.9|10905|150
1590364200000|2020-05-24 23:50:00|10906.9|10906|10908.3|10907.4|10908.8|10907.9|10906.8|10905.9|146
1590364500000|2020-05-24 23:55:00|10908.4|10907.5|10908.5|10907.6|10908.8|10907.9|10907.9|10907|150
1590364800000|2020-05-25 00:00:00|10908.6|10907.7|10906.3|10905.4|10909.2|10908.4|10905.9|10905|207
1590365100000|2020-05-25 00:05:00|10906|10905.1|10903.3|10902.4|10906.1|10905.2|10903.2|10902.3|219
1590365400000|2020-05-25 00:10:00|10903.2|10902.3|10905|10904.1|10905.5|10904.6|10903.2|10902.3|207
1590365700000|2020-05-25 00:15:00|10904.9|10904.3|10906.1|10905.2|10906.3|10905.4|10904.6|10903.7|219
1590366000000|2020-05-25 00:20:00|10905.8|10904.9|10906.3|10905.4|10906.3|10905.4|10905.5|10904.7|138
1590366300000|2020-05-25 00:25:00|10906.2|10905.3|10905.8|10904.9|10906.3|10905.5|10905|10904.3|110
1590366600000|2020-05-25 00:30:00|10906|10905.1|10907.9|10907|10908.6|10907.8|10906|10905.1|149
1590366900000|2020-05-25 00:35:00|10908|10907.1|10907.2|10906.3|10908|10907.1|10906.9|10906.1|145
1590367200000|2020-05-25 00:40:00|10907.3|10906.4|10904.7|10903.8|10907.3|10906.4|10904.5|10903.8|138
1590367500000|2020-05-25 00:45:00|10904.8|10903.9|10904.6|10903.7|10905.5|10904.6|10904.1|10903.2|149
1590367800000|2020-05-25 00:50:00|10904.7|10903.8|10903.1|10902.2|10904.8|10903.9|10902.6|10901.8|177
1590368100000|2020-05-25 00:55:00|10903.2|10902.6|10902.1|10901.2|10904|10903.2|10901.6|10900.7|206
1590368400000|2020-05-25 01:00:00|10902.2|10901.3|10900.9|10900|10902.9|10902.1|10900.6|10899.7|157
1590368700000|2020-05-25 01:05:00|10901.1|10900.2|10901.3|10900.4|10901.9|10901.2|10899.1|10898.2|392
1590369000000|2020-05-25 01:10:00|10901.2|10900.3|10898.3|10897.4|10901.8|10900.9|10897.6|10896.7|296
1590369300000|2020-05-25 01:15:00|10898.2|10897.3|10900.2|10899.3|10900.5|10899.8|10898.1|10897.2|298
1590369600000|2020-05-25 01:20:00|10900.1|10899.2|10900.2|10899.3|10900.5|10899.7|10899.1|10898.2|204
1590369900000|2020-05-25 01:25:00|10900.1|10899.2|10898.5|10897.6|10900.3|10899.4|10897.6|10896.8|207
1590370200000|2020-05-25 01:30:00|10898.6|10897.7|10895.3|10894.4|10899.3|10898.4|10893.3|10892.7|463
1590370500000|2020-05-25 01:35:00|10895.4|10894.5|10895.1|10894.2|10895.5|10894.7|10894.1|10893.2|250
1590370800000|2020-05-25 01:40:00|10895.3|10894.4|10894.8|10893.9|10895.8|10894.9|10894.8|10893.9|245
1590371100000|2020-05-25 01:45:00|10894.9|10894|10895.2|10894.3|10895.7|10894.8|10894.6|10893.8|220
1590371400000|2020-05-25 01:50:00|10895.3|10894.4|10894.7|10893.8|10895.7|10894.9|10893.7|10893.1|261
1590371700000|2020-05-25 01:55:00|10894.8|10893.9|10894.5|10893.9|10895.4|10894.7|10892.8|10892.2|275
1590372000000|2020-05-25 02:00:00|10894.7|10893.8|10895.3|10894.4|10895.6|10894.8|10893.8|10892.9|197
1590372300000|2020-05-25 02:05:00|10895.4|10894.5|10895.3|10894.4|10895.8|10894.9|10894.4|10893.6|261
1590372600000|2020-05-25 02:10:00|10895.2|10894.6|10894.4|10893.5|10895.5|10894.9|10894|10893.2|215
1590372900000|2020-05-25 02:15:00|10894.3|10893.4|10894.1|10893.5|10894.7|10893.9|10893.2|10892.5|163
1590373200000|2020-05-25 02:20:00|10894.3|10893.4|10894.6|10893.7|10895.5|10894.6|10894.2|10893.4|129
1590373500000|2020-05-25 02:25:00|10894.7|10894.1|10896.3|10895.4|10897.3|10896.4|10894.2|10893.4|188
1590373800000|2020-05-25 02:30:00|10896.4|10895.5|10895.7|10894.8|10896.6|10895.9|10894.7|10893.9|199
1590374100000|2020-05-25 02:35:00|10895.6|10894.7|10894.7|10893.8|10895.9|10895.2|10894.5|10893.8|87
1590374400000|2020-05-25 02:40:00|10894.4|10893.9|10892.8|10891.9|10894.6|10894|10892.6|10891.7|205
1590374700000|2020-05-25 02:45:00|10892.9|10892|10890|10889.1|10893.9|10893.2|10889|10888.2|358
1590375000000|2020-05-25 02:50:00|10889.9|10889|10888.9|10888.3|10890.6|10889.8|10888.5|10887.7|253
1590375300000|2020-05-25 02:55:00|10889.1|10888.2|10888|10887.1|10890.4|10889.5|10887.7|10886.8|294
1590375600000|2020-05-25 03:00:00|10888.1|10887.2|10889.2|10888.3|10890.1|10889.3|10888.1|10887.2|192
1590375900000|2020-05-25 03:05:00|10889.3|10888.7|10892.4|10891.5|10892.6|10891.9|10889|10888.3|225
1590376200000|2020-05-25 03:10:00|10892.5|10891.6|10892.3|10891.4|10892.9|10892|10892|10891.3|107
1590376500000|2020-05-25 03:15:00|10892.4|10891.5|10892.3|10891.4|10892.8|10891.9|10891.7|10890.8|174
1590376800000|2020-05-25 03:20:00|10892.2|10891.3|10891.4|10890.5|10892.3|10891.4|10891.2|10890.3|171
1590377100000|2020-05-25 03:25:00|10891.6|10890.7|10890.8|10889.9|10891.9|10891.2|10890.2|10889.3|184
1590377400000|2020-05-25 03:30:00|10890.7|10889.8|10890|10889.1|10890.9|10890|10889.8|10888.9|123
1590377700000|2020-05-25 03:35:00|10889.9|10889|10888.8|10887.9|10890.4|10889.6|10888.5|10887.8|154
1590378000000|2020-05-25 03:40:00|10888.6|10888|10889.2|10888.3|10889.8|10889.1|10888.6|10887.8|146
1590378300000|2020-05-25 03:45:00|10889.1|10888.2|10889.2|10888.3|10889.7|10889|10889|10888.2|173
1590378600000|2020-05-25 03:50:00|10889.1|10888.2|10889.7|10888.8|10889.9|10889.1|10888.6|10887.7|81
1590378900000|2020-05-25 03:55:00|10889.8|10888.9|10890|10889.1|10890.5|10889.8|10889.3|10888.6|96
1590379200000|2020-05-25 04:00:00|10889.9|10889.3|10889.9|10889.3|10890.4|10889.7|10889.2|10888.3|113
1590379500000|2020-05-25 04:05:00|10890|10889.4|10890.1|10889.5|10890.4|10889.6|10889.6|10888.7|117
1590379800000|2020-05-25 04:10:00|10890.3|10889.4|10890.9|10890|10891.1|10890.3|10890.2|10889.4|130
1590380100000|2020-05-25 04:15:00|10890.8|10889.9|10890.6|10889.7|10891.2|10890.4|10890.3|10889.6|82
1590380400000|2020-05-25 04:20:00|10890.5|10889.6|10890.1|10889.2|10890.8|10890|10890|10889.1|113
1590380700000|2020-05-25 04:25:00|10889.9|10889.3|10890.1|10889.2|10890.7|10889.8|10889.7|10888.8|94
1590381000000|2020-05-25 04:30:00|10890.2|10889.3|10890.7|10889.8|10890.9|10890.1|10890.1|10889.2|92
1590381300000|2020-05-25 04:35:00|10890.6|10889.7|10890.1|10889.2|10890.7|10889.9|10889.5|10888.7|109
1590381600000|2020-05-25 04:40:00|10890|10889.4|10890.2|10889.3|10890.7|10889.9|10889.5|10888.7|138
1590381900000|2020-05-25 04:45:00|10890.3|10889.4|10890.7|10889.8|10890.7|10890|10890.2|10889.3|72
1590382200000|2020-05-25 04:50:00|10890.8|10889.9|10890.9|10890|10891.4|10890.7|10890.6|10889.7|112
1590382500000|2020-05-25 04:55:00|10891|10890.1|10891.1|10890.2|10891.4|10890.6|10890.2|10889.3|188
1590382800000|2020-05-25 05:00:00|10891.2|10890.3|10891.4|10890.5|10891.6|10890.8|10890.9|10890.2|120
1590383100000|2020-05-25 05:05:00|10891.5|10890.6|10891.5|10890.6|10891.7|10890.8|10891|10890.2|106
1590383400000|2020-05-25 05:10:00|10891.6|10890.7|10893.5|10892.6|10893.7|10892.8|10891.4|10890.5|130
1590383700000|2020-05-25 05:15:00|10893.3|10892.4|10893.8|10892.9|10893.8|10892.9|10892.8|10891.9|70
1590384000000|2020-05-25 05:20:00|10893.7|10892.8|10893|10892.4|10893.8|10893|10892.9|10892|83
1590384300000|2020-05-25 05:25:00|10893.1|10892.2|10892.8|10891.9|10893.1|10892.3|10892.7|10891.8|69
1590384600000|2020-05-25 05:30:00|10892.9|10892|10891.3|10890.4|10892.9|10892|10891.1|10890.2|139
1590384900000|2020-05-25 05:35:00|10891.2|10890.3|10891.1|10890.2|10892.1|10891.2|10890.6|10889.8|128
1590385200000|2020-05-25 05:40:00|10890.9|10890|10888.6|10887.7|10890.9|10890|10888.2|10887.3|194
1590385500000|2020-05-25 05:45:00|10888.5|10887.6|10887.9|10887|10888.7|10887.8|10887.3|10886.4|199
1590385800000|2020-05-25 05:50:00|10887.8|10886.9|10887.8|10886.9|10888.7|10887.8|10887.7|10886.8|130
1590386100000|2020-05-25 05:55:00|10888|10887.1|10888.7|10887.8|10889.2|10888.3|10887.7|10886.8|135
1590386400000|2020-05-25 06:00:00|10888.8|10887.9|10887.7|10886.8|10891|10889.9|10886.9|10886.1|292
1590386700000|2020-05-25 06:05:00|10887.6|10886.7|10885.9|10885|10889.3|10888.4|10884.6|10883.7|255
1590387000000|2020-05-25 06:10:00|10885.7|10884.8|10882|10881.1|10885.7|10884.8|10881.5|10880.7|376
1590387300000|2020-05-25 06:15:00|10881.9|10881|10880.2|10879.3|10884.1|10883.2|10879.4|10878.5|322
1590387600000|2020-05-25 06:20:00|10880.3|10879.4|10877.3|10876.4|10880.3|10879.4|10875.4|10874.7|407
1590387900000|2020-05-25 06:25:00|10877.2|10876.3|10879.5|10878.9|10879.8|10879.1|10876.7|10875.9|342
1590388200000|2020-05-25 06:30:00|10879.4|10878.8|10877.6|10876.7|10880.8|10880|10875.9|10875|381
1590388500000|2020-05-25 06:35:00|10877.5|10876.6|10878.8|10877.9|10880|10879.1|10877.2|10876.3|243
1590388800000|2020-05-25 06:40:00|10878.7|10877.8|10879.4|10878.5|10881.1|10880.2|10878.6|10877.8|198
1590389100000|2020-05-25 06:45:00|10879.3|10878.4|10875.8|10875.2|10879.3|10878.4|10875.4|10874.6|254
1590389400000|2020-05-25 06:50:00|10876|10875.1|10876.2|10875.3|10878|10877.1|10874.6|10873.9|360
1590389700000|2020-05-25 06:55:00|10876.1|10875.2|10879.4|10878.5|10880.5|10879.8|10875.6|10874.7|315
1590390000000|2020-05-25 07:00:00|10879|10878.1|10880.3|10879.4|10882.6|10881.7|10878.9|10878|347
1590390300000|2020-05-25 07:05:00|10880.2|10879.3|10877.6|10877|10881.4|10880.5|10877.5|10876.9|321
1590390600000|2020-05-25 07:10:00|10877.8|10876.9|10875.1|10874.5|10878|10877.3|10874.6|10873.8|362
1590390900000|2020-05-25 07:15:00|10875|10874.4|10871.8|10870.9|10875.1|10874.5|10871|10870.1|340
1590391200000|2020-05-25 07:20:00|10871.7|10871.1|10873.7|10872.8|10875.3|10874.6|10871.6|10871|362
1590391500000|2020-05-25 07:25:00|10873.8|10872.9|10877.8|10877.2|10878.3|10877.5|10873.7|10872.8|281
1590391800000|2020-05-25 07:30:00|10877.7|10877.1|10878.7|10877.8|10880.3|10879.6|10876|10875.3|353
1590392100000|2020-05-25 07:35:00|10878.6|10877.7|10878.8|10877.9|10879.8|10879|10876.2|10875.6|295
1590392400000|2020-05-25 07:40:00|10878.9|10878|10879.9|10879.3|10881.2|10880.3|10878.1|10877.2|296
1590392700000|2020-05-25 07:45:00|10879.8|10879.2|10878.9|10878|10881.1|10880.4|10878.5|10877.7|341
1590393000000|2020-05-25 07:50:00|10879|10878.1|10879.7|10878.8|10881.3|10880.4|10878.8|10877.9|275
1590393300000|2020-05-25 07:55:00|10879.8|10878.9|10876.6|10875.7|10880.2|10879.4|10876.2|10875.3|378
1590393600000|2020-05-25 08:00:00|10876.7|10875.8|10878.2|10877.3|10879.6|10878.7|10876.2|10875.3|456
1590393900000|2020-05-25 08:05:00|10878.1|10877.2|10881.3|10880.4|10882|10881.2|10877.7|10876.8|279
1590394200000|2020-05-25 08:10:00|10881.4|10880.5|10880.6|10880|10883|10882.2|10880.6|10879.9|302
1590394500000|2020-05-25 08:15:00|10880.8|10879.9|10882.2|10881.3|10883.5|10882.6|10880.1|10879.3|331
1590394800000|2020-05-25 08:20:00|10882.1|10881.2|10882.8|10881.9|10883|10882.1|10881.6|10880.9|272
1590395100000|2020-05-25 08:25:00|10882.9|10882|10882.7|10881.8|10883.1|10882.3|10881|10880.3|273
1590395400000|2020-05-25 08:30:00|10882.5|10881.6|10886.8|10885.9|10887.4|10886.6|10882.4|10881.5|421
1590395700000|2020-05-25 08:35:00|10886.9|10886|10886.5|10885.9|10887.6|10887|10885.7|10884.9|248
1590396000000|2020-05-25 08:40:00|10886.7|10885.8|10886.3|10885.4|10886.7|10885.9|10883.6|10882.7|282
1590396300000|2020-05-25 08:45:00|10886|10885.2|10890.2|10889.3|10891.7|10891|10885.7|10884.8|477
1590396600000|2020-05-25 08:50:00|10890.1|10889.2|10889.9|10889|10890.8|10889.9|10887.7|10886.8|329
1590396900000|2020-05-25 08:55:00|10890|10889.1|10889.7|10888.8|10890.7|10890|10889|10888.2|263
1590397200000|2020-05-25 09:00:00|10889.8|10888.9|10889.9|10889|10890.8|10890|10888.9|10888|268
1590397500000|2020-05-25 09:05:00|10889.8|10888.9|10893.1|10892.5|10893.7|10892.9|10889.5|10888.7|297
1590397800000|2020-05-25 09:10:00|10893.3|10892.7|10894.2|10893.3|10895.2|10894.4|10892.2|10891.4|296
1590398100000|2020-05-25 09:15:00|10894.3|10893.4|10893.1|10892.5|10895.4|10894.8|10892.2|10891.6|390
1590398400000|2020-05-25 09:20:00|10893.3|10892.7|10893.8|10892.9|10894.3|10893.5|10891.9|10891.2|264
1590398700000|2020-05-25 09:25:00|10893.7|10893.1|10895.9|10895|10896.9|10896|10893.7|10893|311
1590399000000|2020-05-25 09:30:00|10896|10895.1|10897.9|10897.3|10898.6|10897.8|10895.9|10895|327
1590399300000|2020-05-25 09:35:00|10898.1|10897.5|10898.8|10897.9|10899|10898.2|10897.7|10896.8|258
1590399600000|2020-05-25 09:40:00|10898.9|10898|10898.8|10897.9|10899.3|10898.4|10896.9|10896.1|290
1590399900000|2020-05-25 09:45:00|10898.7|10897.8|10901|10900.1|10902.1|10901.5|10898.5|10897.6|297
1590400200000|2020-05-25 09:50:00|10901.1|10900.2|10900.2|10899.3|10901.4|10900.5|10898.7|10898|223
1590400500000|2020-05-25 09:55:00|10900|10899.4|10902.2|10901.6|10902.6|10902|10899.3|10898.4|278
1590400800000|2020-05-25 10:00:00|10902.1|10901.5|10903.4|10902.5|10904.2|10903.3|10901.6|10900.8|387
1590401100000|2020-05-25 10:05:00|10903.3|10902.4|10901.4|10900.5|10903.3|10902.5|10900.5|10899.7|324
1590401400000|2020-05-25 10:10:00|10901.3|10900.4|10900.2|10899.3|10902.1|10901.4|10899.1|10898.4|295
1590401700000|2020-05-25 10:15:00|10900.4|10899.5|10902.3|10901.4|10902.3|10901.5|10899.5|10898.8|302
1590402000000|2020-05-25 10:20:00|10902.2|10901.3|10902.9|10902|10903.1|10902.4|10899.7|10898.9|250
1590402300000|2020-05-25 10:25:00|10902.8|10901.9|10901.2|10900.3|10903|10902.1|10901.2|10900.3|225
1590402600000|2020-05-25 10:30:00|10901.3|10900.4|10901.8|10901.2|10902.4|10901.8|10901.1|10900.4|223
1590402900000|2020-05-25 10:35:00|10901.5|10900.9|10902.7|10902.1|10903.7|10903.1|10901.4|10900.6|257
1590403200000|2020-05-25 10:40:00|10902.8|10902.2|10904.4|10903.8|10904.6|10904|10902.7|10902.1|215
1590403500000|2020-05-25 10:45:00|10904.6|10904|10903.6|10903|10904.7|10904|10902.8|10902.2|200
1590403800000|2020-05-25 10:50:00|10903.7|10903.1|10904.4|10903.8|10904.5|10903.9|10902.9|10902.1|155
1590404100000|2020-05-25 10:55:00|10904.5|10903.9|10900.7|10900.1|10904.5|10903.9|10900.1|10899.4|271
1590404400000|2020-05-25 11:00:00|10900.8|10899.9|10898.4|10897.5|10901.1|10900.4|10897.3|10896.6|302
1590404700000|2020-05-25 11:05:00|10898.3|10897.4|10894.7|10893.8|10899.3|10898.5|10894.7|10893.8|214
1590405000000|2020-05-25 11:10:00|10894.8|10893.9|10897.9|10897|10897.9|10897|10894.5|10893.6|236
1590405300000|2020-05-25 11:15:00|10898|10897.1|10897.8|10896.9|10899|10898.3|10897.5|10896.7|227
1590405600000|2020-05-25 11:20:00|10897.7|10896.8|10896.6|10896|10898|10897.3|10896.4|10895.6|226
1590405900000|2020-05-25 11:25:00|10896.7|10896.1|10898|10897.4|10898.4|10897.6|10896|10895.2|227
1590406200000|2020-05-25 11:30:00|10898.2|10897.3|10899.8|10898.9|10900.9|10900.2|10898.1|10897.3|273
1590406500000|2020-05-25 11:35:00|10899.9|10899|10900.5|10899.6|10901.9|10901.1|10899.5|10898.7|236
1590406800000|2020-05-25 11:40:00|10900.6|10899.7|10900|10899.4|10901.1|10900.4|10899.7|10898.8|200
1590407100000|2020-05-25 11:45:00|10899.9|10899.3|10900.6|10900|10900.9|10900.2|10899.5|10898.8|208
1590407400000|2020-05-25 11:50:00|10900.5|10899.9|10905.7|10904.8|10906.7|10905.9|10900|10899.2|310
1590407700000|2020-05-25 11:55:00|10905.8|10904.9|10913.8|10912.9|10914.3|10913.4|10905.5|10904.8|573
1590408000000|2020-05-25 12:00:00|10913.9|10913|10913.9|10913|10915.1|10914.2|10911.2|10910.4|478
1590408300000|2020-05-25 12:05:00|10914|10913.1|10910.9|10910|10914.5|10913.7|10910.7|10909.9|341
1590408600000|2020-05-25 12:10:00|10910.8|10910.2|10909.7|10909.1|10911.4|10910.6|10908.5|10907.6|318
1590408900000|2020-05-25 12:15:00|10910.1|10909.5|10909.8|10908.9|10911|10910.4|10909.6|10908.9|265
1590409200000|2020-05-25 12:20:00|10909.9|10909|10908.8|10907.9|10911|10910.1|10908.7|10907.8|244
1590409500000|2020-05-25 12:25:00|10908.9|10908|10908.6|10907.7|10909.6|10908.7|10908.4|10907.5|275
1590409800000|2020-05-25 12:30:00|10908.7|10907.8|10906.7|10905.8|10908.9|10908.1|10906.2|10905.3|257
1590410100000|2020-05-25 12:35:00|10906.8|10905.9|10905.7|10904.8|10908|10907.1|10905.6|10904.7|231
1590410400000|2020-05-25 12:40:00|10905.6|10904.7|10905.7|10904.8|10906.1|10905.2|10904.1|10903.3|257
1590410700000|2020-05-25 12:45:00|10905.8|10904.9|10906.4|10905.5|10906.9|10906.1|10904.2|10903.3|351
1590411000000|2020-05-25 12:50:00|10906.5|10905.6|10905.2|10904.3|10907|10906.1|10905|10904.1|238
1590411300000|2020-05-25 12:55:00|10905.1|10904.2|10904.8|10903.9|10905.8|10905.2|10903.6|10902.7|205
1590411600000|2020-05-25 13:00:00|10904.7|10903.8|10909|10908.4|10910.7|10910|10904.3|10903.5|416
1590411900000|2020-05-25 13:05:00|10909.1|10908.5|10901.5|10900.9|10909.2|10908.5|10901.5|10900.7|353
1590412200000|2020-05-25 13:10:00|10901.6|10901|10900.2|10899.3|10903.7|10903|10899.6|10898.8|322
1590412500000|2020-05-25 13:15:00|10900.5|10899.6|10898.1|10897.2|10900.5|10899.6|10897.7|10896.8|253
1590412800000|2020-05-25 13:20:00|10898|10897.5|10898.6|10897.7|10899.8|10899.1|10897.1|10896.4|306
1590413100000|2020-05-25 13:25:00|10898.7|10897.8|10898.8|10897.9|10901.4|10900.5|10897.9|10897.3|262
1590413400000|2020-05-25 13:30:00|10898.6|10898|10899.4|10898.5|10901.6|10900.7|10898.6|10897.9|317
1590413700000|2020-05-25 13:35:00|10899.8|10898.9|10899|10898.4|10900.1|10899.4|10898.2|10897.3|302
1590414000000|2020-05-25 13:40:00|10898.9|10898.3|10894.2|10893.3|10899|10898.4|10893.7|10892.8|324
1590414300000|2020-05-25 13:45:00|10894.1|10893.2|10896.2|10895.3|10897.3|10896.5|10893.6|10892.7|360
1590414600000|2020-05-25 13:50:00|10896.1|10895.2|10897.6|10896.7|10898.9|10898|10895.9|10895|331
1590414900000|2020-05-25 13:55:00|10897.5|10896.6|10895.8|10894.9|10898|10897.3|10891.6|10890.7|553
1590415200000|2020-05-25 14:00:00|10895.7|10894.8|10892.2|10891.3|10895.9|10895.1|10891.4|10890.5|453
1590415500000|2020-05-25 14:05:00|10892.1|10891.2|10893.5|10892.6|10894.5|10893.7|10890.4|10889.5|355
1590415800000|2020-05-25 14:10:00|10893|10892.4|10892.6|10892|10893.4|10892.5|10890.7|10889.9|353
1590416100000|2020-05-25 14:15:00|10892.8|10891.9|10896.2|10895.3|10896.3|10895.5|10891.9|10891|357
1590416400000|2020-05-25 14:20:00|10896.1|10895.2|10894.5|10893.9|10896.7|10895.8|10893.8|10893.1|274
1590416700000|2020-05-25 14:25:00|10894.3|10893.7|10893.6|10892.7|10894.6|10893.9|10893.3|10892.4|271
1590417000000|2020-05-25 14:30:00|10893.7|10893|10895.9|10895|10896.6|10895.9|10893.5|10892.7|231
1590417300000|2020-05-25 14:35:00|10895.8|10894.9|10899.2|10898.6|10899.2|10898.6|10895.7|10894.9|260
1590417600000|2020-05-25 14:40:00|10899.1|10898.5|10896.1|10895.5|10900.5|10899.7|10894.5|10893.7|433
1590417900000|2020-05-25 14:45:00|10896.3|10895.4|10898.4|10897.5|10898.4|10897.5|10895.6|10894.7|232
1590418200000|2020-05-25 14:50:00|10898.2|10897.3|10893.2|10892.3|10898.5|10897.6|10893|10892.1|308
1590418500000|2020-05-25 14:55:00|10893.3|10892.4|10893|10892.4|10896.4|10895.6|10892.2|10891.5|484
1590418800000|2020-05-25 15:00:00|10893.2|10892.3|10895.3|10894.4|10896.3|10895.4|10892.7|10892|391
1590419100000|2020-05-25 15:05:00|10895.2|10894.3|10895.8|10894.9|10897.2|10896.6|10895.1|10894.3|208
1590419400000|2020-05-25 15:10:00|10895.9|10895|10898.3|10897.4|10898.4|10897.6|10895.3|10894.5|269
1590419700000|2020-05-25 15:15:00|10898|10897.2|10898.4|10897.5|10899.7|10899.1|10897.7|10897|227
1590420000000|2020-05-25 15:20:00|10898.3|10897.4|10896.9|10896|10898.6|10897.9|10896.6|10895.8|154
1590420300000|2020-05-25 15:25:00|10896.8|10895.9|10898.1|10897.2|10898.1|10897.4|10895.2|10894.5|197
1590420600000|2020-05-25 15:30:00|10898|10897.1|10897.3|10896.4|10898.1|10897.5|10896.4|10895.5|211
1590420900000|2020-05-25 15:35:00|10897.2|10896.3|10897.3|10896.7|10898.2|10897.5|10897.1|10896.3|169
1590421200000|2020-05-25 15:40:00|10897.4|10896.5|10894.2|10893.3|10897.4|10896.5|10893.2|10892.4|213
1590421500000|2020-05-25 15:45:00|10894.3|10893.4|10896.7|10895.8|10896.9|10896.1|10894.1|10893.3|216
1590421800000|2020-05-25 15:50:00|10896.6|10895.7|10896.7|10895.8|10897.4|10896.5|10896.1|10895.2|145
1590422100000|2020-05-25 15:55:00|10896.6|10895.7|10895.7|10894.8|10897|10896.1|10895|10894.3|193
1590422400000|2020-05-25 16:00:00|10895.6|10894.7|10896.6|10895.7|10896.8|10895.9|10894.9|10894|263
1590422700000|2020-05-25 16:05:00|10896.7|10895.8|10896.1|10895.2|10897.3|10896.4|10895.8|10894.9|157
1590423000000|2020-05-25 16:10:00|10896|10895.1|10894.7|10893.8|10896.6|10895.7|10894.6|10893.7|111
1590423300000|2020-05-25 16:15:00|10894.6|10893.7|10894.8|10893.9|10895.2|10894.3|10894.2|10893.4|70
1590423600000|2020-05-25 16:20:00|10894.7|10893.8|10895.4|10894.5|10895.8|10895|10894.6|10893.7|69
1590423900000|2020-05-25 16:25:00|10895.3|10894.4|10896.9|10896|10896.9|10896|10893.2|10892.4|177
1590424200000|2020-05-25 16:30:00|10896.8|10895.9|10897.5|10896.6|10897.8|10896.9|10896.7|10895.8|153
1590424500000|2020-05-25 16:35:00|10897.3|10896.7|10895|10894.1|10897.5|10896.7|10894.5|10893.9|118
1590424800000|2020-05-25 16:40:00|10894.9|10894|10896.9|10896|10897|10896.1|10894.2|10893.3|131
1590425100000|2020-05-25 16:45:00|10896.8|10895.9|10897.1|10896.2|10897.7|10896.8|10896.5|10895.6|127
1590425400000|2020-05-25 16:50:00|10897.2|10896.3|10895.1|10894.2|10897.2|10896.3|10894.9|10894|109
1590425700000|2020-05-25 16:55:00|10895.2|10894.3|10893.9|10893|10895.5|10894.7|10892|10891.1|357
1590426000000|2020-05-25 17:00:00|10894.1|10893.2|10895.2|10893.7|10897|10895.4|10894|10892.4|866
1590426300000|2020-05-25 17:05:00|10895.3|10893.8|10893.7|10892.3|10895.9|10894.2|10893.4|10891.8|589
1590426600000|2020-05-25 17:10:00|10893.8|10892.4|10895.3|10894.2|10896.6|10895.3|10893.6|10892.2|428
1590426900000|2020-05-25 17:15:00|10895.2|10894.3|10896|10894.7|10896.9|10895.3|10894|10892.4|537
1590427200000|2020-05-25 17:20:00|10896.1|10894.8|10896.6|10895.7|10897.2|10896|10895.7|10894.7|240
1590427500000|2020-05-25 17:25:00|10896.9|10896|10897.3|10896.1|10897.8|10896.7|10896.1|10895|560
1590427800000|2020-05-25 17:30:00|10897.2|10896|10896.9|10895.6|10897.4|10896.3|10896.3|10895.1|614
1590428100000|2020-05-25 17:35:00|10896.8|10895.7|10897.1|10895.9|10897.9|10896.7|10896.4|10895.4|439
1590428400000|2020-05-25 17:40:00|10897.2|10895.8|10897|10895.9|10897.7|10896.6|10896.6|10895.5|312
1590428700000|2020-05-25 17:45:00|10897.1|10895.8|10897.7|10896.8|10898.9|10897.8|10897|10895.7|364
1590429000000|2020-05-25 17:50:00|10897.6|10896.7|10898.2|10897.3|10898.3|10897.3|10897.1|10896.2|206
1590429300000|2020-05-25 17:55:00|10898.1|10897.2|10898.2|10897.3|10898.4|10897.5|10897.9|10896.8|147
1590429600000|2020-05-25 18:00:00|10898.1|10897.2|10897.5|10896.6|10898.1|10897.2|10897.4|10896|300
1590429900000|2020-05-25 18:05:00|10897.6|10896.5|10898.2|10896.9|10898.3|10897.1|10897.4|10896.2|453
1590430200000|2020-05-25 18:10:00|10898.1|10896.8|10897.4|10896.3|10898.4|10897.3|10897.2|10895.9|548
1590430500000|2020-05-25 18:15:00|10897.3|10896.2|10897.4|10896.5|10898.4|10897.3|10897.2|10896.2|284
1590430800000|2020-05-25 18:20:00|10897.5|10896.6|10897.4|10896.5|10898.4|10897.3|10897|10896.1|251
1590431100000|2020-05-25 18:25:00|10897.5|10896.6|10897.3|10896.4|10897.8|10896.8|10897.2|10896.2|192
1590431400000|2020-05-25 18:30:00|10897.4|10896.5|10897.5|10896.6|10897.7|10896.8|10897.1|10896|144
1590431700000|2020-05-25 18:35:00|10897.6|10896.7|10897.6|10896.7|10897.8|10896.8|10897.3|10896.3|91
1590432000000|2020-05-25 18:40:00|10897.5|10896.6|10897.5|10896.6|10897.8|10896.8|10897.3|10896.4|137
1590432300000|2020-05-25 18:45:00|10897.4|10896.5|10897.7|10896.8|10897.8|10896.9|10897.4|10896.5|95
1590432600000|2020-05-25 18:50:00|10897.6|10896.7|10897.5|10896.6|10898.2|10897.1|10897.5|10896.5|176
1590432900000|2020-05-25 18:55:00|10897.3|10896.4|10898.9|10898|10899.5|10898.5|10897.1|10896.2|272
1590433200000|2020-05-25 19:00:00|10899.1|10898.2|10898.9|10898|10899.7|10898.3|10898.2|10897.2|165
1590433500000|2020-05-25 19:05:00|10898.8|10897.9|10898.3|10896.7|10900.4|10899.2|10898|10896.3|340
1590433800000|2020-05-25 19:10:00|10898.4|10896.8|10898.1|10897.2|10899.6|10898.5|10897.5|10896.2|532
1590434100000|2020-05-25 19:15:00|10898.2|10897.3|10898.5|10895.1|10900.2|10899.2|10897.7|10894.6|332
1590434400000|2020-05-25 19:20:00|10898.6|10895|10898.5|10897.6|10899.8|10897.9|10897.1|10893.8|895
1590434700000|2020-05-25 19:25:00|10898.6|10897.5|10898.7|10897.6|10899.8|10898.7|10898.5|10897|311
1590435000000|2020-05-25 19:30:00|10898.8|10897.7|10898.7|10897.8|10899.1|10898.1|10898.1|10897.2|172
1590435300000|2020-05-25 19:35:00|10898.8|10897.9|10898.7|10897.8|10899|10898|10898.7|10897.7|109
1590435600000|2020-05-25 19:40:00|10898.8|10897.7|10898.9|10898|10898.9|10898|10896.8|10895.7|319
1590435900000|2020-05-25 19:45:00|10898.8|10897.9|10898.5|10897.6|10899.1|10898|10898.2|10897|224
1590436200000|2020-05-25 19:50:00|10898.6|10897.7|10897.9|10897|10898.9|10897.9|10897.8|10896.2|235
1590436500000|2020-05-25 19:55:00|10898.1|10896.9|10897|10896.1|10898.2|10897.3|10896.6|10895.7|199
1590436800000|2020-05-25 20:00:00|10897.1|10896.2|10897.1|10895.6|10898.2|10896.4|10895|10893.2|516
1590437100000|2020-05-25 20:05:00|10897|10895.7|10896.9|10896|10897.5|10896.2|10896.5|10895|273
1590437400000|2020-05-25 20:10:00|10897|10896.1|10897.7|10896|10897.7|10896.2|10896.6|10894.8|205
1590437700000|2020-05-25 20:15:00|10897.6|10895.9|10897.1|10896.2|10898|10896.6|10896.8|10895.4|210
1590438000000|2020-05-25 20:20:00|10897.3|10896.3|10897.1|10896.2|10897.6|10896.5|10896.9|10896|194
1590438300000|2020-05-25 20:25:00|10897.2|10896.3|10896.3|10895.1|10898.2|10896.5|10896|10894.2|352
1590438600000|2020-05-25 20:30:00|10896|10895|10896.5|10895.4|10896.9|10895.7|10896|10895|230
1590438900000|2020-05-25 20:35:00|10896.7|10895.5|10896.6|10895.7|10897.1|10895.9|10896.3|10895.3|202
1590439200000|2020-05-25 20:40:00|10896.8|10895.6|10896.8|10895.5|10897|10895.9|10896.5|10895.2|207
1590439500000|2020-05-25 20:45:00|10896.7|10895.6|10896.4|10895|10896.9|10895.6|10895.8|10894.5|473
1590439800000|2020-05-25 20:50:00|10896.3|10894.9|10896.4|10895.1|10897.1|10895.4|10896.1|10894.7|300
1590440100000|2020-05-25 20:55:00|10896.5|10895.2|10899.5|10895|10900.1|10896.1|10896.3|10894.4|335
1590440400000|2020-05-25 21:00:00|10899.6|10895.2|10898.3|10895|10900.1|10896.3|10898.2|10894.8|64
1590440700000|2020-05-25 21:05:00|10898.9|10895.2|10898|10895.2|10900|10896.9|10897|10892.9|155
1590441000000|2020-05-25 21:10:00|10898.1|10895.1|10897.8|10893.2|10898.6|10895.2|10896.1|10892.9|189
1590441300000|2020-05-25 21:15:00|10897.9|10893.1|10896.8|10892.9|10898.2|10894|10895.6|10892.4|162
1590441600000|2020-05-25 21:20:00|10896.5|10893|10898.6|10893.9|10899.5|10894.1|10895.3|10892.5|191
1590441900000|2020-05-25 21:25:00|10898.5|10893.8|10897.8|10891.8|10899.3|10894.1|10897.2|10891.2|211
1590442200000|2020-05-25 21:30:00|10898.1|10892.1|10897.8|10891.8|10898.1|10893.5|10896.2|10891|149
1590442500000|2020-05-25 21:35:00|10897.7|10891.7|10897.6|10892.6|10898.3|10892.8|10897.4|10891.4|243
1590442800000|2020-05-25 21:40:00|10897.9|10892.5|10898.6|10893|10898.7|10893.1|10897.1|10891.1|409
1590443100000|2020-05-25 21:45:00|10897.9|10892.7|10897.6|10891.9|10898.5|10893.4|10897|10891.2|376
1590443400000|2020-05-25 21:50:00|10897.3|10891.5|10897.7|10892.4|10898.7|10893.4|10896.2|10891.3|348
1590443700000|2020-05-25 21:55:00|10897.8|10891.9|10896.6|10892.2|10898.2|10892.8|10895.7|10889.8|488
1590444000000|2020-05-25 22:00:00|10896.7|10892|10894.7|10893.8|10897.3|10894.8|10894.2|10891|396
1590444300000|2020-05-25 22:05:00|10894.2|10893.3|10894.8|10893.9|10894.9|10894|10893.2|10892.3|112
1590444600000|2020-05-25 22:10:00|10894.9|10894|10894.2|10893.3|10895.1|10894.2|10894.2|10893.3|63
1590444900000|2020-05-25 22:15:00|10894.3|10893.4|10893.8|10892.9|10894.3|10893.4|10892.9|10892|65
1590445200000|2020-05-25 22:20:00|10893.7|10892.8|10893.2|10892.3|10894.2|10893.2|10893.1|10892.2|90
1590445500000|2020-05-25 22:25:00|10893.1|10892.2|10893.6|10892.7|10894.8|10893.9|10893.1|10892.2|99
1590445800000|2020-05-25 22:30:00|10893.7|10892.8|10893.8|10892.9|10894.1|10893.2|10893.6|10892.7|48
1590446100000|2020-05-25 22:35:00|10893.9|10893|10894.2|10893.3|10894.4|10893.5|10893.6|10892.7|45
1590446400000|2020-05-25 22:40:00|10893.9|10893|10895|10894.1|10895.2|10894.3|10893.7|10892.8|129
1590446700000|2020-05-25 22:45:00|10895.2|10894.3|10894.6|10893.7|10895.2|10894.3|10894.5|10893.6|72
1590447000000|2020-05-25 22:50:00|10894.7|10893.8|10894.8|10893.9|10894.9|10894|10894.4|10893.5|65
1590447300000|2020-05-25 22:55:00|10895.1|10894.2|10895.4|10894.5|10895.7|10894.8|10894.9|10894|87
1590447600000|2020-05-25 23:00:00|10895.5|10894.6|10896.3|10895.4|10896.5|10895.6|10895.2|10894.3|98
1590447900000|2020-05-25 23:05:00|10896.2|10895.3|10896.4|10895.5|10896.4|10895.5|10896.2|10895.3|41
1590448200000|2020-05-25 23:10:00|10896.3|10895.4|10897.7|10896.8|10897.9|10897|10896.2|10895.3|142
1590448500000|2020-05-25 23:15:00|10897.8|10896.9|10898.2|10897.3|10898.3|10897.4|10897.7|10896.8|81
1590448800000|2020-05-25 23:20:00|10898.3|10897.4|10897.7|10896.8|10898.3|10897.4|10897|10896.1|97
1590449100000|2020-05-25 23:25:00|10897.6|10896.7|10898.2|10897.3|10898.3|10897.4|10897.4|10896.5|90
1590449400000|2020-05-25 23:30:00|10898.1|10897.2|10898.5|10897.6|10898.6|10897.7|10898.1|10897.2|57
1590449700000|2020-05-25 23:35:00|10898.6|10897.7|10898.7|10897.8|10898.8|10898.1|10898.1|10897.2|75
1590450000000|2020-05-25 23:40:00|10898.8|10897.9|10899.7|10898.8|10900|10899.2|10898.4|10897.5|93
1590450300000|2020-05-25 23:45:00|10899.8|10898.9|10900.2|10899.3|10901.3|10900.4|10899.7|10898.8|89
1590450600000|2020-05-25 23:50:00|10900.3|10899.4|10901.2|10900.3|10901.4|10900.5|10900.1|10899.3|81
1590450900000|2020-05-25 23:55:00|10901.1|10900.2|10902.2|10901.3|10902.4|10901.5|10900.9|10900|129
1590451200000|2020-05-26 00:00:00|10902.3|10901.4|10901.7|10900.8|10902.6|10901.7|10900.2|10899.3|211
1590451500000|2020-05-26 00:05:00|10901.6|10900.7|10900.7|10899.8|10901.8|10901|10900.7|10899.8|155
1590451800000|2020-05-26 00:10:00|10900.8|10899.9|10901.8|10900.9|10901.9|10901|10900.2|10899.3|73
1590452100000|2020-05-26 00:15:00|10901.9|10901|10902.3|10901.4|10904.5|10903.6|10901.9|10901|166
1590452400000|2020-05-26 00:20:00|10902|10901.3|10899.2|10898.3|10902.2|10901.4|10898.9|10898.2|191
1590452700000|2020-05-26 00:25:00|10899.1|10898.2|10899.1|10898.2|10899.8|10898.9|10897.3|10896.4|204
1590453000000|2020-05-26 00:30:00|10899|10898.1|10901.3|10900.4|10901.8|10901|10899|10898.1|140
1590453300000|2020-05-26 00:35:00|10900.9|10900.3|10905.2|10904.3|10906.1|10905.2|10900.6|10899.9|235
1590453600000|2020-05-26 00:40:00|10905.3|10904.4|10910.6|10909.7|10910.9|10910.2|10905.2|10904.3|273
1590453900000|2020-05-26 00:45:00|10910.7|10909.8|10909.6|10908.7|10910.8|10910|10908.5|10907.9|318
1590454200000|2020-05-26 00:50:00|10909.7|10908.8|10907.8|10906.9|10910.8|10909.9|10907.7|10906.8|363
1590454500000|2020-05-26 00:55:00|10907.7|10906.8|10910.4|10909.5|10910.6|10909.8|10907|10906.4|208
1590454800000|2020-05-26 01:00:00|10910.7|10909.8|10909.7|10908.8|10911.3|10910.4|10909.2|10908.3|219
1590455100000|2020-05-26 01:05:00|10909.8|10908.9|10913.9|10913|10914|10913.1|10909.2|10908.3|399
1590455400000|2020-05-26 01:10:00|10913.6|10912.7|10911.8|10910.9|10914.4|10913.5|10911.6|10910.7|322
1590455700000|2020-05-26 01:15:00|10911.6|10910.7|10912.3|10911.4|10912.7|10911.8|10909.8|10908.9|275
1590456000000|2020-05-26 01:20:00|10912.2|10911.3|10910.3|10909.4|10912.5|10911.9|10910.1|10909.3|226
1590456300000|2020-05-26 01:25:00|10910.4|10909.5|10912.1|10911.2|10913.3|10912.4|10910.2|10909.3|201
1590456600000|2020-05-26 01:30:00|10912|10911.1|10911.3|10910.4|10913|10912.3|10910|10909.2|268
1590456900000|2020-05-26 01:35:00|10911.4|10910.5|10908.7|10908.1|10911.7|10910.8|10908.6|10907.8|320
1590457200000|2020-05-26 01:40:00|10908.8|10907.9|10913.3|10912.4|10913.3|10912.5|10908.7|10907.9|235
1590457500000|2020-05-26 01:45:00|10913.2|10912.3|10913.4|10912.5|10913.4|10912.6|10911.5|10910.7|284
1590457800000|2020-05-26 01:50:00|10913.3|10912.4|10912.7|10911.8|10914.7|10913.8|10911.9|10911|196
1590458100000|2020-05-26 01:55:00|10912.8|10911.9|10912.9|10912|10914.9|10914|10912.3|10911.4|203
1590458400000|2020-05-26 02:00:00|10913.1|10912.2|10913.9|10913|10914.1|10913.3|10912.7|10911.8|218
1590458700000|2020-05-26 02:05:00|10913.8|10912.9|10913.9|10913|10914.7|10913.9|10912.7|10911.9|245
1590459000000|2020-05-26 02:10:00|10913.8|10912.9|10912.9|10912|10914.7|10913.9|10912.8|10911.9|185
1590459300000|2020-05-26 02:15:00|10913|10912.4|10911|10910.1|10913.4|10912.6|10910.8|10910.1|190
1590459600000|2020-05-26 02:20:00|10911.1|10910.2|10910.8|10909.9|10912.8|10912|10910.8|10909.9|227
1590459900000|2020-05-26 02:25:00|10910.9|10910|10910.9|10910|10911.9|10911|10909.7|10908.8|152
1590460200000|2020-05-26 02:30:00|10911|10910.4|10909.9|10909.3|10911.6|10910.8|10909.6|10908.9|161
1590460500000|2020-05-26 02:35:00|10910|10909.4|10910.2|10909.3|10910.3|10909.5|10908.3|10907.4|223
1590460800000|2020-05-26 02:40:00|10909.9|10909|10911.3|10910.4|10911.9|10911.2|10909.7|10908.8|137
1590461100000|2020-05-26 02:45:00|10911.4|10910.5|10911.6|10910.7|10912.4|10911.6|10911.4|10910.5|144
1590461400000|2020-05-26 02:50:00|10911.7|10910.8|10912|10911.4|10912.3|10911.5|10910.5|10909.7|177
1590461700000|2020-05-26 02:55:00|10912.2|10911.3|10912.5|10911.6|10912.8|10912|10911.4|10910.6|182
1590462000000|2020-05-26 03:00:00|10912.3|10911.7|10914.3|10913.4|10914.3|10913.6|10911.1|10910.4|239
1590462300000|2020-05-26 03:05:00|10914.2|10913.3|10912.8|10911.9|10914.4|10913.5|10912.6|10911.8|161
1590462600000|2020-05-26 03:10:00|10912.7|10912.1|10911.3|10910.4|10913.1|10912.3|10911.1|10910.3|119
1590462900000|2020-05-26 03:15:00|10911.4|10910.5|10911.7|10910.8|10912.2|10911.4|10911|10910.4|121
1590463200000|2020-05-26 03:20:00|10911.8|10910.9|10913.3|10912.4|10913.6|10912.9|10911.6|10910.7|170
1590463500000|2020-05-26 03:25:00|10913.4|10912.5|10913.8|10912.9|10914.3|10913.6|10912.7|10911.9|195
1590463800000|2020-05-26 03:30:00|10913.9|10913.3|10914.9|10914|10914.9|10914.1|10912.8|10912.2|142
1590464100000|2020-05-26 03:35:00|10914.8|10913.9|10919.9|10919|10920.2|10919.4|10914.7|10913.9|303
1590464400000|2020-05-26 03:40:00|10919.8|10918.9|10918.1|10917.5|10919.8|10919|10917.9|10917.2|158
1590464700000|2020-05-26 03:45:00|10918.2|10917.3|10918|10917.1|10919.1|10918.4|10917.8|10917|198
1590465000000|2020-05-26 03:50:00|10917.9|10917|10918.6|10917.7|10918.6|10917.8|10917.1|10916.3|177
1590465300000|2020-05-26 03:55:00|10918.4|10917.5|10918.7|10917.8|10919.5|10918.7|10918.1|10917.4|196
1590465600000|2020-05-26 04:00:00|10918.6|10917.7|10919.3|10918.4|10919.7|10918.9|10918.6|10917.7|149
1590465900000|2020-05-26 04:05:00|10919.1|10918.5|10919.5|10918.6|10919.7|10918.9|10918.6|10917.8|183
1590466200000|2020-05-26 04:10:00|10919.4|10918.5|10918.2|10917.3|10919.5|10918.6|10917.5|10916.7|124
1590466500000|2020-05-26 04:15:00|10918.3|10917.4|10917.6|10916.7|10918.3|10917.4|10916.9|10916.2|188
1590466800000|2020-05-26 04:20:00|10917.7|10916.8|10919|10918.4|10919.3|10918.5|10916.9|10916.2|199
1590467100000|2020-05-26 04:25:00|10919.2|10918.3|10919.3|10918.4|10919.3|10918.5|10918.6|10917.7|124
1590467400000|2020-05-26 04:30:00|10919.6|10918.7|10919.2|10918.3|10922.3|10921.4|10919|10918.1|237
1590467700000|2020-05-26 04:35:00|10919.1|10918.2|10920.8|10919.9|10921.2|10920.3|10919.1|10918.2|120
1590468000000|2020-05-26 04:40:00|10921.1|10920.2|10921.1|10920.2|10921.2|10920.3|10919.5|10918.7|160
1590468300000|2020-05-26 04:45:00|10921.2|10920.3|10921.8|10920.9|10922.5|10921.6|10920.2|10919.3|210
1590468600000|2020-05-26 04:50:00|10921.7|10920.8|10920|10919.1|10921.8|10920.9|10919.5|10918.8|142
1590468900000|2020-05-26 04:55:00|10919.8|10918.9|10919.8|10918.9|10920.4|10919.8|10919.4|10918.7|183
1590469200000|2020-05-26 05:00:00|10919.9|10919|10918.5|10917.6|10920.2|10919.4|10918.4|10917.5|186
1590469500000|2020-05-26 05:05:00|10918.6|10917.7|10919.1|10918.2|10919.9|10919|10918.5|10917.7|203
1590469800000|2020-05-26 05:10:00|10919|10918.1|10919|10918.1|10919.3|10918.5|10918.2|10917.3|110
1590470100000|2020-05-26 05:15:00|10918.9|10918|10918.8|10917.9|10919.2|10918.4|10918.5|10917.7|108
1590470400000|2020-05-26 05:20:00|10918.9|10918|10918.8|10917.9|10919.2|10918.4|10917.8|10916.9|118
1590470700000|2020-05-26 05:25:00|10918.7|10917.8|10918.1|10917.5|10918.9|10918|10918|10917.3|97
1590471000000|2020-05-26 05:30:00|10918.3|10917.4|10918|10917.1|10918.3|10917.6|10917|10916.3|130
1590471300000|2020-05-26 05:35:00|10918.1|10917.4|10919.5|10918.6|10920.3|10919.4|10918|10917.4|178
1590471600000|2020-05-26 05:40:00|10919.4|10918.5|10917.9|10917|10919.5|10918.6|10917.5|10916.9|108
1590471900000|2020-05-26 05:45:00|10917.8|10917.3|10918|10917.1|10918.3|10917.6|10917.4|10916.7|173
1590472200000|2020-05-26 05:50:00|10917.8|10917.2|10918.3|10917.4|10918.3|10917.6|10916.6|10915.7|168
1590472500000|2020-05-26 05:55:00|10918.2|10917.3|10922.7|10921.6|10922.8|10921.9|10917.9|10917.1|311
1590472800000|2020-05-26 06:00:00|10922.8|10921.8|10927.2|10926.3|10928.4|10927.5|10921.9|10921|514
1590473100000|2020-05-26 06:05:00|10927.4|10926.5|10927.9|10927|10929|10928.1|10926.3|10925.4|465
1590473400000|2020-05-26 06:10:00|10927.6|10926.7|10928.8|10927.9|10929.5|10928.6|10926.5|10925.8|372
1590473700000|2020-05-26 06:15:00|10928.7|10927.8|10929.4|10928.5|10930.1|10929.4|10928.3|10927.4|441
1590474000000|2020-05-26 06:20:00|10929.5|10928.6|10926|10925.4|10929.7|10928.8|10925.6|10924.7|377
1590474300000|2020-05-26 06:25:00|10926.1|10925.2|10925.9|10925|10926.9|10926.2|10924.5|10923.7|419
1590474600000|2020-05-26 06:30:00|10926.1|10925.2|10925.7|10925.1|10928.4|10927.7|10925.6|10924.9|384
1590474900000|2020-05-26 06:35:00|10925.8|10924.9|10923.2|10922.3|10925.8|10924.9|10922.1|10921.2|423
1590475200000|2020-05-26 06:40:00|10923.1|10922.5|10922.7|10922.1|10924.5|10923.7|10922.6|10921.8|266
1590475500000|2020-05-26 06:45:00|10922.8|10922.2|10922.4|10921.8|10923.9|10923.3|10921.4|10920.8|277
1590475800000|2020-05-26 06:50:00|10922.3|10921.7|10924.3|10923.7|10926.4|10925.8|10922.2|10921.6|324
1590476100000|2020-05-26 06:55:00|10924.1|10923.5|10919|10918.1|10924.5|10923.8|10918.3|10917.4|468
1590476400000|2020-05-26 07:00:00|10918.8|10918.2|10915.7|10915.1|10920|10919.4|10915.6|10915|594
1590476700000|2020-05-26 07:05:00|10915.6|10915|10923|10922.1|10923.7|10922.8|10915.1|10914.3|633
1590477000000|2020-05-26 07:10:00|10923.1|10922.2|10935.9|10935|10937.2|10936.3|10923.1|10922.2|724
1590477300000|2020-05-26 07:15:00|10936.1|10935.2|10932.7|10932.1|10936.7|10936|10928.8|10928.1|780
1590477600000|2020-05-26 07:20:00|10932.9|10932.3|10936|10935.4|10936.7|10936|10932.3|10931.5|598
1590477900000|2020-05-26 07:25:00|10936.2|10935.3|10934.7|10934.1|10937.7|10937|10934.1|10933.4|546
1590478200000|2020-05-26 07:30:00|10934.8|10934.2|10937.2|10936.6|10938.2|10937.5|10933.4|10932.6|558
1590478500000|2020-05-26 07:35:00|10937.5|10936.9|10938.5|10937.6|10939.1|10938.5|10936.5|10935.7|416
1590478800000|2020-05-26 07:40:00|10938.2|10937.4|10933.8|10933.2|10939.4|10938.5|10933.6|10932.7|534
1590479100000|2020-05-26 07:45:00|10933.7|10933.1|10937.8|10936.9|10938.9|10938.1|10932.5|10931.6|611
1590479400000|2020-05-26 07:50:00|10937.9|10937|10935.3|10934.4|10939.7|10939|10934.9|10934.2|528
1590479700000|2020-05-26 07:55:00|10935.2|10934.6|10935.6|10935|10937.9|10937.1|10933.1|10932.4|512
1590480000000|2020-05-26 08:00:00|10935.5|10934.7|10936.8|10936.2|10937.2|10936.6|10933.5|10932.9|469
1590480300000|2020-05-26 08:05:00|10936.9|10936.3|10941.6|10941|10943.4|10942.6|10936.8|10936.2|582
1590480600000|2020-05-26 08:10:00|10941.3|10940.7|10940.8|10940.2|10943.3|10942.7|10940|10939.4|554
1590480900000|2020-05-26 08:15:00|10941|10940.1|10939.2|10938.6|10941.3|10940.7|10939|10938.4|557
1590481200000|2020-05-26 08:20:00|10939.1|10938.5|10940.7|10940.1|10940.9|10940.3|10937.9|10937.3|393
1590481500000|2020-05-26 08:25:00|10940.6|10940|10938.4|10937.5|10942.2|10941.5|10938|10937.3|419
1590481800000|2020-05-26 08:30:00|10938.6|10938|10944.3|10943.4|10945|10944.2|10938.4|10937.8|452
1590482100000|2020-05-26 08:35:00|10944.1|10943.5|10944.8|10944.2|10946.2|10945.5|10943.6|10942.9|453
1590482400000|2020-05-26 08:40:00|10944.9|10944.3|10948.7|10948.1|10950.1|10949.3|10943.6|10943|539
1590482700000|2020-05-26 08:45:00|10948.8|10948.2|10948.9|10948.3|10951.3|10950.7|10945.8|10945.2|751
1590483000000|2020-05-26 08:50:00|10948.8|10948.2|10953.7|10952.8|10956.5|10955.8|10947.8|10947|759
1590483300000|2020-05-26 08:55:00|10953.8|10952.9|10957.8|10957.2|10960.2|10959.6|10953.4|10952.8|742
1590483600000|2020-05-26 09:00:00|10958|10957.1|10963.7|10963.1|10966.4|10965.6|10958|10957.1|733
1590483900000|2020-05-26 09:05:00|10963.6|10963|10965.9|10965.3|10966.2|10965.4|10962.6|10961.8|645
1590484200000|2020-05-26 09:10:00|10965.8|10965.2|10969.6|10969|10973.8|10972.9|10965.8|10965.2|853
1590484500000|2020-05-26 09:15:00|10969.7|10969.1|10972.8|10971.9|10973|10972.4|10969.7|10969|679
1590484800000|2020-05-26 09:20:00|10972.7|10972.1|10965.7|10964.8|10973.2|10972.5|10965.5|10964.8|646
1590485100000|2020-05-26 09:25:00|10965.8|10964.9|10962.5|10961.9|10966.3|10965.6|10961.9|10961|590
1590485400000|2020-05-26 09:30:00|10962.4|10961.8|10965.4|10964.8|10966.4|10965.6|10961.5|10960.8|502
1590485700000|2020-05-26 09:35:00|10965.5|10964.9|10964.6|10963.7|10967.2|10966.5|10963.5|10962.8|408
1590486000000|2020-05-26 09:40:00|10964.4|10963.8|10963.5|10962.6|10965.9|10965.1|10963.3|10962.5|450
1590486300000|2020-05-26 09:45:00|10963.6|10962.7|10962.5|10961.9|10964.7|10964|10962.4|10961.7|287
1590486600000|2020-05-26 09:50:00|10962.4|10961.8|10961.3|10960.7|10963.6|10962.9|10960.2|10959.6|456
1590486900000|2020-05-26 09:55:00|10961.4|10960.8|10963.6|10962.7|10965.3|10964.7|10959.4|10958.7|420
1590487200000|2020-05-26 10:00:00|10963.5|10962.6|10961.7|10961.1|10965.6|10965|10961.5|10960.9|420
1590487500000|2020-05-26 10:05:00|10961.6|10961|10957.8|10957.2|10962.6|10961.9|10957.5|10956.8|356
1590487800000|2020-05-26 10:10:00|10957.7|10957.1|10960.1|10959.2|10960.1|10959.3|10957.7|10957.1|328
1590488100000|2020-05-26 10:15:00|10960|10959.1|10960.4|10959.8|10963.1|10962.3|10959.5|10958.8|441
1590488400000|2020-05-26 10:20:00|10960.2|10959.6|10957.2|10956.6|10960.2|10959.6|10957.1|10956.4|338
1590488700000|2020-05-26 10:25:00|10957.3|10956.7|10956.1|10955.5|10957.7|10957.1|10955.2|10954.6|412
1590489000000|2020-05-26 10:30:00|10956.2|10955.6|10957|10956.4|10957.3|10956.5|10954.1|10953.5|421
1590489300000|2020-05-26 10:35:00|10957.1|10956.5|10954.7|10954.1|10957.2|10956.5|10953|10952.2|611
1590489600000|2020-05-26 10:40:00|10954.9|10954.3|10954.2|10953.3|10956.5|10955.7|10953.1|10952.5|469
1590489900000|2020-05-26 10:45:00|10954|10953.4|10956.1|10955.2|10958.1|10957.5|10954|10953.3|523
1590490200000|2020-05-26 10:50:00|10956|10955.4|10952.6|10951.7|10956.6|10955.9|10952.3|10951.6|416
1590490500000|2020-05-26 10:55:00|10952.7|10951.8|10954.2|10953.6|10956.9|10956|10952|10951.2|457
1590490800000|2020-05-26 11:00:00|10954|10953.4|10956.2|10955.3|10957.5|10956.7|10952.6|10952|519
1590491100000|2020-05-26 11:05:00|10956.3|10955.4|10957.6|10957|10957.9|10957.3|10955.4|10954.7|401
1590491400000|2020-05-26 11:10:00|10957.7|10957.1|10957.7|10957.1|10959.3|10958.7|10957.1|10956.3|445
1590491700000|2020-05-26 11:15:00|10957.6|10957|10955.4|10954.8|10958.2|10957.5|10955.4|10954.8|323
1590492000000|2020-05-26 11:20:00|10955.5|10954.9|10954.3|10953.7|10956.1|10955.5|10954|10953.3|315
1590492300000|2020-05-26 11:25:00|10954.2|10953.6|10954.1|10953.5|10955|10954.2|10952.5|10951.8|390
1590492600000|2020-05-26 11:30:00|10954|10953.4|10954.7|10954.1|10955.8|10955.2|10953.1|10952.5|408
1590492900000|2020-05-26 11:35:00|10954.9|10954|10959.8|10959.2|10960.2|10959.5|10954.7|10954|481
1590493200000|2020-05-26 11:40:00|10959.9|10959|10960.7|10960.1|10962.3|10961.7|10959.5|10958.8|426
1590493500000|2020-05-26 11:45:00|10960.8|10960.2|10963.6|10963|10964.1|10963.3|10958.4|10957.7|590
1590493800000|2020-05-26 11:50:00|10963.5|10962.9|10973.7|10973.1|10975.4|10974.6|10963.3|10962.7|668
1590494100000|2020-05-26 11:55:00|10973.9|10973.3|10978.7|10978.1|10980.5|10979.9|10973.4|10972.8|756
1590494400000|2020-05-26 12:00:00|10978.9|10978.3|10978.2|10977.6|10979.4|10978.8|10973.2|10972.4|725
1590494700000|2020-05-26 12:05:00|10978.1|10977.5|10975.3|10974.4|10979.3|10978.5|10975|10974.4|582
1590495000000|2020-05-26 12:10:00|10975.2|10974.6|10975.4|10974.5|10977.1|10976.5|10974.4|10973.7|551
1590495300000|2020-05-26 12:15:00|10975.9|10975|10971.8|10971.2|10976.1|10975.5|10969.9|10969.1|564
1590495600000|2020-05-26 12:20:00|10971.9|10971|10971.7|10971.1|10973.3|10972.5|10969.8|10969|512
1590495900000|2020-05-26 12:25:00|10972.2|10971.6|10968.2|10967.6|10972.3|10971.7|10967.8|10966.9|431
1590496200000|2020-05-26 12:30:00|10968.7|10967.8|10964.9|10964.3|10968.9|10968.1|10962|10961.3|544
1590496500000|2020-05-26 12:35:00|10965.1|10964.5|10968.3|10967.4|10968.3|10967.5|10964|10963.3|396
1590496800000|2020-05-26 12:40:00|10968.2|10967.3|10972.2|10971.3|10972.4|10971.6|10966.4|10965.8|495
1590497100000|2020-05-26 12:45:00|10972|10971.4|10970.5|10969.9|10975.1|10974.5|10970.5|10969.7|454
1590497400000|2020-05-26 12:50:00|10970.6|10970|10972.3|10971.7|10972.8|10972.2|10970|10969.1|467
1590497700000|2020-05-26 12:55:00|10972.2|10971.6|10971.3|10970.4|10973.8|10973.2|10969.6|10969|496
1590498000000|2020-05-26 13:00:00|10971.2|10970.3|10973.8|10973.2|10977.4|10976.8|10970.8|10969.9|592
1590498300000|2020-05-26 13:05:00|10974|10973.4|10975.2|10974.3|10977.3|10976.5|10970.6|10969.8|589
1590498600000|2020-05-26 13:10:00|10975.3|10974.4|10970.1|10969.5|10976.3|10975.7|10969.9|10969.2|672
1590498900000|2020-05-26 13:15:00|10970.3|10969.4|10966.9|10966|10970.5|10969.8|10964.4|10963.8|725
1590499200000|2020-05-26 13:20:00|10967|10966.1|10968.2|10967.3|10968.3|10967.5|10964.9|10964.1|552
1590499500000|2020-05-26 13:25:00|10968.3|10967.4|10970.2|10969.3|10970.6|10969.7|10967.3|10966.4|576
1590499800000|2020-05-26 13:30:00|10970.3|10969.4|10976|10975.4|10976.4|10975.8|10970.3|10969.4|736
1590500100000|2020-05-26 13:35:00|10975.7|10975.1|10969.6|10968.7|10977.7|10977|10967.6|10967|851
1590500400000|2020-05-26 13:40:00|10969.7|10968.8|10976.3|10975.7|10976.7|10975.9|10968.9|10968.3|672
1590500700000|2020-05-26 13:45:00|10976.4|10975.8|10977.2|10976.6|10980.3|10979.6|10975.8|10975.2|817
1590501000000|2020-05-26 13:50:00|10977.1|10976.3|10975.5|10974.6|10977.5|10976.9|10975.1|10974.3|613
1590501300000|2020-05-26 13:55:00|10975.4|10974.8|10980|10979.1|10980.6|10979.7|10974.4|10973.8|672
1590501600000|2020-05-26 14:00:00|10980.2|10979|10983.4|10982.8|10984.7|10983.9|10979.8|10978.9|803
1590501900000|2020-05-26 14:05:00|10983.5|10982.6|10979.7|10978.8|10987.5|10986.8|10978.7|10977.8|841
1590502200000|2020-05-26 14:10:00|10979.1|10978.2|10975.9|10975.3|10979.3|10978.4|10973.6|10972.7|767
1590502500000|2020-05-26 14:15:00|10976|10975.4|10980.2|10979.3|10982|10981.3|10975.4|10974.6|731
1590502800000|2020-05-26 14:20:00|10980.1|10979.6|10976|10975.4|10982.9|10982.2|10975.9|10975.1|547
1590503100000|2020-05-26 14:25:00|10975.9|10975.3|10973.7|10972.8|10977.1|10976.5|10973.3|10972.4|535
1590503400000|2020-05-26 14:30:00|10973.9|10973|10979|10978.4|10979.5|10978.8|10973.5|10972.6|507
1590503700000|2020-05-26 14:35:00|10979.1|10978.5|10975.7|10974.8|10980.3|10979.5|10973.4|10972.8|635
1590504000000|2020-05-26 14:40:00|10975.1|10974.5|10975.9|10975|10976.6|10976|10973|10972.3|618
1590504300000|2020-05-26 14:45:00|10976|10975.1|10980.3|10979.4|10985.7|10984.6|10974.6|10973.9|937
1590504600000|2020-05-26 14:50:00|10980|10979.3|10984.9|10984|10987.9|10987.2|10979.4|10978.8|846
1590504900000|2020-05-26 14:55:00|10984.5|10983.9|10987.1|10986.5|10990.3|10989.5|10982.4|10981.5|900
1590505200000|2020-05-26 15:00:00|10987.2|10986.6|10984|10983.1|10987.3|10986.7|10981.5|10980.9|835
1590505500000|2020-05-26 15:05:00|10983.7|10982.9|10988.2|10987.6|10989.5|10988.7|10983|10982.3|581
1590505800000|2020-05-26 15:10:00|10988.1|10987.5|10990.8|10990.2|10992.1|10991.4|10987.5|10986.9|540
1590506100000|2020-05-26 15:15:00|10990.6|10990|10989.1|10988.5|10991.3|10990.7|10989|10988.3|502
1590506400000|2020-05-26 15:20:00|10989|10988.4|10985|10984.4|10990.2|10989.5|10984.6|10983.8|478
1590506700000|2020-05-26 15:25:00|10985.2|10984.3|10979.2|10978.6|10985.5|10984.9|10978.5|10977.9|709
1590507000000|2020-05-26 15:30:00|10979.3|10978.4|10977.7|10977.1|10979.8|10979|10977.1|10976.3|619
1590507300000|2020-05-26 15:35:00|10977.6|10977|10978.4|10977.8|10980|10979.3|10977.3|10976.7|538
1590507600000|2020-05-26 15:40:00|10978.6|10978|10978.7|10977.8|10979|10978.4|10975.7|10974.9|524
1590507900000|2020-05-26 15:45:00|10978.6|10978.1|10976.7|10975.8|10979.6|10978.9|10976.1|10975.5|497
1590508200000|2020-05-26 15:50:00|10976.5|10975.6|10977.6|10976.7|10977.6|10976.8|10974|10973.2|443
1590508500000|2020-05-26 15:55:00|10977.3|10976.8|10969.7|10969.1|10977.7|10976.9|10969.4|10968.6|617
1590508800000|2020-05-26 16:00:00|10969.8|10969.2|10969.9|10969.3|10970.6|10970|10968.9|10968.1|502
1590509100000|2020-05-26 16:05:00|10970|10969.4|10969.9|10969.3|10970.5|10969.9|10968.4|10967.6|344
1590509400000|2020-05-26 16:10:00|10970|10969.4|10970|10969.4|10970.6|10970|10969|10968.4|333
1590509700000|2020-05-26 16:15:00|10970.1|10969.5|10970.7|10970.1|10970.9|10970.3|10968.5|10967.9|220
1590510000000|2020-05-26 16:20:00|10970.6|10970|10972|10971.4|10972.4|10971.7|10970.1|10969.4|255
1590510300000|2020-05-26 16:25:00|10971.9|10971.3|10969|10968.1|10972.1|10971.5|10968.6|10967.8|358
1590510600000|2020-05-26 16:30:00|10968.9|10968|10972.5|10971.9|10972.8|10972|10968.9|10968|425
1590510900000|2020-05-26 16:35:00|10972.3|10971.7|10975.2|10974.6|10975.3|10974.6|10970.4|10969.7|442
1590511200000|2020-05-26 16:40:00|10975.3|10974.7|10974.6|10973.7|10976.7|10976.1|10973.9|10973.2|303
1590511500000|2020-05-26 16:45:00|10974.7|10974.1|10974|10973.4|10976|10975.2|10972.1|10971.5|355
1590511800000|2020-05-26 16:50:00|10974.3|10973.7|10974.4|10973.8|10976.4|10975.8|10973.6|10972.7|350
1590512100000|2020-05-26 16:55:00|10974.5|10973.6|10976.8|10975.9|10977.1|10976.4|10973.9|10973.1|542
1590512400000|2020-05-26 17:00:00|10977.1|10976.2|10971.5|10970.6|10977.7|10977|10971.4|10970.5|463
1590512700000|2020-05-26 17:05:00|10971.7|10971.1|10972.2|10971.6|10973.8|10973.1|10971|10970.1|336
1590513000000|2020-05-26 17:10:00|10972.3|10971.7|10974|10973.4|10974.1|10973.4|10971.3|10970.5|373
1590513300000|2020-05-26 17:15:00|10973.9|10973.3|10976.2|10975.6|10977.5|10976.9|10973|10972.2|312
1590513600000|2020-05-26 17:20:00|10976.3|10975.7|10981.4|10980.5|10981.4|10980.8|10976.2|10975.5|332
1590513900000|2020-05-26 17:25:00|10981.2|10980.6|10981.7|10980.8|10985.3|10984.6|10981.1|10980.4|440
1590514200000|2020-05-26 17:30:00|10981.6|10980.7|10980.4|10979.8|10981.7|10980.9|10978.5|10977.8|315
1590514500000|2020-05-26 17:35:00|10980.5|10979.6|10981.1|10980.2|10981.1|10980.3|10978.9|10978.1|225
1590514800000|2020-05-26 17:40:00|10980.9|10980.3|10982|10981.4|10983|10982.3|10979.7|10978.8|301
1590515100000|2020-05-26 17:45:00|10981.9|10981.3|10979|10978.1|10981.9|10981.3|10978.8|10978|299
1590515400000|2020-05-26 17:50:00|10978.8|10978.2|10978.2|10977.3|10978.9|10978.2|10977.5|10976.7|131
1590515700000|2020-05-26 17:55:00|10978.1|10977.5|10979.4|10978.8|10979.8|10979.2|10977.9|10977.2|264
1590516000000|2020-05-26 18:00:00|10979.3|10978.7|10980.5|10979.9|10982.1|10981.5|10979|10978.2|272
1590516300000|2020-05-26 18:05:00|10980.6|10980|10981.4|10980.5|10982.3|10981.6|10979.5|10978.9|219
1590516600000|2020-05-26 18:10:00|10981.3|10980.7|10983.8|10983.2|10983.9|10983.3|10981.2|10980.5|206
1590516900000|2020-05-26 18:15:00|10983.9|10983.3|10982.5|10981.9|10983.9|10983.3|10982|10981.3|182
1590517200000|2020-05-26 18:20:00|10982.7|10982.1|10983|10982.4|10983.2|10982.5|10981.4|10980.8|180
1590517500000|2020-05-26 18:25:00|10983.1|10982.5|10986.1|10985.5|10987.3|10986.7|10982.9|10982.3|186
1590517800000|2020-05-26 18:30:00|10986.3|10985.4|10987.8|10986.9|10991.3|10990.6|10986.2|10985.3|419
1590518100000|2020-05-26 18:35:00|10987.7|10986.8|10989|10988.1|10989.8|10989|10986.9|10986.3|293
1590518400000|2020-05-26 18:40:00|10988.7|10988.2|10990.1|10989.5|10990.6|10989.9|10987.5|10986.8|248
1590518700000|2020-05-26 18:45:00|10990.2|10989.6|10991.1|10990.5|10991.2|10990.6|10989.4|10988.8|358
1590519000000|2020-05-26 18:50:00|10991.2|10990.3|10991.5|10990.9|10991.9|10991.2|10989.6|10988.9|310
1590519300000|2020-05-26 18:55:00|10991.3|10990.7|10994.2|10993.6|10995|10994.4|10990.8|10990.2|392
1590519600000|2020-05-26 19:00:00|10994.4|10993.5|10995.2|10994.6|10996.4|10995.6|10994.1|10993.5|390
1590519900000|2020-05-26 19:05:00|10995.4|10994.8|10994.2|10993.6|10996.2|10995.6|10994.1|10993.5|208
1590520200000|2020-05-26 19:10:00|10994.1|10993.5|10992.6|10992|10994.7|10993.9|10992.5|10991.8|217
1590520500000|2020-05-26 19:15:00|10992.5|10991.9|10991.9|10991.3|10993.4|10992.8|10991.6|10990.8|270
1590520800000|2020-05-26 19:20:00|10991.8|10991.2|10992.6|10991.7|10993.1|10992.4|10990.8|10990.2|314
1590521100000|2020-05-26 19:25:00|10992.4|10991.8|10993.6|10993|10994.4|10993.6|10992.3|10991.6|260
1590521400000|2020-05-26 19:30:00|10993.9|10992.9|10986.8|10985.9|10994.2|10993.4|10986.5|10985.6|355
1590521700000|2020-05-26 19:35:00|10987|10986.1|10991.3|10990.7|10991.9|10991.1|10987|10986.1|529
1590522000000|2020-05-26 19:40:00|10991.2|10990.6|10983.4|10982.8|10991.5|10990.8|10983.1|10982.4|519
1590522300000|2020-05-26 19:45:00|10983.3|10982.7|10981.2|10980.6|10984.2|10983.5|10980.4|10979.7|466
1590522600000|2020-05-26 19:50:00|10981.3|10980.7|10982.4|10981.5|10984.9|10984|10981.1|10980.2|385
1590522900000|2020-05-26 19:55:00|10982.2|10981.6|10982.2|10981.3|10982.5|10981.9|10978.9|10978.1|532
1590523200000|2020-05-26 20:00:00|10982.6|10981.7|10987.3|10986.4|10987.7|10986.8|10982.1|10981.3|432
1590523500000|2020-05-26 20:05:00|10987.4|10986.5|10987.3|10986.4|10988.1|10987.2|10985.8|10984.9|177
1590523800000|2020-05-26 20:10:00|10987.2|10986.3|10987.7|10986.8|10987.7|10986.8|10985.6|10984.7|141
1590524100000|2020-05-26 20:15:00|10987.6|10986.7|10988.5|10987.9|10989.7|10988.8|10987.3|10986.6|157
1590524400000|2020-05-26 20:20:00|10988.6|10987.7|10986.9|10986.3|10988.7|10987.8|10986.4|10985.6|92
1590524700000|2020-05-26 20:25:00|10987|10986.4|10984.6|10983.7|10987.6|10986.9|10984.1|10983.3|305
1590525000000|2020-05-26 20:30:00|10984.5|10983.6|10985.1|10984.2|10985.1|10984.4|10983|10982.2|140
1590525300000|2020-05-26 20:35:00|10985|10984.4|10983.6|10982.7|10985.6|10984.8|10983.6|10982.7|73
1590525600000|2020-05-26 20:40:00|10983.7|10982.8|10984.6|10983.7|10985.2|10984.3|10982.7|10981.8|140
1590525900000|2020-05-26 20:45:00|10984.7|10983.8|10984.1|10983.2|10984.7|10983.8|10983.6|10982.7|115
1590526200000|2020-05-26 20:50:00|10984|10983.1|10983.5|10982.6|10984.1|10983.2|10982.2|10981.4|113
1590526500000|2020-05-26 20:55:00|10983.4|10982.5|10982.9|10981.1|10983.6|10982.7|10981.7|10980.7|262
1590526800000|2020-05-26 21:00:00|10983|10981.2|10983.5|10980.6|10984.2|10981.2|10982.3|10980|53
1590527100000|2020-05-26 21:05:00|10983.8|10980|10983.3|10978.4|10984.4|10981.1|10982|10977.9|225
1590527400000|2020-05-26 21:10:00|10983.4|10978.3|10981|10978.7|10985.6|10982.8|10980.5|10978.1|315
1590527700000|2020-05-26 21:15:00|10981.2|10978.6|10982.5|10979.7|10985.6|10982|10981|10978.5|368
1590528000000|2020-05-26 21:20:00|10982.4|10980.1|10982.3|10980.5|10982.7|10980.8|10981.5|10978.7|277
1590528300000|2020-05-26 21:25:00|10982.2|10980.6|10984.7|10981.7|10985.1|10982.4|10982.1|10980.2|232
1590528600000|2020-05-26 21:30:00|10984.8|10981.8|10984.8|10982|10985.2|10982.6|10983|10981.5|238
1590528900000|2020-05-26 21:35:00|10984.9|10982.2|10982.6|10978.6|10985.1|10982.3|10980.1|10976.1|356
1590529200000|2020-05-26 21:40:00|10982.7|10978.4|10982.2|10977.2|10983.4|10978.9|10980.2|10976|493
1590529500000|2020-05-26 21:45:00|10982|10977.5|10980.5|10975.7|10982.2|10978|10979.4|10975.5|420
1590529800000|2020-05-26 21:50:00|10980.7|10975.6|10977.2|10974.2|10981.1|10977.2|10976.9|10973.1|588
1590530100000|2020-05-26 21:55:00|10976.7|10974.6|10976.6|10974.9|10979|10975.9|10976.2|10974.2|503
1590530400000|2020-05-26 22:00:00|10976.7|10974.8|10980.9|10978.8|10982.7|10979.7|10976.7|10974.8|786
1590530700000|2020-05-26 22:05:00|10981.4|10979.7|10982.8|10981.9|10983|10982|10980.4|10977.6|401
1590531000000|2020-05-26 22:10:00|10983|10981.8|10980.1|10978.9|10983|10982|10979.9|10978.8|186
1590531300000|2020-05-26 22:15:00|10980|10979.2|10981.3|10980.4|10982|10980.8|10980|10979|196
1590531600000|2020-05-26 22:20:00|10981.2|10980.3|10982.3|10981.4|10982.7|10981.7|10981.2|10980.2|149
1590531900000|2020-05-26 22:25:00|10982.4|10981.5|10982.4|10981.5|10983|10982.1|10981.9|10981|104
1590532200000|2020-05-26 22:30:00|10982.3|10981.4|10980.3|10979.4|10982.6|10981.7|10980.2|10979.3|97
1590532500000|2020-05-26 22:35:00|10980.4|10979.5|10981.4|10980.5|10981.6|10980.7|10980.3|10979.4|106
1590532800000|2020-05-26 22:40:00|10981.5|10980.6|10982.4|10981.5|10982.6|10981.7|10981.3|10980.4|64
1590533100000|2020-05-26 22:45:00|10982.3|10981.4|10982.2|10981.3|10982.8|10981.9|10981.9|10981|90
1590533400000|2020-05-26 22:50:00|10982.3|10981.4|10982|10981.1|10982.3|10981.4|10981.1|10980.2|124
1590533700000|2020-05-26 22:55:00|10981.9|10981|10982.4|10981.5|10982.5|10981.6|10981.8|10980.9|56
1590534000000|2020-05-26 23:00:00|10982.7|10981.6|10983|10982.1|10983.6|10982.7|10982.3|10981.4|115
1590534300000|2020-05-26 23:05:00|10983.2|10982.4|10983.3|10982.7|10984.1|10983.2|10983|10982.2|102
1590534600000|2020-05-26 23:10:00|10983.4|10982.5|10982.9|10982|10983.5|10982.6|10982.4|10981.5|86
1590534900000|2020-05-26 23:15:00|10983|10982.1|10982.9|10982|10983.5|10982.6|10982|10981.1|142
1590535200000|2020-05-26 23:20:00|10983|10982.1|10982.9|10982|10983|10982.2|10982|10981.1|97
1590535500000|2020-05-26 23:25:00|10982.8|10981.9|10983.7|10982.8|10984|10983.2|10982.8|10981.9|94
1590535800000|2020-05-26 23:30:00|10983.6|10982.7|10985.4|10984.5|10985.6|10984.8|10983.6|10982.7|138
1590536100000|2020-05-26 23:35:00|10985.3|10984.4|10982.7|10981.8|10985.5|10984.6|10981.5|10980.7|168
1590536400000|2020-05-26 23:40:00|10982.6|10981.7|10979.8|10978.9|10983.6|10982.8|10979|10978.2|205
1590536700000|2020-05-26 23:45:00|10979.9|10979|10982.1|10981.5|10982.4|10981.5|10979.6|10978.9|98
1590537000000|2020-05-26 23:50:00|10982.2|10981.3|10980|10979.1|10982.3|10981.4|10979.9|10979|116
1590537300000|2020-05-26 23:55:00|10979.9|10979|10979|10978.1|10980|10979.1|10978.8|10977.9|91
1590537600000|2020-05-27 00:00:00|10978.9|10978|10977.2|10976.3|10980.1|10979.2|10976|10975.3|337
1590537900000|2020-05-27 00:05:00|10977.4|10976.5|10975.5|10974.6|10978.2|10977.3|10975.3|10974.5|277
1590538200000|2020-05-27 00:10:00|10975.6|10974.7|10974.1|10973.5|10976.6|10975.8|10973.2|10972.3|332
1590538500000|2020-05-27 00:15:00|10974|10973.4|10974.3|10973.4|10974.4|10973.6|10972|10971.2|263
1590538800000|2020-05-27 00:20:00|10974.2|10973.3|10974.1|10973.5|10975.2|10974.3|10973.5|10972.7|163
1590539100000|2020-05-27 00:25:00|10974|10973.1|10973.3|10972.4|10974|10973.2|10972.1|10971.3|208
1590539400000|2020-05-27 00:30:00|10973.1|10972.5|10972.7|10971.8|10973.1|10972.5|10971|10970.2|206
1590539700000|2020-05-27 00:35:00|10972.8|10971.9|10972|10971.1|10972.9|10972.1|10971.2|10970.3|167
1590540000000|2020-05-27 00:40:00|10972.1|10971.2|10971|10970.4|10972.1|10971.2|10970.9|10970.1|200
1590540300000|2020-05-27 00:45:00|10971.1|10970.2|10972.9|10972|10973|10972.1|10969.9|10969.1|248
1590540600000|2020-05-27 00:50:00|10973|10972.1|10969.1|10968.2|10973|10972.2|10968.3|10967.4|352
1590540900000|2020-05-27 00:55:00|10969|10968.1|10970.7|10969.8|10971.8|10971|10968.7|10967.8|320
1590541200000|2020-05-27 01:00:00|10970.6|10969.7|10973|10972.1|10973.5|10972.6|10970.2|10969.3|422
1590541500000|2020-05-27 01:05:00|10973.1|10972.4|10972.9|10972.3|10973.4|10972.7|10972|10971.4|379
1590541800000|2020-05-27 01:10:00|10972.8|10972.2|10972.1|10971.2|10973.7|10972.9|10970.9|10970|342
1590542100000|2020-05-27 01:15:00|10972|10971.1|10973.3|10972.4|10974.8|10974.1|10972|10971.1|348
1590542400000|2020-05-27 01:20:00|10973.1|10972.5|10972.3|10971.4|10973.3|10972.6|10970.7|10970.1|372
1590542700000|2020-05-27 01:25:00|10972.2|10971.3|10970.3|10969.4|10973|10972.2|10970.3|10969.4|312
1590543000000|2020-05-27 01:30:00|10970.4|10969.5|10969.6|10968.7|10971|10970.2|10968.3|10967.5|301
1590543300000|2020-05-27 01:35:00|10969.5|10968.6|10973.2|10972.6|10973.9|10973.2|10969.4|10968.5|269
1590543600000|2020-05-27 01:40:00|10973.3|10972.7|10974.2|10973.6|10974.6|10973.8|10972.8|10972|268
1590543900000|2020-05-27 01:45:00|10974.1|10973.5|10974.4|10973.5|10975.5|10974.8|10973.8|10973|273
1590544200000|2020-05-27 01:50:00|10974.3|10973.4|10970.3|10969.4|10974.5|10973.7|10970|10969.3|338
1590544500000|2020-05-27 01:55:00|10970.2|10969.3|10967.9|10967|10970.2|10969.4|10967.4|10966.7|373
1590544800000|2020-05-27 02:00:00|10968|10967.1|10965.3|10964.7|10968.5|10967.7|10964.8|10964|368
1590545100000|2020-05-27 02:05:00|10965.4|10964.5|10965|10964.4|10966.4|10965.7|10964.4|10963.5|277
1590545400000|2020-05-27 02:10:00|10965.1|10964.5|10964.7|10963.8|10966.1|10965.5|10962.5|10961.9|395
1590545700000|2020-05-27 02:15:00|10964|10963.4|10962.4|10961.5|10964.5|10963.7|10961.9|10961.2|262
1590546000000|2020-05-27 02:20:00|10962.5|10961.6|10960.5|10959.9|10963.5|10962.7|10960.4|10959.6|379
1590546300000|2020-05-27 02:25:00|10960.6|10960|10961.2|10960.3|10961.2|10960.5|10958.8|10957.9|359
1590546600000|2020-05-27 02:30:00|10961.1|10960.2|10958.9|10958|10961.3|10960.6|10957.6|10956.9|430
1590546900000|2020-05-27 02:35:00|10958.8|10957.9|10956.3|10955.7|10959|10958.2|10955.7|10954.8|377
1590547200000|2020-05-27 02:40:00|10956.4|10955.5|10956.1|10955.2|10956.9|10956.1|10955.5|10954.8|315
1590547500000|2020-05-27 02:45:00|10956.2|10955.3|10957.4|10956.5|10958.4|10957.7|10955.9|10955.1|335
1590547800000|2020-05-27 02:50:00|10957.3|10956.4|10959.8|10958.9|10959.9|10959|10956.9|10956.2|331
1590548100000|2020-05-27 02:55:00|10959.9|10959|10960.3|10959.4|10961.7|10960.9|10959.3|10958.5|377
1590548400000|2020-05-27 03:00:00|10960.4|10959.5|10962.7|10961.8|10962.9|10962.1|10959.7|10958.9|411
1590548700000|2020-05-27 03:05:00|10962.6|10961.7|10960.4|10959.5|10963.4|10962.5|10959.6|10958.8|237
1590549000000|2020-05-27 03:10:00|10960.5|10959.6|10961.4|10960.5|10961.8|10961|10960.4|10959.5|189
1590549300000|2020-05-27 03:15:00|10961.5|10960.6|10962.8|10961.9|10962.9|10962.1|10960.6|10959.8|241
1590549600000|2020-05-27 03:20:00|10962.9|10962|10961.9|10961|10963.2|10962.3|10960.9|10960.1|211
1590549900000|2020-05-27 03:25:00|10962|10961.1|10961.7|10961.1|10963.1|10962.4|10961.7|10961|168
1590550200000|2020-05-27 03:30:00|10961.8|10961.2|10961.1|10960.2|10961.9|10961.2|10959.3|10958.6|188
1590550500000|2020-05-27 03:35:00|10961.2|10960.3|10962.3|10961.4|10963.7|10963|10961|10960.2|308
1590550800000|2020-05-27 03:40:00|10962.4|10961.5|10962.6|10962|10963.5|10962.7|10962.3|10961.4|184
1590551100000|2020-05-27 03:45:00|10962.5|10961.9|10963.7|10963.1|10964.5|10963.8|10961.7|10960.9|170
1590551400000|2020-05-27 03:50:00|10963.9|10963|10963.2|10962.6|10964.3|10963.4|10962.7|10961.9|213
1590551700000|2020-05-27 03:55:00|10963.3|10962.7|10962.6|10961.7|10963.9|10963.1|10962.3|10961.6|168
1590552000000|2020-05-27 04:00:00|10962.7|10962|10957.8|10956.9|10963.2|10962.5|10957.4|10956.6|359
1590552300000|2020-05-27 04:05:00|10957.9|10957|10958.7|10958.1|10959.3|10958.6|10957.4|10956.6|244
1590552600000|2020-05-27 04:10:00|10958.9|10958|10959.4|10958.5|10959.5|10958.7|10957.9|10957.2|200
1590552900000|2020-05-27 04:15:00|10959.1|10958.2|10959.8|10958.9|10960.5|10959.8|10958.9|10958.2|176
1590553200000|2020-05-27 04:20:00|10959.6|10959|10960.2|10959.3|10960.5|10959.8|10958.9|10958|186
1590553500000|2020-05-27 04:25:00|10960.1|10959.5|10961.3|10960.4|10961.4|10960.6|10959.6|10958.8|201
1590553800000|2020-05-27 04:30:00|10961.2|10960.3|10959.3|10958.4|10961.3|10960.4|10958.7|10958.1|194
1590554100000|2020-05-27 04:35:00|10959.4|10958.5|10959.2|10958.3|10959.8|10959|10958.9|10958|161
1590554400000|2020-05-27 04:40:00|10959.3|10958.4|10958.8|10957.9|10959.7|10958.9|10958.7|10957.8|139
1590554700000|2020-05-27 04:45:00|10958.9|10958|10956|10955.4|10958.9|10958|10955.1|10954.4|206
1590555000000|2020-05-27 04:50:00|10955.9|10955.3|10954.8|10953.9|10957.7|10956.9|10954.4|10953.5|241
1590555300000|2020-05-27 04:55:00|10954.9|10954|10955.4|10954.8|10955.8|10955|10954|10953.3|213
1590555600000|2020-05-27 05:00:00|10955.5|10954.6|10956.2|10955.3|10956.2|10955.5|10952.6|10951.9|265
1590555900000|2020-05-27 05:05:00|10956.5|10955.6|10957.4|10956.5|10957.8|10956.9|10956.1|10955.2|244
1590556200000|2020-05-27 05:10:00|10957.3|10956.4|10957.2|10956.3|10957.7|10956.8|10956.3|10955.4|253
1590556500000|2020-05-27 05:15:00|10957.1|10956.2|10956.4|10955.5|10957.7|10957|10955.8|10955.1|269
1590556800000|2020-05-27 05:20:00|10956.3|10955.7|10956.3|10955.4|10957|10956.1|10956.1|10955.4|153
1590557100000|2020-05-27 05:25:00|10956.4|10955.5|10957.6|10956.7|10958.1|10957.4|10955.2|10954.4|242
1590557400000|2020-05-27 05:30:00|10957.4|10956.8|10959.4|10958.5|10959.6|10958.9|10957.1|10956.4|285
1590557700000|2020-05-27 05:35:00|10959.2|10958.6|10957.9|10957|10960.1|10959.2|10955.8|10955|310
1590558000000|2020-05-27 05:40:00|10958|10957.1|10956.2|10955.6|10958.4|10957.6|10956.2|10955.4|146
1590558300000|2020-05-27 05:45:00|10956.3|10955.4|10955.2|10954.3|10956.9|10956.1|10955.2|10954.3|191
1590558600000|2020-05-27 05:50:00|10955.1|10954.2|10954.7|10953.8|10956.3|10955.4|10953.9|10953.1|191
1590558900000|2020-05-27 05:55:00|10955|10954.1|10959.2|10958.3|10959.2|10958.5|10954.2|10953.3|376
1590559200000|2020-05-27 06:00:00|10959|10958.1|10960.3|10959.7|10960.9|10960.1|10958.4|10957.6|370
1590559500000|2020-05-27 06:05:00|10960.5|10959.9|10960.6|10960|10961.3|10960.7|10958.6|10957.9|312
1590559800000|2020-05-27 06:10:00|10960.7|10959.8|10963.4|10962.5|10966.1|10965.3|10960|10959.3|549
1590560100000|2020-05-27 06:15:00|10963.3|10962.4|10963.1|10962.5|10963.5|10962.9|10960.4|10959.8|355
1590560400000|2020-05-27 06:20:00|10962.8|10962.2|10963.3|10962.7|10964.3|10963.6|10961.7|10961.1|347
1590560700000|2020-05-27 06:25:00|10963.4|10962.8|10956.8|10956.2|10963.6|10962.8|10956.7|10955.9|458
1590561000000|2020-05-27 06:30:00|10956.9|10956.3|10952.9|10952.3|10957.2|10956.5|10952.5|10951.9|478
1590561300000|2020-05-27 06:35:00|10953|10952.1|10955.6|10955|10955.8|10955.2|10951.5|10950.8|461
1590561600000|2020-05-27 06:40:00|10955.7|10954.8|10955.9|10955.3|10956.2|10955.5|10954.2|10953.5|357
1590561900000|2020-05-27 06:45:00|10955.5|10954.9|10958.1|10957.2|10958.2|10957.6|10954.5|10953.9|376
1590562200000|2020-05-27 06:50:00|10957.9|10957.3|10958.3|10957.4|10961.1|10960.3|10957.2|10956.6|433
1590562500000|2020-05-27 06:55:00|10958.2|10957.3|10957.6|10957|10960.3|10959.6|10956.3|10955.7|439
1590562800000|2020-05-27 07:00:00|10957.7|10956.8|10965.3|10964.7|10965.5|10964.7|10956.7|10956.1|665
1590563100000|2020-05-27 07:05:00|10965.1|10964.5|10960.3|10959.7|10965.5|10964.9|10959.7|10959.1|600
1590563400000|2020-05-27 07:10:00|10960.2|10959.6|10961.1|10960.5|10962.9|10962.2|10959.8|10959.1|418
1590563700000|2020-05-27 07:15:00|10961.4|10960.6|10956.1|10955.2|10961.8|10961.2|10955.8|10955|589
1590564000000|2020-05-27 07:20:00|10956|10955.1|10959.5|10958.9|10960.6|10959.9|10955.7|10955|626
1590564300000|2020-05-27 07:25:00|10959.6|10959|10954.5|10953.6|10960.3|10959.7|10952.5|10951.9|597
1590564600000|2020-05-27 07:30:00|10954.4|10953.5|10955.9|10955.3|10957.3|10956.7|10953.6|10953|633
1590564900000|2020-05-27 07:35:00|10956|10955.4|10958.5|10957.9|10959.1|10958.3|10953.4|10952.8|560
1590565200000|2020-05-27 07:40:00|10958.4|10957.8|10959.5|10958.9|10960.8|10960.2|10958.3|10957.6|498
1590565500000|2020-05-27 07:45:00|10959.4|10958.8|10960.4|10959.8|10961.4|10960.8|10958.2|10957.5|572
1590565800000|2020-05-27 07:50:00|10960.5|10959.9|10962.2|10961.6|10962.7|10962|10958.5|10957.9|499
1590566100000|2020-05-27 07:55:00|10962|10961.4|10965.4|10964.8|10965.6|10964.9|10959.7|10959.1|534
1590566400000|2020-05-27 08:00:00|10965.5|10964.9|10974.5|10973.6|10975|10974.4|10964.2|10963.6|651
1590566700000|2020-05-27 08:05:00|10974.3|10973.4|10973.8|10973.2|10974.9|10974.1|10969.4|10968.6|598
1590567000000|2020-05-27 08:10:00|10973.7|10973.1|10976.3|10975.4|10976.9|10976.2|10971.7|10970.9|569
1590567300000|2020-05-27 08:15:00|10976|10975.3|10978.3|10977.7|10979.6|10979|10973.9|10973.1|691
1590567600000|2020-05-27 08:20:00|10978.1|10977.5|10971.7|10971.1|10979|10978.4|10970|10969.3|511
1590567900000|2020-05-27 08:25:00|10971.8|10971.2|10969.6|10968.7|10971.8|10971.2|10965.5|10964.7|819
1590568200000|2020-05-27 08:30:00|10969.3|10968.4|10966.8|10966.2|10970.4|10969.5|10966.3|10965.7|643
1590568500000|2020-05-27 08:35:00|10966.9|10966.3|10967.9|10967.3|10971.4|10970.5|10965.6|10964.7|637
1590568800000|2020-05-27 08:40:00|10968|10967|10965.4|10964.5|10968.8|10968.2|10963.4|10962.7|611
1590569100000|2020-05-27 08:45:00|10965.3|10964.7|10966.5|10965.9|10968.2|10967.5|10965.2|10964.6|492
1590569400000|2020-05-27 08:50:00|10966.4|10965.8|10968.7|10967.8|10970.5|10969.9|10966.2|10965.6|533
1590569700000|2020-05-27 08:55:00|10968.3|10967.7|10957.1|10956.5|10968.6|10967.8|10956.1|10955.5|712
1590570000000|2020-05-27 09:00:00|10957|10956.4|10939.3|10938.4|10959.2|10958.4|10937.3|10936.4|887
1590570300000|2020-05-27 09:05:00|10939.5|10938.6|10940.6|10940|10941|10940.1|10934.5|10933.6|999
1590570600000|2020-05-27 09:10:00|10940.5|10939.9|10946.3|10945.4|10952|10951.1|10939.6|10939|952
1590570900000|2020-05-27 09:15:00|10946.2|10945.3|10949.7|10948.8|10951|10950.2|10945.3|10944.4|1081
1590571200000|2020-05-27 09:20:00|10949.3|10948.7|10954.2|10953.6|10955.2|10954.5|10948.8|10947.9|855
1590571500000|2020-05-27 09:25:00|10954.3|10953.7|10977.5|10976.6|10986.7|10985.8|10953.3|10952.6|1494
1590571800000|2020-05-27 09:30:00|10977.4|10976.5|10982.7|10981.8|10984.5|10983.6|10976.6|10975.7|1179
1590572100000|2020-05-27 09:35:00|10982.6|10981.7|10986.8|10985.9|10988.3|10987.5|10980.1|10979.5|1001
1590572400000|2020-05-27 09:40:00|10986.9|10986|10997.7|10996.8|11000.1|10999.5|10985.7|10985|1363
1590572700000|2020-05-27 09:45:00|10997.6|10996.7|11002.2|11001.3|11006.9|11006|10997.4|10996.6|1123
1590573000000|2020-05-27 09:50:00|11002.3|11001.4|11000.5|10999.6|11003.6|11002.8|10989.7|10988.8|1070
1590573300000|2020-05-27 09:55:00|11000.6|10999.7|11025.7|11024.8|11031|11030.1|11000.6|10999.7|1344
1590573600000|2020-05-27 10:00:00|11025.3|11024.4|11021.5|11020.9|11030.2|11029.3|11021.5|11020.6|1244
1590573900000|2020-05-27 10:05:00|11021.3|11020.7|11019|11018.1|11023.3|11022.6|11012.2|11011.3|1130
1590574200000|2020-05-27 10:10:00|11019.1|11018.2|11012.1|11011.2|11019.1|11018.2|11008.9|11008.2|1024
1590574500000|2020-05-27 10:15:00|11011.9|11011|11013.5|11012.9|11018.9|11018.3|11011.7|11010.8|939
1590574800000|2020-05-27 10:20:00|11013.8|11013.5|11026|11025.4|11028.8|11028.2|11012.9|11012.2|948
1590575100000|2020-05-27 10:25:00|11026.1|11025.2|11028.6|11027.7|11030.2|11029.6|11023.4|11022.8|973
1590575400000|2020-05-27 10:30:00|11028.8|11027.9|11029.2|11028.6|11031.4|11030.5|11025|11024.3|874
1590575700000|2020-05-27 10:35:00|11029.1|11028.5|11024.4|11023.8|11029.8|11029.1|11022.2|11021.4|927
1590576000000|2020-05-27 10:40:00|11024.5|11023.9|11021.1|11020.2|11026.5|11025.9|11020.9|11020.1|742
1590576300000|2020-05-27 10:45:00|11021|11020.5|11020.4|11019.5|11022.2|11021.5|11016.8|11016.1|695
1590576600000|2020-05-27 10:50:00|11020.2|11019.6|11020.1|11019.5|11022.3|11021.7|11016.3|11015.6|680
1590576900000|2020-05-27 10:55:00|11020.3|11019.4|11016.9|11016|11022.2|11021.3|11016.3|11015.6|681
1590577200000|2020-05-27 11:00:00|11017|11016.3|11019.5|11018.9|11022.6|11021.9|11013.5|11012.9|822
1590577500000|2020-05-27 11:05:00|11020|11019.4|11021|11020.1|11022.7|11021.8|11018.2|11017.6|726
1590577800000|2020-05-27 11:10:00|11021.1|11020.2|11020.7|11020.1|11022|11021.4|11018.5|11017.8|684
1590578100000|2020-05-27 11:15:00|11020.8|11019.9|11017.5|11016.6|11022.8|11021.9|11016.7|11016.1|746
1590578400000|2020-05-27 11:20:00|11017.3|11016.7|11017.8|11016.9|11018.6|11018|11015.3|11014.6|524
1590578700000|2020-05-27 11:25:00|11017.6|11017|11023.7|11023.1|11025.1|11024.2|11016.9|11016.3|598
1590579000000|2020-05-27 11:30:00|11023.8|11023.2|11029.9|11029.3|11030.5|11029.7|11023.5|11022.9|751
1590579300000|2020-05-27 11:35:00|11030|11029.4|11027.7|11026.8|11030.2|11029.6|11023|11022.4|724
1590579600000|2020-05-27 11:40:00|11027.8|11027.2|11018|11017.1|11028.1|11027.4|11014.5|11013.7|872
1590579900000|2020-05-27 11:45:00|11018.3|11017.7|11023.3|11022.4|11024|11023.4|11016|11015.3|871
1590580200000|2020-05-27 11:50:00|11023.2|11022.3|11022|11021.1|11024.8|11024.2|11020.7|11020.1|619
1590580500000|2020-05-27 11:55:00|11021.9|11021.3|11017.8|11017.2|11023.9|11023.3|11017.4|11016.8|663
1590580800000|2020-05-27 12:00:00|11017.9|11017.3|11008.2|11007.3|11021.1|11020.5|11007.6|11006.7|738
1590581100000|2020-05-27 12:05:00|11008.4|11007.5|10992.8|10991.9|11008.4|11007.5|10978.1|10976.3|1739
1590581400000|2020-05-27 12:10:00|10992.9|10992|10991.8|10991.2|10992.9|10992|10983.7|10982.8|1265
1590581700000|2020-05-27 12:15:00|10991.9|10991|11002.7|11001.8|11003.1|11002.2|10990.8|10989.9|820
1590582000000|2020-05-27 12:20:00|11002.9|11002|10997.4|10996.8|11008.4|11007.7|10996.9|10996.2|1010
1590582300000|2020-05-27 12:25:00|10997.5|10996.9|11008|11007.1|11010.1|11009.5|10997.5|10996.8|1085
1590582600000|2020-05-27 12:30:00|11008.4|11007.5|11012.4|11011.5|11016.9|11016|11007.7|11006.9|940
1590582900000|2020-05-27 12:35:00|11012.3|11011.4|11016.7|11015.8|11020.3|11019.4|11012.3|11011.4|856
1590583200000|2020-05-27 12:40:00|11016.8|11015.9|11019.2|11018.3|11021.9|11021|11014.9|11014|750
1590583500000|2020-05-27 12:45:00|11019.3|11018.4|11015|11014.4|11019.3|11018.6|11012.8|11011.9|656
1590583800000|2020-05-27 12:50:00|11015.1|11014.5|10998.9|10998|11016.9|11016.3|10994.2|10993.3|1024
1590584100000|2020-05-27 12:55:00|10998.8|10997.9|10998.8|10997.9|11002.8|11001.9|10997.3|10996.4|947
1590584400000|2020-05-27 13:00:00|10998.7|10997.8|11005.4|11004.5|11009.9|11009|10995.5|10994.7|1050
1590584700000|2020-05-27 13:05:00|11005.5|11004.6|10999.7|10998.8|11008.5|11007.9|10998.3|10997.4|852
1590585000000|2020-05-27 13:10:00|10999|10998.4|11005|11004.1|11005.1|11004.2|10993.4|10992.5|1009
1590585300000|2020-05-27 13:15:00|11004.8|11004.2|11003.2|11002.3|11010.3|11009.5|11003.1|11002.2|856
1590585600000|2020-05-27 13:20:00|11003.1|11002.2|11005.9|11005.3|11010.1|11009.2|11002.2|11001.6|776
1590585900000|2020-05-27 13:25:00|11005.8|11004.9|10997.1|10996.2|11006.9|11006.1|10996.6|10995.7|830
1590586200000|2020-05-27 13:30:00|10996.8|10995.9|10997.8|10997.2|11004.3|11003.5|10995.5|10994.6|1122
1590586500000|2020-05-27 13:35:00|10997.7|10997.1|10994.1|10993.2|11000.5|10999.9|10993|10992.4|1017
1590586800000|2020-05-27 13:40:00|10994|10993.1|10988.9|10988|10995.8|10995|10986.9|10986|1116
1590587100000|2020-05-27 13:45:00|10989|10988.1|10986|10985.1|10991.2|10990.4|10985.6|10984.8|1107
1590587400000|2020-05-27 13:50:00|10986.1|10985.2|10984.8|10983.9|10987.6|10987|10982.2|10981.6|1042
1590587700000|2020-05-27 13:55:00|10984.7|10983.8|10988.2|10987.3|10989.8|10989.1|10984.5|10983.8|944
1590588000000|2020-05-27 14:00:00|10988.3|10987.4|10989.7|10989.1|10990.5|10989.9|10987.1|10986.3|813
1590588300000|2020-05-27 14:05:00|10989.8|10988.9|10995.5|10994.9|10996.6|10996|10989.2|10988.6|788
1590588600000|2020-05-27 14:10:00|10995.6|10995|11008.9|11008.3|11009.3|11008.5|10995.4|10994.8|940
1590588900000|2020-05-27 14:15:00|11009|11008.4|11011.8|11010.9|11017|11016.3|11006.8|11006.1|1060
1590589200000|2020-05-27 14:20:00|11011.7|11010.8|11009.4|11008.5|11014|11013.1|11003.3|11002.6|1156
1590589500000|2020-05-27 14:25:00|11009.5|11008.6|11008.6|11007.7|11011.8|11011|11005.5|11004.9|860
1590589800000|2020-05-27 14:30:00|11008.5|11007.6|11004.3|11003.7|11010.3|11009.5|11004.3|11003.6|858
1590590100000|2020-05-27 14:35:00|11004.2|11003.6|11001.5|11000.9|11006.9|11006|10999|10998.1|1150
1590590400000|2020-05-27 14:40:00|11001.4|11000.8|10999.5|10998.9|11002|11001.4|10993.4|10992.5|946
1590590700000|2020-05-27 14:45:00|10999.7|10998.8|10994.5|10993.9|11000|10999.1|10993.9|10993|995
1590591000000|2020-05-27 14:50:00|10994.4|10993.8|10991|10990.1|11005|11004.1|10990.7|10989.8|1218
1590591300000|2020-05-27 14:55:00|10990.8|10989.9|10973.8|10972.9|10990.8|10989.9|10971.9|10971|1499
1590591600000|2020-05-27 15:00:00|10973.6|10973|10967.6|10966.7|10975.3|10974.7|10965.9|10965|1422
1590591900000|2020-05-27 15:05:00|10967.7|10966.8|10978.2|10977.3|10979.6|10978.7|10967.6|10966.8|1015
1590592200000|2020-05-27 15:10:00|10978.4|10977.5|10978.3|10977.4|10981.6|10980.9|10974|10973.4|942
1590592500000|2020-05-27 15:15:00|10978.4|10977.5|10979.1|10978.5|10981.4|10980.5|10974.3|10973.6|947
1590592800000|2020-05-27 15:20:00|10979.2|10978.6|10981.7|10980.8|10982|10981.1|10974.7|10974|817
1590593100000|2020-05-27 15:25:00|10982|10981.1|10975.2|10974.3|10982|10981.1|10970.5|10969.6|859
1590593400000|2020-05-27 15:30:00|10975|10974.1|10979.4|10978.5|10981.5|10980.9|10975|10974.1|774
1590593700000|2020-05-27 15:35:00|10979.3|10978.4|10972.1|10971.2|10980.9|10980.1|10972.1|10971.2|885
1590594000000|2020-05-27 15:40:00|10971.8|10970.9|10963.4|10962.8|10973.6|10972.7|10963.3|10962.7|856
1590594300000|2020-05-27 15:45:00|10963.5|10962.6|10967.5|10966.6|10967.9|10967|10955.7|10954.8|1076
1590594600000|2020-05-27 15:50:00|10967.6|10966.7|10968.2|10967.3|10968.9|10968|10966.5|10965.7|681
1590594900000|2020-05-27 15:55:00|10968.1|10967.2|10968.9|10968|10972.3|10971.4|10964|10963.3|850
1590595200000|2020-05-27 16:00:00|10968.4|10967.5|10976.8|10975.9|10977.1|10976.2|10967.8|10966.9|779
1590595500000|2020-05-27 16:05:00|10976.9|10976|10981.3|10980.7|10981.7|10981|10976.3|10975.6|650
1590595800000|2020-05-27 16:10:00|10981.7|10980.8|10981.5|10980.9|10985.3|10984.4|10979.1|10978.3|757
1590596100000|2020-05-27 16:15:00|10981.7|10980.8|10980.2|10979.6|10983.4|10982.5|10979.9|10979.3|587
1590596400000|2020-05-27 16:20:00|10980.3|10979.7|10973.7|10972.8|10980.7|10980.1|10973.4|10972.7|586
1590596700000|2020-05-27 16:25:00|10973.8|10972.9|10973.2|10972.3|10976.2|10975.4|10972.3|10971.6|578
1590597000000|2020-05-27 16:30:00|10973.1|10972.2|10979|10978.1|10979.4|10978.5|10972.4|10971.7|577
1590597300000|2020-05-27 16:35:00|10978.9|10978|10977.2|10976.3|10979.6|10979|10976.4|10975.8|466
1590597600000|2020-05-27 16:40:00|10977|10976.4|10977.3|10976.4|10979.9|10979.2|10976.7|10975.9|545
1590597900000|2020-05-27 16:45:00|10977.4|10976.5|10976.7|10975.8|10980.2|10979.4|10975.8|10975|501
1590598200000|2020-05-27 16:50:00|10976.9|10976|10974.9|10974.3|10976.9|10976|10973.3|10972.6|453
1590598500000|2020-05-27 16:55:00|10974.8|10974.2|10975.3|10974.4|10977.5|10976.6|10974.1|10973.3|501
1590598800000|2020-05-27 17:00:00|10975.4|10974.5|10975.7|10974.8|10977.2|10976.3|10969.1|10968.2|785
1590599100000|2020-05-27 17:05:00|10975.9|10975.3|10979.3|10978.4|10979.4|10978.5|10975.6|10974.9|572
1590599400000|2020-05-27 17:10:00|10979.4|10978.5|10982.8|10982.2|10984.1|10983.3|10979.3|10978.4|549
1590599700000|2020-05-27 17:15:00|10982.9|10982|10982.4|10981.8|10985.4|10984.6|10981.9|10981|484
1590600000000|2020-05-27 17:20:00|10982.5|10981.9|10985.9|10985|10987.1|10986.3|10982.5|10981.9|486
1590600300000|2020-05-27 17:25:00|10986|10985.1|10986.8|10985.9|10988.6|10987.7|10985.3|10984.7|447
1590600600000|2020-05-27 17:30:00|10987.1|10986.2|10984.8|10983.9|10987.3|10986.5|10984.2|10983.6|513
1590600900000|2020-05-27 17:35:00|10984.7|10983.8|10987.2|10986.6|10987.4|10986.6|10982.2|10981.3|530
1590601200000|2020-05-27 17:40:00|10987.6|10987|10990.7|10990.1|10991.1|10990.5|10987.2|10986.5|485
1590601500000|2020-05-27 17:45:00|10990.6|10990|10991|10990.4|10992.3|10991.5|10987.6|10986.8|491
1590601800000|2020-05-27 17:50:00|10990.9|10990.3|10990.7|10990.1|10991.3|10990.5|10988.8|10988.1|380
1590602100000|2020-05-27 17:55:00|10990.5|10989.8|10992|10991.1|10992.5|10991.4|10988.4|10987.5|470
1590602400000|2020-05-27 18:00:00|10992.1|10991.2|10990.8|10989.9|10992.3|10991.4|10988.4|10987.6|551
1590602700000|2020-05-27 18:05:00|10990.7|10989.8|10992.4|10991.8|10992.6|10992|10986.5|10985.7|466
1590603000000|2020-05-27 18:10:00|10992.5|10991.9|10992.4|10991.5|10993.8|10992.9|10991|10990.4|457
1590603300000|2020-05-27 18:15:00|10992.5|10991.6|10990.9|10990|10992.9|10992.3|10990.1|10989.4|461
1590603600000|2020-05-27 18:20:00|10990.6|10989.6|10989|10988.1|10990.8|10990.1|10987.8|10986.9|488
1590603900000|2020-05-27 18:25:00|10989.1|10988.2|10987.5|10986.9|10990.1|10989.4|10986.8|10986|505
1590604200000|2020-05-27 18:30:00|10987.4|10986.8|10988.1|10987.2|10989.4|10988.7|10985.6|10984.8|430
1590604500000|2020-05-27 18:35:00|10988|10987.1|10987.3|10986.7|10988.1|10987.2|10985.7|10984.8|352
1590604800000|2020-05-27 18:40:00|10987.4|10986.8|10988|10987.1|10989.6|10988.9|10985.8|10985.1|339
1590605100000|2020-05-27 18:45:00|10987.7|10986.9|10988.2|10987.6|10988.7|10988|10986.5|10985.7|339
1590605400000|2020-05-27 18:50:00|10987.9|10987.3|10987.9|10987|10988.9|10988.2|10986.3|10985.7|352
1590605700000|2020-05-27 18:55:00|10988.1|10987.2|10990.8|10989.9|10991.7|10991.1|10987.4|10986.6|464
1590606000000|2020-05-27 19:00:00|10990.3|10989.7|10989.5|10988.6|10990.5|10989.8|10988.1|10987.4|428
1590606300000|2020-05-27 19:05:00|10989.6|10988.7|10988.6|10987.7|10990.1|10989.2|10988|10987.2|398
1590606600000|2020-05-27 19:10:00|10988.9|10988|10993.1|10992.2|10993.3|10992.6|10988.5|10987.9|329
1590606900000|2020-05-27 19:15:00|10992.9|10992|10992.2|10991.6|10992.9|10992.2|10990.2|10989.6|382
1590607200000|2020-05-27 19:20:00|10992.1|10991.5|10992.5|10991.6|10992.7|10991.9|10990.5|10989.8|315
1590607500000|2020-05-27 19:25:00|10992.6|10991.7|10994.7|10993.8|10995|10994.1|10990.5|10989.8|386
1590607800000|2020-05-27 19:30:00|10994.9|10994|10995|10994.4|10995.5|10994.7|10992.3|10991.6|451
1590608100000|2020-05-27 19:35:00|10994.9|10994.3|10998|10997.4|10998.5|10997.9|10994|10993.2|428
1590608400000|2020-05-27 19:40:00|10997.9|10997.3|11001|11000.1|11002.6|11001.7|10997.7|10997|656
1590608700000|2020-05-27 19:45:00|11000.6|11000|11002.8|11001.9|11003.8|11002.9|10998.9|10998|567
1590609000000|2020-05-27 19:50:00|11002.9|11002|10999.8|10998.9|11003|11002.1|10999.8|10998.9|502
1590609300000|2020-05-27 19:55:00|10999.9|10999|10997.9|10997|11001.9|11001|10997.9|10997|547
1590609600000|2020-05-27 20:00:00|10998.1|10997.2|10999|10998.4|11000.4|10999.6|10998.1|10997.2|412
1590609900000|2020-05-27 20:05:00|10998.8|10998.2|10998.5|10997.9|10999.7|10998.9|10998.3|10997.6|306
1590610200000|2020-05-27 20:10:00|10998.6|10998|10999.1|10998.5|10999.4|10998.7|10998.1|10997.4|183
1590610500000|2020-05-27 20:15:00|10999|10998.4|10999.3|10998.7|10999.6|10998.8|10997.6|10996.9|176
1590610800000|2020-05-27 20:20:00|10999.4|10998.8|11000|10999.1|11000.1|10999.2|10998.5|10997.7|157
1590611100000|2020-05-27 20:25:00|10999.9|10999|11000.6|10999.7|11000.7|10999.9|10998.3|10997.4|201
1590611400000|2020-05-27 20:30:00|11000.5|10999.6|11003.5|11002.6|11003.6|11002.7|11000.5|10999.6|253
1590611700000|2020-05-27 20:35:00|11003.4|11002.5|11003.3|11002.4|11007.2|11006.3|11003.1|11002.3|268
1590612000000|2020-05-27 20:40:00|11003.2|11002.7|11005.8|11004.9|11005.9|11005|11003.2|11002.5|203
1590612300000|2020-05-27 20:45:00|11005.5|11004.6|11006.4|11005.5|11006.9|11006|11004.7|11003.8|298
1590612600000|2020-05-27 20:50:00|11006.2|11005.3|11008.6|11007.7|11008.9|11008.1|11005.9|11005|302
1590612900000|2020-05-27 20:55:00|11008.5|11007.6|11009.9|11008.8|11010.4|11009.2|11007.1|11006.2|387
1590613200000|2020-05-27 21:00:00|11009.8|11008.9|11008.2|11002.2|11011.1|11009.1|11005.5|11001.4|50
1590613500000|2020-05-27 21:05:00|11007.3|11001.3|11007.9|11002.3|11010|11004.4|11005.4|11001.2|230
1590613800000|2020-05-27 21:10:00|11007.8|11002.5|11009.7|11003.7|11010.7|11004.7|11004.7|11001.4|244
1590614100000|2020-05-27 21:15:00|11008.8|11002.8|11008.1|11005.5|11009.9|11005.8|11007.3|11002.8|226
1590614400000|2020-05-27 21:20:00|11008.3|11004.5|11009.9|11006.6|11011.2|11007.4|11008|11003.7|436
1590614700000|2020-05-27 21:25:00|11010|11006.7|11009.5|11007.5|11011.2|11008|11008|11005.1|285
1590615000000|2020-05-27 21:30:00|11009.4|11007.4|11012.8|11009.5|11013.3|11011.4|11009.3|11007.2|507
1590615300000|2020-05-27 21:35:00|11012.7|11009.4|11013.1|11009.3|11013.5|11011.3|11012.1|11008.9|259
1590615600000|2020-05-27 21:40:00|11013|11009.2|11012.6|11009.4|11013.5|11010.1|11012|11008.8|243
1590615900000|2020-05-27 21:45:00|11012.5|11009.2|11010.8|11008.6|11013.6|11009.6|11010.5|11008.1|435
1590616200000|2020-05-27 21:50:00|11010.7|11008.5|11009.4|11005|11012.2|11008.7|11007.5|11003.7|436
1590616500000|2020-05-27 21:55:00|11009.2|11005.1|11008.3|11004.3|11009.7|11005.7|11007.8|11004.2|316
1590616800000|2020-05-27 22:00:00|11008|11004.4|11008.4|11007|11010.7|11009.5|11007.8|11004.2|572
1590617100000|2020-05-27 22:05:00|11008.5|11006.9|11008.1|11006.9|11008.8|11007.8|11007.8|11006.8|219
1590617400000|2020-05-27 22:10:00|11008|11007|11008.1|11007.2|11008.4|11007.3|11006.9|11006|177
1590617700000|2020-05-27 22:15:00|11008|11007.1|11007.9|11007|11008.2|11007.3|11007.2|11006.3|183
1590618000000|2020-05-27 22:20:00|11007.7|11006.8|11008.1|11007.2|11008.3|11007.4|11007.5|11006.6|126
1590618300000|2020-05-27 22:25:00|11008.2|11007.3|11008.1|11007.2|11008.9|11008|11007.9|11007|99
1590618600000|2020-05-27 22:30:00|11008.2|11007.3|11008.4|11007.5|11008.8|11007.9|11008.1|11007.2|87
1590618900000|2020-05-27 22:35:00|11008.5|11007.6|11007.7|11006.8|11008.7|11007.8|11007.7|11006.8|124
1590619200000|2020-05-27 22:40:00|11007.6|11006.7|11008.6|11007.7|11008.8|11007.9|11007.2|11006.3|148
1590619500000|2020-05-27 22:45:00|11008.7|11007.8|11008.6|11007.7|11009.1|11008.2|11008.3|11007.4|96
1590619800000|2020-05-27 22:50:00|11008.5|11007.6|11010.3|11009.4|11011.6|11010.7|11008.5|11007.6|181
1590620100000|2020-05-27 22:55:00|11010.4|11009.5|11013.7|11012.8|11014|11013.1|11010.3|11009.4|185
1590620400000|2020-05-27 23:00:00|11013.6|11012.7|11013.9|11013|11015.1|11014.2|11012.9|11012|274
1590620700000|2020-05-27 23:05:00|11014|11013.1|11015.3|11014.4|11015.4|11014.5|11013.1|11012.2|249
1590621000000|2020-05-27 23:10:00|11015.2|11014.3|11016.1|11015.2|11016.5|11015.6|11014.8|11013.9|176
1590621300000|2020-05-27 23:15:00|11016|11015.1|11015|11014.1|11016.3|11015.5|11014.8|11013.9|173
1590621600000|2020-05-27 23:20:00|11014.9|11014|11014.5|11013.6|11015|11014.3|11014|11013.1|107
1590621900000|2020-05-27 23:25:00|11014.4|11013.5|11014.5|11013.6|11014.6|11013.8|11014.3|11013.5|144
1590622200000|2020-05-27 23:30:00|11014.6|11013.7|11014.6|11013.7|11014.7|11013.8|11013.8|11013|142
1590622500000|2020-05-27 23:35:00|11014.4|11013.8|11014.5|11013.6|11015.7|11015|11013.9|11013|180
1590622800000|2020-05-27 23:40:00|11014.6|11013.7|11015.9|11015.3|11016.5|11015.6|11014.3|11013.6|151
1590623100000|2020-05-27 23:45:00|11016|11015.4|11015.6|11014.7|11016.2|11015.4|11015.1|11014.3|129
1590623400000|2020-05-27 23:50:00|11015.7|11014.8|11016.2|11015.3|11017|11016.2|11015.5|11014.6|178
1590623700000|2020-05-27 23:55:00|11016.1|11015.5|11017.1|11016.5|11017.6|11016.7|11015.9|11015|236
1590624000000|2020-05-28 00:00:00|11017|11016.1|11012.5|11011.6|11017|11016.1|11012.5|11011.6|385
1590624300000|2020-05-28 00:05:00|11012.6|11011.7|11011.8|11010.9|11014.9|11014|11011.3|11010.5|486
1590624600000|2020-05-28 00:10:00|11011.5|11010.6|11011.1|11010.2|11013|11012.2|11010.2|11009.4|270
1590624900000|2020-05-28 00:15:00|11011.2|11010.3|11010.3|11009.7|11011.8|11011|11010.3|11009.7|265
1590625200000|2020-05-28 00:20:00|11010.4|11009.8|11015.2|11014.3|11015.3|11014.4|11010.3|11009.7|359
1590625500000|2020-05-28 00:25:00|11014.6|11014|11016.2|11015.3|11016.3|11015.5|11013.4|11012.8|264
1590625800000|2020-05-28 00:30:00|11016.3|11015.4|11017.2|11016.3|11018.7|11018.1|11016|11015.3|340
1590626100000|2020-05-28 00:35:00|11017.3|11016.4|11016.7|11015.8|11018.8|11018|11016|11015.3|305
1590626400000|2020-05-28 00:40:00|11016.4|11015.5|11017.6|11016.7|11017.9|11017.1|11015.9|11015.1|213
1590626700000|2020-05-28 00:45:00|11017.5|11016.6|11016.6|11016|11017.9|11017|11015.9|11015.1|284
1590627000000|2020-05-28 00:50:00|11016.8|11015.9|11026.7|11025.8|11027.1|11026.3|11016.7|11015.8|737
1590627300000|2020-05-28 00:55:00|11026.4|11025.5|11023.8|11022.9|11027.5|11026.6|11022.8|11022|492
1590627600000|2020-05-28 01:00:00|11023.9|11023.2|11023.3|11022.7|11027|11026.1|11022.7|11021.9|504
1590627900000|2020-05-28 01:05:00|11023.2|11022.6|11021.2|11020.6|11023.4|11022.7|11020.5|11019.7|371
1590628200000|2020-05-28 01:10:00|11021.1|11020.5|11018.1|11017.2|11021.3|11020.6|11017.4|11016.6|307
1590628500000|2020-05-28 01:15:00|11018.2|11017.3|11017.1|11016.2|11018.2|11017.3|11016.4|11015.6|315
1590628800000|2020-05-28 01:20:00|11017|11016.4|11017.1|11016.2|11018.7|11018.1|11016.5|11015.9|291
1590629100000|2020-05-28 01:25:00|11017.2|11016.3|11021.4|11020.5|11021.4|11020.6|11017|11016.2|409
1590629400000|2020-05-28 01:30:00|11021.3|11020.4|11022.7|11021.8|11023.2|11022.4|11020.6|11019.7|384
1590629700000|2020-05-28 01:35:00|11022.5|11021.9|11022.2|11021.6|11023.6|11022.9|11021.2|11020.4|359
1590630000000|2020-05-28 01:40:00|11022.1|11021.5|11027|11026.4|11027.3|11026.5|11022.1|11021.4|488
1590630300000|2020-05-28 01:45:00|11027.1|11026.1|11027|11026.1|11029.2|11028.6|11026.6|11025.7|488
1590630600000|2020-05-28 01:50:00|11026.8|11026.2|11032.5|11031.6|11035.8|11034.9|11026.4|11025.6|596
1590630900000|2020-05-28 01:55:00|11032.6|11031.7|11027.1|11026.2|11032.6|11031.7|11026.4|11025.6|536
1590631200000|2020-05-28 02:00:00|11026.9|11026|11027.6|11027|11027.8|11027.2|11025|11024.1|381
1590631500000|2020-05-28 02:05:00|11027.7|11026.8|11028.5|11027.6|11028.9|11028.2|11026.6|11025.9|314
1590631800000|2020-05-28 02:10:00|11028.4|11027.5|11028.6|11027.7|11029.8|11029.1|11028|11027.1|323
1590632100000|2020-05-28 02:15:00|11028.5|11027.9|11027.5|11026.6|11028.6|11027.9|11025.9|11025.1|322
1590632400000|2020-05-28 02:20:00|11027.4|11026.5|11022.4|11021.5|11027.4|11026.8|11021.9|11021|394
1590632700000|2020-05-28 02:25:00|11022.5|11021.6|11020.8|11020.2|11022.5|11021.7|11019.6|11018.8|377
1590633000000|2020-05-28 02:30:00|11020.9|11020.3|11020.1|11019.2|11021.6|11021|11019.5|11018.7|376
1590633300000|2020-05-28 02:35:00|11020|11019.1|11016.8|11015.9|11020.3|11019.5|11015.1|11014.2|367
1590633600000|2020-05-28 02:40:00|11016.9|11016|11017.4|11016.5|11018.8|11018.1|11016.8|11015.9|286
1590633900000|2020-05-28 02:45:00|11017.5|11016.6|11018.2|11017.3|11019.1|11018.3|11016.4|11015.7|368
1590634200000|2020-05-28 02:50:00|11018|11017.4|11017.2|11016.6|11018.4|11017.6|11016|11015.2|333
1590634500000|2020-05-28 02:55:00|11017.1|11016.5|11018.5|11017.9|11020.1|11019.2|11016.9|11016.1|369
1590634800000|2020-05-28 03:00:00|11018.6|11018|11021|11020.4|11021.7|11020.8|11017.9|11017.1|303
1590635100000|2020-05-28 03:05:00|11021.1|11020.2|11021|11020.4|11021.3|11020.6|11019|11018.3|269
1590635400000|2020-05-28 03:10:00|11021.2|11020.6|11019.5|11018.6|11021.7|11021|11019|11018.3|269
1590635700000|2020-05-28 03:15:00|11019.3|11018.7|11018.8|11018.2|11019.9|11019.1|11018.3|11017.7|200
1590636000000|2020-05-28 03:20:00|11018.9|11018.3|11018|11017.1|11019.4|11018.6|11017.4|11016.7|211
1590636300000|2020-05-28 03:25:00|11017.9|11017.3|11017.8|11016.9|11019.2|11018.6|11017.2|11016.6|250
1590636600000|2020-05-28 03:30:00|11017.7|11016.8|11014.6|11013.7|11018|11017.2|11013.9|11013.2|350
1590636900000|2020-05-28 03:35:00|11014.7|11013.8|11014.6|11013.7|11015.5|11014.9|11013.4|11012.6|389
1590637200000|2020-05-28 03:40:00|11014.5|11013.9|11013.4|11012.5|11015.7|11014.9|11012.3|11011.4|284
1590637500000|2020-05-28 03:45:00|11013.5|11012.6|11014.5|11013.6|11014.7|11014|11012.7|11012|292
1590637800000|2020-05-28 03:50:00|11014.4|11013.8|11012.6|11011.7|11015.2|11014.6|11012.1|11011.4|334
1590638100000|2020-05-28 03:55:00|11012.5|11011.6|11011.9|11011.3|11012.7|11012|11009.7|11008.8|433
1590638400000|2020-05-28 04:00:00|11011.8|11011.2|11009.6|11008.7|11012.3|11011.5|11009.1|11008.3|404
1590638700000|2020-05-28 04:05:00|11009.7|11008.8|11010.2|11009.3|11011.1|11010.4|11009.5|11008.8|256
1590639000000|2020-05-28 04:10:00|11010.3|11009.7|11009.4|11008.8|11011.1|11010.3|11008.8|11008|256
1590639300000|2020-05-28 04:15:00|11009.3|11008.7|11008.2|11007.3|11011|11010.2|11008|11007.3|244
1590639600000|2020-05-28 04:20:00|11007.9|11007.4|11007.5|11006.9|11009.2|11008.4|11006.1|11005.3|391
1590639900000|2020-05-28 04:25:00|11007.6|11007|11007.9|11007.3|11008.9|11008.2|11007|11006.2|358
1590640200000|2020-05-28 04:30:00|11008|11007.4|11009|11008.4|11009.5|11008.8|11006.5|11005.9|408
1590640500000|2020-05-28 04:35:00|11008.9|11008.3|11010.1|11009.5|11010.8|11010.2|11007.9|11007.1|317
1590640800000|2020-05-28 04:40:00|11010|11009.4|11011|11010.1|11011.2|11010.5|11007.5|11006.7|339
1590641100000|2020-05-28 04:45:00|11011.1|11010.2|11008.5|11007.9|11011.1|11010.5|11007.9|11007.2|318
1590641400000|2020-05-28 04:50:00|11008.7|11007.8|11008.9|11008.3|11010.1|11009.4|11008.5|11007.7|273
1590641700000|2020-05-28 04:55:00|11009.1|11008.2|11008.4|11007.8|11009.1|11008.5|11008|11007.2|180
1590642000000|2020-05-28 05:00:00|11008.5|11007.9|11009.4|11008.8|11010.4|11009.7|11006.1|11005.3|339
1590642300000|2020-05-28 05:05:00|11009.3|11008.5|11010.2|11009.6|11012|11011.4|11008.8|11008.1|335
1590642600000|2020-05-28 05:10:00|11010.4|11009.8|11013.1|11012.2|11013.2|11012.5|11010.3|11009.7|338
1590642900000|2020-05-28 05:15:00|11013.2|11012.3|11013|11012.4|11013.5|11012.9|11011.8|11011.1|274
1590643200000|2020-05-28 05:20:00|11013.1|11012.5|11012.9|11012.3|11013.8|11013.1|11011.7|11011|327
1590643500000|2020-05-28 05:25:00|11013|11012.4|11013.6|11012.7|11014.1|11013.3|11012|11011.4|238
1590643800000|2020-05-28 05:30:00|11013.5|11012.6|11015.1|11014.5|11015.4|11014.8|11013.5|11012.6|326
1590644100000|2020-05-28 05:35:00|11015.2|11014.3|11017.3|11016.4|11018.4|11017.5|11014.9|11014.1|427
1590644400000|2020-05-28 05:40:00|11017.4|11016.5|11016.3|11015.4|11018.4|11017.7|11015.4|11014.6|387
1590644700000|2020-05-28 05:45:00|11016.4|11015.5|11015.5|11014.6|11018.6|11018|11015.4|11014.5|406
1590645000000|2020-05-28 05:50:00|11015.4|11014.5|11013.5|11012.6|11015.4|11014.7|11010.5|11009.7|399
1590645300000|2020-05-28 05:55:00|11013.4|11012.5|11013|11012.1|11014|11013.1|11011.7|11011|326
1590645600000|2020-05-28 06:00:00|11012.8|11011.9|11016.1|11015.2|11016.3|11015.6|11009.3|11008.6|601
1590645900000|2020-05-28 06:05:00|11016|11015.1|11019.7|11018.8|11020|11019.1|11015|11014.2|545
1590646200000|2020-05-28 06:10:00|11019.8|11018.9|11020.8|11020.2|11025.1|11024.2|11019.7|11018.8|694
1590646500000|2020-05-28 06:15:00|11020.9|11019.9|11028.1|11027.5|11028.9|11028.2|11020.9|11019.9|618
1590646800000|2020-05-28 06:20:00|11028.3|11027.4|11027.6|11026.7|11031|11030.1|11026.4|11025.5|654
1590647100000|2020-05-28 06:25:00|11027.3|11026.4|11023|11022.1|11027.6|11026.7|11022.6|11021.9|573
1590647400000|2020-05-28 06:30:00|11022.9|11022.3|11025.8|11024.9|11027.2|11026.3|11022.8|11022.1|537
1590647700000|2020-05-28 06:35:00|11025.7|11024.8|11025.8|11024.9|11026.7|11025.8|11020.6|11019.9|547
1590648000000|2020-05-28 06:40:00|11025.7|11025.1|11021.4|11020.8|11026|11025.2|11020.8|11020|470
1590648300000|2020-05-28 06:45:00|11021.3|11020.7|11022|11021.4|11022.7|11021.9|11018|11017.4|517
1590648600000|2020-05-28 06:50:00|11021.6|11021|11019.8|11019.2|11021.8|11021.1|11015.9|11015.1|464
1590648900000|2020-05-28 06:55:00|11019.7|11019.1|11020.5|11019.6|11024.7|11023.9|11018|11017.4|807
1590649200000|2020-05-28 07:00:00|11020.2|11019.3|11015.9|11015|11022.2|11021.4|11015|11014.4|738
1590649500000|2020-05-28 07:05:00|11016|11015.1|11012.5|11011.9|11017.5|11016.8|11011|11010.3|661
1590649800000|2020-05-28 07:10:00|11012.4|11011.8|11015.3|11014.4|11015.6|11014.9|11003.8|11002.9|896
1590650100000|2020-05-28 07:15:00|11015.4|11014.5|11006.9|11006|11015.9|11015|11006.7|11005.8|803
1590650400000|2020-05-28 07:20:00|11007|11006.1|11007.7|11006.8|11009.7|11008.8|11002.1|11001.2|880
1590650700000|2020-05-28 07:25:00|11007.8|11006.9|11008.5|11007.9|11010.6|11010|11006.8|11006|780
1590651000000|2020-05-28 07:30:00|11008.6|11007.7|11006.2|11005.6|11011.7|11010.8|11004.6|11003.9|914
1590651300000|2020-05-28 07:35:00|11006.3|11005.4|11007.7|11006.8|11008.6|11007.8|11002.6|11001.9|759
1590651600000|2020-05-28 07:40:00|11007.5|11006.9|11006.3|11005.7|11008.8|11008.2|11002.4|11001.6|740
1590651900000|2020-05-28 07:45:00|11006.2|11005.6|11002.8|11002.2|11009|11008.1|11001.7|11001.1|709
1590652200000|2020-05-28 07:50:00|11002.9|11002.3|10997.8|10997.2|11004|11003.1|10996.6|10995.7|760
1590652500000|2020-05-28 07:55:00|10998|10997.1|11004.9|11004|11005.7|11005.1|10997.9|10997|775
1590652800000|2020-05-28 08:00:00|11004.8|11003.9|11005.7|11004.8|11009.9|11009.2|11001.2|11000.4|874
1590653100000|2020-05-28 08:05:00|11005.6|11004.7|11002.7|11001.8|11006.8|11006.1|11002.3|11001.5|721
1590653400000|2020-05-28 08:10:00|11002.6|11001.7|11004|11003.4|11004.9|11004.1|11002.1|11001.5|525
1590653700000|2020-05-28 08:15:00|11003.9|11003.3|10999.1|10998.5|11004|11003.3|10996.8|10996.1|592
1590654000000|2020-05-28 08:20:00|10999.2|10998.2|10994.5|10993.9|11000.4|10999.8|10992.9|10992.1|858
1590654300000|2020-05-28 08:25:00|10994.6|10994|10993.4|10992.5|10996.2|10995.4|10992.1|10991.4|739
1590654600000|2020-05-28 08:30:00|10993.2|10992.3|10997|10996.1|10997.9|10997.3|10992.2|10991.4|623
1590654900000|2020-05-28 08:35:00|10996.9|10996|10998.3|10997.4|11000.1|10999.3|10994.8|10994.1|518
1590655200000|2020-05-28 08:40:00|10998.2|10997.6|10998.4|10997.5|11000.1|10999.4|10996.1|10995.5|611
1590655500000|2020-05-28 08:45:00|10998.3|10997.4|11000.9|11000.3|11001.7|11001.1|10995.7|10995.1|594
1590655800000|2020-05-28 08:50:00|11001|11000.4|10996.9|10996|11002.6|11002|10996.3|10995.7|580
1590656100000|2020-05-28 08:55:00|10996.8|10996.2|10999.6|10998.7|11000.6|10999.9|10996.2|10995.5|580
1590656400000|2020-05-28 09:00:00|10999.5|10998.6|10996.3|10995.4|11000.8|10999.9|10995.4|10994.6|623
1590656700000|2020-05-28 09:05:00|10996.4|10995.5|10994.1|10993.2|10998.8|10998|10992.6|10992|906
1590657000000|2020-05-28 09:10:00|10994|10993.4|11008.2|11007.6|11008.3|11007.6|10993|10992.2|800
1590657300000|2020-05-28 09:15:00|11008.3|11007.4|11011.9|11011.3|11015.8|11014.9|11006.6|11006|929
1590657600000|2020-05-28 09:20:00|11011.8|11011.2|11008.5|11007.9|11013.6|11012.9|11005.6|11004.8|730
1590657900000|2020-05-28 09:25:00|11008.4|11007.8|11010.2|11009.6|11013.8|11013.2|11008|11007.2|754
1590658200000|2020-05-28 09:30:00|11010.4|11009.5|11011|11010.4|11013.1|11012.4|11009.1|11008.5|708
1590658500000|2020-05-28 09:35:00|11010.9|11010.3|11012.7|11011.8|11012.7|11011.8|11006.4|11005.6|708
1590658800000|2020-05-28 09:40:00|11012.5|11011.9|11010.5|11009.6|11014.1|11013.4|11008.6|11008|757
1590659100000|2020-05-28 09:45:00|11010.4|11009.8|11008.5|11007.9|11013.1|11012.5|11008.4|11007.6|689
1590659400000|2020-05-28 09:50:00|11008.6|11008|11009.5|11008.6|11010.6|11009.8|11007.5|11006.7|683
1590659700000|2020-05-28 09:55:00|11009.6|11008.9|11010.1|11009.5|11012.6|11011.9|11008.4|11007.8|599
1590660000000|2020-05-28 10:00:00|11010|11009.4|11006.9|11006.3|11011.7|11011|11006.9|11006.1|610
1590660300000|2020-05-28 10:05:00|11007|11006.4|11003.6|11003|11008.7|11008|11003.6|11003|678
1590660600000|2020-05-28 10:10:00|11003.7|11002.8|11002.1|11001.2|11004|11003.3|10996.6|10995.9|756
1590660900000|2020-05-28 10:15:00|11001.7|11001.1|10999.5|10998.9|11002.7|11001.9|10997.9|10997.3|659
1590661200000|2020-05-28 10:20:00|10999.6|10999|11004.5|11003.9|11005.8|11005.1|10996.4|10995.7|591
1590661500000|2020-05-28 10:25:00|11004.6|11004|11005.8|11005.2|11007.2|11006.6|11004.6|11003.9|576
1590661800000|2020-05-28 10:30:00|11005.9|11005|11002.5|11001.9|11007.9|11007.2|11001.9|11001.3|475
1590662100000|2020-05-28 10:35:00|11002.3|11001.7|11003.8|11003.2|11004.2|11003.6|11001.3|11000.6|398
1590662400000|2020-05-28 10:40:00|11003.9|11003.3|11004.9|11004.3|11007.8|11007.2|11001.6|11001|573
1590662700000|2020-05-28 10:45:00|11004.8|11004.2|11003.9|11003|11007|11006.3|11003.8|11002.9|665
1590663000000|2020-05-28 10:50:00|11004|11003.1|11005|11004.4|11007.1|11006.4|11003.4|11002.6|555
1590663300000|2020-05-28 10:55:00|11005.1|11004.5|11007.9|11007|11007.9|11007|11004.4|11003.8|548
1590663600000|2020-05-28 11:00:00|11007.7|11006.8|11004.6|11003.7|11007.8|11007.2|11003.5|11002.8|522
1590663900000|2020-05-28 11:05:00|11004.5|11003.9|11005.9|11005.3|11008.8|11008.1|11003.4|11002.6|568
1590664200000|2020-05-28 11:10:00|11005.8|11005.2|11005.9|11005.3|11006.1|11005.4|11003|11002.2|387
1590664500000|2020-05-28 11:15:00|11005.8|11005.2|11001|11000.4|11008.1|11007.3|11001|11000.4|466
1590664800000|2020-05-28 11:20:00|11000.9|11000.3|11003.6|11003|11004.2|11003.4|11000.6|10999.9|449
1590665100000|2020-05-28 11:25:00|11003.7|11003.1|11004.2|11003.6|11007.4|11006.7|11003.6|11002.8|489
1590665400000|2020-05-28 11:30:00|11004.4|11003.8|11009|11008.1|11009.1|11008.4|11003.7|11003|514
1590665700000|2020-05-28 11:35:00|11008.9|11008|11016.3|11015.7|11017.1|11016.4|11007.5|11006.9|671
1590666000000|2020-05-28 11:40:00|11016.5|11015.6|11016.1|11015.2|11020.2|11019.6|11015.5|11014.6|697
1590666300000|2020-05-28 11:45:00|11016|11015.4|11013.3|11012.7|11016.5|11015.9|11011.8|11011|565
1590666600000|2020-05-28 11:50:00|11013.5|11012.6|11009.7|11008.8|11016.2|11015.6|11009.4|11008.7|542
1590666900000|2020-05-28 11:55:00|11009.6|11008.7|11007.4|11006.5|11010.1|11009.5|11007|11006.2|645
1590667200000|2020-05-28 12:00:00|11007.5|11006.6|11011|11010.1|11012.4|11011.7|11006.8|11005.9|688
1590667500000|2020-05-28 12:05:00|11010.5|11009.9|11014.3|11013.4|11016.3|11015.5|11010.4|11009.6|629
1590667800000|2020-05-28 12:10:00|11014.4|11013.5|11016|11015.1|11018.2|11017.4|11013.4|11012.8|580
1590668100000|2020-05-28 12:15:00|11016.2|11015.3|11010.7|11009.8|11017.5|11016.9|11010.5|11009.8|747
1590668400000|2020-05-28 12:20:00|11010.9|11010|11013.5|11012.6|11014.1|11013.5|11008.1|11007.2|639
1590668700000|2020-05-28 12:25:00|11013|11012.4|11011.8|11009.8|11013|11012.4|11009.2|11008.4|633
1590669000000|2020-05-28 12:30:00|11011.7|11009.7|11015.5|11014.6|11017|11016.1|11008.2|11007.3|799
1590669300000|2020-05-28 12:35:00|11015.9|11015|11017|11016.4|11020.4|11019.6|11015.9|11015|855
1590669600000|2020-05-28 12:40:00|11016.9|11016|11018.4|11017.5|11024.6|11023.8|11016.5|11015.7|767
1590669900000|2020-05-28 12:45:00|11018.3|11017.4|11024.9|11024|11025.1|11024.5|11017.8|11016.9|856
1590670200000|2020-05-28 12:50:00|11024.8|11023.9|11024.8|11023.9|11030|11029.4|11023.1|11022.4|843
1590670500000|2020-05-28 12:55:00|11024.9|11024|11021.9|11021.3|11026.7|11026|11021.7|11020.8|879
1590670800000|2020-05-28 13:00:00|11021.7|11021.1|11025.9|11025.3|11028.9|11028.1|11021.7|11021.1|951
1590671100000|2020-05-28 13:05:00|11025.8|11025.2|11026.9|11026|11027.6|11026.9|11023.5|11022.7|682
1590671400000|2020-05-28 13:10:00|11026.6|11025.9|11036.4|11035.5|11040.6|11039.7|11025.2|11024.3|1139
1590671700000|2020-05-28 13:15:00|11036.2|11035.3|11038.2|11037.3|11040.4|11039.7|11031|11030.1|979
1590672000000|2020-05-28 13:20:00|11038.1|11037.2|11038.1|11037.2|11038.9|11038.3|11032.9|11032.1|944
1590672300000|2020-05-28 13:25:00|11038|11037.1|11037.7|11036.8|11039.4|11038.6|11037|11036.2|776
1590672600000|2020-05-28 13:30:00|11037.8|11036.9|11033.7|11033.1|11039.3|11038.4|11031.5|11030.7|1095
1590672900000|2020-05-28 13:35:00|11033.6|11033|11034.4|11033.8|11036.3|11035.4|11031.5|11030.8|881
1590673200000|2020-05-28 13:40:00|11034.1|11033.5|11033.9|11033.3|11037.4|11036.5|11032|11031.4|851
1590673500000|2020-05-28 13:45:00|11034|11033.4|11035.8|11035.2|11036.8|11036|11032|11031.3|834
1590673800000|2020-05-28 13:50:00|11035.9|11034.9|11037.8|11037.2|11040.3|11039.7|11035.1|11034.3|811
1590674100000|2020-05-28 13:55:00|11037.9|11037.3|11039.6|11038.7|11040.5|11039.6|11036.3|11035.7|870
1590674400000|2020-05-28 14:00:00|11039.5|11038.6|11036.1|11035.5|11040|11039.1|11030.6|11029.8|987
1590674700000|2020-05-28 14:05:00|11036.4|11035.8|11038.3|11037.4|11044.6|11044|11036.1|11035.3|1014
1590675000000|2020-05-28 14:10:00|11038.1|11037.2|11048.1|11047.5|11048.4|11047.8|11037.9|11037.2|906
1590675300000|2020-05-28 14:15:00|11047.8|11047.2|11044.5|11043.9|11050.2|11049.5|11043.6|11042.9|895
1590675600000|2020-05-28 14:20:00|11044.7|11044.1|11048.8|11047.9|11050.2|11049.5|11044.1|11043.4|717
1590675900000|2020-05-28 14:25:00|11048.7|11047.8|11054.8|11053.9|11058.2|11057.3|11047.5|11046.9|878
1590676200000|2020-05-28 14:30:00|11054.7|11053.8|11055.7|11054.8|11055.8|11055.1|11051.1|11050.4|776
1590676500000|2020-05-28 14:35:00|11055.4|11054.7|11049.7|11049.1|11056.2|11055.4|11046.2|11045.6|919
1590676800000|2020-05-28 14:40:00|11050.3|11049.7|11049.5|11048.9|11053.3|11052.5|11046.3|11045.5|752
1590677100000|2020-05-28 14:45:00|11049.1|11048.5|11052|11051.4|11055.7|11055|11048.9|11048.1|946
1590677400000|2020-05-28 14:50:00|11052.1|11051.5|11056.1|11055.2|11056.6|11055.7|11050.9|11050.3|791
1590677700000|2020-05-28 14:55:00|11056.2|11055.3|11055.5|11054.9|11060.1|11059.5|11053.4|11052.6|1094
1590678000000|2020-05-28 15:00:00|11055.6|11055|11052.5|11051.6|11057|11056.1|11050.5|11049.8|1082
1590678300000|2020-05-28 15:05:00|11052.4|11051.5|11056.6|11055.7|11059.5|11058.9|11052.4|11051.5|862
1590678600000|2020-05-28 15:10:00|11056.5|11055.6|11060.1|11059.5|11060.3|11059.6|11055.6|11055|719
1590678900000|2020-05-28 15:15:00|11060|11059.4|11062|11061.4|11064.2|11063.3|11058.2|11057.4|800
1590679200000|2020-05-28 15:20:00|11061.9|11061.3|11056.3|11055.7|11062.1|11061.4|11055.2|11054.5|748
1590679500000|2020-05-28 15:25:00|11056.4|11055.8|11055.2|11054.6|11058.5|11057.6|11054.9|11054.2|619
1590679800000|2020-05-28 15:30:00|11055.4|11054.5|11052.8|11052.2|11056.3|11055.6|11052.4|11051.7|800
1590680100000|2020-05-28 15:35:00|11053|11052.1|11054|11053.4|11056.4|11055.7|11051.1|11050.4|642
1590680400000|2020-05-28 15:40:00|11053.9|11053|11064.8|11063.9|11065|11064.1|11053.2|11052.5|701
1590680700000|2020-05-28 15:45:00|11064.5|11063.6|11066|11065.4|11068|11067.2|11061.6|11060.7|769
1590681000000|2020-05-28 15:50:00|11066.2|11065.3|11062.6|11062|11066.5|11065.8|11062.1|11061.5|640
1590681300000|2020-05-28 15:55:00|11062.7|11062.1|11069.2|11068.6|11069.4|11068.7|11061.9|11061.3|711
1590681600000|2020-05-28 16:00:00|11069.4|11068.5|11069.5|11068.9|11073.2|11072.3|11067.7|11066.9|828
1590681900000|2020-05-28 16:05:00|11069.4|11068.8|11072.2|11071.3|11072.4|11071.5|11067|11066.1|620
1590682200000|2020-05-28 16:10:00|11072.3|11071.4|11074.5|11073.9|11075.3|11074.5|11072.2|11071.3|635
1590682500000|2020-05-28 16:15:00|11074.4|11073.8|11073.5|11072.6|11076|11075.2|11072.3|11071.5|487
1590682800000|2020-05-28 16:20:00|11073.4|11072.5|11076.3|11075.7|11079.7|11078.8|11072.7|11072|603
1590683100000|2020-05-28 16:25:00|11076.2|11075.6|11080.4|11079.5|11081.3|11080.6|11076.2|11075.3|627
1590683400000|2020-05-28 16:30:00|11080.3|11079.4|11082|11081.4|11082.4|11081.5|11078|11077.2|614
1590683700000|2020-05-28 16:35:00|11082.1|11081.2|11081.4|11080.5|11083.1|11082.2|11080.8|11080.1|505
1590684000000|2020-05-28 16:40:00|11081.5|11080.6|11079.6|11078.7|11081.5|11080.6|11077.7|11077|566
1590684300000|2020-05-28 16:45:00|11079.5|11078.6|11082.2|11081.6|11083.1|11082.4|11079.2|11078.5|557
1590684600000|2020-05-28 16:50:00|11082|11081.4|11078.6|11077.7|11083.2|11082.4|11078.4|11077.6|627
1590684900000|2020-05-28 16:55:00|11078.4|11077.8|11082.4|11081.8|11083.1|11082.5|11078.3|11077.6|721
1590685200000|2020-05-28 17:00:00|11082.5|11081.9|11086.4|11085.5|11088.1|11087.3|11081.7|11080.9|684
1590685500000|2020-05-28 17:05:00|11086.6|11085.7|11086.9|11086.3|11088.5|11087.9|11084.8|11084.1|515
1590685800000|2020-05-28 17:10:00|11086.7|11086.1|11090.2|11089.3|11090.2|11089.5|11085.7|11085|414
1590686100000|2020-05-28 17:15:00|11090.1|11089.2|11086.6|11086|11090.5|11089.7|11086.4|11085.8|456
1590686400000|2020-05-28 17:20:00|11086.7|11086.1|11083.1|11082.5|11087.6|11086.9|11082|11081.3|493
1590686700000|2020-05-28 17:25:00|11083.2|11082.3|11077.5|11076.6|11083.2|11082.3|11077|11076.1|582
1590687000000|2020-05-28 17:30:00|11077.4|11076.5|11079.4|11078.8|11080.7|11079.9|11076.3|11075.6|472
1590687300000|2020-05-28 17:35:00|11079.5|11078.9|11082.7|11082.1|11083.9|11083.2|11079.1|11078.4|434
1590687600000|2020-05-28 17:40:00|11082.6|11082|11082.6|11081.7|11083.7|11083|11081.5|11080.9|378
1590687900000|2020-05-28 17:45:00|11082.7|11081.8|11080.4|11079.8|11085.3|11084.4|11079.4|11078.8|451
1590688200000|2020-05-28 17:50:00|11080.3|11079.7|11079.4|11078.8|11082.3|11081.6|11079.3|11078.7|392
1590688500000|2020-05-28 17:55:00|11079.3|11078.7|11081.8|11080.9|11082.7|11082.1|11078.9|11078.2|387
1590688800000|2020-05-28 18:00:00|11081.7|11081.1|11086.4|11085.8|11086.7|11086|11081.7|11081.1|543
1590689100000|2020-05-28 18:05:00|11086.3|11085.7|11086.8|11086.2|11087.6|11087|11085.2|11084.4|344
1590689400000|2020-05-28 18:10:00|11086.7|11086.1|11085.6|11084.7|11087|11086.2|11084|11083.3|393
1590689700000|2020-05-28 18:15:00|11085.3|11084.3|11083.9|11083|11086.1|11085.5|11083.7|11082.9|340
1590690000000|2020-05-28 18:20:00|11083.8|11082.9|11085.8|11084.9|11087|11086.1|11083.8|11082.9|371
1590690300000|2020-05-28 18:25:00|11085.6|11084.7|11083.9|11083.3|11085.7|11084.9|11083.2|11082.6|335
1590690600000|2020-05-28 18:30:00|11084|11083.1|11084.7|11083.8|11086.6|11086|11083.4|11082.7|302
1590690900000|2020-05-28 18:35:00|11084.6|11083.7|11086.8|11086.2|11087.1|11086.4|11083.6|11082.9|412
1590691200000|2020-05-28 18:40:00|11086.7|11086.1|11086.6|11085.7|11087.8|11087|11085.5|11084.9|401
1590691500000|2020-05-28 18:45:00|11086.7|11085.8|11085.3|11084.4|11087.4|11086.6|11083.5|11082.7|318
1590691800000|2020-05-28 18:50:00|11085.1|11084.2|11085.6|11084.7|11086.6|11085.9|11084.5|11083.7|402
1590692100000|2020-05-28 18:55:00|11085.7|11084.8|11089.2|11088.6|11090.2|11089.4|11085|11084.1|473
1590692400000|2020-05-28 19:00:00|11089.3|11088.7|11091.6|11090.7|11093.6|11093|11088.2|11087.3|564
1590692700000|2020-05-28 19:05:00|11091.7|11091|11090.2|11089.6|11092.4|11091.7|11089|11088.2|416
1590693000000|2020-05-28 19:10:00|11090.1|11089.5|11092.5|11091.6|11093.4|11092.6|11089.3|11088.6|374
1590693300000|2020-05-28 19:15:00|11092.4|11091.8|11083|11082.1|11093.9|11093.2|11079.8|11078.9|709
1590693600000|2020-05-28 19:20:00|11083.2|11082.3|11082.2|11081.3|11084.7|11083.8|11080|11079.1|737
1590693900000|2020-05-28 19:25:00|11082.3|11081.4|11076.6|11075.7|11082.8|11082|11076.1|11075.2|686
1590694200000|2020-05-28 19:30:00|11076.5|11075.9|11073.8|11072.9|11078|11077.1|11070.2|11069.3|806
1590694500000|2020-05-28 19:35:00|11073.7|11072.8|11076.4|11075.5|11076.9|11076.2|11071.4|11070.5|547
1590694800000|2020-05-28 19:40:00|11076.3|11075.4|11071.1|11070.5|11076.3|11075.4|11071.1|11070.4|546
1590695100000|2020-05-28 19:45:00|11071.4|11070.4|11069.2|11068.6|11071.4|11070.6|11068.2|11067.4|597
1590695400000|2020-05-28 19:50:00|11068.8|11068.2|11067.7|11066.8|11071.1|11070.2|11067.2|11066.6|648
1590695700000|2020-05-28 19:55:00|11068|11067.1|11071.6|11071|11072.6|11071.7|11068|11067.1|662
1590696000000|2020-05-28 20:00:00|11071.7|11070.8|11074.2|11073.6|11074.9|11074.1|11071.7|11070.8|384
1590696300000|2020-05-28 20:05:00|11074.3|11073.7|11071.8|11070.9|11075.4|11074.7|11071.1|11070.2|289
1590696600000|2020-05-28 20:10:00|11071.9|11071|11074.3|11073.4|11075.2|11074.3|11071.7|11070.9|179
1590696900000|2020-05-28 20:15:00|11074.2|11073.6|11074.7|11073.8|11075.4|11074.6|11073.6|11072.9|259
1590697200000|2020-05-28 20:20:00|11074.6|11074|11078|11077.1|11078.8|11078|11074.6|11073.9|300
1590697500000|2020-05-28 20:25:00|11077.9|11077|11076.9|11076|11078.1|11077.3|11075.3|11074.4|253
1590697800000|2020-05-28 20:30:00|11076.8|11075.9|11074.6|11073.7|11076.9|11076.1|11074.4|11073.5|255
1590698100000|2020-05-28 20:35:00|11074.5|11074|11078.4|11077.5|11078.4|11077.5|11074.5|11073.9|232
1590698400000|2020-05-28 20:40:00|11078.1|11077.2|11079.2|11078.3|11079.2|11078.5|11077.9|11077|204
1590698700000|2020-05-28 20:45:00|11079|11078.4|11079.5|11078.6|11079.6|11078.7|11077.2|11076.3|304
1590699000000|2020-05-28 20:50:00|11079.6|11078.7|11080|11079.1|11080.3|11079.4|11078.4|11077.5|317
1590699300000|2020-05-28 20:55:00|11079.8|11078.9|11078.5|11076.7|11080.2|11079.3|11077.2|11076|473
1590699600000|2020-05-28 21:00:00|11078.6|11076.3|11076|11071.9|11078.8|11076.3|11076|11071.9|16
1590699900000|2020-05-28 21:05:00|11075.6|11069.6|11075.3|11069.3|11078.1|11072.4|11073.9|11068|145
1590700200000|2020-05-28 21:10:00|11075.2|11069.2|11073.6|11069.6|11079.4|11073.4|11073.6|11068.4|198
1590700500000|2020-05-28 21:15:00|11073.7|11069.4|11078.9|11072.9|11079.8|11075.3|11073.7|11068.8|219
1590700800000|2020-05-28 21:20:00|11078.8|11072.8|11077.6|11074.1|11079.2|11074.3|11076.7|11072.3|121
1590701100000|2020-05-28 21:25:00|11078.1|11072.9|11079.1|11074.8|11079.6|11075.6|11076.7|11072.4|142
1590701400000|2020-05-28 21:30:00|11079.9|11074.3|11078.9|11075.7|11080.2|11076.9|11078|11072|368
1590701700000|2020-05-28 21:35:00|11078.7|11075.6|11078.2|11075.2|11079.3|11076.7|11078|11074.4|319
1590702000000|2020-05-28 21:40:00|11078.4|11075.3|11077.8|11075.2|11078.8|11076.2|11077.5|11074.8|358
1590702300000|2020-05-28 21:45:00|11077.7|11075.1|11081.8|11079.4|11082.6|11079.6|11077.7|11074.9|535
1590702600000|2020-05-28 21:50:00|11081.7|11079.3|11080.1|11077.7|11082.9|11080.6|11079.9|11077.3|405
1590702900000|2020-05-28 21:55:00|11080|11077.8|11080.2|11077.8|11080.8|11078.1|11079.3|11077.4|328
1590703200000|2020-05-28 22:00:00|11080.1|11078|11080.6|11078.5|11084.9|11080.3|11079.4|11077.7|755
1590703500000|2020-05-28 22:05:00|11080.1|11078.8|11079.1|11075.5|11081.9|11078.8|11077.4|11073.6|1121
1590703800000|2020-05-28 22:10:00|11078.9|11075.8|11077.2|11076.3|11079.3|11077|11076.1|11074.4|494
1590704100000|2020-05-28 22:15:00|11077.3|11076.1|11078.8|11077.9|11079.2|11078.3|11077.3|11076.1|183
1590704400000|2020-05-28 22:20:00|11079|11078.1|11079.6|11078.7|11079.8|11078.9|11078.9|11077.7|181
1590704700000|2020-05-28 22:25:00|11079.5|11078.6|11078.6|11077.5|11079.5|11078.6|11077.9|11077|226
1590705000000|2020-05-28 22:30:00|11078.5|11077.6|11077.9|11077|11080.2|11079.3|11077.2|11076.3|264
1590705300000|2020-05-28 22:35:00|11078|11077.1|11078.4|11077.5|11079.2|11078.3|11077.1|11076.2|224
1590705600000|2020-05-28 22:40:00|11078.3|11077.4|11077.6|11076.7|11079.8|11078.9|11077.6|11076.7|182
1590705900000|2020-05-28 22:45:00|11078.1|11077.2|11077|11076.1|11078.2|11077.3|11076.3|11075.4|155
1590706200000|2020-05-28 22:50:00|11076.9|11076|11074.5|11073.6|11077.5|11076.6|11074.1|11073.2|228
1590706500000|2020-05-28 22:55:00|11074.6|11073.7|11074.5|11073.6|11075.4|11074.5|11073.8|11072.9|175
1590706800000|2020-05-28 23:00:00|11074.2|11073.3|11073.6|11072.7|11075.9|11075|11073.4|11072.5|229
1590707100000|2020-05-28 23:05:00|11073.7|11072.8|11074.8|11073.9|11074.9|11074|11073.6|11072.7|146
1590707400000|2020-05-28 23:10:00|11074.7|11073.8|11075.2|11074.3|11075.8|11074.9|11074.6|11073.7|115
1590707700000|2020-05-28 23:15:00|11075.3|11074.4|11075.9|11075|11076|11075.1|11074.2|11073.3|191
1590708000000|2020-05-28 23:20:00|11076|11075.1|11075.3|11074.4|11076.5|11075.6|11074.2|11073.3|148
1590708300000|2020-05-28 23:25:00|11075.4|11074.5|11074.3|11073.4|11075.4|11074.5|11074.3|11073.4|152
1590708600000|2020-05-28 23:30:00|11074.5|11073.6|11074.8|11073.9|11075.7|11074.8|11074.2|11073.3|170
1590708900000|2020-05-28 23:35:00|11074.7|11073.8|11073.7|11072.8|11075.4|11074.5|11073.6|11072.8|192
1590709200000|2020-05-28 23:40:00|11073.8|11072.9|11073.8|11072.9|11074.3|11073.6|11072.8|11072.1|219
1590709500000|2020-05-28 23:45:00|11074|11073.1|11076.1|11075.2|11076.2|11075.4|11074|11073.1|207
1590709800000|2020-05-28 23:50:00|11076|11075.1|11077|11076.1|11077.7|11076.8|11075.6|11074.7|164
1590710100000|2020-05-28 23:55:00|11076.9|11076.3|11078.6|11077.7|11079.9|11079|11076.9|11076.1|266
1590710400000|2020-05-29 00:00:00|11078.3|11077.4|11074.4|11073.5|11078.5|11077.6|11073|11072.1|411
1590710700000|2020-05-29 00:05:00|11074.5|11073.6|11077.2|11076.3|11077.8|11077.1|11074|11073.1|327
1590711000000|2020-05-29 00:10:00|11077.1|11076.2|11073.9|11073.3|11077.6|11076.7|11073.8|11072.9|335
1590711300000|2020-05-29 00:15:00|11074|11073.4|11072.6|11071.7|11074.6|11073.7|11070.4|11069.5|419
1590711600000|2020-05-29 00:20:00|11072.4|11071.8|11077.8|11076.9|11078.6|11077.7|11072.4|11071.6|387
1590711900000|2020-05-29 00:25:00|11077.7|11076.8|11079.3|11078.4|11080.5|11079.6|11077.5|11076.6|389
1590712200000|2020-05-29 00:30:00|11079.4|11078.5|11078.4|11077.5|11080.8|11079.9|11077.9|11077|365
1590712500000|2020-05-29 00:35:00|11078.5|11077.6|11077.3|11076.4|11078.9|11078|11076.5|11075.8|387
1590712800000|2020-05-29 00:40:00|11077.4|11076.5|11079|11078.1|11079.9|11079|11077.4|11076.5|301
1590713100000|2020-05-29 00:45:00|11079.2|11078.3|11079.1|11078.2|11080.1|11079.2|11077.3|11076.4|331
1590713400000|2020-05-29 00:50:00|11079.2|11078.3|11078.7|11077.8|11081.5|11080.6|11075.9|11075|505
1590713700000|2020-05-29 00:55:00|11078.8|11077.9|11077.1|11076.2|11079.2|11078.4|11074.9|11074|628
1590714000000|2020-05-29 01:00:00|11077.2|11076.3|11080.2|11079.3|11080.8|11080|11076.1|11075.2|514
1590714300000|2020-05-29 01:05:00|11080.1|11079.2|11078.3|11077.4|11080.3|11079.5|11077.8|11076.9|331
1590714600000|2020-05-29 01:10:00|11078.2|11077.6|11076.1|11075.2|11078.3|11077.6|11074.7|11073.9|384
1590714900000|2020-05-29 01:15:00|11076.3|11075.4|11075.3|11074.4|11077.6|11076.7|11074.6|11073.7|446
1590715200000|2020-05-29 01:20:00|11075.4|11074.5|11077.8|11076.9|11077.8|11077|11074.7|11073.9|313
1590715500000|2020-05-29 01:25:00|11077.7|11076.8|11078.4|11077.5|11079|11078.2|11076.5|11075.6|305
1590715800000|2020-05-29 01:30:00|11078.2|11077.3|11078.5|11077.6|11079.5|11078.6|11077.6|11076.7|312
1590716100000|2020-05-29 01:35:00|11078.4|11077.5|11081.4|11080.5|11082|11081.1|11078.4|11077.5|371
1590716400000|2020-05-29 01:40:00|11081.5|11080.6|11081|11080.1|11083.7|11082.9|11080.5|11079.6|416
1590716700000|2020-05-29 01:45:00|11081.1|11080.2|11086|11085.1|11086|11085.2|11081|11080.1|462
1590717000000|2020-05-29 01:50:00|11085.9|11085|11087.6|11086.7|11088.7|11087.9|11085.7|11084.8|395
1590717300000|2020-05-29 01:55:00|11087.5|11086.6|11087.6|11086.7|11088.2|11087.4|11086.1|11085.2|401
1590717600000|2020-05-29 02:00:00|11087.5|11086.6|11084.8|11083.9|11089.4|11088.7|11084.5|11083.6|475
1590717900000|2020-05-29 02:05:00|11084.9|11084|11084.1|11083.2|11086.1|11085.4|11083.7|11082.8|404
1590718200000|2020-05-29 02:10:00|11084|11083.1|11083.6|11082.7|11085.3|11084.6|11082.7|11081.8|303
1590718500000|2020-05-29 02:15:00|11083.7|11082.8|11086|11085.1|11086.6|11085.9|11083|11082.3|250
1590718800000|2020-05-29 02:20:00|11085.9|11085.3|11085.5|11084.6|11087|11086.3|11084.7|11083.9|280
1590719100000|2020-05-29 02:25:00|11085.4|11084.9|11086.9|11086.3|11087|11086.4|11085.1|11084.4|278
1590719400000|2020-05-29 02:30:00|11086.7|11086.1|11084.5|11083.6|11087.2|11086.4|11083.7|11082.9|337
1590719700000|2020-05-29 02:35:00|11084.6|11083.7|11086.4|11085.5|11086.5|11085.6|11083|11082.2|258
1590720000000|2020-05-29 02:40:00|11086.3|11085.4|11087.2|11086.3|11087.7|11086.9|11084.7|11083.8|297
1590720300000|2020-05-29 02:45:00|11087.1|11086.5|11087.2|11086.3|11087.5|11086.8|11085.4|11084.5|295
1590720600000|2020-05-29 02:50:00|11087.3|11086.4|11087.4|11086.5|11088|11087.2|11086.1|11085.3|287
1590720900000|2020-05-29 02:55:00|11087.5|11086.6|11088.5|11087.9|11088.7|11088|11086.9|11086.3|203
1590721200000|2020-05-29 03:00:00|11088.6|11088|11087.3|11086.7|11090.3|11089.6|11087.3|11086.6|269
1590721500000|2020-05-29 03:05:00|11087.4|11086.5|11086|11085.1|11087.4|11086.5|11085.6|11084.8|257
1590721800000|2020-05-29 03:10:00|11086.1|11085.2|11085.7|11084.8|11086.9|11086.1|11085.3|11084.6|215
1590722100000|2020-05-29 03:15:00|11085.8|11084.9|11085.2|11084.3|11086|11085.2|11084.4|11083.5|290
1590722400000|2020-05-29 03:20:00|11085.3|11084.4|11086.2|11085.6|11086.3|11085.7|11084.7|11084|234
1590722700000|2020-05-29 03:25:00|11086.4|11085.8|11085.9|11085|11086.7|11086|11085.3|11084.6|171
1590723000000|2020-05-29 03:30:00|11085.8|11084.9|11086.3|11085.4|11087|11086.1|11085.1|11084.2|210
1590723300000|2020-05-29 03:35:00|11086.2|11085.3|11087.5|11086.6|11088.1|11087.3|11086.2|11085.3|179
1590723600000|2020-05-29 03:40:00|11087.6|11086.7|11089.7|11089.1|11089.8|11089.2|11087.4|11086.7|159
1590723900000|2020-05-29 03:45:00|11089.6|11089|11089.9|11089|11090|11089.3|11089|11088.2|185
1590724200000|2020-05-29 03:50:00|11089.8|11088.9|11089.9|11089|11090.3|11089.4|11089.1|11088.3|187
1590724500000|2020-05-29 03:55:00|11089.8|11088.9|11090|11089.4|11091.2|11090.4|11089.2|11088.6|317
1590724800000|2020-05-29 04:00:00|11090.1|11089.5|11092.8|11092.2|11094|11093.3|11090|11089.4|278
1590725100000|2020-05-29 04:05:00|11092.9|11092|11093.1|11092.2|11093.8|11093|11091.8|11091|230
1590725400000|2020-05-29 04:10:00|11093.2|11092.3|11093.8|11092.9|11093.9|11093|11091.9|11091|212
1590725700000|2020-05-29 04:15:00|11093.9|11093|11094.9|11094|11095.1|11094.4|11093.2|11092.3|254
1590726000000|2020-05-29 04:20:00|11095.1|11094.2|11094|11093.4|11095.2|11094.5|11093.7|11093|287
1590726300000|2020-05-29 04:25:00|11093.9|11093.1|11094.6|11093.7|11094.9|11094.3|11093.6|11092.9|161
1590726600000|2020-05-29 04:30:00|11094.7|11093.8|11095.3|11094.4|11095.8|11095|11093.9|11093.2|251
1590726900000|2020-05-29 04:35:00|11095.2|11094.3|11095.1|11094.5|11096|11095.1|11093.7|11092.9|283
1590727200000|2020-05-29 04:40:00|11095|11094.4|11095.3|11094.4|11095.9|11095.2|11094.6|11093.9|180
1590727500000|2020-05-29 04:45:00|11095.2|11094.3|11098.5|11097.6|11098.6|11097.7|11095.1|11094.3|226
1590727800000|2020-05-29 04:50:00|11098.6|11097.7|11098.1|11097.5|11098.8|11098|11097.5|11096.7|256
1590728100000|2020-05-29 04:55:00|11098.2|11097.3|11099.8|11099.2|11100.7|11099.8|11098.2|11097.3|351
1590728400000|2020-05-29 05:00:00|11099.9|11099.3|11100.1|11099.5|11100.7|11100.1|11098.3|11097.7|342
1590728700000|2020-05-29 05:05:00|11100|11099.4|11098|11097.1|11100.3|11099.5|11097.1|11096.4|316
1590729000000|2020-05-29 05:10:00|11097.9|11097|11094.5|11093.6|11098|11097.2|11094|11093.2|272
1590729300000|2020-05-29 05:15:00|11094.4|11093.8|11093.4|11092.5|11094.7|11094|11093|11092.4|259
1590729600000|2020-05-29 05:20:00|11093.5|11092.6|11094|11093.1|11094.3|11093.4|11092.8|11091.9|235
1590729900000|2020-05-29 05:25:00|11094.1|11093.2|11094.4|11093.5|11094.7|11093.8|11093.6|11092.7|192
1590730200000|2020-05-29 05:30:00|11094.5|11093.6|11096.8|11095.9|11099.1|11098.2|11094.1|11093.4|356
1590730500000|2020-05-29 05:35:00|11096.6|11095.7|11099.5|11098.6|11099.7|11098.9|11096.3|11095.6|306
1590730800000|2020-05-29 05:40:00|11099.6|11098.7|11107.6|11106.7|11109.5|11108.5|11099.5|11098.6|605
1590731100000|2020-05-29 05:45:00|11107.5|11106.6|11108.8|11107.9|11111.5|11110.6|11105.9|11105|543
1590731400000|2020-05-29 05:50:00|11108.7|11107.8|11102.1|11101.2|11109.2|11108.3|11102|11101.1|420
1590731700000|2020-05-29 05:55:00|11102|11101.1|11101.2|11100.3|11105.6|11104.7|11101.1|11100.2|437
1590732000000|2020-05-29 06:00:00|11101.4|11100.5|11104|11103.1|11105|11104.1|11101.2|11100.3|612
1590732300000|2020-05-29 06:05:00|11104.1|11103.2|11103|11102.4|11107.8|11106.9|11102.1|11101.4|603
1590732600000|2020-05-29 06:10:00|11102.9|11102.3|11102.4|11101.5|11104.6|11103.9|11102.1|11101.2|579
1590732900000|2020-05-29 06:15:00|11102.1|11101.6|11098.4|11097.5|11102.4|11101.7|11098|11097.2|470
1590733200000|2020-05-29 06:20:00|11098.3|11097.4|11099.5|11098.9|11100.6|11100|11097.3|11096.6|564
1590733500000|2020-05-29 06:25:00|11099.4|11098.8|11100|11099.1|11101.4|11100.5|11097.7|11097|552
1590733800000|2020-05-29 06:30:00|11099.6|11098.7|11095.8|11095.2|11099.6|11098.7|11093.9|11093.1|598
1590734100000|2020-05-29 06:35:00|11096|11095.1|11091.7|11091.1|11096.6|11095.8|11091.6|11090.8|490
1590734400000|2020-05-29 06:40:00|11091.9|11091|11093|11092.4|11093.9|11093.2|11090.1|11089.2|582
1590734700000|2020-05-29 06:45:00|11092.9|11092|11095.8|11095.2|11097.2|11096.3|11091.3|11090.4|519
1590735000000|2020-05-29 06:50:00|11096|11095.1|11095.9|11095.3|11096.1|11095.5|11092.8|11092|520
1590735300000|2020-05-29 06:55:00|11096|11095.4|11100.1|11099.2|11101|11100.2|11096|11095.4|592
1590735600000|2020-05-29 07:00:00|11099.9|11099|11108.2|11107.3|11110.6|11109.7|11098.4|11097.8|1017
1590735900000|2020-05-29 07:05:00|11108.1|11107.2|11105.3|11104.4|11109|11108.1|11103.2|11102.5|880
1590736200000|2020-05-29 07:10:00|11105.5|11104.6|11102.6|11102|11107|11106.2|11102.4|11101.7|742
1590736500000|2020-05-29 07:15:00|11102.7|11102.1|11097.8|11096.9|11105|11104.1|11097.6|11096.9|711
1590736800000|2020-05-29 07:20:00|11097.7|11096.8|11109.7|11108.8|11111.3|11110.4|11097.3|11096.5|856
1590737100000|2020-05-29 07:25:00|11109.8|11108.9|11108.1|11107.2|11114.5|11113.6|11105.3|11104.4|953
1590737400000|2020-05-29 07:30:00|11108|11107.1|11109|11108.1|11109.3|11108.5|11104.8|11104.2|792
1590737700000|2020-05-29 07:35:00|11109.1|11108.2|11098.6|11097.7|11109.1|11108.3|11096.2|11095.4|886
1590738000000|2020-05-29 07:40:00|11098.5|11097.6|11096|11095.4|11098.6|11097.7|11092.3|11091.6|863
1590738300000|2020-05-29 07:45:00|11095.9|11095.3|11094.3|11093.4|11100|11099.1|11093.1|11092.3|723
1590738600000|2020-05-29 07:50:00|11094.4|11093.5|11096.6|11095.7|11097.2|11096.5|11089.9|11089|782
1590738900000|2020-05-29 07:55:00|11096.7|11095.8|11105.5|11104.9|11107.2|11106.3|11095.4|11094.8|799
1590739200000|2020-05-29 08:00:00|11105.6|11104.7|11102.7|11102.1|11107.7|11106.8|11100.5|11099.6|806
1590739500000|2020-05-29 08:05:00|11102.6|11102|11103.6|11102.7|11107.8|11107|11101.8|11101.1|735
1590739800000|2020-05-29 08:10:00|11103.7|11102.8|11100.5|11099.6|11104.1|11103.4|11100.2|11099.4|624
1590740100000|2020-05-29 08:15:00|11100.4|11099.5|11100.4|11099.8|11102|11101.1|11096.6|11095.7|848
1590740400000|2020-05-29 08:20:00|11100.3|11099.7|11098.4|11097.5|11100.5|11099.7|11096.3|11095.6|764
1590740700000|2020-05-29 08:25:00|11098.3|11097.4|11101.9|11101.3|11102.9|11102.2|11096.4|11095.6|713
1590741000000|2020-05-29 08:30:00|11101.8|11101.2|11103.5|11102.6|11106|11105.1|11101.1|11100.2|737
1590741300000|2020-05-29 08:35:00|11103.4|11102.5|11107.7|11107.1|11111.5|11110.7|11101.9|11101|866
1590741600000|2020-05-29 08:40:00|11107.8|11106.9|11108.3|11107.4|11109.8|11108.9|11104|11103.3|711
1590741900000|2020-05-29 08:45:00|11107.7|11106.8|11113.9|11113|11116.3|11115.4|11107.5|11106.7|856
1590742200000|2020-05-29 08:50:00|11114|11113.1|11116.1|11115.2|11118.3|11117.4|11109.1|11108.3|891
1590742500000|2020-05-29 08:55:00|11116|11115.1|11118|11116.3|11120.3|11119.7|11112.6|11111.8|723
1590742800000|2020-05-29 09:00:00|11118.1|11116.5|11118.6|11117.7|11119.1|11118.5|11113.1|11112.2|799
1590743100000|2020-05-29 09:05:00|11118.5|11117.9|11130|11129.1|11130.4|11129.6|11117.7|11116.8|1083
1590743400000|2020-05-29 09:10:00|11130.1|11129.2|11137|11136.1|11138.4|11137.8|11129.4|11128.5|1055
1590743700000|2020-05-29 09:15:00|11136.9|11136|11135|11134.1|11137.3|11136.7|11131.7|11130.9|875
1590744000000|2020-05-29 09:20:00|11135.2|11134.3|11132.5|11131.6|11136.2|11135.5|11131.4|11130.7|774
1590744300000|2020-05-29 09:25:00|11132.6|11131.7|11131.6|11131|11132.7|11132|11127.6|11126.7|759
1590744600000|2020-05-29 09:30:00|11131.5|11130.9|11129.7|11128.8|11133.1|11132.4|11127.2|11126.6|675
1590744900000|2020-05-29 09:35:00|11129.6|11128.7|11128.9|11128.3|11131.2|11130.6|11126.7|11126.1|762
1590745200000|2020-05-29 09:40:00|11129|11128.4|11130.2|11129.6|11131|11130.2|11127|11126.2|681
1590745500000|2020-05-29 09:45:00|11130.3|11129.4|11128.5|11127.6|11131.6|11130.8|11126.7|11126|542
1590745800000|2020-05-29 09:50:00|11128.6|11128|11126.9|11126.3|11129.6|11129|11126.2|11125.5|609
1590746100000|2020-05-29 09:55:00|11127.2|11126.6|11133.1|11132.5|11136.8|11136.1|11127.2|11126.6|800
1590746400000|2020-05-29 10:00:00|11133|11132.4|11133.9|11133|11134.9|11134|11131|11130.1|730
1590746700000|2020-05-29 10:05:00|11133.8|11132.9|11137.8|11137.2|11139.8|11139.2|11133.4|11132.7|702
1590747000000|2020-05-29 10:10:00|11138|11137.1|11131.9|11131|11138|11137.1|11131.6|11130.7|564
1590747300000|2020-05-29 10:15:00|11132|11131.3|11130.9|11130.3|11136.2|11135.5|11130.8|11130|595
1590747600000|2020-05-29 10:20:00|11130.8|11130.2|11134.9|11134|11136.2|11135.3|11130.8|11130.2|609
1590747900000|2020-05-29 10:25:00|11135|11134.1|11134.7|11134.1|11138|11137.1|11133.1|11132.2|595
1590748200000|2020-05-29 10:30:00|11134.8|11133.9|11138.5|11137.9|11141.2|11140.6|11134|11133.2|580
1590748500000|2020-05-29 10:35:00|11138.4|11137.8|11139.1|11138.5|11139.9|11139.1|11136.3|11135.6|564
1590748800000|2020-05-29 10:40:00|11139.2|11138.3|11134|11133.1|11139.2|11138.4|11132.4|11131.7|506
1590749100000|2020-05-29 10:45:00|11134.1|11133.2|11136.1|11135.2|11137.6|11136.9|11133|11132.2|622
1590749400000|2020-05-29 10:50:00|11136.2|11135.3|11132|11131.1|11137.4|11136.6|11126.6|11125.7|791
1590749700000|2020-05-29 10:55:00|11131.9|11131.3|11131.1|11130.2|11133.3|11132.6|11129.6|11128.7|661
1590750000000|2020-05-29 11:00:00|11131.2|11130.3|11135.8|11134.9|11136.5|11135.9|11129.9|11129|770
1590750300000|2020-05-29 11:05:00|11135.7|11134.8|11137.1|11136.2|11141.2|11140.5|11135.5|11134.6|719
1590750600000|2020-05-29 11:10:00|11136.9|11136.3|11133.1|11132.2|11137.6|11136.7|11133|11132.2|666
1590750900000|2020-05-29 11:15:00|11133.2|11132.3|11134.1|11133.5|11135.7|11135|11132.5|11131.9|613
1590751200000|2020-05-29 11:20:00|11134.2|11133.3|11136.7|11136.1|11138.3|11137.6|11134.1|11133.3|475
1590751500000|2020-05-29 11:25:00|11137|11136.4|11138.6|11138|11140.1|11139.4|11136.7|11136|495
1590751800000|2020-05-29 11:30:00|11138.5|11137.9|11137.6|11137|11139.7|11138.9|11136.7|11136.1|527
1590752100000|2020-05-29 11:35:00|11137.5|11136.9|11141.7|11141.1|11142.4|11141.6|11136.5|11135.8|596
1590752400000|2020-05-29 11:40:00|11142.1|11141.2|11139.5|11138.6|11142.2|11141.4|11139.2|11138.5|520
1590752700000|2020-05-29 11:45:00|11139.4|11138.5|11137.9|11137.3|11141|11140.4|11136.3|11135.5|601
1590753000000|2020-05-29 11:50:00|11138|11137.1|11138.7|11138.1|11140.4|11139.6|11136.2|11135.5|575
1590753300000|2020-05-29 11:55:00|11138.6|11138|11135.7|11134.8|11138.6|11138|11133.1|11132.5|712
1590753600000|2020-05-29 12:00:00|11135.6|11135|11139|11138.1|11140.4|11139.7|11133.4|11132.7|734
1590753900000|2020-05-29 12:05:00|11139.1|11138.2|11139.9|11139.3|11141.8|11141.1|11138.4|11137.7|640
1590754200000|2020-05-29 12:10:00|11139.8|11139.2|11136.4|11135.8|11141.1|11140.4|11136.4|11135.8|529
1590754500000|2020-05-29 12:15:00|11136.8|11136.2|11143.9|11143|11145.5|11144.6|11136.5|11135.9|555
1590754800000|2020-05-29 12:20:00|11143.8|11143.2|11138.5|11137.9|11144.9|11144.1|11138.4|11137.6|740
1590755100000|2020-05-29 12:25:00|11138.6|11137.7|11141.1|11140|11141.4|11140.5|11135.9|11135.2|629
1590755400000|2020-05-29 12:30:00|11141.2|11140.3|11134.3|11133.7|11141.5|11140.3|11133|11132.4|806
1590755700000|2020-05-29 12:35:00|11134.4|11133.8|11138.1|11137.2|11141.3|11140.7|11134.4|11133.8|763
1590756000000|2020-05-29 12:40:00|11138|11137.4|11136.8|11136.2|11139.7|11138.8|11135.4|11134.7|617
1590756300000|2020-05-29 12:45:00|11136.9|11136.3|11134.6|11134|11139.3|11138.7|11133.7|11133.1|717
1590756600000|2020-05-29 12:50:00|11134.5|11133.9|11136.2|11135.6|11137.2|11136.6|11133.2|11132.6|612
1590756900000|2020-05-29 12:55:00|11136.4|11135.8|11130.1|11129.5|11137.2|11136.6|11129.7|11129|618
1590757200000|2020-05-29 13:00:00|11130.2|11129.6|11116.2|11115.3|11131.2|11130.5|11114|11113.2|1036
1590757500000|2020-05-29 13:05:00|11116.4|11115.8|11113.6|11112.7|11119.3|11118.5|11113.6|11112.7|860
1590757800000|2020-05-29 13:10:00|11113.5|11112.6|11114|11113.1|11114.3|11113.4|11101.9|11101|1136
1590758100000|2020-05-29 13:15:00|11113.9|11113|11117.8|11116.9|11119.5|11118.6|11113.5|11112.6|881
1590758400000|2020-05-29 13:20:00|11117.9|11117|11112.9|11112|11118.1|11117.2|11109.5|11108.7|892
1590758700000|2020-05-29 13:25:00|11113.1|11112.2|11113|11112.1|11114.1|11113.2|11108.7|11107.8|898
1590759000000|2020-05-29 13:30:00|11113.2|11112.3|11125.8|11124.9|11127.1|11126.2|11111.2|11110.5|1133
1590759300000|2020-05-29 13:35:00|11125.7|11124.8|11124.5|11123.6|11128.8|11127.9|11119.7|11118.8|991
1590759600000|2020-05-29 13:40:00|11124.4|11123.5|11121|11120.1|11124.6|11123.7|11117.6|11116.8|750
1590759900000|2020-05-29 13:45:00|11121.1|11120.2|11110.4|11109.5|11121.1|11120.2|11108.6|11107.7|983
1590760200000|2020-05-29 13:50:00|11110.2|11109.3|11116.1|11115.2|11118.6|11117.7|11108.8|11107.9|1079
1590760500000|2020-05-29 13:55:00|11116.2|11115.3|11120|11119.1|11122.1|11121.2|11115.2|11114.5|842
1590760800000|2020-05-29 14:00:00|11120.1|11119.2|11122.2|11121.3|11123.1|11122.2|11111.1|11110.5|933
1590761100000|2020-05-29 14:05:00|11122.1|11121.2|11126.3|11125.4|11126.3|11125.4|11118.2|11117.5|978
1590761400000|2020-05-29 14:10:00|11126.2|11125.3|11131.7|11130.8|11133.4|11132.5|11125.2|11124.3|1024
1590761700000|2020-05-29 14:15:00|11131.8|11130.9|11128.6|11127.7|11132|11131.1|11125.4|11124.6|861
1590762000000|2020-05-29 14:20:00|11128.5|11127.6|11124.4|11123.5|11130.8|11129.9|11120.7|11119.8|810
1590762300000|2020-05-29 14:25:00|11124.3|11123.4|11123.6|11122.7|11125|11124.3|11117.3|11116.4|968
1590762600000|2020-05-29 14:30:00|11123.7|11122.8|11124.6|11123.7|11127.3|11126.5|11120.4|11119.6|1028
1590762900000|2020-05-29 14:35:00|11124.5|11123.6|11120.7|11119.8|11125.5|11124.6|11118.9|11118|1014
1590763200000|2020-05-29 14:40:00|11120.9|11120|11127.7|11126.8|11127.9|11127.1|11119.9|11119.1|978
1590763500000|2020-05-29 14:45:00|11127.6|11126.7|11122.3|11121.4|11130.3|11129.6|11115.6|11114.7|1362
1590763800000|2020-05-29 14:50:00|11122.2|11121.3|11116.6|11115.7|11130|11129.1|11115.7|11114.8|1550
1590764100000|2020-05-29 14:55:00|11116.7|11115.8|11126|11125.1|11130.9|11130|11116.2|11115.3|1904
1590764400000|2020-05-29 15:00:00|11125.9|11125|11113.2|11112.3|11125.9|11125|11112.5|11111.6|1667
1590764700000|2020-05-29 15:05:00|11113.1|11112.2|11094.7|11093.8|11114.6|11113.7|11094.7|11093.8|1232
1590765000000|2020-05-29 15:10:00|11094.8|11093.9|11109.3|11108.4|11110.5|11109.6|11094.8|11093.9|1314
1590765300000|2020-05-29 15:15:00|11109|11108.3|11115.8|11114.9|11117.4|11116.5|11108.7|11107.8|1032
1590765600000|2020-05-29 15:20:00|11115.9|11115|11117.8|11116.9|11124.1|11123.2|11114.8|11113.9|978
1590765900000|2020-05-29 15:25:00|11117.7|11116.8|11124.8|11123.9|11128.7|11127.8|11114.1|11113.2|1039
1590766200000|2020-05-29 15:30:00|11125.2|11124.3|11126.7|11125.8|11128.8|11127.9|11119.2|11118.3|817
1590766500000|2020-05-29 15:35:00|11126.6|11125.7|11120.3|11119.4|11128.2|11127.3|11119.4|11118.5|828
1590766800000|2020-05-29 15:40:00|11120.2|11119.3|11117.8|11116.9|11123.2|11122.4|11116.3|11115.4|793
1590767100000|2020-05-29 15:45:00|11117.9|11117|11113.6|11112.7|11118.3|11117.5|11113.1|11112.2|699
1590767400000|2020-05-29 15:50:00|11113.7|11112.8|11109.3|11108.4|11115.3|11114.4|11107.8|11106.9|658
1590767700000|2020-05-29 15:55:00|11109.4|11108.5|11107.3|11106.4|11111.8|11110.9|11105.8|11105|608
1590768000000|2020-05-29 16:00:00|11107.4|11106.5|11104|11103.1|11111.5|11110.6|11102.2|11101.3|699
1590768300000|2020-05-29 16:05:00|11103.9|11103|11096.5|11095.6|11104.3|11103.4|11094.9|11094|672
1590768600000|2020-05-29 16:10:00|11096.6|11095.7|11101.1|11100.2|11103.2|11102.3|11096|11095.1|732
1590768900000|2020-05-29 16:15:00|11101|11100.1|11096.7|11095.8|11101.1|11100.3|11095.5|11094.8|647
1590769200000|2020-05-29 16:20:00|11096.8|11095.9|11099|11098.4|11100.2|11099.5|11096.2|11095.3|456
1590769500000|2020-05-29 16:25:00|11098.9|11098.3|11094.6|11093.7|11098.9|11098.3|11093.9|11093.1|492
1590769800000|2020-05-29 16:30:00|11094.4|11093.8|11090.5|11089.6|11095.1|11094.2|11090|11089.1|672
1590770100000|2020-05-29 16:35:00|11090.6|11089.7|11097.7|11096.8|11097.9|11097.2|11090.4|11089.7|595
1590770400000|2020-05-29 16:40:00|11097.8|11096.9|11096.9|11096|11098.5|11097.7|11096.3|11095.6|392
1590770700000|2020-05-29 16:45:00|11097|11096.1|11095.4|11094.5|11097.6|11096.7|11095.1|11094.4|507
1590771000000|2020-05-29 16:50:00|11095.3|11094.4|11094.7|11093.8|11095.6|11095|11090.6|11089.9|569
1590771300000|2020-05-29 16:55:00|11094.6|11093.7|11098.3|11097.4|11100.3|11099.4|11092.6|11091.9|1055
1590771600000|2020-05-29 17:00:00|11098.2|11097.3|11091.2|11090.3|11099.4|11098.6|11089.8|11089.1|679
1590771900000|2020-05-29 17:05:00|11091|11090.1|11089.4|11088.8|11091.9|11091.2|11089.3|11088.6|632
1590772200000|2020-05-29 17:10:00|11089.5|11088.9|11090.7|11089.8|11092|11091.2|11085.2|11084.4|687
1590772500000|2020-05-29 17:15:00|11090.9|11090|11089.3|11088.7|11093.2|11092.3|11088.9|11088|488
1590772800000|2020-05-29 17:20:00|11089.4|11088.8|11086.4|11085.5|11090.2|11089.4|11085.7|11084.8|447
1590773100000|2020-05-29 17:25:00|11086.5|11085.6|11083|11082.1|11087.6|11086.8|11082.6|11082|503
1590773400000|2020-05-29 17:30:00|11082.8|11082.2|11086.6|11086|11087.4|11086.8|11081.3|11080.5|589
1590773700000|2020-05-29 17:35:00|11086.3|11085.7|11087.4|11086.5|11087.8|11087|11085.1|11084.5|500
1590774000000|2020-05-29 17:40:00|11087.3|11086.4|11086.8|11085.9|11088.7|11088|11085.6|11084.7|408
1590774300000|2020-05-29 17:45:00|11086.7|11085.8|11084.2|11083.3|11086.9|11086|11082.3|11081.6|367
1590774600000|2020-05-29 17:50:00|11084.5|11083.6|11086.7|11086.1|11086.9|11086.2|11082|11081.1|354
1590774900000|2020-05-29 17:55:00|11086.8|11086.2|11091.8|11090.9|11092.4|11091.5|11086.1|11085.3|615
1590775200000|2020-05-29 18:00:00|11091.7|11090.8|11090.4|11089.5|11092.8|11091.9|11088.2|11087.3|581
1590775500000|2020-05-29 18:05:00|11090.5|11089.6|11097.4|11096.5|11098.7|11097.8|11089.3|11088.4|911
1590775800000|2020-05-29 18:10:00|11097.5|11096.6|11093.8|11092.9|11099.4|11098.5|11093.2|11092.4|810
1590776100000|2020-05-29 18:15:00|11093.7|11092.8|11095.7|11094.8|11097.4|11096.5|11093.2|11092.4|643
1590776400000|2020-05-29 18:20:00|11096.1|11095.2|11094.6|11094|11096.3|11095.4|11093.5|11092.8|481
1590776700000|2020-05-29 18:25:00|11094.8|11093.9|11096|11095.1|11097|11096.1|11093.8|11092.9|529
1590777000000|2020-05-29 18:30:00|11095.9|11095|11095.8|11094.9|11096.8|11095.9|11094.6|11093.8|488
1590777300000|2020-05-29 18:35:00|11095.9|11095|11093.2|11092.3|11096.5|11095.7|11093.2|11092.3|461
1590777600000|2020-05-29 18:40:00|11093.3|11092.4|11093.7|11093.1|11095.3|11094.7|11092.9|11092|441
1590777900000|2020-05-29 18:45:00|11093.6|11093|11089.8|11088.9|11096.1|11095.4|11089.6|11088.7|572
1590778200000|2020-05-29 18:50:00|11089.9|11089|11087.8|11086.9|11091.8|11090.9|11084.6|11083.7|1062
1590778500000|2020-05-29 18:55:00|11087.7|11086.8|11099.9|11099|11101.2|11100.3|11087.1|11086.2|1290
1590778800000|2020-05-29 19:00:00|11100|11099.1|11101|11100.1|11107.4|11106.5|11095.4|11094.3|1320
1590779100000|2020-05-29 19:05:00|11101.1|11100.2|11100.8|11099.9|11103.2|11102.3|11099.1|11098.2|830
1590779400000|2020-05-29 19:10:00|11100.7|11099.8|11092.7|11091.8|11102|11101.1|11092.6|11091.7|869
1590779700000|2020-05-29 19:15:00|11092.8|11091.9|11099|11098.1|11099.4|11098.5|11090.2|11089.3|759
1590780000000|2020-05-29 19:20:00|11099.1|11098.2|11098.6|11097.7|11101.4|11100.5|11095.2|11094.3|743
1590780300000|2020-05-29 19:25:00|11098.5|11097.6|11089|11088.1|11098.6|11097.7|11086.5|11085.6|744
1590780600000|2020-05-29 19:30:00|11088.9|11088|11093|11092.1|11093|11092.1|11088.4|11087.5|692
1590780900000|2020-05-29 19:35:00|11092.9|11092|11093.1|11092.5|11094.4|11093.5|11091.4|11090.5|581
1590781200000|2020-05-29 19:40:00|11093.2|11092.6|11095.5|11094.6|11096.2|11095.3|11092.5|11091.6|541
1590781500000|2020-05-29 19:45:00|11095.6|11094.7|11091.8|11090.9|11096.4|11095.5|11088.8|11087.9|612
1590781800000|2020-05-29 19:50:00|11091.9|11091|11095.7|11094.8|11097.1|11096.3|11091.8|11090.9|651
1590782100000|2020-05-29 19:55:00|11095.8|11094.9|11100.1|11099.2|11101.4|11100.8|11095.2|11094.4|708
1590782400000|2020-05-29 20:00:00|11100|11099.4|11099.5|11098.6|11105.7|11104.8|11098.4|11097.5|1057
1590782700000|2020-05-29 20:05:00|11099.3|11098.4|11100.8|11099.9|11102.5|11101.6|11098.7|11097.9|618
1590783000000|2020-05-29 20:10:00|11100.7|11099.8|11100.6|11099.7|11102.5|11101.6|11100.1|11099.2|396
1590783300000|2020-05-29 20:15:00|11100.7|11099.8|11103.1|11102.2|11103.3|11102.4|11099.9|11099|301
1590783600000|2020-05-29 20:20:00|11103.3|11102.4|11101.8|11100.9|11103.5|11102.6|11100.4|11099.5|344
1590783900000|2020-05-29 20:25:00|11101.9|11101|11098.9|11098|11103.3|11102.4|11098.5|11097.6|440
1590784200000|2020-05-29 20:30:00|11099|11098.1|11102.3|11101.4|11104|11103.1|11098.8|11097.9|508
1590784500000|2020-05-29 20:35:00|11102.1|11101.2|11102.2|11101.3|11103.1|11102.2|11100.3|11099.4|607
1590784800000|2020-05-29 20:40:00|11102.3|11101.4|11106.7|11105.8|11107.2|11106.3|11102.2|11101.3|678
1590785100000|2020-05-29 20:45:00|11106.6|11105.7|11105.7|11104.8|11108.8|11107.9|11105.7|11104.8|838
1590785400000|2020-05-29 20:50:00|11105.2|11104.3|11108.6|11107.7|11109.5|11108.3|11103.9|11103|965
1590785700000|2020-05-29 20:55:00|11108.7|11107.8|11108.3|11102.3|11110.2|11108.6|11100.7|11094.7|736
1590955200000|2020-05-31 20:00:00|11122.2|11112.7|11122.4|11112.9|11124|11112.9|11122.2|11112|4
1590955500000|2020-05-31 20:05:00|11123.8|11112.2|11123.8|11112.2|11123.8|11112.8|11122.3|11112.2|3
1590955800000|2020-05-31 20:10:00|11121|11109|11124|11112|11124|11112.2|11121|11109|12
1590956100000|2020-05-31 20:15:00|11122.4|11112.9|11123.6|11116.1|11125|11116.1|11122.4|11112.5|7
1590956400000|2020-05-31 20:20:00|11123|11115.5|11123.9|11118.5|11126.4|11118.9|11122|11114.6|41
1590956700000|2020-05-31 20:25:00|11122.1|11117.2|11123.6|11118.8|11124.1|11118.8|11121.3|11117.2|22
1590957000000|2020-05-31 20:30:00|11123.8|11118.9|11123.8|11118.9|11123.9|11119.1|11121.2|11117.2|19
1590957300000|2020-05-31 20:35:00|11124.1|11118.1|11120.4|11114.1|11124.8|11119.6|11118.2|11114|22
1590957600000|2020-05-31 20:40:00|11119.2|11114.2|11121.4|11115.4|11125.4|11115.4|11119.1|11113.1|15
1590957900000|2020-05-31 20:45:00|11125|11113.9|11123.4|11114.2|11125.2|11115.4|11118.9|11113.9|14
1590958200000|2020-05-31 20:50:00|11123.3|11114.3|11126|11115|11126|11116.4|11121.4|11114.2|10
1590958500000|2020-05-31 20:55:00|11123.6|11115.6|11121.9|11114.9|11123.6|11115.6|11118.6|11114.6|7
1590958800000|2020-05-31 21:00:00|11124.3|11114.3|11120.6|11115.3|11125.6|11115.3|11120.6|11112|34
1590959100000|2020-05-31 21:05:00|11121.5|11114.8|11122.4|11115.6|11125.3|11118.6|11119.8|11112.5|124
1590959400000|2020-05-31 21:10:00|11122.8|11116.5|11119.8|11116.5|11124.1|11119.6|11119.2|11115.5|161
1590959700000|2020-05-31 21:15:00|11119.6|11117.7|11119|11115.1|11120.6|11117.7|11116.6|11110.3|124
1590960000000|2020-05-31 21:20:00|11119.1|11113.7|11119|11115.2|11119.9|11115.9|11118.5|11113.5|33
1590960300000|2020-05-31 21:25:00|11118.8|11115.1|11116.5|11113.3|11119|11115.3|11115.6|11113|75
1590960600000|2020-05-31 21:30:00|11116.6|11113.2|11119.3|11115.6|11119.7|11115.9|11115.6|11113.2|289
1590960900000|2020-05-31 21:35:00|11119.2|11115.7|11119.4|11115.5|11120|11117.4|11118.3|11115.1|217
1590961200000|2020-05-31 21:40:00|11119.5|11115.6|11116.7|11114.9|11119.5|11115.7|11116.1|11114.2|227
1590961500000|2020-05-31 21:45:00|11116.5|11114.4|11115.4|11112.4|11117|11114.9|11115|11112|247
1590961800000|2020-05-31 21:50:00|11115.3|11112.5|11114.8|11112.1|11115.4|11112.8|11114.4|11111.6|184
1590962100000|2020-05-31 21:55:00|11114.9|11112|11115.2|11112.6|11115.7|11113.8|11114.2|11112|245
1590962400000|2020-05-31 22:00:00|11115|11112.4|11105.9|11104.6|11115.1|11112.4|11103|11101.9|1201
1590962700000|2020-05-31 22:05:00|11105.7|11104.8|11105.8|11104.7|11106.9|11106|11103.5|11102.4|661
1590963000000|2020-05-31 22:10:00|11105.9|11104.6|11105.8|11104.7|11107.5|11106.6|11105|11103.9|460
1590963300000|2020-05-31 22:15:00|11105.7|11104.8|11105.5|11104.6|11106.8|11105.9|11104.2|11103.3|361
1590963600000|2020-05-31 22:20:00|11105.6|11104.7|11106.8|11105.9|11107.6|11106.6|11105.6|11104.7|241
1590963900000|2020-05-31 22:25:00|11106.7|11105.8|11110.5|11109.6|11110.5|11109.6|11106.2|11105.3|386
1590964200000|2020-05-31 22:30:00|11110.4|11109.5|11108.4|11107.5|11110.6|11109.7|11107.9|11107|325
1590964500000|2020-05-31 22:35:00|11108.3|11107.4|11113|11112.1|11113.1|11112.2|11107.9|11107|333
1590964800000|2020-05-31 22:40:00|11113.1|11112.2|11113.5|11112.6|11114.2|11113.3|11112.1|11111.2|262
1590965100000|2020-05-31 22:45:00|11113.4|11112.5|11113.1|11112.2|11114.9|11114|11112.4|11111.5|294
1590965400000|2020-05-31 22:50:00|11113.2|11112.3|11114.4|11113.5|11114.6|11113.7|11111.9|11111|124
1590965700000|2020-05-31 22:55:00|11114.5|11113.6|11112.7|11111.8|11114.5|11113.6|11112.1|11111.2|216
1590966000000|2020-05-31 23:00:00|11112.6|11111.7|11113.8|11112.9|11114.6|11113.7|11112.2|11111.3|221
1590966300000|2020-05-31 23:05:00|11113.9|11113|11115.3|11114.4|11115.5|11114.6|11113.8|11112.9|244
1590966600000|2020-05-31 23:10:00|11115.4|11114.5|11115.9|11115|11117.2|11116.3|11115.3|11114.4|269
1590966900000|2020-05-31 23:15:00|11115.8|11114.9|11115.4|11114.5|11116.2|11115.3|11114.8|11113.9|250
1590967200000|2020-05-31 23:20:00|11115.5|11114.6|11117.3|11116.4|11118.9|11118|11115.2|11114.3|279
1590967500000|2020-05-31 23:25:00|11117.2|11116.3|11118|11117.1|11118.2|11117.3|11115.9|11115|256
1590967800000|2020-05-31 23:30:00|11118.2|11117.3|11115.9|11115.3|11118.2|11117.3|11115.9|11115.1|231
1590968100000|2020-05-31 23:35:00|11116.4|11115.5|11116.2|11115.3|11117.8|11116.9|11116.1|11115.2|209
1590968400000|2020-05-31 23:40:00|11116.4|11115.5|11116.7|11115.8|11117.2|11116.5|11115.5|11114.6|273
1590968700000|2020-05-31 23:45:00|11116.6|11115.7|11119.3|11118.4|11119.6|11118.7|11116.1|11115.3|240
1590969000000|2020-05-31 23:50:00|11119.1|11118.2|11119.6|11118.7|11120.1|11119.3|11117.8|11117.2|215
1590969300000|2020-05-31 23:55:00|11119.5|11118.6|11116.2|11115.3|11119.6|11118.8|11116.2|11115.3|274
1590969600000|2020-06-01 00:00:00|11116.4|11115.5|11115.5|11114.6|11116.9|11116|11113.1|11112.4|471
1590969900000|2020-06-01 00:05:00|11115.7|11114.8|11118.8|11117.9|11119.5|11118.7|11114.6|11113.7|641
1590970200000|2020-06-01 00:10:00|11118.9|11118|11118.7|11117.8|11122.4|11121.5|11117.2|11116.3|530
1590970500000|2020-06-01 00:15:00|11118.6|11117.7|11125.5|11124.6|11126|11125.2|11118.2|11117.3|590
1590970800000|2020-06-01 00:20:00|11125.3|11124.4|11123.7|11123.1|11126.6|11125.7|11122|11121.1|603
1590971100000|2020-06-01 00:25:00|11123.8|11123.2|11121.6|11120.7|11126.3|11125.4|11121.2|11120.3|511
1590971400000|2020-06-01 00:30:00|11121.5|11120.6|11119.8|11118.9|11122.4|11121.7|11119.4|11118.5|460
1590971700000|2020-06-01 00:35:00|11120|11119.2|11118.8|11117.9|11120|11119.2|11117.3|11116.4|372
1590972000000|2020-06-01 00:40:00|11118.7|11117.8|11116.8|11116.2|11118.8|11117.9|11116.7|11116.1|287
1590972300000|2020-06-01 00:45:00|11117|11116.4|11116|11115.4|11117.2|11116.5|11115.6|11114.9|291
1590972600000|2020-06-01 00:50:00|11115.9|11115.3|11121.9|11121|11123.3|11122.4|11115.9|11115.1|545
1590972900000|2020-06-01 00:55:00|11121.8|11120.9|11122.1|11121.5|11124.1|11123.3|11121.4|11120.5|430
1590973200000|2020-06-01 01:00:00|11122|11121.4|11118.7|11117.8|11122|11121.4|11117.4|11116.8|467
1590973500000|2020-06-01 01:05:00|11118.6|11118|11117.5|11116.6|11118.7|11118|11116.8|11116|462
1590973800000|2020-06-01 01:10:00|11117.4|11116.5|11119.5|11118.6|11119.5|11118.8|11117|11116.3|391
1590974100000|2020-06-01 01:15:00|11119.4|11118.5|11126.8|11126.2|11127.2|11126.6|11119.2|11118.3|563
1590974400000|2020-06-01 01:20:00|11126.7|11126.1|11134.4|11133.5|11136.2|11135.3|11126|11125.2|667
1590974700000|2020-06-01 01:25:00|11134.2|11133.3|11136.6|11135.7|11137.2|11136.5|11131.8|11130.9|629
1590975000000|2020-06-01 01:30:00|11136.8|11135.9|11135.2|11134.3|11140.6|11140|11135.1|11134.2|773
1590975300000|2020-06-01 01:35:00|11135.3|11134.4|11134.5|11133.9|11137.3|11136.4|11133.3|11132.5|562
1590975600000|2020-06-01 01:40:00|11134.4|11133.8|11132.9|11132|11138.6|11137.7|11132.4|11131.5|549
1590975900000|2020-06-01 01:45:00|11133.2|11132.3|11136.5|11135.6|11137.6|11136.7|11132.5|11131.6|441
1590976200000|2020-06-01 01:50:00|11136.4|11135.5|11135.4|11134.5|11136.6|11136|11134.3|11133.7|387
1590976500000|2020-06-01 01:55:00|11135.3|11134.7|11134.5|11133.9|11135.5|11134.9|11133.4|11132.8|443
1590976800000|2020-06-01 02:00:00|11134.9|11134|11134|11133.1|11136.6|11135.8|11132.9|11132.1|501
1590977100000|2020-06-01 02:05:00|11133.9|11133|11132.3|11131.4|11134.4|11133.6|11130.4|11129.6|419
1590977400000|2020-06-01 02:10:00|11132.5|11131.6|11132.1|11131.5|11133.2|11132.4|11130.9|11130.1|357
1590977700000|2020-06-01 02:15:00|11132.3|11131.7|11132.4|11131.8|11133.2|11132.4|11131.7|11130.9|240
1590978000000|2020-06-01 02:20:00|11132.3|11131.7|11134.9|11134.3|11135.2|11134.4|11131.8|11131.2|275
1590978300000|2020-06-01 02:25:00|11135.1|11134.5|11135|11134.1|11137.2|11136.5|11134.7|11134|311
1590978600000|2020-06-01 02:30:00|11134.9|11134.4|11136.8|11136.2|11137.1|11136.5|11134.3|11133.5|280
1590978900000|2020-06-01 02:35:00|11137|11136.1|11137.3|11136.4|11138|11137.2|11135.9|11135.2|400
1590979200000|2020-06-01 02:40:00|11137.1|11136.5|11139.2|11138.6|11140.6|11140|11137.1|11136.3|414
1590979500000|2020-06-01 02:45:00|11139.1|11138.5|11137.9|11137|11140.3|11139.7|11137.7|11137|438
1590979800000|2020-06-01 02:50:00|11138|11137.3|11137.9|11137.3|11139.3|11138.6|11137.2|11136.5|398
1590980100000|2020-06-01 02:55:00|11137.8|11137.2|11137.7|11137.1|11138.6|11137.9|11137.4|11136.6|293
1590980400000|2020-06-01 03:00:00|11137.5|11136.9|11137.5|11136.6|11138.7|11138|11136.8|11136.2|277
1590980700000|2020-06-01 03:05:00|11137.3|11136.7|11135.3|11134.7|11138.3|11137.7|11134.8|11134|329
1590981000000|2020-06-01 03:10:00|11135.2|11134.6|11134.8|11134.2|11135.9|11135.3|11134.4|11133.7|243
1590981300000|2020-06-01 03:15:00|11134.9|11134.3|11134.5|11133.9|11135.9|11135.3|11134.4|11133.8|192
1590981600000|2020-06-01 03:20:00|11134.4|11133.8|11134.8|11134.2|11136.1|11135.5|11134.3|11133.7|196
1590981900000|2020-06-01 03:25:00|11134.9|11134.3|11134.7|11134.1|11135.6|11134.9|11134.2|11133.6|239
1590982200000|2020-06-01 03:30:00|11134.8|11134.2|11134|11133.4|11135.5|11134.9|11132.9|11132.3|288
1590982500000|2020-06-01 03:35:00|11133.9|11133.3|11133.9|11133.3|11135|11134.4|11133.2|11132.6|209
1590982800000|2020-06-01 03:40:00|11134|11133.4|11135.9|11135.3|11136.2|11135.6|11133.8|11133.2|211
1590983100000|2020-06-01 03:45:00|11136.1|11135.5|11134.8|11134.2|11136.4|11135.8|11134.1|11133.5|166
1590983400000|2020-06-01 03:50:00|11134.9|11134.3|11133.9|11133.3|11135.5|11134.9|11133.9|11133.3|214
1590983700000|2020-06-01 03:55:00|11134.1|11133.2|11133.2|11132.6|11135.1|11134.5|11133.2|11132.6|274
1590984000000|2020-06-01 04:00:00|11133.3|11132.7|11138.2|11137.6|11138.2|11137.6|11133|11132.4|239
1590984300000|2020-06-01 04:05:00|11138.1|11137.5|11137.5|11136.9|11138.6|11137.9|11136.8|11136.1|163
1590984600000|2020-06-01 04:10:00|11137.4|11136.8|11136.5|11135.6|11138.3|11137.7|11136.2|11135.5|266
1590984900000|2020-06-01 04:15:00|11136.4|11135.5|11134.7|11134.1|11136.7|11136|11134.4|11133.7|310
1590985200000|2020-06-01 04:20:00|11134.8|11133.9|11135.3|11134.4|11135.6|11135|11134.6|11133.9|172
1590985500000|2020-06-01 04:25:00|11135.4|11134.5|11137.3|11136.7|11137.6|11136.8|11135.2|11134.5|196
1590985800000|2020-06-01 04:30:00|11137.2|11136.6|11135.4|11134.8|11137.4|11136.8|11134.8|11134.2|173
1590986100000|2020-06-01 04:35:00|11135.3|11134.7|11134.1|11133.5|11135.7|11135.1|11133.4|11132.7|191
1590986400000|2020-06-01 04:40:00|11134.2|11133.6|11134.4|11133.8|11135|11134.4|11133.6|11133|166
1590986700000|2020-06-01 04:45:00|11134.5|11133.9|11134.1|11133.5|11135.5|11134.7|11133.8|11133.2|174
1590987000000|2020-06-01 04:50:00|11134.2|11133.6|11136.3|11135.4|11136.6|11136|11133.8|11133.2|259
1590987300000|2020-06-01 04:55:00|11136.2|11135.3|11133.9|11133.3|11136.4|11135.8|11133.5|11132.9|235
1590987600000|2020-06-01 05:00:00|11133.8|11133.2|11133.7|11133.1|11135.2|11134.6|11133|11132.4|228
1590987900000|2020-06-01 05:05:00|11133.5|11132.9|11133.7|11132.8|11134.6|11133.9|11131.4|11130.8|366
1590988200000|2020-06-01 05:10:00|11133.8|11132.9|11133.9|11133|11133.9|11133.2|11130.8|11130.2|288
1590988500000|2020-06-01 05:15:00|11133.8|11133.2|11135.8|11135.2|11136.1|11135.4|11133.6|11133|272
1590988800000|2020-06-01 05:20:00|11135.9|11135.3|11138.8|11138.2|11139.5|11138.8|11135.8|11135|414
1590989100000|2020-06-01 05:25:00|11139|11138.1|11138.3|11137.4|11140.2|11139.5|11137.4|11136.8|324
1590989400000|2020-06-01 05:30:00|11138.4|11137.5|11141.9|11141.3|11143|11142.4|11137.8|11137|326
1590989700000|2020-06-01 05:35:00|11141.7|11141.1|11140.5|11139.6|11141.9|11141.3|11140|11139.3|257
1590990000000|2020-06-01 05:40:00|11140.4|11139.5|11141.2|11140.6|11142.3|11141.7|11140.2|11139.5|274
1590990300000|2020-06-01 05:45:00|11141.1|11140.5|11138.2|11137.3|11141.6|11141|11137.9|11137.1|240
1590990600000|2020-06-01 05:50:00|11138.3|11137.4|11139.4|11138.8|11139.4|11138.8|11137.7|11137.1|240
1590990900000|2020-06-01 05:55:00|11139.6|11139|11140.3|11139.4|11141|11140.4|11138.3|11137.7|320
1590991200000|2020-06-01 06:00:00|11140.2|11139.3|11141.1|11140.5|11142.1|11141.5|11138.6|11138|549
1590991500000|2020-06-01 06:05:00|11141.3|11140.7|11143.8|11143.2|11144.4|11143.8|11141.1|11140.5|476
1590991800000|2020-06-01 06:10:00|11144|11143.4|11145.8|11145.2|11150.9|11150.3|11143.5|11142.9|652
1590992100000|2020-06-01 06:15:00|11145.7|11145.1|11145.8|11145.2|11149.2|11148.5|11142.9|11142.2|670
1590992400000|2020-06-01 06:20:00|11145.6|11145|11143.5|11142.9|11145.9|11145.1|11142.2|11141.6|516
1590992700000|2020-06-01 06:25:00|11143.6|11142.7|11144.1|11143.5|11144.9|11144.2|11142.5|11141.9|434
1590993000000|2020-06-01 06:30:00|11144|11143.4|11142.7|11142.1|11144.8|11144.2|11141.2|11140.6|500
1590993300000|2020-06-01 06:35:00|11142.6|11142|11140.7|11140.1|11143.8|11143.2|11140.5|11139.9|369
1590993600000|2020-06-01 06:40:00|11140.5|11139.9|11140.8|11140.2|11141.6|11141|11138.5|11137.9|442
1590993900000|2020-06-01 06:45:00|11140.6|11140|11140|11139.4|11143.2|11142.5|11139.2|11138.6|444
1590994200000|2020-06-01 06:50:00|11139.9|11139.3|11136.1|11135.5|11139.9|11139.3|11135.4|11134.8|367
1590994500000|2020-06-01 06:55:00|11136.2|11135.6|11137.6|11136.7|11141|11140.4|11136.2|11135.6|374
1590994800000|2020-06-01 07:00:00|11137.7|11136.8|11141.1|11140.5|11141.3|11140.7|11135.3|11134.4|746
1590995100000|2020-06-01 07:05:00|11141|11140.4|11143.2|11142.6|11144.6|11143.9|11140.4|11139.8|677
1590995400000|2020-06-01 07:10:00|11143.1|11142.5|11138.3|11137.4|11143.8|11143.2|11138|11137.2|742
1590995700000|2020-06-01 07:15:00|11138.4|11137.5|11135|11134.1|11139.3|11138.6|11132.2|11131.5|741
1590996000000|2020-06-01 07:20:00|11134.9|11134|11136.5|11135.9|11138|11137.4|11133.7|11133.1|496
1590996300000|2020-06-01 07:25:00|11136.7|11135.8|11134|11133.1|11139.6|11139|11133.3|11132.7|610
1590996600000|2020-06-01 07:30:00|11133.8|11133.2|11135.9|11135.3|11136.1|11135.4|11133.3|11132.7|565
1590996900000|2020-06-01 07:35:00|11135.8|11135.2|11136.3|11135.7|11139.2|11138.6|11135.2|11134.6|537
1590997200000|2020-06-01 07:40:00|11136.2|11135.6|11142.9|11142|11143.2|11142.5|11134.4|11133.8|652
1590997500000|2020-06-01 07:45:00|11142.8|11142.2|11150.7|11149.8|11154.5|11153.6|11142.3|11141.5|906
1590997800000|2020-06-01 07:50:00|11150.6|11149.7|11146.8|11145.9|11151.6|11150.9|11145.9|11145|729
1590998100000|2020-06-01 07:55:00|11146.7|11145.8|11149.3|11148.4|11150.8|11149.9|11145.1|11144.2|786
1590998400000|2020-06-01 08:00:00|11149.5|11148.6|11138|11137.1|11149.5|11148.6|11137.7|11136.9|744
1590998700000|2020-06-01 08:05:00|11137.9|11137|11133.8|11132.9|11143.2|11142.4|11130.4|11129.5|1237
1590999000000|2020-06-01 08:10:00|11133.9|11133|11128.1|11127.2|11134.5|11133.6|11116.8|11115.9|1437
1590999300000|2020-06-01 08:15:00|11128.3|11127.4|11122.9|11122|11128.4|11127.5|11119.3|11118.5|1192
1590999600000|2020-06-01 08:20:00|11123|11122.1|11125.8|11125.2|11128.6|11127.8|11122.5|11121.7|1139
1590999900000|2020-06-01 08:25:00|11125.9|11125.3|11134.1|11133.5|11134.1|11133.5|11123.1|11122.5|1001
1591000200000|2020-06-01 08:30:00|11134|11133.4|11134.6|11133.7|11134.7|11134|11128.2|11127.6|960
1591000500000|2020-06-01 08:35:00|11134.7|11133.8|11134.2|11133.6|11136.6|11135.9|11132.7|11132|886
1591000800000|2020-06-01 08:40:00|11134.1|11133.5|11136.3|11135.7|11137.3|11136.7|11132|11131.4|716
1591001100000|2020-06-01 08:45:00|11136.6|11135.9|11135.1|11134.5|11138.7|11138.1|11132.8|11132.2|722
1591001400000|2020-06-01 08:50:00|11135.2|11134.6|11139.4|11138.8|11141.9|11141.3|11134.9|11134.3|735
1591001700000|2020-06-01 08:55:00|11139.1|11138.5|11139.8|11139.2|11141.8|11141.2|11137.8|11137|728
1591002000000|2020-06-01 09:00:00|11140|11139.4|11139.2|11138.6|11141.7|11141|11137.2|11136.6|815
1591002300000|2020-06-01 09:05:00|11138.9|11138.3|11138|11137.1|11139.9|11139.2|11134.7|11134|582
1591002600000|2020-06-01 09:10:00|11138.1|11137.2|11134.7|11134.1|11138.8|11138.2|11133.5|11132.9|522
1591002900000|2020-06-01 09:15:00|11134.6|11134|11131.1|11130.5|11135.2|11134.6|11131|11130.4|530
1591003200000|2020-06-01 09:20:00|11131.2|11130.6|11120.8|11120.2|11131.2|11130.6|11120.5|11119.9|620
1591003500000|2020-06-01 09:25:00|11120.9|11120.3|11125.9|11125.3|11128.1|11127.3|11120.8|11120.2|744
1591003800000|2020-06-01 09:30:00|11126|11125.4|11123.5|11122.9|11126.5|11125.7|11121.1|11120.5|662
1591004100000|2020-06-01 09:35:00|11123.7|11122.8|11123|11122.4|11123.9|11123.3|11120.7|11120|567
1591004400000|2020-06-01 09:40:00|11123.2|11122.6|11116.5|11115.9|11125.2|11124.6|11115.7|11115.1|645
1591004700000|2020-06-01 09:45:00|11115.8|11115.2|11112.3|11111.7|11118.7|11118.1|11112.3|11111.7|672
1591005000000|2020-06-01 09:50:00|11112.4|11111.8|11113.2|11112.6|11115.8|11115.2|11107.9|11107.3|700
1591005300000|2020-06-01 09:55:00|11113.1|11112.5|11114.4|11113.8|11114.5|11113.9|11111.7|11111.1|525
1591005600000|2020-06-01 10:00:00|11114.8|11114.2|11114.9|11114.3|11115.3|11114.7|11110.2|11109.6|617
1591005900000|2020-06-01 10:05:00|11114.8|11114.2|11109.8|11109.2|11116.9|11116.3|11109.8|11109.2|550
1591006200000|2020-06-01 10:10:00|11109.9|11109.3|11109.9|11109.3|11110.8|11110|11104.9|11104.3|557
1591006500000|2020-06-01 10:15:00|11110.2|11109.6|11107.2|11106.6|11111.9|11111.3|11107|11106.4|603
1591006800000|2020-06-01 10:20:00|11107.1|11106.5|11112.1|11111.5|11112.4|11111.8|11106.7|11106.1|599
1591007100000|2020-06-01 10:25:00|11112.2|11111.6|11112.6|11112|11115.2|11114.6|11111.4|11110.8|503
1591007400000|2020-06-01 10:30:00|11112.5|11111.9|11114.1|11113.5|11115.3|11114.7|11112.1|11111.5|531
1591007700000|2020-06-01 10:35:00|11113.7|11113.1|11112.3|11111.7|11114.6|11114|11111.3|11110.6|422
1591008000000|2020-06-01 10:40:00|11112.2|11111.6|11110.8|11110.2|11113.4|11112.7|11110|11109.4|532
1591008300000|2020-06-01 10:45:00|11111.1|11110.5|11106.7|11106.1|11112.5|11111.9|11106.1|11105.5|559
1591008600000|2020-06-01 10:50:00|11106.8|11106.2|11105.7|11105.1|11109.4|11108.8|11105.1|11104.5|436
1591008900000|2020-06-01 10:55:00|11105.5|11104.9|11106.4|11105.8|11107.5|11106.9|11100.8|11100.2|653
1591009200000|2020-06-01 11:00:00|11106.3|11105.7|11110.3|11109.7|11110.7|11110.1|11106.1|11105.3|548
1591009500000|2020-06-01 11:05:00|11110.5|11109.9|11109.5|11108.9|11112.7|11112.1|11107.5|11106.9|530
1591009800000|2020-06-01 11:10:00|11109.6|11109|11112.1|11111.5|11112.3|11111.7|11109.2|11108.5|472
1591010100000|2020-06-01 11:15:00|11112.2|11111.6|11116.2|11115.6|11116.4|11115.7|11111.7|11111.1|556
1591010400000|2020-06-01 11:20:00|11116.3|11115.7|11116.2|11115.6|11117|11116.4|11114.6|11113.9|482
1591010700000|2020-06-01 11:25:00|11115.9|11115.3|11113.3|11112.7|11116.5|11115.8|11112.9|11112.3|308
1591011000000|2020-06-01 11:30:00|11113.2|11112.6|11111.1|11110.5|11114.7|11114.1|11109.4|11108.8|400
1591011300000|2020-06-01 11:35:00|11111.6|11111|11114.8|11114.2|11115.1|11114.5|11109.7|11108.9|404
1591011600000|2020-06-01 11:40:00|11114.9|11114.3|11114.1|11113.5|11120.9|11120.3|11113.7|11113.1|602
1591011900000|2020-06-01 11:45:00|11114.4|11113.6|11113.9|11113|11115|11114.4|11111.5|11110.9|460
1591012200000|2020-06-01 11:50:00|11113.6|11112.9|11114.3|11113.7|11115|11114.4|11109.5|11108.9|418
1591012500000|2020-06-01 11:55:00|11114.4|11113.8|11112.2|11111.6|11115.5|11114.9|11112|11111.4|512
1591012800000|2020-06-01 12:00:00|11112.5|11111.9|11114.7|11114.1|11115.1|11114.5|11111.3|11110.7|457
1591013100000|2020-06-01 12:05:00|11114.8|11114.2|11116.2|11115.6|11118.2|11117.6|11113.8|11113.1|493
1591013400000|2020-06-01 12:10:00|11116.1|11115.5|11116.4|11115.8|11118.2|11117.6|11115.4|11114.8|404
1591013700000|2020-06-01 12:15:00|11116.5|11115.9|11116.1|11115.5|11118.9|11118.3|11116.1|11115.5|499
1591014000000|2020-06-01 12:20:00|11116.2|11115.6|11117.7|11117.1|11121.2|11120.6|11116.1|11115.5|502
1591014300000|2020-06-01 12:25:00|11117.9|11117.3|11114.1|11113.5|11118|11117.4|11112.4|11111.8|441
1591014600000|2020-06-01 12:30:00|11114|11113.4|11107.8|11106.9|11115.4|11114.8|11107.1|11106.5|688
1591014900000|2020-06-01 12:35:00|11107.7|11106.8|11107.2|11106.6|11109.7|11109.1|11106|11105.4|576
1591015200000|2020-06-01 12:40:00|11107.1|11106.5|11108.2|11107.6|11109.9|11109.3|11104.9|11104.3|478
1591015500000|2020-06-01 12:45:00|11108.1|11107.5|11106.5|11105.9|11108.9|11108.3|11104.9|11104.3|541
1591015800000|2020-06-01 12:50:00|11106.6|11106|11102.8|11102.2|11107|11106.4|11101.2|11100.6|535
1591016100000|2020-06-01 12:55:00|11102.9|11102.3|11110.3|11109.7|11110.7|11110.1|11102.3|11101.7|492
1591016400000|2020-06-01 13:00:00|11110.2|11109.6|11111|11110.4|11111.2|11110.6|11107.6|11106.9|494
1591016700000|2020-06-01 13:05:00|11110.9|11110.3|11110|11109.4|11113|11112.4|11108.5|11107.9|387
1591017000000|2020-06-01 13:10:00|11109.9|11109.3|11108.5|11107.9|11111|11110.3|11106.3|11105.7|425
1591017300000|2020-06-01 13:15:00|11108.4|11107.8|11105.1|11104.5|11108.6|11108|11103.8|11103.2|469
1591017600000|2020-06-01 13:20:00|11105|11104.4|11113|11112.4|11113.7|11113.1|11105|11104.4|430
1591017900000|2020-06-01 13:25:00|11113.3|11112.7|11119.3|11118.7|11119.7|11119.1|11112.9|11112.3|479
1591018200000|2020-06-01 13:30:00|11119.4|11118.8|11118.8|11118.2|11120.9|11120.3|11115.7|11115.1|699
1591018500000|2020-06-01 13:35:00|11118.7|11118.1|11115.9|11115.3|11119.4|11118.8|11114.5|11113.9|535
1591018800000|2020-06-01 13:40:00|11116|11115.4|11117.3|11116.4|11118.3|11117.5|11114.4|11113.6|678
1591019100000|2020-06-01 13:45:00|11116.9|11116|11118.2|11117.3|11120.4|11119.8|11115.1|11114.3|799
1591019400000|2020-06-01 13:50:00|11117.9|11117.2|11122.5|11121.9|11124.8|11124.1|11117.7|11116.9|808
1591019700000|2020-06-01 13:55:00|11122.8|11122|11125.9|11125|11127.3|11126.5|11121.2|11120.5|662
1591020000000|2020-06-01 14:00:00|11126.1|11124.9|11122|11121.4|11126.7|11125.8|11120.7|11119.8|950
1591020300000|2020-06-01 14:05:00|11122.1|11121.5|11126.2|11125.6|11127|11126.2|11120.7|11120.1|1036
1591020600000|2020-06-01 14:10:00|11126.8|11125.9|11129.7|11129.1|11131.2|11130.3|11126.2|11125.4|1040
1591020900000|2020-06-01 14:15:00|11129.9|11129|11135.9|11135|11139|11138.1|11125.1|11124.5|1078
1591021200000|2020-06-01 14:20:00|11135.8|11134.9|11137.6|11136.7|11138.6|11138|11134.6|11133.7|1038
1591021500000|2020-06-01 14:25:00|11137.4|11136.8|11127.5|11126.6|11137.6|11137|11127.3|11126.6|933
1591021800000|2020-06-01 14:30:00|11127.7|11127.1|11127.3|11126.4|11131.5|11130.8|11124.9|11124|909
1591022100000|2020-06-01 14:35:00|11127.2|11126.6|11125.4|11124.8|11129.2|11128.5|11119.9|11119|923
1591022400000|2020-06-01 14:40:00|11125.3|11124.7|11126.6|11125.7|11127.7|11127|11121.5|11120.9|870
1591022700000|2020-06-01 14:45:00|11126.5|11125.9|11126.4|11125.5|11128.5|11127.9|11125.2|11124.3|744
1591023000000|2020-06-01 14:50:00|11126.5|11125.6|11134.3|11133.4|11135.9|11135|11121.2|11120.3|947
1591023300000|2020-06-01 14:55:00|11134.4|11133.5|11137.6|11136.7|11137.8|11137.2|11130.6|11129.7|1120
1591023600000|2020-06-01 15:00:00|11137.7|11136.8|11130.6|11129.7|11140.9|11140.3|11130.1|11129.2|1054
1591023900000|2020-06-01 15:05:00|11130.7|11129.8|11127|11126.1|11132|11131.2|11126.9|11126.1|778
1591024200000|2020-06-01 15:10:00|11127.1|11126.2|11122.9|11122|11127.8|11127|11122.3|11121.4|659
1591024500000|2020-06-01 15:15:00|11122.7|11121.8|11124.9|11124.3|11125.2|11124.3|11119.6|11119|648
1591024800000|2020-06-01 15:20:00|11124.8|11124.2|11127.1|11126.2|11130.2|11129.3|11124.2|11123.4|659
1591025100000|2020-06-01 15:25:00|11127|11126.1|11121.8|11121.2|11127|11126.1|11119.9|11119|749
1591025400000|2020-06-01 15:30:00|11122|11121.1|11118.3|11117.7|11125|11124.3|11114.1|11113.4|882
1591025700000|2020-06-01 15:35:00|11118.4|11117.8|11117|11116.1|11120.8|11120.1|11113.3|11112.6|773
1591026000000|2020-06-01 15:40:00|11117.1|11116.2|11120.4|11119.5|11120.5|11119.6|11117.1|11116.2|559
1591026300000|2020-06-01 15:45:00|11120.3|11119.4|11118.3|11117.4|11123.1|11122.3|11117.9|11117.1|690
1591026600000|2020-06-01 15:50:00|11118.1|11117.5|11121.3|11120.4|11121.4|11120.6|11113.8|11113|694
1591026900000|2020-06-01 15:55:00|11121.1|11120.5|11123.2|11122.3|11125.2|11124.3|11121.1|11120.2|614
1591027200000|2020-06-01 16:00:00|11123.3|11122.4|11121.8|11120.9|11123.8|11123|11119.6|11118.8|576
1591027500000|2020-06-01 16:05:00|11121.7|11121.1|11129.8|11128.9|11130|11129.1|11121.1|11120.3|586
1591027800000|2020-06-01 16:10:00|11129.7|11128.8|11128.3|11127.4|11130|11129.2|11126.6|11125.8|529
1591028100000|2020-06-01 16:15:00|11128.1|11127.2|11126|11125.4|11129.4|11128.6|11125.4|11124.7|458
1591028400000|2020-06-01 16:20:00|11126.3|11125.7|11126.1|11125.5|11127.8|11127.2|11125.1|11124.3|413
1591028700000|2020-06-01 16:25:00|11126.2|11125.6|11123.9|11123.3|11126.5|11125.9|11121.2|11120.6|465
1591029000000|2020-06-01 16:30:00|11124.2|11123.2|11125.7|11124.8|11126.6|11125.9|11124.1|11123.2|365
1591029300000|2020-06-01 16:35:00|11125.6|11124.7|11128.4|11127.8|11128.7|11128.1|11125.4|11124.6|419
1591029600000|2020-06-01 16:40:00|11128.5|11127.9|11124.5|11123.9|11129.1|11128.4|11124.5|11123.9|344
1591029900000|2020-06-01 16:45:00|11124.4|11123.8|11125.5|11124.9|11126.1|11125.4|11123|11122.3|462
1591030200000|2020-06-01 16:50:00|11125.7|11125.1|11124.7|11123.8|11127.8|11127|11124.5|11123.8|475
1591030500000|2020-06-01 16:55:00|11124.8|11123.9|11130.2|11129.6|11130.3|11129.6|11124.5|11123.9|585
1591030800000|2020-06-01 17:00:00|11130.1|11129.5|11127.6|11126.7|11130.3|11129.5|11125.7|11124.8|521
1591031100000|2020-06-01 17:05:00|11127.4|11126.8|11126.8|11126.2|11128|11127.2|11126.1|11125.3|320
1591031400000|2020-06-01 17:10:00|11127|11126.1|11129.1|11128.5|11130|11129.2|11125.5|11124.7|392
1591031700000|2020-06-01 17:15:00|11129.2|11128.6|11130.3|11129.4|11130.9|11130.2|11128.6|11127.9|372
1591032000000|2020-06-01 17:20:00|11129.7|11129.1|11130.3|11129.4|11130.7|11130|11128|11127.4|340
1591032300000|2020-06-01 17:25:00|11130.2|11129.3|11130.8|11129.9|11131|11130.3|11129.4|11128.7|348
1591032600000|2020-06-01 17:30:00|11130.9|11130|11130.1|11129.2|11131.1|11130.4|11129.5|11128.8|294
1591032900000|2020-06-01 17:35:00|11130.2|11129.3|11131.1|11130.2|11131.3|11130.6|11129.9|11129.2|179
1591033200000|2020-06-01 17:40:00|11131|11130.1|11131.8|11131.2|11132|11131.2|11129.9|11129.1|311
1591033500000|2020-06-01 17:45:00|11131.7|11131.1|11133|11132.4|11133.2|11132.5|11131.1|11130.3|354
1591033800000|2020-06-01 17:50:00|11133.3|11132.5|11128.4|11127.8|11133.3|11132.5|11128.3|11127.7|351
1591034100000|2020-06-01 17:55:00|11128.5|11127.9|11129.7|11129.1|11130.5|11129.9|11127|11126.3|392
1591034400000|2020-06-01 18:00:00|11129.9|11129|11130.2|11129.6|11131.2|11130.6|11129.9|11129|318
1591034700000|2020-06-01 18:05:00|11130.3|11129.7|11131.9|11131.3|11132.7|11131.8|11130.1|11129.4|291
1591035000000|2020-06-01 18:10:00|11131.7|11131.1|11128.4|11127.8|11132|11131.1|11127.6|11126.8|345
1591035300000|2020-06-01 18:15:00|11128.3|11127.7|11127.8|11127.2|11129.5|11128.8|11127.6|11127|354
1591035600000|2020-06-01 18:20:00|11127.9|11127.3|11129.3|11128.7|11129.8|11129|11127.8|11127.1|311
1591035900000|2020-06-01 18:25:00|11129.4|11128.5|11124.2|11123.3|11129.7|11128.9|11123|11122.1|425
1591036200000|2020-06-01 18:30:00|11124.3|11123.4|11126.6|11125.7|11126.9|11126.2|11124.1|11123.3|338
1591036500000|2020-06-01 18:35:00|11126.8|11126|11127.9|11127.3|11128.6|11127.7|11125.6|11125|321
1591036800000|2020-06-01 18:40:00|11128|11127.4|11128|11127.4|11128.6|11127.9|11125.7|11124.9|320
1591037100000|2020-06-01 18:45:00|11128.2|11127.6|11131.4|11130.8|11131.6|11130.8|11128|11127.3|359
1591037400000|2020-06-01 18:50:00|11131.3|11130.7|11131.2|11130.3|11131.6|11130.9|11129.9|11129.1|334
1591037700000|2020-06-01 18:55:00|11131|11130.4|11132.8|11132.2|11133.3|11132.7|11130.6|11129.9|511
1591038000000|2020-06-01 19:00:00|11132.7|11132.1|11135|11134.1|11135.6|11134.9|11132.6|11131.9|429
1591038300000|2020-06-01 19:05:00|11135.1|11134.2|11134.2|11133.3|11135.6|11134.8|11131.8|11131.2|407
1591038600000|2020-06-01 19:10:00|11134.1|11133.2|11133.2|11132.3|11134.7|11133.9|11132.1|11131.3|218
1591038900000|2020-06-01 19:15:00|11133.1|11132.2|11135|11134.4|11135.3|11134.6|11132.5|11131.7|300
1591039200000|2020-06-01 19:20:00|11135.1|11134.5|11135.5|11134.9|11136.7|11136.1|11133.5|11132.8|282
1591039500000|2020-06-01 19:25:00|11135.7|11135.1|11134.3|11133.4|11136.1|11135.4|11134.1|11133.4|254
1591039800000|2020-06-01 19:30:00|11134.5|11133.6|11130.9|11130.3|11134.5|11133.8|11130.9|11130.3|304
1591040100000|2020-06-01 19:35:00|11131.1|11130.2|11131.7|11131.1|11132.3|11131.7|11129.7|11129|303
1591040400000|2020-06-01 19:40:00|11131.8|11131.2|11133.9|11133.3|11134.1|11133.3|11129.5|11128.7|346
1591040700000|2020-06-01 19:45:00|11134|11133.1|11131.1|11130.2|11134.3|11133.6|11130.3|11129.7|302
1591041000000|2020-06-01 19:50:00|11130.8|11129.9|11132.5|11131.6|11133.3|11132.4|11130.1|11129.3|359
1591041300000|2020-06-01 19:55:00|11132.3|11131.7|11135.5|11134.9|11136.3|11135.6|11132.3|11131.5|527
1591041600000|2020-06-01 20:00:00|11135.7|11134.8|11133.8|11132.9|11135.7|11134.9|11132.4|11131.7|453
1591041900000|2020-06-01 20:05:00|11133.7|11133.1|11134.2|11133.3|11134.4|11133.8|11131.5|11130.7|212
1591042200000|2020-06-01 20:10:00|11134.1|11133.5|11134.8|11133.9|11136.9|11136|11133.7|11132.9|168
1591042500000|2020-06-01 20:15:00|11134.7|11133.8|11134.8|11134.2|11135.3|11134.5|11134.1|11133.3|141
1591042800000|2020-06-01 20:20:00|11134.9|11134.3|11133.6|11132.7|11135.3|11134.6|11133.3|11132.5|135
1591043100000|2020-06-01 20:25:00|11133.4|11132.8|11133|11132.4|11133.6|11132.8|11132.3|11131.4|144
1591043400000|2020-06-01 20:30:00|11132.8|11132.2|11131.6|11131|11133|11132.2|11131.3|11130.4|165
1591043700000|2020-06-01 20:35:00|11131.7|11130.8|11133.1|11132.2|11133.2|11132.4|11131.6|11130.7|134
1591044000000|2020-06-01 20:40:00|11132.9|11132.3|11133.1|11132.2|11133.2|11132.4|11132.3|11131.7|126
1591044300000|2020-06-01 20:45:00|11133.2|11132.3|11133.9|11133|11134.4|11133.5|11132.6|11131.7|206
1591044600000|2020-06-01 20:50:00|11134|11133.1|11133.6|11132.7|11134.5|11133.7|11133.4|11132.6|195
1591044900000|2020-06-01 20:55:00|11133.7|11132.8|11135.9|11135|11136.2|11135.2|11132.8|11131.9|387
1591045200000|2020-06-01 21:00:00|11136|11135.1|11136.1|11134.8|11136.5|11135.4|11135.6|11134.6|48
1591045500000|2020-06-01 21:05:00|11136|11134.7|11136.5|11134.9|11137.2|11135.1|11134.9|11128.9|163
1591045800000|2020-06-01 21:10:00|11136.6|11134.6|11136.5|11134.9|11137.5|11135.2|11136.2|11134.3|267
1591046100000|2020-06-01 21:15:00|11136.4|11134.8|11136.6|11134.9|11137.1|11135.2|11136.1|11134.3|150
1591046400000|2020-06-01 21:20:00|11136.5|11134.8|11136.7|11134.2|11137.5|11134.9|11136.2|11133.9|192
1591046700000|2020-06-01 21:25:00|11136.8|11134.3|11136.7|11134.3|11138.3|11134.9|11136.3|11133.6|152
1591047000000|2020-06-01 21:30:00|11136.9|11134.5|11136.9|11134.3|11137.4|11134.8|11136.1|11134.1|233
1591047300000|2020-06-01 21:35:00|11136.6|11134.4|11136.6|11130.6|11137.2|11134.6|11135.6|11130.4|224
1591047600000|2020-06-01 21:40:00|11136.5|11130.7|11135.1|11131.6|11136.6|11132.5|11134.4|11130.2|327
1591047900000|2020-06-01 21:45:00|11135.2|11131.1|11134.6|11131.4|11135.8|11131.8|11134.4|11130.6|294
1591048200000|2020-06-01 21:50:00|11134.7|11131.3|11132.8|11130.1|11135.6|11131.9|11132.4|11129.2|380
1591048500000|2020-06-01 21:55:00|11132.9|11130.3|11133.4|11130.4|11133.5|11131|11132.7|11130.2|232
1591048800000|2020-06-01 22:00:00|11133.2|11130.9|11134.9|11133.4|11137|11133.8|11133|11130.6|547
1591049100000|2020-06-01 22:05:00|11135|11133.3|11134.1|11132.6|11135.2|11133.8|11133.5|11132.6|263
1591049400000|2020-06-01 22:10:00|11134|11132.7|11134.6|11133.7|11135.2|11134.3|11133.1|11131.7|239
1591049700000|2020-06-01 22:15:00|11134.7|11133.8|11135.4|11134.5|11135.8|11134.8|11134.6|11133.7|90
1591050000000|2020-06-01 22:20:00|11135|11134.1|11136.1|11135.2|11136.1|11135.2|11134.9|11134|58
1591050300000|2020-06-01 22:25:00|11136|11135.1|11135.9|11135|11136.1|11135.2|11135.4|11134.5|83
1591050600000|2020-06-01 22:30:00|11135.8|11134.9|11134.4|11133.5|11135.9|11135|11134.3|11133.4|110
1591050900000|2020-06-01 22:35:00|11134.5|11133.6|11134|11133.1|11134.5|11133.6|11133.6|11132.8|101
1591051200000|2020-06-01 22:40:00|11133.9|11133|11132.3|11131.7|11134.1|11133.2|11132.3|11131.7|99
1591051500000|2020-06-01 22:45:00|11132.4|11131.5|11132|11131.1|11133.8|11132.9|11131.7|11130.8|190
1591051800000|2020-06-01 22:50:00|11132.1|11131.2|11132.3|11131.4|11132.8|11131.9|11131.4|11130.5|118
1591052100000|2020-06-01 22:55:00|11132.2|11131.3|11132.9|11132|11133|11132.1|11132|11131.1|144
1591052400000|2020-06-01 23:00:00|11132.8|11131.9|11132.3|11131.4|11132.9|11132|11132|11131.1|119
1591052700000|2020-06-01 23:05:00|11132.4|11131.5|11131.5|11130.6|11133|11132.1|11131.4|11130.5|145
1591053000000|2020-06-01 23:10:00|11131.4|11130.5|11131.4|11130.5|11131.8|11130.9|11130.8|11130.1|168
1591053300000|2020-06-01 23:15:00|11131.5|11130.6|11129.7|11128.8|11132|11131.2|11129.7|11128.8|208
1591053600000|2020-06-01 23:20:00|11129.8|11128.9|11130.2|11129.3|11130.2|11129.3|11129.1|11128.2|102
1591053900000|2020-06-01 23:25:00|11130.1|11129.2|11130.3|11129.4|11130.4|11129.6|11129.6|11128.7|118
1591054200000|2020-06-01 23:30:00|11130.4|11129.5|11131|11130.1|11131.1|11130.2|11129.8|11128.9|139
1591054500000|2020-06-01 23:35:00|11131.2|11130.3|11129.8|11129.2|11132|11131.1|11129.6|11128.7|147
1591054800000|2020-06-01 23:40:00|11130|11129.1|11129.8|11128.9|11130.3|11129.5|11129.4|11128.6|124
1591055100000|2020-06-01 23:45:00|11129.9|11129|11128.6|11127.7|11129.9|11129|11128.3|11127.4|160
1591055400000|2020-06-01 23:50:00|11128.5|11127.6|11126.6|11125.7|11129.1|11128.2|11126.4|11125.6|224
1591055700000|2020-06-01 23:55:00|11126.5|11125.6|11125.8|11124.9|11126.8|11126.1|11124.5|11123.6|289
1591056000000|2020-06-02 00:00:00|11125.9|11125|11127.3|11126.4|11128.4|11127.5|11125.2|11124.3|435
1591056300000|2020-06-02 00:05:00|11127.2|11126.3|11126.7|11125.8|11130.3|11129.5|11126.4|11125.5|345
1591056600000|2020-06-02 00:10:00|11126.8|11125.9|11133.4|11132.5|11133.9|11133.1|11126.5|11125.9|461
1591056900000|2020-06-02 00:15:00|11133.3|11132.4|11134.3|11133.4|11135.8|11134.9|11132.7|11132|384
1591057200000|2020-06-02 00:20:00|11134.2|11133.3|11133.6|11132.7|11136.7|11135.8|11131.5|11130.6|490
1591057500000|2020-06-02 00:25:00|11133.5|11132.6|11134.1|11133.2|11135.8|11134.9|11132.2|11131.3|300
1591057800000|2020-06-02 00:30:00|11134|11133.4|11135.4|11134.5|11135.9|11135|11133.5|11132.6|393
1591058100000|2020-06-02 00:35:00|11135.5|11134.6|11137.3|11136.4|11138.9|11138|11135.2|11134.3|437
1591058400000|2020-06-02 00:40:00|11137.2|11136.3|11138|11137.1|11138.4|11137.6|11136.3|11135.4|434
1591058700000|2020-06-02 00:45:00|11138.1|11137.2|11136.1|11135.5|11138.1|11137.2|11135|11134.1|404
1591059000000|2020-06-02 00:50:00|11136.2|11135.3|11134.7|11133.8|11136.5|11135.7|11132.8|11132|444
1591059300000|2020-06-02 00:55:00|11134.8|11133.9|11132.3|11131.7|11134.9|11134|11130.4|11129.6|408
1591059600000|2020-06-02 01:00:00|11132.5|11131.6|11130.5|11129.6|11133.6|11132.9|11128.7|11127.8|473
1591059900000|2020-06-02 01:05:00|11130.4|11129.5|11131.4|11130.5|11131.9|11131|11129.2|11128.3|292
1591060200000|2020-06-02 01:10:00|11131.3|11130.7|11131.6|11130.7|11132.5|11131.7|11130.2|11129.3|309
1591060500000|2020-06-02 01:15:00|11131.7|11130.8|11131.3|11130.4|11133|11132.1|11130.5|11129.6|361
1591060800000|2020-06-02 01:20:00|11131.4|11130.5|11131.1|11130.2|11132.1|11131.2|11130.4|11129.6|289
1591061100000|2020-06-02 01:25:00|11131.2|11130.3|11129.6|11128.7|11131.2|11130.3|11129|11128.1|262
1591061400000|2020-06-02 01:30:00|11129.7|11128.8|11129.6|11128.7|11130.9|11130|11129|11128.1|369
1591061700000|2020-06-02 01:35:00|11129.7|11128.8|11130.4|11129.5|11130.7|11130|11129.2|11128.3|385
1591062000000|2020-06-02 01:40:00|11130.5|11129.6|11131.1|11130.2|11131.6|11130.7|11129.5|11128.7|281
1591062300000|2020-06-02 01:45:00|11131.3|11130.5|11128.7|11128.1|11131.5|11130.6|11128.5|11127.7|242
1591062600000|2020-06-02 01:50:00|11128.9|11128|11124.3|11123.4|11128.9|11128.1|11123.8|11123|439
1591062900000|2020-06-02 01:55:00|11124.4|11123.5|11126.4|11125.5|11127|11126.3|11124.1|11123.2|294
1591063200000|2020-06-02 02:00:00|11126.3|11125.4|11125.2|11124.6|11126.3|11125.5|11123.9|11123.2|281
1591063500000|2020-06-02 02:05:00|11125.3|11124.3|11124.6|11123.7|11125.7|11125|11124.4|11123.6|306
1591063800000|2020-06-02 02:10:00|11124.5|11123.6|11121.1|11120.5|11124.5|11123.6|11121|11120.4|429
1591064100000|2020-06-02 02:15:00|11121.2|11120.6|11122.9|11122|11123.6|11122.7|11119.3|11118.7|466
1591064400000|2020-06-02 02:20:00|11122.8|11121.9|11122.2|11121.6|11123.2|11122.5|11120.8|11120|279
1591064700000|2020-06-02 02:25:00|11122.5|11121.5|11120.6|11120|11122.5|11121.6|11120.5|11119.7|266
1591065000000|2020-06-02 02:30:00|11120.7|11119.7|11124.1|11123.2|11124.3|11123.5|11120.7|11119.7|384
1591065300000|2020-06-02 02:35:00|11124|11123.1|11125.4|11124.8|11126.4|11125.8|11123.1|11122.5|357
1591065600000|2020-06-02 02:40:00|11125.3|11124.7|11125.5|11124.9|11126.4|11125.7|11124.2|11123.6|238
1591065900000|2020-06-02 02:45:00|11125.4|11124.8|11126.6|11125.7|11126.7|11125.9|11125.4|11124.7|172
1591066200000|2020-06-02 02:50:00|11126.7|11125.8|11123.1|11122.5|11126.8|11126|11122.9|11122|226
1591066500000|2020-06-02 02:55:00|11123.4|11122.4|11124.6|11123.7|11124.7|11124|11121.8|11121.1|306
1591066800000|2020-06-02 03:00:00|11124|11123.4|11124.4|11123.5|11125.6|11124.8|11123.5|11122.7|299
1591067100000|2020-06-02 03:05:00|11124.3|11123.4|11124.4|11123.8|11125.6|11124.8|11124|11123.3|237
1591067400000|2020-06-02 03:10:00|11124.5|11123.6|11127.1|11126.2|11127.1|11126.3|11123.5|11122.9|234
1591067700000|2020-06-02 03:15:00|11127|11126.1|11126.5|11125.6|11127.5|11126.8|11126.3|11125.5|199
1591068000000|2020-06-02 03:20:00|11126.4|11125.5|11126.5|11125.9|11126.7|11126|11125.1|11124.3|137
1591068300000|2020-06-02 03:25:00|11126.8|11126.2|11126.2|11125.3|11127.2|11126.5|11125.5|11124.9|198
1591068600000|2020-06-02 03:30:00|11126.3|11125.4|11125.6|11124.7|11126.6|11125.9|11125.4|11124.6|159
1591068900000|2020-06-02 03:35:00|11125.5|11124.6|11125.5|11124.6|11126.5|11125.7|11124.9|11124.2|229
1591069200000|2020-06-02 03:40:00|11125.2|11124.3|11126.1|11125.5|11126.3|11125.6|11124.7|11123.9|236
1591069500000|2020-06-02 03:45:00|11126|11125.4|11126.1|11125.5|11127.1|11126.4|11125.4|11124.7|233
1591069800000|2020-06-02 03:50:00|11126.2|11125.6|11126.6|11126|11126.8|11126.2|11125.4|11124.6|199
1591070100000|2020-06-02 03:55:00|11126.7|11126.1|11127.2|11126.6|11127.5|11126.9|11126.4|11125.6|196
1591070400000|2020-06-02 04:00:00|11127.4|11126.5|11125.6|11125|11127.4|11126.7|11125.6|11125|206
1591070700000|2020-06-02 04:05:00|11125.5|11124.9|11125.4|11124.8|11126.2|11125.4|11125.2|11124.5|228
1591071000000|2020-06-02 04:10:00|11125.5|11124.9|11126.9|11126.3|11127.1|11126.4|11125.4|11124.7|261
1591071300000|2020-06-02 04:15:00|11127|11126.4|11126.2|11125.6|11127.3|11126.7|11125.7|11125|238
1591071600000|2020-06-02 04:20:00|11126.4|11125.5|11123.9|11123.3|11126.5|11125.6|11123.8|11123|199
1591071900000|2020-06-02 04:25:00|11124|11123.1|11125.9|11125|11126.6|11125.7|11123.6|11122.9|232
1591072200000|2020-06-02 04:30:00|11125.7|11125.1|11127.1|11126.2|11128|11127.2|11125.4|11124.6|309
1591072500000|2020-06-02 04:35:00|11127|11126.1|11126|11125.1|11127.7|11127|11126|11125.1|204
1591072800000|2020-06-02 04:40:00|11126.1|11125.2|11127.5|11126.9|11127.8|11127|11124.6|11123.8|284
1591073100000|2020-06-02 04:45:00|11127.6|11127|11127.7|11126.8|11128.1|11127.4|11126.9|11126.2|157
1591073400000|2020-06-02 04:50:00|11127.6|11126.7|11127.6|11126.7|11127.7|11127|11126.5|11125.7|144
1591073700000|2020-06-02 04:55:00|11127.5|11126.9|11126.1|11125.5|11128|11127.3|11125.4|11124.6|183
1591074000000|2020-06-02 05:00:00|11126|11125.4|11127.1|11126.2|11127.5|11126.7|11124.9|11124.3|293
1591074300000|2020-06-02 05:05:00|11127|11126.1|11128.7|11128.1|11128.9|11128.2|11126.8|11126|226
1591074600000|2020-06-02 05:10:00|11128.8|11128.2|11134|11133.1|11135.4|11134.6|11128.7|11128|467
1591074900000|2020-06-02 05:15:00|11134.2|11133.3|11136.3|11135.7|11136.8|11136.2|11133.5|11132.7|377
1591075200000|2020-06-02 05:20:00|11136.5|11135.6|11132.8|11132.2|11136.6|11135.8|11131.9|11131.2|226
1591075500000|2020-06-02 05:25:00|11132.9|11132.3|11135.5|11134.6|11137|11136.1|11132.9|11132.3|393
1591075800000|2020-06-02 05:30:00|11135.3|11134.4|11137.7|11136.8|11138.2|11137.3|11135|11134.1|435
1591076100000|2020-06-02 05:35:00|11137.6|11136.7|11136.5|11135.6|11137.7|11136.8|11134.3|11133.6|452
1591076400000|2020-06-02 05:40:00|11136.7|11135.8|11135.1|11134.2|11137.2|11136.3|11133.9|11133|419
1591076700000|2020-06-02 05:45:00|11134.9|11134|11133.3|11132.4|11135.3|11134.5|11133.1|11132.4|284
1591077000000|2020-06-02 05:50:00|11133.4|11132.5|11130.9|11130|11133.5|11132.7|11130.5|11129.7|326
1591077300000|2020-06-02 05:55:00|11131|11130.1|11134.3|11133.4|11135.9|11135.1|11130.9|11130|435
1591077600000|2020-06-02 06:00:00|11134.4|11133.5|11136.9|11136|11138.5|11137.7|11132.8|11131.9|506
1591077900000|2020-06-02 06:05:00|11136.8|11135.9|11131.3|11130.7|11137.1|11136.5|11131.3|11130.7|414
1591078200000|2020-06-02 06:10:00|11131.6|11131|11131.9|11131.3|11134|11133.4|11131.2|11130.5|474
1591078500000|2020-06-02 06:15:00|11132.1|11131.2|11125|11124.1|11132.1|11131.2|11124.3|11123.6|627
1591078800000|2020-06-02 06:20:00|11125.1|11124.2|11127.9|11127.3|11129.1|11128.3|11124.7|11124|368
1591079100000|2020-06-02 06:25:00|11127.8|11127.2|11127.4|11126.8|11129.6|11128.9|11126.1|11125.5|488
1591079400000|2020-06-02 06:30:00|11127.3|11126.7|11128.1|11127.5|11128.2|11127.6|11124.3|11123.6|392
1591079700000|2020-06-02 06:35:00|11128.2|11127.6|11135|11134.1|11135.1|11134.3|11126.5|11125.6|685
1591080000000|2020-06-02 06:40:00|11134.9|11134|11134.4|11133.5|11137.2|11136.4|11132.9|11132.1|799
1591080300000|2020-06-02 06:45:00|11134.3|11133.4|11126.7|11126.1|11134.4|11133.6|11126.2|11125.6|710
1591080600000|2020-06-02 06:50:00|11126.8|11126.2|11123.2|11122.3|11128.8|11128|11121.7|11121.1|683
1591080900000|2020-06-02 06:55:00|11123.1|11122.6|11118.8|11117.9|11123.1|11122.6|11115.6|11114.8|811
1591081200000|2020-06-02 07:00:00|11119.2|11118.3|11123.8|11123.2|11124.2|11123.5|11118|11117.2|1050
1591081500000|2020-06-02 07:05:00|11124.2|11123.3|11126.8|11126.2|11127.3|11126.6|11122.5|11121.9|899
1591081800000|2020-06-02 07:10:00|11126.6|11126|11127.4|11126.8|11128.2|11127.6|11123.2|11122.6|804
1591082100000|2020-06-02 07:15:00|11127.5|11126.9|11130.2|11129.6|11132.4|11131.5|11124.9|11124|785
1591082400000|2020-06-02 07:20:00|11130.1|11129.5|11128.1|11127.2|11131.5|11130.9|11126.8|11126.2|778
1591082700000|2020-06-02 07:25:00|11128.2|11127.3|11128.2|11127.3|11132.6|11131.8|11127.2|11126.3|672
1591083000000|2020-06-02 07:30:00|11128.1|11127.2|11133.1|11132.2|11137.5|11136.7|11128.1|11127.2|866
1591083300000|2020-06-02 07:35:00|11133.2|11132.3|11122.6|11121.7|11133.2|11132.3|11121|11120.4|827
1591083600000|2020-06-02 07:40:00|11122.7|11121.8|11123.7|11122.8|11124.3|11123.5|11116.8|11116|935
1591083900000|2020-06-02 07:45:00|11123.3|11122.7|11122.1|11121.5|11126.5|11125.6|11118.3|11117.4|865
1591084200000|2020-06-02 07:50:00|11122.2|11121.6|11125.7|11124.8|11125.9|11125.2|11119.2|11118.4|854
1591084500000|2020-06-02 07:55:00|11125.8|11124.9|11128.2|11127.3|11129.3|11128.5|11123.9|11123.1|721
1591084800000|2020-06-02 08:00:00|11128.3|11127.4|11131.2|11130.3|11132.4|11131.5|11123.6|11123|793
1591085100000|2020-06-02 08:05:00|11131.1|11130.2|11134.3|11133.4|11139.3|11138.4|11129.8|11129.1|879
1591085400000|2020-06-02 08:10:00|11134.2|11133.3|11137.2|11136.3|11139.6|11138.7|11130|11129.1|825
1591085700000|2020-06-02 08:15:00|11137.3|11136.4|11146.4|11145.5|11149.2|11148.3|11134|11133.1|1048
1591086000000|2020-06-02 08:20:00|11146.3|11145.4|11159.1|11158.2|11160.4|11159.8|11145.8|11144.9|1189
1591086300000|2020-06-02 08:25:00|11159|11158.1|11164.3|11163.4|11166.6|11165.7|11156.4|11155.5|1147
1591086600000|2020-06-02 08:30:00|11164.2|11163.3|11165.4|11164.5|11171.8|11170.9|11161.3|11160.4|1169
1591086900000|2020-06-02 08:35:00|11165.2|11164.3|11163.4|11162.5|11166.7|11165.8|11162.9|11162.1|961
1591087200000|2020-06-02 08:40:00|11163|11162.4|11164.3|11163.4|11165.1|11164.3|11159.2|11158.3|802
1591087500000|2020-06-02 08:45:00|11164.6|11163.7|11165.1|11164.2|11167.3|11166.4|11162.2|11161.3|852
1591087800000|2020-06-02 08:50:00|11164.9|11164|11165.2|11164.6|11169.8|11168.9|11163.9|11163.2|753
1591088100000|2020-06-02 08:55:00|11165.1|11164.3|11170.8|11170.2|11171.8|11171|11163.9|11163.2|906
1591088400000|2020-06-02 09:00:00|11170.6|11170|11180.3|11179.7|11180.3|11179.7|11170.5|11169.7|1202
1591088700000|2020-06-02 09:05:00|11180.1|11179.5|11179.6|11179|11180.4|11179.8|11175.7|11175|939
1591089000000|2020-06-02 09:10:00|11179.7|11179.1|11180.1|11179.2|11185.3|11184.6|11177.8|11177.1|874
1591089300000|2020-06-02 09:15:00|11180.3|11179.4|11173.5|11172.6|11183.8|11182.9|11173.5|11172.6|797
1591089600000|2020-06-02 09:20:00|11173.6|11172.7|11176.1|11175.2|11177.5|11176.6|11173.6|11172.7|849
1591089900000|2020-06-02 09:25:00|11176.2|11175.3|11180.3|11179.4|11182.5|11181.6|11175.6|11174.7|806
1591090200000|2020-06-02 09:30:00|11180.2|11179.3|11176.9|11176|11181.1|11180.2|11174.5|11173.6|732
1591090500000|2020-06-02 09:35:00|11177|11176.1|11184.1|11183.2|11185.4|11184.7|11175.6|11174.9|866
1591090800000|2020-06-02 09:40:00|11184.3|11183.4|11184.8|11183.9|11188.3|11187.5|11183.5|11182.6|877
1591091100000|2020-06-02 09:45:00|11184.6|11183.7|11184|11183.1|11185.3|11184.6|11179.6|11178.8|1010
1591091400000|2020-06-02 09:50:00|11184.2|11183.3|11183.5|11182.6|11186.4|11185.5|11182.9|11182.3|700
1591091700000|2020-06-02 09:55:00|11183.7|11182.9|11180.6|11179.7|11185.9|11185|11180.4|11179.7|783
1591092000000|2020-06-02 10:00:00|11180.5|11179.9|11173.5|11172.9|11181.5|11180.7|11172.6|11171.9|1067
1591092300000|2020-06-02 10:05:00|11173.4|11172.8|11173.2|11172.6|11174.9|11174.1|11171.2|11170.3|761
1591092600000|2020-06-02 10:10:00|11173.6|11172.7|11174.3|11173.4|11174.8|11173.9|11167.2|11166.4|744
1591092900000|2020-06-02 10:15:00|11174.6|11173.7|11176.2|11175.6|11177.3|11176.6|11172.1|11171.4|835
1591093200000|2020-06-02 10:20:00|11176.5|11175.5|11172.4|11171.5|11177|11176.4|11171.5|11170.6|644
1591093500000|2020-06-02 10:25:00|11172.3|11171.4|11167.1|11166.2|11172.8|11172|11166.1|11165.2|752
1591093800000|2020-06-02 10:30:00|11167.2|11166.3|11166.8|11165.9|11169.3|11168.4|11165.5|11164.6|735
1591094100000|2020-06-02 10:35:00|11166.7|11165.8|11170.8|11169.9|11171.2|11170.4|11165.8|11164.9|600
1591094400000|2020-06-02 10:40:00|11170.7|11169.8|11170|11169.1|11172.6|11171.9|11168|11167.4|602
1591094700000|2020-06-02 10:45:00|11169.9|11169|11169.1|11168.2|11170.2|11169.6|11167.5|11166.9|695
1591095000000|2020-06-02 10:50:00|11169|11168.4|11166.1|11165.5|11169.3|11168.4|11164.7|11164|614
1591095300000|2020-06-02 10:55:00|11165.9|11165.3|11168.9|11168.3|11170.5|11169.7|11165.9|11165.3|596
1591095600000|2020-06-02 11:00:00|11169|11168.4|11166.1|11165.2|11170.2|11169.4|11164.7|11163.9|616
1591095900000|2020-06-02 11:05:00|11166.2|11165.3|11164.1|11163.5|11166.3|11165.4|11163.2|11162.3|586
1591096200000|2020-06-02 11:10:00|11164.3|11163.4|11163.7|11163.1|11165.2|11164.6|11162.7|11161.9|540
1591096500000|2020-06-02 11:15:00|11163.6|11163|11166.7|11166.1|11166.9|11166.2|11162.3|11161.7|485
1591096800000|2020-06-02 11:20:00|11166.5|11165.6|11164.3|11163.4|11166.5|11165.6|11162.5|11161.8|426
1591097100000|2020-06-02 11:25:00|11164|11163.3|11162.4|11161.5|11164.2|11163.6|11155.4|11154.5|914
1591097400000|2020-06-02 11:30:00|11162.5|11161.6|11160.4|11159.8|11164.9|11164|11158.1|11157.3|681
1591097700000|2020-06-02 11:35:00|11160.5|11159.9|11166.2|11165.3|11168.4|11167.5|11159|11158.2|630
1591098000000|2020-06-02 11:40:00|11166.3|11165.4|11167.4|11166.8|11168.1|11167.5|11165.5|11164.8|488
1591098300000|2020-06-02 11:45:00|11167.3|11166.7|11169.2|11168.3|11170.4|11169.5|11166.4|11165.7|641
1591098600000|2020-06-02 11:50:00|11169|11168.1|11162.2|11161.3|11170.5|11169.7|11161.9|11161.2|552
1591098900000|2020-06-02 11:55:00|11162.3|11161.7|11169.5|11168.6|11169.9|11169.1|11161.3|11160.7|896
1591099200000|2020-06-02 12:00:00|11169.7|11169.1|11178.2|11177.3|11178.4|11177.5|11168.7|11168|954
1591099500000|2020-06-02 12:05:00|11178.1|11177.2|11174.5|11173.6|11179.1|11178.4|11173.5|11172.7|901
1591099800000|2020-06-02 12:10:00|11174.4|11173.5|11174.4|11173.8|11175.8|11175.1|11171.8|11171|745
1591100100000|2020-06-02 12:15:00|11174.8|11174.2|11176.1|11175.5|11179.8|11179.2|11173.3|11172.6|913
1591100400000|2020-06-02 12:20:00|11176.4|11175.8|11169.4|11168.5|11176.4|11175.8|11166.7|11165.8|950
1591100700000|2020-06-02 12:25:00|11169.6|11168.7|11162.6|11162|11170.9|11170.2|11162.6|11162|771
1591101000000|2020-06-02 12:30:00|11162.7|11162.1|11164.7|11163.8|11164.9|11164|11161.5|11160.8|797
1591101300000|2020-06-02 12:35:00|11164.8|11163.9|11158|11157.4|11167.8|11166.9|11157.4|11156.7|912
1591101600000|2020-06-02 12:40:00|11158.2|11157.3|11160.8|11160.2|11164.9|11164|11157.6|11157|795
1591101900000|2020-06-02 12:45:00|11160.7|11160.1|11164.8|11164.2|11165.6|11165|11160.5|11159.6|809
1591102200000|2020-06-02 12:50:00|11164.7|11164.1|11164.5|11163.6|11167.3|11166.6|11162.1|11161.5|740
1591102500000|2020-06-02 12:55:00|11164.7|11163.8|11165.5|11164.9|11166.9|11166.2|11163.2|11162.3|706
1591102800000|2020-06-02 13:00:00|11165.4|11164.5|11170.1|11169.2|11173.2|11172.3|11163.7|11163|843
1591103100000|2020-06-02 13:05:00|11170|11169.1|11171.2|11170.6|11173.2|11172.6|11168.1|11167.4|726
1591103400000|2020-06-02 13:10:00|11171.4|11170.8|11169.6|11168.7|11173.4|11172.6|11166.1|11165.5|724
1591103700000|2020-06-02 13:15:00|11169.5|11168.6|11176.6|11175.7|11177.1|11176.4|11168.5|11167.7|651
1591104000000|2020-06-02 13:20:00|11176.5|11175.6|11174.4|11173.5|11178.6|11177.7|11171.8|11171.2|625
1591104300000|2020-06-02 13:25:00|11174.3|11173.4|11175.9|11175|11178.4|11177.5|11171.8|11171|540
1591104600000|2020-06-02 13:30:00|11176.2|11175.6|11173.2|11172.3|11178.3|11177.6|11171.2|11170.3|677
1591104900000|2020-06-02 13:35:00|11172.7|11172.1|11177|11176.4|11177|11176.4|11171.6|11171|616
1591105200000|2020-06-02 13:40:00|11176.8|11176.2|11174.9|11174|11177.1|11176.3|11173.6|11173|563
1591105500000|2020-06-02 13:45:00|11175.1|11174.5|11169.1|11168.5|11175.4|11174.6|11168.4|11167.7|593
1591105800000|2020-06-02 13:50:00|11169|11168.4|11184.6|11183.7|11186.4|11185.5|11169|11168.4|1032
1591106100000|2020-06-02 13:55:00|11184.5|11183.9|11189.3|11188.7|11189.3|11188.7|11180.9|11180|966
1591106400000|2020-06-02 14:00:00|11189.5|11188.6|11190.7|11189.8|11194.5|11193.8|11188.7|11187.8|1066
1591106700000|2020-06-02 14:05:00|11190.6|11189.7|11193.4|11192.8|11195.9|11195|11190.1|11189.3|851
1591107000000|2020-06-02 14:10:00|11193.5|11192.9|11181|11180.4|11193.5|11192.9|11179.6|11179|972
1591107300000|2020-06-02 14:15:00|11181.1|11180.2|11186.4|11185.5|11190.6|11190|11180.6|11180|1032
1591107600000|2020-06-02 14:20:00|11186.3|11185.7|11190.2|11189.6|11191.3|11190.5|11183.9|11183.2|883
1591107900000|2020-06-02 14:25:00|11190.4|11189.5|11187.9|11187|11191|11190.2|11184.5|11183.8|870
1591108200000|2020-06-02 14:30:00|11187.7|11187.1|11191.9|11191.3|11195.3|11194.4|11185.4|11184.5|942
1591108500000|2020-06-02 14:35:00|11192.1|11191.2|11194.2|11193.3|11196.6|11195.7|11188.9|11188|825
1591108800000|2020-06-02 14:40:00|11194.1|11193.2|11193.4|11192.5|11195.4|11194.6|11190.9|11190.1|957
1591109100000|2020-06-02 14:45:00|11193.5|11192.6|11187.6|11186.7|11193.7|11192.8|11185.3|11184.5|999
1591109400000|2020-06-02 14:50:00|11187.4|11186.5|11186.6|11185.7|11189.8|11188.9|11184.9|11184|850
1591109700000|2020-06-02 14:55:00|11186.8|11185.9|11184.3|11183.4|11187.8|11187|11175.9|11175|1321
1591110000000|2020-06-02 15:00:00|11184.4|11183.5|11181.4|11180.5|11185.3|11184.4|11179|11178.1|1165
1591110300000|2020-06-02 15:05:00|11181.5|11180.6|11178.7|11177.8|11183.4|11182.5|11177|11176.1|1037
1591110600000|2020-06-02 15:10:00|11178.8|11177.9|11182.9|11182|11186.9|11186.3|11178.1|11177.2|939
1591110900000|2020-06-02 15:15:00|11182.7|11181.8|11185|11184.4|11187.3|11186.5|11180.7|11179.8|644
1591111200000|2020-06-02 15:20:00|11185.2|11184.3|11186.1|11185.2|11188.6|11187.7|11181|11180.1|496
1591111500000|2020-06-02 15:25:00|11186.2|11185.3|11176|11175.4|11186.2|11185.4|11175.7|11175|600
1591111800000|2020-06-02 15:30:00|11176.1|11175.2|11175.2|11174.3|11177.7|11176.8|11173.5|11172.8|602
1591112100000|2020-06-02 15:35:00|11175.3|11174.4|11177.6|11176.7|11179.5|11178.6|11174.7|11174|494
1591112400000|2020-06-02 15:40:00|11177.5|11176.6|11175.8|11174.9|11178.7|11177.9|11173.6|11172.9|418
1591112700000|2020-06-02 15:45:00|11175.7|11174.8|11173.8|11172.9|11176.8|11176|11173.7|11172.8|434
1591113000000|2020-06-02 15:50:00|11173.7|11172.8|11168.1|11167.2|11173.8|11172.9|11168|11167.1|552
1591113300000|2020-06-02 15:55:00|11167.9|11167.3|11166.4|11165.5|11169|11168.1|11164.5|11163.7|549
1591113600000|2020-06-02 16:00:00|11166.5|11165.6|11168.8|11167.9|11169.8|11169|11164.2|11163.3|542
1591113900000|2020-06-02 16:05:00|11168.9|11168|11167.9|11167|11169.9|11169|11165.3|11164.4|434
1591114200000|2020-06-02 16:10:00|11167.8|11166.9|11175.1|11174.2|11175.4|11174.5|11166.1|11165.4|467
1591114500000|2020-06-02 16:15:00|11175.2|11174.3|11176.4|11175.5|11177.1|11176.4|11174.7|11174|406
1591114800000|2020-06-02 16:20:00|11176.6|11175.7|11175.3|11174.7|11177.6|11176.9|11175|11174.1|400
1591115100000|2020-06-02 16:25:00|11175.2|11174.4|11180.5|11179.6|11180.6|11179.7|11174.7|11174|462
1591115400000|2020-06-02 16:30:00|11180.6|11179.7|11182.7|11181.8|11184|11183.1|11180.5|11179.6|459
1591115700000|2020-06-02 16:35:00|11182.6|11182.1|11180.6|11179.7|11184.4|11183.5|11178.9|11178.2|440
1591116000000|2020-06-02 16:40:00|11180.7|11179.8|11181.2|11180.3|11182.4|11181.6|11179.2|11178.5|391
1591116300000|2020-06-02 16:45:00|11181.1|11180.5|11181.4|11180.5|11183.1|11182.4|11180.7|11179.9|435
1591116600000|2020-06-02 16:50:00|11181.5|11180.6|11174|11173.4|11181.5|11180.7|11174|11173.3|450
1591116900000|2020-06-02 16:55:00|11174.2|11173.3|11174.4|11173.5|11177.6|11177|11173.1|11172.3|570
1591117200000|2020-06-02 17:00:00|11174.6|11173.7|11173.7|11172.8|11178.3|11177.7|11172.5|11171.9|524
1591117500000|2020-06-02 17:05:00|11173.6|11173.1|11176.1|11175.2|11178.9|11178|11173|11172.2|417
1591117800000|2020-06-02 17:10:00|11175.8|11174.9|11175.2|11174.3|11176.7|11175.9|11174.3|11173.5|355
1591118100000|2020-06-02 17:15:00|11175.4|11174.5|11180.4|11179.5|11181.9|11181|11174.9|11174|324
1591118400000|2020-06-02 17:20:00|11180.5|11179.6|11178.3|11177.4|11180.6|11179.8|11177.8|11176.9|253
1591118700000|2020-06-02 17:25:00|11178.2|11177.3|11179.5|11178.9|11179.8|11179.2|11176.8|11175.9|291
1591119000000|2020-06-02 17:30:00|11179.6|11179|11180|11179.1|11181.7|11180.8|11179.5|11178.8|336
1591119300000|2020-06-02 17:35:00|11180.2|11179.3|11169.6|11168.7|11180.7|11179.8|11169.2|11168.3|430
1591119600000|2020-06-02 17:40:00|11169.5|11168.6|11168|11167.1|11169.5|11168.6|11165.1|11164.2|449
1591119900000|2020-06-02 17:45:00|11167.9|11167|11167.4|11166.5|11169|11168.2|11164.6|11163.7|447
1591120200000|2020-06-02 17:50:00|11167.7|11166.8|11165.5|11164.6|11168|11167.1|11164.8|11163.9|319
1591120500000|2020-06-02 17:55:00|11165.7|11164.8|11171.2|11170.3|11171.2|11170.3|11164.9|11164|366
1591120800000|2020-06-02 18:00:00|11171.3|11170.4|11170.1|11169.2|11171.4|11170.7|11168|11167.2|435
1591121100000|2020-06-02 18:05:00|11170.2|11169.3|11168.9|11168|11170.5|11169.8|11168.7|11167.8|468
1591121400000|2020-06-02 18:10:00|11169|11168.1|11169.4|11168.5|11170.2|11169.3|11167.8|11166.9|278
1591121700000|2020-06-02 18:15:00|11169.6|11168.7|11168.5|11167.6|11169.9|11169|11167.5|11166.6|353
1591122000000|2020-06-02 18:20:00|11168.9|11168|11168.8|11167.9|11169.3|11168.4|11167.3|11166.4|290
1591122300000|2020-06-02 18:25:00|11168.7|11167.8|11166.9|11166|11168.8|11167.9|11166.6|11165.7|221
1591122600000|2020-06-02 18:30:00|11167.5|11166.6|11168.5|11167.6|11169.7|11168.8|11167.4|11166.5|311
1591122900000|2020-06-02 18:35:00|11168|11167.1|11169.2|11168.3|11170.1|11169.2|11167.3|11166.4|190
1591123200000|2020-06-02 18:40:00|11169.3|11168.4|11169.5|11168.6|11170.7|11169.8|11168.6|11167.8|213
1591123500000|2020-06-02 18:45:00|11169.6|11169|11168.4|11167.5|11169.7|11169|11165.7|11164.8|293
1591123800000|2020-06-02 18:50:00|11168.6|11167.8|11173.1|11172.2|11173.1|11172.2|11168.6|11167.7|277
1591124100000|2020-06-02 18:55:00|11173|11172.1|11172.6|11171.7|11175|11174.1|11171.5|11170.6|405
1591124400000|2020-06-02 19:00:00|11172.7|11171.8|11170.6|11169.7|11173.7|11172.8|11170.5|11169.6|300
1591124700000|2020-06-02 19:05:00|11170.5|11169.6|11165.7|11164.8|11170.6|11169.7|11165.3|11164.4|310
1591125000000|2020-06-02 19:10:00|11165.2|11164.6|11165.6|11164.7|11166.5|11165.6|11164.4|11163.5|286
1591125300000|2020-06-02 19:15:00|11165.7|11164.8|11165|11164.1|11166.9|11166|11164.3|11163.4|289
1591125600000|2020-06-02 19:20:00|11164.9|11164|11164.6|11163.7|11165.9|11165.1|11163.9|11163|364
1591125900000|2020-06-02 19:25:00|11164.3|11163.4|11163.3|11162.4|11164.6|11163.7|11161.9|11161|339
1591126200000|2020-06-02 19:30:00|11163.4|11162.5|11161.9|11161|11164|11163.1|11161.4|11160.7|323
1591126500000|2020-06-02 19:35:00|11162|11161.1|11162.9|11162|11163.2|11162.6|11161.6|11160.8|262
1591126800000|2020-06-02 19:40:00|11162.8|11161.9|11165.2|11164.6|11165.4|11164.6|11162.7|11161.8|404
1591127100000|2020-06-02 19:45:00|11165.3|11164.4|11167.4|11166.5|11167.5|11166.7|11164.3|11163.4|297
1591127400000|2020-06-02 19:50:00|11168.1|11167.2|11166.5|11165.6|11171.1|11170.3|11165.7|11164.9|487
1591127700000|2020-06-02 19:55:00|11166.8|11165.9|11165.7|11164.8|11169.8|11168.9|11165.5|11164.6|402
1591128000000|2020-06-02 20:00:00|11166.2|11165.3|11164.2|11163.3|11167.5|11166.6|11163.8|11162.9|303
1591128300000|2020-06-02 20:05:00|11164.3|11163.4|11166.3|11165.4|11166.4|11165.5|11163.8|11163|175
1591128600000|2020-06-02 20:10:00|11166.2|11165.3|11164.3|11163.4|11168.1|11167.2|11163.9|11163|210
1591128900000|2020-06-02 20:15:00|11164.4|11163.5|11165.7|11164.8|11166.3|11165.4|11163.8|11162.9|157
1591129200000|2020-06-02 20:20:00|11165.6|11164.7|11165.4|11164.5|11166.1|11165.2|11164.4|11163.5|143
1591129500000|2020-06-02 20:25:00|11165.6|11164.7|11167|11166.1|11167.1|11166.2|11165.3|11164.4|116
1591129800000|2020-06-02 20:30:00|11166.9|11166|11166.6|11165.7|11167.1|11166.2|11165.9|11165|151
1591130100000|2020-06-02 20:35:00|11166.7|11165.8|11167.4|11166.5|11168.5|11167.6|11166.6|11165.7|119
1591130400000|2020-06-02 20:40:00|11167.5|11166.6|11168|11167.1|11168.2|11167.3|11166.8|11165.9|110
1591130700000|2020-06-02 20:45:00|11168.2|11167.3|11168.5|11167.6|11168.8|11167.9|11167.5|11166.6|99
1591131000000|2020-06-02 20:50:00|11168.4|11167.5|11168.5|11167.6|11169.1|11168.2|11167.8|11166.9|159
1591131300000|2020-06-02 20:55:00|11168.1|11167.2|11169.6|11168.7|11170.1|11169.1|11167.8|11166.9|219
1591131600000|2020-06-02 21:00:00|11169.7|11168.8|11172.8|11168.8|11173.3|11170.9|11169.6|11167.2|39
1591131900000|2020-06-02 21:05:00|11173.7|11168.4|11172.1|11168.2|11173.8|11169.5|11170.9|11166.9|144
1591132200000|2020-06-02 21:10:00|11172.7|11168.6|11172.7|11167.9|11173.7|11169.3|11171.3|11167|199
1591132500000|2020-06-02 21:15:00|11172.6|11168.9|11173.7|11167.7|11174.5|11169.4|11172.2|11167.1|289
1591132800000|2020-06-02 21:20:00|11174|11168|11172.3|11168.1|11175.2|11170|11171.3|11167.7|300
1591133100000|2020-06-02 21:25:00|11172.4|11167.8|11171.3|11167.9|11175.1|11169.4|11170.3|11167.1|229
1591133400000|2020-06-02 21:30:00|11171.1|11167.5|11173.2|11168.1|11174.4|11170|11170.4|11167.3|240
1591133700000|2020-06-02 21:35:00|11172.8|11169|11172.5|11169|11174.1|11171|11171|11167.6|291
1591134000000|2020-06-02 21:40:00|11172.2|11168.5|11172.9|11169.7|11174|11171.2|11172.1|11167.7|270
1591134300000|2020-06-02 21:45:00|11172.8|11169.8|11171.6|11167.7|11173.1|11170.8|11170.2|11166.5|217
1591134600000|2020-06-02 21:50:00|11171.5|11167.8|11171.9|11168.2|11172.2|11169.1|11170.3|11166.9|246
1591134900000|2020-06-02 21:55:00|11171.8|11168.3|11171.8|11169.2|11174|11169.5|11171.6|11167.5|303
1591135200000|2020-06-02 22:00:00|11172|11168.5|11169.5|11168.2|11174.2|11169.8|11169|11166.8|576
1591135500000|2020-06-02 22:05:00|11169.4|11168.3|11168|11167.1|11169.6|11168.3|11168|11167|183
1591135800000|2020-06-02 22:10:00|11168.1|11166.9|11167.8|11166.9|11168.3|11167.2|11167.4|11166.1|215
1591136100000|2020-06-02 22:15:00|11167.9|11167|11168.6|11167.7|11168.8|11167.8|11167.8|11166.6|105
1591136400000|2020-06-02 22:20:00|11168.7|11167.8|11169.6|11168.7|11169.8|11168.9|11168.5|11167.6|87
1591136700000|2020-06-02 22:25:00|11169.7|11168.8|11171.4|11170.5|11171.7|11170.8|11169.6|11168.7|82
1591137000000|2020-06-02 22:30:00|11171.5|11170.6|11171.3|11170.4|11172.3|11171.4|11171.2|11170.3|71
1591137300000|2020-06-02 22:35:00|11171.4|11170.5|11171.8|11170.9|11171.8|11171|11171.2|11170.3|99
1591137600000|2020-06-02 22:40:00|11172.4|11171.5|11172.3|11171.4|11172.4|11171.5|11172.1|11171.3|48
1591137900000|2020-06-02 22:45:00|11172.2|11171.3|11171.2|11170.3|11172.3|11171.4|11170.8|11169.9|129
1591138200000|2020-06-02 22:50:00|11171.3|11170.4|11174.7|11173.8|11174.9|11174|11171.2|11170.3|171
1591138500000|2020-06-02 22:55:00|11174.8|11173.9|11173.7|11172.8|11175.1|11174.2|11173.6|11172.7|112
1591138800000|2020-06-02 23:00:00|11173.6|11173.1|11172.3|11171.4|11173.8|11173.1|11172.2|11171.3|122
1591139100000|2020-06-02 23:05:00|11172.2|11171.3|11171.2|11170.3|11172.3|11171.4|11171|11170.1|115
1591139400000|2020-06-02 23:10:00|11171.1|11170.2|11170.2|11169.3|11171.4|11170.5|11169.7|11168.8|129
1591139700000|2020-06-02 23:15:00|11170.1|11169.2|11171.2|11170.3|11171.3|11170.4|11169.7|11168.8|132
1591140000000|2020-06-02 23:20:00|11171.3|11170.4|11172.1|11171.2|11173|11172.3|11170.7|11169.8|290
1591140300000|2020-06-02 23:25:00|11172.2|11171.3|11173.7|11172.8|11176.4|11175.5|11172.2|11171.3|269
1591140600000|2020-06-02 23:30:00|11173.8|11172.9|11179|11178.1|11180.8|11179.9|11173.7|11172.8|522
1591140900000|2020-06-02 23:35:00|11178.9|11178|11182.9|11182|11183.6|11182.7|11178.7|11177.8|289
1591141200000|2020-06-02 23:40:00|11182.8|11181.9|11186.2|11185.3|11188|11187.1|11182.8|11181.9|379
1591141500000|2020-06-02 23:45:00|11186.3|11185.4|11185.5|11184.6|11187.3|11186.4|11184.4|11183.5|314
1591141800000|2020-06-02 23:50:00|11185.6|11184.7|11185.3|11184.4|11187.3|11186.4|11185.1|11184.2|267
1591142100000|2020-06-02 23:55:00|11185.2|11184.3|11185.7|11184.8|11187.4|11186.5|11184.7|11183.8|279
1591142400000|2020-06-03 00:00:00|11185.6|11184.7|11182.3|11181.4|11186|11185.1|11181.1|11180.2|429
1591142700000|2020-06-03 00:05:00|11182.2|11181.3|11181.8|11180.9|11183.2|11182.3|11180.2|11179.3|311
1591143000000|2020-06-03 00:10:00|11181.6|11181|11184.6|11183.7|11185.2|11184.3|11181.5|11180.6|248
1591143300000|2020-06-03 00:15:00|11184.7|11183.8|11189.4|11188.5|11190.2|11189.3|11184.4|11183.5|407
1591143600000|2020-06-03 00:20:00|11189.5|11188.9|11187.1|11186.2|11191.8|11190.9|11186.8|11185.9|331
1591143900000|2020-06-03 00:25:00|11187.2|11186.3|11191|11190.1|11193.1|11192.2|11187.1|11186.2|406
1591144200000|2020-06-03 00:30:00|11190.9|11190|11192.7|11191.8|11193.1|11192.2|11190.8|11189.9|341
1591144500000|2020-06-03 00:35:00|11192.6|11191.7|11192.4|11191.5|11192.9|11192|11190.2|11189.3|234
1591144800000|2020-06-03 00:40:00|11192.5|11191.6|11198|11197.1|11199.5|11198.6|11191.9|11191|459
1591145100000|2020-06-03 00:45:00|11198.1|11197.2|11198.8|11197.9|11201.6|11200.7|11194.1|11193.2|609
1591145400000|2020-06-03 00:50:00|11198.9|11198|11197.4|11196.5|11200.3|11199.4|11193.7|11192.6|438
1591145700000|2020-06-03 00:55:00|11197.3|11196.4|11193.3|11192.4|11197.3|11196.4|11191.8|11190.9|375
1591146000000|2020-06-03 01:00:00|11193.6|11192.7|11199.7|11198.8|11201.2|11200.3|11193.6|11192.7|514
1591146300000|2020-06-03 01:05:00|11199.6|11198.7|11199.5|11198.6|11200.7|11199.8|11198.1|11197.2|419
1591146600000|2020-06-03 01:10:00|11199.3|11198.4|11198.3|11197.4|11200.4|11199.5|11196.2|11195.3|474
1591146900000|2020-06-03 01:15:00|11198.4|11197.5|11195.8|11195.2|11200|11199.1|11194.7|11193.8|444
1591147200000|2020-06-03 01:20:00|11195.9|11195.3|11197.6|11196.7|11197.6|11196.8|11194.6|11193.7|376
1591147500000|2020-06-03 01:25:00|11197.5|11196.6|11193.6|11192.7|11197.6|11196.7|11192.8|11192|315
1591147800000|2020-06-03 01:30:00|11193.8|11192.9|11186.8|11185.9|11194.1|11193.4|11186.2|11185.3|500
1591148100000|2020-06-03 01:35:00|11186.9|11186|11189.6|11188.7|11191.7|11190.8|11186.9|11186|433
1591148400000|2020-06-03 01:40:00|11189.5|11188.6|11192.8|11191.9|11192.9|11192|11189|11188.2|443
1591148700000|2020-06-03 01:45:00|11193.3|11192.4|11192.1|11191.2|11194.7|11193.8|11190.5|11189.6|493
1591149000000|2020-06-03 01:50:00|11192.2|11191.3|11190.5|11189.6|11192.7|11191.8|11190.2|11189.3|455
1591149300000|2020-06-03 01:55:00|11190.4|11189.5|11188.5|11187.6|11191.3|11190.4|11187.2|11186.3|551
1591149600000|2020-06-03 02:00:00|11188.3|11187.7|11186.4|11185.5|11190.2|11189.4|11185.3|11184.7|554
1591149900000|2020-06-03 02:05:00|11186.5|11185.6|11185.5|11184.9|11187.3|11186.6|11185.3|11184.6|355
1591150200000|2020-06-03 02:10:00|11185.7|11184.8|11187.2|11186.3|11187.4|11186.6|11185|11184.3|377
1591150500000|2020-06-03 02:15:00|11187.3|11186.4|11185.8|11184.9|11187.8|11187|11185.4|11184.6|330
1591150800000|2020-06-03 02:20:00|11185.7|11184.8|11184.2|11183.3|11186.2|11185.3|11183.5|11182.7|331
1591151100000|2020-06-03 02:25:00|11184.3|11183.4|11184.7|11183.8|11185.8|11185|11183.1|11182.2|412
1591151400000|2020-06-03 02:30:00|11184.8|11183.9|11188.7|11187.8|11189.3|11188.4|11184.8|11183.9|415
1591151700000|2020-06-03 02:35:00|11188.8|11187.9|11189.2|11188.6|11189.5|11188.7|11188|11187.3|299
1591152000000|2020-06-03 02:40:00|11189.3|11188.7|11191.7|11190.8|11191.8|11190.9|11187.1|11186.3|425
1591152300000|2020-06-03 02:45:00|11191.9|11191|11192.2|11191.3|11193.8|11192.9|11191.3|11190.4|450
1591152600000|2020-06-03 02:50:00|11192.1|11191.2|11196.6|11196|11197.1|11196.4|11191.7|11190.8|404
1591152900000|2020-06-03 02:55:00|11196.5|11195.9|11195.8|11194.9|11197.4|11196.6|11195.5|11194.8|413
1591153200000|2020-06-03 03:00:00|11195.5|11194.8|11196.8|11195.9|11196.8|11196.1|11194.5|11193.8|378
1591153500000|2020-06-03 03:05:00|11196.7|11195.8|11195|11194.1|11196.8|11195.9|11194.2|11193.4|327
1591153800000|2020-06-03 03:10:00|11195.1|11194.2|11198.5|11197.9|11198.8|11198|11194.7|11194|288
1591154100000|2020-06-03 03:15:00|11198.6|11198|11201.7|11200.8|11205|11204.1|11197.9|11197.2|493
1591154400000|2020-06-03 03:20:00|11201.8|11200.9|11201|11200.4|11201.8|11200.9|11199.1|11198.4|410
1591154700000|2020-06-03 03:25:00|11201.1|11200.2|11201.5|11200.6|11201.6|11200.8|11199|11198.4|399
1591155000000|2020-06-03 03:30:00|11201.6|11200.7|11203.8|11202.9|11205.2|11204.4|11200.5|11199.9|410
1591155300000|2020-06-03 03:35:00|11203.9|11203|11204.2|11203.3|11205|11204.2|11201.2|11200.4|448
1591155600000|2020-06-03 03:40:00|11204.1|11203.2|11203.8|11202.9|11204.4|11203.6|11202.3|11201.4|316
1591155900000|2020-06-03 03:45:00|11203.7|11202.8|11204.8|11203.9|11205|11204.3|11203.5|11202.7|236
1591156200000|2020-06-03 03:50:00|11204.6|11204|11210.9|11210|11211.5|11210.6|11204.5|11203.9|432
1591156500000|2020-06-03 03:55:00|11211|11210.1|11208.3|11207.4|11211.2|11210.5|11206.5|11205.8|513
1591156800000|2020-06-03 04:00:00|11208.2|11207.3|11209.4|11208.5|11209.6|11209|11207.2|11206.3|463
1591157100000|2020-06-03 04:05:00|11209.3|11208.4|11209|11208.1|11209.8|11209|11208|11207.2|287
1591157400000|2020-06-03 04:10:00|11208.9|11208|11208.3|11207.7|11209.2|11208.5|11207.4|11206.6|419
1591157700000|2020-06-03 04:15:00|11208.4|11207.8|11206.5|11205.9|11209.1|11208.2|11205.5|11204.7|373
1591158000000|2020-06-03 04:20:00|11206.7|11205.8|11204.8|11203.9|11207|11206.2|11204.2|11203.6|299
1591158300000|2020-06-03 04:25:00|11205|11204.4|11206.2|11205.6|11206.3|11205.6|11204.2|11203.3|285
1591158600000|2020-06-03 04:30:00|11206|11205.4|11205.4|11204.5|11206.9|11206.1|11204.8|11204.1|272
1591158900000|2020-06-03 04:35:00|11205.5|11204.6|11203.9|11203.3|11206.8|11205.9|11203.6|11202.8|343
1591159200000|2020-06-03 04:40:00|11203.7|11203.1|11203.4|11202.8|11204|11203.3|11202.7|11202|314
1591159500000|2020-06-03 04:45:00|11203.3|11202.7|11204.9|11204|11205.7|11205|11203.1|11202.4|231
1591159800000|2020-06-03 04:50:00|11205|11204.1|11203.7|11203.1|11205|11204.1|11202.9|11202|251
1591160100000|2020-06-03 04:55:00|11203.8|11202.9|11203.6|11203|11204.9|11204|11203|11202.3|333
1591160400000|2020-06-03 05:00:00|11203.3|11202.7|11203.5|11202.6|11203.9|11203.2|11202.2|11201.4|298
1591160700000|2020-06-03 05:05:00|11203.6|11202.9|11203.8|11203.2|11204.1|11203.4|11202.4|11201.7|194
1591161000000|2020-06-03 05:10:00|11203.9|11203.3|11209.9|11209|11210.6|11209.7|11203.9|11203.1|291
1591161300000|2020-06-03 05:15:00|11210.1|11209.2|11211.5|11210.6|11212.6|11211.7|11209.8|11208.9|333
1591161600000|2020-06-03 05:20:00|11211.3|11210.7|11208.7|11207.8|11211.3|11210.7|11207.1|11206.4|361
1591161900000|2020-06-03 05:25:00|11208.6|11207.7|11204.8|11203.9|11209.3|11208.4|11204.7|11203.9|278
1591162200000|2020-06-03 05:30:00|11204.9|11204|11205.4|11204.5|11207.1|11206.2|11203.1|11202.3|368
1591162500000|2020-06-03 05:35:00|11205.3|11204.4|11207.2|11206.3|11207.9|11207.2|11205.1|11204.3|314
1591162800000|2020-06-03 05:40:00|11207.1|11206.2|11204.3|11203.7|11207.4|11206.6|11203.4|11202.6|353
1591163100000|2020-06-03 05:45:00|11204.6|11203.6|11201.7|11201.1|11204.9|11204.2|11201.3|11200.4|376
1591163400000|2020-06-03 05:50:00|11201.8|11200.9|11203.2|11202.6|11203.9|11203.1|11199.9|11199.2|321
1591163700000|2020-06-03 05:55:00|11203.3|11202.7|11204.5|11203.6|11205.3|11204.7|11201.7|11200.8|444
1591164000000|2020-06-03 06:00:00|11204.6|11203.7|11207.1|11206.2|11214|11213.1|11204.5|11203.6|807
1591164300000|2020-06-03 06:05:00|11207.2|11206.3|11209.2|11208.6|11210|11209.2|11205.6|11204.8|625
1591164600000|2020-06-03 06:10:00|11209.3|11208.4|11206|11205.1|11211.2|11210.5|11205.4|11204.6|594
1591164900000|2020-06-03 06:15:00|11205.5|11204.9|11205.4|11204.5|11206.8|11205.9|11203.5|11202.6|465
1591165200000|2020-06-03 06:20:00|11205.5|11204.6|11207.8|11206.9|11209.2|11208.3|11204.6|11203.7|421
1591165500000|2020-06-03 06:25:00|11206.8|11206.2|11207.8|11206.9|11209.3|11208.6|11206.2|11205.5|504
1591165800000|2020-06-03 06:30:00|11207.7|11207.1|11209.1|11208.5|11209.2|11208.6|11206.5|11205.8|494
1591166100000|2020-06-03 06:35:00|11209|11208.4|11211|11210.4|11212.9|11212.3|11208.7|11208|533
1591166400000|2020-06-03 06:40:00|11210.9|11210.3|11207.5|11206.6|11214.3|11213.6|11207.5|11206.6|621
1591166700000|2020-06-03 06:45:00|11207.4|11206.8|11210.5|11209.6|11213.5|11212.8|11205.8|11205|674
1591167000000|2020-06-03 06:50:00|11210.4|11209.8|11209|11208.1|11212.8|11212.2|11207.8|11206.9|585
1591167300000|2020-06-03 06:55:00|11208.5|11207.9|11209.5|11208.6|11212.3|11211.7|11207.6|11206.8|735
1591167600000|2020-06-03 07:00:00|11209.6|11208.7|11218|11217.1|11218.3|11217.5|11206.5|11205.6|1017
1591167900000|2020-06-03 07:05:00|11217.8|11217.2|11214.9|11214.3|11220.1|11219.5|11212.8|11212.2|779
1591168200000|2020-06-03 07:10:00|11214.8|11214.2|11212.9|11212|11215.8|11215.1|11211.6|11210.8|836
1591168500000|2020-06-03 07:15:00|11212.8|11211.9|11224.2|11223.3|11224.2|11223.3|11212.6|11211.7|786
1591168800000|2020-06-03 07:20:00|11224.3|11223.4|11225.8|11225.2|11226.1|11225.5|11221.9|11221.2|906
1591169100000|2020-06-03 07:25:00|11225.9|11225|11223.6|11223|11228.2|11227.3|11223.2|11222.3|760
1591169400000|2020-06-03 07:30:00|11223.9|11223.3|11218.1|11217.5|11224.1|11223.5|11216.1|11215.2|967
1591169700000|2020-06-03 07:35:00|11218|11217.4|11214.1|11213.2|11218|11217.4|11211.5|11210.7|792
1591170000000|2020-06-03 07:40:00|11214|11213.4|11208.5|11207.6|11215.5|11214.6|11207.2|11206.4|1017
1591170300000|2020-06-03 07:45:00|11208.4|11207.5|11214.7|11213.8|11214.7|11213.9|11208.3|11207.4|859
1591170600000|2020-06-03 07:50:00|11214.5|11213.6|11219.5|11218.6|11220.2|11219.3|11214.1|11213.5|721
1591170900000|2020-06-03 07:55:00|11219.6|11218.7|11216.9|11216|11220|11219.1|11215.7|11215|801
1591171200000|2020-06-03 08:00:00|11217|11216.1|11215.4|11214.8|11217.3|11216.4|11209.5|11208.7|870
1591171500000|2020-06-03 08:05:00|11215.3|11214.7|11202.1|11201.2|11218.8|11217.9|11201.8|11200.9|1075
1591171800000|2020-06-03 08:10:00|11201.7|11200.8|11197|11196.1|11208|11207.3|11196.1|11195.2|1155
1591172100000|2020-06-03 08:15:00|11197.3|11196.4|11204.3|11203.4|11204.6|11203.7|11191.4|11190.6|1120
1591172400000|2020-06-03 08:20:00|11204.2|11203.3|11208.5|11207.9|11209.4|11208.7|11203.8|11202.9|1002
1591172700000|2020-06-03 08:25:00|11208.8|11208.2|11212.5|11211.6|11212.6|11211.7|11207.6|11207|800
1591173000000|2020-06-03 08:30:00|11212.4|11211.9|11212.8|11211.9|11216.3|11215.6|11209.3|11208.6|826
1591173300000|2020-06-03 08:35:00|11213|11212.1|11209.4|11208.8|11213.3|11212.7|11207.5|11206.6|834
1591173600000|2020-06-03 08:40:00|11209.6|11208.7|11210.8|11209.9|11211.1|11210.5|11205.5|11204.8|771
1591173900000|2020-06-03 08:45:00|11210.9|11210|11209|11208.4|11212.5|11211.8|11208.9|11208.3|789
1591174200000|2020-06-03 08:50:00|11208.9|11208.3|11210.3|11209.4|11212.5|11211.7|11205.5|11204.6|787
1591174500000|2020-06-03 08:55:00|11210.2|11209.3|11211.2|11210.3|11212.3|11211.7|11208|11207.3|673
1591174800000|2020-06-03 09:00:00|11211|11210.1|11215.9|11215.3|11217.9|11217.1|11210.8|11209.9|907
1591175100000|2020-06-03 09:05:00|11216.4|11215.5|11221.7|11221.1|11222.3|11221.5|11213.9|11213.1|737
1591175400000|2020-06-03 09:10:00|11221.6|11221|11216.8|11216.2|11222.8|11222.2|11216.1|11215.3|646
1591175700000|2020-06-03 09:15:00|11216.9|11216.3|11216.3|11215.7|11218.2|11217.5|11215|11214.4|530
1591176000000|2020-06-03 09:20:00|11216.5|11215.6|11214.8|11213.9|11218.2|11217.6|11213.3|11212.7|680
1591176300000|2020-06-03 09:25:00|11214.7|11213.8|11217.9|11217.3|11218.5|11217.9|11214.5|11213.8|536
1591176600000|2020-06-03 09:30:00|11218|11217.1|11218.7|11218.1|11219.5|11218.8|11214.7|11214.1|602
1591176900000|2020-06-03 09:35:00|11218.6|11218|11215.6|11215|11221.8|11221|11214.9|11214.3|588
1591177200000|2020-06-03 09:40:00|11215.4|11214.8|11216.7|11216.1|11217.8|11217.2|11214.3|11213.7|523
1591177500000|2020-06-03 09:45:00|11216.6|11216|11218|11217.4|11220.1|11219.5|11216.5|11215.8|503
1591177800000|2020-06-03 09:50:00|11217.9|11217.3|11223.2|11222.3|11227.4|11226.5|11217.9|11217.3|656
1591178100000|2020-06-03 09:55:00|11223|11222.4|11217.9|11217.3|11223.3|11222.5|11215.5|11214.8|655
1591178400000|2020-06-03 10:00:00|11217.7|11217|11215|11214.4|11218.3|11217.6|11212.2|11211.4|848
1591178700000|2020-06-03 10:05:00|11214.9|11214.3|11213|11212.4|11216.8|11216.1|11212.5|11211.8|646
1591179000000|2020-06-03 10:10:00|11212.7|11212.1|11211.3|11210.4|11215.5|11214.6|11210.2|11209.6|781
1591179300000|2020-06-03 10:15:00|11211.4|11210.5|11207.1|11206.5|11212.3|11211.6|11207.1|11206.3|675
1591179600000|2020-06-03 10:20:00|11207.3|11206.4|11208.9|11208.3|11213.2|11212.6|11206.8|11206.2|699
1591179900000|2020-06-03 10:25:00|11209|11208.4|11209.9|11209.3|11211.1|11210.3|11206.2|11205.5|555
1591180200000|2020-06-03 10:30:00|11210|11209.4|11207.9|11207.3|11211.1|11210.4|11205.9|11205.3|712
1591180500000|2020-06-03 10:35:00|11207.8|11207.2|11206.7|11205.8|11207.8|11207.2|11203.9|11203.1|643
1591180800000|2020-06-03 10:40:00|11206.6|11205.7|11210.1|11209.5|11210.6|11210|11206|11205.3|467
1591181100000|2020-06-03 10:45:00|11210|11209.4|11206|11205.4|11210.6|11210|11205.4|11204.7|535
1591181400000|2020-06-03 10:50:00|11206.1|11205.5|11205.6|11204.7|11207.3|11206.7|11204.1|11203.3|559
1591181700000|2020-06-03 10:55:00|11205.4|11204.8|11200.3|11199.7|11207.3|11206.6|11200.2|11199.5|776
1591182000000|2020-06-03 11:00:00|11200.4|11199.8|11206.2|11205.6|11206.5|11205.9|11199.3|11198.6|749
1591182300000|2020-06-03 11:05:00|11206.1|11205.5|11203|11202.4|11206.1|11205.5|11200.4|11199.8|565
1591182600000|2020-06-03 11:10:00|11203.1|11202.2|11194.5|11193.6|11203.3|11202.5|11194.1|11193.4|659
1591182900000|2020-06-03 11:15:00|11194.6|11193.7|11197.1|11196.2|11197.8|11197.2|11193.8|11193.1|681
1591183200000|2020-06-03 11:20:00|11197|11196.1|11195.1|11194.2|11197.1|11196.4|11194.4|11193.7|676
1591183500000|2020-06-03 11:25:00|11195.3|11194.4|11190|11189.1|11195.8|11195.1|11189.2|11188.3|820
1591183800000|2020-06-03 11:30:00|11189.9|11189|11191.5|11190.6|11192.2|11191.6|11184.4|11183.5|956
1591184100000|2020-06-03 11:35:00|11191.2|11190.5|11192.2|11191.3|11192.2|11191.3|11186.3|11185.7|843
1591184400000|2020-06-03 11:40:00|11192.1|11191.2|11192.4|11191.8|11193|11192.3|11187.2|11186.4|718
1591184700000|2020-06-03 11:45:00|11192.5|11191.9|11195.3|11194.7|11196.6|11195.8|11191.4|11190.5|782
1591185000000|2020-06-03 11:50:00|11195.2|11194.6|11199.5|11198.6|11199.5|11198.7|11195|11194.3|677
1591185300000|2020-06-03 11:55:00|11199.7|11199.1|11194.6|11194|11202.5|11201.8|11193|11192.4|904
1591185600000|2020-06-03 12:00:00|11194.7|11194.1|11193.4|11192.8|11196.4|11195.7|11192.3|11191.7|834
1591185900000|2020-06-03 12:05:00|11193.3|11192.7|11194.2|11193.3|11196.2|11195.6|11193.2|11192.6|613
1591186200000|2020-06-03 12:10:00|11194.3|11193.4|11195.9|11191.6|11197.9|11197.2|11193.6|11190.5|602
1591186500000|2020-06-03 12:15:00|11195.5|11192.1|11194.8|11193.9|11197.2|11196.3|11192.4|11191.5|887
1591186800000|2020-06-03 12:20:00|11194|11193.4|11199|11198.1|11199.1|11198.3|11187.8|11187|1002
1591187100000|2020-06-03 12:25:00|11198.7|11197.8|11199.2|11198.3|11201.6|11200.7|11197.4|11196.6|780
1591187400000|2020-06-03 12:30:00|11199.1|11198.5|11204.6|11203.7|11210.3|11209.6|11197.9|11197.3|876
1591187700000|2020-06-03 12:35:00|11204.5|11203.6|11194|11193.1|11204.6|11203.8|11193.8|11193|887
1591188000000|2020-06-03 12:40:00|11194.1|11193.4|11188.9|11188|11195.8|11195.2|11188.3|11187.7|897
1591188300000|2020-06-03 12:45:00|11188.8|11188.2|11190.4|11189.5|11192.7|11191.9|11186.7|11185.8|917
1591188600000|2020-06-03 12:50:00|11190.3|11189.4|11197.6|11197|11198.2|11197.3|11190.1|11189.3|877
1591188900000|2020-06-03 12:55:00|11197.7|11197.1|11191.8|11191.2|11198.3|11197.6|11190.3|11189.5|880
1591189200000|2020-06-03 13:00:00|11191.6|11191|11191.5|11190.9|11194.4|11193.6|11190.4|11189.7|721
1591189500000|2020-06-03 13:05:00|11191.4|11190.8|11197.2|11196.6|11197.6|11196.9|11186.8|11186.2|861
1591189800000|2020-06-03 13:10:00|11197.1|11196.5|11193.8|11192.9|11197.5|11196.9|11192.9|11192.3|909
1591190100000|2020-06-03 13:15:00|11193.6|11193|11201.1|11200.5|11201.6|11201|11193.5|11192.6|718
1591190400000|2020-06-03 13:20:00|11201.2|11200.6|11201.5|11200.9|11205.5|11204.6|11199.4|11198.7|972
1591190700000|2020-06-03 13:25:00|11201.6|11201|11197.4|11196.5|11207.6|11206.9|11197.4|11196.5|903
1591191000000|2020-06-03 13:30:00|11197.5|11196.6|11206.5|11205.9|11208.2|11207.3|11194.5|11193.6|1333
1591191300000|2020-06-03 13:35:00|11206.6|11206|11200.1|11199.5|11208.3|11207.4|11196.6|11196|1152
1591191600000|2020-06-03 13:40:00|11199.9|11199.3|11201.2|11200.3|11205.1|11204.5|11198.2|11197.6|930
1591191900000|2020-06-03 13:45:00|11201.4|11200.5|11204.9|11204.3|11207.5|11206.7|11200.2|11199.3|1111
1591192200000|2020-06-03 13:50:00|11205|11204.4|11208.6|11207.7|11214|11213.1|11204.9|11204.3|1246
1591192500000|2020-06-03 13:55:00|11208.7|11207.8|11216.9|11213.9|11219|11218.1|11206.8|11206.1|1069
1591192800000|2020-06-03 14:00:00|11216.7|11214|11225.2|11224.3|11233.3|11232.4|11215.1|11213.6|1549
1591193100000|2020-06-03 14:05:00|11225.1|11224.2|11215.9|11215.3|11226.1|11225.2|11214.8|11214|1410
1591193400000|2020-06-03 14:10:00|11216.1|11215.5|11215.2|11214.3|11218.8|11218.1|11213|11212.4|1177
1591193700000|2020-06-03 14:15:00|11215.3|11214.7|11226|11225.4|11226.2|11225.6|11215.1|11214.4|1069
1591194000000|2020-06-03 14:20:00|11225.9|11225.3|11224.7|11224.1|11226.8|11226.1|11219.2|11218.6|950
1591194300000|2020-06-03 14:25:00|11224.8|11224.2|11228.2|11227.3|11237.2|11236.3|11222.5|11221.9|1154
1591194600000|2020-06-03 14:30:00|11228.1|11227.2|11228.6|11228|11232|11231.4|11226.2|11225.6|1108
1591194900000|2020-06-03 14:35:00|11228.7|11228.1|11222.2|11221.3|11229.9|11229.2|11220.1|11219.5|929
1591195200000|2020-06-03 14:40:00|11222.1|11221.2|11221|11220.4|11226|11225.4|11217.9|11217.3|1021
1591195500000|2020-06-03 14:45:00|11221.1|11220.5|11223.3|11222.7|11226.1|11225.5|11220.4|11219.5|1129
1591195800000|2020-06-03 14:50:00|11223.4|11222.8|11223|11222.4|11228.2|11227.3|11218|11217.3|1276
1591196100000|2020-06-03 14:55:00|11223.5|11222.9|11217.4|11216.5|11224.1|11223.2|11213.1|11212.2|1449
1591196400000|2020-06-03 15:00:00|11217|11216.1|11223.5|11222.6|11225.2|11224.3|11216.4|11215.5|1329
1591196700000|2020-06-03 15:05:00|11223.6|11222.7|11230|11229.4|11234.1|11233.2|11223.6|11222.7|1135
1591197000000|2020-06-03 15:10:00|11229.9|11229.3|11231.8|11231.2|11232.8|11232.2|11225.7|11225.1|922
1591197300000|2020-06-03 15:15:00|11232|11231.1|11232.5|11231.9|11234.4|11233.6|11230.1|11229.4|838
1591197600000|2020-06-03 15:20:00|11232.4|11231.8|11230.6|11229.7|11232.9|11232.1|11226.5|11225.7|833
1591197900000|2020-06-03 15:25:00|11230.8|11229.9|11233.5|11232.6|11235.2|11234.4|11226.6|11225.8|806
1591198200000|2020-06-03 15:30:00|11233.6|11232.7|11238.7|11237.8|11238.8|11237.9|11228.7|11227.8|808
1591198500000|2020-06-03 15:35:00|11238.8|11237.9|11245.2|11244.6|11246.4|11245.5|11235.7|11234.8|967
1591198800000|2020-06-03 15:40:00|11245.4|11244.8|11245.5|11244.6|11249.1|11248.2|11244|11243.1|871
1591199100000|2020-06-03 15:45:00|11245.4|11244.5|11241|11240.1|11245.5|11244.6|11238.9|11238.1|814
1591199400000|2020-06-03 15:50:00|11241.1|11240.2|11250.6|11249.7|11252|11251.1|11240.9|11240.1|703
1591199700000|2020-06-03 15:55:00|11250.8|11249.9|11246.7|11245.8|11250.9|11250|11244|11243.2|781
1591200000000|2020-06-03 16:00:00|11246.5|11245.6|11242.7|11241.8|11246.6|11245.7|11241.6|11240.7|672
1591200300000|2020-06-03 16:05:00|11242.8|11241.9|11244.5|11243.6|11249.8|11249|11242.3|11241.4|564
1591200600000|2020-06-03 16:10:00|11244.4|11243.5|11244.3|11243.4|11247.2|11246.3|11243.5|11242.6|544
1591200900000|2020-06-03 16:15:00|11244.2|11243.3|11240.4|11239.5|11244.2|11243.3|11238.4|11237.6|546
1591201200000|2020-06-03 16:20:00|11240.1|11239.2|11239.2|11238.3|11241.6|11240.8|11237.7|11236.9|636
1591201500000|2020-06-03 16:25:00|11239.4|11238.5|11239.2|11238.3|11239.7|11238.8|11236.4|11235.5|588
1591201800000|2020-06-03 16:30:00|11239.3|11238.4|11246.6|11245.7|11246.7|11246|11235.5|11234.6|769
1591202100000|2020-06-03 16:35:00|11246.8|11245.9|11241.3|11240.4|11247.6|11246.9|11241.2|11240.3|521
1591202400000|2020-06-03 16:40:00|11241.4|11240.5|11238.3|11237.4|11244.3|11243.4|11237.3|11236.4|549
1591202700000|2020-06-03 16:45:00|11238|11237.1|11238.6|11237.7|11239.2|11238.3|11234.4|11233.5|533
1591203000000|2020-06-03 16:50:00|11238.5|11237.6|11237.1|11236.2|11238.9|11238|11235.9|11235.3|504
1591203300000|2020-06-03 16:55:00|11237.2|11236.3|11237.1|11236.2|11238.1|11237.5|11234.6|11233.9|671
1591203600000|2020-06-03 17:00:00|11236.9|11236.3|11233.2|11232.3|11238.3|11237.6|11232.7|11231.9|685
1591203900000|2020-06-03 17:05:00|11233.4|11232.5|11236.1|11235.2|11236.8|11236|11233.2|11232.4|408
1591204200000|2020-06-03 17:10:00|11236.3|11235.4|11236.2|11235.3|11238.7|11237.9|11235.5|11234.8|383
1591204500000|2020-06-03 17:15:00|11236|11235.1|11237.5|11236.6|11237.6|11236.8|11234.6|11233.7|391
1591204800000|2020-06-03 17:20:00|11237.6|11236.7|11239.7|11238.8|11239.8|11239.1|11236.7|11236.1|368
1591205100000|2020-06-03 17:25:00|11239.6|11238.7|11239.2|11238.6|11240.3|11239.6|11237.6|11236.9|393
1591205400000|2020-06-03 17:30:00|11239.4|11238.8|11240.2|11239.3|11240.5|11239.7|11238.9|11238.1|366
1591205700000|2020-06-03 17:35:00|11240.3|11239.4|11239.3|11238.4|11240.4|11239.6|11238.5|11237.6|339
1591206000000|2020-06-03 17:40:00|11239.4|11238.5|11235.2|11234.3|11239.4|11238.5|11235|11234.2|334
1591206300000|2020-06-03 17:45:00|11235.5|11234.6|11235.8|11234.9|11237.1|11236.2|11234.7|11234|314
1591206600000|2020-06-03 17:50:00|11235.9|11235|11237|11236.1|11239.2|11238.3|11235.1|11234.2|406
1591206900000|2020-06-03 17:55:00|11236.9|11236|11240.2|11239.6|11240.6|11239.8|11236.6|11235.7|388
1591207200000|2020-06-03 18:00:00|11240.3|11239.7|11242.3|11241.4|11242.3|11241.4|11238.1|11237.3|491
1591207500000|2020-06-03 18:05:00|11242.2|11241.3|11239.4|11238.8|11243.5|11242.6|11238.4|11237.6|406
1591207800000|2020-06-03 18:10:00|11239.6|11238.7|11240|11239.1|11242.3|11241.4|11239.5|11238.6|401
1591208100000|2020-06-03 18:15:00|11239.8|11239.2|11237.9|11237|11240.5|11239.7|11237.4|11236.7|412
1591208400000|2020-06-03 18:20:00|11238|11237.1|11238.8|11237.9|11238.9|11238.1|11236|11235.2|410
1591208700000|2020-06-03 18:25:00|11238.9|11238|11235|11234.1|11239.5|11238.6|11234.3|11233.5|540
1591209000000|2020-06-03 18:30:00|11234.9|11234|11235|11234.1|11236.1|11235.2|11233.6|11232.7|443
1591209300000|2020-06-03 18:35:00|11235.3|11234.4|11234.8|11233.9|11237.1|11236.2|11234.6|11233.9|287
1591209600000|2020-06-03 18:40:00|11234.9|11234|11234.7|11234.1|11235.9|11235.1|11234|11233.4|271
1591209900000|2020-06-03 18:45:00|11234.8|11234.2|11234.1|11233.5|11235.6|11234.7|11233.9|11233|303
1591210200000|2020-06-03 18:50:00|11234.3|11233.4|11235.4|11234.5|11237.6|11236.7|11233.5|11232.8|375
1591210500000|2020-06-03 18:55:00|11235.3|11234.4|11238.1|11237.5|11239.3|11238.5|11235|11234.1|506
1591210800000|2020-06-03 19:00:00|11238.3|11237.7|11239.2|11238.3|11239.3|11238.4|11235.8|11235.1|447
1591211100000|2020-06-03 19:05:00|11239.3|11238.4|11241.2|11240.3|11242.4|11241.5|11239.1|11238.4|424
1591211400000|2020-06-03 19:10:00|11241.1|11240.2|11243.2|11242.3|11243.3|11242.5|11240.4|11239.7|424
1591211700000|2020-06-03 19:15:00|11243.1|11242.2|11246.6|11245.7|11246.9|11246|11241.8|11241.2|426
1591212000000|2020-06-03 19:20:00|11246.7|11245.8|11244|11243.4|11246.9|11246|11242.7|11241.8|421
1591212300000|2020-06-03 19:25:00|11243.9|11243.3|11248.1|11247.5|11248.4|11247.5|11243.9|11243.1|387
1591212600000|2020-06-03 19:30:00|11248.2|11247.3|11247.5|11246.6|11250|11249.1|11247.2|11246.5|465
1591212900000|2020-06-03 19:35:00|11247.6|11246.7|11246.1|11245.2|11247.6|11246.7|11242.6|11241.8|503
1591213200000|2020-06-03 19:40:00|11245.8|11244.9|11245|11244.1|11247.3|11246.4|11244.4|11243.7|426
1591213500000|2020-06-03 19:45:00|11244.9|11244|11253.8|11252.9|11258.4|11257.5|11242.5|11241.7|579
1591213800000|2020-06-03 19:50:00|11254.3|11253.4|11247.5|11246.6|11256.3|11255.4|11246.9|11246|771
1591214100000|2020-06-03 19:55:00|11247.4|11246.5|11242.5|11241.6|11248.2|11247.3|11241.4|11240.6|708
1591214400000|2020-06-03 20:00:00|11242.6|11241.7|11240.5|11239.6|11244.6|11243.7|11237.1|11236.3|624
1591214700000|2020-06-03 20:05:00|11240.6|11239.7|11238.2|11237.3|11241.5|11240.6|11236.9|11236|433
1591215000000|2020-06-03 20:10:00|11238.1|11237.2|11238.9|11238.3|11239.4|11238.5|11235.9|11235.1|349
1591215300000|2020-06-03 20:15:00|11238.8|11238.2|11237.5|11236.6|11239.1|11238.3|11235.8|11234.9|307
1591215600000|2020-06-03 20:20:00|11237.4|11236.5|11236.7|11235.8|11239.7|11238.8|11235.1|11234.4|259
1591215900000|2020-06-03 20:25:00|11236.8|11235.9|11236.5|11235.6|11238.4|11237.5|11235.9|11235|231
1591216200000|2020-06-03 20:30:00|11236.3|11235.4|11234.5|11233.6|11236.6|11235.7|11233|11232.1|250
1591216500000|2020-06-03 20:35:00|11234.4|11233.5|11233.4|11232.5|11235.5|11234.6|11233.1|11232.2|250
1591216800000|2020-06-03 20:40:00|11233.5|11232.6|11233.7|11232.8|11235.6|11234.7|11233.4|11232.5|248
1591217100000|2020-06-03 20:45:00|11233.8|11232.9|11235.7|11234.8|11236.2|11235.3|11233.3|11232.4|233
1591217400000|2020-06-03 20:50:00|11235.6|11234.7|11232.9|11232|11235.8|11234.9|11232.7|11231.8|244
1591217700000|2020-06-03 20:55:00|11232.8|11231.9|11234|11232.8|11234.6|11233.7|11232.1|11231.2|312
1591218000000|2020-06-03 21:00:00|11233.8|11232.9|11236.2|11232.6|11236.2|11234|11233.8|11232.1|66
1591218300000|2020-06-03 21:05:00|11235.3|11232.3|11235|11232.2|11238|11233.6|11234.5|11230.9|207
1591218600000|2020-06-03 21:10:00|11235.1|11232.1|11235.2|11232.8|11235.8|11233.6|11234.8|11231.1|199
1591218900000|2020-06-03 21:15:00|11235|11232.9|11235.1|11232.7|11235.3|11233.3|11234.7|11232.3|143
1591219200000|2020-06-03 21:20:00|11235.2|11232.8|11235.1|11233.6|11235.4|11233.8|11235|11232.6|183
1591219500000|2020-06-03 21:25:00|11235.2|11233.7|11234.9|11233.4|11235.2|11233.9|11234.3|11232.8|97
1591219800000|2020-06-03 21:30:00|11235|11233.5|11238|11234.8|11240|11235.8|11234.8|11233|423
1591220100000|2020-06-03 21:35:00|11237.8|11234.9|11239.3|11235.6|11239.8|11236.2|11237.1|11234.6|325
1591220400000|2020-06-03 21:40:00|11239.1|11236.3|11238.5|11233.7|11239.7|11236.6|11237.7|11232.8|415
1591220700000|2020-06-03 21:45:00|11238.8|11233.6|11239.8|11236.6|11240|11236.9|11237.9|11233.5|500
1591221000000|2020-06-03 21:50:00|11239.7|11236.7|11238.8|11235.2|11240.3|11236.8|11238.4|11235.1|389
1591221300000|2020-06-03 21:55:00|11238.7|11235.1|11237.3|11234.3|11239.4|11235.9|11237.1|11233.4|263
1591221600000|2020-06-03 22:00:00|11237.1|11234.4|11236.2|11234.7|11237.9|11235.6|11236.1|11233.3|632
1591221900000|2020-06-03 22:05:00|11236.1|11234.6|11235.4|11234.3|11236.4|11235.2|11234.9|11233.9|303
1591222200000|2020-06-03 22:10:00|11235.3|11234.4|11232.2|11231.3|11235.3|11234.4|11232.1|11231.2|189
1591222500000|2020-06-03 22:15:00|11232.3|11231.4|11230.6|11229.7|11232.8|11231.8|11230.2|11229.3|142
1591222800000|2020-06-03 22:20:00|11230.8|11229.9|11231.7|11230.8|11232|11231.3|11230.5|11229.6|134
1591223100000|2020-06-03 22:25:00|11231.9|11231|11231.3|11230.4|11232.7|11231.8|11230.5|11229.6|183
1591223400000|2020-06-03 22:30:00|11231.2|11230.3|11231.1|11230.2|11231.6|11230.8|11230.8|11229.9|207
1591223700000|2020-06-03 22:35:00|11231|11230.1|11230.9|11230|11231.6|11230.8|11230.8|11229.9|185
1591224000000|2020-06-03 22:40:00|11231|11230.1|11231.2|11230.3|11231.6|11230.8|11230.7|11229.8|146
1591224300000|2020-06-03 22:45:00|11231.1|11230.2|11231.3|11230.4|11231.7|11230.8|11230.8|11229.9|168
1591224600000|2020-06-03 22:50:00|11231.4|11230.5|11231.8|11230.9|11231.8|11231.1|11231.2|11230.3|165
1591224900000|2020-06-03 22:55:00|11231.7|11230.8|11232.8|11231.9|11233.9|11233|11231.7|11230.8|181
1591225200000|2020-06-03 23:00:00|11233|11232.4|11232.6|11231.7|11233.2|11232.4|11231.1|11230.2|246
1591225500000|2020-06-03 23:05:00|11232.7|11231.8|11233|11232.1|11233.4|11232.5|11232.1|11231.2|208
1591225800000|2020-06-03 23:10:00|11233.1|11232.2|11233.3|11232.4|11234.2|11233.4|11232.8|11231.9|137
1591226100000|2020-06-03 23:15:00|11233.4|11232.5|11232.5|11231.9|11233.7|11232.9|11232.4|11231.6|129
1591226400000|2020-06-03 23:20:00|11232.7|11231.8|11232.7|11231.8|11233.3|11232.4|11232.2|11231.4|159
1591226700000|2020-06-03 23:25:00|11232.6|11231.7|11233.3|11232.4|11234|11233.1|11232.5|11231.6|261
1591227000000|2020-06-03 23:30:00|11233.2|11232.3|11234.5|11233.6|11234.6|11233.7|11233.1|11232.2|172
1591227300000|2020-06-03 23:35:00|11234.6|11233.7|11236.1|11235.2|11236.8|11236|11234.5|11233.6|291
1591227600000|2020-06-03 23:40:00|11236|11235.1|11235.6|11234.7|11236.3|11235.5|11235.3|11234.4|291
1591227900000|2020-06-03 23:45:00|11235.7|11234.8|11236.7|11235.8|11237.2|11236.3|11235.4|11234.6|270
1591228200000|2020-06-03 23:50:00|11236.6|11235.7|11235|11234.1|11236.7|11235.8|11234.7|11233.9|190
1591228500000|2020-06-03 23:55:00|11234.9|11234|11235.6|11234.7|11236.2|11235.3|11234.7|11233.9|139
1591142400000|2020-06-03 00:00:00|11185.6|11184.7|11182.3|11181.4|11186|11185.1|11181.1|11180.2|429
1591142700000|2020-06-03 00:05:00|11182.2|11181.3|11181.8|11180.9|11183.2|11182.3|11180.2|11179.3|311
1591143000000|2020-06-03 00:10:00|11181.6|11181|11184.6|11183.7|11185.2|11184.3|11181.5|11180.6|248
1591143300000|2020-06-03 00:15:00|11184.7|11183.8|11189.4|11188.5|11190.2|11189.3|11184.4|11183.5|407
1591143600000|2020-06-03 00:20:00|11189.5|11188.9|11187.1|11186.2|11191.8|11190.9|11186.8|11185.9|331
1591143900000|2020-06-03 00:25:00|11187.2|11186.3|11191|11190.1|11193.1|11192.2|11187.1|11186.2|406
1591144200000|2020-06-03 00:30:00|11190.9|11190|11192.7|11191.8|11193.1|11192.2|11190.8|11189.9|341
1591144500000|2020-06-03 00:35:00|11192.6|11191.7|11192.4|11191.5|11192.9|11192|11190.2|11189.3|234
1591144800000|2020-06-03 00:40:00|11192.5|11191.6|11198|11197.1|11199.5|11198.6|11191.9|11191|459
1591145100000|2020-06-03 00:45:00|11198.1|11197.2|11198.8|11197.9|11201.6|11200.7|11194.1|11193.2|609
1591145400000|2020-06-03 00:50:00|11198.9|11198|11197.4|11196.5|11200.3|11199.4|11193.7|11192.6|438
1591145700000|2020-06-03 00:55:00|11197.3|11196.4|11193.3|11192.4|11197.3|11196.4|11191.8|11190.9|375
1591146000000|2020-06-03 01:00:00|11193.6|11192.7|11199.7|11198.8|11201.2|11200.3|11193.6|11192.7|514
1591146300000|2020-06-03 01:05:00|11199.6|11198.7|11199.5|11198.6|11200.7|11199.8|11198.1|11197.2|419
1591146600000|2020-06-03 01:10:00|11199.3|11198.4|11198.3|11197.4|11200.4|11199.5|11196.2|11195.3|474
1591146900000|2020-06-03 01:15:00|11198.4|11197.5|11195.8|11195.2|11200|11199.1|11194.7|11193.8|444
1591147200000|2020-06-03 01:20:00|11195.9|11195.3|11197.6|11196.7|11197.6|11196.8|11194.6|11193.7|376
1591147500000|2020-06-03 01:25:00|11197.5|11196.6|11193.6|11192.7|11197.6|11196.7|11192.8|11192|315
1591147800000|2020-06-03 01:30:00|11193.8|11192.9|11186.8|11185.9|11194.1|11193.4|11186.2|11185.3|500
1591148100000|2020-06-03 01:35:00|11186.9|11186|11189.6|11188.7|11191.7|11190.8|11186.9|11186|433
1591148400000|2020-06-03 01:40:00|11189.5|11188.6|11192.8|11191.9|11192.9|11192|11189|11188.2|443
1591148700000|2020-06-03 01:45:00|11193.3|11192.4|11192.1|11191.2|11194.7|11193.8|11190.5|11189.6|493
1591149000000|2020-06-03 01:50:00|11192.2|11191.3|11190.5|11189.6|11192.7|11191.8|11190.2|11189.3|455
1591149300000|2020-06-03 01:55:00|11190.4|11189.5|11188.5|11187.6|11191.3|11190.4|11187.2|11186.3|551
1591149600000|2020-06-03 02:00:00|11188.3|11187.7|11186.4|11185.5|11190.2|11189.4|11185.3|11184.7|554
1591149900000|2020-06-03 02:05:00|11186.5|11185.6|11185.5|11184.9|11187.3|11186.6|11185.3|11184.6|355
1591150200000|2020-06-03 02:10:00|11185.7|11184.8|11187.2|11186.3|11187.4|11186.6|11185|11184.3|377
1591150500000|2020-06-03 02:15:00|11187.3|11186.4|11185.8|11184.9|11187.8|11187|11185.4|11184.6|330
1591150800000|2020-06-03 02:20:00|11185.7|11184.8|11184.2|11183.3|11186.2|11185.3|11183.5|11182.7|331
1591151100000|2020-06-03 02:25:00|11184.3|11183.4|11184.7|11183.8|11185.8|11185|11183.1|11182.2|412
1591151400000|2020-06-03 02:30:00|11184.8|11183.9|11188.7|11187.8|11189.3|11188.4|11184.8|11183.9|415
1591151700000|2020-06-03 02:35:00|11188.8|11187.9|11189.2|11188.6|11189.5|11188.7|11188|11187.3|299
1591152000000|2020-06-03 02:40:00|11189.3|11188.7|11191.7|11190.8|11191.8|11190.9|11187.1|11186.3|425
1591152300000|2020-06-03 02:45:00|11191.9|11191|11192.2|11191.3|11193.8|11192.9|11191.3|11190.4|450
1591152600000|2020-06-03 02:50:00|11192.1|11191.2|11196.6|11196|11197.1|11196.4|11191.7|11190.8|404
1591152900000|2020-06-03 02:55:00|11196.5|11195.9|11195.8|11194.9|11197.4|11196.6|11195.5|11194.8|413
1591153200000|2020-06-03 03:00:00|11195.5|11194.8|11196.8|11195.9|11196.8|11196.1|11194.5|11193.8|378
1591153500000|2020-06-03 03:05:00|11196.7|11195.8|11195|11194.1|11196.8|11195.9|11194.2|11193.4|327
1591153800000|2020-06-03 03:10:00|11195.1|11194.2|11198.5|11197.9|11198.8|11198|11194.7|11194|288
1591154100000|2020-06-03 03:15:00|11198.6|11198|11201.7|11200.8|11205|11204.1|11197.9|11197.2|493
1591154400000|2020-06-03 03:20:00|11201.8|11200.9|11201|11200.4|11201.8|11200.9|11199.1|11198.4|410
1591154700000|2020-06-03 03:25:00|11201.1|11200.2|11201.5|11200.6|11201.6|11200.8|11199|11198.4|399
1591155000000|2020-06-03 03:30:00|11201.6|11200.7|11203.8|11202.9|11205.2|11204.4|11200.5|11199.9|410
1591155300000|2020-06-03 03:35:00|11203.9|11203|11204.2|11203.3|11205|11204.2|11201.2|11200.4|448
1591155600000|2020-06-03 03:40:00|11204.1|11203.2|11203.8|11202.9|11204.4|11203.6|11202.3|11201.4|316
1591155900000|2020-06-03 03:45:00|11203.7|11202.8|11204.8|11203.9|11205|11204.3|11203.5|11202.7|236
1591156200000|2020-06-03 03:50:00|11204.6|11204|11210.9|11210|11211.5|11210.6|11204.5|11203.9|432
1591156500000|2020-06-03 03:55:00|11211|11210.1|11208.3|11207.4|11211.2|11210.5|11206.5|11205.8|513
1591156800000|2020-06-03 04:00:00|11208.2|11207.3|11209.4|11208.5|11209.6|11209|11207.2|11206.3|463
1591157100000|2020-06-03 04:05:00|11209.3|11208.4|11209|11208.1|11209.8|11209|11208|11207.2|287
1591157400000|2020-06-03 04:10:00|11208.9|11208|11208.3|11207.7|11209.2|11208.5|11207.4|11206.6|419
1591157700000|2020-06-03 04:15:00|11208.4|11207.8|11206.5|11205.9|11209.1|11208.2|11205.5|11204.7|373
1591158000000|2020-06-03 04:20:00|11206.7|11205.8|11204.8|11203.9|11207|11206.2|11204.2|11203.6|299
1591158300000|2020-06-03 04:25:00|11205|11204.4|11206.2|11205.6|11206.3|11205.6|11204.2|11203.3|285
1591158600000|2020-06-03 04:30:00|11206|11205.4|11205.4|11204.5|11206.9|11206.1|11204.8|11204.1|272
1591158900000|2020-06-03 04:35:00|11205.5|11204.6|11203.9|11203.3|11206.8|11205.9|11203.6|11202.8|343
1591159200000|2020-06-03 04:40:00|11203.7|11203.1|11203.4|11202.8|11204|11203.3|11202.7|11202|314
1591159500000|2020-06-03 04:45:00|11203.3|11202.7|11204.9|11204|11205.7|11205|11203.1|11202.4|231
1591159800000|2020-06-03 04:50:00|11205|11204.1|11203.7|11203.1|11205|11204.1|11202.9|11202|251
1591160100000|2020-06-03 04:55:00|11203.8|11202.9|11203.6|11203|11204.9|11204|11203|11202.3|333
1591160400000|2020-06-03 05:00:00|11203.3|11202.7|11203.5|11202.6|11203.9|11203.2|11202.2|11201.4|298
1591160700000|2020-06-03 05:05:00|11203.6|11202.9|11203.8|11203.2|11204.1|11203.4|11202.4|11201.7|194
1591161000000|2020-06-03 05:10:00|11203.9|11203.3|11209.9|11209|11210.6|11209.7|11203.9|11203.1|291
1591161300000|2020-06-03 05:15:00|11210.1|11209.2|11211.5|11210.6|11212.6|11211.7|11209.8|11208.9|333
1591161600000|2020-06-03 05:20:00|11211.3|11210.7|11208.7|11207.8|11211.3|11210.7|11207.1|11206.4|361
1591161900000|2020-06-03 05:25:00|11208.6|11207.7|11204.8|11203.9|11209.3|11208.4|11204.7|11203.9|278
1591162200000|2020-06-03 05:30:00|11204.9|11204|11205.4|11204.5|11207.1|11206.2|11203.1|11202.3|368
1591162500000|2020-06-03 05:35:00|11205.3|11204.4|11207.2|11206.3|11207.9|11207.2|11205.1|11204.3|314
1591162800000|2020-06-03 05:40:00|11207.1|11206.2|11204.3|11203.7|11207.4|11206.6|11203.4|11202.6|353
1591163100000|2020-06-03 05:45:00|11204.6|11203.6|11201.7|11201.1|11204.9|11204.2|11201.3|11200.4|376
1591163400000|2020-06-03 05:50:00|11201.8|11200.9|11203.2|11202.6|11203.9|11203.1|11199.9|11199.2|321
1591163700000|2020-06-03 05:55:00|11203.3|11202.7|11204.5|11203.6|11205.3|11204.7|11201.7|11200.8|444
1591164000000|2020-06-03 06:00:00|11204.6|11203.7|11207.1|11206.2|11214|11213.1|11204.5|11203.6|807
1591164300000|2020-06-03 06:05:00|11207.2|11206.3|11209.2|11208.6|11210|11209.2|11205.6|11204.8|625
1591164600000|2020-06-03 06:10:00|11209.3|11208.4|11206|11205.1|11211.2|11210.5|11205.4|11204.6|594
1591164900000|2020-06-03 06:15:00|11205.5|11204.9|11205.4|11204.5|11206.8|11205.9|11203.5|11202.6|465
1591165200000|2020-06-03 06:20:00|11205.5|11204.6|11207.8|11206.9|11209.2|11208.3|11204.6|11203.7|421
1591165500000|2020-06-03 06:25:00|11206.8|11206.2|11207.8|11206.9|11209.3|11208.6|11206.2|11205.5|504
1591165800000|2020-06-03 06:30:00|11207.7|11207.1|11209.1|11208.5|11209.2|11208.6|11206.5|11205.8|494
1591166100000|2020-06-03 06:35:00|11209|11208.4|11211|11210.4|11212.9|11212.3|11208.7|11208|533
1591166400000|2020-06-03 06:40:00|11210.9|11210.3|11207.5|11206.6|11214.3|11213.6|11207.5|11206.6|621
1591166700000|2020-06-03 06:45:00|11207.4|11206.8|11210.5|11209.6|11213.5|11212.8|11205.8|11205|674
1591167000000|2020-06-03 06:50:00|11210.4|11209.8|11209|11208.1|11212.8|11212.2|11207.8|11206.9|585
1591167300000|2020-06-03 06:55:00|11208.5|11207.9|11209.5|11208.6|11212.3|11211.7|11207.6|11206.8|735
1591167600000|2020-06-03 07:00:00|11209.6|11208.7|11218|11217.1|11218.3|11217.5|11206.5|11205.6|1017
1591167900000|2020-06-03 07:05:00|11217.8|11217.2|11214.9|11214.3|11220.1|11219.5|11212.8|11212.2|779
1591168200000|2020-06-03 07:10:00|11214.8|11214.2|11212.9|11212|11215.8|11215.1|11211.6|11210.8|836
1591168500000|2020-06-03 07:15:00|11212.8|11211.9|11224.2|11223.3|11224.2|11223.3|11212.6|11211.7|786
1591168800000|2020-06-03 07:20:00|11224.3|11223.4|11225.8|11225.2|11226.1|11225.5|11221.9|11221.2|906
1591169100000|2020-06-03 07:25:00|11225.9|11225|11223.6|11223|11228.2|11227.3|11223.2|11222.3|760
1591169400000|2020-06-03 07:30:00|11223.9|11223.3|11218.1|11217.5|11224.1|11223.5|11216.1|11215.2|967
1591169700000|2020-06-03 07:35:00|11218|11217.4|11214.1|11213.2|11218|11217.4|11211.5|11210.7|792
1591170000000|2020-06-03 07:40:00|11214|11213.4|11208.5|11207.6|11215.5|11214.6|11207.2|11206.4|1017
1591170300000|2020-06-03 07:45:00|11208.4|11207.5|11214.7|11213.8|11214.7|11213.9|11208.3|11207.4|859
1591170600000|2020-06-03 07:50:00|11214.5|11213.6|11219.5|11218.6|11220.2|11219.3|11214.1|11213.5|721
1591170900000|2020-06-03 07:55:00|11219.6|11218.7|11216.9|11216|11220|11219.1|11215.7|11215|801
1591171200000|2020-06-03 08:00:00|11217|11216.1|11215.4|11214.8|11217.3|11216.4|11209.5|11208.7|870
1591171500000|2020-06-03 08:05:00|11215.3|11214.7|11202.1|11201.2|11218.8|11217.9|11201.8|11200.9|1075
1591171800000|2020-06-03 08:10:00|11201.7|11200.8|11197|11196.1|11208|11207.3|11196.1|11195.2|1155
1591172100000|2020-06-03 08:15:00|11197.3|11196.4|11204.3|11203.4|11204.6|11203.7|11191.4|11190.6|1120
1591172400000|2020-06-03 08:20:00|11204.2|11203.3|11208.5|11207.9|11209.4|11208.7|11203.8|11202.9|1002
1591172700000|2020-06-03 08:25:00|11208.8|11208.2|11212.5|11211.6|11212.6|11211.7|11207.6|11207|800
1591173000000|2020-06-03 08:30:00|11212.4|11211.9|11212.8|11211.9|11216.3|11215.6|11209.3|11208.6|826
1591173300000|2020-06-03 08:35:00|11213|11212.1|11209.4|11208.8|11213.3|11212.7|11207.5|11206.6|834
1591173600000|2020-06-03 08:40:00|11209.6|11208.7|11210.8|11209.9|11211.1|11210.5|11205.5|11204.8|771
1591173900000|2020-06-03 08:45:00|11210.9|11210|11209|11208.4|11212.5|11211.8|11208.9|11208.3|789
1591174200000|2020-06-03 08:50:00|11208.9|11208.3|11210.3|11209.4|11212.5|11211.7|11205.5|11204.6|787
1591174500000|2020-06-03 08:55:00|11210.2|11209.3|11211.2|11210.3|11212.3|11211.7|11208|11207.3|673
1591174800000|2020-06-03 09:00:00|11211|11210.1|11215.9|11215.3|11217.9|11217.1|11210.8|11209.9|907
1591175100000|2020-06-03 09:05:00|11216.4|11215.5|11221.7|11221.1|11222.3|11221.5|11213.9|11213.1|737
1591175400000|2020-06-03 09:10:00|11221.6|11221|11216.8|11216.2|11222.8|11222.2|11216.1|11215.3|646
1591175700000|2020-06-03 09:15:00|11216.9|11216.3|11216.3|11215.7|11218.2|11217.5|11215|11214.4|530
1591176000000|2020-06-03 09:20:00|11216.5|11215.6|11214.8|11213.9|11218.2|11217.6|11213.3|11212.7|680
1591176300000|2020-06-03 09:25:00|11214.7|11213.8|11217.9|11217.3|11218.5|11217.9|11214.5|11213.8|536
1591176600000|2020-06-03 09:30:00|11218|11217.1|11218.7|11218.1|11219.5|11218.8|11214.7|11214.1|602
1591176900000|2020-06-03 09:35:00|11218.6|11218|11215.6|11215|11221.8|11221|11214.9|11214.3|588
1591177200000|2020-06-03 09:40:00|11215.4|11214.8|11216.7|11216.1|11217.8|11217.2|11214.3|11213.7|523
1591177500000|2020-06-03 09:45:00|11216.6|11216|11218|11217.4|11220.1|11219.5|11216.5|11215.8|503
1591177800000|2020-06-03 09:50:00|11217.9|11217.3|11223.2|11222.3|11227.4|11226.5|11217.9|11217.3|656
1591178100000|2020-06-03 09:55:00|11223|11222.4|11217.9|11217.3|11223.3|11222.5|11215.5|11214.8|655
1591178400000|2020-06-03 10:00:00|11217.7|11217|11215|11214.4|11218.3|11217.6|11212.2|11211.4|848
1591178700000|2020-06-03 10:05:00|11214.9|11214.3|11213|11212.4|11216.8|11216.1|11212.5|11211.8|646
1591179000000|2020-06-03 10:10:00|11212.7|11212.1|11211.3|11210.4|11215.5|11214.6|11210.2|11209.6|781
1591179300000|2020-06-03 10:15:00|11211.4|11210.5|11207.1|11206.5|11212.3|11211.6|11207.1|11206.3|675
1591179600000|2020-06-03 10:20:00|11207.3|11206.4|11208.9|11208.3|11213.2|11212.6|11206.8|11206.2|699
1591179900000|2020-06-03 10:25:00|11209|11208.4|11209.9|11209.3|11211.1|11210.3|11206.2|11205.5|555
1591180200000|2020-06-03 10:30:00|11210|11209.4|11207.9|11207.3|11211.1|11210.4|11205.9|11205.3|712
1591180500000|2020-06-03 10:35:00|11207.8|11207.2|11206.7|11205.8|11207.8|11207.2|11203.9|11203.1|643
1591180800000|2020-06-03 10:40:00|11206.6|11205.7|11210.1|11209.5|11210.6|11210|11206|11205.3|467
1591181100000|2020-06-03 10:45:00|11210|11209.4|11206|11205.4|11210.6|11210|11205.4|11204.7|535
1591181400000|2020-06-03 10:50:00|11206.1|11205.5|11205.6|11204.7|11207.3|11206.7|11204.1|11203.3|559
1591181700000|2020-06-03 10:55:00|11205.4|11204.8|11200.3|11199.7|11207.3|11206.6|11200.2|11199.5|776
1591182000000|2020-06-03 11:00:00|11200.4|11199.8|11206.2|11205.6|11206.5|11205.9|11199.3|11198.6|749
1591182300000|2020-06-03 11:05:00|11206.1|11205.5|11203|11202.4|11206.1|11205.5|11200.4|11199.8|565
1591182600000|2020-06-03 11:10:00|11203.1|11202.2|11194.5|11193.6|11203.3|11202.5|11194.1|11193.4|659
1591182900000|2020-06-03 11:15:00|11194.6|11193.7|11197.1|11196.2|11197.8|11197.2|11193.8|11193.1|681
1591183200000|2020-06-03 11:20:00|11197|11196.1|11195.1|11194.2|11197.1|11196.4|11194.4|11193.7|676
1591183500000|2020-06-03 11:25:00|11195.3|11194.4|11190|11189.1|11195.8|11195.1|11189.2|11188.3|820
1591183800000|2020-06-03 11:30:00|11189.9|11189|11191.5|11190.6|11192.2|11191.6|11184.4|11183.5|956
1591184100000|2020-06-03 11:35:00|11191.2|11190.5|11192.2|11191.3|11192.2|11191.3|11186.3|11185.7|843
1591184400000|2020-06-03 11:40:00|11192.1|11191.2|11192.4|11191.8|11193|11192.3|11187.2|11186.4|718
1591184700000|2020-06-03 11:45:00|11192.5|11191.9|11195.3|11194.7|11196.6|11195.8|11191.4|11190.5|782
1591185000000|2020-06-03 11:50:00|11195.2|11194.6|11199.5|11198.6|11199.5|11198.7|11195|11194.3|677
1591185300000|2020-06-03 11:55:00|11199.7|11199.1|11194.6|11194|11202.5|11201.8|11193|11192.4|904
1591185600000|2020-06-03 12:00:00|11194.7|11194.1|11193.4|11192.8|11196.4|11195.7|11192.3|11191.7|834
1591185900000|2020-06-03 12:05:00|11193.3|11192.7|11194.2|11193.3|11196.2|11195.6|11193.2|11192.6|613
1591186200000|2020-06-03 12:10:00|11194.3|11193.4|11195.9|11191.6|11197.9|11197.2|11193.6|11190.5|602
1591186500000|2020-06-03 12:15:00|11195.5|11192.1|11194.8|11193.9|11197.2|11196.3|11192.4|11191.5|887
1591186800000|2020-06-03 12:20:00|11194|11193.4|11199|11198.1|11199.1|11198.3|11187.8|11187|1002
1591187100000|2020-06-03 12:25:00|11198.7|11197.8|11199.2|11198.3|11201.6|11200.7|11197.4|11196.6|780
1591187400000|2020-06-03 12:30:00|11199.1|11198.5|11204.6|11203.7|11210.3|11209.6|11197.9|11197.3|876
1591187700000|2020-06-03 12:35:00|11204.5|11203.6|11194|11193.1|11204.6|11203.8|11193.8|11193|887
1591188000000|2020-06-03 12:40:00|11194.1|11193.4|11188.9|11188|11195.8|11195.2|11188.3|11187.7|897
1591188300000|2020-06-03 12:45:00|11188.8|11188.2|11190.4|11189.5|11192.7|11191.9|11186.7|11185.8|917
1591188600000|2020-06-03 12:50:00|11190.3|11189.4|11197.6|11197|11198.2|11197.3|11190.1|11189.3|877
1591188900000|2020-06-03 12:55:00|11197.7|11197.1|11191.8|11191.2|11198.3|11197.6|11190.3|11189.5|880
1591189200000|2020-06-03 13:00:00|11191.6|11191|11191.5|11190.9|11194.4|11193.6|11190.4|11189.7|721
1591189500000|2020-06-03 13:05:00|11191.4|11190.8|11197.2|11196.6|11197.6|11196.9|11186.8|11186.2|861
1591189800000|2020-06-03 13:10:00|11197.1|11196.5|11193.8|11192.9|11197.5|11196.9|11192.9|11192.3|909
1591190100000|2020-06-03 13:15:00|11193.6|11193|11201.1|11200.5|11201.6|11201|11193.5|11192.6|718
1591190400000|2020-06-03 13:20:00|11201.2|11200.6|11201.5|11200.9|11205.5|11204.6|11199.4|11198.7|972
1591190700000|2020-06-03 13:25:00|11201.6|11201|11197.4|11196.5|11207.6|11206.9|11197.4|11196.5|903
1591191000000|2020-06-03 13:30:00|11197.5|11196.6|11206.5|11205.9|11208.2|11207.3|11194.5|11193.6|1333
1591191300000|2020-06-03 13:35:00|11206.6|11206|11200.1|11199.5|11208.3|11207.4|11196.6|11196|1152
1591191600000|2020-06-03 13:40:00|11199.9|11199.3|11201.2|11200.3|11205.1|11204.5|11198.2|11197.6|930
1591191900000|2020-06-03 13:45:00|11201.4|11200.5|11204.9|11204.3|11207.5|11206.7|11200.2|11199.3|1111
1591192200000|2020-06-03 13:50:00|11205|11204.4|11208.6|11207.7|11214|11213.1|11204.9|11204.3|1246
1591192500000|2020-06-03 13:55:00|11208.7|11207.8|11216.9|11213.9|11219|11218.1|11206.8|11206.1|1069
1591192800000|2020-06-03 14:00:00|11216.7|11214|11225.2|11224.3|11233.3|11232.4|11215.1|11213.6|1549
1591193100000|2020-06-03 14:05:00|11225.1|11224.2|11215.9|11215.3|11226.1|11225.2|11214.8|11214|1410
1591193400000|2020-06-03 14:10:00|11216.1|11215.5|11215.2|11214.3|11218.8|11218.1|11213|11212.4|1177
1591193700000|2020-06-03 14:15:00|11215.3|11214.7|11226|11225.4|11226.2|11225.6|11215.1|11214.4|1069
1591194000000|2020-06-03 14:20:00|11225.9|11225.3|11224.7|11224.1|11226.8|11226.1|11219.2|11218.6|950
1591194300000|2020-06-03 14:25:00|11224.8|11224.2|11228.2|11227.3|11237.2|11236.3|11222.5|11221.9|1154
1591194600000|2020-06-03 14:30:00|11228.1|11227.2|11228.6|11228|11232|11231.4|11226.2|11225.6|1108
1591194900000|2020-06-03 14:35:00|11228.7|11228.1|11222.2|11221.3|11229.9|11229.2|11220.1|11219.5|929
1591195200000|2020-06-03 14:40:00|11222.1|11221.2|11221|11220.4|11226|11225.4|11217.9|11217.3|1021
1591195500000|2020-06-03 14:45:00|11221.1|11220.5|11223.3|11222.7|11226.1|11225.5|11220.4|11219.5|1129
1591195800000|2020-06-03 14:50:00|11223.4|11222.8|11223|11222.4|11228.2|11227.3|11218|11217.3|1276
1591196100000|2020-06-03 14:55:00|11223.5|11222.9|11217.4|11216.5|11224.1|11223.2|11213.1|11212.2|1449
1591196400000|2020-06-03 15:00:00|11217|11216.1|11223.5|11222.6|11225.2|11224.3|11216.4|11215.5|1329
1591196700000|2020-06-03 15:05:00|11223.6|11222.7|11230|11229.4|11234.1|11233.2|11223.6|11222.7|1135
1591197000000|2020-06-03 15:10:00|11229.9|11229.3|11231.8|11231.2|11232.8|11232.2|11225.7|11225.1|922
1591197300000|2020-06-03 15:15:00|11232|11231.1|11232.5|11231.9|11234.4|11233.6|11230.1|11229.4|838
1591197600000|2020-06-03 15:20:00|11232.4|11231.8|11230.6|11229.7|11232.9|11232.1|11226.5|11225.7|833
1591197900000|2020-06-03 15:25:00|11230.8|11229.9|11233.5|11232.6|11235.2|11234.4|11226.6|11225.8|806
1591198200000|2020-06-03 15:30:00|11233.6|11232.7|11238.7|11237.8|11238.8|11237.9|11228.7|11227.8|808
1591198500000|2020-06-03 15:35:00|11238.8|11237.9|11245.2|11244.6|11246.4|11245.5|11235.7|11234.8|967
1591198800000|2020-06-03 15:40:00|11245.4|11244.8|11245.5|11244.6|11249.1|11248.2|11244|11243.1|871
1591199100000|2020-06-03 15:45:00|11245.4|11244.5|11241|11240.1|11245.5|11244.6|11238.9|11238.1|814
1591199400000|2020-06-03 15:50:00|11241.1|11240.2|11250.6|11249.7|11252|11251.1|11240.9|11240.1|703
1591199700000|2020-06-03 15:55:00|11250.8|11249.9|11246.7|11245.8|11250.9|11250|11244|11243.2|781
1591200000000|2020-06-03 16:00:00|11246.5|11245.6|11242.7|11241.8|11246.6|11245.7|11241.6|11240.7|672
1591200300000|2020-06-03 16:05:00|11242.8|11241.9|11244.5|11243.6|11249.8|11249|11242.3|11241.4|564
1591200600000|2020-06-03 16:10:00|11244.4|11243.5|11244.3|11243.4|11247.2|11246.3|11243.5|11242.6|544
1591200900000|2020-06-03 16:15:00|11244.2|11243.3|11240.4|11239.5|11244.2|11243.3|11238.4|11237.6|546
1591201200000|2020-06-03 16:20:00|11240.1|11239.2|11239.2|11238.3|11241.6|11240.8|11237.7|11236.9|636
1591201500000|2020-06-03 16:25:00|11239.4|11238.5|11239.2|11238.3|11239.7|11238.8|11236.4|11235.5|588
1591201800000|2020-06-03 16:30:00|11239.3|11238.4|11246.6|11245.7|11246.7|11246|11235.5|11234.6|769
1591202100000|2020-06-03 16:35:00|11246.8|11245.9|11241.3|11240.4|11247.6|11246.9|11241.2|11240.3|521
1591202400000|2020-06-03 16:40:00|11241.4|11240.5|11238.3|11237.4|11244.3|11243.4|11237.3|11236.4|549
1591202700000|2020-06-03 16:45:00|11238|11237.1|11238.6|11237.7|11239.2|11238.3|11234.4|11233.5|533
1591203000000|2020-06-03 16:50:00|11238.5|11237.6|11237.1|11236.2|11238.9|11238|11235.9|11235.3|504
1591203300000|2020-06-03 16:55:00|11237.2|11236.3|11237.1|11236.2|11238.1|11237.5|11234.6|11233.9|671
1591203600000|2020-06-03 17:00:00|11236.9|11236.3|11233.2|11232.3|11238.3|11237.6|11232.7|11231.9|685
1591203900000|2020-06-03 17:05:00|11233.4|11232.5|11236.1|11235.2|11236.8|11236|11233.2|11232.4|408
1591204200000|2020-06-03 17:10:00|11236.3|11235.4|11236.2|11235.3|11238.7|11237.9|11235.5|11234.8|383
1591204500000|2020-06-03 17:15:00|11236|11235.1|11237.5|11236.6|11237.6|11236.8|11234.6|11233.7|391
1591204800000|2020-06-03 17:20:00|11237.6|11236.7|11239.7|11238.8|11239.8|11239.1|11236.7|11236.1|368
1591205100000|2020-06-03 17:25:00|11239.6|11238.7|11239.2|11238.6|11240.3|11239.6|11237.6|11236.9|393
1591205400000|2020-06-03 17:30:00|11239.4|11238.8|11240.2|11239.3|11240.5|11239.7|11238.9|11238.1|366
1591205700000|2020-06-03 17:35:00|11240.3|11239.4|11239.3|11238.4|11240.4|11239.6|11238.5|11237.6|339
1591206000000|2020-06-03 17:40:00|11239.4|11238.5|11235.2|11234.3|11239.4|11238.5|11235|11234.2|334
1591206300000|2020-06-03 17:45:00|11235.5|11234.6|11235.8|11234.9|11237.1|11236.2|11234.7|11234|314
1591206600000|2020-06-03 17:50:00|11235.9|11235|11237|11236.1|11239.2|11238.3|11235.1|11234.2|406
1591206900000|2020-06-03 17:55:00|11236.9|11236|11240.2|11239.6|11240.6|11239.8|11236.6|11235.7|388
1591207200000|2020-06-03 18:00:00|11240.3|11239.7|11242.3|11241.4|11242.3|11241.4|11238.1|11237.3|491
1591207500000|2020-06-03 18:05:00|11242.2|11241.3|11239.4|11238.8|11243.5|11242.6|11238.4|11237.6|406
1591207800000|2020-06-03 18:10:00|11239.6|11238.7|11240|11239.1|11242.3|11241.4|11239.5|11238.6|401
1591208100000|2020-06-03 18:15:00|11239.8|11239.2|11237.9|11237|11240.5|11239.7|11237.4|11236.7|412
1591208400000|2020-06-03 18:20:00|11238|11237.1|11238.8|11237.9|11238.9|11238.1|11236|11235.2|410
1591208700000|2020-06-03 18:25:00|11238.9|11238|11235|11234.1|11239.5|11238.6|11234.3|11233.5|540
1591209000000|2020-06-03 18:30:00|11234.9|11234|11235|11234.1|11236.1|11235.2|11233.6|11232.7|443
1591209300000|2020-06-03 18:35:00|11235.3|11234.4|11234.8|11233.9|11237.1|11236.2|11234.6|11233.9|287
1591209600000|2020-06-03 18:40:00|11234.9|11234|11234.7|11234.1|11235.9|11235.1|11234|11233.4|271
1591209900000|2020-06-03 18:45:00|11234.8|11234.2|11234.1|11233.5|11235.6|11234.7|11233.9|11233|303
1591210200000|2020-06-03 18:50:00|11234.3|11233.4|11235.4|11234.5|11237.6|11236.7|11233.5|11232.8|375
1591210500000|2020-06-03 18:55:00|11235.3|11234.4|11238.1|11237.5|11239.3|11238.5|11235|11234.1|506
1591210800000|2020-06-03 19:00:00|11238.3|11237.7|11239.2|11238.3|11239.3|11238.4|11235.8|11235.1|447
1591211100000|2020-06-03 19:05:00|11239.3|11238.4|11241.2|11240.3|11242.4|11241.5|11239.1|11238.4|424
1591211400000|2020-06-03 19:10:00|11241.1|11240.2|11243.2|11242.3|11243.3|11242.5|11240.4|11239.7|424
1591211700000|2020-06-03 19:15:00|11243.1|11242.2|11246.6|11245.7|11246.9|11246|11241.8|11241.2|426
1591212000000|2020-06-03 19:20:00|11246.7|11245.8|11244|11243.4|11246.9|11246|11242.7|11241.8|421
1591212300000|2020-06-03 19:25:00|11243.9|11243.3|11248.1|11247.5|11248.4|11247.5|11243.9|11243.1|387
1591212600000|2020-06-03 19:30:00|11248.2|11247.3|11247.5|11246.6|11250|11249.1|11247.2|11246.5|465
1591212900000|2020-06-03 19:35:00|11247.6|11246.7|11246.1|11245.2|11247.6|11246.7|11242.6|11241.8|503
1591213200000|2020-06-03 19:40:00|11245.8|11244.9|11245|11244.1|11247.3|11246.4|11244.4|11243.7|426
1591213500000|2020-06-03 19:45:00|11244.9|11244|11253.8|11252.9|11258.4|11257.5|11242.5|11241.7|579
1591213800000|2020-06-03 19:50:00|11254.3|11253.4|11247.5|11246.6|11256.3|11255.4|11246.9|11246|771
1591214100000|2020-06-03 19:55:00|11247.4|11246.5|11242.5|11241.6|11248.2|11247.3|11241.4|11240.6|708
1591214400000|2020-06-03 20:00:00|11242.6|11241.7|11240.5|11239.6|11244.6|11243.7|11237.1|11236.3|624
1591214700000|2020-06-03 20:05:00|11240.6|11239.7|11238.2|11237.3|11241.5|11240.6|11236.9|11236|433
1591215000000|2020-06-03 20:10:00|11238.1|11237.2|11238.9|11238.3|11239.4|11238.5|11235.9|11235.1|349
1591215300000|2020-06-03 20:15:00|11238.8|11238.2|11237.5|11236.6|11239.1|11238.3|11235.8|11234.9|307
1591215600000|2020-06-03 20:20:00|11237.4|11236.5|11236.7|11235.8|11239.7|11238.8|11235.1|11234.4|259
1591215900000|2020-06-03 20:25:00|11236.8|11235.9|11236.5|11235.6|11238.4|11237.5|11235.9|11235|231
1591216200000|2020-06-03 20:30:00|11236.3|11235.4|11234.5|11233.6|11236.6|11235.7|11233|11232.1|250
1591216500000|2020-06-03 20:35:00|11234.4|11233.5|11233.4|11232.5|11235.5|11234.6|11233.1|11232.2|250
1591216800000|2020-06-03 20:40:00|11233.5|11232.6|11233.7|11232.8|11235.6|11234.7|11233.4|11232.5|248
1591217100000|2020-06-03 20:45:00|11233.8|11232.9|11235.7|11234.8|11236.2|11235.3|11233.3|11232.4|233
1591217400000|2020-06-03 20:50:00|11235.6|11234.7|11232.9|11232|11235.8|11234.9|11232.7|11231.8|244
1591217700000|2020-06-03 20:55:00|11232.8|11231.9|11234|11232.8|11234.6|11233.7|11232.1|11231.2|312
1591218000000|2020-06-03 21:00:00|11233.8|11232.9|11236.2|11232.6|11236.2|11234|11233.8|11232.1|66
1591218300000|2020-06-03 21:05:00|11235.3|11232.3|11235|11232.2|11238|11233.6|11234.5|11230.9|207
1591218600000|2020-06-03 21:10:00|11235.1|11232.1|11235.2|11232.8|11235.8|11233.6|11234.8|11231.1|199
1591218900000|2020-06-03 21:15:00|11235|11232.9|11235.1|11232.7|11235.3|11233.3|11234.7|11232.3|143
1591219200000|2020-06-03 21:20:00|11235.2|11232.8|11235.1|11233.6|11235.4|11233.8|11235|11232.6|183
1591219500000|2020-06-03 21:25:00|11235.2|11233.7|11234.9|11233.4|11235.2|11233.9|11234.3|11232.8|97
1591219800000|2020-06-03 21:30:00|11235|11233.5|11238|11234.8|11240|11235.8|11234.8|11233|423
1591220100000|2020-06-03 21:35:00|11237.8|11234.9|11239.3|11235.6|11239.8|11236.2|11237.1|11234.6|325
1591220400000|2020-06-03 21:40:00|11239.1|11236.3|11238.5|11233.7|11239.7|11236.6|11237.7|11232.8|415
1591220700000|2020-06-03 21:45:00|11238.8|11233.6|11239.8|11236.6|11240|11236.9|11237.9|11233.5|500
1591221000000|2020-06-03 21:50:00|11239.7|11236.7|11238.8|11235.2|11240.3|11236.8|11238.4|11235.1|389
1591221300000|2020-06-03 21:55:00|11238.7|11235.1|11237.3|11234.3|11239.4|11235.9|11237.1|11233.4|263
1591221600000|2020-06-03 22:00:00|11237.1|11234.4|11236.2|11234.7|11237.9|11235.6|11236.1|11233.3|632
1591221900000|2020-06-03 22:05:00|11236.1|11234.6|11235.4|11234.3|11236.4|11235.2|11234.9|11233.9|303
1591222200000|2020-06-03 22:10:00|11235.3|11234.4|11232.2|11231.3|11235.3|11234.4|11232.1|11231.2|189
1591222500000|2020-06-03 22:15:00|11232.3|11231.4|11230.6|11229.7|11232.8|11231.8|11230.2|11229.3|142
1591222800000|2020-06-03 22:20:00|11230.8|11229.9|11231.7|11230.8|11232|11231.3|11230.5|11229.6|134
1591223100000|2020-06-03 22:25:00|11231.9|11231|11231.3|11230.4|11232.7|11231.8|11230.5|11229.6|183
1591223400000|2020-06-03 22:30:00|11231.2|11230.3|11231.1|11230.2|11231.6|11230.8|11230.8|11229.9|207
1591223700000|2020-06-03 22:35:00|11231|11230.1|11230.9|11230|11231.6|11230.8|11230.8|11229.9|185
1591224000000|2020-06-03 22:40:00|11231|11230.1|11231.2|11230.3|11231.6|11230.8|11230.7|11229.8|146
1591224300000|2020-06-03 22:45:00|11231.1|11230.2|11231.3|11230.4|11231.7|11230.8|11230.8|11229.9|168
1591224600000|2020-06-03 22:50:00|11231.4|11230.5|11231.8|11230.9|11231.8|11231.1|11231.2|11230.3|165
1591224900000|2020-06-03 22:55:00|11231.7|11230.8|11232.8|11231.9|11233.9|11233|11231.7|11230.8|181
1591225200000|2020-06-03 23:00:00|11233|11232.4|11232.6|11231.7|11233.2|11232.4|11231.1|11230.2|246
1591225500000|2020-06-03 23:05:00|11232.7|11231.8|11233|11232.1|11233.4|11232.5|11232.1|11231.2|208
1591225800000|2020-06-03 23:10:00|11233.1|11232.2|11233.3|11232.4|11234.2|11233.4|11232.8|11231.9|137
1591226100000|2020-06-03 23:15:00|11233.4|11232.5|11232.5|11231.9|11233.7|11232.9|11232.4|11231.6|129
1591226400000|2020-06-03 23:20:00|11232.7|11231.8|11232.7|11231.8|11233.3|11232.4|11232.2|11231.4|159
1591226700000|2020-06-03 23:25:00|11232.6|11231.7|11233.3|11232.4|11234|11233.1|11232.5|11231.6|261
1591227000000|2020-06-03 23:30:00|11233.2|11232.3|11234.5|11233.6|11234.6|11233.7|11233.1|11232.2|172
1591227300000|2020-06-03 23:35:00|11234.6|11233.7|11236.1|11235.2|11236.8|11236|11234.5|11233.6|291
1591227600000|2020-06-03 23:40:00|11236|11235.1|11235.6|11234.7|11236.3|11235.5|11235.3|11234.4|291
1591227900000|2020-06-03 23:45:00|11235.7|11234.8|11236.7|11235.8|11237.2|11236.3|11235.4|11234.6|270
1591228200000|2020-06-03 23:50:00|11236.6|11235.7|11235|11234.1|11236.7|11235.8|11234.7|11233.9|190
1591228500000|2020-06-03 23:55:00|11234.9|11234|11235.6|11234.7|11236.2|11235.3|11234.7|11233.9|139
1591228800000|2020-06-04 00:00:00|11235.7|11234.8|11232.1|11231.2|11235.9|11235.1|11231.5|11230.8|353
1591229100000|2020-06-04 00:05:00|11232|11231.4|11229.7|11228.8|11232.6|11231.8|11228.7|11227.8|403
1591229400000|2020-06-04 00:10:00|11229.8|11228.9|11230.3|11229.7|11232.7|11231.9|11229.5|11228.7|397
1591229700000|2020-06-04 00:15:00|11230.4|11229.8|11226.1|11225.5|11231.1|11230.5|11224.9|11224.3|484
1591230000000|2020-06-04 00:20:00|11226.3|11225.4|11226.4|11225.8|11228.1|11227.3|11225|11224.4|463
1591230300000|2020-06-04 00:25:00|11226.3|11225.7|11227.1|11226.5|11227.2|11226.6|11225.2|11224.6|319
1591230600000|2020-06-04 00:30:00|11227|11226.4|11223.6|11222.7|11227.7|11227|11221.9|11221.2|413
1591230900000|2020-06-04 00:35:00|11223.5|11222.9|11220|11219.1|11226.3|11225.5|11219.1|11218.2|441
1591231200000|2020-06-04 00:40:00|11219.9|11219|11220.1|11219.2|11222.5|11221.7|11219|11218.3|547
1591231500000|2020-06-04 00:45:00|11220.2|11219.3|11219.6|11218.7|11221.4|11220.7|11218.2|11217.3|468
1591231800000|2020-06-04 00:50:00|11219.5|11218.6|11214.9|11214|11221.3|11220.7|11214.1|11213.2|593
1591232100000|2020-06-04 00:55:00|11215.1|11214.2|11222.7|11221.8|11222.7|11221.8|11215.1|11214.2|506
1591232400000|2020-06-04 01:00:00|11222.6|11221.7|11223.2|11222.6|11223.9|11223.3|11221.4|11220.8|410
1591232700000|2020-06-04 01:05:00|11223.4|11222.5|11224.1|11223.5|11224.3|11223.6|11222|11221.2|411
1591233000000|2020-06-04 01:10:00|11224|11223.4|11223.3|11222.4|11224.7|11223.9|11222.5|11221.8|352
1591233300000|2020-06-04 01:15:00|11223.6|11222.7|11224.1|11223.5|11225.2|11224.4|11223.4|11222.5|302
1591233600000|2020-06-04 01:20:00|11223.7|11223.1|11221.5|11220.9|11223.8|11223.1|11221|11220.4|316
1591233900000|2020-06-04 01:25:00|11221.6|11221|11219.2|11218.6|11222.8|11222.2|11218.1|11217.5|360
1591234200000|2020-06-04 01:30:00|11219.1|11218.5|11216.6|11215.7|11222.2|11221.6|11216.5|11215.7|365
1591234500000|2020-06-04 01:35:00|11216.5|11215.9|11217.8|11217.2|11218.4|11217.7|11216.4|11215.7|414
1591234800000|2020-06-04 01:40:00|11217.7|11217.1|11218.5|11217.6|11219.3|11218.4|11217.5|11216.7|407
1591235100000|2020-06-04 01:45:00|11218.6|11217.7|11219|11218.4|11219.8|11219.1|11217.9|11217.2|304
1591235400000|2020-06-04 01:50:00|11219.1|11218.2|11221.6|11220.7|11221.6|11220.9|11219|11218.2|323
1591235700000|2020-06-04 01:55:00|11221.7|11220.8|11220.4|11219.8|11221.9|11221.2|11219.8|11219.1|341
1591236000000|2020-06-04 02:00:00|11220.5|11219.9|11220.1|11219.5|11221.3|11220.7|11219.4|11218.7|326
1591236300000|2020-06-04 02:05:00|11220.2|11219.6|11220.7|11220.1|11222.7|11222|11220.2|11219.6|302
1591236600000|2020-06-04 02:10:00|11220.9|11220.3|11221.1|11220.5|11221.4|11220.8|11220|11219.2|263
1591236900000|2020-06-04 02:15:00|11221|11220.4|11221.1|11220.5|11221.5|11220.9|11218.4|11217.7|303
1591237200000|2020-06-04 02:20:00|11221|11220.4|11221.1|11220.2|11221.4|11220.7|11219.7|11219|314
1591237500000|2020-06-04 02:25:00|11220.9|11220.3|11220.1|11219.5|11221.2|11220.6|11219|11218.4|291
1591237800000|2020-06-04 02:30:00|11220|11219.4|11220.2|11219.6|11220.3|11219.7|11218.6|11218|283
1591238100000|2020-06-04 02:35:00|11220.1|11219.5|11218.7|11218.1|11220.5|11219.9|11217.6|11217|386
1591238400000|2020-06-04 02:40:00|11218.6|11218|11218.1|11217.5|11219.4|11218.8|11217.5|11216.7|341
1591238700000|2020-06-04 02:45:00|11218|11217.4|11216.4|11215.8|11218.1|11217.5|11216.2|11215.6|274
1591239000000|2020-06-04 02:50:00|11216.5|11215.9|11217.1|11216.5|11218.2|11217.5|11216.1|11215.5|298
1591239300000|2020-06-04 02:55:00|11217.2|11216.6|11214.7|11214.1|11217.3|11216.7|11214.7|11214.1|290
1591239600000|2020-06-04 03:00:00|11214.8|11214.2|11213|11212.4|11215.1|11214.5|11212.6|11212|395
1591239900000|2020-06-04 03:05:00|11212.9|11212.3|11215.5|11214.9|11215.8|11215.2|11212.8|11212.2|278
1591240200000|2020-06-04 03:10:00|11215.7|11214.8|11215.9|11215.3|11216.7|11216|11215.5|11214.7|262
1591240500000|2020-06-04 03:15:00|11215.8|11215.2|11215.9|11215.3|11216.7|11216|11215.1|11214.4|252
1591240800000|2020-06-04 03:20:00|11216.1|11215.2|11215.9|11215.3|11217.7|11217.1|11215.3|11214.7|309
1591241100000|2020-06-04 03:25:00|11216|11215.4|11217.2|11216.6|11218.2|11217.6|11215.5|11214.8|191
1591241400000|2020-06-04 03:30:00|11217.1|11216.5|11218.8|11218.2|11218.8|11218.2|11216.5|11215.9|283
1591241700000|2020-06-04 03:35:00|11218.7|11218.1|11218.6|11218|11218.8|11218.1|11217.6|11217|202
1591242000000|2020-06-04 03:40:00|11218.5|11217.9|11217.6|11217|11218.7|11218|11217.2|11216.6|225
1591242300000|2020-06-04 03:45:00|11217.9|11217.3|11218.6|11218|11219.1|11218.5|11217|11216.3|224
1591242600000|2020-06-04 03:50:00|11218.4|11217.8|11216.2|11215.6|11219.2|11218.5|11216|11215.4|248
1591242900000|2020-06-04 03:55:00|11216.1|11215.5|11216.9|11216.3|11218.7|11217.9|11216.1|11215.5|196
1591243200000|2020-06-04 04:00:00|11217.1|11216.2|11218.1|11217.5|11218.2|11217.6|11216.8|11216.2|174
1591243500000|2020-06-04 04:05:00|11218|11217.4|11214.5|11213.9|11218.3|11217.7|11214.3|11213.7|300
1591243800000|2020-06-04 04:10:00|11214.4|11213.8|11211.9|11211.3|11214.9|11214.3|11211.6|11210.9|289
1591244100000|2020-06-04 04:15:00|11212|11211.4|11213.5|11212.6|11213.9|11213.3|11211.6|11211|284
1591244400000|2020-06-04 04:20:00|11213.7|11212.9|11215.8|11214.9|11216.5|11215.8|11212.6|11211.8|390
1591244700000|2020-06-04 04:25:00|11215.9|11215|11214.7|11213.8|11215.9|11215.3|11213.5|11212.8|288
1591245000000|2020-06-04 04:30:00|11214.8|11213.9|11217.5|11216.6|11217.6|11216.8|11214.5|11213.7|379
1591245300000|2020-06-04 04:35:00|11217.4|11216.5|11218.6|11217.7|11218.7|11218|11216.8|11216.1|337
1591245600000|2020-06-04 04:40:00|11218.5|11217.6|11218.1|11217.2|11218.9|11218.2|11217.3|11216.5|223
1591245900000|2020-06-04 04:45:00|11218.2|11217.3|11215.2|11214.3|11218.3|11217.6|11214.8|11214.1|230
1591246200000|2020-06-04 04:50:00|11215|11214.4|11215.2|11214.3|11215.7|11215|11214.4|11213.8|193
1591246500000|2020-06-04 04:55:00|11214.8|11214.2|11215.7|11215.1|11216|11215.4|11213.2|11212.6|322
1591246800000|2020-06-04 05:00:00|11215.8|11215.2|11216.3|11215.4|11217|11216.4|11214.9|11214.1|280
1591247100000|2020-06-04 05:05:00|11216.4|11215.5|11218.7|11218.1|11219.2|11218.3|11216.3|11215.4|333
1591247400000|2020-06-04 05:10:00|11218.6|11218|11218.7|11218.1|11220.5|11219.7|11218.3|11217.4|354
1591247700000|2020-06-04 05:15:00|11218.6|11218|11219.3|11218.7|11220|11219.3|11218.1|11217.3|311
1591248000000|2020-06-04 05:20:00|11219.2|11218.6|11217|11216.4|11219.7|11218.8|11216.9|11216.1|407
1591248300000|2020-06-04 05:25:00|11216.9|11216.3|11220.2|11219.6|11220.3|11219.6|11216.9|11216.2|308
1591248600000|2020-06-04 05:30:00|11220.1|11219.5|11219.8|11219.2|11220.3|11219.6|11218.2|11217.5|291
1591248900000|2020-06-04 05:35:00|11219.7|11219.1|11218.7|11217.8|11220.3|11219.7|11218.3|11217.7|237
1591249200000|2020-06-04 05:40:00|11218.8|11217.9|11219.2|11218.6|11219.4|11218.7|11218.6|11217.9|186
1591249500000|2020-06-04 05:45:00|11219.1|11218.5|11217|11216.4|11219.9|11219.2|11216.8|11216.1|257
1591249800000|2020-06-04 05:50:00|11217.9|11217.3|11216.9|11216|11219|11218.4|11215.7|11214.9|300
1591250100000|2020-06-04 05:55:00|11216.7|11216.1|11215.2|11214.3|11217.4|11216.6|11213.9|11213.2|283
1591250400000|2020-06-04 06:00:00|11215.7|11214.6|11220.7|11220.1|11220.8|11220.1|11215.7|11214.6|548
1591250700000|2020-06-04 06:05:00|11220.9|11220.3|11221|11220.1|11221.6|11221|11219.4|11218.7|443
1591251000000|2020-06-04 06:10:00|11220.9|11220|11214.4|11213.8|11220.9|11220.1|11214.2|11213.5|465
1591251300000|2020-06-04 06:15:00|11214.5|11213.9|11210.1|11209.2|11214.5|11213.9|11209.4|11208.7|432
1591251600000|2020-06-04 06:20:00|11210.2|11209.3|11206|11205.4|11210.9|11210.2|11205.9|11205.2|551
1591251900000|2020-06-04 06:25:00|11206.1|11205.5|11207.8|11207.2|11209|11208.4|11205.8|11205.1|496
1591252200000|2020-06-04 06:30:00|11208|11207.1|11207.7|11206.8|11210.3|11209.6|11207|11206.4|593
1591252500000|2020-06-04 06:35:00|11207.1|11206.5|11207.1|11206.5|11207.2|11206.6|11204.5|11203.8|407
1591252800000|2020-06-04 06:40:00|11207.3|11206.7|11206.2|11205.3|11209.4|11208.7|11205.7|11205.1|368
1591253100000|2020-06-04 06:45:00|11206.1|11205.5|11204.6|11204|11206.3|11205.7|11201.6|11201|660
1591253400000|2020-06-04 06:50:00|11204.4|11203.8|11205.7|11205.1|11205.7|11205.1|11200.6|11199.9|539
1591253700000|2020-06-04 06:55:00|11205.8|11205.2|11212.3|11211.4|11214|11213.4|11205.6|11204.9|768
1591254000000|2020-06-04 07:00:00|11212.2|11211.6|11208.1|11207.2|11213|11212.4|11207.3|11206.7|728
1591254300000|2020-06-04 07:05:00|11208|11207.4|11202.6|11202|11210.7|11210|11201.3|11200.5|623
1591254600000|2020-06-04 07:10:00|11202.5|11201.9|11204.6|11204|11208.3|11207.5|11201.2|11200.5|656
1591254900000|2020-06-04 07:15:00|11204.7|11204.1|11204.3|11203.7|11207.8|11207.1|11204|11203.4|634
1591255200000|2020-06-04 07:20:00|11204.2|11203.6|11200.1|11199.5|11204.3|11203.7|11198.9|11198.2|608
1591255500000|2020-06-04 07:25:00|11200|11199.4|11203.9|11203|11206.9|11206.3|11199.4|11198.8|716
1591255800000|2020-06-04 07:30:00|11204|11203.1|11206.1|11205.5|11206.4|11205.7|11202.8|11202.2|564
1591256100000|2020-06-04 07:35:00|11206|11205.4|11206.6|11206|11209.9|11209.3|11204.5|11203.9|527
1591256400000|2020-06-04 07:40:00|11206.5|11205.9|11206.4|11205.8|11207.4|11206.8|11202.7|11202.1|501
1591256700000|2020-06-04 07:45:00|11206.5|11205.9|11206.9|11206|11208.6|11208|11206.1|11205.5|612
1591257000000|2020-06-04 07:50:00|11206.8|11206.2|11203.8|11202.9|11209.1|11208.5|11202.5|11201.9|483
1591257300000|2020-06-04 07:55:00|11203.6|11203|11201.9|11201.3|11205.9|11205.3|11201|11200.2|608
1591257600000|2020-06-04 08:00:00|11202.1|11201.2|11199.4|11198.8|11202.1|11201.3|11197|11196.2|715
1591257900000|2020-06-04 08:05:00|11199.5|11198.9|11199|11198.1|11200.1|11199.5|11197|11196.2|613
1591258200000|2020-06-04 08:10:00|11199.1|11198.2|11203.7|11203.1|11204.4|11203.6|11198.9|11198.1|649
1591258500000|2020-06-04 08:15:00|11203.8|11203.2|11206|11205.4|11207.6|11207|11203.7|11203|694
1591258800000|2020-06-04 08:20:00|11206.1|11205.5|11200.7|11199.8|11206.7|11206.1|11198.3|11197.5|857
1591259100000|2020-06-04 08:25:00|11200.5|11199.9|11196.9|11196.3|11203.2|11202.5|11195.3|11194.6|780
1591259400000|2020-06-04 08:30:00|11197|11196.4|11200.5|11199.9|11202.1|11201.2|11195.1|11194.3|650
1591259700000|2020-06-04 08:35:00|11200.7|11199.8|11196.2|11195.3|11200.7|11200.1|11195.5|11194.7|553
1591260000000|2020-06-04 08:40:00|11196.1|11195.2|11201.1|11200.5|11201.2|11200.5|11196|11195.2|466
1591260300000|2020-06-04 08:45:00|11201|11200.4|11204.6|11204|11205.2|11204.6|11200.8|11200.2|533
1591260600000|2020-06-04 08:50:00|11204.5|11203.9|11207.3|11206.7|11207.8|11207.1|11201.7|11201|536
1591260900000|2020-06-04 08:55:00|11207.2|11206.6|11207.5|11206.6|11210|11209.4|11206.4|11205.8|601
1591261200000|2020-06-04 09:00:00|11207.1|11206.2|11205|11204.4|11207.1|11206.2|11203.6|11203|498
1591261500000|2020-06-04 09:05:00|11204.9|11204.3|11204.5|11203.9|11205.7|11204.9|11203.4|11202.7|488
1591261800000|2020-06-04 09:10:00|11204.4|11203.8|11201.7|11200.8|11205.2|11204.5|11200.5|11199.6|449
1591262100000|2020-06-04 09:15:00|11201.8|11200.9|11201.7|11201.1|11204.7|11204.1|11200.6|11199.8|514
1591262400000|2020-06-04 09:20:00|11202|11201.4|11201.4|11200.8|11203.2|11202.5|11200.3|11199.7|500
1591262700000|2020-06-04 09:25:00|11201.5|11200.9|11200.6|11200|11204.2|11203.4|11200.2|11199.4|677
1591263000000|2020-06-04 09:30:00|11200.5|11199.9|11198.1|11197.5|11200.7|11199.9|11195.9|11195.2|662
1591263300000|2020-06-04 09:35:00|11198.8|11198.2|11200.9|11200.3|11201.3|11200.4|11198.4|11197.6|565
1591263600000|2020-06-04 09:40:00|11200.8|11200.2|11199.2|11198.6|11201.7|11201.1|11198.8|11198.2|507
1591263900000|2020-06-04 09:45:00|11199.1|11198.5|11200|11199.4|11201.3|11200.7|11199.1|11198.5|459
1591264200000|2020-06-04 09:50:00|11199.9|11199.3|11201.2|11200.3|11202.7|11201.9|11197.5|11196.8|656
1591264500000|2020-06-04 09:55:00|11201.1|11200.5|11200.1|11199.2|11202.7|11202.1|11196.7|11196|612
1591264800000|2020-06-04 10:00:00|11199.9|11199.3|11202.1|11201.2|11202.7|11201.9|11198.3|11197.6|605
1591265100000|2020-06-04 10:05:00|11202|11201.1|11208.1|11207.5|11208.6|11207.8|11201.9|11201.1|685
1591265400000|2020-06-04 10:10:00|11208|11207.4|11208.1|11207.5|11211.3|11210.4|11207.4|11206.7|700
1591265700000|2020-06-04 10:15:00|11208.2|11207.6|11206.8|11205.9|11211.2|11210.3|11205.7|11205|645
1591266000000|2020-06-04 10:20:00|11206.7|11205.8|11203.1|11202.2|11206.9|11206.1|11201.8|11201|502
1591266300000|2020-06-04 10:25:00|11203.2|11202.3|11205.8|11205.2|11207.2|11206.3|11202.8|11202.1|587
1591266600000|2020-06-04 10:30:00|11205.9|11205.3|11206.7|11206.1|11207.8|11207|11203.6|11202.8|535
1591266900000|2020-06-04 10:35:00|11207.1|11206.2|11204.9|11204.3|11207.1|11206.2|11204.3|11203.6|538
1591267200000|2020-06-04 10:40:00|11204.8|11203.9|11199.8|11198.9|11205.1|11204.4|11199.8|11198.9|428
1591267500000|2020-06-04 10:45:00|11199.9|11199|11202.3|11201.7|11202.7|11201.9|11199.6|11198.9|456
1591267800000|2020-06-04 10:50:00|11202.1|11201.4|11201.8|11201.2|11204.3|11203.6|11200.1|11199.2|552
1591268100000|2020-06-04 10:55:00|11201.7|11201.1|11205.3|11204.4|11205.3|11204.6|11200|11199.2|531
1591268400000|2020-06-04 11:00:00|11205.2|11204.6|11203|11202.1|11206.9|11206.1|11200.4|11199.7|650
1591268700000|2020-06-04 11:05:00|11203.1|11202.2|11202.1|11201.2|11205.6|11204.9|11201.5|11200.6|537
1591269000000|2020-06-04 11:10:00|11202|11201.1|11202.8|11201.9|11203.7|11202.8|11199.1|11198.4|522
1591269300000|2020-06-04 11:15:00|11202.7|11201.8|11200.1|11199.5|11204.3|11203.6|11199.9|11199.2|487
1591269600000|2020-06-04 11:20:00|11200.2|11199.6|11196.2|11195.6|11200.5|11199.7|11196.1|11195.5|583
1591269900000|2020-06-04 11:25:00|11196.3|11195.4|11200.6|11199.7|11201.4|11200.6|11195.5|11194.8|525
1591270200000|2020-06-04 11:30:00|11200.7|11199.8|11200.3|11199.4|11201.4|11200.5|11197.2|11196.6|589
1591270500000|2020-06-04 11:35:00|11200.2|11199.3|11201.1|11200.2|11204.7|11204.1|11199.5|11198.7|649
1591270800000|2020-06-04 11:40:00|11201.2|11200.3|11207.7|11205.4|11207.9|11205.4|11200|11199.3|731
1591271100000|2020-06-04 11:45:00|11207.8|11205.3|11244.9|11244|11259.7|11258.2|11205.1|11203.9|2336
1591271400000|2020-06-04 11:50:00|11244.8|11243.9|11257.7|11256.8|11258.4|11257.5|11238.7|11237.8|1692
1591271700000|2020-06-04 11:55:00|11257.6|11256.7|11267.6|11266.7|11272.8|11271.9|11256.9|11256|1671
1591272000000|2020-06-04 12:00:00|11267.5|11266.6|11257.9|11257|11271.6|11270.7|11251.7|11250.8|1654
1591272300000|2020-06-04 12:05:00|11257.8|11256.9|11259.8|11258.9|11270.7|11269.8|11257.2|11256.3|1318
1591272600000|2020-06-04 12:10:00|11260.2|11259.3|11250.5|11249.6|11265.4|11264.5|11246.4|11245.7|1361
1591272900000|2020-06-04 12:15:00|11251|11250.1|11244|11243.1|11251|11250.1|11244|11243.1|1061
1591273200000|2020-06-04 12:20:00|11243.8|11242.9|11241.5|11240.6|11244.5|11243.6|11237.2|11236.3|1135
1591273500000|2020-06-04 12:25:00|11241.4|11240.5|11235|11233.1|11245.8|11244.9|11233|11231.5|936
1591273800000|2020-06-04 12:30:00|11234.9|11233|11228.5|11227.6|11244.9|11244|11223.6|11222.7|1555
1591274100000|2020-06-04 12:35:00|11228.6|11227.7|11233.7|11232.8|11233.8|11232.9|11217.2|11216.3|1441
1591274400000|2020-06-04 12:40:00|11233.8|11232.9|11221.6|11220.7|11237.2|11236.3|11218.4|11217.5|1371
1591274700000|2020-06-04 12:45:00|11221.7|11220.8|11238.3|11237.4|11241|11240.1|11221.2|11220.3|1349
1591275000000|2020-06-04 12:50:00|11238.1|11237.2|11229.5|11228.6|11250|11249.1|11227.2|11226.3|1357
1591275300000|2020-06-04 12:55:00|11229.8|11228.9|11238.1|11237.2|11242.7|11241.8|11228.3|11227.4|1202
1591275600000|2020-06-04 13:00:00|11238|11237.1|11232.7|11231.8|11238|11237.1|11227|11226.1|1211
1591275900000|2020-06-04 13:05:00|11232.6|11231.7|11243.9|11243|11244.7|11243.8|11232.6|11231.7|1120
1591276200000|2020-06-04 13:10:00|11243.7|11242.8|11257.3|11256.4|11260.4|11259.7|11241.9|11241|1300
1591276500000|2020-06-04 13:15:00|11256.5|11255.9|11255.8|11254.9|11263.3|11262.4|11249.3|11248.4|1282
1591276800000|2020-06-04 13:20:00|11255.9|11255|11260.9|11260|11267.4|11266.5|11255.6|11254.8|1207
1591277100000|2020-06-04 13:25:00|11261|11260.1|11255.4|11254.5|11262.4|11261.5|11252.7|11251.8|1224
1591277400000|2020-06-04 13:30:00|11255.5|11254.6|11268.7|11267.8|11269.3|11268.5|11255.5|11254.6|1226
1591277700000|2020-06-04 13:35:00|11268.8|11267.9|11258.4|11257.5|11274.4|11273.5|11255.2|11254.3|1394
1591278000000|2020-06-04 13:40:00|11258.5|11257.6|11262.9|11262|11269.1|11268.2|11254.4|11253.5|1312
1591278300000|2020-06-04 13:45:00|11262.8|11261.9|11260.6|11259.7|11265.3|11264.6|11260.1|11259.2|1177
1591278600000|2020-06-04 13:50:00|11260.5|11259.6|11264.6|11263.7|11270.5|11269.6|11259.8|11258.9|1257
1591278900000|2020-06-04 13:55:00|11264.5|11263.6|11269.1|11268.2|11269.1|11268.3|11262.5|11261.8|1148
1591279200000|2020-06-04 14:00:00|11268.8|11268|11275.7|11274.8|11281.4|11280.5|11268.1|11267.3|1310
1591279500000|2020-06-04 14:05:00|11275.8|11274.9|11270.8|11270.2|11277.9|11277|11269.3|11268.6|1078
1591279800000|2020-06-04 14:10:00|11270.9|11270.3|11272.8|11271.9|11273.4|11272.5|11266.7|11266|929
1591280100000|2020-06-04 14:15:00|11272.6|11271.7|11288.7|11287.8|11289.7|11289|11272.6|11271.7|1207
1591280400000|2020-06-04 14:20:00|11288.6|11287.7|11290.9|11290.3|11294|11293.1|11288.3|11287.4|1100
1591280700000|2020-06-04 14:25:00|11290.7|11289.8|11299.5|11298.6|11300.7|11299.9|11290.2|11289.4|1099
1591281000000|2020-06-04 14:30:00|11299.3|11298.4|11316.6|11315.7|11328.6|11327.3|11299.3|11298.4|1517
1591281300000|2020-06-04 14:35:00|11316.5|11315.6|11319.1|11318.2|11323.1|11322.2|11312.5|11311.6|1300
1591281600000|2020-06-04 14:40:00|11318.9|11318|11318.9|11318|11326.3|11325.4|11318.5|11317.6|1242
1591281900000|2020-06-04 14:45:00|11318.8|11317.9|11327.9|11327|11338|11337|11318.6|11317.7|1431
1591282200000|2020-06-04 14:50:00|11328|11327.1|11341.8|11340.9|11344.9|11344|11325.9|11325|1328
1591282500000|2020-06-04 14:55:00|11341.7|11340.8|11344.1|11343.2|11351.4|11350.5|11338|11337.1|1507
1591282800000|2020-06-04 15:00:00|11344.3|11343.4|11345.6|11344.7|11347.9|11347|11340|11339.1|1295
1591283100000|2020-06-04 15:05:00|11345.3|11344.4|11350.9|11350|11362.6|11361.7|11344.7|11343.8|1516
1591283400000|2020-06-04 15:10:00|11350.8|11349.9|11336.2|11335.3|11352.2|11351.3|11330.3|11329.4|1412
1591283700000|2020-06-04 15:15:00|11336.1|11335.2|11329.1|11328.2|11338.4|11337.5|11327.6|11326.7|1207
1591284000000|2020-06-04 15:20:00|11329|11328.1|11327.6|11326.7|11330.7|11329.8|11323.9|11323|1134
1591284300000|2020-06-04 15:25:00|11327.7|11326.8|11318.9|11318|11327.7|11326.8|11313.1|11312.2|1269
1591284600000|2020-06-04 15:30:00|11319|11318.1|11321.7|11320.8|11326.1|11325.2|11317.1|11316.2|1090
1591284900000|2020-06-04 15:35:00|11321.1|11320.2|11317.7|11316.8|11322.4|11321.5|11313.6|11312.7|901
1591285200000|2020-06-04 15:40:00|11317.8|11316.9|11314|11313.1|11321.7|11320.8|11313.6|11312.7|852
1591285500000|2020-06-04 15:45:00|11313.7|11312.8|11315.3|11314.4|11317|11316.1|11312.9|11312|808
1591285800000|2020-06-04 15:50:00|11315.4|11314.5|11318.5|11317.6|11319.3|11318.4|11312.9|11312|680
1591286100000|2020-06-04 15:55:00|11318.4|11317.5|11322.4|11321.5|11322.9|11322|11317.7|11316.8|778
1591286400000|2020-06-04 16:00:00|11322.1|11321.2|11321.2|11320.3|11325.2|11324.3|11320.5|11319.6|716
1591286700000|2020-06-04 16:05:00|11321.1|11320.2|11324.5|11323.6|11325.6|11324.7|11320.6|11319.7|695
1591287000000|2020-06-04 16:10:00|11324.6|11323.7|11325.4|11324.5|11328.8|11327.9|11324|11323.2|739
1591287300000|2020-06-04 16:15:00|11325.2|11324.3|11323.3|11322.4|11326.5|11325.6|11318.5|11317.6|906
1591287600000|2020-06-04 16:20:00|11323.2|11322.3|11327.7|11326.8|11328.3|11327.4|11322.9|11322|676
1591287900000|2020-06-04 16:25:00|11327.8|11326.9|11330.9|11330|11331.7|11330.8|11327.5|11326.6|708
1591288200000|2020-06-04 16:30:00|11330.8|11329.9|11324.7|11323.8|11331.8|11330.9|11324.3|11323.4|675
1591288500000|2020-06-04 16:35:00|11324.6|11323.7|11329.7|11328.8|11331.2|11330.3|11322.5|11321.6|675
1591288800000|2020-06-04 16:40:00|11329.6|11328.7|11327.7|11326.8|11329.6|11328.7|11327|11326.1|539
1591289100000|2020-06-04 16:45:00|11327.6|11326.7|11328.6|11327.7|11330.6|11329.7|11327.5|11326.6|562
1591289400000|2020-06-04 16:50:00|11328.4|11327.5|11326.6|11325.7|11330.8|11329.9|11325.3|11324.4|571
1591289700000|2020-06-04 16:55:00|11326.3|11325.4|11329.5|11328.6|11332.8|11332|11326.1|11325.2|798
1591290000000|2020-06-04 17:00:00|11329.6|11328.7|11330.3|11329.4|11331.6|11330.7|11328.7|11327.8|552
1591290300000|2020-06-04 17:05:00|11330.2|11329.6|11333.7|11332.8|11334.4|11333.6|11330.2|11329.5|533
1591290600000|2020-06-04 17:10:00|11333.6|11332.7|11340.4|11339.5|11341.8|11341.1|11333.6|11332.7|648
1591290900000|2020-06-04 17:15:00|11340.3|11339.4|11338.9|11338|11343|11342.1|11338.3|11337.4|728
1591291200000|2020-06-04 17:20:00|11338.8|11337.9|11336.4|11335.8|11339.8|11339|11336.4|11335.5|576
1591291500000|2020-06-04 17:25:00|11336.2|11335.6|11333.7|11332.8|11336.8|11336|11333.5|11332.7|622
1591291800000|2020-06-04 17:30:00|11333.8|11333.2|11336.3|11335.4|11336.6|11335.7|11332.5|11331.8|476
1591292100000|2020-06-04 17:35:00|11336.4|11335.5|11339.1|11338.2|11339.7|11338.9|11334.8|11334.1|539
1591292400000|2020-06-04 17:40:00|11338.9|11338.3|11342.3|11341.4|11342.9|11342|11337.6|11336.7|605
1591292700000|2020-06-04 17:45:00|11342.2|11341.3|11345.2|11344.3|11346.2|11345.4|11341.3|11340.4|605
1591293000000|2020-06-04 17:50:00|11345.5|11344.6|11341.5|11340.9|11346.3|11345.4|11340.6|11340|553
1591293300000|2020-06-04 17:55:00|11341.4|11340.8|11344.8|11343.9|11346.1|11345.3|11340.8|11340.1|629
1591293600000|2020-06-04 18:00:00|11344.7|11343.8|11348.4|11347.5|11351.5|11350.6|11344.5|11343.8|741
1591293900000|2020-06-04 18:05:00|11348.5|11347.6|11351.7|11350.8|11351.8|11350.9|11347.2|11346.3|608
1591294200000|2020-06-04 18:10:00|11351.6|11350.7|11358.2|11357.3|11359.9|11359|11350.7|11349.9|753
1591294500000|2020-06-04 18:15:00|11358.1|11357.2|11354.9|11354|11358.6|11357.7|11353.7|11352.9|629
1591294800000|2020-06-04 18:20:00|11354.8|11353.9|11358.1|11357.2|11362.8|11361.9|11354.6|11353.9|768
1591295100000|2020-06-04 18:25:00|11358.2|11357.3|11357|11356.4|11358.2|11357.4|11351.7|11350.8|633
1591295400000|2020-06-04 18:30:00|11357.1|11356.2|11357.8|11356.9|11362.3|11361.5|11355.7|11354.8|812
1591295700000|2020-06-04 18:35:00|11357.9|11357|11353.8|11352.9|11358|11357.3|11351.7|11350.9|619
1591296000000|2020-06-04 18:40:00|11353.7|11352.8|11351.7|11350.8|11353.8|11353|11351.5|11350.6|521
1591296300000|2020-06-04 18:45:00|11352|11351.1|11359.6|11358.7|11359.8|11359|11350.8|11349.9|629
1591296600000|2020-06-04 18:50:00|11359.7|11358.8|11353.8|11352.9|11359.7|11358.8|11349.3|11348.6|680
1591296900000|2020-06-04 18:55:00|11353.9|11353|11348.8|11347.9|11354.6|11353.8|11348.8|11347.9|858
1591297200000|2020-06-04 19:00:00|11348.6|11347.7|11347.8|11346.9|11351.5|11350.7|11347.2|11346.3|542
1591297500000|2020-06-04 19:05:00|11347.7|11346.8|11348|11347.1|11348.5|11347.6|11344.1|11343.2|619
1591297800000|2020-06-04 19:10:00|11347.9|11347|11343.2|11342.3|11350|11349.1|11339.9|11339|639
1591298100000|2020-06-04 19:15:00|11343.1|11342.2|11341.8|11340.9|11343.6|11342.7|11338.9|11338|715
1591298400000|2020-06-04 19:20:00|11341.7|11340.8|11340.2|11339.3|11345.4|11344.5|11339.8|11338.9|636
1591298700000|2020-06-04 19:25:00|11340.1|11339.2|11332.8|11331.9|11340.9|11340|11332.6|11331.7|613
1591299000000|2020-06-04 19:30:00|11333.2|11332.3|11334.8|11333.9|11338|11337.1|11333.2|11332.3|706
1591299300000|2020-06-04 19:35:00|11334.6|11333.7|11334.7|11333.8|11336.6|11335.7|11332.7|11331.8|550
1591299600000|2020-06-04 19:40:00|11334.3|11333.4|11336.8|11335.9|11336.9|11336|11333.8|11332.9|489
1591299900000|2020-06-04 19:45:00|11336.5|11335.6|11337.4|11336.5|11338|11337.1|11334.6|11333.8|540
1591300200000|2020-06-04 19:50:00|11337.6|11336.7|11332.3|11331.4|11337.9|11337|11331.6|11330.8|519
1591300500000|2020-06-04 19:55:00|11332.2|11331.3|11330.7|11329.8|11334.5|11333.6|11329.9|11329|710
1591300800000|2020-06-04 20:00:00|11330.8|11329.9|11328.2|11327.3|11332.3|11331.4|11326.7|11325.8|568
1591301100000|2020-06-04 20:05:00|11327.9|11327|11329.4|11328.5|11330.9|11330.1|11327.3|11326.4|422
1591301400000|2020-06-04 20:10:00|11329.5|11328.6|11327.7|11326.8|11331.7|11330.8|11327.6|11326.7|387
1591301700000|2020-06-04 20:15:00|11327.6|11327|11328.8|11327.9|11330.4|11329.7|11327.5|11326.6|282
1591302000000|2020-06-04 20:20:00|11328.7|11327.8|11329|11328.1|11330.3|11329.6|11328.3|11327.5|206
1591302300000|2020-06-04 20:25:00|11329.1|11328.2|11329.4|11328.5|11331.5|11330.6|11328.8|11327.9|227
1591302600000|2020-06-04 20:30:00|11329.5|11328.6|11328.8|11327.9|11329.9|11329|11327.7|11326.8|149
1591302900000|2020-06-04 20:35:00|11328.7|11327.8|11331.8|11330.9|11331.8|11331|11328.3|11327.4|201
1591303200000|2020-06-04 20:40:00|11331.7|11330.8|11334.2|11333.3|11334.2|11333.3|11331|11330.1|265
1591303500000|2020-06-04 20:45:00|11334.3|11333.4|11335.3|11334.4|11335.7|11334.8|11334.1|11333.2|210
1591303800000|2020-06-04 20:50:00|11335.4|11334.5|11335.1|11334.2|11335.9|11335|11334.1|11333.2|209
1591304100000|2020-06-04 20:55:00|11334.8|11333.9|11337.1|11336.2|11338.6|11336.5|11334.7|11333.8|336
1591304400000|2020-06-04 21:00:00|11338|11336.7|11338.1|11336.7|11339.3|11337.1|11337.5|11336.4|65
1591304700000|2020-06-04 21:05:00|11338|11336.1|11336.8|11335|11338.7|11336.9|11335.9|11333.6|196
1591305000000|2020-06-04 21:10:00|11337.4|11334.9|11337.6|11335.3|11337.8|11335.6|11336.4|11334.8|139
1591305300000|2020-06-04 21:15:00|11337.5|11335.5|11336.3|11335.4|11337.7|11335.8|11336.3|11334.6|135
1591305600000|2020-06-04 21:20:00|11336.6|11335.3|11339.6|11335|11339.6|11335.6|11336.3|11334.1|199
1591305900000|2020-06-04 21:25:00|11339.4|11334.7|11340.6|11337.3|11342.5|11337.7|11338.8|11334.1|210
1591306200000|2020-06-04 21:30:00|11340.4|11337.2|11340.2|11336.6|11341.7|11337.6|11336.9|11332.1|501
1591306500000|2020-06-04 21:35:00|11340.1|11336.5|11337.4|11333.8|11341.3|11338.7|11337|11333.2|481
1591306800000|2020-06-04 21:40:00|11337.2|11334|11336.9|11334.7|11341|11338.2|11336.7|11333.4|517
1591307100000|2020-06-04 21:45:00|11336.7|11334.5|11338|11333.9|11340|11337.7|11335.8|11333.4|594
1591307400000|2020-06-04 21:50:00|11337.8|11333.8|11337.3|11335.9|11339.1|11337.7|11336.5|11333.3|418
1591307700000|2020-06-04 21:55:00|11337.2|11335.8|11337.6|11335.1|11340.1|11338.3|11336.7|11334.4|314
1591308000000|2020-06-04 22:00:00|11337.3|11335.4|11337.2|11335.4|11338.7|11336.6|11336.5|11335|639
1591308300000|2020-06-04 22:05:00|11337.3|11335.3|11337.7|11335.6|11338.4|11337.1|11336.4|11334.6|573
1591308600000|2020-06-04 22:10:00|11337.8|11335.7|11338.6|11337.7|11338.7|11337.7|11336.5|11335.3|222
1591308900000|2020-06-04 22:15:00|11338.7|11337.8|11338|11337.1|11338.7|11337.8|11337.8|11336.9|57
1591309200000|2020-06-04 22:20:00|11337.9|11337|11339.9|11339|11340.2|11339.3|11337.9|11337|269
1591309500000|2020-06-04 22:25:00|11339.8|11338.9|11343.4|11342.5|11343.5|11342.6|11339.5|11338.6|240
1591309800000|2020-06-04 22:30:00|11343.5|11342.6|11341.3|11340.4|11343.6|11342.7|11340.5|11339.6|228
1591310100000|2020-06-04 22:35:00|11341.2|11340.3|11340.4|11339.5|11341.9|11341.1|11340.3|11339.4|201
1591310400000|2020-06-04 22:40:00|11340.5|11339.6|11341.2|11340.3|11341.8|11340.9|11340.1|11339.2|134
1591310700000|2020-06-04 22:45:00|11341.1|11340.2|11338.4|11337.5|11341.2|11340.3|11338|11337.1|174
1591311000000|2020-06-04 22:50:00|11338.5|11337.6|11337.9|11337|11338.7|11337.8|11337.7|11336.8|156
1591311300000|2020-06-04 22:55:00|11337.8|11336.9|11338.9|11338|11339.2|11338.3|11336.9|11336|191
1591311600000|2020-06-04 23:00:00|11338.8|11337.9|11339.3|11338.4|11340.3|11339.4|11338.5|11337.8|180
1591311900000|2020-06-04 23:05:00|11339.4|11338.5|11341.4|11340.5|11342|11341.1|11338.9|11338|207
1591312200000|2020-06-04 23:10:00|11341.5|11340.6|11343.5|11342.6|11343.7|11342.8|11341.4|11340.5|180
1591312500000|2020-06-04 23:15:00|11343.4|11342.5|11344.5|11343.6|11345|11344.2|11343.1|11342.2|236
1591312800000|2020-06-04 23:20:00|11344.6|11343.7|11343.6|11342.7|11344.7|11343.9|11343.2|11342.3|142
1591313100000|2020-06-04 23:25:00|11343.4|11342.5|11344.3|11343.4|11344.8|11344.2|11343.4|11342.5|213
1591313400000|2020-06-04 23:30:00|11344.2|11343.3|11341.5|11340.6|11344.2|11343.3|11341.2|11340.3|223
1591313700000|2020-06-04 23:35:00|11341.4|11340.5|11339.5|11338.6|11341.6|11340.7|11338.9|11338|230
1591314000000|2020-06-04 23:40:00|11339.6|11338.7|11338.1|11337.2|11341.1|11340.2|11338|11337.1|262
1591314300000|2020-06-04 23:45:00|11338|11337.1|11337.5|11336.6|11338.4|11337.8|11336.4|11335.6|245
1591314600000|2020-06-04 23:50:00|11337.6|11336.7|11340.8|11339.9|11341|11340.1|11336.9|11336|254
1591314900000|2020-06-04 23:55:00|11340.6|11339.7|11336.3|11335.4|11340.6|11339.7|11335.7|11335|246
1591315200000|2020-06-05 00:00:00|11336.2|11335.3|11336|11335.1|11337.7|11336.9|11334.9|11334.1|513
1591315500000|2020-06-05 00:05:00|11336.1|11335.2|11340.7|11339.8|11340.7|11339.8|11335.6|11334.8|519
1591315800000|2020-06-05 00:10:00|11340.6|11339.7|11343.5|11342.6|11344.7|11343.8|11340.5|11339.6|403
1591316100000|2020-06-05 00:15:00|11343.6|11342.7|11342.9|11342|11344.8|11343.9|11341.7|11341|427
1591316400000|2020-06-05 00:20:00|11343.1|11342.2|11342.4|11341.5|11343.2|11342.5|11341|11340.1|358
1591316700000|2020-06-05 00:25:00|11342.2|11341.3|11340.6|11339.7|11342.8|11341.9|11340.5|11339.6|323
1591317000000|2020-06-05 00:30:00|11340.5|11339.6|11340.7|11339.8|11340.8|11339.9|11337.4|11336.5|384
1591317300000|2020-06-05 00:35:00|11340.6|11339.7|11340|11339.1|11341.7|11340.8|11340|11339.1|287
1591317600000|2020-06-05 00:40:00|11339.9|11339.3|11340.4|11339.5|11341.1|11340.2|11339.2|11338.3|335
1591317900000|2020-06-05 00:45:00|11340.3|11339.4|11340.2|11339.3|11341.3|11340.4|11339.4|11338.5|303
1591318200000|2020-06-05 00:50:00|11340.3|11339.4|11335.8|11334.9|11340.3|11339.6|11334.5|11333.6|556
1591318500000|2020-06-05 00:55:00|11335.9|11335|11333|11332.1|11337.6|11336.7|11331.6|11330.7|478
1591318800000|2020-06-05 01:00:00|11333.1|11332.2|11336.4|11335.5|11339.1|11338.3|11333.1|11332.2|462
1591319100000|2020-06-05 01:05:00|11336.3|11335.4|11334|11333.1|11336.3|11335.4|11333.2|11332.4|355
1591319400000|2020-06-05 01:10:00|11334.1|11333.2|11330.5|11329.6|11334.8|11334|11330.5|11329.6|405
1591319700000|2020-06-05 01:15:00|11330.6|11329.7|11330.7|11330.1|11333|11332.1|11329.5|11328.6|402
1591320000000|2020-06-05 01:20:00|11330.8|11329.9|11332.3|11331.4|11332.7|11331.8|11330|11329.1|394
1591320300000|2020-06-05 01:25:00|11332.6|11331.7|11332.7|11331.8|11333.3|11332.5|11330.9|11330.1|360
1591320600000|2020-06-05 01:30:00|11332.6|11332|11331.7|11331.1|11336.1|11335.2|11331.5|11330.7|586
1591320900000|2020-06-05 01:35:00|11331.6|11331|11329.7|11328.8|11332.1|11331.3|11329|11328.1|423
1591321200000|2020-06-05 01:40:00|11329.9|11329.1|11330.2|11329.3|11331.7|11330.8|11329.8|11329|347
1591321500000|2020-06-05 01:45:00|11330.1|11329.2|11329.1|11328.5|11331.4|11330.5|11328.9|11328.2|356
1591321800000|2020-06-05 01:50:00|11329|11328.4|11330|11329.4|11331.1|11330.2|11328.4|11327.6|370
1591322100000|2020-06-05 01:55:00|11330.1|11329.5|11329.4|11328.5|11330.5|11329.6|11328.6|11327.9|374
1591322400000|2020-06-05 02:00:00|11329.3|11328.4|11329.3|11328.7|11329.9|11329.1|11328.3|11327.6|332
1591322700000|2020-06-05 02:05:00|11329.5|11328.6|11328.8|11327.9|11330.6|11329.8|11328.4|11327.5|307
1591323000000|2020-06-05 02:10:00|11328.9|11328|11327.9|11327|11329|11328.2|11326.9|11326.1|314
1591323300000|2020-06-05 02:15:00|11327.8|11327.2|11328.7|11327.8|11329.5|11328.7|11327.8|11326.9|319
1591323600000|2020-06-05 02:20:00|11328.8|11327.9|11328.5|11327.6|11329.9|11329.2|11327.8|11327|379
1591323900000|2020-06-05 02:25:00|11328.3|11327.7|11326.9|11326|11329.2|11328.3|11326.4|11325.6|325
1591324200000|2020-06-05 02:30:00|11326.8|11325.9|11328.9|11328|11329.3|11328.5|11326.8|11325.9|343
1591324500000|2020-06-05 02:35:00|11328.7|11327.8|11328.9|11328|11329.1|11328.2|11326.9|11326|317
1591324800000|2020-06-05 02:40:00|11328.8|11327.9|11329.2|11328.6|11329.9|11329.1|11328.4|11327.6|324
1591325100000|2020-06-05 02:45:00|11329.1|11328.5|11331.6|11330.7|11332|11331.3|11328.7|11327.9|402
1591325400000|2020-06-05 02:50:00|11331.5|11331|11332.2|11331.6|11332.5|11331.7|11330.2|11329.5|301
1591325700000|2020-06-05 02:55:00|11332.4|11331.5|11332.5|11331.6|11334|11333.1|11332.1|11331.3|400
1591326000000|2020-06-05 03:00:00|11332.4|11331.8|11332.5|11331.9|11334.2|11333.5|11331.9|11331.1|339
1591326300000|2020-06-05 03:05:00|11332.6|11331.7|11334|11333.1|11334.4|11333.7|11332.4|11331.7|282
1591326600000|2020-06-05 03:10:00|11334.1|11333.2|11335.8|11335.2|11337.2|11336.3|11333.9|11333.1|402
1591326900000|2020-06-05 03:15:00|11335.9|11335|11336.1|11335.5|11337.1|11336.2|11335.2|11334.3|351
1591327200000|2020-06-05 03:20:00|11336|11335.4|11334.5|11333.6|11336.3|11335.6|11333.9|11333.1|368
1591327500000|2020-06-05 03:25:00|11334.4|11333.5|11334|11333.1|11335.1|11334.3|11333.3|11332.5|293
1591327800000|2020-06-05 03:30:00|11334.1|11333.2|11336.6|11335.7|11336.8|11335.9|11333.6|11332.8|399
1591328100000|2020-06-05 03:35:00|11336.7|11335.8|11335.2|11334.6|11336.7|11335.9|11335|11334.2|313
1591328400000|2020-06-05 03:40:00|11335.4|11334.5|11336.3|11335.4|11337.1|11336.2|11335|11334.2|272
1591328700000|2020-06-05 03:45:00|11336.4|11335.5|11337|11336.1|11338.2|11337.3|11335.7|11335|357
1591329000000|2020-06-05 03:50:00|11337.1|11336.2|11339.6|11338.7|11339.7|11338.9|11337.1|11336.2|287
1591329300000|2020-06-05 03:55:00|11339.7|11338.8|11339.5|11338.6|11341|11340.2|11338.9|11338.2|340
1591329600000|2020-06-05 04:00:00|11339.4|11338.8|11341.4|11340.5|11341.7|11340.9|11339.3|11338.6|375
1591329900000|2020-06-05 04:05:00|11341.3|11340.4|11338.8|11337.9|11341.7|11340.8|11338.5|11337.7|285
1591330200000|2020-06-05 04:10:00|11338.7|11337.8|11339|11338.4|11339.6|11338.8|11338.5|11337.7|197
1591330500000|2020-06-05 04:15:00|11339.1|11338.2|11339.9|11339|11341.1|11340.3|11339.1|11338.2|176
1591330800000|2020-06-05 04:20:00|11339.8|11338.9|11343.7|11342.8|11343.7|11342.8|11339.8|11338.9|268
1591331100000|2020-06-05 04:25:00|11343.6|11342.7|11346.7|11345.8|11348.3|11347.4|11343.5|11342.6|461
1591331400000|2020-06-05 04:30:00|11346.8|11345.9|11350.3|11349.4|11350.7|11349.8|11346.3|11345.4|424
1591331700000|2020-06-05 04:35:00|11350.2|11349.3|11355.2|11354.3|11355.4|11354.5|11349.2|11348.3|402
1591332000000|2020-06-05 04:40:00|11355.1|11354.2|11353.7|11352.8|11355.6|11354.9|11353.5|11352.6|330
1591332300000|2020-06-05 04:45:00|11353.6|11352.7|11354.8|11353.9|11355.5|11354.7|11352.9|11352.1|307
1591332600000|2020-06-05 04:50:00|11354.9|11354|11350|11349.1|11355|11354.2|11349.2|11348.4|312
1591332900000|2020-06-05 04:55:00|11349.9|11349|11347.2|11346.3|11350.1|11349.3|11347.2|11346.3|483
1591333200000|2020-06-05 05:00:00|11347.1|11346.2|11349.1|11348.2|11352.5|11351.7|11346.4|11345.5|395
1591333500000|2020-06-05 05:05:00|11349.2|11348.3|11347.9|11347|11350.2|11349.3|11346.9|11346.1|351
1591333800000|2020-06-05 05:10:00|11348|11347.1|11350.4|11349.5|11351|11350.1|11347.1|11346.4|385
1591334100000|2020-06-05 05:15:00|11350.5|11349.6|11347.7|11346.8|11351|11350.1|11347.1|11346.3|328
1591334400000|2020-06-05 05:20:00|11347.8|11346.9|11347.3|11346.4|11349.5|11348.6|11346.6|11345.7|261
1591334700000|2020-06-05 05:25:00|11347.4|11346.5|11347.1|11346.2|11348.7|11347.8|11346.7|11345.8|173
1591335000000|2020-06-05 05:30:00|11347.2|11346.3|11345.4|11344.5|11348.2|11347.4|11345.1|11344.2|254
1591335300000|2020-06-05 05:35:00|11345.3|11344.4|11346.2|11345.3|11347.7|11346.8|11345.2|11344.3|295
1591335600000|2020-06-05 05:40:00|11346.1|11345.2|11344.9|11344.3|11346.1|11345.2|11344.4|11343.5|230
1591335900000|2020-06-05 05:45:00|11345|11344.1|11357.4|11356.5|11358.8|11357.8|11343.9|11343.1|594
1591336200000|2020-06-05 05:50:00|11357.5|11356.6|11366.2|11365.3|11368.2|11367.3|11354.3|11353.4|982
1591336500000|2020-06-05 05:55:00|11366.3|11365.4|11369.5|11368.6|11374.8|11373.9|11365|11364.1|871
1591336800000|2020-06-05 06:00:00|11369.8|11368.9|11372.5|11371.6|11378.3|11377.4|11368.2|11367.3|928
1591337100000|2020-06-05 06:05:00|11372.3|11371.4|11372.4|11371.5|11373.2|11372.3|11367.3|11366.5|678
1591337400000|2020-06-05 06:10:00|11372.5|11371.6|11366.4|11365.5|11372.7|11371.8|11364.2|11363.4|785
1591337700000|2020-06-05 06:15:00|11366.2|11365.3|11377.3|11376.4|11380.9|11380.1|11365|11364.1|874
1591338000000|2020-06-05 06:20:00|11377.4|11376.5|11368|11367.1|11378.1|11377.2|11366.7|11365.8|802
1591338300000|2020-06-05 06:25:00|11367.9|11367|11372.7|11371.8|11373.2|11372.3|11365.4|11364.5|710
1591338600000|2020-06-05 06:30:00|11372.8|11371.9|11378.3|11377.7|11378.7|11377.9|11371.1|11370.2|722
1591338900000|2020-06-05 06:35:00|11378.4|11377.8|11377.5|11376.6|11384.3|11383.5|11376.7|11375.8|878
1591339200000|2020-06-05 06:40:00|11377.3|11376.7|11372.5|11371.6|11377.5|11376.8|11372.2|11371.3|531
1591339500000|2020-06-05 06:45:00|11372.4|11371.5|11374.1|11373.5|11376.2|11375.6|11372|11371.1|606
1591339800000|2020-06-05 06:50:00|11374.2|11373.6|11368.8|11368.2|11375|11374.4|11368.3|11367.4|575
1591340100000|2020-06-05 06:55:00|11369|11368.4|11373.8|11372.9|11374.3|11373.5|11367.9|11367.3|689
1591340400000|2020-06-05 07:00:00|11373.7|11372.8|11376.6|11376|11381.5|11380.6|11371.3|11370.6|999
1591340700000|2020-06-05 07:05:00|11376.8|11376.2|11367.6|11366.7|11376.9|11376.3|11366.5|11365.9|848
1591341000000|2020-06-05 07:10:00|11367.5|11366.9|11368.9|11368.3|11375.2|11374.4|11367.2|11366.6|840
1591341300000|2020-06-05 07:15:00|11369.4|11368.8|11362.8|11362.2|11370.2|11369.6|11362.6|11362|840
1591341600000|2020-06-05 07:20:00|11362.7|11362.1|11359.9|11359|11369.2|11368.6|11359.2|11358.5|1000
1591341900000|2020-06-05 07:25:00|11360|11359.4|11356|11355.4|11362|11361.2|11354.5|11353.9|927
1591342200000|2020-06-05 07:30:00|11356.3|11355.7|11359.4|11358.8|11363.1|11362.5|11356.2|11355.6|777
1591342500000|2020-06-05 07:35:00|11359.5|11358.9|11359.9|11359.3|11367.4|11366.8|11358.6|11357.9|852
1591342800000|2020-06-05 07:40:00|11360|11359.4|11359.5|11358.6|11361.9|11361.1|11359|11358.2|806
1591343100000|2020-06-05 07:45:00|11359.6|11358.7|11353.1|11352.5|11361.1|11360.2|11352.8|11352.1|825
1591343400000|2020-06-05 07:50:00|11353.4|11352.8|11351.9|11351.3|11353.7|11353.1|11351.3|11350.6|634
1591343700000|2020-06-05 07:55:00|11351.8|11351.2|11349|11348.4|11351.9|11351.2|11345.4|11344.8|598
1591344000000|2020-06-05 08:00:00|11349.1|11348.2|11353|11352.4|11356.3|11355.7|11348.6|11348|791
1591344300000|2020-06-05 08:05:00|11352.9|11352.3|11348.1|11347.2|11354.1|11353.5|11347.8|11347|582
1591344600000|2020-06-05 08:10:00|11348|11347.4|11350.9|11350.3|11354.6|11353.9|11346.8|11346.2|678
1591344900000|2020-06-05 08:15:00|11351|11350.4|11349.1|11348.2|11352.9|11352.2|11346.9|11346.3|713
1591345200000|2020-06-05 08:20:00|11349|11348.4|11350.6|11350|11352.4|11351.8|11348.5|11347.8|608
1591345500000|2020-06-05 08:25:00|11350.5|11349.9|11347.8|11347.2|11352.1|11351.2|11346.2|11345.6|685
1591345800000|2020-06-05 08:30:00|11347.9|11347.3|11347.7|11346.8|11350.6|11349.9|11347|11346.3|566
1591346100000|2020-06-05 08:35:00|11347.5|11346.9|11345.8|11345.2|11348.2|11347.5|11345.5|11344.9|487
1591346400000|2020-06-05 08:40:00|11345.5|11344.9|11347.8|11347.2|11347.8|11347.2|11340.5|11339.9|583
1591346700000|2020-06-05 08:45:00|11348|11347.1|11347.6|11347|11348.6|11347.9|11345.2|11344.6|498
1591347000000|2020-06-05 08:50:00|11347.5|11346.9|11332.1|11331.2|11347.6|11347|11329.7|11328.8|1003
1591347300000|2020-06-05 08:55:00|11332.3|11331.7|11332.7|11332.1|11335|11334.4|11326.7|11325.9|1164
1591347600000|2020-06-05 09:00:00|11332.9|11332|11331.4|11330.5|11334.3|11333.7|11327.4|11326.8|871
1591347900000|2020-06-05 09:05:00|11331.3|11330.4|11331|11330.4|11335.3|11334.6|11330.3|11329.4|933
1591348200000|2020-06-05 09:10:00|11330.9|11330.3|11333.4|11332.8|11336.1|11335.2|11330.5|11329.8|905
1591348500000|2020-06-05 09:15:00|11333.7|11333|11333.6|11332.7|11337.7|11337|11332.5|11331.6|846
1591348800000|2020-06-05 09:20:00|11333.7|11332.8|11321.8|11321.2|11333.9|11333.2|11321.3|11320.5|873
1591349100000|2020-06-05 09:25:00|11321.9|11321.3|11321|11320.1|11323.4|11322.7|11317.5|11316.8|960
1591349400000|2020-06-05 09:30:00|11320.7|11319.9|11324.4|11323.5|11324.7|11324|11319.4|11318.5|953
1591349700000|2020-06-05 09:35:00|11324.5|11323.9|11332.5|11331.9|11332.6|11332|11323.9|11323.2|691
1591350000000|2020-06-05 09:40:00|11332.4|11331.8|11329.5|11328.9|11332.7|11332.1|11327.9|11327.3|618
1591350300000|2020-06-05 09:45:00|11329.6|11329|11329|11328.4|11333.5|11332.8|11326.4|11325.8|666
1591350600000|2020-06-05 09:50:00|11328.9|11328.3|11337.1|11336.5|11337.3|11336.5|11328.5|11327.8|582
1591350900000|2020-06-05 09:55:00|11337.2|11336.6|11335.6|11335|11337.3|11336.6|11333.7|11332.9|537
1591351200000|2020-06-05 10:00:00|11335.7|11335.1|11331.9|11331|11335.9|11335.3|11330.1|11329.5|577
1591351500000|2020-06-05 10:05:00|11331.8|11331.2|11318.1|11317.2|11332.1|11331.5|11317.5|11316.9|827
1591351800000|2020-06-05 10:10:00|11318.2|11317.3|11323.3|11322.7|11325.3|11324.5|11318.2|11317.3|849
1591352100000|2020-06-05 10:15:00|11323.7|11322.8|11323.5|11322.9|11325.3|11324.4|11320.4|11319.5|746
1591352400000|2020-06-05 10:20:00|11323.6|11323|11322.9|11322.3|11325|11324.3|11320.8|11320.2|651
1591352700000|2020-06-05 10:25:00|11323|11322.4|11320.8|11319.9|11323.6|11322.8|11318.6|11318|548
1591353000000|2020-06-05 10:30:00|11320.7|11319.8|11325.1|11324.5|11325.2|11324.6|11320.1|11319.3|578
1591353300000|2020-06-05 10:35:00|11325|11324.4|11324.1|11323.5|11326.8|11326.2|11322.1|11321.5|568
1591353600000|2020-06-05 10:40:00|11324|11323.4|11323.5|11322.9|11326.1|11325.4|11321.4|11320.8|536
1591353900000|2020-06-05 10:45:00|11323.7|11322.8|11324.7|11324.1|11326.3|11325.6|11322.2|11321.6|513
1591354200000|2020-06-05 10:50:00|11324.8|11324.2|11328.2|11327.6|11328.2|11327.6|11322.8|11322.2|465
1591354500000|2020-06-05 10:55:00|11328.8|11328.2|11328.9|11328|11330.5|11329.9|11327.4|11326.8|539
1591354800000|2020-06-05 11:00:00|11328.8|11328.2|11329.4|11328.8|11335.2|11334.6|11328.8|11328.2|572
1591355100000|2020-06-05 11:05:00|11329.5|11328.9|11333.1|11332.2|11334.1|11333.4|11329|11328.2|790
1591355400000|2020-06-05 11:10:00|11333|11332.4|11332.8|11332.2|11335.1|11334.5|11331.3|11330.7|626
1591355700000|2020-06-05 11:15:00|11333|11332.1|11338.2|11337.6|11338.4|11337.8|11332.9|11332.1|538
1591356000000|2020-06-05 11:20:00|11338.1|11337.5|11336.4|11335.8|11338.4|11337.8|11332.4|11331.6|583
1591356300000|2020-06-05 11:25:00|11336.3|11335.5|11335|11334.1|11337.6|11336.9|11332.8|11332.1|568
1591356600000|2020-06-05 11:30:00|11334.9|11334|11331.9|11331|11335.3|11334.6|11330.5|11329.9|561
1591356900000|2020-06-05 11:35:00|11331.8|11330.9|11330.6|11330|11332.2|11331.5|11326.7|11326.1|534
1591357200000|2020-06-05 11:40:00|11330.5|11329.9|11330.1|11329.2|11332.5|11331.8|11327.2|11326.5|588
1591357500000|2020-06-05 11:45:00|11330.4|11329.5|11336.4|11335.8|11338.2|11337.4|11329.3|11328.6|720
1591357800000|2020-06-05 11:50:00|11336.6|11335.7|11336.5|11335.6|11338.3|11337.4|11335.3|11334.4|662
1591358100000|2020-06-05 11:55:00|11336.4|11335.8|11335.9|11335.3|11338.2|11337.5|11335|11334.4|572
1591358400000|2020-06-05 12:00:00|11336.1|11335.5|11340|11339.1|11344.1|11343.3|11335.7|11335.1|745
1591358700000|2020-06-05 12:05:00|11340.1|11339.2|11332.2|11331.3|11340.6|11339.7|11331.4|11330.5|712
1591359000000|2020-06-05 12:10:00|11332.5|11331.6|11329.6|11328.7|11333.4|11332.6|11329.1|11328.2|694
1591359300000|2020-06-05 12:15:00|11329.9|11329|11328.9|11328|11331.7|11330.8|11327.4|11326.7|671
1591359600000|2020-06-05 12:20:00|11329.4|11328.8|11331.2|11330.6|11335.1|11334.3|11329.4|11328.8|754
1591359900000|2020-06-05 12:25:00|11331.3|11330.7|11335.8|11329.8|11336.7|11335|11331.3|11328.6|893
1591360200000|2020-06-05 12:30:00|11335.2|11331.6|11301.4|11300.5|11338.2|11335.5|11286.3|11285.4|2424
1591360500000|2020-06-05 12:35:00|11301.2|11300.4|11321.8|11320.9|11324.9|11324|11299.5|11298.6|1988
1591360800000|2020-06-05 12:40:00|11321.9|11321|11300.4|11299.3|11321.9|11321|11294.2|11293.3|1809
1591361100000|2020-06-05 12:45:00|11300|11299.1|11299.4|11298.5|11312.1|11311.2|11299.1|11298.2|1741
1591361400000|2020-06-05 12:50:00|11299.7|11298.8|11300.7|11299.8|11305.6|11304.7|11293.4|11292.5|1558
1591361700000|2020-06-05 12:55:00|11300.6|11299.7|11295.8|11294.9|11300.9|11299.9|11283.1|11282.2|1628
1591362000000|2020-06-05 13:00:00|11295.9|11295|11301.5|11300.6|11303.2|11302.5|11285.9|11285|1685
1591362300000|2020-06-05 13:05:00|11301.7|11300.8|11307.3|11306.4|11310.6|11309.7|11297.6|11296.7|1581
1591362600000|2020-06-05 13:10:00|11307|11306.1|11311.8|11310.9|11311.8|11310.9|11300.4|11299.5|1476
1591362900000|2020-06-05 13:15:00|11311.4|11310.5|11312.6|11311.7|11316.1|11315.2|11306.6|11305.7|1430
1591363200000|2020-06-05 13:20:00|11312.7|11311.8|11309.4|11308.5|11314.1|11313.2|11306.5|11305.6|778
1591363500000|2020-06-05 13:25:00|11309.2|11308.3|11318.4|11317.5|11319.8|11318.9|11308.8|11307.9|815
1591363800000|2020-06-05 13:30:00|11318.3|11317.4|11315.7|11314.8|11321.8|11320.9|11314.9|11314.1|853
1591364100000|2020-06-05 13:35:00|11316|11315.1|11320.8|11319.9|11321.3|11320.4|11312.1|11311.2|783
1591364400000|2020-06-05 13:40:00|11320.7|11319.8|11314.4|11313.5|11324.4|11323.6|11310.4|11309.5|855
1591364700000|2020-06-05 13:45:00|11314.5|11313.6|11305.6|11304.7|11315.1|11314.2|11305.6|11304.7|551
1591365000000|2020-06-05 13:50:00|11305.8|11304.9|11303.2|11302.3|11306.2|11305.3|11302.4|11301.5|359
1591365300000|2020-06-05 13:55:00|11303.1|11302.2|11297.7|11296.8|11303.6|11302.7|11295.7|11294.8|243
1591365600000|2020-06-05 14:00:00|11298|11297|11291.7|11290.8|11298|11297.1|11283.4|11282.6|381
1591365900000|2020-06-05 14:05:00|11291.2|11290.3|11288.3|11287.4|11299.2|11298.3|11286.7|11285.8|418
1591366200000|2020-06-05 14:10:00|11287.9|11287|11291.6|11290.7|11294.9|11294|11284.1|11283.2|425
1591366500000|2020-06-05 14:15:00|11291.5|11290.6|11302.4|11301.5|11302.9|11302|11291.3|11290.4|414
1591366800000|2020-06-05 14:20:00|11302.3|11301.4|11302.4|11301.5|11303.6|11302.7|11299.7|11298.8|373
1591367100000|2020-06-05 14:25:00|11302.3|11301.4|11295.4|11294.5|11303.8|11302.9|11294.1|11293.2|375
1591367400000|2020-06-05 14:30:00|11295.3|11294.4|11301.2|11300.3|11305.6|11304.7|11295.3|11294.4|358
1591367700000|2020-06-05 14:35:00|11301|11300.1|11297.5|11296.6|11305.3|11304.4|11295.7|11294.8|348
1591368000000|2020-06-05 14:40:00|11297.7|11296.8|11300.5|11299.6|11304.2|11303.3|11295.3|11294.4|411
1591368300000|2020-06-05 14:45:00|11300.9|11300|11311.2|11310.3|11314.2|11313.3|11299.5|11298.6|420
1591368600000|2020-06-05 14:50:00|11311.3|11310.4|11318.9|11318|11323.3|11322.4|11306.5|11305.6|421
1591368900000|2020-06-05 14:55:00|11318.7|11317.8|11312.4|11311.5|11319.7|11318.8|11308.8|11307.9|443
1591369200000|2020-06-05 15:00:00|11312.1|11311.2|11314.3|11313.4|11319.5|11318.6|11312.1|11311.2|416
1591369500000|2020-06-05 15:05:00|11314.4|11313.5|11312.3|11311.4|11319.5|11318.6|11310.8|11309.9|407
1591369800000|2020-06-05 15:10:00|11312.4|11311.5|11310.5|11309.6|11314.6|11313.7|11308.3|11307.4|354
1591370100000|2020-06-05 15:15:00|11310.6|11309.7|11311.6|11310.7|11314.4|11313.5|11307.9|11307|302
1591370400000|2020-06-05 15:20:00|11311.8|11310.9|11317.8|11316.9|11319.8|11318.9|11309.8|11308.9|338
1591370700000|2020-06-05 15:25:00|11317.9|11317|11312.3|11311.4|11318.5|11317.6|11310|11309.1|353
1591371000000|2020-06-05 15:30:00|11312.4|11311.5|11302.8|11301.9|11312.8|11311.9|11302.2|11301.3|352
1591371300000|2020-06-05 15:35:00|11303.4|11302.5|11307.2|11306.3|11307.9|11307|11301.4|11300.5|363
1591371600000|2020-06-05 15:40:00|11306.8|11305.9|11306.8|11305.9|11309.2|11308.3|11303.8|11302.9|357
1591371900000|2020-06-05 15:45:00|11306.7|11305.8|11300.2|11299.3|11306.7|11305.8|11299.8|11298.9|336
1591372200000|2020-06-05 15:50:00|11300.1|11299.2|11298.1|11297.2|11301.8|11300.9|11296.7|11295.8|302
1591372500000|2020-06-05 15:55:00|11297.8|11296.9|11296.2|11295.3|11300|11299.1|11292.9|11292|363
1591372800000|2020-06-05 16:00:00|11296|11295.1|11291.6|11290.7|11298.8|11297.9|11289.7|11288.8|337
1591373100000|2020-06-05 16:05:00|11291.7|11290.8|11290.9|11290|11298.2|11297.3|11289.5|11288.6|367
1591373400000|2020-06-05 16:10:00|11290.8|11289.9|11288.4|11287.5|11293|11292.1|11287.1|11286.2|349
1591373700000|2020-06-05 16:15:00|11288.2|11287.3|11290.1|11289.2|11291.2|11290.3|11286|11285.1|331
1591374000000|2020-06-05 16:20:00|11289.8|11288.9|11290.2|11289.3|11293.8|11292.9|11288.1|11287.2|345
1591374300000|2020-06-05 16:25:00|11290.3|11289.4|11288|11287.1|11290.4|11289.5|11285.7|11284.8|328
1591374600000|2020-06-05 16:30:00|11287.9|11287|11291.8|11290.9|11292.9|11292|11287.7|11286.8|308
1591374900000|2020-06-05 16:35:00|11291.7|11290.8|11291.4|11290.5|11292.2|11291.4|11290|11289.1|262
1591375200000|2020-06-05 16:40:00|11291.3|11290.4|11289|11288.1|11291.7|11290.9|11286.7|11285.8|300
1591375500000|2020-06-05 16:45:00|11289.5|11288.6|11289.3|11288.4|11291.2|11290.3|11287.8|11286.9|265
1591375800000|2020-06-05 16:50:00|11289.4|11288.5|11289.7|11288.8|11292.5|11291.6|11287.8|11286.9|279
1591376100000|2020-06-05 16:55:00|11289.6|11288.7|11291.1|11290.2|11292|11291.4|11288.5|11287.6|355
1591376400000|2020-06-05 17:00:00|11290.9|11290.3|11290.3|11289.4|11291|11290.3|11288.6|11287.7|306
1591376700000|2020-06-05 17:05:00|11290.4|11289.5|11289|11288.1|11291.2|11290.3|11288.8|11287.9|247
1591377000000|2020-06-05 17:10:00|11288.9|11288|11289.7|11288.8|11290.3|11289.4|11287.8|11286.9|314
1591377300000|2020-06-05 17:15:00|11289.4|11288.9|11288.7|11287.8|11289.8|11288.9|11286.9|11286|279
1591377600000|2020-06-05 17:20:00|11288.6|11287.7|11289.2|11288.3|11291|11290.1|11288.3|11287.4|260
1591377900000|2020-06-05 17:25:00|11289.1|11288.2|11287.1|11286.2|11289.1|11288.2|11286.5|11285.6|247
1591378200000|2020-06-05 17:30:00|11286.9|11286|11283.2|11282.3|11287.8|11287|11280|11279.1|297
1591378500000|2020-06-05 17:35:00|11283.3|11282.4|11286.5|11285.6|11287|11286.1|11282.3|11281.4|244
1591378800000|2020-06-05 17:40:00|11286.6|11285.7|11288.8|11287.9|11289.9|11289|11286|11285.1|207
1591379100000|2020-06-05 17:45:00|11288.9|11288|11289.3|11288.4|11290.2|11289.3|11288.3|11287.4|255
1591379400000|2020-06-05 17:50:00|11289.2|11288.3|11291.6|11290.7|11291.9|11291|11289.2|11288.3|212
1591379700000|2020-06-05 17:55:00|11291.5|11290.6|11291.7|11290.8|11292.4|11291.5|11290.8|11289.9|256
1591380000000|2020-06-05 18:00:00|11291.9|11291.3|11298.5|11297.6|11298.5|11297.6|11291.8|11290.9|304
1591380300000|2020-06-05 18:05:00|11298.4|11297.5|11294.3|11293.4|11298.6|11297.7|11293.1|11292.2|308
1591380600000|2020-06-05 18:10:00|11294.2|11293.3|11293.5|11292.6|11297.1|11296.2|11293.2|11292.3|266
1591380900000|2020-06-05 18:15:00|11293.6|11292.7|11293.8|11292.9|11295.5|11294.7|11291.7|11290.8|235
1591381200000|2020-06-05 18:20:00|11293.9|11293|11294.7|11293.8|11295.7|11294.8|11292.1|11291.2|232
1591381500000|2020-06-05 18:25:00|11294.8|11293.9|11294.5|11293.6|11296|11295.1|11293.8|11293.1|241
1591381800000|2020-06-05 18:30:00|11294.4|11293.5|11293.9|11293|11295.5|11294.6|11292.6|11291.7|232
1591382100000|2020-06-05 18:35:00|11294|11293.1|11293.9|11293|11295|11294.1|11289.7|11288.6|339
1591382400000|2020-06-05 18:40:00|11293.8|11292.9|11298.9|11298|11299.1|11298.2|11293.8|11292.9|242
1591382700000|2020-06-05 18:45:00|11298.7|11297.8|11291.5|11290.6|11300|11299.1|11290.9|11290|292
1591383000000|2020-06-05 18:50:00|11291.8|11290.9|11293.3|11292.4|11294.3|11293.4|11290|11289.2|317
1591383300000|2020-06-05 18:55:00|11293.4|11292.5|11294.1|11293.5|11295.5|11294.6|11292.2|11291.3|310
1591383600000|2020-06-05 19:00:00|11294.3|11293.4|11295|11294.1|11295.8|11294.9|11293.6|11292.7|279
1591383900000|2020-06-05 19:05:00|11294.9|11294|11293.9|11293|11295.8|11294.9|11292.7|11291.9|218
1591384200000|2020-06-05 19:10:00|11294.2|11293.3|11297.6|11296.7|11298.4|11297.8|11293.7|11292.8|254
1591384500000|2020-06-05 19:15:00|11297.4|11296.5|11297.5|11296.6|11300.2|11299.3|11297.1|11296.1|430
1591384800000|2020-06-05 19:20:00|11297.4|11296.5|11297.9|11297|11299.4|11298.6|11295.8|11294.9|432
1591385100000|2020-06-05 19:25:00|11297.8|11296.9|11298.8|11297.9|11299|11298.1|11297.6|11296.7|341
1591385400000|2020-06-05 19:30:00|11298.7|11297.8|11298|11297.1|11299.4|11298.5|11297.6|11296.7|347
1591385700000|2020-06-05 19:35:00|11297.9|11297|11297|11296.1|11298.9|11298|11296.6|11295.7|362
1591386000000|2020-06-05 19:40:00|11297.1|11296.2|11295.9|11295|11298.2|11297.3|11295.3|11294.4|316
1591386300000|2020-06-05 19:45:00|11295.8|11294.9|11294.1|11293.2|11296.2|11295.3|11293.5|11292.6|394
1591386600000|2020-06-05 19:50:00|11294.7|11293.8|11295.2|11294.6|11295.5|11294.6|11293.7|11292.8|410
1591386900000|2020-06-05 19:55:00|11295.3|11294.4|11292.1|11291.2|11295.9|11295|11291|11290.1|517
1591387200000|2020-06-05 20:00:00|11292.2|11291.3|11289.4|11288.5|11292.5|11291.6|11288.5|11287.6|379
1591387500000|2020-06-05 20:05:00|11289.3|11288.4|11287|11286.1|11290|11289.1|11287|11286.1|253
1591387800000|2020-06-05 20:10:00|11286.8|11285.9|11284|11283.1|11289.4|11288.5|11283.5|11282.6|421
1591388100000|2020-06-05 20:15:00|11283.9|11283.3|11279.6|11278.7|11283.9|11283.3|11279|11278.1|248
1591388400000|2020-06-05 20:20:00|11279.2|11278.6|11281.8|11280.9|11281.9|11281|11279.2|11278.4|258
1591388700000|2020-06-05 20:25:00|11281.7|11280.8|11287.9|11287|11288.9|11288|11281.4|11280.6|306
1591389000000|2020-06-05 20:30:00|11287.3|11286.4|11288.2|11287.6|11289.1|11288.2|11286.9|11286|319
1591389300000|2020-06-05 20:35:00|11288.4|11287.5|11290.1|11289.2|11290.2|11289.4|11288.2|11287.4|262
1591389600000|2020-06-05 20:40:00|11290|11289.1|11287.2|11286.3|11290.6|11289.5|11286|11285.1|274
1591389900000|2020-06-05 20:45:00|11287.1|11286.2|11286.5|11285.6|11287.6|11286.7|11285.6|11283.9|497
1591390200000|2020-06-05 20:50:00|11286.7|11285.8|11288.5|11287.6|11288.7|11287.8|11284.8|11283.9|497
1591390500000|2020-06-05 20:55:00|11288.4|11287.5|11292.7|11290.3|11293.3|11291.4|11287.7|11286.8|359
1591560000000|2020-06-07 20:00:00|11297.2|11295.3|11297.5|11295.6|11298.5|11295.6|11297.2|11295.1|7
1591560300000|2020-06-07 20:05:00|11298.5|11295.1|11297.5|11285.5|11301.4|11295.2|11296.7|11285.3|17
1591560600000|2020-06-07 20:10:00|11296.9|11286|11297.3|11290.1|11299.2|11294.7|11296.9|11285.5|10
1591560900000|2020-06-07 20:15:00|11299.1|11291.1|11297.7|11289.8|11299.1|11292.3|11296.8|11289.4|12
1591561200000|2020-06-07 20:20:00|11297.1|11291.7|11298.5|11293.2|11298.5|11293.8|11296.9|11291.7|4
1591561500000|2020-06-07 20:25:00|11297.4|11291.5|11297.1|11291.7|11297.4|11291.9|11296.9|11291.5|10
1591561800000|2020-06-07 20:30:00|11298.5|11293.2|11297.6|11293.6|11298.5|11293.7|11296.9|11291.9|7
1591562100000|2020-06-07 20:35:00|11296.9|11291.9|11297.1|11291.7|11297.4|11291.9|11296.9|11291.5|10
1591562400000|2020-06-07 20:40:00|11297.4|11291.5|11297.5|11293.5|11297.5|11293.5|11296.9|11291.5|7
1591562700000|2020-06-07 20:45:00|11298.5|11293.2|11297.5|11293.7|11298.5|11293.7|11296.9|11291.9|7
1591563000000|2020-06-07 20:50:00|11297.7|11292.3|11296.1|11292.3|11297.7|11292.5|11295.9|11292.3|10
1591563300000|2020-06-07 20:55:00|11296|11292.4|11297.6|11293|11298.1|11294.1|11295.9|11292.3|26
1591563600000|2020-06-07 21:00:00|11297.5|11292.7|11298.5|11295.5|11302.4|11296.2|11296.5|11291.3|85
1591563900000|2020-06-07 21:05:00|11298.7|11296.5|11310.4|11301.5|11311.3|11301.8|11298.4|11294.7|256
1591564200000|2020-06-07 21:10:00|11309.9|11301.2|11308|11300.9|11312.2|11303.9|11302.1|11291.1|486
1591564500000|2020-06-07 21:15:00|11306.1|11295.1|11305.6|11294.6|11307.9|11300.7|11301.9|11291.7|279
1591564800000|2020-06-07 21:20:00|11305.7|11294.7|11306.3|11297|11308|11300.3|11304.6|11293.6|258
1591565100000|2020-06-07 21:25:00|11305.1|11296.8|11304|11298|11307.8|11300.2|11303.3|11296|108
1591565400000|2020-06-07 21:30:00|11304.3|11298.3|11306.1|11300.1|11306.1|11300.1|11300|11295.7|201
1591565700000|2020-06-07 21:35:00|11305.9|11299.9|11301.7|11297.3|11307.9|11301.9|11300.3|11295.6|223
1591566000000|2020-06-07 21:40:00|11301.6|11297.5|11303.1|11297.1|11304.9|11298.9|11299|11296|302
1591566300000|2020-06-07 21:45:00|11302.7|11296.7|11302.8|11296.8|11304.3|11298.3|11302.1|11296.1|217
1591566600000|2020-06-07 21:50:00|11303.1|11297.1|11302.8|11296.8|11304|11298|11301.7|11295.7|159
1591566900000|2020-06-07 21:55:00|11303|11297|11298.3|11294.3|11304.2|11298.2|11298.3|11293.5|176
1591567200000|2020-06-07 22:00:00|11299.2|11294.8|11296.9|11295.3|11299.2|11295.7|11294.3|11292.5|606
1591567500000|2020-06-07 22:05:00|11296.6|11295.2|11299.5|11298.6|11299.9|11299|11295.7|11294.5|323
1591567800000|2020-06-07 22:10:00|11299.6|11298.7|11302.8|11301.9|11304.4|11303.5|11299.5|11298.6|282
1591568100000|2020-06-07 22:15:00|11302.7|11301.8|11303.6|11302.7|11304.5|11303.6|11302.7|11301.8|315
1591568400000|2020-06-07 22:20:00|11303.7|11302.8|11304.8|11303.9|11305.2|11304.3|11302.2|11301.3|323
1591568700000|2020-06-07 22:25:00|11305|11303.8|11304.1|11303.2|11305|11304|11303.5|11302.6|210
1591569000000|2020-06-07 22:30:00|11304.2|11303.3|11303.1|11302.2|11305.3|11304.4|11303|11302.1|196
1591569300000|2020-06-07 22:35:00|11302.9|11302|11302.5|11301.6|11304.4|11303.5|11302.4|11301.5|177
1591569600000|2020-06-07 22:40:00|11302.6|11301.7|11303.4|11302.5|11304.3|11303.4|11302.5|11301.6|210
1591569900000|2020-06-07 22:45:00|11303.5|11302.6|11302.2|11301.3|11303.5|11302.6|11301.7|11300.8|166
1591570200000|2020-06-07 22:50:00|11302.1|11301.2|11302.1|11301.2|11303.3|11302.4|11301.9|11301|182
1591570500000|2020-06-07 22:55:00|11302.4|11301.5|11302.1|11301.2|11303.1|11302.2|11301.8|11300.9|160
1591570800000|2020-06-07 23:00:00|11302.2|11301.3|11302.7|11301.8|11303.4|11302.5|11301|11300.1|201
1591571100000|2020-06-07 23:05:00|11302.9|11302|11304.8|11303.9|11304.8|11303.9|11302.3|11301.4|227
1591571400000|2020-06-07 23:10:00|11304.9|11304|11308.1|11307.2|11308.5|11307.6|11304.4|11303.5|242
1591571700000|2020-06-07 23:15:00|11308|11307.1|11309|11308.4|11309.6|11308.7|11307.3|11306.4|219
1591572000000|2020-06-07 23:20:00|11308.9|11308.3|11309.2|11308.3|11309.7|11308.9|11308.5|11307.6|126
1591572300000|2020-06-07 23:25:00|11309.1|11308.2|11312|11311.1|11312.3|11311.4|11308.9|11308|141
1591572600000|2020-06-07 23:30:00|11312.1|11311.2|11313.6|11312.7|11314.5|11313.6|11311.4|11310.7|228
1591572900000|2020-06-07 23:35:00|11313.5|11312.6|11314.5|11313.9|11315|11314.1|11313.1|11312.3|190
1591573200000|2020-06-07 23:40:00|11314.6|11313.7|11317.1|11316.5|11317.5|11316.7|11314.2|11313.4|186
1591573500000|2020-06-07 23:45:00|11316.6|11316.2|11312.8|11311.9|11316.6|11316.2|11312.1|11311.2|249
1591573800000|2020-06-07 23:50:00|11312.9|11312|11318.2|11317.3|11318.3|11317.6|11312.6|11311.7|235
1591574100000|2020-06-07 23:55:00|11318.3|11317.4|11316.6|11315.7|11320.3|11319.4|11316.5|11315.7|298
1591574400000|2020-06-08 00:00:00|11316.7|11315.8|11312|11311.1|11316.7|11315.8|11311.9|11311|364
1591574700000|2020-06-08 00:05:00|11312.1|11311.2|11311.7|11310.8|11314.6|11313.7|11310.4|11309.6|402
1591575000000|2020-06-08 00:10:00|11311.5|11310.9|11308.4|11307.5|11313.8|11312.9|11307.7|11307|364
1591575300000|2020-06-08 00:15:00|11308.3|11307.4|11305.6|11304.7|11308.7|11307.9|11305.1|11304.5|292
1591575600000|2020-06-08 00:20:00|11305.4|11304.8|11308.3|11307.4|11309.1|11308.2|11305.1|11304.4|318
1591575900000|2020-06-08 00:25:00|11308.4|11307.5|11312.2|11311.3|11315.3|11314.4|11308.3|11307.4|315
1591576200000|2020-06-08 00:30:00|11311.7|11310.8|11307.6|11306.7|11311.7|11310.8|11305.4|11304.5|331
1591576500000|2020-06-08 00:35:00|11307.5|11306.6|11303.6|11303|11307.6|11306.7|11303.6|11302.9|330
1591576800000|2020-06-08 00:40:00|11303.7|11303.1|11305.7|11305.1|11306.5|11305.6|11303|11302.1|259
1591577100000|2020-06-08 00:45:00|11305.8|11305.2|11307.5|11306.9|11308|11307.1|11304.7|11303.8|254
1591577400000|2020-06-08 00:50:00|11307.3|11306.6|11300.1|11299.2|11308|11307.1|11300|11299.1|438
1591577700000|2020-06-08 00:55:00|11300.4|11299.5|11298.4|11297.5|11302|11301.1|11297.1|11296.2|347
1591578000000|2020-06-08 01:00:00|11298.3|11297.4|11297.6|11296.7|11300.1|11299.2|11297.3|11296.6|359
1591578300000|2020-06-08 01:05:00|11297.5|11296.6|11298.6|11297.7|11299.5|11298.7|11297.4|11296.5|329
1591578600000|2020-06-08 01:10:00|11298.3|11297.4|11292.1|11291.2|11298.8|11298|11291.8|11291|418
1591578900000|2020-06-08 01:15:00|11292|11291.1|11290.2|11289.3|11293.7|11292.8|11289|11288.2|502
1591579200000|2020-06-08 01:20:00|11290.1|11289.2|11291.5|11290.6|11293.2|11292.5|11289.3|11288.4|462
1591579500000|2020-06-08 01:25:00|11291.4|11290.5|11294.2|11293.3|11295.2|11294.4|11290.9|11290|329
1591579800000|2020-06-08 01:30:00|11293.8|11292.9|11290.3|11289.4|11295|11294.3|11290.3|11289.4|458
1591580100000|2020-06-08 01:35:00|11290.2|11289.3|11288.1|11287.2|11291|11290.1|11286.9|11286.1|401
1591580400000|2020-06-08 01:40:00|11288.2|11287.3|11289|11288.1|11289.3|11288.5|11285.3|11284.6|409
1591580700000|2020-06-08 01:45:00|11288.9|11288.3|11291.9|11291|11292.3|11291.4|11288.6|11287.8|367
1591581000000|2020-06-08 01:50:00|11291.8|11290.9|11293.6|11292.7|11294.2|11293.4|11291.7|11290.8|270
1591581300000|2020-06-08 01:55:00|11293.5|11292.6|11293.7|11292.8|11294.7|11293.9|11292.9|11292|321
1591581600000|2020-06-08 02:00:00|11293.4|11292.5|11293.6|11292.7|11294.1|11293.3|11292.2|11291.3|291
1591581900000|2020-06-08 02:05:00|11293.7|11292.8|11293.6|11292.7|11294.2|11293.4|11291.6|11290.7|299
1591582200000|2020-06-08 02:10:00|11293.5|11292.6|11293.1|11292.2|11294.5|11293.7|11292.3|11291.4|289
1591582500000|2020-06-08 02:15:00|11293.3|11292.7|11294.1|11293.2|11295.1|11294.3|11292.4|11291.6|275
1591582800000|2020-06-08 02:20:00|11294|11293.1|11296.1|11295.2|11296.6|11295.9|11293.4|11292.6|315
1591583100000|2020-06-08 02:25:00|11296|11295.1|11296.5|11295.6|11296.7|11296.1|11294.9|11294.1|269
1591583400000|2020-06-08 02:30:00|11296.3|11295.4|11295|11294.4|11296.8|11296.1|11295|11294.1|312
1591583700000|2020-06-08 02:35:00|11295.2|11294.3|11295.6|11294.7|11296.7|11295.8|11294.5|11293.7|273
1591584000000|2020-06-08 02:40:00|11295.5|11294.6|11292.9|11292.3|11295.6|11294.8|11292.6|11291.8|270
1591584300000|2020-06-08 02:45:00|11293.1|11292.2|11294.8|11293.9|11295.1|11294.3|11292.4|11291.6|268
1591584600000|2020-06-08 02:50:00|11294.7|11294.1|11292.7|11292.1|11294.9|11294.1|11292|11291.2|223
1591584900000|2020-06-08 02:55:00|11292.6|11292|11289.7|11289.1|11292.8|11292.1|11289|11288.2|234
1591585200000|2020-06-08 03:00:00|11289.8|11289.2|11290.9|11290|11292.3|11291.5|11289.7|11288.9|263
1591585500000|2020-06-08 03:05:00|11291|11290.1|11292.4|11291.5|11292.7|11291.9|11290.8|11289.9|290
1591585800000|2020-06-08 03:10:00|11292.2|11291.3|11292.4|11291.5|11293.3|11292.4|11291.2|11290.3|169
1591586100000|2020-06-08 03:15:00|11292.7|11291.8|11294.7|11293.8|11295.4|11294.5|11292.5|11291.7|210
1591586400000|2020-06-08 03:20:00|11294.4|11293.5|11295.5|11294.6|11296.3|11295.5|11294.3|11293.4|249
1591586700000|2020-06-08 03:25:00|11295.4|11294.5|11294.9|11294|11295.5|11294.6|11294.5|11293.8|198
1591587000000|2020-06-08 03:30:00|11294.8|11294.2|11295|11294.4|11295.9|11295.2|11294.7|11293.9|141
1591587300000|2020-06-08 03:35:00|11294.9|11294.3|11294.9|11294|11296.2|11295.4|11294.3|11293.4|198
1591587600000|2020-06-08 03:40:00|11294.8|11293.9|11295.1|11294.2|11295.3|11294.6|11293.6|11292.9|218
1591587900000|2020-06-08 03:45:00|11295.2|11294.3|11295.3|11294.4|11295.7|11294.9|11294|11293.2|244
1591588200000|2020-06-08 03:50:00|11295.2|11294.6|11293.9|11293|11296.1|11295.5|11293.9|11293|182
1591588500000|2020-06-08 03:55:00|11293.7|11292.8|11290.1|11289.5|11293.7|11292.8|11289.8|11289.1|183
1591588800000|2020-06-08 04:00:00|11290.2|11289.6|11291.2|11290.3|11291.6|11290.7|11289.4|11288.7|233
1591589100000|2020-06-08 04:05:00|11291.3|11290.4|11290.5|11289.6|11292|11291.3|11290.3|11289.6|165
1591589400000|2020-06-08 04:10:00|11290.6|11289.7|11290.5|11289.9|11291.1|11290.4|11289.8|11289|169
1591589700000|2020-06-08 04:15:00|11290.4|11289.8|11291.3|11290.7|11291.5|11290.8|11288.7|11288.1|148
1591590000000|2020-06-08 04:20:00|11291|11290.4|11289.9|11289|11291.5|11290.7|11289.8|11289|145
1591590300000|2020-06-08 04:25:00|11290|11289.1|11290.1|11289.2|11290.7|11289.9|11288.9|11288.1|193
1591590600000|2020-06-08 04:30:00|11289.9|11289.3|11287.1|11286.5|11290.2|11289.6|11287|11286.3|200
1591590900000|2020-06-08 04:35:00|11287.3|11286.7|11290.3|11289.7|11290.7|11289.9|11287.3|11286.6|190
1591591200000|2020-06-08 04:40:00|11290.2|11289.6|11290.4|11289.8|11291.1|11290.4|11289.5|11288.7|202
1591591500000|2020-06-08 04:45:00|11290.3|11289.7|11288.7|11288.1|11290.8|11290.1|11288.7|11288.1|118
1591591800000|2020-06-08 04:50:00|11288.8|11288.2|11288.3|11287.7|11289|11288.3|11287.5|11286.7|182
1591592100000|2020-06-08 04:55:00|11288.4|11287.8|11289.1|11288.5|11289.5|11288.8|11288.2|11287.6|171
1591592400000|2020-06-08 05:00:00|11289.2|11288.6|11288.3|11287.7|11289.2|11288.6|11288.2|11287.6|160
1591592700000|2020-06-08 05:05:00|11288.2|11287.6|11287.4|11286.5|11288.9|11288.1|11286.9|11286|205
1591593000000|2020-06-08 05:10:00|11287.5|11286.6|11288.7|11288.1|11289|11288.4|11287.2|11286.5|147
1591593300000|2020-06-08 05:15:00|11288.8|11287.9|11289.5|11288.9|11290.6|11289.7|11288.4|11287.6|181
1591593600000|2020-06-08 05:20:00|11289.4|11288.8|11287.9|11287|11289.6|11288.8|11287.4|11286.7|188
1591593900000|2020-06-08 05:25:00|11287.8|11287.2|11286.6|11285.7|11288.1|11287.3|11286.4|11285.6|100
1591594200000|2020-06-08 05:30:00|11286.5|11285.9|11283.8|11283.2|11286.5|11285.9|11283.2|11282.6|259
1591594500000|2020-06-08 05:35:00|11283.9|11283.3|11283.7|11283.1|11284.5|11283.8|11283.1|11282.5|258
1591594800000|2020-06-08 05:40:00|11283.8|11282.9|11287.5|11286.6|11287.7|11286.8|11283.4|11282.8|222
1591595100000|2020-06-08 05:45:00|11287.2|11286.8|11287.7|11286.8|11288.5|11287.8|11284.7|11284.1|200
1591595400000|2020-06-08 05:50:00|11287.8|11286.9|11290.2|11289.6|11291.1|11290.4|11287.2|11286.3|242
1591595700000|2020-06-08 05:55:00|11290.1|11289.5|11291.9|11291|11294.5|11293.9|11289.6|11289|302
1591596000000|2020-06-08 06:00:00|11292.5|11291.6|11283.5|11282.6|11292.5|11291.6|11282.8|11281.9|427
1591596300000|2020-06-08 06:05:00|11283.6|11282.7|11286.5|11285.6|11286.8|11285.9|11282.7|11281.9|376
1591596600000|2020-06-08 06:10:00|11286.4|11285.5|11285.4|11284.5|11289.3|11288.5|11283.7|11283|414
1591596900000|2020-06-08 06:15:00|11285.7|11284.8|11286.4|11285.5|11286.8|11285.9|11282.6|11281.9|423
1591597200000|2020-06-08 06:20:00|11286.3|11285.4|11283.3|11282.7|11287.9|11287.2|11283.3|11282.7|359
1591597500000|2020-06-08 06:25:00|11283.4|11282.8|11285.9|11285.3|11286|11285.4|11281.5|11280.8|419
1591597800000|2020-06-08 06:30:00|11286.4|11285.8|11287.5|11286.9|11289.5|11288.9|11285.5|11284.9|348
1591598100000|2020-06-08 06:35:00|11287.8|11287.2|11289|11288.4|11289.6|11288.9|11285.8|11285|430
1591598400000|2020-06-08 06:40:00|11289.1|11288.5|11289.1|11288.2|11290.5|11289.9|11288.4|11287.7|354
1591598700000|2020-06-08 06:45:00|11288.8|11288.3|11293|11292.1|11294.5|11293.6|11287.9|11287|371
1591599000000|2020-06-08 06:50:00|11293.3|11292.4|11295.1|11294.5|11295.4|11294.7|11292.2|11291.6|270
1591599300000|2020-06-08 06:55:00|11295|11294.4|11294.7|11294.1|11297.2|11296.3|11294.6|11293.9|295
1591599600000|2020-06-08 07:00:00|11294.6|11294|11290.5|11289.9|11299.2|11298.6|11288.9|11288.2|551
1591599900000|2020-06-08 07:05:00|11290.4|11289.8|11287.7|11286.8|11291.2|11290.4|11286.1|11285.5|538
1591600200000|2020-06-08 07:10:00|11287.5|11286.9|11285.2|11284.3|11294.2|11293.5|11285|11284.2|494
1591600500000|2020-06-08 07:15:00|11285.3|11284.7|11288.6|11288|11288.8|11288.2|11283.7|11283|522
1591600800000|2020-06-08 07:20:00|11288.5|11287.9|11290.3|11289.7|11291|11290.3|11287|11286.3|464
1591601100000|2020-06-08 07:25:00|11290.4|11289.5|11295.8|11294.9|11295.8|11295|11290|11289.2|517
1591601400000|2020-06-08 07:30:00|11295.7|11294.8|11298|11297.1|11301|11300.3|11295.7|11294.8|644
1591601700000|2020-06-08 07:35:00|11297.8|11297.2|11306|11305.4|11308.8|11308.1|11297.6|11296.8|565
1591602000000|2020-06-08 07:40:00|11305.9|11305.3|11303.1|11302.5|11307.8|11307.2|11301.2|11300.6|604
1591602300000|2020-06-08 07:45:00|11303.4|11302.8|11305.5|11304.9|11306.7|11306.1|11302.3|11301.6|490
1591602600000|2020-06-08 07:50:00|11305.6|11305|11304.8|11304.2|11308.1|11307.3|11304.2|11303.6|468
1591602900000|2020-06-08 07:55:00|11304.9|11304.3|11300.5|11299.9|11305.2|11304.6|11298.8|11298.1|511
1591603200000|2020-06-08 08:00:00|11300.4|11299.8|11301.7|11300.8|11303.8|11303.1|11298.4|11297.8|471
1591603500000|2020-06-08 08:05:00|11301.8|11301.2|11301.5|11300.9|11303.2|11302.4|11299.9|11299.3|404
1591603800000|2020-06-08 08:10:00|11301.4|11300.8|11309.1|11308.5|11311.1|11310.5|11301.4|11300.8|369
1591604100000|2020-06-08 08:15:00|11309.4|11308.8|11314.8|11314.2|11316.1|11315.5|11308.3|11307.7|551
1591604400000|2020-06-08 08:20:00|11314.9|11314|11309.1|11308.5|11315.2|11314.3|11308.8|11308.1|511
1591604700000|2020-06-08 08:25:00|11309.7|11308.8|11308.5|11307.9|11310.9|11310.3|11307.7|11307.1|357
1591605000000|2020-06-08 08:30:00|11308.4|11307.8|11303.6|11303|11308.5|11307.9|11303.5|11302.7|387
1591605300000|2020-06-08 08:35:00|11303.3|11302.7|11305|11304.1|11305.2|11304.5|11296.6|11296|499
1591605600000|2020-06-08 08:40:00|11305.1|11304.2|11300.1|11299.5|11306.8|11306.2|11300.1|11299.5|453
1591605900000|2020-06-08 08:45:00|11300.2|11299.3|11305.8|11304.9|11305.8|11305.1|11299.4|11298.7|478
1591606200000|2020-06-08 08:50:00|11305.6|11305|11306.2|11305.6|11308|11307.1|11300.7|11300.1|501
1591606500000|2020-06-08 08:55:00|11306.1|11305.5|11300.9|11300|11308.9|11308.3|11296.8|11296|596
1591606800000|2020-06-08 09:00:00|11300.7|11299.8|11299.3|11298.7|11302.7|11302.1|11298.1|11297.3|431
1591607100000|2020-06-08 09:05:00|11299.4|11298.8|11300.4|11299.8|11305.8|11305.1|11298.8|11298.1|516
1591607400000|2020-06-08 09:10:00|11300.5|11299.9|11300.5|11299.9|11301.5|11300.9|11296.8|11296.2|462
1591607700000|2020-06-08 09:15:00|11300.4|11299.8|11301.6|11301|11304.3|11303.6|11299.8|11299.2|484
1591608000000|2020-06-08 09:20:00|11301.4|11300.8|11303.6|11303|11304.6|11304|11301|11300.3|365
1591608300000|2020-06-08 09:25:00|11303.7|11303.1|11304.2|11303.6|11306.9|11306.3|11302.5|11301.9|460
1591608600000|2020-06-08 09:30:00|11304.1|11303.5|11302.1|11301.5|11304.6|11304|11299.9|11299.3|402
1591608900000|2020-06-08 09:35:00|11302.4|11301.8|11297.4|11296.8|11303.6|11302.9|11297.3|11296.7|356
1591609200000|2020-06-08 09:40:00|11297.5|11296.9|11294|11293.4|11298.9|11298.1|11289.1|11288.5|580
1591609500000|2020-06-08 09:45:00|11293.9|11293.3|11294.3|11293.4|11299.5|11298.9|11293.9|11293.1|393
1591609800000|2020-06-08 09:50:00|11294.1|11293.2|11298.2|11297.6|11298.4|11297.8|11292.7|11292|489
1591610100000|2020-06-08 09:55:00|11298.1|11297.5|11297.1|11296.5|11300.4|11299.6|11295.6|11294.7|434
1591610400000|2020-06-08 10:00:00|11296.9|11296.3|11295.7|11295.1|11297.2|11296.6|11292.9|11292|498
1591610700000|2020-06-08 10:05:00|11295.5|11294.9|11294.9|11294|11297.7|11297.1|11293.6|11292.8|411
1591611000000|2020-06-08 10:10:00|11295.2|11294.6|11288|11287.4|11295.2|11294.6|11286.4|11285.5|482
1591611300000|2020-06-08 10:15:00|11288.1|11287.5|11287.4|11286.5|11290.2|11289.5|11285.7|11284.9|569
1591611600000|2020-06-08 10:20:00|11287.5|11286.6|11288|11287.1|11290.3|11289.6|11285.9|11285|483
1591611900000|2020-06-08 10:25:00|11287.8|11286.9|11283.8|11282.9|11289.4|11288.7|11283|11282.1|484
1591612200000|2020-06-08 10:30:00|11284.1|11283.2|11284.8|11283.9|11286.2|11285.6|11282.5|11281.7|381
1591612500000|2020-06-08 10:35:00|11284.7|11283.8|11273.2|11272.3|11285.8|11284.9|11271.6|11270.8|601
1591612800000|2020-06-08 10:40:00|11273.3|11272.4|11270.9|11270|11275.8|11274.9|11270.4|11269.7|478
1591613100000|2020-06-08 10:45:00|11270.8|11269.9|11274.7|11273.8|11275.1|11274.2|11270.7|11269.8|368
1591613400000|2020-06-08 10:50:00|11274.6|11273.7|11273.8|11272.9|11276.6|11275.7|11273.1|11272.3|439
1591613700000|2020-06-08 10:55:00|11273.9|11273|11271.6|11270.7|11275.3|11274.5|11271.3|11270.4|383
1591614000000|2020-06-08 11:00:00|11271.8|11270.9|11273.4|11272.8|11273.5|11272.9|11269|11268.2|544
1591614300000|2020-06-08 11:05:00|11273.5|11272.9|11275.9|11275.3|11276.1|11275.4|11273.1|11272.5|402
1591614600000|2020-06-08 11:10:00|11275.6|11275|11276|11275.4|11276.4|11275.7|11272.6|11271.9|337
1591614900000|2020-06-08 11:15:00|11276.2|11275.3|11278.4|11277.5|11279.2|11278.5|11276|11275.2|423
1591615200000|2020-06-08 11:20:00|11278.2|11277.3|11273.2|11272.3|11278.9|11278.1|11272.5|11271.9|365
1591615500000|2020-06-08 11:25:00|11273.1|11272.2|11274.1|11273.2|11276|11275.3|11272.1|11271.3|350
1591615800000|2020-06-08 11:30:00|11274.7|11273.5|11278.2|11277.3|11278.4|11277.7|11273|11272.2|393
1591616100000|2020-06-08 11:35:00|11278.1|11277.2|11269.1|11268.2|11279.1|11278.2|11268.9|11268|500
1591616400000|2020-06-08 11:40:00|11269.6|11268.7|11274.1|11273.2|11275.4|11274.5|11269.6|11268.7|414
1591616700000|2020-06-08 11:45:00|11274|11273.1|11276.3|11275.7|11278.3|11277.4|11273.4|11272.5|416
1591617000000|2020-06-08 11:50:00|11276.6|11275.6|11276.6|11275.7|11278.4|11277.5|11276.1|11275.2|419
1591617300000|2020-06-08 11:55:00|11276.9|11276|11276.7|11276.1|11278.5|11277.9|11276.3|11275.4|435
1591617600000|2020-06-08 12:00:00|11276.8|11276.2|11284.3|11283.4|11284.8|11283.9|11276.1|11275.4|576
1591617900000|2020-06-08 12:05:00|11284.2|11283.3|11285.7|11284.8|11289.4|11288.6|11283.8|11282.9|439
1591618200000|2020-06-08 12:10:00|11285.6|11284.7|11285.3|11284.4|11286.3|11285.6|11283|11282.3|396
1591618500000|2020-06-08 12:15:00|11285.5|11284.6|11294.9|11294|11296.2|11295.3|11284.8|11284.1|478
1591618800000|2020-06-08 12:20:00|11295.1|11294.2|11293|11292.4|11297.7|11296.8|11292.7|11291.8|502
1591619100000|2020-06-08 12:25:00|11293.1|11292.5|11294.2|11293.6|11296.7|11295.8|11292.9|11292.2|553
1591619400000|2020-06-08 12:30:00|11294.1|11293.5|11293.9|11293.3|11294.6|11293.9|11292|11291.2|413
1591619700000|2020-06-08 12:35:00|11294|11293.1|11294|11293.1|11294.7|11293.8|11290.9|11290|455
1591620000000|2020-06-08 12:40:00|11293.9|11293.3|11295.2|11294.3|11296.6|11295.8|11292.2|11291.5|468
1591620300000|2020-06-08 12:45:00|11295.1|11294.2|11302.8|11301.9|11303.4|11302.7|11293.6|11292.9|556
1591620600000|2020-06-08 12:50:00|11303|11302.1|11301|11300.1|11303.4|11302.6|11300.5|11299.7|404
1591620900000|2020-06-08 12:55:00|11300.9|11300|11294.1|11293.5|11301|11300.1|11291.5|11290.8|502
1591621200000|2020-06-08 13:00:00|11294.4|11293.7|11299.2|11298.3|11300.6|11299.7|11293.3|11292.4|528
1591621500000|2020-06-08 13:05:00|11299|11298.1|11304.5|11303.6|11308.4|11307.5|11297.6|11296.7|510
1591621800000|2020-06-08 13:10:00|11304.6|11303.7|11305.2|11304.3|11307.7|11306.8|11303.5|11302.7|462
1591622100000|2020-06-08 13:15:00|11305.3|11304.4|11299|11298.1|11305.9|11305|11296.7|11295.8|508
1591622400000|2020-06-08 13:20:00|11299.1|11298.2|11305.2|11304.3|11306.3|11305.4|11298.4|11297.6|449
1591622700000|2020-06-08 13:25:00|11305.1|11304.2|11307.9|11307|11310.8|11309.9|11304.8|11303.9|533
1591623000000|2020-06-08 13:30:00|11308|11307.1|11307.5|11306.6|11310.7|11309.8|11305.5|11304.8|594
1591623300000|2020-06-08 13:35:00|11307.9|11307|11303.6|11303|11308.8|11308.1|11302.4|11301.5|581
1591623600000|2020-06-08 13:40:00|11303.7|11302.8|11309.5|11308.6|11310.2|11309.4|11301.6|11300.7|601
1591623900000|2020-06-08 13:45:00|11309.4|11308.5|11316.7|11315.8|11318|11317.1|11306.5|11305.8|567
1591624200000|2020-06-08 13:50:00|11316.6|11315.7|11311.9|11311|11319|11318.1|11308.7|11307.9|609
1591624500000|2020-06-08 13:55:00|11311.6|11310.9|11310.1|11309.5|11316.2|11315.3|11307.3|11306.4|693
1591624800000|2020-06-08 14:00:00|11310.2|11309.3|11305.9|11305|11313.6|11312.7|11303.4|11302.5|693
1591625100000|2020-06-08 14:05:00|11305.5|11304.9|11304.8|11304.2|11310|11309.1|11304.1|11303.2|654
1591625400000|2020-06-08 14:10:00|11305.1|11304.1|11305.5|11304.9|11308.6|11307.8|11304.2|11303.4|534
1591625700000|2020-06-08 14:15:00|11305.7|11304.8|11305|11304.1|11306.9|11306|11299.6|11298.7|636
1591626000000|2020-06-08 14:20:00|11305.5|11304.9|11305.5|11304.6|11310.6|11310|11305.3|11304.4|606
1591626300000|2020-06-08 14:25:00|11305.3|11304.4|11308.7|11307.8|11311.2|11310.4|11303|11302.3|673
1591626600000|2020-06-08 14:30:00|11308.6|11307.7|11300|11299.1|11310.1|11309.3|11299.8|11298.9|646
1591626900000|2020-06-08 14:35:00|11300.3|11299.4|11298.5|11297.6|11301.8|11300.9|11294.8|11293.9|668
1591627200000|2020-06-08 14:40:00|11298.3|11297.7|11293.1|11292.2|11300.3|11299.5|11291.8|11290.9|576
1591627500000|2020-06-08 14:45:00|11293.2|11292.5|11299.9|11299|11300.9|11300|11291.1|11290.2|574
1591627800000|2020-06-08 14:50:00|11299.8|11299.2|11304.4|11303.5|11307.2|11306.3|11296.8|11295.9|645
1591628100000|2020-06-08 14:55:00|11304.5|11303.6|11300.8|11299.9|11304.5|11303.6|11296.2|11295.4|801
1591628400000|2020-06-08 15:00:00|11301.5|11300.6|11298.9|11298|11306.6|11305.7|11297.7|11296.8|712
1591628700000|2020-06-08 15:05:00|11299.2|11298.3|11303.6|11302.7|11304.5|11303.7|11297.3|11296.5|491
1591629000000|2020-06-08 15:10:00|11303.9|11303|11309.6|11308.7|11310.3|11309.4|11303.9|11303|544
1591629300000|2020-06-08 15:15:00|11309.1|11308.2|11298.9|11298|11311.8|11310.9|11298.7|11297.8|561
1591629600000|2020-06-08 15:20:00|11299|11298.1|11290.1|11289.2|11300|11299.1|11285.7|11284.8|692
1591629900000|2020-06-08 15:25:00|11290.4|11289.5|11294.6|11293.7|11294.6|11293.7|11290|11289.1|455
1591630200000|2020-06-08 15:30:00|11294.7|11293.8|11294.6|11293.7|11295.8|11294.9|11289.8|11288.9|512
1591630500000|2020-06-08 15:35:00|11294.9|11294|11296.8|11295.9|11296.9|11296|11292.2|11291.3|409
1591630800000|2020-06-08 15:40:00|11296.9|11296|11299.2|11298.3|11300.5|11299.8|11296.8|11295.9|419
1591631100000|2020-06-08 15:45:00|11299.1|11298.2|11298.8|11297.9|11302.3|11301.4|11298.3|11297.4|430
1591631400000|2020-06-08 15:50:00|11298.9|11298|11293.7|11292.8|11298.9|11298|11291.6|11290.7|408
1591631700000|2020-06-08 15:55:00|11294|11293.1|11289.1|11288.2|11298.4|11297.5|11289.1|11288.2|522
1591632000000|2020-06-08 16:00:00|11289|11288.1|11300|11299.1|11300.9|11300|11289|11288.1|459
1591632300000|2020-06-08 16:05:00|11299.9|11299|11299|11298.1|11302.2|11301.3|11297.4|11296.5|430
1591632600000|2020-06-08 16:10:00|11299.1|11298.2|11295.3|11294.4|11299.6|11298.7|11292|11291.2|538
1591632900000|2020-06-08 16:15:00|11295.6|11294.7|11295.9|11295|11300.1|11299.4|11295.1|11294.2|399
1591633200000|2020-06-08 16:20:00|11296|11295.1|11293.4|11292.5|11299|11298.2|11293.3|11292.4|385
1591633500000|2020-06-08 16:25:00|11293.6|11292.7|11293.2|11292.6|11295.9|11295|11291.7|11290.9|443
1591633800000|2020-06-08 16:30:00|11293.3|11292.4|11291|11290.1|11294.7|11294.1|11290.2|11289.4|414
1591634100000|2020-06-08 16:35:00|11290.9|11290.4|11287.9|11287|11291|11290.4|11286.6|11285.8|423
1591634400000|2020-06-08 16:40:00|11288|11287.1|11289.4|11288.5|11290.5|11289.7|11287.5|11286.6|438
1591634700000|2020-06-08 16:45:00|11289.1|11288.4|11289.8|11288.9|11292.2|11291.5|11288.5|11287.8|456
1591635000000|2020-06-08 16:50:00|11289.6|11289|11288|11287.1|11290.9|11290.3|11286.1|11285.3|409
1591635300000|2020-06-08 16:55:00|11288.1|11287.2|11291.7|11290.8|11291.7|11290.9|11286.6|11285.8|470
1591635600000|2020-06-08 17:00:00|11291.8|11290.9|11293.1|11292.2|11294.3|11293.5|11289.8|11288.9|471
1591635900000|2020-06-08 17:05:00|11293.2|11292.3|11294.9|11294|11295.3|11294.4|11291.8|11290.9|407
1591636200000|2020-06-08 17:10:00|11295|11294.1|11294.8|11293.9|11296.5|11295.6|11294.2|11293.5|365
1591636500000|2020-06-08 17:15:00|11295.1|11294.2|11297.5|11296.9|11297.8|11296.9|11294.4|11293.6|391
1591636800000|2020-06-08 17:20:00|11297.6|11296.7|11299|11298.1|11300.5|11299.9|11297.3|11296.5|370
1591637100000|2020-06-08 17:25:00|11298.9|11298.3|11299.7|11299.1|11300.7|11300.1|11298.6|11297.9|328
1591637400000|2020-06-08 17:30:00|11299.4|11298.8|11295.9|11295|11299.7|11299.1|11295.2|11294.4|376
1591637700000|2020-06-08 17:35:00|11296|11295.1|11295|11294.1|11297.3|11296.5|11294.9|11294.1|364
1591638000000|2020-06-08 17:40:00|11295.1|11294.2|11295|11294.4|11296|11295.1|11293.4|11292.6|345
1591638300000|2020-06-08 17:45:00|11295.2|11294.3|11296.9|11296.3|11297.7|11297.1|11294.2|11293.3|347
1591638600000|2020-06-08 17:50:00|11297.1|11296.2|11296.8|11296.2|11297.6|11296.8|11295.1|11294.2|317
1591638900000|2020-06-08 17:55:00|11296.9|11296|11301.9|11301|11301.9|11301.1|11296.7|11295.9|426
1591639200000|2020-06-08 18:00:00|11302|11301.1|11302.4|11301.5|11305.2|11304.4|11300.4|11299.6|361
1591639500000|2020-06-08 18:05:00|11302.6|11302|11303.6|11302.7|11304.8|11304|11302.5|11301.8|312
1591639800000|2020-06-08 18:10:00|11303.7|11302.8|11304.2|11303.3|11304.7|11303.9|11302.5|11301.7|252
1591640100000|2020-06-08 18:15:00|11304|11303.4|11303.6|11302.7|11305.2|11304.4|11303.4|11302.7|213
1591640400000|2020-06-08 18:20:00|11303.7|11302.8|11302.3|11301.4|11304.1|11303.2|11300.7|11299.8|278
1591640700000|2020-06-08 18:25:00|11302.2|11301.3|11303.3|11302.4|11304.8|11304.1|11302.1|11301.3|325
1591641000000|2020-06-08 18:30:00|11303.2|11302.6|11306.5|11305.6|11307.4|11306.6|11302.9|11302.3|321
1591641300000|2020-06-08 18:35:00|11306.4|11305.5|11305.9|11305.3|11309|11308.4|11304|11303.3|366
1591641600000|2020-06-08 18:40:00|11306.1|11305.2|11302.4|11301.8|11306.1|11305.2|11301.9|11301.3|302
1591641900000|2020-06-08 18:45:00|11302.6|11301.7|11301.9|11301.3|11303|11302.2|11300.7|11300|289
1591642200000|2020-06-08 18:50:00|11302|11301.1|11303.8|11302.9|11304.1|11303.3|11301.1|11300.4|291
1591642500000|2020-06-08 18:55:00|11303.9|11303|11304.3|11303.4|11305.3|11304.6|11303.6|11302.7|395
1591642800000|2020-06-08 19:00:00|11304.2|11303.6|11301.6|11300.7|11304.9|11304.1|11301.3|11300.4|332
1591643100000|2020-06-08 19:05:00|11301.5|11300.6|11302|11301.1|11302.2|11301.5|11300.2|11299.5|267
1591643400000|2020-06-08 19:10:00|11302.1|11301.2|11302.6|11301.7|11302.7|11301.9|11301.2|11300.5|180
1591643700000|2020-06-08 19:15:00|11302.5|11301.6|11299.6|11298.7|11302.5|11301.7|11299.3|11298.4|215
1591644000000|2020-06-08 19:20:00|11299.5|11298.6|11300.3|11299.4|11300.8|11300.1|11299.1|11298.2|186
1591644300000|2020-06-08 19:25:00|11300|11299.1|11299.3|11298.4|11300.6|11299.8|11298.9|11298.2|232
1591644600000|2020-06-08 19:30:00|11299.1|11298.5|11300.4|11299.5|11301.7|11300.9|11298.8|11297.9|258
1591644900000|2020-06-08 19:35:00|11300.3|11299.7|11301.5|11300.6|11302.2|11301.4|11299.1|11298.4|236
1591645200000|2020-06-08 19:40:00|11301.3|11300.7|11301|11300.1|11303.9|11303|11300.6|11299.7|252
1591645500000|2020-06-08 19:45:00|11301.1|11300.2|11298.4|11297.5|11301.6|11300.7|11297.9|11297|259
1591645800000|2020-06-08 19:50:00|11298.5|11297.6|11298.8|11297.9|11300|11299.1|11297.4|11296.5|329
1591646100000|2020-06-08 19:55:00|11299.1|11298.2|11297.5|11296.6|11301.7|11300.8|11297.5|11296.6|333
1591646400000|2020-06-08 20:00:00|11297.6|11296.9|11296.1|11295.2|11297.7|11296.9|11295.5|11294.7|291
1591646700000|2020-06-08 20:05:00|11296.2|11295.3|11294.6|11293.7|11296.4|11295.6|11293.8|11293.2|219
1591647000000|2020-06-08 20:10:00|11294.7|11293.8|11292.6|11292|11294.8|11294|11292|11291.1|193
1591647300000|2020-06-08 20:15:00|11292.8|11291.9|11292.6|11291.7|11293.6|11292.7|11291.8|11290.9|156
1591647600000|2020-06-08 20:20:00|11292.5|11291.6|11293.1|11292.2|11293.2|11292.3|11292|11291.1|99
1591647900000|2020-06-08 20:25:00|11293.2|11292.3|11294|11293.1|11294.8|11293.9|11293.2|11292.3|200
1591648200000|2020-06-08 20:30:00|11294.1|11293.2|11293.9|11293|11294.5|11293.7|11293.2|11292.3|142
1591648500000|2020-06-08 20:35:00|11293.8|11292.9|11295.3|11294.7|11295.3|11294.7|11293.3|11292.4|126
1591648800000|2020-06-08 20:40:00|11295.2|11294.3|11292.6|11291.7|11295.3|11294.4|11292.6|11291.7|103
1591649100000|2020-06-08 20:45:00|11292.7|11291.8|11292.6|11291.7|11294|11293.1|11292.3|11291.4|148
1591649400000|2020-06-08 20:50:00|11292.5|11291.6|11292.5|11291.6|11292.7|11291.8|11291.6|11290.7|148
1591649700000|2020-06-08 20:55:00|11292.8|11291.9|11295|11293.6|11295|11293.9|11292.1|11290.8|313
1591650000000|2020-06-08 21:00:00|11295.6|11293.2|11293.5|11290.8|11296.8|11293.6|11293.5|11290.4|68
1591650300000|2020-06-08 21:05:00|11293.4|11290.4|11293.8|11291|11294.4|11291.9|11293|11290.2|73
1591650600000|2020-06-08 21:10:00|11293.6|11290.2|11293.6|11291|11294.2|11291.2|11293.3|11288.6|162
1591650900000|2020-06-08 21:15:00|11293.7|11290.9|11293.6|11290.5|11294|11291.4|11293.3|11290.3|142
1591651200000|2020-06-08 21:20:00|11293.7|11290.7|11292.4|11290|11294|11291.9|11291.6|11288.9|165
1591651500000|2020-06-08 21:25:00|11292.1|11289.8|11293.1|11289.5|11294|11290.7|11291.6|11288.5|92
1591651800000|2020-06-08 21:30:00|11293.2|11289.2|11292.3|11289|11293.5|11290.8|11291.7|11288.6|161
1591652100000|2020-06-08 21:35:00|11292.4|11289.5|11293.1|11290.2|11293.5|11290.8|11292.4|11289|149
1591652400000|2020-06-08 21:40:00|11293.2|11290.1|11293.3|11290.7|11293.5|11290.8|11292.9|11290|135
1591652700000|2020-06-08 21:45:00|11293.2|11290.5|11293|11290.2|11293.6|11291.1|11292|11289.8|154
1591653000000|2020-06-08 21:50:00|11292.7|11290.5|11293.2|11290.5|11293.3|11290.6|11292.4|11289.4|167
1591653300000|2020-06-08 21:55:00|11293|11290.6|11292.8|11290.1|11293.4|11290.9|11292.1|11289.6|163
1591653600000|2020-06-08 22:00:00|11292.9|11290|11293.3|11291.7|11294.3|11292.5|11292.4|11290|508
1591653900000|2020-06-08 22:05:00|11293.2|11291.8|11293.5|11292.2|11294.1|11292.5|11293|11291.6|268
1591654200000|2020-06-08 22:10:00|11293.6|11292.3|11293.3|11292.4|11295.3|11294|11293.3|11291.6|349
1591654500000|2020-06-08 22:15:00|11293.4|11292.5|11293.6|11292.7|11294.3|11293.4|11293.1|11292.2|104
1591654800000|2020-06-08 22:20:00|11293.5|11292.6|11293.1|11292.2|11293.7|11292.8|11292.8|11291.9|125
1591655100000|2020-06-08 22:25:00|11293.2|11292.3|11294.8|11293.9|11295.4|11294.5|11293|11292.1|106
1591655400000|2020-06-08 22:30:00|11294.9|11294|11294|11293.1|11296|11295.1|11293.9|11293|126
1591655700000|2020-06-08 22:35:00|11293.9|11293.3|11294.6|11293.7|11295.5|11294.6|11293|11292.1|197
1591656000000|2020-06-08 22:40:00|11294.5|11293.6|11295.1|11294.2|11295.5|11294.6|11294.1|11293.4|96
1591656300000|2020-06-08 22:45:00|11295|11294.1|11294.8|11293.9|11295.3|11294.4|11294.3|11293.4|127
1591656600000|2020-06-08 22:50:00|11294.9|11294|11295.8|11294.9|11296.4|11295.5|11294.9|11294|105
1591656900000|2020-06-08 22:55:00|11295.7|11294.8|11295.2|11294.3|11296.4|11295.5|11295.1|11294.2|140
1591657200000|2020-06-08 23:00:00|11295.7|11294.8|11295.3|11294.4|11295.8|11294.9|11294.6|11293.7|148
1591657500000|2020-06-08 23:05:00|11295.2|11294.6|11295.2|11294.3|11295.5|11294.6|11294.7|11293.8|156
1591657800000|2020-06-08 23:10:00|11295|11294.1|11296.4|11295.5|11296.4|11295.5|11294.9|11294|100
1591658100000|2020-06-08 23:15:00|11296.8|11295.9|11298|11297.1|11298.1|11297.2|11296.2|11295.3|121
1591658400000|2020-06-08 23:20:00|11298.1|11297.2|11299.5|11298.6|11299.7|11298.8|11297.9|11297|130
1591658700000|2020-06-08 23:25:00|11299.4|11298.5|11299.4|11298.5|11299.8|11298.9|11298.9|11298|114
1591659000000|2020-06-08 23:30:00|11299.5|11298.6|11300|11299.1|11300.5|11299.6|11299.4|11298.5|81
1591659300000|2020-06-08 23:35:00|11299.9|11299|11302.8|11301.9|11302.9|11302|11299.9|11299|176
1591659600000|2020-06-08 23:40:00|11302.9|11302|11303.5|11302.6|11303.7|11302.8|11302.8|11302|132
1591659900000|2020-06-08 23:45:00|11303.3|11302.4|11304.6|11303.7|11304.8|11304|11302.9|11302.2|168
1591660200000|2020-06-08 23:50:00|11304.5|11303.6|11303.1|11302.2|11304.6|11303.9|11302.9|11302.1|181
1591660500000|2020-06-08 23:55:00|11303|11302.1|11304.6|11303.7|11305.6|11304.9|11303|11302.1|211
1591660800000|2020-06-09 00:00:00|11304.7|11303.8|11311.3|11310.4|11312|11311.1|11301.9|11301.1|418
1591661100000|2020-06-09 00:05:00|11311|11310.1|11314.9|11314|11315.3|11314.4|11310|11309.1|489
1591661400000|2020-06-09 00:10:00|11315|11314.1|11312.7|11311.8|11315.5|11314.6|11310.2|11309.3|407
1591661700000|2020-06-09 00:15:00|11312.9|11312|11309.9|11309|11312.9|11312|11309.1|11308.2|285
1591662000000|2020-06-09 00:20:00|11310.2|11309.3|11304.9|11304|11311.2|11310.3|11304.8|11303.9|371
1591662300000|2020-06-09 00:25:00|11304.8|11303.9|11306.4|11305.5|11307|11306.1|11304.4|11303.5|271
1591662600000|2020-06-09 00:30:00|11306.2|11305.3|11304.9|11304|11307|11306.1|11303.6|11302.7|332
1591662900000|2020-06-09 00:35:00|11305.1|11304.2|11301.5|11300.6|11306.7|11305.8|11300.1|11299.2|443
1591663200000|2020-06-09 00:40:00|11301.4|11300.5|11303.3|11302.4|11304.3|11303.6|11300.7|11299.8|357
1591663500000|2020-06-09 00:45:00|11303.5|11302.6|11304.4|11303.5|11305.6|11304.7|11301.9|11301.1|371
1591663800000|2020-06-09 00:50:00|11304.3|11303.4|11303.5|11302.6|11305.6|11304.7|11303.1|11302.2|319
1591664100000|2020-06-09 00:55:00|11303.4|11302.5|11304.8|11303.9|11306.5|11305.6|11302.4|11301.5|373
1591664400000|2020-06-09 01:00:00|11304.7|11303.8|11299.4|11298.5|11304.9|11304|11296.1|11295.2|544
1591664700000|2020-06-09 01:05:00|11299.5|11298.6|11297.7|11296.8|11300|11299.1|11296.5|11295.6|408
1591665000000|2020-06-09 01:10:00|11297.6|11296.7|11297.4|11296.5|11299|11298.2|11294.5|11293.6|380
1591665300000|2020-06-09 01:15:00|11297.3|11296.4|11289.3|11288.4|11297.8|11296.9|11288.8|11287.9|446
1591665600000|2020-06-09 01:20:00|11289.4|11288.5|11286.8|11285.9|11289.7|11288.8|11285.6|11284.8|489
1591665900000|2020-06-09 01:25:00|11286.6|11285.7|11288.8|11287.9|11289.6|11288.7|11286.6|11285.7|345
1591666200000|2020-06-09 01:30:00|11288.6|11287.7|11291.7|11290.8|11293.7|11292.8|11287.9|11287|392
1591666500000|2020-06-09 01:35:00|11291.6|11290.7|11291.9|11291|11294|11293.1|11291.4|11290.5|375
1591666800000|2020-06-09 01:40:00|11291.8|11290.9|11290.3|11289.4|11293.2|11292.3|11288.8|11288.1|355
1591667100000|2020-06-09 01:45:00|11290.2|11289.3|11288.9|11288|11291.4|11290.8|11287.3|11286.4|449
1591667400000|2020-06-09 01:50:00|11288.7|11288.1|11288.3|11287.4|11290.6|11289.7|11287.4|11286.5|382
1591667700000|2020-06-09 01:55:00|11288.4|11287.5|11292.8|11292.2|11292.9|11292.2|11288.1|11287.2|339
1591668000000|2020-06-09 02:00:00|11293|11292.1|11291.2|11290.3|11293.5|11292.6|11290.7|11289.8|314
1591668300000|2020-06-09 02:05:00|11291.3|11290.4|11290.1|11289.2|11291.4|11290.5|11288.1|11287.2|266
1591668600000|2020-06-09 02:10:00|11290|11289.1|11288.9|11288|11290.1|11289.2|11287.2|11286.3|305
1591668900000|2020-06-09 02:15:00|11288.8|11287.9|11287.8|11286.9|11289.4|11288.6|11287.3|11286.4|254
1591669200000|2020-06-09 02:20:00|11288.2|11287.3|11286.1|11285.2|11288.9|11288.1|11285.9|11285|221
1591669500000|2020-06-09 02:25:00|11285.9|11285|11285|11284.4|11286.6|11285.7|11284.8|11284.1|301
1591669800000|2020-06-09 02:30:00|11285.2|11284.3|11286.3|11285.4|11287.5|11286.6|11284.3|11283.6|283
1591670100000|2020-06-09 02:35:00|11286.4|11285.5|11286.4|11285.5|11286.9|11286|11285.2|11284.3|235
1591670400000|2020-06-09 02:40:00|11286.3|11285.7|11287.9|11287|11288|11287.2|11285.8|11284.9|229
1591670700000|2020-06-09 02:45:00|11287.8|11286.9|11287.8|11286.9|11288.5|11287.6|11286|11285.1|226
1591671000000|2020-06-09 02:50:00|11287.9|11287|11287.4|11286.5|11288|11287.2|11286.5|11285.6|218
1591671300000|2020-06-09 02:55:00|11287.5|11286.6|11288|11287.1|11288.4|11287.5|11285.7|11284.9|219
1591671600000|2020-06-09 03:00:00|11287.9|11287|11289.8|11288.9|11290.2|11289.4|11287.6|11286.7|329
1591671900000|2020-06-09 03:05:00|11289.9|11289|11290.6|11289.7|11290.9|11290|11288.9|11288.2|234
1591672200000|2020-06-09 03:10:00|11290.7|11289.8|11289.2|11288.3|11290.8|11290.1|11288.8|11288.1|216
1591672500000|2020-06-09 03:15:00|11289.1|11288.5|11288.1|11287.2|11289.9|11289.1|11288|11287.2|224
1591672800000|2020-06-09 03:20:00|11288.2|11287.3|11291.6|11291|11291.7|11291|11288|11287.2|262
1591673100000|2020-06-09 03:25:00|11291.5|11290.9|11291.6|11290.7|11292.1|11291.2|11291|11290.2|230
1591673400000|2020-06-09 03:30:00|11291.8|11290.9|11291.2|11290.3|11292|11291.2|11290.2|11289.4|292
1591673700000|2020-06-09 03:35:00|11291.1|11290.2|11290.1|11289.2|11291.4|11290.5|11289.9|11289.1|188
1591674000000|2020-06-09 03:40:00|11290|11289.4|11289.1|11288.2|11290.4|11289.7|11288.8|11288.1|186
1591674300000|2020-06-09 03:45:00|11289|11288.4|11287.1|11286.2|11289.3|11288.7|11286.7|11285.9|223
1591674600000|2020-06-09 03:50:00|11286.9|11286|11287.3|11286.4|11287.3|11286.6|11285.6|11284.7|244
1591674900000|2020-06-09 03:55:00|11287.2|11286.6|11287.9|11287|11288.9|11288|11287.2|11286.3|196
1591675200000|2020-06-09 04:00:00|11288.1|11287.2|11288.5|11287.6|11288.9|11288|11286.7|11285.9|212
1591675500000|2020-06-09 04:05:00|11288.4|11287.5|11285.8|11284.9|11288.5|11287.6|11285.3|11284.6|161
1591675800000|2020-06-09 04:10:00|11285.6|11285|11286.7|11285.8|11287.2|11286.3|11285.6|11285|236
1591676100000|2020-06-09 04:15:00|11286.6|11286|11285.5|11284.9|11287.2|11286.3|11284.9|11284.2|256
1591676400000|2020-06-09 04:20:00|11285.4|11284.8|11286.4|11285.5|11286.8|11286.1|11284.5|11283.8|259
1591676700000|2020-06-09 04:25:00|11286.6|11285.7|11286|11285.1|11286.6|11285.9|11285.5|11284.7|176
1591677000000|2020-06-09 04:30:00|11286.2|11285.3|11289|11288.1|11289.7|11288.8|11286.1|11285.2|232
1591677300000|2020-06-09 04:35:00|11288.9|11288|11289.4|11288.5|11289.7|11288.9|11288.3|11287.6|226
1591677600000|2020-06-09 04:40:00|11289.3|11288.4|11289.6|11288.7|11289.6|11288.7|11287.4|11286.7|216
1591677900000|2020-06-09 04:45:00|11289.7|11288.8|11286.8|11285.9|11289.8|11288.9|11286.3|11285.4|317
1591678200000|2020-06-09 04:50:00|11286.6|11286|11286.2|11285.3|11288.9|11288|11285.5|11284.6|342
1591678500000|2020-06-09 04:55:00|11286.1|11285.2|11285.7|11285.1|11287.5|11286.6|11285.3|11284.6|268
1591678800000|2020-06-09 05:00:00|11285.8|11285.2|11286.9|11286|11287.9|11287|11285.5|11284.7|217
1591679100000|2020-06-09 05:05:00|11286.8|11285.9|11287.6|11286.7|11288.1|11287.4|11286.5|11285.7|198
1591679400000|2020-06-09 05:10:00|11287.5|11286.6|11287.1|11286.2|11287.8|11287.2|11285.2|11284.5|264
1591679700000|2020-06-09 05:15:00|11287|11286.1|11288.4|11287.8|11288.9|11288.1|11286.4|11285.6|201
1591680000000|2020-06-09 05:20:00|11288.5|11287.6|11289.4|11288.5|11289.4|11288.5|11286.9|11286|257
1591680300000|2020-06-09 05:25:00|11289.3|11288.4|11289.4|11288.5|11289.5|11288.7|11288.3|11287.7|168
1591680600000|2020-06-09 05:30:00|11289.5|11288.6|11290.1|11289.2|11291|11290.4|11289.2|11288.3|221
1591680900000|2020-06-09 05:35:00|11290|11289.1|11289.8|11289.2|11291.9|11291.3|11289.4|11288.6|253
1591681200000|2020-06-09 05:40:00|11289.7|11289.1|11292.9|11292|11293.3|11292.4|11289.7|11289|288
1591681500000|2020-06-09 05:45:00|11292.8|11292.2|11294.4|11293.5|11295.3|11294.4|11291.8|11291.2|294
1591681800000|2020-06-09 05:50:00|11294.5|11293.6|11294.9|11294|11296.3|11295.4|11293.5|11292.8|286
1591682100000|2020-06-09 05:55:00|11295|11294.1|11291.9|11291|11295.4|11294.6|11291.3|11290.5|331
1591682400000|2020-06-09 06:00:00|11292|11291.1|11292.8|11292.2|11296.7|11295.8|11291.6|11290.7|448
1591682700000|2020-06-09 06:05:00|11293|11292.1|11293.5|11292.6|11294.4|11293.6|11290.3|11289.4|389
1591683000000|2020-06-09 06:10:00|11293.1|11292.5|11294.4|11293.5|11296.1|11295.2|11290.7|11289.9|421
1591683300000|2020-06-09 06:15:00|11294.3|11293.4|11292.8|11291.9|11294.6|11293.7|11291.1|11290.2|388
1591683600000|2020-06-09 06:20:00|11292.9|11292|11289.5|11288.6|11293.6|11292.7|11288.6|11287.7|466
1591683900000|2020-06-09 06:25:00|11289.4|11288.5|11286|11285.1|11291.5|11290.6|11285.2|11284.3|507
1591684200000|2020-06-09 06:30:00|11285.9|11285|11282.3|11281.4|11289.8|11288.9|11282|11281.1|530
1591684500000|2020-06-09 06:35:00|11282.4|11281.5|11277.3|11276.4|11285|11284.1|11276|11275.3|559
1591684800000|2020-06-09 06:40:00|11276.9|11276.3|11275.8|11274.9|11280.4|11279.5|11275.1|11274.2|558
1591685100000|2020-06-09 06:45:00|11276.1|11275.2|11273.7|11272.8|11277.2|11276.3|11271.9|11271.2|526
1591685400000|2020-06-09 06:50:00|11273.6|11273|11272.9|11272.3|11277.2|11276.4|11271.9|11271.2|548
1591685700000|2020-06-09 06:55:00|11272.8|11272.2|11268.9|11268|11272.8|11272.2|11266.7|11266.1|639
1591686000000|2020-06-09 07:00:00|11268.5|11267.6|11276.2|11275.6|11276.4|11275.6|11268|11267.1|574
1591686300000|2020-06-09 07:05:00|11276.5|11275.9|11267.4|11266.5|11276.6|11275.9|11261.2|11260.3|590
1591686600000|2020-06-09 07:10:00|11267.1|11266.2|11268.1|11267.2|11270.7|11269.8|11265.3|11264.5|630
1591686900000|2020-06-09 07:15:00|11268.3|11267.4|11268.2|11267.3|11271.1|11270.3|11265.5|11264.8|539
1591687200000|2020-06-09 07:20:00|11268.1|11267.5|11265.9|11265|11268.4|11267.5|11265.1|11264.3|577
1591687500000|2020-06-09 07:25:00|11265.7|11265.1|11266.9|11266|11268.8|11267.9|11262.7|11261.9|621
1591687800000|2020-06-09 07:30:00|11267.1|11266.5|11267.6|11267|11269.1|11268.3|11262.5|11261.9|615
1591688100000|2020-06-09 07:35:00|11267.8|11266.9|11262.9|11262|11267.8|11267|11261.9|11261.1|684
1591688400000|2020-06-09 07:40:00|11262.7|11261.8|11260.3|11259.4|11263.2|11262.3|11255.6|11254.8|751
1591688700000|2020-06-09 07:45:00|11260.4|11259.5|11261.4|11260.5|11264.7|11263.9|11259.1|11258.2|556
1591689000000|2020-06-09 07:50:00|11261.3|11260.4|11262.5|11261.9|11264.1|11263.2|11261.1|11260.3|638
1591689300000|2020-06-09 07:55:00|11262.4|11261.8|11267.4|11266.5|11268|11267.4|11261.8|11261.2|640
1591689600000|2020-06-09 08:00:00|11267.3|11266.4|11268.2|11267.6|11270.7|11270.1|11265.7|11265|616
1591689900000|2020-06-09 08:05:00|11268.3|11267.4|11265.6|11264.7|11270.3|11269.7|11265.3|11264.4|529
1591690200000|2020-06-09 08:10:00|11265.4|11264.5|11260.1|11259.2|11268.2|11267.6|11259.8|11259|528
1591690500000|2020-06-09 08:15:00|11260.3|11259.4|11244|11243.1|11260.6|11259.7|11241.6|11240.7|850
1591690800000|2020-06-09 08:20:00|11244.5|11243.6|11252.9|11252|11254.9|11254.1|11244.3|11243.4|793
1591691100000|2020-06-09 08:25:00|11252.4|11251.5|11256.7|11255.8|11259.7|11258.8|11251.3|11250.4|635
1591691400000|2020-06-09 08:30:00|11256.8|11255.9|11247.4|11246.5|11257.1|11256.2|11246.7|11246|746
1591691700000|2020-06-09 08:35:00|11247.3|11246.4|11253|11252.4|11254.4|11253.7|11246.9|11246.3|615
1591692000000|2020-06-09 08:40:00|11253.2|11252.3|11253.6|11252.7|11255.8|11254.9|11252.9|11252.1|609
1591692300000|2020-06-09 08:45:00|11252.9|11252|11263.2|11262.3|11263.5|11262.6|11252.4|11251.6|631
1591692600000|2020-06-09 08:50:00|11263.3|11262.4|11263.5|11262.6|11266.7|11265.9|11260.9|11260|646
1591692900000|2020-06-09 08:55:00|11263.6|11262.7|11262.2|11261.3|11265|11264.1|11260.4|11259.8|558
1591693200000|2020-06-09 09:00:00|11262.4|11261.5|11257.3|11256.4|11265.5|11264.8|11257|11256.1|551
1591693500000|2020-06-09 09:05:00|11257.2|11256.3|11259.2|11258.3|11261.5|11260.6|11256.6|11255.8|556
1591693800000|2020-06-09 09:10:00|11259|11258.1|11257.2|11256.3|11259.8|11258.9|11256|11255.1|529
1591694100000|2020-06-09 09:15:00|11257.4|11256.5|11258.4|11257.5|11261.9|11261|11256.5|11255.9|594
1591694400000|2020-06-09 09:20:00|11258.5|11257.6|11263.8|11262.9|11265|11264.2|11258.1|11257.4|465
1591694700000|2020-06-09 09:25:00|11263.7|11263.1|11266.2|11265.6|11267.9|11267|11263.6|11262.7|538
1591695000000|2020-06-09 09:30:00|11266.5|11265.7|11267.3|11266.7|11269.4|11268.5|11265.3|11264.6|557
1591695300000|2020-06-09 09:35:00|11267.5|11266.6|11269|11268.1|11270.2|11269.3|11266.2|11265.3|524
1591695600000|2020-06-09 09:40:00|11269.2|11268.3|11269.7|11269.1|11274.4|11273.5|11268.6|11267.8|571
1591695900000|2020-06-09 09:45:00|11270.2|11269.3|11267.5|11266.9|11270.3|11269.6|11267.4|11266.6|526
1591696200000|2020-06-09 09:50:00|11267.4|11266.8|11267.9|11267|11269.2|11268.4|11266.1|11265.3|491
1591696500000|2020-06-09 09:55:00|11267.8|11266.9|11267.5|11266.6|11267.9|11267|11265.5|11264.7|541
1591696800000|2020-06-09 10:00:00|11267.4|11266.5|11265.4|11264.5|11270.1|11269.2|11264|11263.4|526
1591697100000|2020-06-09 10:05:00|11265.5|11264.6|11275|11274.1|11275.2|11274.4|11264.8|11264|531
1591697400000|2020-06-09 10:10:00|11274.7|11274|11270.9|11270.3|11274.9|11274.2|11270.5|11269.7|583
1591697700000|2020-06-09 10:15:00|11271.4|11270.8|11269.6|11269|11273.3|11272.4|11268.6|11267.8|536
1591698000000|2020-06-09 10:20:00|11269.9|11269.3|11266.9|11266|11271|11270.2|11266.5|11265.6|525
1591698300000|2020-06-09 10:25:00|11267.1|11266.2|11264.2|11263.6|11267.1|11266.4|11261.8|11260.9|513
1591698600000|2020-06-09 10:30:00|11263.7|11262.8|11269|11268.4|11269.6|11268.7|11262.2|11261.3|547
1591698900000|2020-06-09 10:35:00|11269.1|11268.5|11268.9|11268|11271.2|11270.3|11265.7|11264.8|564
1591699200000|2020-06-09 10:40:00|11268.8|11267.9|11272.9|11272.3|11273.1|11272.4|11268.6|11267.7|495
1591699500000|2020-06-09 10:45:00|11273|11272.1|11269.7|11268.8|11275.3|11274.7|11264.1|11263.2|534
1591699800000|2020-06-09 10:50:00|11269.6|11268.7|11279|11278.1|11279|11278.1|11269.4|11268.5|509
1591700100000|2020-06-09 10:55:00|11278.9|11278|11282.5|11281.6|11283.9|11283.1|11278.3|11277.5|654
1591700400000|2020-06-09 11:00:00|11282.4|11281.5|11276.6|11275.7|11282.5|11281.6|11276.2|11275.3|609
1591700700000|2020-06-09 11:05:00|11276.8|11275.9|11276.1|11275.5|11283.5|11282.6|11276.1|11275.3|532
1591701000000|2020-06-09 11:10:00|11276.4|11275.4|11274|11273.1|11277.5|11276.6|11273.9|11273|448
1591701300000|2020-06-09 11:15:00|11274.1|11273.2|11270.3|11269.4|11274.8|11274.1|11269.1|11268.4|427
1591701600000|2020-06-09 11:20:00|11270.2|11269.3|11274.9|11274|11276.9|11276.2|11269.8|11269.1|513
1591701900000|2020-06-09 11:25:00|11274.8|11273.9|11272.9|11272|11275.4|11274.5|11270.1|11269.4|444
1591702200000|2020-06-09 11:30:00|11273|11272.1|11272.9|11272|11275.6|11274.7|11272.2|11271.5|387
1591702500000|2020-06-09 11:35:00|11272.8|11272.2|11275.7|11275.1|11277.1|11276.3|11272.6|11271.9|455
1591702800000|2020-06-09 11:40:00|11275.8|11275.2|11278.1|11277.2|11278.7|11278|11273.3|11272.4|538
1591703100000|2020-06-09 11:45:00|11278.2|11277.3|11281.1|11280.5|11282|11281.2|11277.8|11277|597
1591703400000|2020-06-09 11:50:00|11281.2|11280.6|11281.4|11280.5|11282.4|11281.6|11278.8|11277.9|481
1591703700000|2020-06-09 11:55:00|11281.8|11281.2|11282.4|11281.5|11284.9|11284.3|11281.2|11280.3|504
1591704000000|2020-06-09 12:00:00|11282.3|11281.7|11281.7|11280.8|11284.7|11283.9|11280.2|11279.4|538
1591704300000|2020-06-09 12:05:00|11281.9|11281|11283.8|11282.9|11284.8|11283.9|11281.6|11280.8|447
1591704600000|2020-06-09 12:10:00|11283.4|11282.5|11293.6|11293|11298.3|11297.4|11282.9|11282.3|589
1591704900000|2020-06-09 12:15:00|11293.5|11292.9|11293.2|11292.3|11295.9|11295|11291.2|11290.3|495
1591705200000|2020-06-09 12:20:00|11293.3|11292.4|11291.2|11290.3|11294.2|11293.3|11289.5|11288.7|490
1591705500000|2020-06-09 12:25:00|11291.3|11290.4|11297.4|11296.5|11298.7|11297.8|11289.7|11288.9|462
1591705800000|2020-06-09 12:30:00|11297.3|11296.4|11293.7|11292.8|11299|11298.3|11293.6|11292.7|512
1591706100000|2020-06-09 12:35:00|11293.6|11293|11297.1|11296.5|11297.2|11296.5|11292|11291.3|523
1591706400000|2020-06-09 12:40:00|11297.2|11296.6|11301.2|11300.3|11303|11302|11294.6|11293.7|607
1591706700000|2020-06-09 12:45:00|11301.1|11300.2|11292.6|11291.7|11301.2|11300.4|11291.6|11290.7|508
1591707000000|2020-06-09 12:50:00|11292.5|11291.6|11294.7|11293.8|11299.3|11298.4|11292.1|11291.2|532
1591707300000|2020-06-09 12:55:00|11294.6|11293.7|11300|11299.4|11300.8|11299.9|11294.5|11293.7|571
1591707600000|2020-06-09 13:00:00|11299.8|11299.2|11300.9|11300.3|11302.1|11301.2|11298.6|11297.9|428
1591707900000|2020-06-09 13:05:00|11301.1|11300.2|11300|11299.4|11301.2|11300.3|11297.2|11296.3|438
1591708200000|2020-06-09 13:10:00|11300.5|11299.9|11308.4|11307.5|11308.9|11308|11299.7|11298.8|524
1591708500000|2020-06-09 13:15:00|11307.9|11307|11306.1|11305.2|11311.2|11310.3|11304.5|11303.6|622
1591708800000|2020-06-09 13:20:00|11305.9|11305|11303.6|11302.7|11308.4|11307.6|11302.4|11301.5|573
1591709100000|2020-06-09 13:25:00|11303.7|11302.8|11302.5|11301.6|11306.2|11305.5|11301.6|11300.8|535
1591709400000|2020-06-09 13:30:00|11302.7|11301.8|11308.8|11307.9|11310.3|11309.4|11299.8|11298.9|720
1591709700000|2020-06-09 13:35:00|11309|11308.4|11318.8|11317.9|11327.9|11326.9|11308.3|11307.4|780
1591710000000|2020-06-09 13:40:00|11318.9|11318|11334.7|11333.8|11338.7|11337.8|11317.7|11316.8|857
1591710300000|2020-06-09 13:45:00|11334.6|11333.7|11338.8|11337.9|11348.1|11347.2|11334|11333.1|889
1591710600000|2020-06-09 13:50:00|11338.9|11338|11342.4|11341.5|11345.7|11344.8|11337.8|11336.9|780
1591710900000|2020-06-09 13:55:00|11342.3|11341.4|11348.9|11348|11358.2|11357.3|11340.6|11339.7|883
1591711200000|2020-06-09 14:00:00|11349.5|11348.6|11342.1|11341.2|11350.4|11349|11338.2|11337.3|819
1591711500000|2020-06-09 14:05:00|11341.8|11340.9|11341.6|11340.7|11346.7|11345.8|11340.5|11339.6|651
1591711800000|2020-06-09 14:10:00|11341.7|11340.8|11343.7|11342.8|11344.9|11344|11339|11338.1|692
1591712100000|2020-06-09 14:15:00|11343.5|11342.6|11348.4|11347.5|11349.4|11348.5|11339|11338.1|716
1591712400000|2020-06-09 14:20:00|11348.5|11347.6|11343.6|11343|11349.2|11348.3|11343|11342.1|623
1591712700000|2020-06-09 14:25:00|11343.8|11342.9|11343.6|11342.7|11348.3|11347.6|11342|11341.1|594
1591713000000|2020-06-09 14:30:00|11343.7|11342.8|11337.6|11337|11343.7|11342.8|11337.6|11337|607
1591713300000|2020-06-09 14:35:00|11337.9|11337.2|11342.5|11341.6|11344.5|11343.6|11333.5|11332.6|672
1591713600000|2020-06-09 14:40:00|11342.4|11341.5|11347.8|11346.9|11349.4|11348.5|11342.1|11341.2|608
1591713900000|2020-06-09 14:45:00|11347.7|11346.8|11351.7|11350.8|11355.9|11355|11347.4|11346.5|701
1591714200000|2020-06-09 14:50:00|11351.8|11350.9|11352.5|11351.6|11356.8|11356.1|11351.7|11350.8|722
1591714500000|2020-06-09 14:55:00|11352.6|11351.7|11354.4|11353.5|11356.3|11355.6|11349.5|11348.6|716
1591714800000|2020-06-09 15:00:00|11354.5|11353.6|11356.6|11355.7|11359.2|11358.3|11353|11352.2|712
1591715100000|2020-06-09 15:05:00|11356.8|11355.9|11356.6|11355.7|11359|11358.1|11353.1|11352.3|568
1591715400000|2020-06-09 15:10:00|11356.7|11355.8|11353|11352.1|11358|11357.1|11352.3|11351.4|467
1591715700000|2020-06-09 15:15:00|11353.1|11352.2|11357.5|11356.6|11358.6|11357.8|11352.1|11351.2|533
1591716000000|2020-06-09 15:20:00|11357.4|11356.5|11363.9|11363|11364.3|11363.6|11355.8|11355.1|635
1591716300000|2020-06-09 15:25:00|11364|11363.1|11357.1|11356.2|11364.2|11363.3|11357|11356.1|524
1591716600000|2020-06-09 15:30:00|11357.2|11356.3|11359.8|11358.9|11362.6|11361.7|11356.8|11356.1|494
1591716900000|2020-06-09 15:35:00|11359.7|11358.8|11358|11357.1|11360.5|11359.6|11357.5|11356.6|480
1591717200000|2020-06-09 15:40:00|11358.1|11357.2|11346.9|11346|11358.1|11357.2|11346.8|11345.9|462
1591717500000|2020-06-09 15:45:00|11347|11346.1|11344.9|11344|11349.1|11348.2|11340|11339.1|613
1591717800000|2020-06-09 15:50:00|11345|11344.1|11350.1|11349.2|11357.7|11356.8|11344.5|11343.6|538
1591718100000|2020-06-09 15:55:00|11350|11349.1|11348|11347.1|11350.2|11349.3|11346.3|11345.4|425
1591718400000|2020-06-09 16:00:00|11347.9|11347|11347|11346.1|11351.5|11350.6|11346.8|11345.9|443
1591718700000|2020-06-09 16:05:00|11347.1|11346.2|11347.2|11346.3|11348.7|11347.8|11346.6|11345.7|334
1591719000000|2020-06-09 16:10:00|11346.4|11345.5|11351.2|11350.3|11352.5|11351.6|11346.3|11345.4|306
1591719300000|2020-06-09 16:15:00|11351.1|11350.2|11354.1|11353.2|11354.2|11353.3|11349|11348.1|368
1591719600000|2020-06-09 16:20:00|11354|11353.1|11351|11350.1|11354.6|11353.7|11350.5|11349.6|315
1591719900000|2020-06-09 16:25:00|11351.1|11350.2|11351.1|11350.2|11352.2|11351.3|11348.9|11348|300
1591720200000|2020-06-09 16:30:00|11350.7|11350.1|11346.1|11345.2|11351.1|11350.2|11344.9|11344|501
1591720500000|2020-06-09 16:35:00|11345.9|11345|11346.2|11345.6|11347|11346.1|11344.4|11343.5|406
1591720800000|2020-06-09 16:40:00|11346.5|11345.7|11345.6|11344.7|11347.9|11347|11345.4|11344.5|410
1591721100000|2020-06-09 16:45:00|11345.4|11344.5|11345.9|11345|11346.7|11346|11344.4|11343.5|456
1591721400000|2020-06-09 16:50:00|11345.8|11344.9|11344.9|11344|11346.4|11345.5|11344.8|11343.9|356
1591721700000|2020-06-09 16:55:00|11345|11344.1|11343.2|11342.3|11346.5|11345.6|11343.1|11342.2|395
1591722000000|2020-06-09 17:00:00|11343.1|11342.2|11340.8|11339.9|11343.9|11343|11339.7|11338.8|420
1591722300000|2020-06-09 17:05:00|11340.9|11340|11342.3|11341.4|11342.4|11341.5|11339|11338.1|360
1591722600000|2020-06-09 17:10:00|11342.4|11341.5|11338.9|11338|11342.9|11342.1|11338.7|11337.8|322
1591722900000|2020-06-09 17:15:00|11338.7|11337.8|11338|11337.1|11340.2|11339.3|11336.9|11336|246
1591723200000|2020-06-09 17:20:00|11338.1|11337.2|11335.1|11334.2|11340.7|11339.8|11333.1|11332.2|343
1591723500000|2020-06-09 17:25:00|11335.3|11334.4|11340.1|11339.2|11341.9|11341|11335.3|11334.4|384
1591723800000|2020-06-09 17:30:00|11340|11339.1|11342.3|11341.4|11342.6|11341.7|11338.3|11337.4|361
1591724100000|2020-06-09 17:35:00|11342.2|11341.3|11342.5|11341.6|11344|11343.1|11340.3|11339.4|377
1591724400000|2020-06-09 17:40:00|11342.6|11341.7|11341.8|11340.9|11343.5|11342.6|11339.9|11339|262
1591724700000|2020-06-09 17:45:00|11341.9|11341|11342.3|11341.4|11342.8|11341.9|11339.1|11338.2|244
1591725000000|2020-06-09 17:50:00|11342.2|11341.3|11340.6|11339.7|11343.6|11342.8|11339.9|11339|289
1591725300000|2020-06-09 17:55:00|11340.5|11339.6|11346|11345.1|11348.5|11347.6|11340.3|11339.4|333
1591725600000|2020-06-09 18:00:00|11345.8|11344.9|11347.4|11346.5|11347.8|11346.9|11344.5|11343.6|431
1591725900000|2020-06-09 18:05:00|11347.5|11346.6|11347.2|11346.3|11347.9|11347|11345.3|11344.4|310
1591726200000|2020-06-09 18:10:00|11347.3|11346.4|11348|11347.1|11348.6|11347.7|11347|11346.1|319
1591726500000|2020-06-09 18:15:00|11347.9|11347|11346|11345.1|11348.5|11347.6|11346|11345.1|227
1591726800000|2020-06-09 18:20:00|11346.1|11345.2|11347|11346.1|11347|11346.1|11343.7|11342.8|285
1591727100000|2020-06-09 18:25:00|11347.1|11346.2|11344.4|11343.5|11347.3|11346.4|11344|11343.1|305
1591727400000|2020-06-09 18:30:00|11344.6|11343.7|11345.8|11344.9|11347.2|11346.3|11344|11343.1|311
1591727700000|2020-06-09 18:35:00|11345.7|11344.8|11343.1|11342.2|11346.1|11345.2|11341.5|11340.6|290
1591728000000|2020-06-09 18:40:00|11343|11342.1|11344.7|11343.8|11344.7|11343.9|11342.2|11341.3|206
1591728300000|2020-06-09 18:45:00|11344.5|11343.6|11346|11345.1|11346.3|11345.4|11343.4|11342.5|194
1591728600000|2020-06-09 18:50:00|11346.1|11345.2|11344.7|11343.8|11346.4|11345.5|11344.2|11343.3|209
1591728900000|2020-06-09 18:55:00|11344.8|11343.9|11345.4|11344.5|11346.4|11345.6|11343.9|11343|307
1591729200000|2020-06-09 19:00:00|11345.5|11344.6|11342|11341.1|11345.6|11344.7|11341.4|11340.5|358
1591729500000|2020-06-09 19:05:00|11341.9|11341|11342.2|11341.3|11342.3|11341.4|11340.6|11339.7|255
1591729800000|2020-06-09 19:10:00|11342.1|11341.2|11343.2|11342.3|11343.8|11342.9|11342.1|11341.2|201
1591730100000|2020-06-09 19:15:00|11343.3|11342.4|11341.3|11340.4|11343.7|11342.8|11340.8|11339.9|257
1591730400000|2020-06-09 19:20:00|11342.2|11341.3|11342|11341.1|11344.1|11343.2|11341.4|11340.5|240
1591730700000|2020-06-09 19:25:00|11342.2|11341.3|11341.9|11341|11342.9|11342|11341.8|11340.9|199
1591731000000|2020-06-09 19:30:00|11341.7|11340.8|11340.8|11339.9|11342.3|11341.4|11340.7|11339.8|194
1591731300000|2020-06-09 19:35:00|11340.7|11339.8|11340.6|11339.7|11342.3|11341.4|11340.2|11339.3|210
1591731600000|2020-06-09 19:40:00|11340.5|11339.6|11340.2|11339.3|11342.2|11341.3|11340.1|11339.2|231
1591731900000|2020-06-09 19:45:00|11340.3|11339.4|11342.3|11341.4|11342.8|11341.9|11339.2|11338.3|217
1591732200000|2020-06-09 19:50:00|11342.1|11341.2|11340.4|11339.5|11342.1|11341.2|11339.5|11338.6|269
1591732500000|2020-06-09 19:55:00|11340.3|11339.4|11337.2|11336.3|11341.3|11340.4|11336.7|11335.8|291
1591732800000|2020-06-09 20:00:00|11338|11337.1|11334.2|11333.3|11338.8|11337.9|11331.8|11330.9|349
1591733100000|2020-06-09 20:05:00|11334.4|11333.5|11334.2|11333.3|11335.7|11334.8|11331.7|11330.8|199
1591733400000|2020-06-09 20:10:00|11334.3|11333.4|11335.8|11334.9|11335.9|11335|11334.3|11333.4|127
1591733700000|2020-06-09 20:15:00|11335.9|11335|11337.4|11336.5|11337.4|11336.5|11335.7|11334.8|111
1591734000000|2020-06-09 20:20:00|11337.3|11336.4|11337.3|11336.4|11338.4|11337.5|11337.1|11336.2|79
1591734300000|2020-06-09 20:25:00|11337.2|11336.3|11336.8|11335.9|11337.8|11336.9|11336.7|11335.8|126
1591734600000|2020-06-09 20:30:00|11336.7|11335.8|11335.7|11334.8|11336.9|11336|11335.5|11334.6|108
1591734900000|2020-06-09 20:35:00|11335.8|11334.9|11335.5|11334.6|11335.8|11334.9|11334.8|11333.9|113
1591735200000|2020-06-09 20:40:00|11335.4|11334.5|11336.7|11335.8|11336.9|11336|11335.4|11334.5|106
1591735500000|2020-06-09 20:45:00|11336.8|11335.9|11335.6|11334.7|11337|11336.1|11335.6|11334.7|151
1591735800000|2020-06-09 20:50:00|11336|11335.1|11337.9|11337|11338.1|11337.2|11335.6|11334.7|202
1591736100000|2020-06-09 20:55:00|11338|11337.1|11339.5|11338.2|11339.5|11338.4|11336.6|11335.7|295
1591736400000|2020-06-09 21:00:00|11339.6|11338.3|11342.3|11336.3|11343.3|11338.6|11339.3|11336|44
1591736700000|2020-06-09 21:05:00|11342.4|11336.4|11338.9|11336.4|11343|11338.6|11338.8|11336.1|165
1591737000000|2020-06-09 21:10:00|11338.8|11336.8|11339.1|11336.5|11339.7|11337.6|11338.5|11336.2|141
1591737300000|2020-06-09 21:15:00|11339.3|11336.4|11338.8|11336.5|11339.8|11337.2|11338.6|11336.1|105
1591737600000|2020-06-09 21:20:00|11338.9|11336.8|11339.3|11338.1|11339.7|11338.3|11338.6|11336.2|145
1591737900000|2020-06-09 21:25:00|11339.4|11337.9|11339.6|11338.3|11339.9|11338.5|11339|11337.7|99
1591738200000|2020-06-09 21:30:00|11339.7|11338.1|11338.5|11334.9|11340.4|11338.8|11338.1|11333.3|235
1591738500000|2020-06-09 21:35:00|11338.4|11335.2|11340|11336.6|11340.2|11336.9|11337|11332.4|518
1591738800000|2020-06-09 21:40:00|11339.9|11336.5|11339.5|11337.1|11340.9|11338.6|11338.8|11335.6|604
1591739100000|2020-06-09 21:45:00|11339.4|11336.8|11340.7|11336|11342.9|11340|11339|11335.5|524
1591739400000|2020-06-09 21:50:00|11341.1|11335.9|11340.5|11337|11341.6|11338|11339.8|11335.6|134
1591739700000|2020-06-09 21:55:00|11340.7|11337.2|11339.8|11333.8|11341.1|11338.2|11338.7|11333.7|162
1591740000000|2020-06-09 22:00:00|11339.4|11333.4|11338.3|11336.8|11339.9|11337.7|11337.6|11333.4|494
1591740300000|2020-06-09 22:05:00|11338.4|11336.9|11338.9|11337.6|11339.5|11338.1|11338|11336.8|172
1591740600000|2020-06-09 22:10:00|11338.8|11337.7|11338.6|11337.7|11339.2|11338|11338.4|11337.2|196
1591740900000|2020-06-09 22:15:00|11338.8|11337.6|11338.7|11337.8|11338.9|11338|11337.2|11336.2|163
1591741200000|2020-06-09 22:20:00|11338.8|11337.9|11338.5|11337.6|11339.2|11338.3|11338|11336.9|104
1591741500000|2020-06-09 22:25:00|11338.6|11337.7|11339.1|11338.2|11339.4|11338.5|11337|11336.1|124
1591741800000|2020-06-09 22:30:00|11339|11338.1|11338|11337.1|11339.3|11338.4|11337.5|11336.4|153
1591742100000|2020-06-09 22:35:00|11338.1|11337.2|11339.9|11339|11340.4|11339.5|11338|11337.1|179
1591742400000|2020-06-09 22:40:00|11339.8|11338.9|11339.7|11338.8|11340.4|11339.5|11339.5|11338.6|124
1591742700000|2020-06-09 22:45:00|11339.9|11339|11339.3|11338.4|11340|11339.1|11339|11338.1|68
1591743000000|2020-06-09 22:50:00|11339.4|11338.5|11339.6|11338.7|11339.7|11338.8|11339|11338.1|92
1591743300000|2020-06-09 22:55:00|11339.7|11338.8|11339.4|11338.5|11340.4|11339.7|11339.2|11338.2|103
1591743600000|2020-06-09 23:00:00|11339.5|11338.6|11341.4|11340.5|11341.7|11340.8|11339.3|11338.4|239
1591743900000|2020-06-09 23:05:00|11341.5|11340.6|11340.5|11339.6|11341.6|11340.7|11340|11339|101
1591744200000|2020-06-09 23:10:00|11340.6|11339.7|11339.3|11338.4|11341.3|11340.4|11339.3|11338.4|155
1591744500000|2020-06-09 23:15:00|11339|11338.1|11338.5|11337.6|11340|11339.1|11338.3|11337.4|159
1591744800000|2020-06-09 23:20:00|11338.4|11337.5|11336.9|11336|11338.8|11337.9|11336.8|11335.9|144
1591745100000|2020-06-09 23:25:00|11336.8|11335.9|11335.2|11334.3|11336.9|11336|11335.1|11334.2|166
1591745400000|2020-06-09 23:30:00|11335.3|11334.4|11335|11334.1|11335.4|11334.5|11333.3|11332.4|173
1591745700000|2020-06-09 23:35:00|11334.8|11333.9|11334.9|11334|11335.1|11334.2|11334.4|11333.5|136
1591746000000|2020-06-09 23:40:00|11334.8|11333.9|11334.9|11334|11335.3|11334.4|11334.3|11333.4|128
1591746300000|2020-06-09 23:45:00|11334.8|11333.9|11333.9|11333|11334.8|11333.9|11332.8|11331.9|134
1591746600000|2020-06-09 23:50:00|11333.7|11333.1|11332.8|11332.2|11333.9|11333.2|11332.2|11331.3|211
1591746900000|2020-06-09 23:55:00|11333|11332.1|11332.5|11331.6|11333.9|11333.1|11332|11331.1|207
1591747200000|2020-06-10 00:00:00|11332.6|11331.7|11334.5|11333.6|11335.1|11334.3|11332.6|11331.7|280
1591747500000|2020-06-10 00:05:00|11334.6|11333.7|11338.6|11337.7|11338.6|11337.8|11334|11333.3|307
1591747800000|2020-06-10 00:10:00|11338.5|11337.6|11336.9|11336|11339.3|11338.4|11336.4|11335.5|172
1591748100000|2020-06-10 00:15:00|11337|11336.1|11342.2|11341.3|11342.8|11341.9|11336.9|11336|226
1591748400000|2020-06-10 00:20:00|11342.5|11341.6|11342.9|11342|11343.6|11343|11342.3|11341.4|240
1591748700000|2020-06-10 00:25:00|11343|11342.1|11341.9|11341|11343|11342.1|11339.9|11339|227
1591749000000|2020-06-10 00:30:00|11341.8|11340.9|11343.2|11342.3|11343.7|11342.9|11341.1|11340.2|275
1591749300000|2020-06-10 00:35:00|11343.3|11342.4|11343.7|11342.8|11344.5|11343.7|11342.9|11342|176
1591749600000|2020-06-10 00:40:00|11343.6|11343|11344.2|11343.3|11344.3|11343.4|11342.2|11341.3|151
1591749900000|2020-06-10 00:45:00|11344.1|11343.5|11343|11342.4|11345.3|11344.4|11343|11342.1|181
1591750200000|2020-06-10 00:50:00|11342.9|11342.3|11342.5|11341.6|11343.7|11342.8|11338.5|11337.6|304
1591750500000|2020-06-10 00:55:00|11342.4|11341.5|11340|11339.1|11342.4|11341.5|11339.2|11338.3|260
1591750800000|2020-06-10 01:00:00|11340.1|11339.2|11339.3|11338.4|11340.3|11339.4|11339|11338.2|218
1591751100000|2020-06-10 01:05:00|11339.2|11338.3|11340.8|11339.9|11341.8|11340.9|11339.2|11338.3|227
1591751400000|2020-06-10 01:10:00|11340.9|11340|11345.6|11344.7|11345.7|11344.8|11340.8|11339.9|314
1591751700000|2020-06-10 01:15:00|11345.3|11344.4|11345.8|11344.9|11346.7|11345.8|11344.8|11343.9|299
1591752000000|2020-06-10 01:20:00|11345.9|11345|11345.3|11344.4|11346.3|11345.4|11344.2|11343.3|293
1591752300000|2020-06-10 01:25:00|11345.4|11344.5|11344.7|11343.8|11345.6|11344.8|11343.5|11342.8|220
1591752600000|2020-06-10 01:30:00|11344.9|11343.7|11343.1|11342.2|11345.8|11344.7|11343|11342.2|291
1591752900000|2020-06-10 01:35:00|11342.6|11341.7|11342|11341.1|11343.9|11343.1|11342|11341.1|216
1591753200000|2020-06-10 01:40:00|11342.1|11341.2|11340.1|11339.5|11342.2|11341.3|11339.9|11339.1|235
1591753500000|2020-06-10 01:45:00|11340.3|11339.7|11339.3|11338.7|11340.5|11339.7|11338.9|11338.2|282
1591753800000|2020-06-10 01:50:00|11339.4|11338.5|11339.4|11338.5|11340.8|11340.1|11339.2|11338.4|203
1591754100000|2020-06-10 01:55:00|11339.3|11338.4|11339.1|11338.2|11339.7|11339|11338.4|11337.7|268
1591754400000|2020-06-10 02:00:00|11339|11338.1|11341.5|11340.6|11341.6|11340.8|11338.2|11337.4|269
1591754700000|2020-06-10 02:05:00|11341.4|11340.5|11340.2|11339.6|11342.1|11341.4|11339.7|11339|317
1591755000000|2020-06-10 02:10:00|11340.3|11339.7|11340.1|11339.2|11341.7|11340.8|11339.3|11338.7|294
1591755300000|2020-06-10 02:15:00|11340|11339.1|11340|11339.1|11341.6|11340.8|11338.8|11338.2|248
1591755600000|2020-06-10 02:20:00|11340.1|11339.2|11342.6|11341.7|11343.8|11342.9|11339.7|11338.9|290
1591755900000|2020-06-10 02:25:00|11342.5|11341.6|11340.5|11339.6|11343.7|11342.8|11340.4|11339.5|244
1591756200000|2020-06-10 02:30:00|11340.4|11339.5|11340.5|11339.6|11341.2|11340.4|11340.2|11339.4|195
1591756500000|2020-06-10 02:35:00|11340.4|11339.5|11340.8|11339.9|11341.2|11340.3|11339.6|11338.7|199
1591756800000|2020-06-10 02:40:00|11340.7|11339.8|11341.5|11340.6|11342.1|11341.3|11340.7|11339.8|160
1591757100000|2020-06-10 02:45:00|11341.6|11340.7|11343.6|11342.7|11345.2|11344.3|11341.5|11340.7|196
1591757400000|2020-06-10 02:50:00|11343.8|11342.9|11344|11343.1|11344.7|11343.9|11343.4|11342.5|159
1591757700000|2020-06-10 02:55:00|11344.1|11343.2|11343.7|11342.8|11345.2|11344.3|11343.5|11342.6|198
1591758000000|2020-06-10 03:00:00|11343.8|11342.9|11344.6|11343.7|11345.1|11344.3|11343.8|11342.9|195
1591758300000|2020-06-10 03:05:00|11344.8|11343.9|11343.7|11343.1|11345|11344.1|11343|11342.2|150
1591758600000|2020-06-10 03:10:00|11343.6|11343|11341.9|11341|11344.1|11343.4|11341.3|11340.4|191
1591758900000|2020-06-10 03:15:00|11342|11341.1|11341.9|11341|11342.5|11341.6|11341.9|11341|105
1591759200000|2020-06-10 03:20:00|11342|11341.1|11342.5|11341.6|11343|11342.1|11341.9|11341|88
1591759500000|2020-06-10 03:25:00|11342.4|11341.5|11342|11341.1|11342.5|11341.6|11341|11340.1|117
1591759800000|2020-06-10 03:30:00|11341.9|11341|11342.7|11341.8|11343|11342.1|11341.9|11341|148
1591760100000|2020-06-10 03:35:00|11342.6|11341.7|11345.3|11344.4|11346|11345.1|11341.9|11341|181
1591760400000|2020-06-10 03:40:00|11345.2|11344.3|11343.6|11342.7|11346.3|11345.4|11343.1|11342.2|193
1591760700000|2020-06-10 03:45:00|11343.4|11342.5|11343.7|11342.8|11343.9|11343.1|11343|11342.2|116
1591761000000|2020-06-10 03:50:00|11343.8|11342.9|11344.7|11343.8|11344.7|11344|11343.5|11342.6|122
1591761300000|2020-06-10 03:55:00|11344.6|11343.7|11342.9|11342.3|11344.8|11343.9|11342.9|11342|173
1591761600000|2020-06-10 04:00:00|11343|11342.1|11345.1|11344.2|11345.8|11345|11342.9|11342.1|173
1591761900000|2020-06-10 04:05:00|11344.9|11344|11343|11342.4|11345.5|11344.6|11343|11342.4|130
1591762200000|2020-06-10 04:10:00|11343.2|11342.3|11343.6|11342.7|11343.6|11343|11342.2|11341.5|187
1591762500000|2020-06-10 04:15:00|11343.5|11343|11342.8|11341.9|11343.5|11343|11341.3|11340.6|167
1591762800000|2020-06-10 04:20:00|11342.7|11341.8|11343|11342.1|11344.2|11343.4|11342.5|11341.7|147
1591763100000|2020-06-10 04:25:00|11342.9|11342.3|11342.8|11342.2|11343.2|11342.4|11341.7|11340.9|209
1591763400000|2020-06-10 04:30:00|11343|11342.4|11344.2|11343.3|11344.7|11343.9|11342.4|11341.6|258
1591763700000|2020-06-10 04:35:00|11344.1|11343.2|11343|11342.1|11344.4|11343.7|11342.5|11341.7|192
1591764000000|2020-06-10 04:40:00|11342.8|11342.2|11343.1|11342.2|11343.7|11343.1|11342.3|11341.5|248
1591764300000|2020-06-10 04:45:00|11343|11342.5|11345.3|11344.4|11345.7|11344.9|11342.7|11341.8|155
1591764600000|2020-06-10 04:50:00|11345.2|11344.3|11345.6|11344.7|11346.5|11345.6|11345.1|11344.3|198
1591764900000|2020-06-10 04:55:00|11345.7|11344.8|11343.1|11342.5|11345.7|11345|11342.2|11341.5|271
1591765200000|2020-06-10 05:00:00|11343.2|11342.6|11343.2|11342.3|11344|11343.3|11342.4|11341.6|269
1591765500000|2020-06-10 05:05:00|11343.1|11342.2|11345.3|11344.4|11345.5|11344.6|11342.3|11341.4|238
1591765800000|2020-06-10 05:10:00|11345.4|11344.5|11345.6|11344.7|11346.2|11345.4|11345|11344.2|161
1591766100000|2020-06-10 05:15:00|11345.5|11344.6|11346|11345.4|11346.2|11345.4|11345.4|11344.6|145
1591766400000|2020-06-10 05:20:00|11346.4|11345.5|11355.3|11354.4|11356.9|11356|11346.4|11345.5|396
1591766700000|2020-06-10 05:25:00|11355.6|11354.7|11357.2|11356.3|11359.5|11358.6|11354.6|11353.7|363
1591767000000|2020-06-10 05:30:00|11357.1|11356.2|11360.2|11359.3|11361.2|11360.3|11356.6|11355.7|393
1591767300000|2020-06-10 05:35:00|11360.1|11359.2|11363.3|11362.4|11365.2|11364.3|11360.1|11359.2|428
1591767600000|2020-06-10 05:40:00|11363.2|11362.3|11366.3|11365.4|11369.2|11368.3|11362.2|11361.3|361
1591767900000|2020-06-10 05:45:00|11366.2|11365.3|11366.7|11365.8|11370.3|11369.4|11365.4|11364.5|361
1591768200000|2020-06-10 05:50:00|11366.6|11365.7|11364.5|11363.6|11366.9|11366.2|11364.2|11363.5|336
1591768500000|2020-06-10 05:55:00|11364.7|11364.1|11363.1|11362.2|11365.1|11364.4|11361.9|11361|330
1591768800000|2020-06-10 06:00:00|11363|11362.1|11362.1|11361.2|11367.9|11367|11361.5|11360.6|439
1591769100000|2020-06-10 06:05:00|11361.8|11360.9|11362.6|11361.7|11364.1|11363.3|11358.2|11357.3|400
1591769400000|2020-06-10 06:10:00|11362.8|11361.9|11364.3|11363.4|11364.8|11364|11361.4|11360.5|422
1591769700000|2020-06-10 06:15:00|11364|11363.1|11364.3|11363.4|11369.7|11368.8|11363.2|11362.5|506
1591770000000|2020-06-10 06:20:00|11364.4|11363.5|11361.5|11360.6|11365.4|11364.5|11361.5|11360.6|425
1591770300000|2020-06-10 06:25:00|11361.4|11360.5|11358.8|11358.2|11361.6|11360.7|11357.8|11357|441
1591770600000|2020-06-10 06:30:00|11359|11358.1|11356.6|11355.7|11361.2|11360.4|11355.7|11354.9|471
1591770900000|2020-06-10 06:35:00|11356.5|11355.6|11351|11350.1|11357.4|11356.8|11350.9|11350|536
1591771200000|2020-06-10 06:40:00|11350.9|11350|11353.8|11352.9|11356.2|11355.3|11350.8|11350|474
1591771500000|2020-06-10 06:45:00|11353.7|11352.8|11357|11356.4|11359.3|11358.4|11353.5|11352.6|515
1591771800000|2020-06-10 06:50:00|11356.9|11356.3|11356.2|11355.3|11357.2|11356.6|11354.3|11353.5|428
1591772100000|2020-06-10 06:55:00|11356.1|11355.2|11351.7|11350.8|11359.5|11358.6|11351.6|11350.7|553
1591772400000|2020-06-10 07:00:00|11351.2|11350.3|11344.8|11344.2|11352.4|11351.6|11343.8|11343.1|737
1591772700000|2020-06-10 07:05:00|11345.1|11344.3|11349.2|11348.6|11351.1|11350.4|11344.8|11344.1|618
1591773000000|2020-06-10 07:10:00|11349.6|11348.7|11353.6|11352.7|11355.7|11354.9|11349.1|11348.3|547
1591773300000|2020-06-10 07:15:00|11353.2|11352.6|11360.7|11359.8|11361.6|11360.7|11353.2|11352.5|552
1591773600000|2020-06-10 07:20:00|11360.6|11360|11352.5|11351.9|11360.8|11360|11352|11351.1|561
1591773900000|2020-06-10 07:25:00|11352.7|11352.1|11357|11356.1|11358.1|11357.4|11352.5|11351.7|509
1591774200000|2020-06-10 07:30:00|11356.9|11356|11356.1|11355.2|11357.5|11356.6|11351.6|11350.9|554
1591774500000|2020-06-10 07:35:00|11355.6|11355|11352.8|11351.9|11356|11355.2|11349.1|11348.2|475
1591774800000|2020-06-10 07:40:00|11352.7|11352.1|11347.3|11346.4|11354.2|11353.5|11346.9|11346.2|522
1591775100000|2020-06-10 07:45:00|11347.2|11346.3|11349.4|11348.5|11350.6|11349.9|11346|11345.3|508
1591775400000|2020-06-10 07:50:00|11349.2|11348.6|11354.3|11353.4|11356.4|11355.5|11348.5|11347.8|536
1591775700000|2020-06-10 07:55:00|11354.6|11353.7|11360.1|11359.5|11362.7|11361.9|11353.1|11352.3|656
1591776000000|2020-06-10 08:00:00|11360.2|11359.3|11361.1|11360.2|11364.1|11363.4|11359|11358.2|555
1591776300000|2020-06-10 08:05:00|11361.2|11360.3|11361.2|11360.3|11363.3|11362.4|11359.7|11358.9|505
1591776600000|2020-06-10 08:10:00|11361.4|11360.8|11365.1|11364.2|11365.1|11364.4|11360.1|11359.2|485
1591776900000|2020-06-10 08:15:00|11365.2|11364.3|11367.4|11366.8|11369.4|11368.7|11364.4|11363.7|505
1591777200000|2020-06-10 08:20:00|11367.2|11366.6|11371.2|11370.3|11374.8|11373.9|11367|11366.4|473
1591777500000|2020-06-10 08:25:00|11370.9|11370.2|11370.9|11370.3|11374.3|11373.7|11369.6|11368.8|511
1591777800000|2020-06-10 08:30:00|11370.8|11370.2|11373.7|11372.8|11374.1|11373.3|11370.4|11369.7|518
1591778100000|2020-06-10 08:35:00|11373.2|11372.6|11374.9|11374|11376.3|11375.5|11372.2|11371.6|488
1591778400000|2020-06-10 08:40:00|11374.8|11374.2|11370.5|11369.6|11375.2|11374.4|11370.3|11369.4|563
1591778700000|2020-06-10 08:45:00|11370.4|11369.8|11369.4|11368.8|11371.8|11371|11368.6|11367.8|421
1591779000000|2020-06-10 08:50:00|11369.5|11368.9|11369.6|11369|11371.3|11370.7|11367.9|11367.1|461
1591779300000|2020-06-10 08:55:00|11369.7|11369.1|11369.5|11368.6|11369.7|11369.1|11365.1|11364.5|461
1591779600000|2020-06-10 09:00:00|11369.6|11368.7|11365.8|11364.9|11372.2|11371.3|11365.5|11364.7|546
1591779900000|2020-06-10 09:05:00|11365.5|11364.6|11364|11363.1|11366.2|11365.6|11361.1|11360.5|502
1591780200000|2020-06-10 09:10:00|11364.2|11363.3|11363.5|11362.6|11365.7|11365.1|11362.7|11362.1|465
1591780500000|2020-06-10 09:15:00|11363.4|11362.8|11364|11363.4|11365.2|11364.3|11360.6|11359.7|468
1591780800000|2020-06-10 09:20:00|11364.1|11363.5|11364.9|11364.3|11365.9|11365.1|11363|11362.4|465
1591781100000|2020-06-10 09:25:00|11364.8|11364.2|11358|11357.1|11364.9|11364.2|11355.5|11354.8|532
1591781400000|2020-06-10 09:30:00|11357.9|11357|11359|11358.1|11361.4|11360.7|11356.5|11355.6|473
1591781700000|2020-06-10 09:35:00|11358.8|11357.9|11358.9|11358|11359.5|11358.8|11357.5|11356.8|427
1591782000000|2020-06-10 09:40:00|11359|11358.4|11361.6|11360.7|11362.3|11361.6|11356.3|11355.6|440
1591782300000|2020-06-10 09:45:00|11361.5|11360.6|11359.9|11359|11361.9|11361.1|11358.1|11357.2|400
1591782600000|2020-06-10 09:50:00|11359.8|11358.9|11359.6|11358.7|11360.6|11359.7|11357|11356.2|458
1591782900000|2020-06-10 09:55:00|11359.7|11358.8|11359.8|11358.9|11360.8|11360.1|11357.2|11356.6|437
1591783200000|2020-06-10 10:00:00|11359.9|11359.3|11356.8|11356.2|11361.3|11360.5|11356.8|11356|452
1591783500000|2020-06-10 10:05:00|11356.9|11356.3|11355.7|11355.1|11358.7|11358|11355.6|11354.8|403
1591783800000|2020-06-10 10:10:00|11355.8|11355.2|11351.3|11350.7|11357.5|11356.6|11350.6|11349.9|433
1591784100000|2020-06-10 10:15:00|11351|11350.4|11352|11351.1|11355.4|11354.8|11350.6|11349.8|431
1591784400000|2020-06-10 10:20:00|11351.8|11351.2|11350.2|11349.3|11352.9|11352.1|11348.8|11347.9|428
1591784700000|2020-06-10 10:25:00|11350|11349.4|11352.7|11352.1|11355|11354.4|11349.4|11348.7|400
1591785000000|2020-06-10 10:30:00|11352.8|11352.2|11352.3|11351.7|11355.4|11354.8|11351.7|11350.8|398
1591785300000|2020-06-10 10:35:00|11352.4|11351.8|11357.1|11356.2|11357.1|11356.2|11351.9|11351.3|358
1591785600000|2020-06-10 10:40:00|11356.9|11356|11367.9|11367.3|11368.3|11367.6|11356.8|11356|523
1591785900000|2020-06-10 10:45:00|11368|11367.1|11364.1|11363.5|11373.7|11372.8|11363.9|11363.2|509
1591786200000|2020-06-10 10:50:00|11364|11363.4|11366.1|11365.5|11367.3|11366.5|11363.5|11362.9|431
1591786500000|2020-06-10 10:55:00|11366.6|11366|11365.8|11364.9|11367.1|11366.3|11363.4|11362.8|396
1591786800000|2020-06-10 11:00:00|11365.7|11364.8|11367.5|11366.9|11368.2|11367.6|11364.3|11363.7|401
1591787100000|2020-06-10 11:05:00|11367.8|11366.8|11369.8|11368.9|11374.9|11374.3|11367.5|11366.8|512
1591787400000|2020-06-10 11:10:00|11369.9|11369|11373|11372.4|11373.2|11372.4|11368.8|11368.2|413
1591787700000|2020-06-10 11:15:00|11373.2|11372.3|11380.1|11379.5|11380.5|11379.8|11371.5|11370.8|444
1591788000000|2020-06-10 11:20:00|11380.2|11379.6|11380.1|11379.2|11389.6|11388.7|11378.7|11377.8|660
1591788300000|2020-06-10 11:25:00|11380.2|11379.3|11378.7|11378.1|11382.3|11381.7|11377.6|11377|499
1591788600000|2020-06-10 11:30:00|11378.6|11378|11378.1|11377.5|11380.7|11379.9|11376.9|11376.2|434
1591788900000|2020-06-10 11:35:00|11378.2|11377.3|11384.7|11384.1|11385.4|11384.8|11378.2|11377.3|460
1591789200000|2020-06-10 11:40:00|11384.3|11383.7|11382|11381.4|11385.7|11384.9|11381.4|11380.7|439
1591789500000|2020-06-10 11:45:00|11382.1|11381.2|11382.3|11381.4|11385.1|11384.4|11380.5|11379.8|584
1591789800000|2020-06-10 11:50:00|11382|11381.3|11386.3|11385.7|11386.5|11385.8|11380.2|11379.6|658
1591790100000|2020-06-10 11:55:00|11386.5|11385.9|11386.1|11385.5|11389.8|11389.2|11384.6|11384|528
1591790400000|2020-06-10 12:00:00|11386|11385.4|11385.4|11384.8|11389.3|11388.6|11384.2|11383.3|553
1591790700000|2020-06-10 12:05:00|11385.5|11384.9|11377|11376.1|11385.6|11384.9|11375.3|11374.5|562
1591791000000|2020-06-10 12:10:00|11377.1|11376.2|11376|11375.1|11379.1|11378.4|11375.5|11374.7|524
1591791300000|2020-06-10 12:15:00|11375.9|11375.3|11375.1|11374.5|11378.5|11377.9|11374.6|11374|494
1591791600000|2020-06-10 12:20:00|11374.9|11374.3|11372.5|11371.6|11376.2|11375.4|11371.3|11370.6|408
1591791900000|2020-06-10 12:25:00|11372.3|11371.7|11372.7|11371|11373.5|11372.7|11367.2|11366.5|487
1591792200000|2020-06-10 12:30:00|11373.1|11370.8|11367|11366.4|11375.1|11373.6|11365.5|11364.6|765
1591792500000|2020-06-10 12:35:00|11367.2|11366.6|11371.9|11371.3|11373.3|11372.6|11364.2|11363.6|517
1591792800000|2020-06-10 12:40:00|11372.1|11371.2|11367.9|11367.3|11375|11374.4|11365.8|11364.9|627
1591793100000|2020-06-10 12:45:00|11368.3|11367.4|11372.7|11372.1|11374|11373.4|11367.1|11366.5|453
1591793400000|2020-06-10 12:50:00|11372.6|11372|11374.9|11374|11375.5|11374.6|11367.9|11367.3|463
1591793700000|2020-06-10 12:55:00|11375|11374.1|11380.5|11379.9|11380.7|11379.9|11371.6|11370.7|511
1591794000000|2020-06-10 13:00:00|11380.6|11379.7|11381.5|11380.6|11386.1|11385.3|11379.3|11378.5|606
1591794300000|2020-06-10 13:05:00|11381.4|11380.5|11380.8|11380.2|11383.1|11382.4|11380.1|11379.3|537
1591794600000|2020-06-10 13:10:00|11380.7|11380.1|11378.4|11377.8|11381.2|11380.4|11375.2|11374.4|521
1591794900000|2020-06-10 13:15:00|11378.8|11377.9|11378.8|11378.2|11381.5|11380.9|11376.4|11375.5|413
1591795200000|2020-06-10 13:20:00|11378.5|11377.9|11375.7|11374.8|11381.1|11380.2|11371.7|11370.9|420
1591795500000|2020-06-10 13:25:00|11375.6|11375|11376.9|11376.3|11379.4|11378.5|11373.7|11373.1|516
1591795800000|2020-06-10 13:30:00|11377.1|11376.5|11371.5|11370.9|11380.2|11379.3|11370.3|11369.6|681
1591796100000|2020-06-10 13:35:00|11371.6|11371|11368.6|11368|11372.1|11371.4|11367.9|11367.1|659
1591796400000|2020-06-10 13:40:00|11368.4|11367.7|11365.9|11365|11370.1|11369.2|11363.7|11362.8|693
1591796700000|2020-06-10 13:45:00|11366.1|11365.2|11367.6|11367|11368|11367.1|11360.5|11359.6|698
1591797000000|2020-06-10 13:50:00|11368.1|11367.2|11364.6|11364|11368.1|11367.3|11360.4|11359.6|613
1591797300000|2020-06-10 13:55:00|11364.8|11363.9|11366|11365.1|11367.9|11367|11364.2|11363.3|565
1591797600000|2020-06-10 14:00:00|11366.1|11365.2|11362.5|11361.6|11367.4|11366.8|11362|11361.1|616
1591797900000|2020-06-10 14:05:00|11362.4|11361.5|11361.6|11360.7|11365.5|11364.7|11360.5|11359.7|611
1591798200000|2020-06-10 14:10:00|11361.5|11360.6|11359.3|11358.7|11363.7|11363|11356.9|11356.1|672
1591798500000|2020-06-10 14:15:00|11359.1|11358.5|11363.7|11362.8|11367.3|11366.4|11357.9|11357.3|684
1591798800000|2020-06-10 14:20:00|11363.4|11362.9|11372.4|11371.8|11373.4|11372.6|11362.7|11362.1|622
1591799100000|2020-06-10 14:25:00|11372.9|11372|11377|11376.1|11377|11376.4|11372.4|11371.7|627
1591799400000|2020-06-10 14:30:00|11376.8|11375.9|11371.5|11370.9|11378.6|11377.7|11368.3|11367.5|652
1591799700000|2020-06-10 14:35:00|11371.6|11371|11368.1|11367.2|11371.7|11371.1|11367.3|11366.6|536
1591800000000|2020-06-10 14:40:00|11368|11367.1|11369.1|11368.5|11374.3|11373.5|11367.4|11366.6|541
1591800300000|2020-06-10 14:45:00|11369.2|11368.6|11360.6|11359.7|11371.2|11370.6|11358.4|11357.7|673
1591800600000|2020-06-10 14:50:00|11360.5|11359.6|11353.9|11353|11362.5|11361.7|11352.5|11351.6|723
1591800900000|2020-06-10 14:55:00|11354|11353.1|11350.5|11349.6|11356.3|11355.4|11345.7|11344.8|820
1591801200000|2020-06-10 15:00:00|11350.7|11349.8|11350.5|11349.6|11355.7|11355.1|11348.1|11347.5|720
1591801500000|2020-06-10 15:05:00|11350.6|11349.7|11346.1|11345.2|11354.2|11353.4|11345|11344.3|642
1591801800000|2020-06-10 15:10:00|11345.8|11344.9|11347|11346.1|11347.3|11346.5|11342.8|11342|547
1591802100000|2020-06-10 15:15:00|11346.9|11346|11348.1|11347.2|11349.2|11348.5|11344.9|11344|498
1591802400000|2020-06-10 15:20:00|11348.2|11347.3|11344|11343.4|11351.2|11350.3|11342.5|11341.8|492
1591802700000|2020-06-10 15:25:00|11344.1|11343.2|11345.5|11344.6|11350.7|11349.8|11343.9|11343.2|617
1591803000000|2020-06-10 15:30:00|11345.6|11344.7|11347.1|11346.2|11350.9|11350|11344.6|11343.7|568
1591803300000|2020-06-10 15:35:00|11347.5|11346.6|11350.9|11350.3|11351.5|11350.9|11347.1|11346.3|507
1591803600000|2020-06-10 15:40:00|11350.6|11349.7|11354.1|11353.5|11354.7|11353.9|11350.4|11349.7|470
1591803900000|2020-06-10 15:45:00|11354|11353.4|11351.8|11351.2|11355.1|11354.5|11351|11350.2|511
1591804200000|2020-06-10 15:50:00|11351.7|11351.1|11358.5|11357.9|11359.1|11358.5|11351.4|11350.7|436
1591804500000|2020-06-10 15:55:00|11358.6|11358|11354.6|11353.7|11360.2|11359.6|11353.7|11352.9|470
1591804800000|2020-06-10 16:00:00|11354.4|11353.8|11357.4|11356.8|11360.3|11359.6|11354.4|11353.6|410
1591805100000|2020-06-10 16:05:00|11357.6|11356.7|11349|11348.1|11357.6|11356.7|11345.9|11345|527
1591805400000|2020-06-10 16:10:00|11349.3|11348.4|11351.4|11350.8|11353.4|11352.6|11349.2|11348.3|494
1591805700000|2020-06-10 16:15:00|11351.7|11351.1|11354.9|11354.3|11356.7|11355.9|11351.6|11350.8|407
1591806000000|2020-06-10 16:20:00|11355|11354.1|11353.7|11353.1|11355.7|11354.8|11351.9|11351.1|489
1591806300000|2020-06-10 16:25:00|11353.8|11353.2|11355.6|11355|11356.3|11355.6|11353.2|11352.5|366
1591806600000|2020-06-10 16:30:00|11355.7|11355.1|11358.9|11358|11359.6|11358.7|11355.5|11354.8|407
1591806900000|2020-06-10 16:35:00|11358.6|11358.1|11353.5|11352.9|11359.3|11358.5|11352.6|11352|413
1591807200000|2020-06-10 16:40:00|11353.6|11352.7|11352.7|11352.1|11354.4|11353.6|11351.2|11350.5|368
1591807500000|2020-06-10 16:45:00|11352.8|11352.2|11352|11351.1|11353.2|11352.4|11349.6|11348.9|377
1591807800000|2020-06-10 16:50:00|11351.9|11351|11354.8|11353.9|11355.4|11354.6|11351.9|11351|295
1591808100000|2020-06-10 16:55:00|11354.9|11354.3|11351.8|11350.9|11356|11355.3|11351.8|11350.9|445
1591808400000|2020-06-10 17:00:00|11351.6|11350.7|11355.5|11354.9|11355.9|11355|11349.8|11349.1|364
1591808700000|2020-06-10 17:05:00|11355.6|11354.7|11356.1|11355.5|11356.3|11355.6|11354.3|11353.6|265
1591809000000|2020-06-10 17:10:00|11356|11355.4|11358.7|11357.8|11359.8|11359.1|11355.3|11354.7|314
1591809300000|2020-06-10 17:15:00|11358.5|11357.9|11353.9|11353|11359.2|11358.3|11352.8|11352|421
1591809600000|2020-06-10 17:20:00|11354|11353.1|11354.9|11354.3|11355.1|11354.4|11352.9|11352.1|339
1591809900000|2020-06-10 17:25:00|11355|11354.4|11352.3|11351.4|11356|11355.4|11352|11351.1|309
1591810200000|2020-06-10 17:30:00|11352.6|11351.7|11360.1|11359.2|11360.3|11359.4|11352.5|11351.7|322
1591810500000|2020-06-10 17:35:00|11360|11359.1|11363.2|11362.3|11364.3|11363.4|11358.5|11357.8|344
1591810800000|2020-06-10 17:40:00|11362.8|11361.9|11365.9|11365.3|11366.9|11366.1|11361.4|11360.5|435
1591811100000|2020-06-10 17:45:00|11365.8|11364.9|11367.2|11366.3|11368.8|11367.9|11364.8|11364|398
1591811400000|2020-06-10 17:50:00|11366.9|11366|11365.6|11364.7|11368.4|11367.7|11365.6|11364.7|322
1591811700000|2020-06-10 17:55:00|11365.7|11364.8|11370.5|11366.3|11370.9|11369.1|11364.5|11363.7|521
1591812000000|2020-06-10 18:00:00|11370.4|11366.4|11377.4|11375.9|11390.4|11389.2|11323.7|11320.8|1355
1591812300000|2020-06-10 18:05:00|11378.6|11375.8|11396.6|11395.7|11396.9|11396|11377.9|11375.8|1174
1591812600000|2020-06-10 18:10:00|11396.8|11395.9|11407.5|11406.6|11407.5|11406.6|11393.9|11393|976
1591812900000|2020-06-10 18:15:00|11407.6|11406.7|11419.3|11418.4|11420.7|11419.8|11401.2|11400.3|994
1591813200000|2020-06-10 18:20:00|11419.4|11418.5|11406.6|11405.7|11422.3|11421.4|11401.4|11400.5|873
1591813500000|2020-06-10 18:25:00|11407|11406.1|11411.4|11410.5|11414.1|11413.2|11406.8|11405.9|773
1591813800000|2020-06-10 18:30:00|11411.6|11410.7|11411.9|11411|11422.9|11422|11408.1|11407.2|974
1591814100000|2020-06-10 18:35:00|11411.7|11410.8|11401.6|11400.7|11418.5|11417.6|11397.3|11396.4|886
1591814400000|2020-06-10 18:40:00|11401.1|11400.2|11411.5|11410.6|11412.9|11411.8|11384.8|11383.7|1124
1591814700000|2020-06-10 18:45:00|11411.6|11410.7|11406.6|11405.7|11413.4|11412.5|11400.3|11399.4|900
1591815000000|2020-06-10 18:50:00|11406.5|11405.6|11388.9|11388|11410.4|11409.5|11385.3|11384.4|1036
1591815300000|2020-06-10 18:55:00|11388.8|11387.9|11391.7|11390.8|11396.3|11395.4|11379.8|11378.9|977
1591815600000|2020-06-10 19:00:00|11391.8|11390.9|11369.5|11368.4|11393.3|11392.4|11362|11361.1|983
1591815900000|2020-06-10 19:05:00|11369.7|11368.6|11391.4|11390.5|11391.8|11390.9|11369.5|11368.3|973
1591816200000|2020-06-10 19:10:00|11391.7|11390.8|11387.3|11386.4|11392|11391.1|11381.7|11380.8|759
1591816500000|2020-06-10 19:15:00|11387|11386.1|11384.8|11383.9|11388.1|11387.2|11379|11378.1|636
1591816800000|2020-06-10 19:20:00|11384.3|11383.4|11387.1|11386.2|11388.5|11387.6|11382.8|11381.9|584
1591817100000|2020-06-10 19:25:00|11387.2|11386.3|11409.5|11408.6|11410.2|11409.3|11387.2|11386.3|842
1591817400000|2020-06-10 19:30:00|11409.3|11408.4|11405.9|11405|11416.2|11415.3|11404.7|11403.8|680
1591817700000|2020-06-10 19:35:00|11406|11405.1|11404|11403.1|11408.1|11407.2|11401.4|11400.6|685
1591818000000|2020-06-10 19:40:00|11403.8|11403.2|11407|11406.1|11410.2|11409.3|11401.7|11400.8|485
1591818300000|2020-06-10 19:45:00|11407.1|11406.2|11396.8|11395.9|11407.3|11406.4|11392.3|11391.4|635
1591818600000|2020-06-10 19:50:00|11396.7|11395.8|11399.2|11398.3|11404.1|11403.2|11395.8|11394.9|604
1591818900000|2020-06-10 19:55:00|11399.5|11398.6|11390|11389.1|11399.5|11398.6|11389.9|11389|468
1591819200000|2020-06-10 20:00:00|11390.1|11389.5|11384|11383.1|11390.9|11390|11383.8|11382.9|462
1591819500000|2020-06-10 20:05:00|11384.1|11383.2|11385.3|11384.4|11387.5|11386.7|11379.4|11378.5|296
1591819800000|2020-06-10 20:10:00|11385.2|11384.6|11384.2|11383.3|11385.4|11384.6|11381.5|11380.6|305
1591820100000|2020-06-10 20:15:00|11383.7|11382.8|11376.6|11375.7|11383.7|11382.8|11376.6|11375.7|266
1591820400000|2020-06-10 20:20:00|11376.5|11375.6|11367.8|11366.9|11377.4|11376.5|11365.9|11365|381
1591820700000|2020-06-10 20:25:00|11367.9|11367|11367|11366.1|11372.5|11371.6|11366.1|11365.2|310
1591821000000|2020-06-10 20:30:00|11366.9|11366|11369.1|11368.2|11370.5|11369.6|11365.3|11364.4|278
1591821300000|2020-06-10 20:35:00|11369.2|11368.3|11374.2|11373.3|11375.2|11374.3|11369.1|11368.2|300
1591821600000|2020-06-10 20:40:00|11374.1|11373.2|11373.9|11373|11375.6|11374.8|11371.9|11371|228
1591821900000|2020-06-10 20:45:00|11373.7|11372.8|11375.5|11374.6|11375.6|11374.7|11373.4|11372.5|231
1591822200000|2020-06-10 20:50:00|11375.4|11374.5|11375.2|11374.3|11375.5|11374.6|11373.3|11372.4|150
1591822500000|2020-06-10 20:55:00|11375.1|11374.2|11375.8|11371.5|11377.4|11376.1|11373.8|11368.9|400
1591822800000|2020-06-10 21:00:00|11375.4|11371.8|11377.3|11373.3|11377.4|11374.1|11375|11370.8|59
1591823100000|2020-06-10 21:05:00|11377.6|11373.2|11377.3|11373.4|11378.2|11374.6|11375.7|11371.7|119
1591823400000|2020-06-10 21:10:00|11377.4|11373.2|11377.5|11374.3|11377.9|11374.5|11375.3|11372.9|170
1591823700000|2020-06-10 21:15:00|11377.4|11374.2|11376.9|11373.5|11378.3|11374.4|11376.1|11373|243
1591824000000|2020-06-10 21:20:00|11377|11373.4|11376.9|11373.8|11377.5|11374.1|11376.1|11373|195
1591824300000|2020-06-10 21:25:00|11377.4|11373.4|11376.9|11373.5|11377.4|11374.6|11375.8|11373|193
1591824600000|2020-06-10 21:30:00|11376.6|11373.3|11376.3|11373.4|11377.3|11374.6|11375.8|11373.1|204
1591824900000|2020-06-10 21:35:00|11376.4|11373.6|11376.6|11374.1|11377.2|11374.3|11375.2|11373|163
1591825200000|2020-06-10 21:40:00|11376.3|11374.3|11377|11373.5|11377.2|11374.7|11375.6|11373|230
1591825500000|2020-06-10 21:45:00|11377.4|11373.6|11378.7|11374.2|11379.2|11375.4|11376.5|11373.3|231
1591825800000|2020-06-10 21:50:00|11378.6|11374.6|11378.5|11374.2|11379.1|11375.4|11377.2|11373.3|147
1591826100000|2020-06-10 21:55:00|11378.9|11374|11378.4|11374.4|11379.1|11375|11376.7|11373.6|219
1591826400000|2020-06-10 22:00:00|11378.3|11374.3|11379.2|11378.3|11380.2|11378.5|11378.3|11374.3|399
1591826700000|2020-06-10 22:05:00|11379.4|11378.2|11380.3|11379.2|11380.4|11379.3|11378.9|11377.8|321
1591827000000|2020-06-10 22:10:00|11380.2|11379.3|11379.9|11378.8|11380.9|11379.8|11378.8|11377.8|235
1591827300000|2020-06-10 22:15:00|11379.7|11378.7|11380.9|11380|11381.7|11380.7|11379.7|11378.7|201
1591827600000|2020-06-10 22:20:00|11380.8|11379.9|11379.6|11378.7|11381.1|11380.1|11379.2|11378.3|131
1591827900000|2020-06-10 22:25:00|11379.7|11378.8|11373.8|11372.9|11379.8|11378.9|11373.2|11372.3|221
1591828200000|2020-06-10 22:30:00|11374.1|11373.2|11378.5|11377.6|11378.7|11377.8|11374.1|11373.2|258
1591828500000|2020-06-10 22:35:00|11378.6|11377.7|11376.4|11375.5|11378.9|11378|11376.2|11375.3|155
1591828800000|2020-06-10 22:40:00|11376.5|11375.6|11375.1|11374.2|11376.9|11376|11375|11374.1|110
1591829100000|2020-06-10 22:45:00|11375|11374.1|11377.3|11376.4|11377.3|11376.4|11374|11373.1|150
1591829400000|2020-06-10 22:50:00|11377.4|11376.5|11377.8|11376.9|11377.9|11377|11376.2|11375.3|156
1591829700000|2020-06-10 22:55:00|11377.9|11377|11378|11377.1|11378.1|11377.2|11377.4|11376.5|102
1591830000000|2020-06-10 23:00:00|11377.6|11376.7|11382.2|11381.3|11382.9|11382|11376.9|11375.9|299
1591830300000|2020-06-10 23:05:00|11382.3|11381.4|11381.6|11380.7|11382.7|11381.8|11381.3|11380.4|222
1591830600000|2020-06-10 23:10:00|11381.5|11380.6|11380.8|11379.9|11382.7|11381.8|11379.9|11379|253
1591830900000|2020-06-10 23:15:00|11380.7|11379.8|11380.8|11379.9|11382.1|11381.2|11380.5|11379.6|207
1591831200000|2020-06-10 23:20:00|11380.9|11380|11376.5|11375.6|11381.8|11380.9|11376.2|11375.3|337
1591831500000|2020-06-10 23:25:00|11376.6|11375.7|11376.6|11375.7|11378.1|11377.3|11375.6|11374.7|250
1591831800000|2020-06-10 23:30:00|11376.7|11375.8|11373.1|11372.2|11377.7|11376.8|11372.6|11371.7|265
1591832100000|2020-06-10 23:35:00|11372.9|11372|11373.5|11372.6|11375|11374.1|11372.7|11371.8|182
1591832400000|2020-06-10 23:40:00|11373.3|11372.4|11373|11372.1|11373.9|11373|11372.3|11371.4|155
1591832700000|2020-06-10 23:45:00|11372.9|11372|11372.1|11371.2|11375.2|11374.3|11372.1|11371.2|270
1591833000000|2020-06-10 23:50:00|11372.2|11371.3|11370.9|11370|11372.4|11371.5|11369|11368.2|239
1591833300000|2020-06-10 23:55:00|11371.1|11370.2|11367.4|11366.5|11371.6|11370.7|11364.5|11363.6|370
1591833600000|2020-06-11 00:00:00|11367.3|11366.4|11373.6|11372.7|11374|11373.1|11366.5|11365.6|436
1591833900000|2020-06-11 00:05:00|11373.4|11372.8|11375.6|11374.7|11375.7|11374.8|11371.2|11370.3|360
1591834200000|2020-06-11 00:10:00|11375.5|11374.6|11374.3|11373.4|11376|11375.1|11372.4|11371.5|340
1591834500000|2020-06-11 00:15:00|11374.2|11373.3|11376.2|11375.3|11376.8|11375.9|11372.7|11371.8|362
1591834800000|2020-06-11 00:20:00|11376.3|11375.4|11378.7|11378.1|11379.3|11378.4|11375.6|11374.7|274
1591835100000|2020-06-11 00:25:00|11378.8|11378.2|11380.2|11379.6|11380.6|11379.9|11376.3|11375.4|364
1591835400000|2020-06-11 00:30:00|11380.3|11379.4|11379.7|11378.8|11380.8|11380|11379.1|11378.2|228
1591835700000|2020-06-11 00:35:00|11380.2|11379.3|11377.1|11376.2|11380.7|11379.9|11377|11376.1|298
1591836000000|2020-06-11 00:40:00|11377.2|11376.3|11383.7|11382.8|11384.2|11383.3|11376.9|11376.2|352
1591836300000|2020-06-11 00:45:00|11383.6|11382.7|11379.8|11378.9|11383.6|11382.7|11379.4|11378.5|377
1591836600000|2020-06-11 00:50:00|11379.7|11378.8|11383|11382.1|11386.3|11385.4|11379.5|11378.7|388
1591836900000|2020-06-11 00:55:00|11382.7|11381.8|11387.1|11386.2|11389.3|11388.4|11381.7|11380.8|455
1591837200000|2020-06-11 01:00:00|11387.2|11386.3|11388.2|11387.3|11389.8|11388.9|11386|11385.1|502
1591837500000|2020-06-11 01:05:00|11388.3|11387.4|11390.2|11389.3|11392.2|11391.3|11387.9|11387.2|389
1591837800000|2020-06-11 01:10:00|11390.3|11389.4|11388.3|11387.4|11390.7|11389.8|11388|11387.1|299
1591838100000|2020-06-11 01:15:00|11388.4|11387.5|11387.2|11386.3|11389.3|11388.5|11386.2|11385.3|406
1591838400000|2020-06-11 01:20:00|11387.1|11386.5|11384.1|11383.2|11387.7|11386.9|11383.9|11383|314
1591838700000|2020-06-11 01:25:00|11384.3|11383.4|11383.5|11382.6|11385.5|11384.8|11382.4|11381.5|364
1591839000000|2020-06-11 01:30:00|11383.7|11382.8|11386.2|11385.3|11387.4|11386.8|11383|11382.1|359
1591839300000|2020-06-11 01:35:00|11386.3|11385.4|11389.4|11388.5|11390.5|11389.8|11386.1|11385.2|378
1591839600000|2020-06-11 01:40:00|11389.5|11388.6|11394.9|11394|11394.9|11394|11389.1|11388.4|319
1591839900000|2020-06-11 01:45:00|11394.7|11393.8|11389.7|11388.8|11395.8|11394.9|11388.9|11388.2|347
1591840200000|2020-06-11 01:50:00|11389.6|11388.7|11387.7|11386.8|11389.9|11389.1|11387.3|11386.6|363
1591840500000|2020-06-11 01:55:00|11387.6|11386.7|11390.1|11389.2|11390.7|11389.8|11387.1|11386.2|408
1591840800000|2020-06-11 02:00:00|11389.9|11389.3|11388.4|11387.8|11390.3|11389.4|11387.4|11386.6|357
1591841100000|2020-06-11 02:05:00|11388.3|11387.7|11386.7|11385.8|11390.1|11389.2|11386.7|11385.8|328
1591841400000|2020-06-11 02:10:00|11386.6|11385.7|11388.1|11387.2|11388.5|11387.7|11386.1|11385.3|277
1591841700000|2020-06-11 02:15:00|11388.2|11387.3|11386.1|11385.2|11388.6|11387.9|11385.9|11385.1|292
1591842000000|2020-06-11 02:20:00|11386.2|11385.3|11388.2|11387.3|11388.6|11387.7|11386.1|11385.2|210
1591842300000|2020-06-11 02:25:00|11388.3|11387.4|11388.7|11387.8|11389.4|11388.6|11388.1|11387.3|141
1591842600000|2020-06-11 02:30:00|11388.9|11388.3|11388.5|11387.6|11389.1|11388.3|11387.5|11386.7|230
1591842900000|2020-06-11 02:35:00|11388.6|11387.7|11389.2|11388.3|11390.6|11389.9|11388.2|11387.5|231
1591843200000|2020-06-11 02:40:00|11389.1|11388.2|11393.1|11392.2|11394.3|11393.4|11389.1|11388.2|276
1591843500000|2020-06-11 02:45:00|11393.2|11392.3|11394.1|11393.5|11394.6|11393.9|11392.5|11391.7|275
1591843800000|2020-06-11 02:50:00|11394|11393.4|11391.2|11390.3|11394.4|11393.6|11389.6|11388.7|287
1591844100000|2020-06-11 02:55:00|11391.1|11390.2|11388.1|11387.2|11391.2|11390.4|11387.4|11386.6|284
1591844400000|2020-06-11 03:00:00|11388|11387.4|11388|11387.1|11389.6|11388.8|11387.1|11386.3|321
1591844700000|2020-06-11 03:05:00|11387.9|11387|11386|11385.1|11388.2|11387.3|11385.9|11385|332
1591845000000|2020-06-11 03:10:00|11385.8|11384.9|11386.2|11385.3|11386.3|11385.4|11384.4|11383.6|275
1591845300000|2020-06-11 03:15:00|11386.1|11385.5|11384.2|11383.3|11386.4|11385.7|11383.8|11382.9|231
1591845600000|2020-06-11 03:20:00|11384.5|11383.6|11382.6|11381.7|11384.6|11383.7|11381.1|11380.2|246
1591845900000|2020-06-11 03:25:00|11382.7|11381.8|11374.9|11374.3|11382.7|11382|11373.8|11372.9|341
1591846200000|2020-06-11 03:30:00|11375.1|11374.5|11375.2|11374.3|11379.9|11379|11375|11374.2|367
1591846500000|2020-06-11 03:35:00|11375.3|11374.4|11375.6|11374.7|11376.8|11375.9|11374.7|11373.8|272
1591846800000|2020-06-11 03:40:00|11375.7|11374.8|11373|11372.1|11375.8|11375.1|11371.7|11370.8|420
1591847100000|2020-06-11 03:45:00|11372.8|11372.2|11368.2|11367.3|11373|11372.2|11361.6|11360.7|532
1591847400000|2020-06-11 03:50:00|11368.1|11367.2|11366.7|11365.8|11368.4|11367.6|11363|11362.1|459
1591847700000|2020-06-11 03:55:00|11366.6|11365.7|11357.8|11356.9|11367.3|11366.4|11356.9|11356|507
1591848000000|2020-06-11 04:00:00|11357.9|11357|11357.4|11356.5|11359.2|11358.3|11355|11354.1|459
1591848300000|2020-06-11 04:05:00|11357.5|11356.6|11353.1|11352.2|11359.1|11358.2|11352.1|11351.2|421
1591848600000|2020-06-11 04:10:00|11353|11352.1|11351.9|11351|11356.3|11355.5|11351.2|11350.4|409
1591848900000|2020-06-11 04:15:00|11351.7|11351.1|11349.3|11348.4|11352.4|11351.6|11344.2|11343.4|503
1591849200000|2020-06-11 04:20:00|11349.7|11348.8|11346.9|11346|11352.4|11351.6|11345.9|11345|394
1591849500000|2020-06-11 04:25:00|11347|11346.1|11347.9|11347|11347.9|11347.1|11345.1|11344.2|356
1591849800000|2020-06-11 04:30:00|11347.8|11346.9|11348.6|11347.7|11349.9|11349|11346.9|11346|377
1591850100000|2020-06-11 04:35:00|11348.7|11347.8|11350.5|11349.6|11352.9|11352|11346.7|11346|421
1591850400000|2020-06-11 04:40:00|11350.6|11349.7|11352.7|11351.8|11355.5|11354.6|11350.3|11349.4|411
1591850700000|2020-06-11 04:45:00|11352.8|11351.9|11351.2|11350.3|11354.7|11353.9|11350.5|11349.8|404
1591851000000|2020-06-11 04:50:00|11351.3|11350.4|11350.4|11349.5|11351.7|11351|11349.2|11348.3|292
1591851300000|2020-06-11 04:55:00|11350.3|11349.4|11351.6|11350.7|11352.7|11351.9|11348.6|11347.7|360
1591851600000|2020-06-11 05:00:00|11351.8|11350.9|11345|11344.1|11353.1|11352.2|11345|11344.1|363
1591851900000|2020-06-11 05:05:00|11344.5|11343.6|11339.9|11339|11346.3|11345.4|11337.6|11336.8|519
1591852200000|2020-06-11 05:10:00|11340.2|11339.3|11333.2|11332.3|11342.2|11341.3|11333|11332.1|517
1591852500000|2020-06-11 05:15:00|11333.5|11332.6|11329.5|11328.6|11336.5|11335.6|11329.5|11328.6|525
1591852800000|2020-06-11 05:20:00|11329.6|11328.7|11329.4|11328.5|11330.8|11329.9|11325.6|11324.7|486
1591853100000|2020-06-11 05:25:00|11329.6|11328.7|11336.4|11335.5|11337.3|11336.5|11328.5|11327.6|484
1591853400000|2020-06-11 05:30:00|11336.5|11335.6|11332.2|11331.3|11338.1|11337.3|11332.1|11331.2|435
1591853700000|2020-06-11 05:35:00|11332.3|11331.4|11340.4|11339.5|11341.4|11340.5|11331.6|11330.7|466
1591854000000|2020-06-11 05:40:00|11340.3|11339.4|11334.1|11333.2|11341.2|11340.3|11333.7|11332.8|401
1591854300000|2020-06-11 05:45:00|11334.3|11333.4|11338.4|11337.5|11338.7|11337.8|11333.1|11332.2|403
1591854600000|2020-06-11 05:50:00|11338.3|11337.4|11340.3|11339.4|11341.6|11340.7|11336.9|11336.1|435
1591854900000|2020-06-11 05:55:00|11340.7|11339.8|11344.3|11343.4|11347|11346.1|11339.5|11338.6|476
1591855200000|2020-06-11 06:00:00|11344.2|11343.3|11340.7|11339.8|11347.6|11346.7|11340.3|11339.4|606
1591855500000|2020-06-11 06:05:00|11340.6|11339.7|11345.5|11344.6|11347.2|11346.3|11340.4|11339.5|548
1591855800000|2020-06-11 06:10:00|11345.4|11344.5|11345.8|11344.9|11347.3|11346.4|11342.8|11341.9|556
1591856100000|2020-06-11 06:15:00|11345.9|11345|11354|11353.1|11358.1|11357.2|11344|11343.1|595
1591856400000|2020-06-11 06:20:00|11353.9|11353|11352.8|11351.9|11357.1|11356.2|11350.9|11350.1|573
1591856700000|2020-06-11 06:25:00|11352.7|11351.8|11353.3|11352.4|11355.2|11354.3|11351.2|11350.3|472
1591857000000|2020-06-11 06:30:00|11353.2|11352.3|11352.9|11352|11354.8|11353.9|11350.6|11349.7|447
1591857300000|2020-06-11 06:35:00|11353|11352.1|11358.2|11357.3|11358.2|11357.3|11352.6|11351.9|542
1591857600000|2020-06-11 06:40:00|11358.7|11357.8|11354.9|11354.3|11360|11359.4|11354.7|11354|599
1591857900000|2020-06-11 06:45:00|11355|11354.4|11359.9|11359|11360|11359.2|11352.9|11352.1|509
1591858200000|2020-06-11 06:50:00|11359.6|11358.7|11359.8|11359.2|11361.4|11360.6|11357.3|11356.7|525
1591858500000|2020-06-11 06:55:00|11360|11359.4|11360.5|11359.9|11362.8|11362.2|11356.9|11356.3|601
1591858800000|2020-06-11 07:00:00|11360.6|11360|11355.8|11355.2|11366.4|11365.5|11353.1|11352.3|873
1591859100000|2020-06-11 07:05:00|11355.3|11354.7|11348.5|11347.9|11358.2|11357.4|11346.2|11345.3|751
1591859400000|2020-06-11 07:10:00|11348.2|11347.6|11349.4|11348.8|11352.3|11351.4|11343.6|11342.7|770
1591859700000|2020-06-11 07:15:00|11349.2|11348.6|11353.7|11353.1|11355.2|11354.6|11346.9|11346|673
1591860000000|2020-06-11 07:20:00|11353.8|11353.2|11354.9|11354.3|11360.4|11359.6|11353.5|11352.9|621
1591860300000|2020-06-11 07:25:00|11354.5|11353.9|11366.6|11366|11367.8|11366.9|11354.1|11353.4|717
1591860600000|2020-06-11 07:30:00|11366.7|11366.1|11367|11366.4|11368.7|11368|11363.5|11362.8|630
1591860900000|2020-06-11 07:35:00|11366.6|11366|11366.5|11365.9|11369.5|11368.9|11365.4|11364.8|565
1591861200000|2020-06-11 07:40:00|11366.4|11365.8|11364|11363.1|11367.5|11366.9|11362.8|11362.2|548
1591861500000|2020-06-11 07:45:00|11363.8|11362.9|11362.9|11362.3|11368.9|11368.3|11362.8|11362.2|655
1591861800000|2020-06-11 07:50:00|11363|11362.4|11368.4|11367.8|11368.8|11368.2|11362.6|11362|538
1591862100000|2020-06-11 07:55:00|11368.9|11368.3|11363.8|11363.2|11373.2|11372.3|11362.4|11361.8|664
1591862400000|2020-06-11 08:00:00|11363.6|11362.7|11366|11365.4|11366.2|11365.6|11359|11358.2|660
1591862700000|2020-06-11 08:05:00|11366.1|11365.5|11368.7|11368.1|11373.2|11372.6|11365.6|11364.8|698
1591863000000|2020-06-11 08:10:00|11368.6|11368|11373.9|11373|11376.4|11375.5|11366.3|11365.4|596
1591863300000|2020-06-11 08:15:00|11374|11373.1|11376.6|11376|11378.1|11377.5|11372.6|11371.7|643
1591863600000|2020-06-11 08:20:00|11376.7|11376.1|11375.9|11375.3|11378|11377.2|11371.6|11370.9|631
1591863900000|2020-06-11 08:25:00|11376|11375.4|11372.6|11372|11378|11377.4|11372.1|11371.5|527
1591864200000|2020-06-11 08:30:00|11372.7|11372.1|11382.9|11382.3|11383.4|11382.6|11370.5|11369.6|562
1591864500000|2020-06-11 08:35:00|11383|11382.4|11387.1|11386.5|11391.3|11390.6|11382.9|11382.3|719
1591864800000|2020-06-11 08:40:00|11387.2|11386.3|11376.6|11376|11387.2|11386.4|11375.7|11375.1|673
1591865100000|2020-06-11 08:45:00|11377|11376.4|11379.6|11379|11380.4|11379.8|11371.1|11370.5|672
1591865400000|2020-06-11 08:50:00|11379.5|11378.9|11383.6|11382.7|11386.1|11385.2|11376.6|11375.8|652
1591865700000|2020-06-11 08:55:00|11383.5|11382.6|11390.3|11389.4|11391.2|11390.4|11382.6|11381.7|711
1591866000000|2020-06-11 09:00:00|11390.1|11389.5|11396.3|11395.4|11396.3|11395.4|11382.2|11381.3|712
1591866300000|2020-06-11 09:05:00|11395.5|11394.6|11387.6|11386.7|11395.6|11394.7|11386.4|11385.5|732
1591866600000|2020-06-11 09:10:00|11388|11387|11384.8|11384.2|11389.7|11389|11384.1|11383.5|569
1591866900000|2020-06-11 09:15:00|11384.7|11384.1|11392.2|11391.3|11392.4|11391.5|11382.3|11381.7|685
1591867200000|2020-06-11 09:20:00|11391.7|11391.1|11388.7|11388.1|11395.4|11394.5|11388.7|11388.1|640
1591867500000|2020-06-11 09:25:00|11388.8|11388.2|11384.8|11384.2|11391.2|11390.4|11384.8|11384.2|527
1591867800000|2020-06-11 09:30:00|11384.9|11384.3|11393.3|11392.4|11401.9|11401|11384.9|11384.1|699
1591868100000|2020-06-11 09:35:00|11393.2|11392.3|11389.7|11388.8|11396.5|11395.6|11388.8|11388.2|620
1591868400000|2020-06-11 09:40:00|11389.8|11388.9|11388.3|11387.7|11391|11390.3|11387.8|11387.1|500
1591868700000|2020-06-11 09:45:00|11388|11387.4|11383.8|11383.2|11389.3|11388.7|11383|11382.2|515
1591869000000|2020-06-11 09:50:00|11383.7|11383.1|11382.9|11382.3|11388.3|11387.7|11382|11381.4|535
1591869300000|2020-06-11 09:55:00|11383|11382.4|11383.7|11383.1|11387.9|11387.2|11382.3|11381.7|610
1591869600000|2020-06-11 10:00:00|11384|11383.2|11382.6|11382|11384.9|11384.2|11381.7|11381|501
1591869900000|2020-06-11 10:05:00|11382.7|11382.1|11379|11378.4|11384.8|11384.1|11377.5|11376.7|567
1591870200000|2020-06-11 10:10:00|11378.9|11378.3|11379.8|11379.2|11380.6|11379.8|11376.1|11375.5|465
1591870500000|2020-06-11 10:15:00|11379.7|11379.1|11379.8|11379.2|11380.7|11380.1|11375.1|11374.5|437
1591870800000|2020-06-11 10:20:00|11379.9|11379.3|11379.1|11378.5|11384.3|11383.6|11378.5|11377.9|483
1591871100000|2020-06-11 10:25:00|11378.5|11377.9|11379.5|11378.9|11380.2|11379.6|11377.8|11377.2|415
1591871400000|2020-06-11 10:30:00|11379.6|11378.7|11384.6|11384|11384.7|11384.1|11378.5|11377.9|450
1591871700000|2020-06-11 10:35:00|11384.5|11383.9|11384.3|11383.4|11385.9|11385|11382.4|11381.6|435
1591872000000|2020-06-11 10:40:00|11384.2|11383.6|11381.6|11380.7|11384.3|11383.6|11379.6|11379|443
1591872300000|2020-06-11 10:45:00|11381|11380.4|11381.7|11380.8|11381.8|11381.2|11377.9|11377.2|405
1591872600000|2020-06-11 10:50:00|11381.5|11380.9|11378|11377.4|11383.1|11382.5|11378|11377.3|304
1591872900000|2020-06-11 10:55:00|11377.7|11377.1|11372.8|11371.9|11378.8|11378.1|11370.6|11370|477
1591873200000|2020-06-11 11:00:00|11372.9|11372|11367.3|11366.7|11375.3|11374.7|11367.2|11366.6|608
1591873500000|2020-06-11 11:05:00|11367.4|11366.5|11367.1|11366.5|11372.4|11371.5|11365.4|11364.8|508
1591873800000|2020-06-11 11:10:00|11367.2|11366.6|11370|11369.4|11371.4|11370.5|11367.1|11366.3|433
1591874100000|2020-06-11 11:15:00|11370.2|11369.6|11362.7|11362.1|11370.4|11369.8|11362.1|11361.4|665
1591874400000|2020-06-11 11:20:00|11362.8|11362.2|11362.9|11362|11364.1|11363.4|11358.7|11357.9|603
1591874700000|2020-06-11 11:25:00|11362.8|11362.2|11362.6|11362|11366.1|11365.5|11360.5|11359.8|495
1591875000000|2020-06-11 11:30:00|11362.8|11362.2|11355.2|11354.6|11363.3|11362.6|11353.9|11353|600
1591875300000|2020-06-11 11:35:00|11355.6|11355|11356.8|11356.2|11358.8|11358|11355.1|11354.2|509
1591875600000|2020-06-11 11:40:00|11356.9|11356.3|11359.2|11358.6|11360.3|11359.4|11356.6|11355.9|489
1591875900000|2020-06-11 11:45:00|11359.6|11358.7|11361.8|11360.9|11366.4|11365.6|11359.6|11358.7|589
1591876200000|2020-06-11 11:50:00|11361.7|11361.1|11362.2|11361.3|11362.4|11361.6|11358|11357.2|555
1591876500000|2020-06-11 11:55:00|11361.9|11361|11356.1|11355.2|11361.9|11361.1|11354.5|11353.9|633
1591876800000|2020-06-11 12:00:00|11356|11355.4|11353.1|11352.5|11357.8|11356.9|11349.9|11349.3|700
1591877100000|2020-06-11 12:05:00|11352.8|11352.2|11353.8|11352.9|11355|11354.4|11351.9|11351.3|579
1591877400000|2020-06-11 12:10:00|11353.7|11353.1|11348.1|11347.5|11355.4|11354.6|11344.5|11343.6|685
1591877700000|2020-06-11 12:15:00|11348|11347.4|11341.1|11340.2|11349.1|11348.3|11340.6|11340|657
1591878000000|2020-06-11 12:20:00|11341.3|11340.4|11344.5|11343.6|11345.5|11344.9|11337.6|11336.7|677
1591878300000|2020-06-11 12:25:00|11344.6|11343.7|11343.5|11342.6|11345.2|11344.3|11341.7|11340.9|559
1591878600000|2020-06-11 12:30:00|11343.8|11342.2|11337.5|11336.6|11343.9|11342.8|11336.6|11335.9|741
1591878900000|2020-06-11 12:35:00|11337.4|11336.5|11341|11340.4|11345.5|11344.6|11337|11336.2|782
1591879200000|2020-06-11 12:40:00|11341.1|11340.2|11342.7|11341.8|11347.5|11346.9|11340.1|11339.4|688
1591879500000|2020-06-11 12:45:00|11342.6|11342|11351.6|11351|11352.4|11351.6|11341.5|11340.6|688
1591879800000|2020-06-11 12:50:00|11351.7|11350.8|11345.3|11344.4|11354.3|11353.4|11344.8|11343.9|640
1591880100000|2020-06-11 12:55:00|11345.1|11344.5|11357.1|11356.5|11359.1|11358.4|11345.1|11344.4|717
1591880400000|2020-06-11 13:00:00|11357.3|11356.4|11358.9|11358.3|11360.8|11360|11353.5|11352.9|722
1591880700000|2020-06-11 13:05:00|11359.1|11358.2|11364|11363.4|11365.5|11364.8|11357|11356.2|652
1591881000000|2020-06-11 13:10:00|11364.1|11363.5|11365.6|11364.7|11366.1|11365.4|11362.2|11361.3|584
1591881300000|2020-06-11 13:15:00|11365.5|11364.9|11372.5|11371.6|11375.1|11374|11361.9|11361.2|621
1591881600000|2020-06-11 13:20:00|11372.2|11371.3|11369|11368.4|11374.3|11373.4|11366.5|11365.9|610
1591881900000|2020-06-11 13:25:00|11369.2|11368.6|11369.3|11368.4|11375.1|11374.4|11368.8|11367.9|332
1591882200000|2020-06-11 13:30:00|11369.4|11368.5|11363.8|11363.2|11369.4|11368.5|11362.5|11361.6|405
1591882500000|2020-06-11 13:35:00|11364.1|11363.5|11356.5|11355.6|11368.9|11368.3|11356.5|11355.6|419
1591882800000|2020-06-11 13:40:00|11356.4|11355.5|11358.4|11357.8|11360.2|11359.4|11351|11350.4|443
1591883100000|2020-06-11 13:45:00|11358.3|11357.7|11358.4|11357.8|11362.7|11361.9|11357.3|11356.5|433
1591883400000|2020-06-11 13:50:00|11358.2|11357.3|11369.6|11369|11371.4|11370.6|11356.1|11355.2|455
1591883700000|2020-06-11 13:55:00|11370|11369.4|11378.2|11377.3|11379.2|11378.4|11368.5|11367.9|453
1591884000000|2020-06-11 14:00:00|11378.6|11378|11373|11372.4|11379.3|11378.5|11372.3|11371.7|398
1591884300000|2020-06-11 14:05:00|11373.1|11372.5|11388.9|11388|11392.2|11391.3|11372.7|11372.1|423
1591884600000|2020-06-11 14:10:00|11388.7|11387.8|11392.4|11391.5|11400.7|11399.8|11383.9|11383.1|730
1591884900000|2020-06-11 14:15:00|11392.5|11391.6|11392.2|11391.3|11393.7|11392.8|11386.4|11385.8|773
1591885200000|2020-06-11 14:20:00|11392.4|11391.5|11400.1|11399.2|11404.2|11403.3|11392.3|11391.5|810
1591885500000|2020-06-11 14:25:00|11400.2|11399.3|11392|11391.4|11400.2|11399.3|11391.1|11390.2|801
1591885800000|2020-06-11 14:30:00|11391.7|11391.1|11391.3|11390.7|11398.1|11397.4|11391.3|11390.7|786
1591886100000|2020-06-11 14:35:00|11391.5|11390.9|11387.5|11386.9|11392.7|11391.8|11387.3|11386.7|705
1591886400000|2020-06-11 14:40:00|11387.3|11386.7|11384.9|11384.3|11393.4|11392.5|11383.6|11382.9|683
1591886700000|2020-06-11 14:45:00|11384.8|11384.2|11383.6|11383|11388|11387.4|11381.9|11381.3|701
1591887000000|2020-06-11 14:50:00|11383.5|11382.9|11383.2|11382.6|11385.3|11384.5|11376.1|11375.2|786
1591887300000|2020-06-11 14:55:00|11383.1|11382.3|11381.8|11381.2|11383.9|11383|11376.1|11375.4|795
1591887600000|2020-06-11 15:00:00|11381.6|11381|11377.8|11377.2|11383.2|11382.5|11376.6|11376|706
1591887900000|2020-06-11 15:05:00|11378.3|11377.4|11381.5|11380.9|11384.2|11383.6|11377.4|11376.5|634
1591888200000|2020-06-11 15:10:00|11381.1|11380.6|11380|11379.4|11387|11386.4|11378|11377.4|697
1591888500000|2020-06-11 15:15:00|11380.1|11379.5|11396.1|11395.2|11398.9|11398|11380|11379.4|844
1591888800000|2020-06-11 15:20:00|11395.8|11394.9|11387.1|11386.5|11395.9|11395.1|11385.3|11384.6|716
1591889100000|2020-06-11 15:25:00|11387.2|11386.6|11382.7|11381.8|11387.3|11386.7|11375.8|11375.1|765
1591889400000|2020-06-11 15:30:00|11383|11382.1|11384|11383.4|11387.5|11386.9|11382.3|11381.4|723
1591889700000|2020-06-11 15:35:00|11384.1|11383.2|11369.2|11368.6|11386|11385.4|11369.2|11368.4|766
1591890000000|2020-06-11 15:40:00|11369.1|11368.2|11373.2|11372.6|11373.7|11373.1|11366|11365.4|828
1591890300000|2020-06-11 15:45:00|11373.4|11372.8|11364.6|11364|11375.2|11374.6|11364.5|11363.7|823
1591890600000|2020-06-11 15:50:00|11364.5|11363.9|11372.2|11371.6|11373.6|11372.9|11362.9|11362|843
1591890900000|2020-06-11 15:55:00|11372.3|11371.4|11379.1|11378.5|11380.4|11379.6|11371.7|11371.1|781
1591891200000|2020-06-11 16:00:00|11379|11378.4|11382.1|11381.2|11383.7|11382.8|11376.9|11376|680
1591891500000|2020-06-11 16:05:00|11382|11381.1|11379.8|11378.9|11382.9|11382|11378.3|11377.4|597
1591891800000|2020-06-11 16:10:00|11379.6|11379|11381.5|11380.9|11384.2|11383.3|11377.1|11376.2|600
1591892100000|2020-06-11 16:15:00|11381.7|11381.1|11374.1|11373.5|11381.8|11381.1|11369.7|11368.8|665
1591892400000|2020-06-11 16:20:00|11374|11373.4|11371.1|11370.2|11376.4|11375.6|11370.5|11369.6|657
1591892700000|2020-06-11 16:25:00|11371.2|11370.3|11375.2|11374.3|11376.8|11376.1|11366.6|11365.7|727
1591893000000|2020-06-11 16:30:00|11374.8|11373.9|11378.2|11377.3|11382.2|11381.3|11374.7|11373.8|674
1591893300000|2020-06-11 16:35:00|11378.3|11377.4|11380.6|11380|11382.2|11381.5|11377.6|11377|589
1591893600000|2020-06-11 16:40:00|11380.8|11379.9|11379.1|11378.5|11382.2|11381.3|11376.9|11376.3|599
1591893900000|2020-06-11 16:45:00|11379.2|11378.6|11378.9|11378|11382.1|11381.4|11376.7|11375.9|561
1591894200000|2020-06-11 16:50:00|11379.1|11378.2|11370.1|11369.2|11379.1|11378.2|11369.3|11368.4|571
1591894500000|2020-06-11 16:55:00|11370.2|11369.3|11362.1|11361.5|11370.6|11369.7|11362|11361.2|673
1591894800000|2020-06-11 17:00:00|11361.9|11361.3|11347.4|11346.5|11362.2|11361.3|11345.7|11344.8|819
1591895100000|2020-06-11 17:05:00|11347.5|11346.6|11344.5|11343.6|11349.3|11348.4|11344.1|11343.3|647
1591895400000|2020-06-11 17:10:00|11344.2|11343.3|11339.5|11338.6|11346|11345.1|11338|11337.1|615
1591895700000|2020-06-11 17:15:00|11339.1|11338.2|11332.3|11331.4|11340.1|11339.2|11331.3|11330.4|611
1591896000000|2020-06-11 17:20:00|11332.1|11331.2|11334.5|11333.9|11336.3|11335.6|11331|11330.1|549
1591896300000|2020-06-11 17:25:00|11333.5|11333.6|11324.9|11324.3|11334.1|11333.6|11322.5|11321.4|628
1591896600000|2020-06-11 17:30:00|11325|11324.1|11327|11326.1|11330.3|11329.4|11322.6|11321.7|583
1591896900000|2020-06-11 17:35:00|11327.5|11326.6|11321.6|11321|11328.2|11327.3|11321.6|11321|600
1591897200000|2020-06-11 17:40:00|11321.8|11320.9|11318.1|11317.2|11321.8|11321.1|11312.9|11312|656
1591897500000|2020-06-11 17:45:00|11318.2|11317.3|11311|11310.1|11320.1|11319.4|11310.3|11309.7|649
1591897800000|2020-06-11 17:50:00|11310.9|11310|11318.4|11317.5|11318.4|11317.5|11308|11307.3|624
1591898100000|2020-06-11 17:55:00|11318.3|11317.4|11318.7|11317.8|11326|11325.1|11312.5|11311.6|785
1591898400000|2020-06-11 18:00:00|11318.6|11317.7|11320.3|11319.4|11320.6|11319.8|11315.6|11314.7|635
1591898700000|2020-06-11 18:05:00|11320.2|11319.3|11320.1|11319.2|11326.2|11325.3|11317.2|11316.4|684
1591899000000|2020-06-11 18:10:00|11320|11319.1|11317.3|11316.4|11322.3|11321.4|11313.7|11312.8|585
1591899300000|2020-06-11 18:15:00|11317.5|11316.6|11319|11318.1|11320.6|11319.7|11317.3|11316.4|539
1591899600000|2020-06-11 18:20:00|11319.2|11318.3|11322.2|11321.3|11323.2|11322.3|11318.5|11317.6|467
1591899900000|2020-06-11 18:25:00|11322.1|11321.2|11321.7|11321.1|11324.5|11323.7|11321.2|11320.3|520
1591900200000|2020-06-11 18:30:00|11322.1|11321.2|11318.1|11317.2|11325.8|11324.9|11316|11315.1|562
1591900500000|2020-06-11 18:35:00|11318.2|11317.3|11313.1|11312.2|11318.9|11318|11312.4|11311.6|536
1591900800000|2020-06-11 18:40:00|11313.2|11312.3|11308.1|11307.2|11315.3|11314.5|11303.5|11302.8|684
1591901100000|2020-06-11 18:45:00|11307.9|11307|11307|11306.1|11312.9|11312|11305.9|11305|642
1591901400000|2020-06-11 18:50:00|11306.9|11306|11309.8|11309.2|11310.6|11309.8|11306.9|11306|609
1591901700000|2020-06-11 18:55:00|11309.6|11309|11301.4|11300.5|11311.5|11310.6|11298.1|11297.2|728
1591902000000|2020-06-11 19:00:00|11301|11300.1|11312.3|11311.4|11312.7|11311.8|11301|11300.1|643
1591902300000|2020-06-11 19:05:00|11312.4|11311.5|11306.6|11305.7|11314.2|11313.3|11306.1|11305.3|653
1591902600000|2020-06-11 19:10:00|11307.1|11306.2|11303.1|11302.5|11314.9|11314|11301.2|11300.3|600
1591902900000|2020-06-11 19:15:00|11303.3|11302.4|11299.7|11298.8|11305.5|11304.6|11298.5|11297.7|651
1591903200000|2020-06-11 19:20:00|11300.3|11299.4|11297.3|11296.4|11302.3|11301.4|11294.8|11293.9|711
1591903500000|2020-06-11 19:25:00|11297.4|11296.5|11301.4|11300.5|11302.1|11301.3|11292.7|11291.8|724
1591903800000|2020-06-11 19:30:00|11301.2|11300.3|11303.7|11302.8|11304.5|11303.7|11298.9|11298.2|716
1591904100000|2020-06-11 19:35:00|11303.6|11302.7|11302.3|11301.4|11304.4|11303.7|11298.7|11297.8|619
1591904400000|2020-06-11 19:40:00|11301.9|11301|11309.3|11308.4|11309.9|11309|11301.3|11300.4|560
1591904700000|2020-06-11 19:45:00|11309.2|11308.3|11308.3|11307.4|11310.1|11309.2|11307.3|11306.4|466
1591905000000|2020-06-11 19:50:00|11308|11307.1|11298.7|11297.8|11308.1|11307.2|11298.2|11297.3|517
1591905300000|2020-06-11 19:55:00|11298.6|11297.7|11299.9|11299|11306.5|11305.6|11298|11297.1|512
1591905600000|2020-06-11 20:00:00|11299.8|11298.9|11299.2|11298.6|11303.5|11302.6|11298.6|11297.8|450
1591905900000|2020-06-11 20:05:00|11299.4|11298.5|11291.9|11291|11299.5|11298.6|11291.7|11290.8|434
1591906200000|2020-06-11 20:10:00|11292|11291.1|11294.7|11293.8|11294.8|11293.9|11291.8|11290.9|299
1591906500000|2020-06-11 20:15:00|11294.8|11293.9|11293|11292.1|11296.6|11295.7|11292.6|11291.7|229
1591906800000|2020-06-11 20:20:00|11292.9|11292|11291.4|11290.5|11293.9|11293|11291.1|11290.3|184
1591907100000|2020-06-11 20:25:00|11291.3|11290.4|11291.9|11291|11293.4|11292.5|11290.4|11289.6|149
1591907400000|2020-06-11 20:30:00|11291.8|11290.9|11290.5|11289.6|11292.3|11291.5|11289.1|11288.3|223
1591907700000|2020-06-11 20:35:00|11290.6|11289.7|11292.5|11291.6|11293.1|11292.2|11290.2|11289.3|186
1591908000000|2020-06-11 20:40:00|11292.4|11291.5|11292.7|11291.8|11293.1|11292.2|11290.9|11290|157
1591908300000|2020-06-11 20:45:00|11292.4|11291.5|11296.4|11295.5|11296.7|11295.8|11292.3|11291.4|254
1591908600000|2020-06-11 20:50:00|11296.5|11295.6|11300.3|11299.4|11301.5|11300.4|11296.5|11295.6|258
1591908900000|2020-06-11 20:55:00|11300.4|11299.5|11299.8|11298.1|11300.6|11299.7|11297.7|11295.5|471
1591909200000|2020-06-11 21:00:00|11300|11294.7|11297.5|11291.5|11300.2|11296.3|11297.5|11291.5|44
1591909500000|2020-06-11 21:05:00|11297.4|11291.4|11297.7|11291.8|11298|11292.5|11296.8|11290.9|126
1591909800000|2020-06-11 21:10:00|11297.6|11291.9|11298.7|11296.1|11299.5|11296.3|11295.6|11290.3|261
1591910100000|2020-06-11 21:15:00|11298.6|11296.2|11299.2|11293.2|11299.4|11296.5|11296.7|11290.7|241
1591910400000|2020-06-11 21:20:00|11299.1|11293.1|11304.3|11300.4|11304.8|11300.7|11298.8|11293.1|380
1591910700000|2020-06-11 21:25:00|11304|11300.5|11303.8|11297.8|11304.9|11300.6|11302.5|11297.8|267
1591911000000|2020-06-11 21:30:00|11303.9|11297.9|11299|11293.9|11304.4|11298.4|11298.1|11293.1|309
1591911300000|2020-06-11 21:35:00|11299.1|11293.8|11299.7|11295.5|11302.5|11296.6|11298.5|11292.9|296
1591911600000|2020-06-11 21:40:00|11299.8|11295.6|11299.5|11295|11302.3|11296.3|11298.1|11294.9|246
1591911900000|2020-06-11 21:45:00|11299.3|11295.5|11297.5|11294|11299.5|11295.5|11296.7|11291.6|259
1591912200000|2020-06-11 21:50:00|11296.1|11293.2|11295.8|11291.2|11296.8|11294.1|11294.2|11290.7|358
1591912500000|2020-06-11 21:55:00|11295.9|11291.3|11295.8|11291|11299.5|11294.2|11294.7|11290.2|120
1591912800000|2020-06-11 22:00:00|11296.1|11291.5|11289.4|11288.5|11302.7|11296.7|11289.3|11288.2|414
1591913100000|2020-06-11 22:05:00|11289.8|11288.2|11291.5|11290.6|11292.3|11291.4|11288.8|11287.8|381
1591913400000|2020-06-11 22:10:00|11291.6|11290.7|11293|11292.1|11293.7|11292.7|11289.6|11288.6|504
1591913700000|2020-06-11 22:15:00|11292.9|11292|11292.9|11292|11294.9|11294|11291.8|11290.9|250
1591914000000|2020-06-11 22:20:00|11293|11292.1|11291.2|11290.3|11293.4|11292.5|11290.9|11290|169
1591914300000|2020-06-11 22:25:00|11291.3|11290.4|11289.1|11288.2|11292|11291.1|11287.7|11286.8|274
1591914600000|2020-06-11 22:30:00|11289.2|11288.3|11290.7|11289.8|11293.2|11292.1|11289.2|11288.3|411
1591914900000|2020-06-11 22:35:00|11290.4|11289.5|11291.4|11290.5|11292.4|11291.5|11290.3|11289.3|318
1591915200000|2020-06-11 22:40:00|11291.7|11290.8|11293.4|11292.5|11293.8|11292.9|11291.3|11290.4|208
1591915500000|2020-06-11 22:45:00|11293.3|11292.4|11297.2|11296.3|11298.3|11297.4|11293.3|11292.4|304
1591915800000|2020-06-11 22:50:00|11297.1|11296.2|11296.4|11295.5|11297.2|11296.3|11295.6|11294.7|206
1591916100000|2020-06-11 22:55:00|11296.3|11295.4|11299.3|11298.4|11299.3|11298.4|11296.2|11295.3|173
1591916400000|2020-06-11 23:00:00|11299.4|11298.5|11296.6|11295.7|11300.3|11299.4|11295.5|11294.6|384
1591916700000|2020-06-11 23:05:00|11296.7|11295.8|11295.2|11294.3|11296.7|11295.8|11294.8|11293.9|256
1591917000000|2020-06-11 23:10:00|11295.3|11294.4|11293.8|11292.9|11295.9|11295|11293.7|11292.8|261
1591917300000|2020-06-11 23:15:00|11293.5|11292.6|11292.7|11291.8|11293.6|11292.7|11288.4|11287.5|307
1591917600000|2020-06-11 23:20:00|11292.9|11292|11290.4|11289.5|11294.3|11293.4|11289.5|11288.6|266
1591917900000|2020-06-11 23:25:00|11290.6|11289.7|11291.4|11290.5|11291.8|11290.9|11289.8|11288.9|271
1591918200000|2020-06-11 23:30:00|11291.5|11290.6|11297.1|11296.2|11297.1|11296.2|11290.8|11289.9|303
1591918500000|2020-06-11 23:35:00|11297|11296.1|11294.5|11293.6|11300.6|11299.7|11294.3|11293.4|321
1591918800000|2020-06-11 23:40:00|11294.6|11293.7|11293.7|11292.8|11295.8|11294.9|11293.6|11292.7|287
1591919100000|2020-06-11 23:45:00|11293.8|11292.9|11293.2|11292.3|11294.8|11293.9|11292.6|11291.7|305
1591919400000|2020-06-11 23:50:00|11293.7|11292.8|11292.6|11291.7|11294.9|11294|11292.6|11291.7|202
1591919700000|2020-06-11 23:55:00|11292.7|11291.8|11288.6|11287.7|11293.7|11292.8|11288.1|11287.2|356
1591920000000|2020-06-12 00:00:00|11288.7|11287.8|11288.2|11287.3|11291.1|11290.2|11284.5|11283.6|559
1591920300000|2020-06-12 00:05:00|11288.1|11287.2|11284.4|11283.5|11288.3|11287.4|11284|11283.1|400
1591920600000|2020-06-12 00:10:00|11284.5|11283.6|11282.7|11281.8|11284.6|11283.8|11281.4|11280.7|430
1591920900000|2020-06-12 00:15:00|11282.6|11281.7|11284.4|11283.8|11285.5|11284.6|11282.5|11281.7|410
1591921200000|2020-06-12 00:20:00|11283.9|11283.3|11291.6|11290.7|11292|11291.3|11283.9|11283.1|384
1591921500000|2020-06-12 00:25:00|11291.7|11290.8|11289.5|11288.9|11292.7|11291.8|11287|11286.1|451
1591921800000|2020-06-12 00:30:00|11289.8|11289.2|11292.1|11291.2|11293.6|11292.7|11289.1|11288.3|452
1591922100000|2020-06-12 00:35:00|11292.2|11291.3|11293.4|11292.5|11293.7|11292.8|11290.3|11289.4|321
1591922400000|2020-06-12 00:40:00|11293.2|11292.6|11293|11292.1|11294.7|11293.8|11290.5|11289.7|390
1591922700000|2020-06-12 00:45:00|11292.7|11291.8|11289|11288.1|11293.2|11292.4|11288.9|11288|363
1591923000000|2020-06-12 00:50:00|11289.1|11288.2|11283.5|11282.6|11289.6|11288.7|11283.5|11282.6|425
1591923300000|2020-06-12 00:55:00|11283.2|11282.3|11283.5|11282.6|11285.1|11284.3|11281|11280.1|432
1591923600000|2020-06-12 01:00:00|11283.4|11282.5|11279.5|11278.6|11283.9|11283|11277.6|11276.7|518
1591923900000|2020-06-12 01:05:00|11279|11278.1|11278|11277.1|11280.3|11279.4|11277|11276.1|496
1591924200000|2020-06-12 01:10:00|11278.4|11277.5|11281.7|11280.8|11282.2|11281.3|11277.8|11276.9|419
1591924500000|2020-06-12 01:15:00|11281.4|11280.5|11282.4|11281.5|11284.7|11283.8|11281.4|11280.5|448
1591924800000|2020-06-12 01:20:00|11282.3|11281.4|11282.7|11281.8|11283.4|11282.5|11280.7|11279.8|470
1591925100000|2020-06-12 01:25:00|11282.8|11282.2|11283.1|11282.2|11283.3|11282.5|11280.1|11279.4|394
1591925400000|2020-06-12 01:30:00|11283|11282.1|11282.9|11282|11283.3|11282.6|11280.8|11279.9|493
1591925700000|2020-06-12 01:35:00|11283.1|11282.5|11284.3|11283.4|11286.2|11285.3|11282.4|11281.5|400
1591926000000|2020-06-12 01:40:00|11284.2|11283.6|11282.9|11282|11285.2|11284.3|11280.7|11279.8|428
1591926300000|2020-06-12 01:45:00|11283|11282.1|11283.4|11282.5|11284.6|11283.7|11282.2|11281.6|363
1591926600000|2020-06-12 01:50:00|11283.6|11282.7|11285.9|11285|11286|11285.1|11283.3|11282.4|394
1591926900000|2020-06-12 01:55:00|11285.7|11284.8|11288.6|11288|11289.8|11288.9|11284.1|11283.4|473
1591927200000|2020-06-12 02:00:00|11288.5|11287.9|11290.1|11289.2|11290.2|11289.5|11286.1|11285.2|446
1591927500000|2020-06-12 02:05:00|11289.8|11288.9|11291.2|11290.3|11291.8|11290.9|11289.1|11288.2|382
1591927800000|2020-06-12 02:10:00|11291.1|11290.2|11293.5|11292.6|11293.7|11292.8|11290.3|11289.4|380
1591928100000|2020-06-12 02:15:00|11293.4|11292.5|11294.9|11294|11296.1|11295.2|11291.5|11290.7|417
1591928400000|2020-06-12 02:20:00|11294.6|11293.7|11293|11292.1|11298.1|11297.2|11292.2|11291.3|450
1591928700000|2020-06-12 02:25:00|11292.7|11291.8|11293.9|11293|11294.2|11293.3|11290.1|11289.2|363
1591929000000|2020-06-12 02:30:00|11293.6|11292.7|11296.6|11295.7|11296.7|11295.8|11292|11291.1|383
1591929300000|2020-06-12 02:35:00|11296.7|11295.8|11292.2|11291.3|11297.7|11297|11292|11291.3|369
1591929600000|2020-06-12 02:40:00|11292.3|11291.4|11291.5|11290.6|11293.7|11292.8|11291.1|11290.2|369
1591929900000|2020-06-12 02:45:00|11291.7|11290.8|11291.6|11290.7|11292.6|11291.7|11289.9|11289.1|355
1591930200000|2020-06-12 02:50:00|11291.9|11291|11293|11292.1|11293|11292.1|11291.2|11290.4|280
1591930500000|2020-06-12 02:55:00|11292.9|11292|11289.5|11288.6|11293|11292.1|11288.8|11287.9|391
1591930800000|2020-06-12 03:00:00|11289.4|11288.5|11290|11289.1|11290.9|11290|11288|11287.1|391
1591931100000|2020-06-12 03:05:00|11289.8|11288.9|11292.1|11291.2|11292.3|11291.4|11288.9|11288.1|324
1591931400000|2020-06-12 03:10:00|11292|11291.1|11293|11292.1|11293.4|11292.5|11290.7|11289.8|302
1591931700000|2020-06-12 03:15:00|11293.1|11292.2|11291.6|11291|11293.5|11292.7|11291|11290.1|311
1591932000000|2020-06-12 03:20:00|11291.8|11290.9|11290.1|11289.5|11291.8|11291|11289.1|11288.4|329
1591932300000|2020-06-12 03:25:00|11290.2|11289.6|11290.3|11289.4|11291.4|11290.5|11289.2|11288.3|280
1591932600000|2020-06-12 03:30:00|11290.4|11289.5|11292.3|11291.4|11292.9|11292|11289.2|11288.3|314
1591932900000|2020-06-12 03:35:00|11292.4|11291.5|11292.5|11291.6|11293.8|11292.9|11291.5|11290.7|344
1591933200000|2020-06-12 03:40:00|11292.6|11291.7|11292.7|11291.8|11293.1|11292.2|11291.2|11290.3|338
1591933500000|2020-06-12 03:45:00|11292.8|11291.9|11294.7|11293.8|11295.1|11294.2|11291.7|11290.9|422
1591933800000|2020-06-12 03:50:00|11294.6|11294|11297.8|11296.9|11298.2|11297.4|11294.3|11293.5|325
1591934100000|2020-06-12 03:55:00|11298|11297.1|11294.2|11293.3|11298.3|11297.4|11293.8|11292.9|311
1591934400000|2020-06-12 04:00:00|11294.3|11293.4|11294.3|11293.7|11296.4|11295.5|11294|11293.3|303
1591934700000|2020-06-12 04:05:00|11294.4|11293.8|11298.1|11297.2|11298.4|11297.5|11294.4|11293.6|307
1591935000000|2020-06-12 04:10:00|11297.9|11297|11292.9|11292|11298.3|11297.4|11292.4|11291.5|387
1591935300000|2020-06-12 04:15:00|11293|11292.1|11294.5|11293.6|11295.9|11295.1|11293|11292.1|342
1591935600000|2020-06-12 04:20:00|11294.6|11293.7|11295.3|11294.4|11295.9|11295|11292.7|11292|326
1591935900000|2020-06-12 04:25:00|11295.4|11294.5|11294.2|11293.6|11296.3|11295.6|11293.9|11293|298
1591936200000|2020-06-12 04:30:00|11294.3|11293.4|11293.5|11292.6|11294.3|11293.4|11292.3|11291.4|256
1591936500000|2020-06-12 04:35:00|11293.4|11292.5|11292.8|11291.9|11294.5|11293.9|11292.7|11291.8|175
1591936800000|2020-06-12 04:40:00|11293|11292.1|11293.7|11292.8|11293.9|11293|11292.3|11291.4|248
1591937100000|2020-06-12 04:45:00|11293.6|11292.7|11294.3|11293.4|11295|11294.2|11291.7|11290.8|362
1591937400000|2020-06-12 04:50:00|11294.2|11293.3|11296.4|11295.5|11296.5|11295.6|11294.2|11293.3|319
1591937700000|2020-06-12 04:55:00|11296.5|11295.6|11297.5|11296.6|11297.7|11296.9|11294.9|11294.3|329
1591938000000|2020-06-12 05:00:00|11297.4|11296.5|11295|11294.1|11297.8|11297.2|11294.6|11293.9|313
1591938300000|2020-06-12 05:05:00|11294.9|11294|11296.2|11295.3|11297.3|11296.4|11294.9|11294|298
1591938600000|2020-06-12 05:10:00|11296.1|11295.2|11297.3|11296.4|11297.3|11296.4|11295.3|11294.5|226
1591938900000|2020-06-12 05:15:00|11297.4|11296.5|11295.3|11294.4|11297.4|11296.5|11293.7|11292.8|296
1591939200000|2020-06-12 05:20:00|11295|11294.1|11297.3|11296.4|11297.4|11296.5|11294.3|11293.6|242
1591939500000|2020-06-12 05:25:00|11297.2|11296.3|11296.7|11295.8|11298.6|11297.7|11295.5|11294.6|358
1591939800000|2020-06-12 05:30:00|11296.4|11295.5|11299.6|11298.7|11300.7|11299.8|11296.3|11295.5|361
1591940100000|2020-06-12 05:35:00|11299.5|11298.6|11305.5|11304.6|11305.7|11304.9|11299.5|11298.6|344
1591940400000|2020-06-12 05:40:00|11305.3|11304.4|11305.9|11305.3|11307.3|11306.4|11303.9|11303|323
1591940700000|2020-06-12 05:45:00|11305.8|11305|11308.3|11307.4|11308.4|11307.6|11305|11304.4|321
1591941000000|2020-06-12 05:50:00|11308.1|11307.5|11313.4|11312.5|11314.3|11313.4|11306.1|11305.3|453
1591941300000|2020-06-12 05:55:00|11313|11312.1|11311.9|11310.6|11313.1|11312.3|11306.9|11306.2|432
1591941600000|2020-06-12 06:00:00|11311.6|11310.7|11311.9|11311|11313.5|11312.6|11308.6|11307.7|498
1591941900000|2020-06-12 06:05:00|11312.1|11311.2|11314.4|11313.5|11316.6|11315.7|11312.1|11311.2|541
1591942200000|2020-06-12 06:10:00|11314.5|11313.6|11307.9|11307|11315.1|11314.2|11307.5|11306.6|509
1591942500000|2020-06-12 06:15:00|11307.7|11307.1|11306.5|11305.6|11309.5|11308.6|11305.9|11305.1|524
1591942800000|2020-06-12 06:20:00|11306.4|11305.5|11297.9|11297|11306.5|11305.7|11297.6|11296.9|557
1591943100000|2020-06-12 06:25:00|11298|11297.1|11304.2|11303.6|11304.2|11303.6|11297.5|11296.6|552
1591943400000|2020-06-12 06:30:00|11304.3|11303.7|11309.9|11309.3|11310.2|11309.6|11303.9|11303.2|590
1591943700000|2020-06-12 06:35:00|11310|11309.4|11309.7|11309.1|11313.6|11312.9|11309.5|11308.9|548
1591944000000|2020-06-12 06:40:00|11309.6|11309|11305.1|11304.2|11309.8|11309.1|11304.1|11303.5|460
1591944300000|2020-06-12 06:45:00|11305|11304.1|11307.1|11306.5|11308.1|11307.4|11303.7|11303|446
1591944600000|2020-06-12 06:50:00|11307.4|11306.8|11306.8|11306.2|11309.4|11308.7|11306.6|11305.8|478
1591944900000|2020-06-12 06:55:00|11307|11306.4|11304.8|11303.9|11308.9|11308.1|11302|11301.3|587
1591945200000|2020-06-12 07:00:00|11304.9|11304|11306.4|11305.8|11308.2|11307.5|11302.3|11301.5|677
1591945500000|2020-06-12 07:05:00|11306.5|11305.6|11299.1|11298.2|11306.5|11305.7|11297.6|11296.9|671
1591945800000|2020-06-12 07:10:00|11299|11298.1|11310.4|11309.8|11315|11314.1|11298.4|11297.7|802
1591946100000|2020-06-12 07:15:00|11310.6|11309.7|11317.3|11316.4|11319.1|11318.4|11309.7|11309|769
1591946400000|2020-06-12 07:20:00|11317.2|11316.3|11314.6|11313.7|11317.8|11317|11313.2|11312.4|684
1591946700000|2020-06-12 07:25:00|11314.4|11313.5|11312.2|11311.6|11315.5|11314.9|11310.5|11309.9|607
1591947000000|2020-06-12 07:30:00|11312.4|11311.8|11311.5|11310.9|11313.1|11312.5|11308.7|11307.9|611
1591947300000|2020-06-12 07:35:00|11311.3|11310.7|11307.9|11307.3|11312.5|11311.9|11307.1|11306.5|590
1591947600000|2020-06-12 07:40:00|11308.1|11307.5|11307.7|11307.1|11312.1|11311.5|11305.6|11305|604
1591947900000|2020-06-12 07:45:00|11307.8|11307.2|11311.6|11311|11311.6|11311|11305.9|11305.3|659
1591948200000|2020-06-12 07:50:00|11311.5|11310.9|11318|11317.4|11318|11317.4|11308.9|11308.3|625
1591948500000|2020-06-12 07:55:00|11318.1|11317.5|11322|11321.4|11322.2|11321.5|11316.9|11316.3|669
1591948800000|2020-06-12 08:00:00|11321.7|11321.1|11327.6|11326.7|11327.7|11327|11320.6|11320|569
1591949100000|2020-06-12 08:05:00|11327.9|11327.3|11327.2|11326.6|11329.9|11329.3|11325.5|11324.9|541
1591949400000|2020-06-12 08:10:00|11327.4|11326.5|11325.6|11325|11329.9|11329.3|11324.6|11324|490
1591949700000|2020-06-12 08:15:00|11325.5|11324.9|11326.3|11325.7|11329.1|11328.5|11325.2|11324.6|373
1591950000000|2020-06-12 08:20:00|11326.1|11325.5|11328.6|11328|11328.6|11328|11325.8|11325.2|399
1591950300000|2020-06-12 08:25:00|11328.5|11327.9|11329.4|11328.8|11330.1|11329.5|11326.3|11325.7|341
1591950600000|2020-06-12 08:30:00|11329.3|11328.7|11334.5|11333.9|11334.7|11333.9|11328.5|11327.8|499
1591950900000|2020-06-12 08:35:00|11334.4|11333.8|11338.6|11338|11339.1|11338.5|11332.3|11331.7|451
1591951200000|2020-06-12 08:40:00|11338.7|11338.1|11335.5|11334.9|11340.8|11340.2|11334.6|11333.8|423
1591951500000|2020-06-12 08:45:00|11335.6|11335|11337.4|11336.8|11338.5|11337.8|11333.9|11333.3|474
1591951800000|2020-06-12 08:50:00|11337.5|11336.9|11328.8|11328.2|11337.8|11337.1|11328.7|11327.8|424
1591952100000|2020-06-12 08:55:00|11329|11328.1|11325.1|11324.5|11329.8|11329.2|11324.8|11324.2|541
1591952400000|2020-06-12 09:00:00|11325.4|11324.8|11325|11324.4|11327.1|11326.5|11322.4|11321.8|539
1591952700000|2020-06-12 09:05:00|11325.1|11324.2|11325.2|11324.3|11325.9|11325.3|11322.3|11321.7|484
1591953000000|2020-06-12 09:10:00|11324.9|11324|11316.6|11316|11325.8|11324.9|11316|11315.3|485
1591953300000|2020-06-12 09:15:00|11316.7|11316.1|11311.6|11311|11318.8|11318.2|11311.3|11310.7|572
1591953600000|2020-06-12 09:20:00|11311.8|11311.2|11320.4|11319.8|11321.8|11321.2|11311.5|11310.9|539
1591953900000|2020-06-12 09:25:00|11320.3|11319.7|11321.7|11321.1|11321.8|11321.2|11318.4|11317.8|421
1591954200000|2020-06-12 09:30:00|11321.6|11321|11314.6|11314|11322.2|11321.6|11314.1|11313.5|452
1591954500000|2020-06-12 09:35:00|11314.7|11314.1|11311.6|11311|11315.1|11314.5|11310.4|11309.8|383
1591954800000|2020-06-12 09:40:00|11311.4|11310.8|11314.8|11313.9|11315.9|11315.1|11311.1|11310.4|412
1591955100000|2020-06-12 09:45:00|11314.6|11314|11316.9|11316.3|11318.4|11317.8|11314.5|11313.8|458
1591955400000|2020-06-12 09:50:00|11317|11316.4|11324.6|11324|11325.8|11325.1|11315.8|11315.2|474
1591955700000|2020-06-12 09:55:00|11324.7|11324.1|11322.2|11321.6|11325.1|11324.5|11319.7|11319.1|482
1591956000000|2020-06-12 10:00:00|11322.1|11321.5|11321.3|11320.7|11324.2|11323.6|11319.5|11318.9|433
1591956300000|2020-06-12 10:05:00|11321.6|11321|11314.6|11314|11322.8|11322.2|11313.9|11313.2|562
1591956600000|2020-06-12 10:10:00|11314.5|11313.9|11322.8|11321.9|11322.9|11322.2|11313.4|11312.5|533
1591956900000|2020-06-12 10:15:00|11322.7|11321.8|11320|11319.1|11326.8|11326.2|11319.9|11319|545
1591957200000|2020-06-12 10:20:00|11319.5|11318.9|11317|11316.4|11321.5|11320.8|11317|11316.3|466
1591957500000|2020-06-12 10:25:00|11316.8|11316.2|11326.9|11326|11328.1|11327.2|11316.8|11316.2|542
1591957800000|2020-06-12 10:30:00|11326.7|11326.1|11314.9|11314.3|11327.3|11326.5|11313.5|11312.8|555
1591958100000|2020-06-12 10:35:00|11315|11314.4|11313|11312.4|11315|11314.4|11310.1|11309.5|668
1591958400000|2020-06-12 10:40:00|11312.8|11312.2|11312|11311.1|11314.8|11314.1|11311.4|11310.7|563
1591958700000|2020-06-12 10:45:00|11311.8|11311.2|11304.9|11304|11313.8|11313.1|11303.4|11302.5|556
1591959000000|2020-06-12 10:50:00|11305|11304.1|11298.3|11297.7|11305.1|11304.5|11296.3|11295.4|654
1591959300000|2020-06-12 10:55:00|11298.7|11297.4|11303|11302.4|11307.5|11306.8|11298.7|11297.4|575
1591959600000|2020-06-12 11:00:00|11303.1|11302.5|11298.1|11297.5|11305.1|11304.5|11292.9|11292.2|622
1591959900000|2020-06-12 11:05:00|11298.3|11297.4|11297.2|11296.3|11300.4|11299.8|11296|11295.2|569
1591960200000|2020-06-12 11:10:00|11297.3|11296.4|11297.8|11296.9|11302.7|11302.1|11295.4|11294.5|599
1591960500000|2020-06-12 11:15:00|11297.7|11296.8|11304.2|11303.6|11304.9|11304.2|11297.4|11296.5|546
1591960800000|2020-06-12 11:20:00|11304.3|11303.4|11308.3|11307.7|11308.5|11307.8|11303.1|11302.5|499
1591961100000|2020-06-12 11:25:00|11308.4|11307.5|11312|11311.4|11312.2|11311.4|11308|11307.4|562
1591961400000|2020-06-12 11:30:00|11311.8|11311.2|11317|11316.4|11317.5|11316.8|11311.8|11311.2|488
1591961700000|2020-06-12 11:35:00|11316.7|11316.1|11318.2|11317.3|11318.9|11318.1|11315.6|11315|462
1591962000000|2020-06-12 11:40:00|11318.3|11317.6|11311.7|11311.1|11318.6|11318|11311.4|11310.5|421
1591962300000|2020-06-12 11:45:00|11311.8|11311.2|11311.7|11310.8|11315.1|11314.5|11311.1|11310.3|472
1591962600000|2020-06-12 11:50:00|11311.6|11311|11307.8|11307.2|11313.6|11313|11304.6|11304|484
1591962900000|2020-06-12 11:55:00|11308|11307.4|11310|11309.1|11312.4|11311.6|11306.1|11305.5|488
1591963200000|2020-06-12 12:00:00|11309.6|11309|11314.2|11313.6|11315.9|11315.3|11309.6|11309|461
1591963500000|2020-06-12 12:05:00|11314|11313.4|11308.4|11307.5|11314.6|11314|11308.2|11307.5|490
1591963800000|2020-06-12 12:10:00|11308.3|11307.7|11304.7|11304.1|11308.5|11307.9|11302.1|11301.5|523
1591964100000|2020-06-12 12:15:00|11304.5|11303.9|11308.5|11307.6|11309.1|11308.5|11303.8|11303|473
1591964400000|2020-06-12 12:20:00|11308.6|11307.7|11307|11306.4|11309.2|11308.4|11303.9|11303|565
1591964700000|2020-06-12 12:25:00|11307.2|11306.3|11301|11300.1|11307.6|11306.7|11300.9|11300|544
1591965000000|2020-06-12 12:30:00|11300.9|11300|11298.5|11297.9|11304.2|11303.5|11296.5|11295.9|479
1591965300000|2020-06-12 12:35:00|11298.6|11298|11307.3|11306.7|11307.7|11306.9|11294.5|11293.9|702
1591965600000|2020-06-12 12:40:00|11307.4|11306.8|11306.2|11305.6|11311.6|11310.8|11305|11304.1|585
1591965900000|2020-06-12 12:45:00|11306.6|11306|11303|11302.1|11307.6|11307|11301|11300.3|553
1591966200000|2020-06-12 12:50:00|11302.9|11302|11307|11306.4|11307.7|11307.1|11299.7|11298.9|556
1591966500000|2020-06-12 12:55:00|11306.9|11306.3|11305.6|11305|11308.5|11307.9|11305.3|11304.7|459
1591966800000|2020-06-12 13:00:00|11305.8|11305.2|11298|11297.1|11306.3|11305.7|11294.5|11293.8|655
1591967100000|2020-06-12 13:05:00|11298.2|11297.3|11303.3|11302.7|11303.6|11302.7|11291.8|11291.2|702
1591967400000|2020-06-12 13:10:00|11303.6|11302.5|11304.8|11304.2|11306.3|11305.5|11299.8|11299|611
1591967700000|2020-06-12 13:15:00|11305|11304.1|11304.2|11303.6|11305|11304.1|11299.7|11298.9|560
1591968000000|2020-06-12 13:20:00|11304.3|11303.7|11312|11311.4|11312.1|11311.4|11303.9|11303.1|545
1591968300000|2020-06-12 13:25:00|11311.9|11311.3|11306.2|11305.6|11312.2|11311.6|11305.9|11305.3|325
1591968600000|2020-06-12 13:30:00|11306.4|11305.8|11298.9|11298.3|11306.5|11305.9|11295.6|11295|399
1591968900000|2020-06-12 13:35:00|11298.6|11298|11307.3|11306.4|11308.7|11308.1|11297.2|11296.6|427
1591969200000|2020-06-12 13:40:00|11306.8|11306.2|11320.2|11319.6|11323.5|11322.6|11306.5|11305.7|448
1591969500000|2020-06-12 13:45:00|11320.3|11319.4|11315.7|11315.1|11322|11321.1|11315.4|11314.7|447
1591969800000|2020-06-12 13:50:00|11315.2|11314.6|11309.2|11308.6|11317.6|11316.8|11308.9|11308.2|677
1591970100000|2020-06-12 13:55:00|11309.6|11308.7|11302.3|11301.1|11310.2|11309.3|11299.4|11298.5|626
1591970400000|2020-06-12 14:00:00|11302.5|11301.3|11301.8|11300.9|11304.8|11303.9|11294.8|11294.1|755
1591970700000|2020-06-12 14:05:00|11301.7|11300.8|11301.3|11300.4|11302.1|11301.5|11297.1|11296.5|648
1591971000000|2020-06-12 14:10:00|11301.1|11300.5|11302|11301.4|11303.9|11303.3|11297.9|11297.3|611
1591971300000|2020-06-12 14:15:00|11301.9|11301.3|11296.5|11295.9|11305.9|11305.1|11296.4|11295.8|621
1591971600000|2020-06-12 14:20:00|11296.4|11295.8|11294.4|11293.8|11298.1|11297.5|11293.6|11292.9|600
1591971900000|2020-06-12 14:25:00|11294.6|11294|11287.9|11287.3|11294.6|11294|11286.1|11285.5|645
1591972200000|2020-06-12 14:30:00|11288.1|11287.5|11285|11284.4|11289.9|11289.3|11283.1|11282.5|650
1591972500000|2020-06-12 14:35:00|11284.7|11284.1|11271.7|11270.8|11285.4|11284.7|11270.4|11269.8|823
1591972800000|2020-06-12 14:40:00|11271.6|11270.7|11266.7|11266.1|11272.3|11271.4|11264|11263.2|770
1591973100000|2020-06-12 14:45:00|11266.8|11265.9|11266.8|11266.2|11270.4|11269.6|11264.8|11264.2|751
1591973400000|2020-06-12 14:50:00|11267.1|11266.1|11253|11252.1|11267.3|11266.6|11246.3|11245.4|857
1591973700000|2020-06-12 14:55:00|11252.7|11252|11246.9|11246|11261.1|11260.2|11239.5|11238.6|1012
1591974000000|2020-06-12 15:00:00|11246.3|11245.4|11236.6|11235.7|11251.5|11250.7|11234.4|11233.5|964
1591974300000|2020-06-12 15:05:00|11236.2|11235.3|11250.7|11250.1|11253.5|11252.6|11236.1|11235.2|961
1591974600000|2020-06-12 15:10:00|11250.8|11250.2|11236|11235.1|11251.6|11250.8|11235|11234.1|864
1591974900000|2020-06-12 15:15:00|11236.2|11235.3|11235|11234.1|11243.2|11242.3|11233.9|11233|959
1591975200000|2020-06-12 15:20:00|11234.9|11234.3|11238|11237.1|11245.6|11244.7|11234.6|11233.7|906
1591975500000|2020-06-12 15:25:00|11237.9|11237|11243.9|11243.3|11247.3|11246.4|11237.1|11236.2|877
1591975800000|2020-06-12 15:30:00|11244.1|11243.2|11246.3|11245.4|11247.9|11247|11239.4|11238.7|779
1591976100000|2020-06-12 15:35:00|11246.7|11245.8|11253.2|11252.3|11255.4|11254.6|11244|11243.3|857
1591976400000|2020-06-12 15:40:00|11253|11252.1|11249.4|11248.5|11256.4|11255.5|11248|11247.1|802
1591976700000|2020-06-12 15:45:00|11249.5|11248.6|11256|11255.4|11259|11258.1|11248.1|11247.2|796
1591977000000|2020-06-12 15:50:00|11255.7|11255.1|11253|11252.1|11257.2|11256.3|11250.2|11249.6|782
1591977300000|2020-06-12 15:55:00|11252.9|11252.3|11252.1|11251.5|11256.5|11255.6|11250.4|11249.6|717
1591977600000|2020-06-12 16:00:00|11252.3|11251.7|11254.7|11253.8|11256.2|11255.3|11247.2|11246.5|743
1591977900000|2020-06-12 16:05:00|11255|11254.4|11252.6|11252|11257|11256.3|11252|11251.1|654
1591978200000|2020-06-12 16:10:00|11252.7|11251.8|11249.2|11248.6|11253.9|11253.2|11249|11248.4|604
1591978500000|2020-06-12 16:15:00|11249.3|11248.7|11251.7|11251.1|11253.5|11252.8|11248|11247.1|602
1591978800000|2020-06-12 16:20:00|11251.5|11250.9|11245.2|11244.3|11256.3|11255.1|11243.9|11243.3|657
1591979100000|2020-06-12 16:25:00|11245.3|11244.4|11249.7|11249.1|11255.8|11255.1|11244.3|11243.7|645
1591979400000|2020-06-12 16:30:00|11249.5|11248.9|11242.2|11241.6|11249.9|11249.1|11242.2|11241.6|651
1591979700000|2020-06-12 16:35:00|11242.3|11241.3|11246.9|11246|11248.3|11247.7|11241.3|11240.7|635
1591980000000|2020-06-12 16:40:00|11247|11246.4|11249.6|11249|11251.5|11250.9|11246.1|11245.4|574
1591980300000|2020-06-12 16:45:00|11249.7|11249.1|11244|11243.4|11249.7|11249.1|11243.9|11243.2|576
1591980600000|2020-06-12 16:50:00|11243.9|11243.3|11251.1|11250.5|11251.5|11250.9|11243.9|11243.3|651
1591980900000|2020-06-12 16:55:00|11251|11250.4|11236.5|11235.9|11251|11250.4|11235.3|11234.6|836
1591981200000|2020-06-12 17:00:00|11236.6|11236|11236|11235.4|11239|11238.3|11232.5|11231.8|766
1591981500000|2020-06-12 17:05:00|11236.3|11235.8|11240|11239.1|11245.3|11244.4|11236.3|11235.6|691
1591981800000|2020-06-12 17:10:00|11239.8|11239.2|11235.1|11234.5|11240.2|11239.5|11235|11234.2|660
1591982100000|2020-06-12 17:15:00|11235.3|11234.7|11230.1|11229.5|11235.7|11235.1|11228.9|11228.3|538
1591982400000|2020-06-12 17:20:00|11230.3|11229.4|11222.1|11221.5|11231.3|11230.6|11220.4|11219.7|617
1591982700000|2020-06-12 17:25:00|11221.9|11221.2|11219.6|11218.7|11222.4|11221.8|11218.3|11217.7|688
1591983000000|2020-06-12 17:30:00|11219.5|11218.9|11219.2|11218.6|11221.9|11221.3|11218.3|11217.7|606
1591983300000|2020-06-12 17:35:00|11219.1|11218.5|11217.9|11217|11221.2|11220.6|11214.5|11213.8|642
1591983600000|2020-06-12 17:40:00|11217.5|11216.9|11220.8|11220.2|11224.1|11223.2|11215.1|11214.2|749
1591983900000|2020-06-12 17:45:00|11220.7|11219.9|11215.3|11214.4|11223.1|11222.4|11212.9|11212.3|726
1591984200000|2020-06-12 17:50:00|11215.7|11214.8|11222.1|11221.2|11222.8|11222.1|11214.5|11213.6|672
1591984500000|2020-06-12 17:55:00|11222.2|11221.5|11224.4|11223.8|11226.1|11225.5|11221.1|11220.3|635
1591984800000|2020-06-12 18:00:00|11224.3|11223.7|11224.6|11223.7|11229.2|11228.5|11222.1|11221.5|756
1591985100000|2020-06-12 18:05:00|11224.2|11223.6|11222.3|11221.7|11226.2|11225.6|11221.6|11220.7|601
1591985400000|2020-06-12 18:10:00|11222.6|11222|11226.9|11226.3|11228.5|11227.6|11222.6|11222|687
1591985700000|2020-06-12 18:15:00|11227.2|11226.6|11226.3|11225.4|11228|11227.3|11225.5|11224.6|595
1591986000000|2020-06-12 18:20:00|11226.4|11225.5|11226.4|11225.5|11227.1|11226.3|11223.7|11223|551
1591986300000|2020-06-12 18:25:00|11226.3|11225.7|11228.1|11227.2|11230.2|11229.3|11226|11225.1|591
1591986600000|2020-06-12 18:30:00|11228|11227.4|11230.5|11229.6|11231.2|11230.6|11226.9|11226|643
1591986900000|2020-06-12 18:35:00|11230.4|11229.5|11227.2|11226.3|11231.7|11231.1|11227|11226.3|583
1591987200000|2020-06-12 18:40:00|11227.1|11226.5|11227.6|11227|11229.5|11228.9|11225.3|11224.7|631
1591987500000|2020-06-12 18:45:00|11227.2|11226.6|11231.8|11231.2|11233.5|11232.6|11227.2|11226.6|557
1591987800000|2020-06-12 18:50:00|11231.9|11231.3|11233.7|11233.1|11233.7|11233.1|11230.3|11229.6|464
1591988100000|2020-06-12 18:55:00|11233.6|11233|11231.4|11230.8|11234.2|11233.6|11229.1|11228.5|476
1591988400000|2020-06-12 19:00:00|11232.2|11231.6|11238.2|11237.3|11240.4|11239.5|11232.2|11231.6|689
1591988700000|2020-06-12 19:05:00|11238.1|11237.2|11240.1|11239.5|11241.3|11240.6|11235.3|11234.7|581
1591989000000|2020-06-12 19:10:00|11240.2|11239.6|11239.8|11239.2|11244|11243.3|11239.6|11239|469
1591989300000|2020-06-12 19:15:00|11239.9|11239.3|11241.2|11240.6|11241.4|11240.6|11237.9|11237.2|427
1591989600000|2020-06-12 19:20:00|11240.8|11240.3|11236.8|11236.2|11241.1|11240.4|11236.5|11235.7|491
1591989900000|2020-06-12 19:25:00|11236.9|11236|11237.4|11236.8|11239.4|11238.8|11233.6|11232.9|467
1591990200000|2020-06-12 19:30:00|11237.5|11236.9|11241.3|11240.4|11241.4|11240.8|11237.4|11236.7|488
1591990500000|2020-06-12 19:35:00|11241.1|11240.5|11241.2|11240.3|11243.1|11242.5|11239.5|11238.7|566
1591990800000|2020-06-12 19:40:00|11241.6|11241|11243|11242.1|11243.7|11242.9|11240.5|11239.6|468
1591991100000|2020-06-12 19:45:00|11243.1|11242.2|11243.1|11242.5|11245.6|11245|11241.9|11241.1|453
1591991400000|2020-06-12 19:50:00|11243.4|11243|11247.9|11247.3|11249.8|11249|11243.3|11242.5|499
1591991700000|2020-06-12 19:55:00|11247.8|11247.2|11253.2|11252.6|11253.8|11253|11246.4|11245.8|489
1591992000000|2020-06-12 20:00:00|11253.4|11252.5|11254.8|11253.9|11257.3|11256.4|11253.4|11252.5|485
1591992300000|2020-06-12 20:05:00|11254.7|11253.8|11257.3|11256.4|11257.5|11256.6|11253.7|11252.8|282
1591992600000|2020-06-12 20:10:00|11257.4|11256.5|11258.6|11257.7|11259.9|11259|11256.8|11255.9|295
1591992900000|2020-06-12 20:15:00|11258.7|11257.8|11257.4|11256.5|11259.4|11258.5|11253.9|11253|221
1591993200000|2020-06-12 20:20:00|11257.3|11256.4|11254.2|11253.3|11257.8|11256.9|11253.7|11252.8|170
1591993500000|2020-06-12 20:25:00|11254.3|11253.4|11256|11255.1|11258|11257.1|11253.8|11252.9|220
1591993800000|2020-06-12 20:30:00|11256.1|11255.2|11256|11255.1|11257.6|11256.7|11255.1|11254.2|218
1591994100000|2020-06-12 20:35:00|11256.5|11255.6|11254.5|11253.6|11257|11256.2|11253.7|11252.8|242
1591994400000|2020-06-12 20:40:00|11254.6|11253.7|11253.7|11252.8|11259.9|11259|11253.6|11252.7|366
1591994700000|2020-06-12 20:45:00|11254.3|11253.4|11254.4|11253.5|11255.4|11254.5|11252.7|11251.8|294
1591995000000|2020-06-12 20:50:00|11254.3|11253.4|11261.3|11260.4|11261.8|11260.4|11254.3|11253.4|501
1591995300000|2020-06-12 20:55:00|11261.2|11260.3|11258.4|11255.1|11263.1|11262.1|11257.2|11254.1|523
1592164800000|2020-06-14 20:00:00|11241.9|11237.9|11243|11235.6|11243|11238|11241.7|11235.6|8
1592165100000|2020-06-14 20:05:00|11254.5|11242.5|11254.7|11242.7|11254.7|11242.7|11254.5|11242.5|2
1592165400000|2020-06-14 20:10:00|11254.5|11242.5|11254.6|11242.6|11254.8|11242.8|11254.3|11242.3|9
1592165700000|2020-06-14 20:15:00|11254.3|11242.3|11243.1|11235.6|11254.8|11242.8|11243|11235.6|14
1592166000000|2020-06-14 20:20:00|11243.5|11236.1|11243.4|11239.4|11245.5|11240.3|11242.4|11236.1|55
1592166300000|2020-06-14 20:25:00|11243.9|11237.8|11243.7|11236.3|11244.8|11239.8|11243.4|11236.1|9
1592166600000|2020-06-14 20:30:00|11244|11236|11245.8|11240.1|11245.8|11240.1|11243.7|11235.4|6
1592166900000|2020-06-14 20:35:00|11243.7|11236.3|11244.8|11237.4|11247.2|11240.1|11243.7|11236|10
1592167200000|2020-06-14 20:40:00|11244|11236|11241|11237.6|11244.1|11237.8|11240.5|11235.4|38
1592167500000|2020-06-14 20:45:00|11241.2|11237.2|11242|11238.2|11243.9|11238.7|11240.8|11237.1|107
1592167800000|2020-06-14 20:50:00|11242.1|11238.3|11242.2|11238.2|11242.5|11238.9|11240.8|11235.3|57
1592168100000|2020-06-14 20:55:00|11240.8|11238.9|11234.7|11232.8|11243|11239.4|11232.5|11225|243
1592168400000|2020-06-14 21:00:00|11234.9|11233|11240.1|11234.7|11243.8|11236.6|11234.7|11231.6|238
1592168700000|2020-06-14 21:05:00|11239.6|11233.9|11244.1|11239.7|11252.2|11245|11236.7|11233.8|321
1592169000000|2020-06-14 21:10:00|11244.2|11239.9|11242.8|11240.9|11247.2|11241.4|11239.9|11231.7|256
1592169300000|2020-06-14 21:15:00|11243|11241.1|11244.2|11240.9|11247.3|11242.3|11241.7|11239.1|241
1592169600000|2020-06-14 21:20:00|11244.4|11240.8|11245.1|11240.6|11247.7|11241.8|11241.7|11239.4|175
1592169900000|2020-06-14 21:25:00|11245|11240.5|11243.1|11241.2|11245.2|11242.1|11243.1|11240.5|73
1592170200000|2020-06-14 21:30:00|11242.9|11241|11243.8|11241.9|11244.9|11242.4|11242.9|11240.9|95
1592170500000|2020-06-14 21:35:00|11244|11242.1|11244.4|11241.1|11246.4|11242.2|11243.5|11240.3|68
1592170800000|2020-06-14 21:40:00|11243.8|11241.9|11246.5|11241.8|11250.5|11246.8|11243.4|11239.1|323
1592171100000|2020-06-14 21:45:00|11246.3|11242|11245.4|11242.1|11247.4|11243.4|11244.1|11240.5|155
1592171400000|2020-06-14 21:50:00|11245.6|11242.3|11244.2|11240.7|11246.6|11243.2|11243.5|11239.9|132
1592171700000|2020-06-14 21:55:00|11243.9|11242|11244.3|11241.1|11246.1|11242|11243.5|11238.8|174
1592172000000|2020-06-14 22:00:00|11244.5|11240|11237.5|11236.2|11245.8|11243.3|11237.3|11236|720
1592172300000|2020-06-14 22:05:00|11237.6|11236.4|11228.6|11227.2|11238.5|11237.5|11227.3|11226.2|755
1592172600000|2020-06-14 22:10:00|11228.7|11227.3|11234.6|11233.7|11235.6|11234.2|11228.5|11227.1|663
1592172900000|2020-06-14 22:15:00|11234.7|11233.5|11237|11235.9|11237.4|11236.3|11233.6|11232.6|499
1592173200000|2020-06-14 22:20:00|11237.2|11236|11237.3|11236.4|11238.2|11237.2|11235.5|11234.4|405
1592173500000|2020-06-14 22:25:00|11236.7|11235.8|11243.5|11242.6|11245.1|11244.2|11236.6|11235.7|468
1592173800000|2020-06-14 22:30:00|11243.6|11242.7|11246.4|11245.5|11246.9|11245.8|11242.9|11241.9|350
1592174100000|2020-06-14 22:35:00|11246.5|11245.6|11243.7|11242.8|11248|11247.1|11243.7|11242.8|360
1592174400000|2020-06-14 22:40:00|11243.9|11243|11242.3|11241.4|11244|11243.1|11240.8|11239.9|362
1592174700000|2020-06-14 22:45:00|11242.2|11241.3|11248.2|11247.3|11249|11248.1|11241.8|11240.8|370
1592175000000|2020-06-14 22:50:00|11248.1|11247.2|11248|11247.1|11252.6|11251.4|11246.3|11245.3|437
1592175300000|2020-06-14 22:55:00|11247.7|11246.8|11247.7|11246.8|11249.7|11248.7|11246.7|11245.8|271
1592175600000|2020-06-14 23:00:00|11247.6|11246.7|11247.7|11246.8|11248.6|11247.5|11246.2|11245.3|379
1592175900000|2020-06-14 23:05:00|11247.6|11246.7|11247.5|11246.6|11247.8|11246.9|11245.4|11244.6|378
1592176200000|2020-06-14 23:10:00|11247.4|11246.5|11249.3|11248.4|11249.9|11249|11246.8|11245.9|336
1592176500000|2020-06-14 23:15:00|11249.2|11248.3|11245.2|11244.3|11249.8|11248.9|11244.2|11243.3|260
1592176800000|2020-06-14 23:20:00|11245.3|11244.4|11246.8|11245.9|11246.9|11246|11243.6|11242.7|289
1592177100000|2020-06-14 23:25:00|11246.7|11245.8|11244.8|11243.9|11246.8|11245.9|11243.3|11242.4|266
1592177400000|2020-06-14 23:30:00|11244.7|11243.8|11247.3|11246.4|11248.6|11247.7|11244.4|11243.5|293
1592177700000|2020-06-14 23:35:00|11247.7|11246.8|11251.8|11250.9|11252.6|11251.7|11246.9|11246.1|314
1592178000000|2020-06-14 23:40:00|11252.1|11251.2|11251.8|11250.9|11254|11253.1|11250.6|11249.7|303
1592178300000|2020-06-14 23:45:00|11251.7|11250.8|11252|11251.1|11258.6|11257.7|11250.9|11250|466
1592178600000|2020-06-14 23:50:00|11252.1|11251.2|11253.7|11252.8|11254.8|11253.9|11251|11250.1|446
1592178900000|2020-06-14 23:55:00|11253.8|11252.9|11252.3|11251.4|11253.8|11253.1|11250.9|11250|394
1592179200000|2020-06-15 00:00:00|11252.4|11251.5|11252.7|11251.8|11254.8|11253.9|11251.5|11250.8|505
1592179500000|2020-06-15 00:05:00|11252.6|11251.7|11257|11256.1|11257.8|11256.9|11251.1|11250.2|502
1592179800000|2020-06-15 00:10:00|11256.9|11256|11255|11254.1|11257.7|11256.9|11254.9|11254|450
1592180100000|2020-06-15 00:15:00|11254.9|11254|11252.4|11251.5|11255.4|11254.5|11252.1|11251.2|433
1592180400000|2020-06-15 00:20:00|11252.5|11251.6|11251.4|11250.5|11254.1|11253.5|11250.8|11249.9|407
1592180700000|2020-06-15 00:25:00|11251.5|11250.6|11251.8|11251.2|11252.1|11251.4|11250|11249.2|384
1592181000000|2020-06-15 00:30:00|11251.7|11251.1|11256.7|11256.1|11257.3|11256.7|11251.7|11251.1|345
1592181300000|2020-06-15 00:35:00|11256.8|11256.2|11258.5|11257.9|11259.4|11258.8|11255.5|11254.8|347
1592181600000|2020-06-15 00:40:00|11258.6|11258|11257|11256.4|11261.7|11260.8|11254.5|11253.6|486
1592181900000|2020-06-15 00:45:00|11257.2|11256.3|11254.5|11253.6|11257.2|11256.3|11253.9|11253|483
1592182200000|2020-06-15 00:50:00|11254.6|11253.7|11253.3|11252.4|11255.3|11254.4|11250.1|11249.3|489
1592182500000|2020-06-15 00:55:00|11253.2|11252.3|11246.6|11245.7|11253.2|11252.3|11245.5|11244.9|513
1592182800000|2020-06-15 01:00:00|11246.5|11245.9|11249.1|11248.5|11249.1|11248.5|11244.1|11243.5|433
1592183100000|2020-06-15 01:05:00|11249.2|11248.6|11249.1|11248.5|11251.3|11250.6|11247.6|11246.9|406
1592183400000|2020-06-15 01:10:00|11249|11248.4|11247.2|11246.3|11250.6|11249.8|11247.1|11246.2|411
1592183700000|2020-06-15 01:15:00|11247.3|11246.4|11248.4|11247.5|11249.7|11248.8|11245.8|11245.1|434
1592184000000|2020-06-15 01:20:00|11248.1|11247.4|11249.8|11249.2|11251.3|11250.5|11247.9|11247.1|414
1592184300000|2020-06-15 01:25:00|11249.9|11249.3|11250.3|11249.4|11251.7|11250.8|11249.5|11248.8|386
1592184600000|2020-06-15 01:30:00|11250.4|11249.5|11250.3|11249.4|11252.1|11251.4|11249.6|11248.8|443
1592184900000|2020-06-15 01:35:00|11250.4|11249.5|11249.5|11248.9|11250.7|11250|11248.8|11247.9|345
1592185200000|2020-06-15 01:40:00|11249.6|11249|11252.5|11251.6|11253|11252.3|11248.6|11247.7|374
1592185500000|2020-06-15 01:45:00|11252.6|11251.7|11258.3|11257.4|11258.3|11257.4|11252|11251.3|427
1592185800000|2020-06-15 01:50:00|11258.4|11257.5|11257.4|11256.5|11258.9|11258|11256.7|11255.9|434
1592186100000|2020-06-15 01:55:00|11257.5|11256.6|11259.7|11258.8|11260.8|11260|11256.9|11256.2|321
1592186400000|2020-06-15 02:00:00|11260|11259.1|11255.3|11254.7|11260|11259.1|11254.9|11254|429
1592186700000|2020-06-15 02:05:00|11255.5|11254.9|11255.8|11254.9|11256.3|11255.5|11253.7|11253.1|402
1592187000000|2020-06-15 02:10:00|11256.1|11255.2|11257.3|11256.4|11259.3|11258.7|11256|11255.1|388
1592187300000|2020-06-15 02:15:00|11257.2|11256.3|11259.3|11258.7|11259.9|11259.1|11255.6|11254.8|380
1592187600000|2020-06-15 02:20:00|11259.4|11258.8|11259.1|11258.2|11261.2|11260.5|11258.3|11257.5|361
1592187900000|2020-06-15 02:25:00|11259.2|11258.6|11260.2|11259.6|11260.4|11259.6|11258.2|11257.6|320
1592188200000|2020-06-15 02:30:00|11260.1|11259.5|11255.1|11254.5|11260.2|11259.6|11254.8|11254.1|375
1592188500000|2020-06-15 02:35:00|11255|11254.4|11256.5|11255.6|11256.6|11256|11254.7|11253.9|341
1592188800000|2020-06-15 02:40:00|11256.7|11256.1|11260.1|11259.2|11260.2|11259.5|11255.6|11254.9|342
1592189100000|2020-06-15 02:45:00|11259.8|11258.9|11256.1|11255.5|11259.8|11258.9|11255.7|11255.1|416
1592189400000|2020-06-15 02:50:00|11256|11255.4|11254.7|11253.8|11257.7|11256.8|11254.3|11253.5|382
1592189700000|2020-06-15 02:55:00|11254.6|11254|11253.2|11252.3|11255.4|11254.6|11251.7|11251|299
1592190000000|2020-06-15 03:00:00|11253.4|11252.5|11255.3|11254.7|11256|11255.2|11252.9|11252.3|288
1592190300000|2020-06-15 03:05:00|11255.4|11254.8|11257.4|11256.5|11257.7|11257.1|11254.8|11254.2|280
1592190600000|2020-06-15 03:10:00|11257.2|11256.6|11255.7|11255.1|11257.7|11257.1|11255|11254.1|223
1592190900000|2020-06-15 03:15:00|11255.5|11254.9|11256.6|11256|11257.2|11256.5|11254.8|11254.2|279
1592191200000|2020-06-15 03:20:00|11256.8|11256.2|11256.8|11256.2|11257.6|11256.9|11256|11255.3|215
1592191500000|2020-06-15 03:25:00|11256.7|11256.1|11256.6|11256|11257.7|11256.8|11256.1|11255.4|195
1592191800000|2020-06-15 03:30:00|11256.7|11256.1|11255.7|11255.1|11257.7|11256.9|11255.7|11254.9|262
1592192100000|2020-06-15 03:35:00|11255.3|11254.7|11256.2|11255.6|11257.2|11256.6|11255.1|11254.4|217
1592192400000|2020-06-15 03:40:00|11256.1|11255.5|11258.3|11257.7|11258.3|11257.7|11254.8|11254|243
1592192700000|2020-06-15 03:45:00|11257.9|11257.3|11259.3|11258.7|11259.9|11259.2|11257.5|11256.9|235
1592193000000|2020-06-15 03:50:00|11259.4|11258.8|11260.3|11259.7|11260.3|11259.7|11258.1|11257.4|267
1592193300000|2020-06-15 03:55:00|11260.2|11259.6|11264|11263.1|11264.8|11263.9|11259.5|11258.8|261
1592193600000|2020-06-15 04:00:00|11264.1|11263.4|11263.7|11263.1|11265.7|11265|11261.6|11261|332
1592193900000|2020-06-15 04:05:00|11263.6|11263|11260.9|11260|11263.9|11263.2|11260.7|11260|289
1592194200000|2020-06-15 04:10:00|11261|11260.1|11262.9|11262|11263.5|11262.8|11260.8|11259.9|280
1592194500000|2020-06-15 04:15:00|11263|11262.1|11266|11265.4|11266.1|11265.5|11263|11262.1|255
1592194800000|2020-06-15 04:20:00|11266.1|11265.5|11266.8|11266.2|11267|11266.2|11265.1|11264.5|238
1592195100000|2020-06-15 04:25:00|11266.7|11266.1|11267.3|11266.7|11267.3|11266.7|11266.1|11265.5|185
1592195400000|2020-06-15 04:30:00|11267.2|11266.6|11266.7|11266.1|11268.1|11267.5|11266.1|11265.5|240
1592195700000|2020-06-15 04:35:00|11266.6|11266|11266.7|11266.1|11268.8|11268.1|11266.5|11265.9|244
1592196000000|2020-06-15 04:40:00|11266.3|11265.7|11263|11262.4|11266.4|11265.7|11261|11260.4|314
1592196300000|2020-06-15 04:45:00|11263.2|11262.3|11261.3|11260.7|11263.3|11262.5|11260.8|11259.9|389
1592196600000|2020-06-15 04:50:00|11261.2|11260.6|11261.1|11260.5|11263.1|11262.3|11260.6|11259.9|351
1592196900000|2020-06-15 04:55:00|11261|11260.4|11261|11260.4|11261.3|11260.6|11259.7|11258.9|316
1592197200000|2020-06-15 05:00:00|11260.9|11260.3|11256.1|11255.5|11262.2|11261.6|11256|11255.3|351
1592197500000|2020-06-15 05:05:00|11256.3|11255.4|11252.2|11251.3|11258.6|11258|11252.1|11251.2|366
1592197800000|2020-06-15 05:10:00|11252.3|11251.4|11252.3|11251.7|11255|11254.1|11251.9|11251.2|431
1592198100000|2020-06-15 05:15:00|11252.4|11251.8|11248.9|11248|11254.3|11253.6|11248.9|11248|549
1592198400000|2020-06-15 05:20:00|11248.6|11247.4|11251.4|11250.5|11252.8|11251.9|11247.9|11247|508
1592198700000|2020-06-15 05:25:00|11251.7|11250.8|11251.4|11250.5|11254.4|11253.7|11250.4|11249.5|479
1592199000000|2020-06-15 05:30:00|11251.3|11250.4|11245.7|11245.1|11251.4|11250.5|11245.7|11245.1|353
1592199300000|2020-06-15 05:35:00|11245.8|11245.2|11239.9|11239.3|11246.3|11245.5|11239.9|11239.3|609
1592199600000|2020-06-15 05:40:00|11239.8|11239.2|11243.7|11242.8|11244.8|11244|11238.7|11238|547
1592199900000|2020-06-15 05:45:00|11243.5|11242.9|11240.8|11239.9|11246.3|11245.4|11240.1|11239.3|594
1592200200000|2020-06-15 05:50:00|11240.9|11240|11239.3|11238.4|11241|11240.2|11237.6|11236.7|548
1592200500000|2020-06-15 05:55:00|11239.6|11238.7|11241.9|11241|11243.3|11242.6|11239.5|11238.6|558
1592200800000|2020-06-15 06:00:00|11241.8|11241.2|11234.9|11234|11242|11241.2|11233.7|11232.8|757
1592201100000|2020-06-15 06:05:00|11234.8|11233.9|11233.5|11232.6|11234.9|11234|11227.3|11226.4|585
1592201400000|2020-06-15 06:10:00|11233.4|11232.5|11229.2|11228.6|11234.7|11233.8|11229.2|11228.6|651
1592201700000|2020-06-15 06:15:00|11229.3|11228.4|11236.6|11236|11238.3|11237.7|11229.2|11228.4|713
1592202000000|2020-06-15 06:20:00|11236.5|11235.9|11237.5|11236.9|11238.3|11237.6|11234.2|11233.5|580
1592202300000|2020-06-15 06:25:00|11237.6|11237|11234.8|11234.2|11238.1|11237.5|11231.1|11230.3|582
1592202600000|2020-06-15 06:30:00|11234.9|11234.3|11246.9|11246.3|11248.4|11247.7|11234.7|11233.9|742
1592202900000|2020-06-15 06:35:00|11246.8|11246.2|11245.1|11244.5|11249|11248.1|11242.1|11241.4|608
1592203200000|2020-06-15 06:40:00|11245.3|11244.4|11236.8|11235.9|11245.3|11244.5|11234.6|11233.8|668
1592203500000|2020-06-15 06:45:00|11236.7|11235.8|11238.6|11237.7|11240.6|11239.7|11235.1|11234.2|584
1592203800000|2020-06-15 06:50:00|11238.5|11237.6|11235|11234.4|11238.5|11237.6|11233|11232.3|565
1592204100000|2020-06-15 06:55:00|11234.9|11234.1|11231.6|11230.7|11236.8|11236.2|11229.4|11228.7|650
1592204400000|2020-06-15 07:00:00|11232.2|11231.3|11234.4|11233.5|11236.3|11235.7|11230.4|11229.7|821
1592204700000|2020-06-15 07:05:00|11234.1|11233.1|11233.4|11232.5|11236|11235.2|11230.7|11230.1|743
1592205000000|2020-06-15 07:10:00|11233.5|11232.6|11234.3|11233.7|11236.2|11235.6|11230.7|11229.8|736
1592205300000|2020-06-15 07:15:00|11234.4|11233.5|11238.2|11237.6|11239.7|11239.1|11234|11233.4|618
1592205600000|2020-06-15 07:20:00|11238.3|11237.4|11244.4|11243.5|11244.5|11243.9|11237.7|11237|779
1592205900000|2020-06-15 07:25:00|11244.1|11243.1|11240.5|11239.9|11244.5|11243.6|11239.7|11239.1|721
1592206200000|2020-06-15 07:30:00|11240|11239.4|11240.6|11240|11244.1|11243.5|11235.7|11234.8|716
1592206500000|2020-06-15 07:35:00|11240.7|11240.1|11242.3|11241.7|11244.1|11243.5|11239.8|11239.1|646
1592206800000|2020-06-15 07:40:00|11242.4|11241.5|11243|11242.4|11247.2|11246.6|11241.6|11240.9|722
1592207100000|2020-06-15 07:45:00|11243.2|11242.6|11245|11244.4|11247.4|11246.8|11242.6|11241.9|673
1592207400000|2020-06-15 07:50:00|11245.1|11244.5|11247|11246.4|11247|11246.4|11241.3|11240.7|433
1592207700000|2020-06-15 07:55:00|11247.1|11246.5|11244.7|11243.8|11250.8|11250.1|11244|11243.3|617
1592208000000|2020-06-15 08:00:00|11244.9|11244.1|11252.6|11252|11255.3|11254.5|11242.2|11241.5|865
1592208300000|2020-06-15 08:05:00|11252.7|11252.1|11258.6|11258|11259.1|11258.5|11252.6|11251.8|735
1592208600000|2020-06-15 08:10:00|11258.5|11257.9|11259.1|11258.2|11265.6|11265|11257.9|11257.1|664
1592208900000|2020-06-15 08:15:00|11259.5|11258.5|11252.8|11252.2|11260|11259.3|11252.6|11251.9|629
1592209200000|2020-06-15 08:20:00|11253.1|11252.5|11252.6|11252|11253.4|11252.6|11246.3|11245.7|569
1592209500000|2020-06-15 08:25:00|11252.7|11252.1|11253.1|11252.5|11257.7|11256.9|11250.5|11249.9|567
1592209800000|2020-06-15 08:30:00|11252.8|11252.2|11255.9|11255.3|11256.7|11256.1|11251.3|11250.7|595
1592210100000|2020-06-15 08:35:00|11256|11255.4|11248.6|11248|11256|11255.4|11248.6|11248|499
1592210400000|2020-06-15 08:40:00|11248.5|11247.9|11254.9|11254.3|11256.2|11255.6|11247.9|11247.3|576
1592210700000|2020-06-15 08:45:00|11255|11254.4|11260.8|11260.2|11261.1|11260.4|11254.6|11254|622
1592211000000|2020-06-15 08:50:00|11260.9|11260.3|11261|11260.4|11263|11262.4|11258.7|11258.1|621
1592211300000|2020-06-15 08:55:00|11260.9|11260.3|11267.1|11266.2|11268.1|11267.2|11260.2|11259.6|614
1592211600000|2020-06-15 09:00:00|11267|11266.1|11261.1|11260.2|11267|11266.1|11260.3|11259.7|608
1592211900000|2020-06-15 09:05:00|11261.3|11260.5|11257.9|11257.3|11261.3|11260.5|11257.1|11256.3|559
1592212200000|2020-06-15 09:10:00|11258|11257.4|11258.2|11257.3|11261.6|11261|11253.7|11253.1|543
1592212500000|2020-06-15 09:15:00|11258|11257.4|11254.6|11253.7|11260.4|11259.8|11252.9|11252.1|562
1592212800000|2020-06-15 09:20:00|11254.7|11253.8|11252.9|11252.3|11255.2|11254.6|11252.5|11251.9|461
1592213100000|2020-06-15 09:25:00|11252.8|11252.2|11255.9|11255.3|11257.8|11257|11252.7|11252.1|478
1592213400000|2020-06-15 09:30:00|11255.6|11255|11248|11247.4|11256|11255.4|11245.3|11244.7|628
1592213700000|2020-06-15 09:35:00|11247.9|11247.3|11250|11249.4|11252.2|11251.4|11247.6|11247|557
1592214000000|2020-06-15 09:40:00|11250.1|11249.5|11246.7|11246.1|11251.1|11250.5|11246|11245.2|518
1592214300000|2020-06-15 09:45:00|11246.6|11246|11250.7|11250.1|11251.1|11250.5|11244.5|11243.9|490
1592214600000|2020-06-15 09:50:00|11250.6|11250|11250|11249.4|11253.6|11253|11247.2|11246.6|498
1592214900000|2020-06-15 09:55:00|11249.6|11249|11249.7|11248.8|11251.1|11250.4|11247.2|11246.6|524
1592215200000|2020-06-15 10:00:00|11250.2|11249.3|11254.4|11253.8|11254.6|11253.9|11248.9|11248.3|476
1592215500000|2020-06-15 10:05:00|11254.3|11253.7|11255.9|11255.3|11256|11255.4|11251.9|11251.3|456
1592215800000|2020-06-15 10:10:00|11256.1|11255.5|11258.9|11258.3|11260.6|11260|11255.2|11254.6|441
1592216100000|2020-06-15 10:15:00|11258.7|11258.1|11256.8|11256.2|11260.2|11259.5|11255.4|11254.8|459
1592216400000|2020-06-15 10:20:00|11256.9|11256.3|11251.9|11251.3|11257.6|11257|11250.3|11249.7|405
1592216700000|2020-06-15 10:25:00|11252|11251.4|11249|11248.1|11253.7|11253|11248.6|11248|442
1592217000000|2020-06-15 10:30:00|11248.9|11248|11250.5|11249.9|11251.7|11251|11247.8|11247|423
1592217300000|2020-06-15 10:35:00|11250.6|11250|11249.9|11249.3|11251.3|11250.7|11249|11248.4|340
1592217600000|2020-06-15 10:40:00|11249.8|11249.2|11250|11249.4|11250.8|11250.2|11249|11248.4|351
1592217900000|2020-06-15 10:45:00|11249.9|11249.3|11245.9|11245.3|11251.4|11250.8|11245.4|11244.8|422
1592218200000|2020-06-15 10:50:00|11245.8|11245.2|11248.1|11247.5|11249.5|11248.9|11245.4|11244.8|500
1592218500000|2020-06-15 10:55:00|11248|11247.4|11246.6|11246|11250.8|11250|11246.4|11245.8|456
1592218800000|2020-06-15 11:00:00|11246.9|11246.3|11241.5|11240.9|11249.1|11248.5|11240.9|11240.2|556
1592219100000|2020-06-15 11:05:00|11241.3|11240.7|11244.8|11244.2|11245.7|11245.1|11240.8|11240.1|382
1592219400000|2020-06-15 11:10:00|11244.9|11244.3|11248.7|11247.8|11249.1|11248.4|11244.5|11243.8|351
1592219700000|2020-06-15 11:15:00|11248.6|11247.7|11247.2|11246.3|11249|11248.4|11245.4|11244.7|435
1592220000000|2020-06-15 11:20:00|11247.1|11246.5|11253.5|11252.9|11253.5|11252.9|11246.3|11245.7|418
1592220300000|2020-06-15 11:25:00|11253|11252.4|11255.5|11254.9|11258.4|11257.8|11252.5|11251.8|412
1592220600000|2020-06-15 11:30:00|11255.4|11254.8|11252.8|11252.2|11256.8|11256.2|11252.4|11251.8|363
1592220900000|2020-06-15 11:35:00|11252.9|11252.3|11254|11253.4|11255.3|11254.6|11252.4|11251.6|371
1592221200000|2020-06-15 11:40:00|11253.9|11253.3|11257.5|11256.9|11258.2|11257.6|11252|11251.4|345
1592221500000|2020-06-15 11:45:00|11257.6|11257|11265.1|11264.5|11265.7|11265.1|11257.1|11256.5|550
1592221800000|2020-06-15 11:50:00|11265|11264.4|11262.5|11261.6|11268.1|11267.5|11262|11261.3|525
1592222100000|2020-06-15 11:55:00|11262.4|11261.8|11258.1|11257.5|11262.6|11261.9|11254.9|11254.1|574
1592222400000|2020-06-15 12:00:00|11258.2|11257.6|11258.4|11257.8|11261.3|11260.7|11257.5|11256.9|581
1592222700000|2020-06-15 12:05:00|11258.3|11257.7|11255.3|11254.7|11260.1|11259.5|11254.9|11254.2|525
1592223000000|2020-06-15 12:10:00|11255.4|11254.8|11253|11252.4|11256.6|11255.8|11247.1|11246.5|637
1592223300000|2020-06-15 12:15:00|11253.5|11252.6|11255.7|11254.8|11257.6|11256.7|11249.8|11249.2|589
1592223600000|2020-06-15 12:20:00|11255.6|11254.7|11253.6|11253|11256.3|11255.4|11252.1|11251.5|533
1592223900000|2020-06-15 12:25:00|11253.5|11252.9|11253|11252.1|11254.9|11254.3|11251.3|11250.7|482
1592224200000|2020-06-15 12:30:00|11253.2|11252.3|11251.1|11250.2|11256.2|11255.5|11249.7|11249.1|596
1592224500000|2020-06-15 12:35:00|11251.3|11250.5|11248.5|11247.9|11251.9|11251.3|11246.9|11246.2|535
1592224800000|2020-06-15 12:40:00|11248.8|11248.2|11249.5|11248.6|11250.2|11249.4|11246.6|11246|581
1592225100000|2020-06-15 12:45:00|11249.6|11248.7|11254.1|11253.2|11254.7|11253.9|11247|11246.3|588
1592225400000|2020-06-15 12:50:00|11254|11253.1|11249.8|11248.9|11254|11253.4|11249.1|11248.2|503
1592225700000|2020-06-15 12:55:00|11249.6|11249|11248.1|11247.5|11251.1|11250.3|11246.7|11246|479
1592226000000|2020-06-15 13:00:00|11248.6|11247.7|11250.4|11249.5|11252.1|11251.2|11246.8|11246.1|526
1592226300000|2020-06-15 13:05:00|11249.8|11248.9|11247.6|11246.7|11253.3|11252.6|11246.2|11245.4|551
1592226600000|2020-06-15 13:10:00|11247.7|11246.8|11246.7|11245.8|11248.8|11248|11244.5|11243.8|488
1592226900000|2020-06-15 13:15:00|11246.8|11245.9|11251.9|11251|11251.9|11251|11246.7|11245.8|520
1592227200000|2020-06-15 13:20:00|11251.7|11251.1|11254.2|11253.6|11254.4|11253.6|11250.5|11249.8|499
1592227500000|2020-06-15 13:25:00|11254.4|11253.5|11251.1|11250.2|11255.3|11254.6|11248.3|11247.5|286
1592227800000|2020-06-15 13:30:00|11251|11250.1|11246.4|11245.5|11257.2|11256.3|11246.2|11245.3|442
1592228100000|2020-06-15 13:35:00|11246.5|11245.6|11252.5|11251.6|11254.9|11254.3|11245.8|11244.9|451
1592228400000|2020-06-15 13:40:00|11252.2|11251.3|11258.4|11257.5|11265.2|11264.3|11249.6|11248.7|488
1592228700000|2020-06-15 13:45:00|11258.6|11257.7|11261.1|11260.5|11262.9|11262|11254.5|11253.7|633
1592229000000|2020-06-15 13:50:00|11261|11260.4|11275.1|11274.2|11281.1|11280.2|11258.6|11257.7|903
1592229300000|2020-06-15 13:55:00|11275.2|11274.3|11278|11277.1|11284.7|11283.8|11275.2|11274.3|849
1592229600000|2020-06-15 14:00:00|11278.1|11277.2|11282.7|11282.1|11285.5|11284.6|11276|11275.4|834
1592229900000|2020-06-15 14:05:00|11282.3|11281.7|11279.9|11279|11283.3|11282.6|11278|11277.2|686
1592230200000|2020-06-15 14:10:00|11279.7|11278.8|11278.4|11277.5|11279.9|11279|11275.6|11274.7|675
1592230500000|2020-06-15 14:15:00|11278.3|11277.4|11273.4|11272.5|11278.4|11277.5|11271.9|11271.2|605
1592230800000|2020-06-15 14:20:00|11273.3|11272.4|11271.9|11271|11275.7|11274.9|11271.9|11271|585
1592231100000|2020-06-15 14:25:00|11271.6|11270.7|11271.3|11270.4|11272.9|11272.2|11269.7|11269.1|606
1592231400000|2020-06-15 14:30:00|11271.2|11270.3|11273.8|11273.2|11276.3|11275.4|11269.8|11269.1|630
1592231700000|2020-06-15 14:35:00|11274.2|11273.3|11275|11274.1|11281.8|11280.9|11273.8|11273|752
1592232000000|2020-06-15 14:40:00|11274.7|11274.2|11281.4|11280.5|11282.1|11281.3|11272.8|11272.1|767
1592232300000|2020-06-15 14:45:00|11281.1|11280.2|11286|11285.1|11294.2|11293.3|11279.8|11278.9|746
1592232600000|2020-06-15 14:50:00|11286.1|11285.2|11287.4|11286.5|11290|11289.2|11281.6|11280.7|717
1592232900000|2020-06-15 14:55:00|11287.3|11286.7|11274.3|11273.4|11287.6|11286.7|11274|11273.3|790
1592233200000|2020-06-15 15:00:00|11274.1|11273.5|11275.7|11275.1|11278.3|11277.5|11271.5|11270.6|780
1592233500000|2020-06-15 15:05:00|11275.9|11275|11270.5|11269.6|11278.3|11277.4|11268.4|11267.5|615
1592233800000|2020-06-15 15:10:00|11269.7|11269.1|11271.2|11270.6|11273.1|11272.5|11266.5|11265.6|592
1592234100000|2020-06-15 15:15:00|11270.7|11270.1|11264.8|11263.9|11270.9|11270.1|11263.7|11262.8|717
1592234400000|2020-06-15 15:20:00|11264.9|11264|11267.6|11267|11268.6|11267.8|11260.6|11259.8|647
1592234700000|2020-06-15 15:25:00|11267.8|11266.9|11263.9|11263|11268.4|11267.8|11261.6|11260.7|636
1592235000000|2020-06-15 15:30:00|11263.8|11262.9|11266.2|11265.3|11268.6|11267.7|11261.9|11261.2|621
1592235300000|2020-06-15 15:35:00|11266.1|11265.2|11273|11272.1|11275.3|11274.5|11265.5|11264.6|573
1592235600000|2020-06-15 15:40:00|11273.1|11272.2|11265.5|11264.6|11274.2|11273.4|11265.5|11264.6|524
1592235900000|2020-06-15 15:45:00|11265.3|11264.7|11266.9|11266|11266.9|11266|11261.5|11260.7|566
1592236200000|2020-06-15 15:50:00|11266.8|11265.9|11265|11264.1|11269.2|11268.3|11264|11263.1|496
1592236500000|2020-06-15 15:55:00|11264.9|11264|11270|11269.4|11270.5|11269.7|11264.4|11263.8|573
1592236800000|2020-06-15 16:00:00|11270.1|11269.5|11273.4|11272.5|11276.5|11275.9|11269.1|11268.3|560
1592237100000|2020-06-15 16:05:00|11273.3|11272.4|11277.1|11276.2|11277.1|11276.5|11271.9|11271|527
1592237400000|2020-06-15 16:10:00|11277.2|11276.3|11282.2|11281.6|11283.5|11282.7|11275.9|11275.1|554
1592237700000|2020-06-15 16:15:00|11282.3|11281.7|11285.1|11284.5|11287.2|11286.3|11278.5|11277.9|589
1592238000000|2020-06-15 16:20:00|11285|11284.4|11281|11280.1|11285.2|11284.4|11279.5|11278.9|567
1592238300000|2020-06-15 16:25:00|11281.5|11280.6|11286.3|11285.7|11287.2|11286.5|11281.1|11280.3|559
1592238600000|2020-06-15 16:30:00|11286.6|11285.5|11283.5|11282.9|11286.6|11285.9|11282.3|11281.6|447
1592238900000|2020-06-15 16:35:00|11284|11283.1|11283.6|11283|11285.8|11285.1|11282.5|11281.9|501
1592239200000|2020-06-15 16:40:00|11283.8|11282.9|11284|11283.4|11285.2|11284.6|11280.8|11280.2|434
1592239500000|2020-06-15 16:45:00|11284.1|11283.5|11284.1|11283.2|11285.5|11284.7|11282.5|11281.9|417
1592239800000|2020-06-15 16:50:00|11283.9|11283.3|11286.9|11286|11287.3|11286.5|11283.1|11282.5|475
1592240100000|2020-06-15 16:55:00|11286.8|11286.3|11285.9|11285|11288.5|11287.9|11283.9|11283.1|529
1592240400000|2020-06-15 17:00:00|11285.8|11284.9|11286.8|11285.9|11288.4|11287.5|11285.6|11284.7|490
1592240700000|2020-06-15 17:05:00|11286.7|11286.1|11284.3|11283.4|11286.9|11286.2|11283.5|11282.6|444
1592241000000|2020-06-15 17:10:00|11284.2|11283.3|11287.3|11286.7|11290|11289.1|11283.6|11283|444
1592241300000|2020-06-15 17:15:00|11287.2|11286.6|11285.3|11284.4|11288.3|11287.6|11285.1|11284.3|401
1592241600000|2020-06-15 17:20:00|11285.1|11284.5|11284.3|11283.4|11286.7|11285.8|11283.8|11283|416
1592241900000|2020-06-15 17:25:00|11284.1|11283.5|11283.4|11282.5|11286.8|11286|11282.7|11281.8|327
1592242200000|2020-06-15 17:30:00|11283.7|11283.1|11286.7|11286.1|11287.5|11286.7|11282.6|11281.8|387
1592242500000|2020-06-15 17:35:00|11286.8|11285.9|11289.9|11289|11290|11289.1|11286|11285.3|427
1592242800000|2020-06-15 17:40:00|11289.8|11288.9|11289.4|11288.8|11290|11289.4|11289|11288.3|286
1592243100000|2020-06-15 17:45:00|11289.5|11288.9|11291.4|11290.8|11292.4|11291.5|11288.4|11287.5|321
1592243400000|2020-06-15 17:50:00|11291.5|11290.6|11296.5|11295.6|11301.6|11300.7|11291.3|11290.5|511
1592243700000|2020-06-15 17:55:00|11296.6|11295.7|11299.1|11298.2|11301|11300.1|11295|11294.1|534
1592244000000|2020-06-15 18:00:00|11299.2|11298.3|11320.3|11319.4|11320.5|11319.7|11299.2|11298.3|889
1592244300000|2020-06-15 18:05:00|11320.1|11319.2|11319.9|11319|11322.4|11321.5|11314.6|11313.7|796
1592244600000|2020-06-15 18:10:00|11319.7|11318.8|11325.2|11324.6|11325.4|11324.7|11315.6|11314.7|737
1592244900000|2020-06-15 18:15:00|11325.1|11324.5|11327.8|11326.9|11333|11332.1|11325.1|11324.2|746
1592245200000|2020-06-15 18:20:00|11327.6|11326.7|11325.2|11324.3|11331|11330.1|11324.1|11323.2|571
1592245500000|2020-06-15 18:25:00|11325.3|11324.4|11325.5|11324.6|11329.3|11328.4|11324.7|11323.8|646
1592245800000|2020-06-15 18:30:00|11325.3|11324.7|11321.1|11320.2|11329.9|11329|11321|11320.1|717
1592246100000|2020-06-15 18:35:00|11321|11320.1|11321.2|11320.3|11323.6|11322.7|11320.3|11319.5|609
1592246400000|2020-06-15 18:40:00|11321.3|11320.4|11321.5|11320.6|11323.9|11323.1|11320.4|11319.7|580
1592246700000|2020-06-15 18:45:00|11321.9|11321|11314.8|11313.9|11322.1|11321.2|11314.5|11313.7|569
1592247000000|2020-06-15 18:50:00|11314.7|11313.8|11312.7|11312.1|11316.8|11316|11311.6|11310.7|501
1592247300000|2020-06-15 18:55:00|11312.6|11312|11315.5|11314.6|11319.2|11318.4|11311.3|11310.4|577
1592247600000|2020-06-15 19:00:00|11315.2|11314.8|11321.7|11320.8|11322|11321.1|11315.2|11314.6|555
1592247900000|2020-06-15 19:05:00|11321.9|11321|11317.9|11317|11321.9|11321|11317.8|11316.9|459
1592248200000|2020-06-15 19:10:00|11318|11317.1|11318.1|11317.2|11320.7|11319.8|11316.3|11315.4|381
1592248500000|2020-06-15 19:15:00|11317.9|11317.3|11319.7|11318.8|11320.5|11319.6|11317.7|11316.9|450
1592248800000|2020-06-15 19:20:00|11319.3|11318.7|11321.2|11320.3|11322|11321.1|11316.5|11315.6|437
1592249100000|2020-06-15 19:25:00|11321.4|11320.5|11316.9|11316|11324.4|11323.5|11316.9|11316|573
1592249400000|2020-06-15 19:30:00|11316.8|11315.9|11314.6|11313.7|11317.8|11316.9|11311.9|11311|479
1592249700000|2020-06-15 19:35:00|11314.5|11313.6|11310.6|11309.7|11314.5|11313.6|11310.3|11309.5|423
1592250000000|2020-06-15 19:40:00|11310.7|11309.8|11308.5|11307.9|11311.9|11311.2|11308.3|11307.4|479
1592250300000|2020-06-15 19:45:00|11308.6|11308|11311.8|11310.9|11313.5|11312.6|11307.8|11306.9|406
1592250600000|2020-06-15 19:50:00|11311.6|11310.7|11310.2|11309.3|11314.7|11314|11310.2|11309.3|484
1592250900000|2020-06-15 19:55:00|11310|11309.4|11314.8|11313.9|11315.3|11314.4|11308.4|11307.5|494
1592251200000|2020-06-15 20:00:00|11315.3|11314.4|11316.3|11315.4|11318.3|11317.5|11313.7|11312.8|390
1592251500000|2020-06-15 20:05:00|11316.4|11315.5|11314.9|11314|11316.5|11315.8|11313.2|11312.3|185
1592251800000|2020-06-15 20:10:00|11315|11314.1|11316.1|11315.2|11316.9|11316|11314.2|11313.4|189
1592252100000|2020-06-15 20:15:00|11316|11315.1|11316.5|11315.6|11317.7|11316.8|11315.3|11314.7|165
1592252400000|2020-06-15 20:20:00|11316.7|11315.8|11318.8|11317.9|11319.8|11318.9|11316.7|11315.8|135
1592252700000|2020-06-15 20:25:00|11318.7|11318.1|11317.4|11316.5|11319.4|11318.7|11316.5|11315.8|240
1592253000000|2020-06-15 20:30:00|11317.3|11316.4|11321.3|11320.4|11321.7|11320.8|11317.3|11316.4|153
1592253300000|2020-06-15 20:35:00|11321.4|11320.5|11319.2|11318.3|11322|11321.1|11318.5|11317.6|163
1592253600000|2020-06-15 20:40:00|11319.5|11318.6|11318.1|11317.2|11319.9|11319|11317.6|11316.7|113
1592253900000|2020-06-15 20:45:00|11317.7|11316.8|11321.1|11320.2|11321.4|11320.5|11316.6|11315.7|228
1592254200000|2020-06-15 20:50:00|11321.2|11320.3|11321.9|11321|11322.1|11321.2|11320.1|11319.2|228
1592254500000|2020-06-15 20:55:00|11321.8|11320.9|11323.4|11322.5|11324|11322.9|11321.2|11320.3|275
1592254800000|2020-06-15 21:00:00|11323.9|11321.8|11323.2|11319.8|11327.2|11324.4|11322.2|11318.8|110
1592255100000|2020-06-15 21:05:00|11324.6|11318.6|11323.5|11318.5|11325|11320.3|11322.1|11317.8|147
1592255400000|2020-06-15 21:10:00|11323.4|11318.6|11324.7|11321.1|11325.2|11321.1|11321.3|11318.5|132
1592255700000|2020-06-15 21:15:00|11324.6|11320.9|11327.2|11323|11327.7|11323.8|11324.4|11320.8|201
1592256000000|2020-06-15 21:20:00|11327.3|11322.8|11325.1|11320.4|11330.2|11325.8|11324.8|11319|335
1592256300000|2020-06-15 21:25:00|11325.2|11320.3|11325.2|11322.5|11328|11323|11323.3|11320.3|227
1592256600000|2020-06-15 21:30:00|11325.7|11322.2|11325.7|11322.9|11326.4|11323.4|11325|11321.4|178
1592256900000|2020-06-15 21:35:00|11325.6|11323|11324.9|11321.2|11326.3|11323.6|11323.8|11320.6|316
1592257200000|2020-06-15 21:40:00|11324.8|11321.1|11326.7|11323.6|11329.7|11324.5|11323.9|11320.6|453
1592257500000|2020-06-15 21:45:00|11326.9|11323.8|11326.8|11325.1|11327.3|11325.1|11326.4|11323.6|171
1592257800000|2020-06-15 21:50:00|11327|11324.2|11326.6|11324.4|11327.3|11325.1|11326.3|11324|139
1592258100000|2020-06-15 21:55:00|11327|11324.3|11327.1|11324.4|11327.3|11325|11326.5|11324|178
1592258400000|2020-06-15 22:00:00|11326.9|11324|11326.2|11325.3|11327.3|11326.2|11322.1|11318.5|718
1592258700000|2020-06-15 22:05:00|11326.4|11325.1|11326.1|11325.2|11326.7|11325.8|11324.7|11323.7|242
1592259000000|2020-06-15 22:10:00|11326.3|11325.4|11328|11327.1|11328.8|11327.9|11326.2|11325.2|265
1592259300000|2020-06-15 22:15:00|11327.9|11327|11327.7|11326.8|11329.3|11328.3|11326.5|11325.6|213
1592259600000|2020-06-15 22:20:00|11327.6|11326.7|11329.9|11329|11330.2|11329.3|11327.4|11326.5|183
1592259900000|2020-06-15 22:25:00|11329.8|11328.9|11329.2|11328.3|11330.1|11329.2|11328.7|11327.8|165
1592260200000|2020-06-15 22:30:00|11329.3|11328.4|11327.5|11326.6|11331.5|11330.6|11327.4|11326.5|220
1592260500000|2020-06-15 22:35:00|11327|11326.1|11326.4|11325.5|11327.3|11326.4|11325.7|11324.8|163
1592260800000|2020-06-15 22:40:00|11326.3|11325.4|11325.6|11324.7|11327.7|11326.8|11325.6|11324.7|131
1592261100000|2020-06-15 22:45:00|11325.7|11324.8|11326.4|11325.5|11327.3|11326.4|11325.6|11324.7|154
1592261400000|2020-06-15 22:50:00|11326.3|11325.4|11329.1|11328.2|11330.6|11329.7|11325.6|11324.7|269
1592261700000|2020-06-15 22:55:00|11329|11328.1|11330.1|11329.2|11331.6|11330.7|11328.9|11328|194
1592262000000|2020-06-15 23:00:00|11330|11329.1|11327.2|11326.3|11330|11329.1|11326.7|11325.8|242
1592262300000|2020-06-15 23:05:00|11327.1|11326.2|11327.1|11326.2|11329.5|11328.6|11326.4|11325.5|224
1592262600000|2020-06-15 23:10:00|11327.2|11326.3|11327.6|11326.7|11327.6|11326.7|11326.9|11326|140
1592262900000|2020-06-15 23:15:00|11327.7|11326.8|11328|11327.1|11328.5|11327.6|11327.2|11326.3|125
1592263200000|2020-06-15 23:20:00|11328.2|11327.3|11332.5|11331.6|11333|11332.1|11327.8|11326.9|240
1592263500000|2020-06-15 23:25:00|11332.4|11331.5|11331.8|11330.9|11332.8|11331.9|11330.4|11329.7|208
1592263800000|2020-06-15 23:30:00|11331.3|11330.4|11332.2|11331.3|11332.6|11331.7|11330.7|11329.9|219
1592264100000|2020-06-15 23:35:00|11332.3|11331.4|11335.7|11334.8|11336|11335.1|11331.7|11330.8|238
1592264400000|2020-06-15 23:40:00|11335.8|11334.9|11335.3|11334.4|11336.9|11336|11334.8|11333.9|233
1592264700000|2020-06-15 23:45:00|11335.2|11334.3|11333.9|11333|11335.7|11334.8|11333.7|11332.8|202
1592265000000|2020-06-15 23:50:00|11334|11333.1|11336.3|11335.4|11336.3|11335.4|11333.6|11332.7|161
1592265300000|2020-06-15 23:55:00|11336.2|11335.3|11338.2|11337.3|11338.6|11337.7|11336.1|11335.3|246
1592265600000|2020-06-16 00:00:00|11338.1|11337.2|11338.5|11337.6|11340.4|11339.6|11337|11336.1|449
1592265900000|2020-06-16 00:05:00|11338.4|11337.5|11333.6|11332.7|11339.6|11338.9|11333.4|11332.7|295
1592266200000|2020-06-16 00:10:00|11333.8|11332.9|11334.4|11333.8|11335.3|11334.7|11333|11332.1|308
1592266500000|2020-06-16 00:15:00|11334.3|11333.4|11336.8|11336.2|11337|11336.2|11333.3|11332.5|277
1592266800000|2020-06-16 00:20:00|11337|11336.1|11333.3|11332.4|11337|11336.2|11333|11332.1|316
1592267100000|2020-06-16 00:25:00|11333.5|11332.6|11332.2|11331.3|11334.2|11333.4|11331.6|11330.9|295
1592267400000|2020-06-16 00:30:00|11331.8|11331.2|11332.7|11332.1|11335.7|11335|11331.6|11330.8|391
1592267700000|2020-06-16 00:35:00|11332.8|11331.9|11332|11331.1|11333.3|11332.5|11331.4|11330.7|317
1592268000000|2020-06-16 00:40:00|11331.9|11331|11331.8|11330.9|11334.1|11333.2|11331.2|11330.4|192
1592268300000|2020-06-16 00:45:00|11331.7|11330.8|11331.6|11330.7|11332.7|11332|11330.5|11329.9|254
1592268600000|2020-06-16 00:50:00|11331.3|11330.4|11332.9|11332|11332.9|11332|11330.8|11330|220
1592268900000|2020-06-16 00:55:00|11332.4|11331.5|11334.2|11333.3|11334.6|11333.7|11331.4|11330.8|337
1592269200000|2020-06-16 01:00:00|11334.1|11333.2|11338.8|11337.9|11340.3|11339.5|11334.1|11333.2|387
1592269500000|2020-06-16 01:05:00|11338.7|11337.8|11338.3|11337.4|11338.7|11338|11337|11336.3|235
1592269800000|2020-06-16 01:10:00|11338.2|11337.3|11335.8|11334.9|11339.1|11338.5|11335|11334.2|234
1592270100000|2020-06-16 01:15:00|11335.9|11335|11332.2|11331.3|11336.5|11335.6|11331.1|11330.2|274
1592270400000|2020-06-16 01:20:00|11332.7|11331.8|11332.7|11331.8|11334.7|11333.9|11332|11331.3|306
1592270700000|2020-06-16 01:25:00|11332.6|11331.7|11333|11332.4|11333.1|11332.4|11329.8|11329|298
1592271000000|2020-06-16 01:30:00|11333.2|11332.3|11331.1|11330.2|11334.3|11333.4|11329.5|11328.7|291
1592271300000|2020-06-16 01:35:00|11331|11330.1|11328.3|11327.4|11332.2|11331.4|11328|11327.2|383
1592271600000|2020-06-16 01:40:00|11328.2|11327.3|11329.4|11328.5|11330.4|11329.5|11328|11327.2|278
1592271900000|2020-06-16 01:45:00|11329.5|11328.6|11329.6|11328.7|11330|11329.1|11327.9|11327.2|243
1592272200000|2020-06-16 01:50:00|11329.5|11328.6|11331.2|11330.3|11332.6|11331.7|11329.4|11328.5|236
1592272500000|2020-06-16 01:55:00|11331|11330.1|11328.8|11327.9|11331.1|11330.3|11328.5|11327.6|251
1592272800000|2020-06-16 02:00:00|11328.9|11328|11332.3|11331.4|11332.8|11332|11328.7|11327.9|364
1592273100000|2020-06-16 02:05:00|11332.2|11331.6|11334.2|11333.6|11334.3|11333.6|11331.9|11331|221
1592273400000|2020-06-16 02:10:00|11334.3|11333.4|11334.4|11333.5|11335.3|11334.5|11333.7|11333|235
1592273700000|2020-06-16 02:15:00|11334.5|11333.6|11334.6|11333.7|11335.1|11334.2|11333.2|11332.4|241
1592274000000|2020-06-16 02:20:00|11334.5|11333.6|11335.3|11334.4|11336.8|11336.1|11334|11333.1|265
1592274300000|2020-06-16 02:25:00|11335.4|11334.5|11331.4|11330.8|11335.4|11334.6|11330.5|11329.6|185
1592274600000|2020-06-16 02:30:00|11331.3|11330.7|11345.2|11344.3|11346.7|11345.2|11331.3|11330.6|776
1592274900000|2020-06-16 02:35:00|11345.4|11344.5|11345.1|11344.2|11346.8|11345.9|11343.1|11342.2|463
1592275200000|2020-06-16 02:40:00|11345.2|11344.3|11341|11340.1|11346.3|11345.4|11340.2|11339.3|363
1592275500000|2020-06-16 02:45:00|11341.1|11340.2|11347.7|11346.8|11348.4|11347.5|11340.1|11339.2|310
1592275800000|2020-06-16 02:50:00|11347.6|11346.7|11348.1|11347.2|11349|11348.1|11345.4|11344.5|419
1592276100000|2020-06-16 02:55:00|11348|11347.1|11346|11345.1|11348.8|11348.1|11343.7|11342.8|357
1592276400000|2020-06-16 03:00:00|11345.7|11344.8|11344.9|11344|11346|11345.3|11343.6|11342.7|363
1592276700000|2020-06-16 03:05:00|11345.2|11344.3|11344.3|11343.4|11347.6|11346.7|11343.5|11342.6|281
1592277000000|2020-06-16 03:10:00|11344.2|11343.3|11343.4|11342.5|11344.3|11343.5|11342.2|11341.6|294
1592277300000|2020-06-16 03:15:00|11343.3|11342.4|11342.7|11342.1|11343.6|11342.9|11341.5|11340.7|212
1592277600000|2020-06-16 03:20:00|11342.8|11342.2|11340.6|11339.7|11343.6|11342.8|11339.7|11338.8|340
1592277900000|2020-06-16 03:25:00|11340.3|11339.4|11343.3|11342.4|11344.3|11343.4|11340|11339.1|341
1592278200000|2020-06-16 03:30:00|11343.2|11342.3|11342.6|11342|11344.1|11343.3|11341.7|11340.8|366
1592278500000|2020-06-16 03:35:00|11342.8|11341.9|11343.1|11342.2|11343.2|11342.4|11340.1|11339.3|330
1592278800000|2020-06-16 03:40:00|11343.3|11342.5|11344.3|11343.4|11345.5|11344.6|11342.9|11342|239
1592279100000|2020-06-16 03:45:00|11344.4|11343.5|11347.3|11346.4|11348.4|11347.5|11343.8|11342.9|310
1592279400000|2020-06-16 03:50:00|11347.4|11346.5|11342.7|11341.8|11347.4|11346.6|11342.6|11341.8|289
1592279700000|2020-06-16 03:55:00|11342.6|11342|11340.1|11339.2|11343.2|11342.5|11338.4|11337.7|338
1592280000000|2020-06-16 04:00:00|11339.9|11339.3|11338.1|11337.5|11340.1|11339.4|11337.1|11336.2|367
1592280300000|2020-06-16 04:05:00|11338.2|11337.3|11337.1|11336.2|11339.9|11339|11336.6|11335.7|225
1592280600000|2020-06-16 04:10:00|11337|11336.4|11336.7|11335.8|11337.9|11337|11335.4|11334.7|245
1592280900000|2020-06-16 04:15:00|11336.6|11335.7|11338.5|11337.6|11338.7|11338.1|11336.6|11335.7|316
1592281200000|2020-06-16 04:20:00|11338.4|11337.5|11336.1|11335.5|11338.7|11338|11335.5|11334.7|256
1592281500000|2020-06-16 04:25:00|11336.2|11335.6|11337.5|11336.6|11338.4|11337.5|11336.2|11335.3|237
1592281800000|2020-06-16 04:30:00|11337.4|11336.5|11335.3|11334.4|11337.5|11336.6|11335|11334.1|220
1592282100000|2020-06-16 04:35:00|11335|11334.3|11333|11332.1|11336.1|11335.4|11332.8|11331.9|243
1592282400000|2020-06-16 04:40:00|11333.1|11332.2|11334.8|11333.9|11335|11334.1|11332.6|11331.8|223
1592282700000|2020-06-16 04:45:00|11334.9|11334|11336.2|11335.6|11336.4|11335.6|11333.7|11333|208
1592283000000|2020-06-16 04:50:00|11336.4|11335.5|11335.8|11335.2|11337.9|11337.2|11335.7|11334.9|160
1592283300000|2020-06-16 04:55:00|11335.7|11335.1|11333.4|11332.5|11336.8|11335.9|11333.1|11332.3|262
1592283600000|2020-06-16 05:00:00|11333.3|11332.4|11336.6|11335.7|11337.3|11336.6|11332.6|11331.8|248
1592283900000|2020-06-16 05:05:00|11336.1|11335.5|11337.7|11337.1|11339.9|11339.3|11335.8|11335|321
1592284200000|2020-06-16 05:10:00|11337.6|11337|11338.5|11337.6|11339.6|11338.7|11336.7|11336.1|277
1592284500000|2020-06-16 05:15:00|11339|11338.1|11339.5|11338.6|11341|11340.1|11338.5|11337.7|217
1592284800000|2020-06-16 05:20:00|11339.4|11338.5|11343.4|11342.5|11343.5|11342.6|11339.3|11338.5|318
1592285100000|2020-06-16 05:25:00|11343.5|11342.6|11343.3|11342.4|11344.2|11343.4|11341.6|11341|250
1592285400000|2020-06-16 05:30:00|11343.4|11342.5|11346.5|11345.6|11346.5|11345.6|11343.4|11342.5|304
1592285700000|2020-06-16 05:35:00|11346.3|11345.7|11347|11346.1|11347.6|11346.7|11345.7|11344.9|261
1592286000000|2020-06-16 05:40:00|11346.9|11346|11339.6|11338.7|11347|11346.2|11339.5|11338.7|359
1592286300000|2020-06-16 05:45:00|11339.7|11338.8|11339.7|11338.8|11339.9|11339|11338|11337.1|387
1592286600000|2020-06-16 05:50:00|11339.8|11338.9|11339.4|11338.5|11339.8|11338.9|11336.7|11336|347
1592286900000|2020-06-16 05:55:00|11338.9|11338|11336.5|11335.6|11339.7|11338.9|11336.3|11335.1|336
1592287200000|2020-06-16 06:00:00|11337.1|11336|11335.7|11334.8|11339.5|11338.6|11332.8|11331.9|500
1592287500000|2020-06-16 06:05:00|11335.2|11334.3|11335.8|11334.9|11338.9|11338|11334.2|11333.3|449
1592287800000|2020-06-16 06:10:00|11335.7|11334.8|11335.3|11334.4|11339.8|11338.9|11333.7|11332.8|387
1592288100000|2020-06-16 06:15:00|11335.2|11334.7|11332.5|11331.6|11335.3|11334.7|11331|11330.1|386
1592288400000|2020-06-16 06:20:00|11332.6|11331.7|11337|11336.4|11337.3|11336.6|11332.1|11331.3|412
1592288700000|2020-06-16 06:25:00|11337.1|11336.2|11336.7|11335.8|11339.1|11338.3|11335.1|11334.3|394
1592289000000|2020-06-16 06:30:00|11336.6|11336|11340.2|11339.3|11340.2|11339.4|11335.8|11335.2|425
1592289300000|2020-06-16 06:35:00|11340|11339.4|11329.1|11328.2|11340.9|11340|11328.5|11327.6|621
1592289600000|2020-06-16 06:40:00|11328.7|11327.8|11343.3|11342.4|11343.3|11342.4|11328.6|11327.7|695
1592289900000|2020-06-16 06:45:00|11343.2|11342.3|11340.8|11339.9|11345.7|11344.9|11340.7|11339.9|611
1592290200000|2020-06-16 06:50:00|11340.7|11340.1|11339.2|11338.3|11343.7|11342.8|11336.7|11335.8|534
1592290500000|2020-06-16 06:55:00|11339.6|11338.7|11346.9|11346|11347.5|11346.7|11339.1|11338.3|617
1592290800000|2020-06-16 07:00:00|11346.8|11345.9|11344.5|11343.6|11347.7|11346.8|11341|11340.3|750
1592291100000|2020-06-16 07:05:00|11344.3|11343.7|11348|11347.1|11354|11353.1|11342.5|11341.7|801
1592291400000|2020-06-16 07:10:00|11347.9|11347|11346.6|11345.7|11349.8|11349|11345.8|11345|717
1592291700000|2020-06-16 07:15:00|11346.5|11345.6|11337.8|11337.2|11346.6|11345.7|11332.6|11331.7|735
1592292000000|2020-06-16 07:20:00|11337.5|11336.9|11336.7|11336.1|11340.8|11340.1|11335.5|11334.6|719
1592292300000|2020-06-16 07:25:00|11336.5|11335.9|11335.2|11334.6|11337.4|11336.6|11332.2|11331.3|634
1592292600000|2020-06-16 07:30:00|11334.3|11333.7|11335.9|11335|11336.7|11336|11326|11325.2|775
1592292900000|2020-06-16 07:35:00|11335.4|11334.8|11335.4|11334.5|11337|11336.3|11333.6|11332.7|682
1592293200000|2020-06-16 07:40:00|11335.3|11334.4|11333.1|11332.2|11335.7|11334.9|11329.7|11328.9|606
1592293500000|2020-06-16 07:45:00|11332.8|11332.1|11332.5|11331.6|11337.8|11337.2|11331|11330.4|585
1592293800000|2020-06-16 07:50:00|11332.2|11331.8|11327.2|11326.6|11332.9|11332.1|11326.5|11325.7|617
1592294100000|2020-06-16 07:55:00|11327.5|11326.9|11323.3|11322.7|11329.6|11328.9|11321|11320.3|654
1592294400000|2020-06-16 08:00:00|11323.2|11322.3|11320.9|11320.3|11325.1|11324.2|11315.7|11314.8|734
1592294700000|2020-06-16 08:05:00|11321.1|11320.5|11318.3|11317.7|11322.8|11322.2|11317.7|11317|666
1592295000000|2020-06-16 08:10:00|11318|11317.4|11324.7|11323.8|11325|11324.2|11317.3|11316.7|643
1592295300000|2020-06-16 08:15:00|11324.8|11324.2|11328.8|11328.2|11330|11329.3|11324.1|11323.2|622
1592295600000|2020-06-16 08:20:00|11328.7|11328.1|11328.8|11328.2|11331.6|11331|11324.4|11323.5|562
1592295900000|2020-06-16 08:25:00|11328.9|11328.3|11330.9|11330.3|11335.7|11335|11328.8|11328|604
1592296200000|2020-06-16 08:30:00|11331.3|11330.4|11333.7|11333.1|11334.6|11334|11328.1|11327.5|505
1592296500000|2020-06-16 08:35:00|11333.6|11333|11331.4|11330.8|11334.1|11333.2|11329|11328.4|642
1592296800000|2020-06-16 08:40:00|11331.6|11330.7|11331.5|11330.6|11332.3|11331.6|11329.9|11329.1|537
1592297100000|2020-06-16 08:45:00|11332.1|11330.9|11334.6|11333.7|11337.6|11337|11331.1|11330.5|529
1592297400000|2020-06-16 08:50:00|11334.7|11333.8|11342|11341.4|11347.7|11347.1|11334.7|11333.8|627
1592297700000|2020-06-16 08:55:00|11341.9|11341.1|11337.5|11335.5|11345.1|11344.2|11336.9|11335.5|580
1592298000000|2020-06-16 09:00:00|11337.6|11335.7|11334.7|11333.8|11341.2|11340.4|11333.1|11332.5|532
1592298300000|2020-06-16 09:05:00|11334.6|11333.7|11340|11339.1|11341.7|11341.1|11333.9|11333.3|515
1592298600000|2020-06-16 09:10:00|11339.5|11338.9|11332|11331.4|11339.6|11339|11331.9|11331.3|402
1592298900000|2020-06-16 09:15:00|11332.1|11331.5|11330.6|11329.7|11334.1|11333.5|11329.9|11329.1|475
1592299200000|2020-06-16 09:20:00|11330.2|11329.3|11330.3|11329.4|11332.6|11331.7|11325.1|11324.2|495
1592299500000|2020-06-16 09:25:00|11330.4|11329.5|11329.6|11328.7|11331|11330.1|11328.1|11327.2|459
1592299800000|2020-06-16 09:30:00|11329.8|11328.9|11328.8|11327.9|11332.4|11331.5|11327.7|11326.8|388
1592300100000|2020-06-16 09:35:00|11328.9|11328|11324.9|11324|11329.8|11328.9|11322.5|11321.6|445
1592300400000|2020-06-16 09:40:00|11325|11324.1|11327.2|11326.3|11329.5|11328.6|11324.8|11323.9|452
1592300700000|2020-06-16 09:45:00|11326.9|11326|11330.2|11329.6|11330.9|11330.1|11323.4|11322.6|579
1592301000000|2020-06-16 09:50:00|11330.1|11329.5|11332.3|11331.4|11332.8|11332.1|11329.3|11328.4|480
1592301300000|2020-06-16 09:55:00|11332.2|11331.6|11334.1|11333.5|11336.7|11336|11331.5|11330.9|624
1592301600000|2020-06-16 10:00:00|11333.9|11333.3|11326.5|11325.9|11335.5|11334.7|11326|11325.3|612
1592301900000|2020-06-16 10:05:00|11326.6|11326|11328.6|11328|11330|11329.4|11326.5|11325.8|426
1592302200000|2020-06-16 10:10:00|11327.8|11327.2|11328.7|11327.8|11329|11328.4|11321.1|11320.5|439
1592302500000|2020-06-16 10:15:00|11328.5|11327.9|11322.6|11322|11328.9|11328.3|11321.6|11320.7|499
1592302800000|2020-06-16 10:20:00|11322.9|11322.7|11324.8|11323.9|11324.8|11324.1|11321|11320.1|435
1592303100000|2020-06-16 10:25:00|11324.6|11324|11329.5|11328.6|11329.7|11328.9|11322.6|11321.8|478
1592303400000|2020-06-16 10:30:00|11330|11329.4|11325.8|11324.9|11331.8|11331.2|11322.6|11321.9|516
1592303700000|2020-06-16 10:35:00|11325.7|11324.8|11319.4|11318.8|11327.4|11326.7|11318.9|11318.3|480
1592304000000|2020-06-16 10:40:00|11319.5|11318.9|11312.3|11311.7|11320.6|11320|11311|11310.4|499
1592304300000|2020-06-16 10:45:00|11312.2|11311.6|11313.2|11312.6|11314.7|11314|11310.7|11310|515
1592304600000|2020-06-16 10:50:00|11313.3|11312.7|11316.7|11316.1|11317.3|11316.5|11311.2|11310.4|471
1592304900000|2020-06-16 10:55:00|11316.9|11316|11316.1|11315.2|11319.1|11318.2|11315.4|11314.7|427
1592305200000|2020-06-16 11:00:00|11316.4|11315.8|11319|11318.4|11319.3|11318.6|11314.4|11313.7|425
1592305500000|2020-06-16 11:05:00|11319.1|11318.5|11317.7|11316.8|11320.2|11319.5|11315.6|11314.7|428
1592305800000|2020-06-16 11:10:00|11317.6|11316.7|11310.2|11309.3|11318|11317.1|11309.2|11308.4|527
1592306100000|2020-06-16 11:15:00|11310.3|11309.7|11313.1|11312.5|11313.7|11313|11309.4|11308.6|439
1592306400000|2020-06-16 11:20:00|11313.2|11312.3|11313.2|11312.6|11315.8|11314.9|11310.5|11309.9|461
1592306700000|2020-06-16 11:25:00|11313.1|11312.5|11315.1|11314.5|11315.3|11314.7|11311.3|11310.7|325
1592307000000|2020-06-16 11:30:00|11315.2|11314.6|11308.7|11307.8|11316|11315.4|11308|11307.2|444
1592307300000|2020-06-16 11:35:00|11308.5|11307.9|11300.7|11300.1|11308.8|11308.2|11300.5|11299.9|547
1592307600000|2020-06-16 11:40:00|11300.6|11300|11300.1|11299.5|11301.4|11300.8|11297.5|11296.7|435
1592307900000|2020-06-16 11:45:00|11300|11299.4|11295.5|11294.9|11300.7|11300|11295.3|11294.7|427
1592308200000|2020-06-16 11:50:00|11295.6|11295|11299.6|11299|11299.8|11299.1|11295.4|11294.8|360
1592308500000|2020-06-16 11:55:00|11299.7|11299.1|11304.3|11303.4|11306.9|11306.2|11299.7|11299.1|501
1592308800000|2020-06-16 12:00:00|11304.7|11303.7|11301.8|11301.2|11305.9|11305.2|11300.1|11299.3|519
1592309100000|2020-06-16 12:05:00|11301.9|11301.3|11301.4|11300.8|11301.9|11301.3|11298.1|11297.5|448
1592309400000|2020-06-16 12:10:00|11300.7|11300.1|11307.9|11307.3|11308.2|11307.5|11299.4|11298.8|509
1592309700000|2020-06-16 12:15:00|11307.7|11307.1|11306.4|11305.5|11309.8|11309|11304.9|11304|518
1592310000000|2020-06-16 12:20:00|11306.5|11305.6|11306.2|11305.3|11310.6|11309.9|11304.9|11304|565
1592310300000|2020-06-16 12:25:00|11306.1|11305.2|11309.9|11303.9|11311.3|11310.4|11303.4|11302.8|520
1592310600000|2020-06-16 12:30:00|11309.2|11303.7|11308.3|11307.4|11310.2|11309.3|11295.2|11294.6|863
1592310900000|2020-06-16 12:35:00|11307.5|11306.6|11312.5|11311.6|11317.5|11316.7|11306.2|11305.3|844
1592311200000|2020-06-16 12:40:00|11312.7|11311.9|11314.4|11313.5|11319.6|11318.7|11312.3|11311.7|778
1592311500000|2020-06-16 12:45:00|11314.2|11313.3|11297.7|11296.8|11314.4|11313.8|11296.4|11295.5|751
1592311800000|2020-06-16 12:50:00|11298.1|11297.2|11304.3|11303.4|11306.6|11305.9|11297.9|11297.1|657
1592312100000|2020-06-16 12:55:00|11303.8|11302.9|11302.2|11301.3|11310.2|11309.6|11300.9|11300|719
1592312400000|2020-06-16 13:00:00|11302.4|11301.5|11290.3|11289.4|11303.2|11302.5|11288|11287.1|860
1592312700000|2020-06-16 13:05:00|11290|11289.1|11288.3|11287.4|11293.5|11292.8|11283.6|11283|762
1592313000000|2020-06-16 13:10:00|11287.8|11287.2|11272.9|11272|11288|11287.4|11270.1|11269.2|827
1592313300000|2020-06-16 13:15:00|11272.6|11271.8|11279.9|11279|11282.5|11281.8|11270.6|11269.7|804
1592313600000|2020-06-16 13:20:00|11279.8|11278.9|11286.4|11285.8|11287.1|11286.4|11276.8|11276.2|770
1592313900000|2020-06-16 13:25:00|11286.5|11285.6|11283.8|11283.2|11286.5|11285.8|11277.9|11277|687
1592314200000|2020-06-16 13:30:00|11283.9|11283.3|11283.1|11282.5|11285.2|11284.6|11279.1|11278.2|419
1592314500000|2020-06-16 13:35:00|11283.2|11282.6|11280.9|11280.3|11283.9|11283.3|11275.5|11274.6|429
1592314800000|2020-06-16 13:40:00|11281|11280.4|11282.1|11281.5|11286|11285.2|11278.2|11277.4|429
1592315100000|2020-06-16 13:45:00|11282.3|11281.4|11280.4|11279.8|11286.4|11285.5|11280.2|11279.4|444
1592315400000|2020-06-16 13:50:00|11280.1|11279.5|11271.5|11270.9|11282.1|11281.3|11268.5|11267.6|418
1592315700000|2020-06-16 13:55:00|11271.2|11270.6|11270.7|11269.8|11274.5|11273.9|11266.6|11265.7|417
1592316000000|2020-06-16 14:00:00|11270.9|11270|11269.3|11268.4|11271|11270.1|11264|11263.1|471
1592316300000|2020-06-16 14:05:00|11269.2|11268.6|11264.5|11263.6|11275.4|11274.5|11264|11263.3|773
1592316600000|2020-06-16 14:10:00|11264.6|11263.7|11267.2|11266.6|11267.7|11266.8|11260.7|11259.8|765
1592316900000|2020-06-16 14:15:00|11267.4|11266.3|11248.3|11247.4|11269.6|11268.9|11247.2|11246.3|838
1592317200000|2020-06-16 14:20:00|11248.2|11247.3|11256.1|11255.2|11256.1|11255.4|11245.7|11244.8|853
1592317500000|2020-06-16 14:25:00|11256|11255.4|11256.7|11256.1|11261.8|11260.9|11255|11254.4|689
1592317800000|2020-06-16 14:30:00|11257.1|11256.5|11259.3|11258.7|11262.1|11261.5|11254.6|11253.8|673
1592318100000|2020-06-16 14:35:00|11259.5|11258.6|11250.9|11250|11259.9|11259.3|11245.8|11244.9|824
1592318400000|2020-06-16 14:40:00|11251|11250.1|11245.1|11244.2|11251|11250.1|11238.1|11237.2|962
1592318700000|2020-06-16 14:45:00|11245|11244.1|11245.9|11245.3|11247.2|11246.6|11235.9|11235|970
1592319000000|2020-06-16 14:50:00|11245.7|11245.1|11238.7|11238.1|11247.8|11247.1|11233.1|11232.2|982
1592319300000|2020-06-16 14:55:00|11238.4|11237.8|11238.2|11237.3|11245.5|11244.6|11232.3|11231.4|1054
1592319600000|2020-06-16 15:00:00|11238.1|11237.2|11239.1|11238.2|11239.3|11238.4|11228.6|11227.7|1082
1592319900000|2020-06-16 15:05:00|11239.4|11238.5|11245.2|11244.3|11246.3|11245.4|11237.6|11236.8|938
1592320200000|2020-06-16 15:10:00|11245.5|11244.6|11251.8|11250.9|11252.1|11251.2|11239.4|11238.5|944
1592320500000|2020-06-16 15:15:00|11251.6|11250.7|11247.6|11246.7|11257.1|11256.2|11247.2|11246.3|928
1592320800000|2020-06-16 15:20:00|11247.7|11246.8|11258.1|11257.2|11258.4|11257.5|11245|11244.1|882
1592321100000|2020-06-16 15:25:00|11258.2|11257.3|11259.2|11258.3|11261.2|11260.3|11255.6|11254.9|731
1592321400000|2020-06-16 15:30:00|11259.3|11258.4|11264.2|11263.6|11264.4|11263.6|11256.2|11255.3|700
1592321700000|2020-06-16 15:35:00|11264.5|11263.8|11260.2|11259.3|11264.7|11263.8|11257.6|11256.7|693
1592322000000|2020-06-16 15:40:00|11260.1|11259.2|11254.2|11253.3|11260.2|11259.3|11253|11252.1|673
1592322300000|2020-06-16 15:45:00|11254|11253.4|11257.6|11256.7|11259.2|11258.5|11251.6|11250.7|671
1592322600000|2020-06-16 15:50:00|11257.7|11256.8|11255.6|11254.7|11259.5|11258.6|11253.5|11252.8|612
1592322900000|2020-06-16 15:55:00|11255.7|11254.8|11257.7|11256.8|11258.4|11257.5|11255.1|11254.3|643
1592323200000|2020-06-16 16:00:00|11257.9|11257|11262.1|11261.5|11262.3|11261.5|11255.2|11254.4|621
1592323500000|2020-06-16 16:05:00|11262|11261.4|11266.8|11265.9|11268.2|11267.3|11259.6|11258.8|687
1592323800000|2020-06-16 16:10:00|11266.7|11266.1|11266.7|11266.1|11268.9|11268|11262.4|11261.8|737
1592324100000|2020-06-16 16:15:00|11266.6|11266|11265.8|11265.2|11267.2|11266.5|11264.8|11264|537
1592324400000|2020-06-16 16:20:00|11266.1|11265.5|11267.6|11266.7|11269.4|11268.5|11265.2|11264.3|454
1592324700000|2020-06-16 16:25:00|11267.5|11266.6|11265.8|11264.9|11268.6|11267.7|11265.2|11264.4|498
1592325000000|2020-06-16 16:30:00|11265.7|11264.8|11269.1|11268.2|11269.3|11268.4|11265.5|11264.7|449
1592325300000|2020-06-16 16:35:00|11269.2|11268.3|11271.7|11270.8|11273.7|11273|11269.1|11268.3|547
1592325600000|2020-06-16 16:40:00|11271.6|11271.1|11272.3|11271.4|11273.6|11272.8|11270.3|11269.7|534
1592325900000|2020-06-16 16:45:00|11272|11271.8|11272|11271.1|11273.5|11272.6|11270.5|11269.7|487
1592326200000|2020-06-16 16:50:00|11272.4|11271.5|11268.3|11267.4|11272.5|11271.6|11268.1|11267.3|379
1592326500000|2020-06-16 16:55:00|11268.2|11267.3|11268.8|11267.9|11270.4|11269.7|11266.9|11266.3|484
1592326800000|2020-06-16 17:00:00|11268.7|11267.8|11264.4|11263.5|11269.3|11268.5|11264.2|11263.4|391
1592327100000|2020-06-16 17:05:00|11264.3|11263.4|11262.7|11262.1|11264.8|11264|11261.1|11260.4|466
1592327400000|2020-06-16 17:10:00|11262.9|11262.3|11261|11260.4|11263.7|11262.9|11259.7|11258.8|414
1592327700000|2020-06-16 17:15:00|11261.1|11260.2|11260.2|11259.3|11261.9|11261.3|11259|11258.3|372
1592328000000|2020-06-16 17:20:00|11260.1|11259.2|11262|11261.4|11263.2|11262.3|11259.3|11258.7|409
1592328300000|2020-06-16 17:25:00|11262.1|11261.5|11259.4|11258.5|11263.7|11262.8|11259.2|11258.4|429
1592328600000|2020-06-16 17:30:00|11259.5|11258.6|11261.7|11261.1|11262.7|11261.8|11259.5|11258.6|395
1592328900000|2020-06-16 17:35:00|11261.6|11261|11259.2|11258.6|11261.8|11261|11258.6|11257.9|376
1592329200000|2020-06-16 17:40:00|11259.3|11258.7|11262.4|11261.5|11263|11262.1|11259.1|11258.4|308
1592329500000|2020-06-16 17:45:00|11262.7|11261.8|11263.1|11262.2|11264.2|11263.5|11261.8|11261.1|285
1592329800000|2020-06-16 17:50:00|11263|11262.1|11258.5|11257.9|11264.3|11263.6|11258.4|11257.8|408
1592330100000|2020-06-16 17:55:00|11259.1|11258.5|11263.4|11262.5|11263.4|11262.6|11259|11258.2|376
1592330400000|2020-06-16 18:00:00|11263.5|11262.6|11264.7|11264.1|11268.3|11267.7|11263.2|11262.5|478
1592330700000|2020-06-16 18:05:00|11264.6|11264|11266.1|11265.5|11267.3|11266.6|11264.5|11263.9|271
1592331000000|2020-06-16 18:10:00|11266.3|11265.7|11266.5|11265.9|11268.8|11268|11265.6|11265|264
1592331300000|2020-06-16 18:15:00|11266.6|11266|11265.7|11265.1|11267.8|11267.2|11265.2|11264.6|338
1592331600000|2020-06-16 18:20:00|11265.8|11265.2|11264.2|11263.3|11266.4|11265.6|11260.3|11259.4|547
1592331900000|2020-06-16 18:25:00|11263.8|11263.2|11264.3|11263.7|11264.9|11264.2|11262.1|11261.3|459
1592332200000|2020-06-16 18:30:00|11264.4|11263.5|11268.1|11267.5|11268.6|11268|11264.2|11263.5|504
1592332500000|2020-06-16 18:35:00|11267.9|11267.3|11267.2|11266.6|11268.6|11267.9|11266.9|11266.2|429
1592332800000|2020-06-16 18:40:00|11267.3|11266.7|11265.5|11264.9|11267.3|11266.7|11265|11264.2|298
1592333100000|2020-06-16 18:45:00|11266.1|11265.5|11267.2|11266.3|11267.4|11266.8|11264.7|11264.1|300
1592333400000|2020-06-16 18:50:00|11267|11266.4|11266.9|11266.3|11267.6|11267|11265.2|11264.4|215
1592333700000|2020-06-16 18:55:00|11267.2|11266.6|11272.7|11272.1|11272.7|11272.1|11266.8|11266.1|414
1592334000000|2020-06-16 19:00:00|11272.6|11272|11271.4|11270.8|11272.8|11272.2|11270.4|11269.8|392
1592334300000|2020-06-16 19:05:00|11271.3|11270.7|11265.9|11265.3|11271.9|11271.3|11265.2|11264.5|388
1592334600000|2020-06-16 19:10:00|11266|11265.1|11264.3|11263.4|11267|11266.3|11264.2|11263.4|352
1592334900000|2020-06-16 19:15:00|11264.2|11263.7|11259.7|11259.1|11264.3|11263.7|11258.9|11258.2|497
1592335200000|2020-06-16 19:20:00|11259.8|11259.2|11262.4|11261.8|11264.6|11263.7|11259.8|11259|373
1592335500000|2020-06-16 19:25:00|11262.7|11262.1|11263.9|11263|11265.3|11264.7|11262.7|11262|443
1592335800000|2020-06-16 19:30:00|11263.7|11263.1|11265.1|11264.5|11266.5|11265.7|11261.5|11260.9|474
1592336100000|2020-06-16 19:35:00|11265|11264.4|11261.7|11261.1|11265|11264.4|11261.6|11261|325
1592336400000|2020-06-16 19:40:00|11261.8|11261.2|11257.5|11256.6|11262.8|11262|11257.3|11256.6|447
1592336700000|2020-06-16 19:45:00|11257.6|11256.7|11259.8|11259.2|11260.3|11259.6|11257.5|11256.7|381
1592337000000|2020-06-16 19:50:00|11259.9|11259.3|11260.9|11260.3|11261.9|11261.2|11258.6|11257.9|484
1592337300000|2020-06-16 19:55:00|11260.5|11259.9|11262|11261.4|11262.1|11261.5|11257|11256.4|426
1592337600000|2020-06-16 20:00:00|11261.8|11261.2|11258.4|11257.8|11262.2|11261.6|11257.7|11257|355
1592337900000|2020-06-16 20:05:00|11258.5|11257.9|11260.7|11260.1|11261.5|11260.7|11258.5|11257.7|209
1592338200000|2020-06-16 20:10:00|11260.8|11260.2|11262|11261.4|11262.9|11262.3|11260.6|11260|168
1592338500000|2020-06-16 20:15:00|11262.1|11261.5|11261.9|11261|11262.5|11261.7|11260.6|11259.9|139
1592338800000|2020-06-16 20:20:00|11262.1|11261.2|11264.1|11263.5|11264.2|11263.6|11262.1|11261.2|165
1592339100000|2020-06-16 20:25:00|11264.2|11263.6|11262.8|11261.9|11264.3|11263.6|11262.4|11261.7|160
1592339400000|2020-06-16 20:30:00|11262.7|11261.8|11263.7|11262.8|11264|11263.2|11262.3|11261.6|136
1592339700000|2020-06-16 20:35:00|11263.5|11262.6|11262.8|11261.9|11263.5|11262.8|11262.2|11261.5|111
1592340000000|2020-06-16 20:40:00|11262.7|11261.8|11262.8|11261.9|11264.6|11263.7|11262.3|11261.5|136
1592340300000|2020-06-16 20:45:00|11262.9|11262|11262.5|11261.6|11263.4|11262.7|11262.4|11261.5|131
1592340600000|2020-06-16 20:50:00|11262.6|11261.7|11261.7|11260.8|11262.9|11262|11260.8|11259.7|160
1592340900000|2020-06-16 20:55:00|11261.6|11260.7|11264|11263.1|11264.4|11263.1|11261.6|11260.7|275
1592341200000|2020-06-16 21:00:00|11264.4|11262.9|11262|11260|11268.6|11263|11261.9|11259.4|79
1592341500000|2020-06-16 21:05:00|11262.3|11259.8|11261.9|11259.8|11263.2|11260.3|11261.7|11259.3|211
1592341800000|2020-06-16 21:10:00|11262|11259.9|11264.7|11262.7|11265.1|11263.2|11261.8|11259.4|361
1592342100000|2020-06-16 21:15:00|11264.8|11262.8|11264.2|11261.7|11265.1|11263|11263|11260.9|234
1592342400000|2020-06-16 21:20:00|11264.3|11261.8|11263.2|11258.1|11264.5|11261.8|11262.7|11257.2|249
1592342700000|2020-06-16 21:25:00|11263.1|11258|11261|11255|11264.1|11258.9|11258.8|11253.4|274
1592343000000|2020-06-16 21:30:00|11260.8|11255.4|11259.6|11255.8|11264.2|11259.2|11258.3|11253|384
1592343300000|2020-06-16 21:35:00|11259.5|11255.9|11260.7|11256.5|11263.7|11260.5|11258.9|11255.8|389
1592343600000|2020-06-16 21:40:00|11261.1|11256.6|11260.4|11255.7|11261.5|11257.3|11259.2|11255.4|323
1592343900000|2020-06-16 21:45:00|11260.3|11256.1|11262.5|11258.9|11263|11259|11258.9|11255.3|434
1592344200000|2020-06-16 21:50:00|11262.3|11259.1|11262.3|11257.2|11263.7|11259.9|11261.1|11256.3|339
1592344500000|2020-06-16 21:55:00|11262|11257.3|11264.1|11260.1|11264.8|11260.8|11261.4|11256.2|379
1592344800000|2020-06-16 22:00:00|11264|11260.2|11262.4|11259.8|11264.7|11261.3|11261.7|11258.9|656
1592345100000|2020-06-16 22:05:00|11262.7|11259.7|11260.3|11257.6|11263.6|11261.2|11258.8|11255.5|715
1592345400000|2020-06-16 22:10:00|11260|11257.7|11258.6|11255.6|11262.4|11258.3|11257.7|11254.5|504
1592345700000|2020-06-16 22:15:00|11257.8|11255.5|11254.5|11253.6|11258.4|11255.9|11254.2|11253.2|419
1592346000000|2020-06-16 22:20:00|11254.7|11253.8|11255.7|11254.8|11256.3|11255.1|11253.9|11252.9|275
1592346300000|2020-06-16 22:25:00|11255.6|11254.7|11257.1|11256.2|11257.8|11256.8|11255.6|11254.7|322
1592346600000|2020-06-16 22:30:00|11257|11256.1|11255.6|11254.7|11257|11256.1|11254.7|11253.8|295
1592346900000|2020-06-16 22:35:00|11255.7|11254.8|11256.2|11255.3|11256.9|11256|11255.1|11254.2|160
1592347200000|2020-06-16 22:40:00|11256.3|11255.4|11257.7|11256.8|11257.8|11256.9|11256|11255.1|83
1592347500000|2020-06-16 22:45:00|11257.6|11256.7|11258.1|11257.2|11259.1|11258.2|11257.6|11256.7|117
1592347800000|2020-06-16 22:50:00|11258.2|11257.3|11259.2|11258.3|11259.7|11258.8|11258.1|11257.2|98
1592348100000|2020-06-16 22:55:00|11259.3|11258.4|11259.8|11258.9|11260.4|11259.5|11259.2|11258.3|120
1592348400000|2020-06-16 23:00:00|11259.9|11259|11261.1|11260.2|11261.5|11260.6|11259.9|11258.9|132
1592348700000|2020-06-16 23:05:00|11261.2|11260.3|11262.7|11261.8|11263.2|11262.3|11259.4|11258.8|202
1592349000000|2020-06-16 23:10:00|11262.4|11261.5|11261.6|11260.7|11262.9|11262|11261.5|11260.6|170
1592349300000|2020-06-16 23:15:00|11261.7|11260.8|11262.3|11261.4|11262.5|11261.6|11261.1|11260.3|89
1592349600000|2020-06-16 23:20:00|11262.4|11261.5|11263.6|11262.7|11263.7|11262.9|11261.6|11260.8|163
1592349900000|2020-06-16 23:25:00|11263.7|11262.8|11264.2|11263.3|11265.2|11264.5|11263.6|11262.7|131
1592350200000|2020-06-16 23:30:00|11264|11263.1|11264.3|11263.4|11264.4|11263.5|11263.6|11262.8|105
1592350500000|2020-06-16 23:35:00|11264.4|11263.5|11264.2|11263.3|11265.5|11264.8|11264.1|11263.2|123
1592350800000|2020-06-16 23:40:00|11264.1|11263.2|11264.7|11263.8|11265.7|11264.8|11264.1|11263.2|184
1592351100000|2020-06-16 23:45:00|11264.6|11263.7|11265.2|11264.3|11265.3|11264.7|11264.6|11263.7|97
1592351400000|2020-06-16 23:50:00|11265.3|11264.4|11264.9|11264.3|11265.7|11264.9|11264.6|11263.8|114
1592351700000|2020-06-16 23:55:00|11265.1|11264.2|11265.5|11264.6|11266.8|11265.9|11264.5|11263.8|280
1592352000000|2020-06-17 00:00:00|11265.6|11264.7|11263.6|11262.7|11265.7|11264.8|11262.1|11261.2|411
1592352300000|2020-06-17 00:05:00|11263.7|11262.8|11267.7|11266.8|11268|11267.1|11263|11262.2|348
1592352600000|2020-06-17 00:10:00|11267.6|11267|11266.1|11265.2|11267.6|11267|11261.7|11260.8|399
1592352900000|2020-06-17 00:15:00|11266|11265.1|11260.8|11259.9|11268.3|11267.5|11259.2|11258.3|469
1592353200000|2020-06-17 00:20:00|11260.7|11259.8|11258.3|11257.4|11261|11260.1|11256.1|11255.2|465
1592353500000|2020-06-17 00:25:00|11258.6|11257.7|11260.1|11259.2|11261.3|11260.5|11258|11257.1|396
1592353800000|2020-06-17 00:30:00|11260.2|11259.3|11262.2|11261.3|11262.4|11261.6|11257.6|11256.7|342
1592354100000|2020-06-17 00:35:00|11262.3|11261.4|11263.8|11262.9|11263.8|11263.1|11261.1|11260.2|326
1592354400000|2020-06-17 00:40:00|11263.6|11263|11267.5|11266.6|11268.4|11267.5|11263.5|11262.6|345
1592354700000|2020-06-17 00:45:00|11267.4|11266.5|11271.5|11270.6|11271.7|11270.8|11265.9|11265.2|391
1592355000000|2020-06-17 00:50:00|11271.7|11270.8|11268.8|11267.9|11271.7|11270.8|11268.1|11267.2|408
1592355300000|2020-06-17 00:55:00|11268.6|11268|11267.9|11267|11273.8|11272.9|11267.9|11267|366
1592355600000|2020-06-17 01:00:00|11268|11267.1|11269.7|11268.8|11272.8|11271.9|11267.5|11266.7|408
1592355900000|2020-06-17 01:05:00|11269.8|11268.9|11268.9|11268|11270|11269.1|11267.5|11266.8|304
1592356200000|2020-06-17 01:10:00|11268.7|11268.1|11266.7|11265.8|11269.5|11268.6|11266.6|11265.7|266
1592356500000|2020-06-17 01:15:00|11266.2|11265.3|11266.9|11266.3|11268.6|11267.8|11265|11264.2|347
1592356800000|2020-06-17 01:20:00|11267.1|11266.2|11267.5|11266.6|11268.1|11267.5|11265.2|11264.3|319
1592357100000|2020-06-17 01:25:00|11267.4|11266.5|11263.2|11262.3|11269.7|11269|11263.1|11262.3|380
1592357400000|2020-06-17 01:30:00|11263.1|11262.2|11263.4|11262.5|11263.7|11262.9|11260.9|11260|328
1592357700000|2020-06-17 01:35:00|11263.2|11262.6|11266.3|11265.4|11266.6|11265.7|11263.1|11262.4|398
1592358000000|2020-06-17 01:40:00|11266.1|11265.2|11270.7|11269.8|11270.7|11269.8|11265.4|11264.6|424
1592358300000|2020-06-17 01:45:00|11270.8|11269.9|11272.8|11271.9|11273.5|11272.7|11270.8|11269.9|333
1592358600000|2020-06-17 01:50:00|11273|11272.1|11271.8|11270.9|11273.5|11272.6|11270.2|11269.3|354
1592358900000|2020-06-17 01:55:00|11271.7|11270.8|11265.6|11265|11272.3|11271.4|11264.9|11264|334
1592359200000|2020-06-17 02:00:00|11266|11265.4|11266.3|11265.4|11267.5|11266.7|11263.8|11262.9|354
1592359500000|2020-06-17 02:05:00|11266.4|11265.5|11268.2|11267.3|11268.4|11267.6|11265.4|11264.5|295
1592359800000|2020-06-17 02:10:00|11268.3|11267.4|11265.9|11265.3|11268.8|11267.9|11265.8|11265|390
1592360100000|2020-06-17 02:15:00|11266.2|11265.2|11265.6|11264.7|11266.7|11265.8|11263.6|11262.7|335
1592360400000|2020-06-17 02:20:00|11265.7|11264.8|11262.5|11261.6|11265.7|11265|11261.2|11260.3|372
1592360700000|2020-06-17 02:25:00|11262.4|11261.5|11261.1|11260.2|11262.4|11261.5|11260.5|11259.7|325
1592361000000|2020-06-17 02:30:00|11261.2|11260.3|11256.9|11256|11261.2|11260.6|11255.4|11254.6|447
1592361300000|2020-06-17 02:35:00|11256.6|11256.1|11260.1|11259.5|11260.7|11259.9|11256.5|11255.8|451
1592361600000|2020-06-17 02:40:00|11260.2|11259.3|11258.8|11257.9|11261.2|11260.6|11257.4|11256.8|384
1592361900000|2020-06-17 02:45:00|11258.7|11258.1|11263|11262.1|11263.5|11262.6|11258.7|11257.8|393
1592362200000|2020-06-17 02:50:00|11262.8|11261.9|11265.4|11264.5|11266.4|11265.5|11262|11261.3|333
1592362500000|2020-06-17 02:55:00|11265.5|11264.6|11264.8|11264.2|11266.5|11265.8|11264.2|11263.4|332
1592362800000|2020-06-17 03:00:00|11264.7|11264.1|11263.1|11262.5|11264.9|11264.1|11262|11261.3|365
1592363100000|2020-06-17 03:05:00|11262.9|11262.2|11262.8|11261.9|11263.6|11262.7|11261.9|11261.3|264
1592363400000|2020-06-17 03:10:00|11262.9|11262.2|11263.9|11263.3|11264.7|11264|11262.6|11261.8|243
1592363700000|2020-06-17 03:15:00|11263.8|11263.2|11265.5|11264.6|11265.8|11264.9|11263.2|11262.5|248
1592364000000|2020-06-17 03:20:00|11265.3|11264.7|11265.1|11264.2|11265.9|11265.1|11264.8|11264|192
1592364300000|2020-06-17 03:25:00|11265|11264.1|11265.3|11264.7|11265.7|11265.1|11264.7|11264|221
1592364600000|2020-06-17 03:30:00|11265.2|11264.6|11267.8|11267.2|11267.9|11267.2|11264.7|11264.1|329
1592364900000|2020-06-17 03:35:00|11267.7|11267.1|11265.2|11264.6|11268.3|11267.6|11264.9|11264.3|295
1592365200000|2020-06-17 03:40:00|11265.3|11264.7|11264.1|11263.5|11265.4|11264.7|11263.9|11263.3|248
1592365500000|2020-06-17 03:45:00|11264|11263.4|11263.1|11262.2|11264.2|11263.5|11262.9|11262.1|267
1592365800000|2020-06-17 03:50:00|11263.3|11262.4|11264.5|11263.6|11265|11264.1|11262.7|11261.9|273
1592366100000|2020-06-17 03:55:00|11264.4|11263.5|11264.7|11264.1|11264.9|11264.1|11262.9|11262.2|238
1592366400000|2020-06-17 04:00:00|11264.9|11264|11266.8|11266.2|11267|11266.4|11263.5|11262.8|238
1592366700000|2020-06-17 04:05:00|11267|11266.4|11267.5|11266.9|11268.3|11267.5|11266|11265.3|267
1592367000000|2020-06-17 04:10:00|11267.6|11267|11268.4|11267.5|11268.4|11267.5|11266.7|11265.9|250
1592367300000|2020-06-17 04:15:00|11268.5|11267.6|11269.4|11268.8|11269.4|11268.8|11268|11267.3|221
1592367600000|2020-06-17 04:20:00|11269.3|11268.7|11270.6|11270|11270.9|11270.3|11269.2|11268.5|211
1592367900000|2020-06-17 04:25:00|11270.7|11270.1|11272.8|11272.2|11272.9|11272.3|11270.5|11269.9|319
1592368200000|2020-06-17 04:30:00|11272.9|11272.3|11270.8|11270.2|11273.4|11272.8|11270.3|11269.5|300
1592368500000|2020-06-17 04:35:00|11270.9|11270.3|11269.9|11269|11271.9|11271.3|11269.6|11268.9|196
1592368800000|2020-06-17 04:40:00|11269.7|11269.1|11269.2|11268.6|11270.5|11269.7|11267.9|11267.1|254
1592369100000|2020-06-17 04:45:00|11269|11268.4|11268.7|11267.8|11269.6|11268.8|11267.7|11267.1|183
1592369400000|2020-06-17 04:50:00|11268.6|11267.7|11268.4|11267.5|11268.7|11267.9|11267.8|11267|212
1592369700000|2020-06-17 04:55:00|11268.3|11267.7|11271.8|11271.2|11271.9|11271.3|11268.3|11267.7|266
1592370000000|2020-06-17 05:00:00|11271.7|11271.1|11277.6|11276.7|11280.5|11279.3|11270.7|11270.1|387
1592370300000|2020-06-17 05:05:00|11277.5|11276.6|11272.9|11272|11277.6|11276.9|11272.2|11271.5|485
1592370600000|2020-06-17 05:10:00|11273|11272.1|11271.1|11270.5|11273.9|11273.1|11271.1|11270.4|335
1592370900000|2020-06-17 05:15:00|11271.2|11270.6|11271.9|11271|11272.3|11271.7|11270.1|11269.5|209
1592371200000|2020-06-17 05:20:00|11271.8|11270.9|11273.7|11273.1|11273.9|11273.3|11271.6|11270.9|292
1592371500000|2020-06-17 05:25:00|11273.9|11273|11274.2|11273.3|11274.5|11273.7|11272.6|11271.8|325
1592371800000|2020-06-17 05:30:00|11274|11273.4|11275.3|11274.7|11275.6|11274.8|11273.1|11272.5|329
1592372100000|2020-06-17 05:35:00|11275.6|11274.6|11275.1|11274.5|11275.8|11275.2|11274|11273.2|265
1592372400000|2020-06-17 05:40:00|11275.2|11274.6|11273.3|11272.7|11275.4|11274.7|11271.6|11270.8|314
1592372700000|2020-06-17 05:45:00|11273.2|11272.6|11272.7|11272.1|11274.6|11273.8|11272|11271.3|314
1592373000000|2020-06-17 05:50:00|11272.8|11271.9|11276|11275.1|11276.4|11275.7|11272.2|11271.6|331
1592373300000|2020-06-17 05:55:00|11276.2|11275.3|11273.9|11273|11277|11276.2|11273.6|11272.6|301
1592373600000|2020-06-17 06:00:00|11274.1|11272.9|11278.5|11277.6|11279|11278.1|11272.4|11271.5|443
1592373900000|2020-06-17 06:05:00|11278.3|11277.7|11280.6|11280|11283.8|11283|11277|11276.4|460
1592374200000|2020-06-17 06:10:00|11280.7|11280.1|11281.5|11280.9|11283.6|11282.7|11276.8|11276.1|519
1592374500000|2020-06-17 06:15:00|11281.8|11281.1|11276|11275.1|11281.8|11281.1|11275.7|11275|483
1592374800000|2020-06-17 06:20:00|11275.8|11275.2|11283.9|11283.3|11284.6|11283.8|11275.8|11275|452
1592375100000|2020-06-17 06:25:00|11284.2|11283.5|11281.3|11280.4|11284.7|11284|11280.6|11279.9|563
1592375400000|2020-06-17 06:30:00|11281.1|11280.5|11278|11277.4|11284.1|11283.5|11276.4|11275.8|464
1592375700000|2020-06-17 06:35:00|11277.7|11277.1|11281.1|11280.5|11281.7|11281.1|11277.4|11276.8|330
1592376000000|2020-06-17 06:40:00|11281.2|11280.6|11281.6|11281|11282.5|11281.8|11280.5|11279.9|386
1592376300000|2020-06-17 06:45:00|11281.5|11280.9|11281.4|11280.8|11285.7|11285.1|11281|11280.4|453
1592376600000|2020-06-17 06:50:00|11281.5|11280.9|11282.4|11281.8|11285.9|11285.3|11281.2|11280.6|499
1592376900000|2020-06-17 06:55:00|11282.5|11281.9|11280.9|11280|11285.3|11284.7|11280.7|11280|417
1592377200000|2020-06-17 07:00:00|11281|11280.4|11285.5|11284.9|11287.2|11286.6|11280.4|11279.7|661
1592377500000|2020-06-17 07:05:00|11285.6|11285|11285.8|11285.2|11290.2|11289.3|11284.6|11284|631
1592377800000|2020-06-17 07:10:00|11285.9|11285.3|11283.7|11283.1|11289.1|11288.5|11283.7|11283.1|451
1592378100000|2020-06-17 07:15:00|11284.2|11283.3|11285.1|11284.5|11288.4|11287.8|11282.4|11281.8|484
1592378400000|2020-06-17 07:20:00|11285.2|11284.3|11281.4|11280.8|11285.3|11284.7|11280.9|11280.3|545
1592378700000|2020-06-17 07:25:00|11281.2|11280.6|11288.1|11287.5|11290.2|11289.3|11280.3|11279.7|551
1592379000000|2020-06-17 07:30:00|11288.5|11287.6|11289.3|11288.7|11290.1|11289.5|11286.8|11286.2|624
1592379300000|2020-06-17 07:35:00|11289.2|11288.6|11292|11291.4|11293.1|11292.3|11288.2|11287.3|530
1592379600000|2020-06-17 07:40:00|11291.9|11291.3|11291.7|11291.1|11294.6|11293.7|11290.7|11290.1|495
1592379900000|2020-06-17 07:45:00|11291.4|11290.8|11289.1|11288.2|11291.6|11290.9|11285.2|11284.5|553
1592380200000|2020-06-17 07:50:00|11289|11288.1|11289.8|11289.2|11290.8|11290.1|11287.4|11286.8|449
1592380500000|2020-06-17 07:55:00|11289.7|11289.1|11266.9|11266|11290|11289.2|11266.5|11265.7|778
1592380800000|2020-06-17 08:00:00|11267.3|11266.4|11274.4|11273.5|11274.6|11273.9|11265.5|11264.9|694
1592381100000|2020-06-17 08:05:00|11274.3|11273.4|11268.7|11267.8|11275|11274.2|11267.7|11266.9|549
1592381400000|2020-06-17 08:10:00|11268.8|11267.9|11261.6|11260.7|11271.7|11271.1|11257.3|11256|648
1592381700000|2020-06-17 08:15:00|11261.7|11261|11268.5|11267.6|11270|11269.1|11261.1|11260.2|704
1592382000000|2020-06-17 08:20:00|11268.4|11267.5|11271.3|11270.7|11274.5|11273.6|11268.2|11267.5|616
1592382300000|2020-06-17 08:25:00|11271.4|11270.8|11270.3|11269.7|11276|11275.1|11269.9|11269.1|496
1592382600000|2020-06-17 08:30:00|11270.4|11269.8|11269.9|11269|11274|11273.3|11269.8|11269|452
1592382900000|2020-06-17 08:35:00|11269.8|11269.2|11268.4|11267.8|11272.1|11271.4|11268.3|11267.7|472
1592383200000|2020-06-17 08:40:00|11267.8|11267.2|11267.2|11266.6|11268.3|11267.7|11262.8|11261.9|485
1592383500000|2020-06-17 08:45:00|11267.3|11266.7|11264.1|11263.2|11268|11267.4|11263.1|11262.5|410
1592383800000|2020-06-17 08:50:00|11264|11263.4|11258.5|11257.9|11264.3|11263.7|11257.9|11257.3|516
1592384100000|2020-06-17 08:55:00|11258.4|11257.8|11258.2|11257.3|11259.1|11258.3|11251.5|11250.4|572
1592384400000|2020-06-17 09:00:00|11258.3|11257.4|11257.5|11256.6|11260.8|11259.9|11254.4|11253.6|653
1592384700000|2020-06-17 09:05:00|11257.3|11256.7|11253.2|11252.6|11258.2|11257.6|11251.7|11251|610
1592385000000|2020-06-17 09:10:00|11253.4|11252.8|11242.9|11242|11254.9|11254.2|11242.7|11241.9|633
1592385300000|2020-06-17 09:15:00|11242.8|11241.9|11242.6|11242|11243.9|11243.3|11236.5|11235.6|735
1592385600000|2020-06-17 09:20:00|11242.5|11241.9|11242.7|11241.8|11245.1|11244.3|11240.6|11240|575
1592385900000|2020-06-17 09:25:00|11242.6|11241.7|11241.8|11241.2|11244.6|11243.9|11241.3|11240.7|489
1592386200000|2020-06-17 09:30:00|11241.9|11241.3|11238.2|11237.6|11242|11241.4|11237.3|11236.7|552
1592386500000|2020-06-17 09:35:00|11237.9|11237.3|11237.4|11236.8|11238.5|11237.9|11235.5|11234.9|546
1592386800000|2020-06-17 09:40:00|11237.6|11236.7|11238.1|11237.2|11240.7|11240.1|11235.5|11234.7|513
1592387100000|2020-06-17 09:45:00|11238.2|11237.5|11229.4|11228.5|11239.6|11238.9|11224.9|11224|627
1592387400000|2020-06-17 09:50:00|11229.1|11228.2|11231.8|11230.9|11235.9|11235.3|11228.3|11227.5|625
1592387700000|2020-06-17 09:55:00|11231.4|11230.8|11229.9|11229.3|11235.3|11234.7|11226.5|11225.8|599
1592388000000|2020-06-17 10:00:00|11230|11229.4|11238.1|11237.5|11238.3|11237.5|11229.8|11229.2|587
1592388300000|2020-06-17 10:05:00|11238.2|11237.3|11232.9|11232|11239.2|11238.6|11230.8|11230.1|544
1592388600000|2020-06-17 10:10:00|11233.2|11232.6|11232|11231.4|11237|11236.4|11229.6|11228.9|538
1592388900000|2020-06-17 10:15:00|11232.1|11231.5|11230.8|11230.2|11232.2|11231.5|11229.6|11228.7|405
1592389200000|2020-06-17 10:20:00|11230.9|11230.3|11231.1|11230.5|11233.8|11233.2|11230.6|11230|481
1592389500000|2020-06-17 10:25:00|11231.2|11230.6|11244.8|11244.2|11245.1|11244.5|11231.2|11230.5|560
1592389800000|2020-06-17 10:30:00|11244.9|11244.3|11243.5|11242.9|11245.4|11244.8|11239.8|11239.1|613
1592390100000|2020-06-17 10:35:00|11243.6|11243|11245.9|11245|11249.3|11248.4|11243.5|11242.7|558
1592390400000|2020-06-17 10:40:00|11246.1|11245.5|11242|11241.4|11246.6|11245.9|11241.2|11240.6|529
1592390700000|2020-06-17 10:45:00|11242.1|11241.2|11242.2|11241.6|11244.7|11243.9|11239.3|11238.6|494
1592391000000|2020-06-17 10:50:00|11242.1|11241.5|11237.5|11236.6|11244.1|11243.5|11237|11236.4|433
1592391300000|2020-06-17 10:55:00|11237.6|11236.7|11242.4|11241.8|11243.4|11242.6|11237.1|11236.4|385
1592391600000|2020-06-17 11:00:00|11242.3|11241.7|11248.4|11247.5|11254.4|11253.6|11241|11240.4|627
1592391900000|2020-06-17 11:05:00|11248.3|11247.4|11244.5|11243.6|11250.4|11249.6|11243.8|11243|545
1592392200000|2020-06-17 11:10:00|11244.6|11243.7|11249.7|11249.1|11255.2|11254.5|11244.3|11243.5|488
1592392500000|2020-06-17 11:15:00|11249.8|11249.2|11246.1|11245.5|11249.9|11249.2|11244.7|11244.1|482
1592392800000|2020-06-17 11:20:00|11245.8|11245.2|11246.7|11245.8|11246.9|11246|11242.7|11242|418
1592393100000|2020-06-17 11:25:00|11246.5|11245.9|11248.7|11248.1|11249.2|11248.6|11246.1|11245.3|454
1592393400000|2020-06-17 11:30:00|11248.8|11248.2|11248.8|11248.2|11251.2|11250.6|11247.7|11247.1|486
1592393700000|2020-06-17 11:35:00|11248.9|11248.3|11249.9|11249|11253.1|11252.5|11248.6|11248|348
1592394000000|2020-06-17 11:40:00|11249.8|11249.2|11245.8|11245.2|11250|11249.3|11243.2|11242.4|450
1592394300000|2020-06-17 11:45:00|11245.7|11245.1|11246.6|11246|11247|11246.4|11242.6|11241.9|419
1592394600000|2020-06-17 11:50:00|11246.7|11246.1|11246.5|11245.9|11247.9|11247.2|11243.7|11243.1|390
1592394900000|2020-06-17 11:55:00|11246.7|11246.1|11231.1|11230.5|11246.9|11246.3|11230.1|11229.2|635
1592395200000|2020-06-17 12:00:00|11231|11230.4|11236|11235.4|11237.6|11236.8|11227.4|11226.6|691
1592395500000|2020-06-17 12:05:00|11235.9|11235.3|11234.9|11234.3|11239.6|11238.7|11233.8|11232.9|506
1592395800000|2020-06-17 12:10:00|11234.7|11234.1|11231.9|11231|11239.1|11238.2|11231|11230.3|515
1592396100000|2020-06-17 12:15:00|11231.8|11231.2|11231.8|11231.2|11234.5|11233.6|11223.4|11222.5|678
1592396400000|2020-06-17 12:20:00|11231.7|11231.1|11229.8|11228.9|11234.8|11234.2|11229.6|11228.7|538
1592396700000|2020-06-17 12:25:00|11229.9|11229.3|11230.3|11229|11233.2|11232.6|11227.9|11227|514
1592397000000|2020-06-17 12:30:00|11229.9|11228.7|11230.8|11229.9|11235.4|11234.8|11227|11226.1|563
1592397300000|2020-06-17 12:35:00|11230.6|11230|11232.1|11231.5|11232.8|11232.2|11229|11228.1|467
1592397600000|2020-06-17 12:40:00|11232|11231.4|11234.5|11233.9|11237.2|11236.6|11232|11231.2|444
1592397900000|2020-06-17 12:45:00|11234.6|11234|11242.9|11242.3|11245.1|11244.4|11233.6|11233|561
1592398200000|2020-06-17 12:50:00|11242.8|11242.2|11239.4|11238.8|11243|11242.4|11237.7|11237.1|540
1592398500000|2020-06-17 12:55:00|11239.5|11238.9|11237.3|11236.7|11239.7|11239.1|11235.1|11234.5|561
1592398800000|2020-06-17 13:00:00|11237.4|11236.8|11239.2|11238.6|11239.9|11239.3|11236.2|11235.3|575
1592399100000|2020-06-17 13:05:00|11238.8|11238.2|11234.8|11234.2|11241.6|11241|11234.6|11233.8|544
1592399400000|2020-06-17 13:10:00|11235.2|11234.6|11236.6|11236|11237.9|11237.3|11232.9|11232.1|447
1592399700000|2020-06-17 13:15:00|11236.8|11236.2|11238.9|11238.3|11240.1|11239.2|11232.4|11231.7|494
1592400000000|2020-06-17 13:20:00|11238.8|11238.2|11246.2|11245.6|11246.7|11245.8|11238|11237.2|505
1592400300000|2020-06-17 13:25:00|11246|11245.4|11248.1|11247.2|11249|11248.1|11244.3|11243.6|387
1592400600000|2020-06-17 13:30:00|11247.9|11247|11241.6|11240.7|11247.9|11247|11241|11240.1|443
1592400900000|2020-06-17 13:35:00|11241.9|11241|11235.2|11234.6|11243.4|11242.7|11235|11234.4|426
1592401200000|2020-06-17 13:40:00|11235.3|11234.7|11230.1|11229.5|11236.7|11235.9|11229.5|11228.9|381
1592401500000|2020-06-17 13:45:00|11230|11229.4|11237.7|11237.1|11237.7|11237.1|11228.1|11227.5|368
1592401800000|2020-06-17 13:50:00|11237.6|11237|11230.7|11229.8|11241.3|11240.4|11229.3|11228.7|385
1592402100000|2020-06-17 13:55:00|11230.5|11229.9|11220.3|11219.4|11230.7|11229.9|11215.1|11214.2|467
1592402400000|2020-06-17 14:00:00|11220.6|11219.7|11219.5|11218.6|11223|11222.1|11212.3|11211.4|443
1592402700000|2020-06-17 14:05:00|11219.1|11218.2|11224.9|11224.3|11226.2|11225.3|11217.7|11217|495
1592403000000|2020-06-17 14:10:00|11225.1|11224.2|11215.2|11214.3|11225.3|11224.4|11214.6|11213.9|793
1592403300000|2020-06-17 14:15:00|11215.3|11214.4|11213.7|11212.8|11222.2|11221.4|11207.7|11206.8|863
1592403600000|2020-06-17 14:20:00|11214.2|11213.3|11218|11217.1|11222|11221.1|11212.2|11211.3|898
1592403900000|2020-06-17 14:25:00|11217.9|11217|11217.7|11216.8|11220|11219.1|11214.2|11213.3|775
1592404200000|2020-06-17 14:30:00|11217.6|11216.7|11217.5|11216.6|11221.9|11221|11215.8|11214.9|799
1592404500000|2020-06-17 14:35:00|11217.6|11216.7|11221.4|11220.5|11224.2|11223.3|11216.2|11215.3|730
1592404800000|2020-06-17 14:40:00|11221.5|11220.9|11224.4|11223.5|11225.1|11224.2|11220.4|11219.7|726
1592405100000|2020-06-17 14:45:00|11224.7|11223.8|11230.3|11229.4|11230.8|11230|11223.7|11223|628
1592405400000|2020-06-17 14:50:00|11230.1|11229.2|11237.6|11236.7|11238|11237.4|11230|11229.1|751
1592405700000|2020-06-17 14:55:00|11237.7|11236.8|11220.1|11219.2|11237.7|11236.8|11218.5|11217.6|834
1592406000000|2020-06-17 15:00:00|11220.2|11219.3|11222|11221.1|11225.1|11224.2|11215.9|11215|767
1592406300000|2020-06-17 15:05:00|11221.9|11221|11226.3|11225.4|11228.7|11227.8|11221.1|11220.2|638
1592406600000|2020-06-17 15:10:00|11226.4|11225.5|11223.6|11222.7|11231.3|11230.6|11222|11221.1|502
1592406900000|2020-06-17 15:15:00|11223.8|11222.9|11217.7|11217.1|11224|11223.1|11217.6|11216.8|502
1592407200000|2020-06-17 15:20:00|11217.6|11217|11223.1|11222.5|11224.4|11223.5|11217.6|11217|550
1592407500000|2020-06-17 15:25:00|11223.3|11222.4|11223.6|11222.7|11225.3|11224.4|11220.3|11219.6|535
1592407800000|2020-06-17 15:30:00|11223.5|11222.6|11213.4|11212.5|11223.6|11222.7|11213.4|11212.5|642
1592408100000|2020-06-17 15:35:00|11213|11212.1|11216.2|11215.3|11217.3|11216.5|11209.6|11208.7|612
1592408400000|2020-06-17 15:40:00|11216.1|11215.2|11213.3|11212.4|11217|11216.1|11212.8|11211.9|537
1592408700000|2020-06-17 15:45:00|11213.2|11212.3|11215.9|11215|11216.1|11215.4|11210.1|11209.4|488
1592409000000|2020-06-17 15:50:00|11215.7|11214.8|11216|11215.1|11219.1|11218.3|11214.8|11213.9|474
1592409300000|2020-06-17 15:55:00|11215.9|11215.4|11219.1|11218.2|11220|11219.1|11214.1|11213.2|480
1592409600000|2020-06-17 16:00:00|11218.8|11217.9|11219|11218.1|11220.2|11219.5|11218.1|11217.2|400
1592409900000|2020-06-17 16:05:00|11219.4|11218.5|11222.5|11221.6|11222.6|11221.7|11217.9|11217|362
1592410200000|2020-06-17 16:10:00|11222.6|11221.7|11217.6|11216.7|11223.7|11222.8|11217|11216.1|367
1592410500000|2020-06-17 16:15:00|11217.7|11216.8|11224.1|11223.2|11224.2|11223.3|11216.2|11215.6|413
1592410800000|2020-06-17 16:20:00|11224.2|11223.3|11225.5|11224.6|11226.1|11225.2|11220.9|11220|393
1592411100000|2020-06-17 16:25:00|11225.6|11224.7|11225.1|11224.2|11225.8|11225|11223.1|11222.2|351
1592411400000|2020-06-17 16:30:00|11225.2|11224.3|11227|11226.1|11227.4|11226.5|11224.4|11223.6|409
1592411700000|2020-06-17 16:35:00|11226.9|11226|11228.6|11227.7|11228.8|11227.9|11226.4|11225.6|335
1592412000000|2020-06-17 16:40:00|11229.1|11228.2|11230|11229.1|11230.4|11229.6|11226.4|11225.7|392
1592412300000|2020-06-17 16:45:00|11230.1|11229.2|11230|11229.1|11232.2|11231.3|11228.4|11227.7|345
1592412600000|2020-06-17 16:50:00|11230.3|11229.4|11229.9|11229|11234.1|11233.2|11229.2|11228.4|414
1592412900000|2020-06-17 16:55:00|11230|11229.1|11231.5|11230.6|11232.4|11231.7|11228.4|11227.7|438
1592413200000|2020-06-17 17:00:00|11231.4|11230.5|11233|11232.1|11233.8|11232.9|11230.7|11229.9|412
1592413500000|2020-06-17 17:05:00|11233.3|11232.4|11232.6|11231.7|11234.9|11234.1|11231.9|11231|348
1592413800000|2020-06-17 17:10:00|11232.7|11231.8|11234.4|11233.5|11234.5|11233.6|11232.3|11231.4|255
1592414100000|2020-06-17 17:15:00|11234.6|11233.7|11234.9|11234|11235.8|11234.9|11233.8|11232.9|244
1592414400000|2020-06-17 17:20:00|11235.3|11234.4|11239|11238.1|11239.9|11239|11235.3|11234.4|299
1592414700000|2020-06-17 17:25:00|11238.9|11238|11238.9|11238|11240.2|11239.3|11237|11236.1|248
1592415000000|2020-06-17 17:30:00|11238.8|11237.9|11238.1|11237.5|11240.5|11239.6|11237.2|11236.4|362
1592415300000|2020-06-17 17:35:00|11238.3|11237.4|11238.1|11237.5|11238.8|11237.9|11236.5|11235.8|315
1592415600000|2020-06-17 17:40:00|11238|11237.4|11237.3|11236.4|11238.4|11237.7|11236.7|11236|323
1592415900000|2020-06-17 17:45:00|11237.4|11236.5|11239.8|11239.2|11240.7|11239.8|11237.3|11236.4|260
1592416200000|2020-06-17 17:50:00|11239.9|11239.3|11238.8|11237.9|11240.5|11239.7|11238.1|11237.4|250
1592416500000|2020-06-17 17:55:00|11238.9|11238|11237.3|11236.4|11239.3|11238.4|11237.3|11236.4|221
1592416800000|2020-06-17 18:00:00|11237.2|11236.3|11234.2|11233.3|11237.9|11237|11234.1|11233.2|332
1592417100000|2020-06-17 18:05:00|11234.6|11233.7|11235.6|11234.7|11236.8|11235.9|11234.4|11233.6|256
1592417400000|2020-06-17 18:10:00|11235.5|11234.6|11230.8|11229.9|11236.4|11235.5|11230.8|11229.9|304
1592417700000|2020-06-17 18:15:00|11230.7|11229.8|11232.6|11232|11232.6|11232|11230.1|11229.2|319
1592418000000|2020-06-17 18:20:00|11232.5|11231.6|11232.3|11231.4|11233.2|11232.4|11231.6|11230.7|321
1592418300000|2020-06-17 18:25:00|11232.4|11231.5|11234|11233.1|11234.2|11233.4|11231.7|11230.8|310
1592418600000|2020-06-17 18:30:00|11233.8|11232.9|11235.9|11235.3|11236.5|11235.6|11233.8|11232.9|309
1592418900000|2020-06-17 18:35:00|11236|11235.1|11234.9|11234|11237|11236.1|11234.8|11234|207
1592419200000|2020-06-17 18:40:00|11234.7|11233.8|11234.8|11233.9|11236|11235.2|11234.4|11233.5|249
1592419500000|2020-06-17 18:45:00|11234.6|11233.7|11233.4|11232.5|11234.6|11233.7|11232.7|11231.9|233
1592419800000|2020-06-17 18:50:00|11233.2|11232.3|11232.2|11231.6|11234.7|11233.8|11231.6|11230.9|247
1592420100000|2020-06-17 18:55:00|11232.3|11231.4|11231.3|11230.4|11233.6|11232.8|11230.2|11229.4|427
1592420400000|2020-06-17 19:00:00|11231|11230.1|11230.8|11229.9|11231.6|11230.7|11229.2|11228.3|574
1592420700000|2020-06-17 19:05:00|11230.7|11229.8|11231.5|11230.6|11232.5|11231.6|11229.7|11228.8|454
1592421000000|2020-06-17 19:10:00|11231.4|11230.5|11231|11230.1|11232|11231.1|11230.3|11229.4|314
1592421300000|2020-06-17 19:15:00|11231.1|11230.2|11235.6|11234.7|11236.1|11235.2|11231.1|11230.2|353
1592421600000|2020-06-17 19:20:00|11235.7|11234.8|11235.7|11234.8|11237.7|11236.9|11234.4|11233.5|392
1592421900000|2020-06-17 19:25:00|11235.6|11234.7|11234.7|11233.8|11237.1|11236.2|11234.3|11233.6|463
1592422200000|2020-06-17 19:30:00|11234.6|11234|11234.5|11233.6|11236|11235.1|11233.8|11232.9|392
1592422500000|2020-06-17 19:35:00|11234.7|11233.8|11235.5|11234.6|11236.3|11235.4|11234.4|11233.5|307
1592422800000|2020-06-17 19:40:00|11235.4|11234.5|11234|11233.1|11236|11235.1|11233.4|11232.5|351
1592423100000|2020-06-17 19:45:00|11233.9|11233|11233.9|11233|11235.1|11234.2|11233.4|11232.5|414
1592423400000|2020-06-17 19:50:00|11233.7|11232.8|11237.2|11236.3|11238.1|11237.2|11233.7|11232.8|416
1592423700000|2020-06-17 19:55:00|11237.1|11236.2|11239.5|11238.6|11240.2|11239.6|11237.1|11236.2|411
1592424000000|2020-06-17 20:00:00|11239.4|11238.5|11237.6|11236.7|11240.3|11239.6|11235.3|11234.4|261
1592424300000|2020-06-17 20:05:00|11238.1|11237.2|11237.8|11236.9|11239.8|11238.9|11237.8|11236.9|239
1592424600000|2020-06-17 20:10:00|11237.9|11237|11237.4|11236.5|11238.1|11237.2|11236.6|11235.7|176
1592424900000|2020-06-17 20:15:00|11237.5|11236.6|11236.7|11235.8|11237.8|11236.9|11236.5|11235.6|136
1592425200000|2020-06-17 20:20:00|11236.8|11235.9|11239.5|11238.6|11239.7|11238.8|11236.7|11235.8|150
1592425500000|2020-06-17 20:25:00|11239.6|11238.7|11242.1|11241.2|11244|11243.1|11239.4|11238.5|178
1592425800000|2020-06-17 20:30:00|11242.2|11241.3|11239.9|11239|11242.5|11241.6|11239.7|11238.8|172
1592426100000|2020-06-17 20:35:00|11239.8|11238.9|11239.5|11238.6|11240|11239.1|11238.9|11238|151
1592426400000|2020-06-17 20:40:00|11239.6|11238.7|11241|11240.1|11242.5|11241.6|11239.5|11238.6|225
1592426700000|2020-06-17 20:45:00|11240.9|11240|11243.1|11242.2|11243.1|11242.2|11239.9|11239|228
1592427000000|2020-06-17 20:50:00|11243|11242.1|11243.2|11242.3|11246.7|11245.8|11240.1|11239.2|291
1592427300000|2020-06-17 20:55:00|11243.4|11242.5|11245.4|11243.8|11245.6|11244.4|11241.1|11240|403
1592427600000|2020-06-17 21:00:00|11245.2|11243.1|11245.2|11241.8|11245.6|11243.1|11244.7|11240.5|97
1592427900000|2020-06-17 21:05:00|11245.4|11240.9|11247.1|11242.6|11247.8|11244|11243.3|11239.2|273
1592428200000|2020-06-17 21:10:00|11247.2|11242.7|11248.1|11244.7|11248.6|11245.4|11245.1|11241.6|236
1592428500000|2020-06-17 21:15:00|11248.3|11245|11248.4|11245.1|11249.3|11246.1|11247.2|11243.4|241
1592428800000|2020-06-17 21:20:00|11248.3|11245|11247.2|11243.7|11248.6|11245.2|11246.4|11243|222
1592429100000|2020-06-17 21:25:00|11247.5|11243.6|11246.4|11241.3|11247.6|11244.1|11246|11241.3|184
1592429400000|2020-06-17 21:30:00|11245.7|11242.2|11245.3|11241|11246.8|11242.4|11244.7|11240.6|251
1592429700000|2020-06-17 21:35:00|11245|11241.4|11245.4|11242.6|11246.4|11243.3|11244.2|11240.7|129
1592430000000|2020-06-17 21:40:00|11245.3|11242.5|11245.5|11243.2|11246.3|11243.6|11245.1|11241.7|201
1592430300000|2020-06-17 21:45:00|11245.3|11243.3|11245.4|11243.7|11246.8|11244|11245.3|11243.2|145
1592430600000|2020-06-17 21:50:00|11245.3|11243.9|11245.5|11243.5|11246|11243.9|11245|11242.7|189
1592430900000|2020-06-17 21:55:00|11245.4|11243.6|11244.2|11241.3|11247.5|11244.3|11244.1|11240.9|389
1592431200000|2020-06-17 22:00:00|11244.1|11240.8|11243.4|11242.3|11245.4|11243.2|11243.3|11240.8|362
1592431500000|2020-06-17 22:05:00|11243.3|11242.4|11243.2|11242|11243.7|11242.5|11242.6|11241.6|223
1592431800000|2020-06-17 22:10:00|11243.4|11242.5|11245|11243.8|11245.1|11244|11243.1|11242.1|151
1592432100000|2020-06-17 22:15:00|11244.9|11244|11244.7|11243.4|11244.9|11244|11243.8|11242.9|154
1592432400000|2020-06-17 22:20:00|11244.6|11243.5|11244.4|11243.5|11244.9|11243.7|11244.2|11243.1|109
1592432700000|2020-06-17 22:25:00|11244.3|11243.4|11245.9|11245|11246|11245.1|11244|11243.1|110
1592433000000|2020-06-17 22:30:00|11246|11245.1|11247.8|11246.9|11248|11247.1|11245.8|11244.9|190
1592433300000|2020-06-17 22:35:00|11247.9|11247|11248|11247.1|11248.2|11247.3|11247.4|11246.5|125
1592433600000|2020-06-17 22:40:00|11248.1|11247.2|11247.4|11246|11248.1|11247.2|11247.2|11246|149
1592433900000|2020-06-17 22:45:00|11247.6|11246.7|11245.3|11244.4|11248|11247.1|11244.7|11243.6|237
1592434200000|2020-06-17 22:50:00|11245.5|11244.6|11245.9|11245|11245.9|11245|11245.1|11244.2|74
1592434500000|2020-06-17 22:55:00|11245.8|11244.9|11245.2|11244.3|11245.9|11245|11245.1|11244.2|54
1592434800000|2020-06-17 23:00:00|11245.3|11244.4|11245.3|11244.4|11246.8|11245.9|11245.1|11244.2|200
1592435100000|2020-06-17 23:05:00|11245.4|11244.5|11246|11245.1|11246.4|11245.5|11245.1|11244.2|222
1592435400000|2020-06-17 23:10:00|11246.1|11245.2|11245.1|11244.2|11246.5|11245.6|11244.7|11243.8|215
1592435700000|2020-06-17 23:15:00|11245|11244.1|11243.7|11242.8|11245.3|11244.4|11243.3|11242.6|220
1592436000000|2020-06-17 23:20:00|11243.8|11242.9|11239.9|11239|11243.9|11243|11238.4|11237.5|284
1592436300000|2020-06-17 23:25:00|11240|11239.1|11240.5|11239.6|11241.5|11240.6|11239.3|11238.4|161
1592436600000|2020-06-17 23:30:00|11240.3|11239.4|11240.7|11239.8|11241|11240.1|11239.3|11238.4|196
1592436900000|2020-06-17 23:35:00|11240.8|11239.9|11243.3|11242.4|11243.8|11242.9|11240.3|11239.5|146
1592437200000|2020-06-17 23:40:00|11243.5|11242.6|11243.8|11242.9|11244.3|11243.4|11242.4|11241.5|257
1592437500000|2020-06-17 23:45:00|11243.7|11242.8|11242.6|11241.7|11244|11243.1|11242.3|11241.4|135
1592437800000|2020-06-17 23:50:00|11242.5|11241.6|11242.2|11241.3|11243|11242.1|11240.2|11239.3|163
1592438100000|2020-06-17 23:55:00|11242.1|11241.2|11242.5|11241.6|11244|11243.1|11241.9|11241|238
1592438400000|2020-06-18 00:00:00|11242.4|11241.5|11240.2|11239.3|11246|11245.1|11240.2|11239.3|378
1592438700000|2020-06-18 00:05:00|11240.4|11239.5|11247|11246.1|11247.3|11246.4|11239.2|11238.3|409
1592439000000|2020-06-18 00:10:00|11246.9|11246|11242.1|11241.2|11247|11246.1|11241.9|11241.1|257
1592439300000|2020-06-18 00:15:00|11242|11241.1|11245.1|11244.2|11245.9|11245|11240.7|11239.8|431
1592439600000|2020-06-18 00:20:00|11245.2|11244.3|11246.3|11245.4|11246.6|11245.7|11242.2|11241.3|380
1592439900000|2020-06-18 00:25:00|11246.2|11245.3|11246.5|11245.6|11250.6|11249.7|11246.2|11245.3|409
1592440200000|2020-06-18 00:30:00|11246.7|11245.8|11248.3|11247.4|11249.6|11248.8|11244.8|11244|317
1592440500000|2020-06-18 00:35:00|11248.2|11247.3|11247.4|11246.5|11248.4|11247.6|11246|11245.1|290
1592440800000|2020-06-18 00:40:00|11247.3|11246.4|11244.3|11243.4|11247.4|11246.5|11244.1|11243.2|247
1592441100000|2020-06-18 00:45:00|11244.4|11243.5|11243.3|11242.4|11244.6|11243.7|11241.1|11240.2|295
1592441400000|2020-06-18 00:50:00|11243.4|11242.5|11243.3|11242.7|11246.4|11245.5|11243|11242.2|377
1592441700000|2020-06-18 00:55:00|11243.5|11242.6|11241.8|11240.9|11244.2|11243.3|11241.6|11240.8|266
1592442000000|2020-06-18 01:00:00|11241.9|11241|11244.5|11243.6|11244.7|11244|11241.2|11240.4|262
1592442300000|2020-06-18 01:05:00|11244.6|11243.7|11246.7|11245.8|11246.9|11246|11244|11243.4|279
1592442600000|2020-06-18 01:10:00|11246.6|11245.7|11246.6|11245.7|11247.5|11246.6|11246|11245.2|217
1592442900000|2020-06-18 01:15:00|11246.7|11245.8|11246.6|11245.7|11250.1|11249.4|11246.4|11245.5|319
1592443200000|2020-06-18 01:20:00|11246.7|11245.8|11240.8|11239.9|11246.7|11245.8|11239.7|11238.8|419
1592443500000|2020-06-18 01:25:00|11240.7|11239.8|11241.9|11241|11242.7|11241.8|11239.6|11238.7|276
1592443800000|2020-06-18 01:30:00|11242|11241.1|11235.5|11234.6|11242.1|11241.2|11234.2|11233.3|555
1592444100000|2020-06-18 01:35:00|11235.6|11234.7|11231.1|11230.2|11237.2|11236.3|11229.9|11229|574
1592444400000|2020-06-18 01:40:00|11231.2|11230.6|11232|11231.1|11232.8|11231.9|11225.5|11224.6|505
1592444700000|2020-06-18 01:45:00|11231.9|11231|11233.8|11232.9|11235.5|11234.6|11230.9|11230|414
1592445000000|2020-06-18 01:50:00|11233.7|11232.8|11234.2|11233.3|11235.2|11234.3|11230.8|11229.9|335
1592445300000|2020-06-18 01:55:00|11234.1|11233.2|11235.8|11234.9|11237|11236.1|11233.3|11232.4|348
1592445600000|2020-06-18 02:00:00|11235.7|11234.8|11233.6|11232.7|11236.8|11235.9|11233|11232.1|381
1592445900000|2020-06-18 02:05:00|11233.5|11232.6|11236.3|11235.4|11237.3|11236.4|11232.2|11231.4|372
1592446200000|2020-06-18 02:10:00|11236.4|11235.5|11236.5|11235.6|11237.2|11236.3|11234.2|11233.3|361
1592446500000|2020-06-18 02:15:00|11236.6|11235.7|11236.8|11235.9|11237.7|11236.8|11235.8|11234.9|253
1592446800000|2020-06-18 02:20:00|11236.7|11235.8|11234.4|11233.8|11238.3|11237.4|11234|11233.2|326
1592447100000|2020-06-18 02:25:00|11234.5|11233.6|11235.4|11234.8|11237.2|11236.3|11232.8|11231.9|276
1592447400000|2020-06-18 02:30:00|11235.7|11234.5|11236.8|11235.9|11238.2|11237.4|11235.2|11234.3|248
1592447700000|2020-06-18 02:35:00|11236.7|11235.8|11238.1|11237.2|11238.6|11237.7|11235.6|11234.7|191
1592448000000|2020-06-18 02:40:00|11238.2|11237.3|11240|11239.1|11241.2|11240.3|11238.1|11237.3|319
1592448300000|2020-06-18 02:45:00|11239.9|11239|11237.8|11236.9|11240.3|11239.5|11237.2|11236.3|292
1592448600000|2020-06-18 02:50:00|11237.9|11237|11239.7|11238.8|11239.8|11239|11237|11236.2|319
1592448900000|2020-06-18 02:55:00|11239.6|11238.7|11239.9|11239|11240.1|11239.3|11239|11238.3|226
1592449200000|2020-06-18 03:00:00|11240|11239.1|11241.4|11240.5|11242|11241.1|11240|11239.1|259
1592449500000|2020-06-18 03:05:00|11241.3|11240.4|11241.5|11240.6|11242|11241.2|11241.1|11240.3|114
1592449800000|2020-06-18 03:10:00|11241.9|11241|11246.3|11245.4|11248.6|11247.7|11241.9|11241|369
1592450100000|2020-06-18 03:15:00|11246.5|11245.6|11247.2|11246.3|11247.4|11246.5|11244.4|11243.5|269
1592450400000|2020-06-18 03:20:00|11247.3|11246.4|11246.7|11245.8|11248.5|11247.8|11246.6|11245.8|232
1592450700000|2020-06-18 03:25:00|11246.8|11245.9|11246.7|11245.8|11247.4|11246.6|11245.4|11244.5|222
1592451000000|2020-06-18 03:30:00|11246.8|11245.9|11247.5|11246.6|11248.5|11247.7|11246.3|11245.5|211
1592451300000|2020-06-18 03:35:00|11247.4|11246.5|11249.3|11248.4|11251|11250.1|11247.3|11246.4|259
1592451600000|2020-06-18 03:40:00|11249.6|11248.7|11249.9|11249|11249.9|11249|11246.8|11246|212
1592451900000|2020-06-18 03:45:00|11250|11249.1|11248.7|11247.8|11252.3|11251.4|11248.6|11247.7|274
1592452200000|2020-06-18 03:50:00|11248.2|11247.3|11250.1|11249.2|11250.6|11249.8|11247.1|11246.3|266
1592452500000|2020-06-18 03:55:00|11250.3|11249.4|11249.9|11249|11251.2|11250.4|11249.6|11248.7|223
1592452800000|2020-06-18 04:00:00|11249.8|11248.9|11251.5|11250.9|11252.4|11251.6|11249.5|11248.8|332
1592453100000|2020-06-18 04:05:00|11251.4|11250.8|11249.3|11248.4|11252.3|11251.5|11249.1|11248.3|267
1592453400000|2020-06-18 04:10:00|11249.6|11248.7|11249|11248.1|11250|11249.3|11248.1|11247.3|168
1592453700000|2020-06-18 04:15:00|11249.2|11248.3|11248.9|11248|11249.6|11248.7|11248.1|11247.2|179
1592454000000|2020-06-18 04:20:00|11249|11248.1|11248|11247.1|11249.5|11248.6|11247.6|11246.7|192
1592454300000|2020-06-18 04:25:00|11247.9|11247|11247.3|11246.4|11249.1|11248.3|11246.8|11245.9|213
1592454600000|2020-06-18 04:30:00|11247.4|11246.5|11246.3|11245.4|11247.5|11246.7|11245|11244.1|225
1592454900000|2020-06-18 04:35:00|11246.5|11245.6|11247.6|11246.7|11248|11247.1|11246.3|11245.4|197
1592455200000|2020-06-18 04:40:00|11247.7|11246.8|11249.6|11248.7|11250.8|11249.9|11247.7|11246.8|248
1592455500000|2020-06-18 04:45:00|11249.5|11248.6|11252.2|11251.3|11252.3|11251.4|11249.3|11248.4|217
1592455800000|2020-06-18 04:50:00|11252.3|11251.4|11260|11259.1|11261.7|11260.8|11252.1|11251.2|462
1592456100000|2020-06-18 04:55:00|11259.8|11258.9|11255.9|11255|11261.8|11260.9|11255.4|11254.5|281
1592456400000|2020-06-18 05:00:00|11255.8|11254.9|11257.6|11256.7|11260.2|11259.3|11255.3|11254.5|325
1592456700000|2020-06-18 05:05:00|11257.4|11256.5|11255.7|11254.8|11257.5|11256.7|11255.6|11254.7|208
1592457000000|2020-06-18 05:10:00|11255.8|11254.9|11256.3|11255.4|11256.4|11255.5|11254|11253.2|257
1592457300000|2020-06-18 05:15:00|11256.6|11255.7|11255.2|11254.3|11257.2|11256.3|11254.3|11253.5|201
1592457600000|2020-06-18 05:20:00|11255.3|11254.4|11254.9|11254|11256.2|11255.4|11253.6|11252.7|237
1592457900000|2020-06-18 05:25:00|11254.8|11253.9|11254|11253.1|11255|11254.3|11253.1|11252.3|283
1592458200000|2020-06-18 05:30:00|11253.9|11253|11253.5|11252.9|11254.6|11253.8|11252.7|11251.8|325
1592458500000|2020-06-18 05:35:00|11254.1|11253.2|11251|11250.1|11254.2|11253.5|11250.5|11249.8|376
1592458800000|2020-06-18 05:40:00|11250.7|11249.8|11250|11249.4|11252.7|11252|11250|11249.3|267
1592459100000|2020-06-18 05:45:00|11249.9|11249.3|11248.5|11247.9|11250.8|11250.1|11248.1|11247.3|268
1592459400000|2020-06-18 05:50:00|11248.4|11247.8|11250.5|11249.9|11251.3|11250.6|11248.4|11247.7|282
1592459700000|2020-06-18 05:55:00|11250.4|11249.8|11251.2|11250.6|11251.7|11250.8|11248.6|11247.9|243
1592460000000|2020-06-18 06:00:00|11251.3|11250.4|11249|11248.1|11253.4|11252.5|11248.2|11247.3|460
1592460300000|2020-06-18 06:05:00|11248.5|11247.9|11246.2|11245.3|11250.4|11249.5|11245.2|11244.3|421
1592460600000|2020-06-18 06:10:00|11246.3|11245.4|11249.3|11248.4|11250.8|11249.9|11245.4|11244.5|446
1592460900000|2020-06-18 06:15:00|11249.1|11248.2|11248.1|11247.2|11249.4|11248.6|11246|11245.3|325
1592461200000|2020-06-18 06:20:00|11248.2|11247.5|11249.2|11248.3|11252.5|11251.6|11248.2|11247.3|354
1592461500000|2020-06-18 06:25:00|11249.1|11248.2|11251.9|11251|11252.7|11252|11248.5|11247.8|496
1592461800000|2020-06-18 06:30:00|11251.8|11250.9|11254.1|11253.2|11259.2|11258.6|11251.6|11250.9|530
1592462100000|2020-06-18 06:35:00|11253.8|11252.9|11253.9|11253|11256.6|11256|11253.2|11252.3|468
1592462400000|2020-06-18 06:40:00|11253.7|11252.8|11253.8|11252.9|11254.3|11253.4|11252.2|11251.4|370
1592462700000|2020-06-18 06:45:00|11253.7|11252.8|11255.8|11255.2|11257.6|11256.8|11253.5|11252.6|419
1592463000000|2020-06-18 06:50:00|11255.9|11255.3|11255.6|11255|11256.4|11255.8|11254.5|11253.9|291
1592463300000|2020-06-18 06:55:00|11255.7|11255.1|11254.5|11253.6|11257.5|11256.8|11252.6|11251.9|311
1592463600000|2020-06-18 07:00:00|11254.2|11253.3|11251.1|11250.5|11257.4|11256.6|11248.7|11247.9|461
1592463900000|2020-06-18 07:05:00|11250.7|11250.1|11252.6|11252|11253.4|11252.7|11250.2|11249.3|472
1592464200000|2020-06-18 07:10:00|11252.4|11251.8|11255.1|11254.5|11255.7|11255|11249.7|11248.9|486
1592464500000|2020-06-18 07:15:00|11254.7|11254.1|11253.9|11253.3|11258.3|11257.5|11253.9|11253.3|537
1592464800000|2020-06-18 07:20:00|11254.2|11253|11244.6|11243.7|11254.7|11253.8|11242.7|11241.8|665
1592465100000|2020-06-18 07:25:00|11244.2|11243.6|11249.6|11249|11251.9|11251|11242.5|11241.8|606
1592465400000|2020-06-18 07:30:00|11249.9|11248.8|11245.2|11244.6|11252.2|11251.6|11245.2|11244.6|667
1592465700000|2020-06-18 07:35:00|11245.3|11244.7|11245.3|11244.4|11248.1|11247.4|11244.5|11243.8|495
1592466000000|2020-06-18 07:40:00|11245.4|11244.5|11245.9|11245.3|11247.3|11246.4|11240.6|11239.8|571
1592466300000|2020-06-18 07:45:00|11245.7|11245.1|11245.6|11244.7|11248.3|11247.7|11242.5|11241.6|464
1592466600000|2020-06-18 07:50:00|11245.4|11244.8|11243.6|11243|11248.7|11247.8|11241.6|11240.7|474
1592466900000|2020-06-18 07:55:00|11243.7|11243.1|11243.7|11242.8|11245.4|11244.8|11241.6|11240.9|487
1592467200000|2020-06-18 08:00:00|11243.8|11242.9|11239.9|11239|11244.3|11243.4|11238.7|11237.8|489
1592467500000|2020-06-18 08:05:00|11239.7|11238.8|11236.8|11235.9|11239.8|11239.1|11235.4|11234.6|581
1592467800000|2020-06-18 08:10:00|11237|11236.1|11234|11233.4|11238.2|11237.5|11231|11230.4|535
1592468100000|2020-06-18 08:15:00|11234.1|11233.5|11232.7|11232.1|11236.6|11235.8|11230.4|11229.6|519
1592468400000|2020-06-18 08:20:00|11232.8|11231.9|11237.5|11236.6|11238.1|11237.4|11231.9|11231|494
1592468700000|2020-06-18 08:25:00|11237.1|11236.5|11239.9|11239.3|11243.1|11242.5|11236.7|11235.8|493
1592469000000|2020-06-18 08:30:00|11240.1|11239.5|11250.5|11249.6|11251.7|11250.8|11239.2|11238.3|676
1592469300000|2020-06-18 08:35:00|11250.6|11249.7|11252.9|11252|11260.6|11259.7|11249.7|11249.1|801
1592469600000|2020-06-18 08:40:00|11253.1|11252.2|11254.1|11253.2|11255.4|11254.5|11251|11250.1|562
1592469900000|2020-06-18 08:45:00|11254.2|11253.3|11252.7|11251.8|11255.2|11254.3|11252.2|11251.4|581
1592470200000|2020-06-18 08:50:00|11252.8|11251.9|11249.9|11249.3|11254.8|11254|11249.7|11249.1|637
1592470500000|2020-06-18 08:55:00|11250.1|11249.2|11249.8|11248.9|11252.6|11251.7|11247.7|11247|588
1592470800000|2020-06-18 09:00:00|11249.9|11249.2|11246.3|11245.4|11251.7|11250.8|11245.5|11244.9|595
1592471100000|2020-06-18 09:05:00|11245.9|11245.3|11248.5|11247.6|11249.6|11248.8|11245.9|11245.2|559
1592471400000|2020-06-18 09:10:00|11248.6|11247.7|11254.8|11253.9|11255.4|11254.6|11247.4|11246.6|462
1592471700000|2020-06-18 09:15:00|11254.6|11254|11255.1|11254.5|11256.4|11255.6|11252|11251.3|494
1592472000000|2020-06-18 09:20:00|11255.2|11254.3|11256.9|11256|11258.7|11257.8|11252.3|11251.5|486
1592472300000|2020-06-18 09:25:00|11256.8|11255.9|11253.2|11252.3|11257.5|11256.6|11252.9|11252.1|457
1592472600000|2020-06-18 09:30:00|11253|11252.1|11261.4|11260.5|11261.9|11261|11252.3|11251.5|650
1592472900000|2020-06-18 09:35:00|11261.1|11260.2|11251.1|11250.2|11262|11261.1|11248.5|11247.6|591
1592473200000|2020-06-18 09:40:00|11250.9|11250.3|11254.6|11254|11255.2|11254.4|11250|11249.2|588
1592473500000|2020-06-18 09:45:00|11254.5|11253.9|11255.7|11254.8|11257.6|11256.7|11253.1|11252.4|566
1592473800000|2020-06-18 09:50:00|11255.4|11254.5|11253.1|11252.2|11261.2|11260.5|11253|11252.1|543
1592474100000|2020-06-18 09:55:00|11253|11252.1|11251.2|11250.3|11254.2|11253.3|11249.8|11248.9|477
1592474400000|2020-06-18 10:00:00|11251.1|11250.2|11247.4|11246.5|11251.2|11250.3|11245.3|11244.7|557
1592474700000|2020-06-18 10:05:00|11247.2|11246.6|11244.8|11244.2|11249.1|11248.4|11243.6|11243|532
1592475000000|2020-06-18 10:10:00|11244.6|11244|11242.9|11242.3|11246.1|11245.2|11242.7|11242|475
1592475300000|2020-06-18 10:15:00|11243.3|11242.7|11242|11241.1|11245.8|11245.2|11239.6|11238.9|494
1592475600000|2020-06-18 10:20:00|11241.9|11241.4|11243.1|11242.5|11247.9|11247.3|11241.9|11241.3|454
1592475900000|2020-06-18 10:25:00|11243.2|11242.6|11247.1|11246.5|11248.5|11247.9|11243.2|11242.6|457
1592476200000|2020-06-18 10:30:00|11247.2|11246.6|11243.9|11243.3|11248|11247.4|11243.4|11242.6|396
1592476500000|2020-06-18 10:35:00|11244|11243.4|11246|11245.4|11247|11246.3|11242.6|11242|456
1592476800000|2020-06-18 10:40:00|11245.9|11245.3|11251.5|11250.9|11251.9|11251.3|11245.2|11244.4|475
1592477100000|2020-06-18 10:45:00|11251.4|11250.8|11253.2|11252.6|11253.7|11252.8|11250.6|11250|449
1592477400000|2020-06-18 10:50:00|11253.4|11252.5|11251.3|11250.4|11253.5|11252.9|11248.4|11247.6|468
1592477700000|2020-06-18 10:55:00|11251.2|11250.3|11255.5|11254.6|11256.4|11255.5|11250.1|11249.3|415
1592478000000|2020-06-18 11:00:00|11255.4|11254.5|11256|11255.1|11259.1|11258.2|11252.3|11251.4|711
1592478300000|2020-06-18 11:05:00|11255.9|11255.3|11249|11248.1|11256.5|11255.7|11248.2|11247.3|715
1592478600000|2020-06-18 11:10:00|11249.1|11248.2|11244|11243.4|11249.3|11248.7|11241.5|11240.9|641
1592478900000|2020-06-18 11:15:00|11244.2|11243.3|11246.1|11245.2|11248|11247.1|11242.8|11241.9|643
1592479200000|2020-06-18 11:20:00|11245.7|11245.1|11241.9|11241.3|11246.3|11245.5|11241.7|11241|531
1592479500000|2020-06-18 11:25:00|11241.8|11241.2|11241.5|11240.9|11242.5|11241.6|11238.7|11238|537
1592479800000|2020-06-18 11:30:00|11241.1|11240.5|11242.1|11241.5|11244.1|11243.3|11240.3|11239.6|494
1592480100000|2020-06-18 11:35:00|11242.2|11241.3|11242.8|11242.2|11243.4|11242.7|11238.3|11237.7|522
1592480400000|2020-06-18 11:40:00|11242.7|11242.1|11240.8|11240.2|11244.8|11244.2|11239.3|11238.4|451
1592480700000|2020-06-18 11:45:00|11240.7|11240.1|11235.5|11234.6|11242.2|11241.6|11230.4|11229.5|676
1592481000000|2020-06-18 11:50:00|11235.3|11234.7|11233.8|11232.9|11236.7|11235.9|11232.7|11231.9|599
1592481300000|2020-06-18 11:55:00|11233.9|11233|11234.7|11234.1|11235.9|11235.3|11230.5|11229.7|612
1592481600000|2020-06-18 12:00:00|11234.9|11234|11224.8|11223.9|11235.1|11234.5|11223.2|11222.3|726
1592481900000|2020-06-18 12:05:00|11224.3|11223.7|11216.6|11216|11224.3|11223.7|11214.9|11214|769
1592482200000|2020-06-18 12:10:00|11216.7|11216.1|11221.9|11221.3|11222|11221.3|11215|11214.4|612
1592482500000|2020-06-18 12:15:00|11222.4|11221.5|11225.2|11224.3|11226.5|11225.6|11220|11219.4|573
1592482800000|2020-06-18 12:20:00|11225.4|11224.5|11230.2|11229.3|11230.2|11229.4|11223.7|11223|493
1592483100000|2020-06-18 12:25:00|11230|11229.4|11230.7|11228.7|11233.1|11232.2|11229|11228.4|425
1592483400000|2020-06-18 12:30:00|11230.2|11228|11226|11225.1|11231|11229.5|11224.2|11223.3|771
1592483700000|2020-06-18 12:35:00|11226.2|11225.3|11232.3|11231.7|11232.9|11232.2|11222.8|11221.9|673
1592484000000|2020-06-18 12:40:00|11232.5|11231.9|11232.3|11231.7|11233.5|11232.8|11229|11228.1|557
1592484300000|2020-06-18 12:45:00|11232.4|11231.8|11228.7|11228.1|11235|11234.3|11227.8|11227|544
1592484600000|2020-06-18 12:50:00|11228.6|11228|11224.8|11224.2|11230.8|11230.2|11224.8|11223.9|522
1592484900000|2020-06-18 12:55:00|11224.9|11224|11227.9|11227|11230.2|11229.5|11223.8|11222.9|631
1592485200000|2020-06-18 13:00:00|11228|11227.1|11226.5|11225.6|11228.5|11227.6|11222.6|11221.7|580
1592485500000|2020-06-18 13:05:00|11226.4|11225.5|11230.8|11229.9|11231.7|11230.9|11226.2|11225.3|606
1592485800000|2020-06-18 13:10:00|11230.2|11229.6|11229.4|11228.5|11231.5|11230.9|11228.2|11227.3|508
1592486100000|2020-06-18 13:15:00|11229.3|11228.4|11228.2|11227.6|11230|11229.4|11225.2|11224.4|568
1592486400000|2020-06-18 13:20:00|11227.9|11227.3|11218.9|11218|11228.4|11227.7|11218.7|11217.8|659
1592486700000|2020-06-18 13:25:00|11218.8|11218.2|11223.2|11222.3|11226.2|11225.3|11218.8|11218.2|549
1592487000000|2020-06-18 13:30:00|11223.8|11222.9|11228.6|11227.7|11230.3|11229.4|11223.3|11222.4|422
1592487300000|2020-06-18 13:35:00|11228.4|11227.5|11229.8|11228.9|11230.9|11230|11225.5|11224.6|384
1592487600000|2020-06-18 13:40:00|11229.6|11228.7|11231.3|11230.4|11232.3|11231.4|11229.2|11228.4|345
1592487900000|2020-06-18 13:45:00|11231.4|11230.5|11225.5|11224.6|11232|11231.1|11225|11224.1|323
1592488200000|2020-06-18 13:50:00|11225.6|11224.7|11213.2|11212.6|11225.6|11224.7|11212.9|11212|357
1592488500000|2020-06-18 13:55:00|11213.8|11212.9|11213.3|11212.4|11217|11216.3|11211.6|11210.7|456
1592488800000|2020-06-18 14:00:00|11213.4|11212.5|11218.7|11218.1|11219.9|11219|11212.7|11211.8|617
1592489100000|2020-06-18 14:05:00|11218.9|11218|11219|11218.4|11221.1|11220.5|11216.1|11215.4|584
1592489400000|2020-06-18 14:10:00|11219.3|11218.5|11225.7|11224.8|11226.1|11225.5|11218.2|11217.6|516
1592489700000|2020-06-18 14:15:00|11225.8|11224.9|11225.6|11225|11226.4|11225.5|11223|11222.4|437
1592490000000|2020-06-18 14:20:00|11225.7|11225.1|11207.4|11206.5|11226.8|11226.2|11205.6|11204.7|631
1592490300000|2020-06-18 14:25:00|11207.3|11206.4|11212.3|11211.4|11214.9|11214.1|11203.2|11202.3|687
1592490600000|2020-06-18 14:30:00|11212.5|11211.9|11207.3|11206.4|11212.9|11212.2|11206.1|11205.2|744
1592490900000|2020-06-18 14:35:00|11207.5|11206.6|11212.7|11212.1|11215.4|11214.5|11206.8|11205.9|754
1592491200000|2020-06-18 14:40:00|11212.6|11212|11216.3|11215.7|11218.9|11218.2|11211|11210.1|681
1592491500000|2020-06-18 14:45:00|11216.5|11215.6|11214.4|11213.8|11217.6|11216.8|11213.4|11212.5|604
1592491800000|2020-06-18 14:50:00|11214.5|11213.9|11210.5|11209.9|11217.1|11216.4|11210.4|11209.8|591
1592492100000|2020-06-18 14:55:00|11210.7|11209.8|11221.7|11220.8|11221.8|11221.1|11208.6|11207.9|665
1592492400000|2020-06-18 15:00:00|11221.6|11220.7|11223.6|11223|11225.3|11224.7|11218.7|11218.1|586
1592492700000|2020-06-18 15:05:00|11223.9|11223.3|11225.1|11224.5|11228.3|11227.6|11223.9|11223.3|545
1592493000000|2020-06-18 15:10:00|11224.7|11224.1|11230.7|11229.8|11230.7|11229.9|11224.7|11224|433
1592493300000|2020-06-18 15:15:00|11230.3|11229.7|11228.9|11228|11232.9|11232.2|11228.7|11227.8|545
1592493600000|2020-06-18 15:20:00|11229|11228.1|11227.6|11227|11230.7|11230.1|11225.9|11225.3|477
1592493900000|2020-06-18 15:25:00|11227.9|11227.3|11226.2|11225.6|11230.5|11229.9|11225.6|11225|499
1592494200000|2020-06-18 15:30:00|11226.1|11225.5|11223|11222.4|11229.7|11229.1|11222.8|11222.1|497
1592494500000|2020-06-18 15:35:00|11222.4|11221.8|11219.1|11218.2|11223|11222.2|11218.1|11217.2|432
1592494800000|2020-06-18 15:40:00|11219|11218.1|11214.8|11214.2|11219.2|11218.5|11214.5|11213.7|387
1592495100000|2020-06-18 15:45:00|11215|11214.1|11218.1|11217.2|11219.8|11218.9|11214.1|11213.4|438
1592495400000|2020-06-18 15:50:00|11218|11217.1|11213.2|11212.6|11218.3|11217.4|11212.4|11211.8|446
1592495700000|2020-06-18 15:55:00|11213|11212.4|11215.2|11214.6|11215.4|11214.8|11211.4|11210.8|417
1592496000000|2020-06-18 16:00:00|11215.5|11214.9|11211.4|11210.8|11217.8|11217.1|11211.4|11210.8|440
1592496300000|2020-06-18 16:05:00|11211.3|11210.7|11213.1|11212.5|11214.1|11213.5|11210.9|11210.2|414
1592496600000|2020-06-18 16:10:00|11212.9|11212.3|11215.8|11215.2|11217.3|11216.7|11212.7|11212|425
1592496900000|2020-06-18 16:15:00|11215.9|11215.3|11212.1|11211.5|11216|11215.3|11209|11208.1|414
1592497200000|2020-06-18 16:20:00|11212|11211.4|11210.5|11209.6|11212.2|11211.6|11208.5|11207.9|400
1592497500000|2020-06-18 16:25:00|11210.4|11209.5|11209.6|11209|11211.4|11210.6|11209|11208.3|368
1592497800000|2020-06-18 16:30:00|11209.5|11208.9|11208.6|11207.7|11210.2|11209.5|11207|11206.1|394
1592498100000|2020-06-18 16:35:00|11208.7|11207.8|11201.9|11201.3|11209.2|11208.4|11200.1|11199.4|555
1592498400000|2020-06-18 16:40:00|11201.7|11201.1|11203|11202.1|11205.3|11204.4|11199|11198.1|468
1592498700000|2020-06-18 16:45:00|11202.8|11202.2|11205.1|11204.5|11205.3|11204.7|11200.9|11200.1|369
1592499000000|2020-06-18 16:50:00|11205.2|11204.3|11207.4|11206.5|11207.7|11206.8|11203.5|11202.8|407
1592499300000|2020-06-18 16:55:00|11207.5|11206.6|11194.1|11193.2|11207.5|11206.6|11192.9|11192|682
1592499600000|2020-06-18 17:00:00|11193.9|11193|11194|11193.1|11194.1|11193.2|11186.1|11185.2|650
1592499900000|2020-06-18 17:05:00|11193.7|11192.8|11195.6|11194.7|11195.6|11195|11191.6|11190.7|378
1592500200000|2020-06-18 17:10:00|11195.8|11194.9|11197.7|11197.1|11198.7|11197.9|11195.2|11194.4|367
1592500500000|2020-06-18 17:15:00|11197.8|11197.2|11195|11194.1|11198.6|11197.7|11194.4|11193.5|379
1592500800000|2020-06-18 17:20:00|11194.7|11193.8|11190.8|11190.2|11196.2|11195.4|11189.7|11189|293
1592501100000|2020-06-18 17:25:00|11190.7|11190.1|11193.8|11193.2|11194.1|11193.4|11190.5|11189.6|312
1592501400000|2020-06-18 17:30:00|11193.7|11193.1|11192.1|11191.2|11193.8|11193.2|11190.4|11189.7|291
1592501700000|2020-06-18 17:35:00|11192.2|11191.3|11195.8|11194.9|11196.4|11195.7|11192|11191.3|279
1592502000000|2020-06-18 17:40:00|11196.1|11195.2|11201.5|11200.9|11202|11201.2|11195.5|11194.7|383
1592502300000|2020-06-18 17:45:00|11201.6|11201|11202.1|11201.5|11204.4|11203.6|11200.4|11199.7|335
1592502600000|2020-06-18 17:50:00|11202.3|11201.4|11203.2|11202.6|11205.5|11204.8|11201.9|11201.2|323
1592502900000|2020-06-18 17:55:00|11203.3|11202.7|11204.4|11203.5|11205.2|11204.6|11202.7|11201.9|406
1592503200000|2020-06-18 18:00:00|11204.8|11203.9|11203.1|11202.5|11206.2|11205.5|11202.8|11202.2|434
1592503500000|2020-06-18 18:05:00|11203|11202.4|11201.6|11201|11203.9|11203.3|11199.7|11199.1|409
1592503800000|2020-06-18 18:10:00|11201.7|11201.1|11202.9|11202|11203.9|11203.3|11201.6|11201|281
1592504100000|2020-06-18 18:15:00|11202.6|11201.7|11203.3|11202.4|11205.4|11204.6|11201.1|11200.2|285
1592504400000|2020-06-18 18:20:00|11203.4|11202.8|11205.9|11205|11207.9|11207.2|11202.7|11201.9|334
1592504700000|2020-06-18 18:25:00|11206|11205.1|11204.2|11203.3|11207.3|11206.5|11204.1|11203.3|291
1592505000000|2020-06-18 18:30:00|11204.3|11203.4|11203.3|11202.7|11204.7|11203.8|11202.2|11201.4|418
1592505300000|2020-06-18 18:35:00|11203.4|11202.8|11204.3|11203.7|11207|11206.2|11203.4|11202.5|319
1592505600000|2020-06-18 18:40:00|11204.2|11203.6|11203.8|11203.2|11205.8|11205.1|11201.9|11201.2|307
1592505900000|2020-06-18 18:45:00|11203.6|11203|11203.2|11202.6|11206.1|11205.2|11203.1|11202.5|240
1592506200000|2020-06-18 18:50:00|11203.3|11202.7|11205.9|11205|11206.2|11205.5|11203.2|11202.6|273
1592506500000|2020-06-18 18:55:00|11206|11205.1|11209.2|11208.3|11209.3|11208.4|11204.8|11204.2|318
1592506800000|2020-06-18 19:00:00|11209.1|11208.5|11208.6|11207.7|11209.7|11209.1|11205.9|11205.2|413
1592507100000|2020-06-18 19:05:00|11208.5|11207.6|11205.8|11204.9|11209.1|11208.3|11205.1|11204.4|351
1592507400000|2020-06-18 19:10:00|11205.9|11205|11205.9|11205.3|11206.6|11205.8|11205.1|11204.3|239
1592507700000|2020-06-18 19:15:00|11206.5|11205.6|11207.2|11206.6|11207.6|11207|11205.8|11205|290
1592508000000|2020-06-18 19:20:00|11207.3|11206.7|11209.4|11208.8|11209.9|11209.3|11206.6|11205.9|247
1592508300000|2020-06-18 19:25:00|11209.3|11208.7|11209.9|11209.3|11210.5|11209.8|11208.4|11207.8|229
1592508600000|2020-06-18 19:30:00|11209.8|11209.2|11211.7|11211.1|11213.3|11212.7|11209.6|11209|274
1592508900000|2020-06-18 19:35:00|11211.6|11211|11212.6|11212|11213.3|11212.4|11210.2|11209.5|237
1592509200000|2020-06-18 19:40:00|11212.7|11212.1|11209.4|11208.5|11212.9|11212.2|11209.2|11208.5|278
1592509500000|2020-06-18 19:45:00|11209.2|11208.6|11211|11210.1|11211.5|11210.7|11208.7|11208|246
1592509800000|2020-06-18 19:50:00|11211.1|11210.4|11209.7|11209.1|11211.2|11210.6|11208.2|11207.5|316
1592510100000|2020-06-18 19:55:00|11209.8|11209.2|11202.8|11202.2|11209.8|11209.2|11202.5|11201.7|490
1592510400000|2020-06-18 20:00:00|11203.1|11201.9|11204|11203.4|11204.3|11203.4|11200.2|11199.3|370
1592510700000|2020-06-18 20:05:00|11204.1|11203.5|11203.5|11202.6|11204.6|11203.9|11202.2|11201.4|238
1592511000000|2020-06-18 20:10:00|11203.4|11202.5|11204.2|11203.3|11204.2|11203.3|11202.6|11201.9|175
1592511300000|2020-06-18 20:15:00|11204.3|11203.4|11204.1|11203.2|11206.4|11205.6|11203.3|11202.4|226
1592511600000|2020-06-18 20:20:00|11204.2|11203.3|11207.1|11206.5|11207.6|11206.8|11204.1|11203.2|152
1592511900000|2020-06-18 20:25:00|11207.4|11206.8|11208.9|11208|11209.1|11208.2|11207.2|11206.3|180
1592512200000|2020-06-18 20:30:00|11208.3|11207.7|11208.9|11208|11209|11208.1|11207.2|11206.3|109
1592512500000|2020-06-18 20:35:00|11209|11208.1|11209.1|11208.2|11209.2|11208.5|11208.4|11207.7|82
1592512800000|2020-06-18 20:40:00|11209.2|11208.3|11208.5|11207.6|11210.4|11209.6|11207.8|11207|142
1592513100000|2020-06-18 20:45:00|11208.6|11207.7|11205.3|11204.4|11208.6|11207.7|11205.3|11204.4|192
1592513400000|2020-06-18 20:50:00|11205.5|11204.6|11206.3|11205.4|11207.7|11206.8|11204.7|11203.8|208
1592513700000|2020-06-18 20:55:00|11206.2|11205.3|11205.8|11204.9|11206.9|11206|11205.2|11204.2|212
1592514000000|2020-06-18 21:00:00|11205.7|11204.1|11208.3|11202.9|11209.1|11205.1|11204.2|11201.2|39
1592514300000|2020-06-18 21:05:00|11207.7|11203|11207|11202.7|11209.3|11203.3|11206.7|11201.8|157
1592514600000|2020-06-18 21:10:00|11206.7|11202.9|11206.9|11203|11207.7|11203.4|11206.5|11202.5|208
1592514900000|2020-06-18 21:15:00|11207.2|11203.1|11205.1|11203.1|11208|11204.1|11204.7|11202.1|213
1592515200000|2020-06-18 21:20:00|11205.2|11203.2|11208|11203.6|11208.4|11204.7|11204.8|11202.8|212
1592515500000|2020-06-18 21:25:00|11207.9|11203.8|11205.6|11202.5|11208.1|11204.1|11205.4|11202.2|262
1592515800000|2020-06-18 21:30:00|11205.8|11202.4|11204.2|11200.4|11206.1|11202.5|11203.7|11199.4|270
1592516100000|2020-06-18 21:35:00|11204|11200.3|11205.5|11200.9|11207.1|11203.3|11203.4|11199.8|366
1592516400000|2020-06-18 21:40:00|11206.1|11200.8|11206.5|11200.5|11207.2|11201.9|11204.2|11198.2|261
1592516700000|2020-06-18 21:45:00|11206.6|11200.6|11205|11199|11206.7|11202.7|11204.9|11198.9|204
1592517000000|2020-06-18 21:50:00|11205.1|11199.1|11206.8|11201.2|11209.4|11203.7|11204.7|11198.8|342
1592517300000|2020-06-18 21:55:00|11206.7|11201.4|11207.4|11201.4|11208.3|11202.8|11206.1|11200.6|266
1592517600000|2020-06-18 22:00:00|11207.8|11201.8|11207|11205.7|11209|11206.1|11206.2|11201.3|439
1592517900000|2020-06-18 22:05:00|11206.7|11205.6|11207.3|11206.4|11208|11206.6|11206.3|11205.4|138
1592518200000|2020-06-18 22:10:00|11207.4|11206.5|11207.6|11206.7|11208.7|11207.8|11207.1|11206.2|208
1592518500000|2020-06-18 22:15:00|11207.5|11206.6|11207.1|11206.2|11207.8|11206.9|11205.3|11204.4|307
1592518800000|2020-06-18 22:20:00|11207.2|11206|11207.1|11206.2|11207.4|11206.5|11206.7|11205.8|184
1592519100000|2020-06-18 22:25:00|11207|11206.1|11207.8|11206.9|11208.4|11207.5|11206.8|11205.9|104
1592519400000|2020-06-18 22:30:00|11207.9|11207|11207.8|11206.9|11208.2|11207.4|11207.1|11206.2|93
1592519700000|2020-06-18 22:35:00|11207.9|11207|11207.3|11206|11208.3|11207.4|11207|11206|99
1592520000000|2020-06-18 22:40:00|11207.1|11205.9|11206.7|11205.8|11207.7|11206.7|11206.7|11205.8|147
1592520300000|2020-06-18 22:45:00|11206.8|11205.9|11207.4|11206.5|11207.7|11206.7|11206.7|11205.7|126
1592520600000|2020-06-18 22:50:00|11207.5|11206.6|11208.3|11207.4|11210.1|11209.2|11207.4|11206.5|144
1592520900000|2020-06-18 22:55:00|11208.2|11207.3|11209.6|11208.7|11209.8|11208.9|11208.2|11207.3|213
1592521200000|2020-06-18 23:00:00|11209.7|11208.8|11209.6|11208.7|11210.4|11209.5|11209.1|11208.2|174
1592521500000|2020-06-18 23:05:00|11209.4|11208.5|11208.6|11207.7|11209.5|11208.6|11208.1|11207.2|150
1592521800000|2020-06-18 23:10:00|11208.5|11207.6|11208.6|11207.7|11209.6|11208.7|11208|11207.2|157
1592522100000|2020-06-18 23:15:00|11208.3|11207.4|11208.7|11207.8|11209.9|11209|11207.8|11206.9|217
1592522400000|2020-06-18 23:20:00|11208.6|11207.7|11208.6|11207.7|11209.1|11208.2|11208.5|11207.6|112
1592522700000|2020-06-18 23:25:00|11208.5|11207.6|11209.3|11208.4|11209.4|11208.5|11208.5|11207.6|90
1592523000000|2020-06-18 23:30:00|11209.2|11208.3|11213.4|11212.5|11213.9|11213|11209.1|11208.2|208
1592523300000|2020-06-18 23:35:00|11213.3|11212.4|11211.2|11210.3|11213.3|11212.4|11210.4|11209.7|145
1592523600000|2020-06-18 23:40:00|11211.3|11210.4|11210.6|11209.7|11211.5|11210.6|11209.7|11208.9|115
1592523900000|2020-06-18 23:45:00|11210.3|11209.6|11209.7|11208.8|11210.6|11209.7|11208.2|11207.3|173
1592524200000|2020-06-18 23:50:00|11209.5|11208.6|11208.4|11207.5|11209.6|11208.8|11207.7|11206.8|221
1592524500000|2020-06-18 23:55:00|11208.3|11207.4|11208.4|11207.5|11208.7|11207.8|11207.6|11206.7|188
1592524800000|2020-06-19 00:00:00|11208.3|11207.4|11205.3|11204.4|11208.8|11208.1|11205.2|11204.3|344
1592525100000|2020-06-19 00:05:00|11205.4|11204.5|11203.9|11203|11205.4|11204.5|11201.6|11200.7|330
1592525400000|2020-06-19 00:10:00|11203.6|11202.7|11203.2|11202.3|11204.4|11203.5|11202.4|11201.7|258
1592525700000|2020-06-19 00:15:00|11203.1|11202.2|11201.4|11200.5|11203.2|11202.3|11200.4|11199.6|316
1592526000000|2020-06-19 00:20:00|11201|11200.4|11203.7|11202.8|11203.7|11203|11201|11200.3|233
1592526300000|2020-06-19 00:25:00|11203.8|11202.9|11202.4|11201.5|11203.8|11202.9|11201.1|11200.2|199
1592526600000|2020-06-19 00:30:00|11202.5|11201.6|11203|11202.4|11203.7|11203|11201.1|11200.3|233
1592526900000|2020-06-19 00:35:00|11203.2|11202.3|11201.6|11200.7|11203.7|11202.9|11201.1|11200.2|216
1592527200000|2020-06-19 00:40:00|11201.2|11201|11202.5|11201.6|11203.1|11202.2|11201.2|11200.3|264
1592527500000|2020-06-19 00:45:00|11202.3|11201.7|11201.7|11201.1|11202.7|11201.8|11199.9|11199|323
1592527800000|2020-06-19 00:50:00|11201.9|11200.8|11204.7|11203.8|11204.8|11204.1|11201.9|11200.8|231
1592528100000|2020-06-19 00:55:00|11204.3|11203.7|11204.1|11203.5|11204.9|11204|11203.1|11202.4|279
1592528400000|2020-06-19 01:00:00|11204.2|11203.3|11202.3|11201.4|11204.9|11204.2|11201.2|11200.4|374
1592528700000|2020-06-19 01:05:00|11202.2|11201.3|11201.5|11200.9|11202.7|11201.9|11201.1|11200.4|344
1592529000000|2020-06-19 01:10:00|11201.7|11200.8|11201.2|11200.3|11201.7|11201|11199.3|11198.7|433
1592529300000|2020-06-19 01:15:00|11201|11200.4|11204.2|11203.3|11204.8|11204.1|11200.4|11199.6|353
1592529600000|2020-06-19 01:20:00|11204.3|11203.4|11206.3|11205.4|11206.7|11205.9|11203.9|11203.3|269
1592529900000|2020-06-19 01:25:00|11206.2|11205.3|11206.7|11205.8|11208.4|11207.6|11205.6|11204.9|364
1592530200000|2020-06-19 01:30:00|11206.8|11205.9|11208.8|11207.9|11209.8|11208.9|11205.9|11205.2|389
1592530500000|2020-06-19 01:35:00|11208.6|11208|11209.2|11208.3|11210.9|11210|11207.3|11206.6|358
1592530800000|2020-06-19 01:40:00|11209.3|11208.4|11207.4|11206.5|11209.5|11208.6|11207.3|11206.5|287
1592531100000|2020-06-19 01:45:00|11207.5|11206.6|11209.5|11208.6|11211|11210.2|11207.1|11206.4|262
1592531400000|2020-06-19 01:50:00|11209.6|11208.7|11208.2|11207.3|11209.6|11208.8|11207.6|11206.8|283
1592531700000|2020-06-19 01:55:00|11208.1|11207.2|11206.4|11205.8|11208.7|11208|11206.1|11205.3|268
1592532000000|2020-06-19 02:00:00|11206.5|11205.6|11205.5|11204.9|11206.9|11206.1|11205|11204.2|312
1592532300000|2020-06-19 02:05:00|11205.6|11205|11205.5|11204.9|11206.6|11205.9|11204.5|11203.7|249
1592532600000|2020-06-19 02:10:00|11205.2|11204.3|11206.5|11205.9|11206.7|11205.9|11204.9|11204.2|217
1592532900000|2020-06-19 02:15:00|11206.6|11205.7|11207.7|11207.1|11209.2|11208.6|11206.4|11205.7|256
1592533200000|2020-06-19 02:20:00|11207.8|11207.2|11206.7|11206.1|11208.8|11208.1|11206.6|11205.8|194
1592533500000|2020-06-19 02:25:00|11206.8|11206.2|11206.4|11205.8|11207.7|11206.8|11205.7|11205.1|308
1592533800000|2020-06-19 02:30:00|11206.5|11205.9|11208.6|11208|11208.6|11208|11206.2|11205.4|295
1592534100000|2020-06-19 02:35:00|11208.7|11207.8|11206.9|11206.3|11209.4|11208.6|11206.6|11206|280
1592534400000|2020-06-19 02:40:00|11207|11206.4|11207.6|11207|11208.5|11207.6|11206.9|11206.3|261
1592534700000|2020-06-19 02:45:00|11207.5|11206.9|11208.3|11207.4|11208.8|11208.1|11207.1|11206.4|305
1592535000000|2020-06-19 02:50:00|11208.4|11207.5|11208.7|11207.8|11208.8|11208|11207.1|11206.4|320
1592535300000|2020-06-19 02:55:00|11208.8|11207.9|11211.1|11210.5|11211.3|11210.6|11208.3|11207.6|324
1592535600000|2020-06-19 03:00:00|11211|11210.1|11209.7|11208.8|11211|11210.2|11208.9|11208.3|242
1592535900000|2020-06-19 03:05:00|11209.8|11208.9|11211.7|11211.1|11212.7|11212|11209.6|11208.9|272
1592536200000|2020-06-19 03:10:00|11211.6|11211|11212.3|11211.4|11212.8|11212.1|11211.2|11210.6|231
1592536500000|2020-06-19 03:15:00|11212.1|11211.5|11214|11213.4|11214.9|11214.1|11211.5|11210.8|229
1592536800000|2020-06-19 03:20:00|11214.1|11213.5|11213.5|11212.9|11214.2|11213.6|11212.5|11211.7|207
1592537100000|2020-06-19 03:25:00|11213.4|11212.8|11211.6|11210.7|11213.6|11212.9|11211.1|11210.4|290
1592537400000|2020-06-19 03:30:00|11211.4|11210.8|11211.6|11210.7|11212.2|11211.4|11210.3|11209.7|244
1592537700000|2020-06-19 03:35:00|11211.7|11210.8|11212|11211.4|11212.8|11212|11211.1|11210.4|205
1592538000000|2020-06-19 03:40:00|11212.3|11211.7|11213.4|11212.5|11213.8|11213|11212.2|11211.5|276
1592538300000|2020-06-19 03:45:00|11213.5|11212.6|11211.4|11210.8|11213.6|11212.7|11210.5|11209.8|219
1592538600000|2020-06-19 03:50:00|11211.3|11210.7|11212.3|11211.7|11213.2|11212.5|11211.1|11210.4|221
1592538900000|2020-06-19 03:55:00|11212.5|11211.6|11214.9|11214.3|11214.9|11214.3|11212.1|11211.3|273
1592539200000|2020-06-19 04:00:00|11214.7|11214.1|11213.5|11212.9|11214.9|11214.1|11213|11212.2|283
1592539500000|2020-06-19 04:05:00|11213.7|11212.8|11212.6|11212|11213.9|11213.1|11212.6|11211.9|224
1592539800000|2020-06-19 04:10:00|11212.8|11211.9|11212.7|11212.1|11213.3|11212.5|11211.6|11210.8|220
1592540100000|2020-06-19 04:15:00|11212.8|11212.2|11214.6|11214|11214.7|11214|11212.7|11212.1|182
1592540400000|2020-06-19 04:20:00|11214.7|11213.8|11213.3|11212.7|11214.7|11214|11213|11212.2|212
1592540700000|2020-06-19 04:25:00|11213.2|11212.6|11212.4|11211.5|11213.8|11213.1|11211.9|11211.2|168
1592541000000|2020-06-19 04:30:00|11212.3|11211.4|11215.7|11215.1|11215.9|11215.1|11212.2|11211.3|183
1592541300000|2020-06-19 04:35:00|11216.1|11215.2|11216|11215.4|11216.6|11215.9|11214.3|11213.6|255
1592541600000|2020-06-19 04:40:00|11216.1|11215.5|11214.6|11214|11216.2|11215.5|11214|11213.4|152
1592541900000|2020-06-19 04:45:00|11214.5|11213.9|11215.4|11214.8|11215.7|11214.9|11214.3|11213.6|77
1592542200000|2020-06-19 04:50:00|11215.3|11214.7|11214.3|11213.7|11215.7|11215|11214.1|11213.5|131
1592542500000|2020-06-19 04:55:00|11214.4|11213.5|11213.7|11213.1|11214.5|11213.9|11212.9|11212.1|187
1592542800000|2020-06-19 05:00:00|11213.8|11213.2|11213.5|11212.9|11214.4|11213.8|11212.9|11212|204
1592543100000|2020-06-19 05:05:00|11213.6|11213|11213.6|11213|11214.3|11213.7|11213.4|11212.8|172
1592543400000|2020-06-19 05:10:00|11213.7|11213.1|11213.6|11213|11215|11214.4|11213.4|11212.6|132
1592543700000|2020-06-19 05:15:00|11213.7|11213.1|11214|11213.4|11215.2|11214.6|11213.4|11212.7|137
1592544000000|2020-06-19 05:20:00|11213.9|11213.3|11214.8|11213.9|11215.6|11215|11213.7|11213.1|153
1592544300000|2020-06-19 05:25:00|11214.9|11214|11215.4|11214.5|11215.7|11214.9|11214.3|11213.7|171
1592544600000|2020-06-19 05:30:00|11215.3|11214.4|11214.4|11213.8|11215.4|11214.8|11214|11213.4|204
1592544900000|2020-06-19 05:35:00|11214.3|11213.7|11215.5|11214.9|11215.7|11215|11214|11213.4|164
1592545200000|2020-06-19 05:40:00|11215.6|11215|11215.8|11214.9|11216.7|11215.9|11215.5|11214.9|166
1592545500000|2020-06-19 05:45:00|11215.6|11215|11215.1|11214.5|11216.1|11215.4|11214.1|11213.3|167
1592545800000|2020-06-19 05:50:00|11215|11214.4|11217.4|11216.8|11217.6|11216.8|11215|11214.2|181
1592546100000|2020-06-19 05:55:00|11217.5|11216.6|11215.3|11214.4|11217.5|11216.7|11214.9|11214|208
1592546400000|2020-06-19 06:00:00|11215.4|11214.3|11211|11210.4|11216.6|11215.7|11210.2|11209.6|371
1592546700000|2020-06-19 06:05:00|11211.2|11210.3|11209.3|11208.4|11211.5|11210.9|11208.7|11207.9|380
1592547000000|2020-06-19 06:10:00|11209.2|11208.6|11206.2|11205.3|11209.7|11209.1|11206|11205.2|311
1592547300000|2020-06-19 06:15:00|11206.1|11205.5|11208.7|11207.8|11209.2|11208.3|11206.1|11205.3|363
1592547600000|2020-06-19 06:20:00|11208.8|11207.9|11208.5|11207.9|11210.3|11209.6|11207.6|11206.8|328
1592547900000|2020-06-19 06:25:00|11208.6|11207.7|11213.9|11213|11214.5|11213.8|11208.2|11207.5|294
1592548200000|2020-06-19 06:30:00|11214|11213.1|11218.1|11217.2|11219.4|11218.5|11211.8|11211|403
1592548500000|2020-06-19 06:35:00|11218|11217.1|11220.2|11219.6|11221.1|11220.2|11216.7|11215.8|566
1592548800000|2020-06-19 06:40:00|11219.8|11219.2|11219.5|11218.9|11222.3|11221.5|11219.5|11218.8|391
1592549100000|2020-06-19 06:45:00|11219.6|11219|11218.9|11218.3|11219.6|11219|11218|11217.2|362
1592549400000|2020-06-19 06:50:00|11218.8|11218.2|11219.2|11218.6|11220.7|11220.1|11218.1|11217.4|357
1592549700000|2020-06-19 06:55:00|11219|11218.4|11217.3|11216.4|11219.1|11218.5|11216.8|11215.9|315
1592550000000|2020-06-19 07:00:00|11217|11216.1|11212.6|11212|11218.4|11217.8|11211.4|11210.7|499
1592550300000|2020-06-19 07:05:00|11212.4|11211.8|11215.2|11214.6|11216.7|11215.9|11212.2|11211.6|383
1592550600000|2020-06-19 07:10:00|11215.1|11214.5|11216.4|11215.8|11216.7|11216.1|11212.4|11211.8|419
1592550900000|2020-06-19 07:15:00|11216.6|11215.7|11215.2|11214.3|11217.2|11216.6|11214.4|11213.6|332
1592551200000|2020-06-19 07:20:00|11215.3|11214.4|11217.6|11217|11219.1|11218.3|11214.8|11214.1|385
1592551500000|2020-06-19 07:25:00|11217.3|11216.7|11215.2|11214.6|11218|11217.4|11214.3|11213.7|298
1592551800000|2020-06-19 07:30:00|11215.5|11214.9|11207.6|11207|11215.6|11215|11207.1|11206.5|418
1592552100000|2020-06-19 07:35:00|11207.9|11207.3|11207.6|11207|11209|11208.3|11205.3|11204.4|391
1592552400000|2020-06-19 07:40:00|11207.7|11207.1|11208.4|11207.8|11209.7|11208.9|11207.2|11206.4|356
1592552700000|2020-06-19 07:45:00|11208.3|11207.7|11211.1|11210.5|11211.7|11211|11208.3|11207.7|435
1592553000000|2020-06-19 07:50:00|11211|11210.4|11208.3|11207.7|11212|11211.3|11208.3|11207.7|365
1592553300000|2020-06-19 07:55:00|11208.5|11207.9|11213.2|11212.3|11214.1|11213.2|11207.8|11207.2|438
1592553600000|2020-06-19 08:00:00|11213.3|11212.4|11211|11210.4|11213.3|11212.4|11208|11207.3|519
1592553900000|2020-06-19 08:05:00|11211.1|11210.5|11205|11204.4|11212.5|11211.9|11204.6|11203.8|568
1592554200000|2020-06-19 08:10:00|11205.3|11204.7|11207|11206.4|11207.7|11207.1|11204.6|11203.7|503
1592554500000|2020-06-19 08:15:00|11206.8|11206.2|11205.7|11205.1|11207.2|11206.6|11203.9|11203.3|413
1592554800000|2020-06-19 08:20:00|11205.5|11204.9|11207.4|11206.8|11208.7|11208.1|11205.1|11204.4|393
1592555100000|2020-06-19 08:25:00|11207.5|11206.9|11213.6|11213|11213.6|11213|11206.9|11206.3|409
1592555400000|2020-06-19 08:30:00|11213.7|11213.1|11218.6|11218|11219.9|11219.3|11213.7|11213.1|392
1592555700000|2020-06-19 08:35:00|11218.7|11218.1|11217.2|11216.6|11219.9|11219.3|11216.1|11215.3|373
1592556000000|2020-06-19 08:40:00|11217.1|11216.5|11217.8|11217.2|11219.9|11219|11215|11214.2|373
1592556300000|2020-06-19 08:45:00|11217.7|11217.1|11217.4|11216.8|11219.5|11218.7|11215.3|11214.7|453
1592556600000|2020-06-19 08:50:00|11217.5|11216.9|11215.3|11214.7|11218.8|11218|11215.1|11214.5|398
1592556900000|2020-06-19 08:55:00|11215.1|11214.5|11216.4|11215.8|11217.6|11216.9|11213.8|11213.2|340
1592557200000|2020-06-19 09:00:00|11216.5|11215.9|11215.9|11215.3|11219|11218.3|11214.3|11213.7|428
1592557500000|2020-06-19 09:05:00|11215.8|11215.2|11213.5|11212.9|11215.8|11215.2|11212.9|11212.1|347
1592557800000|2020-06-19 09:10:00|11213.4|11212.8|11214|11213.1|11216.2|11215.5|11211.4|11210.7|383
1592558100000|2020-06-19 09:15:00|11213.9|11213.3|11211.4|11210.8|11214.5|11213.9|11210.4|11209.6|339
1592558400000|2020-06-19 09:20:00|11211.2|11210.6|11214.2|11213.6|11215.2|11214.6|11211.2|11210.6|316
1592558700000|2020-06-19 09:25:00|11214.3|11213.7|11215.9|11215.3|11216.6|11216|11213.4|11212.8|281
1592559000000|2020-06-19 09:30:00|11216|11215.4|11214.4|11213.8|11217.6|11217|11213.9|11213.3|288
1592559300000|2020-06-19 09:35:00|11214.5|11213.9|11214.5|11213.9|11217.2|11216.6|11214.3|11213.6|396
1592559600000|2020-06-19 09:40:00|11214.4|11213.8|11214.1|11213.5|11216.2|11215.6|11213.2|11212.6|260
1592559900000|2020-06-19 09:45:00|11214|11213.4|11214.8|11213.9|11216.9|11216.2|11213.7|11213.1|288
1592560200000|2020-06-19 09:50:00|11214.5|11213.7|11216.1|11215.5|11218.7|11218.1|11214.3|11213.6|407
1592560500000|2020-06-19 09:55:00|11216.2|11215.6|11215.9|11215.3|11219|11218.1|11214|11213.4|418
1592560800000|2020-06-19 10:00:00|11215.6|11215|11212.1|11211.2|11215.8|11215|11209|11208.4|391
1592561100000|2020-06-19 10:05:00|11212|11211.4|11210.4|11209.8|11214.8|11214.2|11210.4|11209.6|375
1592561400000|2020-06-19 10:10:00|11210.3|11209.7|11209.9|11209.3|11211.9|11211.3|11208|11207.4|415
1592561700000|2020-06-19 10:15:00|11210|11209.1|11205|11204.1|11210.5|11209.6|11204.7|11204.1|471
1592562000000|2020-06-19 10:20:00|11204.8|11204.2|11204.9|11204.3|11207.6|11206.8|11204.4|11203.7|480
1592562300000|2020-06-19 10:25:00|11204.8|11204.2|11199.8|11199.2|11205|11204.3|11198.9|11198.3|453
1592562600000|2020-06-19 10:30:00|11200.1|11199.5|11200.2|11199.3|11203.1|11202.3|11199.7|11198.9|374
1592562900000|2020-06-19 10:35:00|11200.1|11199.5|11197.6|11197|11203.2|11202.3|11194.9|11194.2|493
1592563200000|2020-06-19 10:40:00|11197.7|11196.8|11202.7|11201.8|11202.7|11201.9|11197.2|11196.6|367
1592563500000|2020-06-19 10:45:00|11202.5|11201.6|11203|11202.4|11205.3|11204.5|11202.4|11201.5|351
1592563800000|2020-06-19 10:50:00|11202.6|11202|11204.1|11203.5|11205.7|11204.9|11198.7|11198|416
1592564100000|2020-06-19 10:55:00|11204|11203.4|11204.4|11203.5|11205.2|11204.4|11202.5|11201.8|398
1592564400000|2020-06-19 11:00:00|11204.3|11203.7|11202|11201.1|11204.8|11204.2|11201.9|11201.1|390
1592564700000|2020-06-19 11:05:00|11202.3|11201.7|11200.5|11199.9|11202.5|11201.8|11200.1|11199.5|384
1592565000000|2020-06-19 11:10:00|11200.4|11199.8|11200.7|11199.8|11200.9|11200.3|11195.9|11195|518
1592565300000|2020-06-19 11:15:00|11200.4|11199.7|11204.2|11203.6|11204.2|11203.6|11198.4|11197.6|333
1592565600000|2020-06-19 11:20:00|11204.1|11203.5|11205.7|11205.1|11205.9|11205.3|11202.2|11201.6|336
1592565900000|2020-06-19 11:25:00|11205.5|11204.9|11200.5|11199.9|11205.6|11204.9|11199.1|11198.5|355
1592566200000|2020-06-19 11:30:00|11200.8|11200.1|11199.4|11198.8|11201.6|11201|11197.7|11197.1|311
1592566500000|2020-06-19 11:35:00|11199.6|11198.7|11204.9|11204.3|11205.6|11205|11199.4|11198.7|320
1592566800000|2020-06-19 11:40:00|11204.8|11204.2|11209.8|11209.2|11210|11209.3|11202.9|11202.3|384
1592567100000|2020-06-19 11:45:00|11210|11209.4|11206.4|11205.8|11210.3|11209.7|11205|11204.4|333
1592567400000|2020-06-19 11:50:00|11206.3|11205.7|11208.6|11208|11210|11209.4|11205.6|11205|335
1592567700000|2020-06-19 11:55:00|11208.7|11208.1|11210.5|11209.9|11211|11210.4|11205.8|11205.1|456
1592568000000|2020-06-19 12:00:00|11210.4|11209.8|11215.1|11214.2|11217.1|11216.3|11210.2|11209.6|526
1592568300000|2020-06-19 12:05:00|11215.2|11214.6|11213.8|11212.9|11215.5|11214.6|11212.3|11211.7|451
1592568600000|2020-06-19 12:10:00|11213.7|11213.1|11210.6|11209.7|11214.7|11214|11202|11201.1|678
1592568900000|2020-06-19 12:15:00|11210.7|11209.8|11215.1|11214.5|11216.5|11215.8|11209.4|11208.5|553
1592569200000|2020-06-19 12:20:00|11214.8|11214.2|11227.7|11227.1|11229.9|11229|11214.8|11214.2|746
1592569500000|2020-06-19 12:25:00|11227.6|11227|11226.5|11225.6|11228.1|11227.4|11222.6|11221.7|641
1592569800000|2020-06-19 12:30:00|11226.6|11225.7|11242.8|11241.9|11252.1|11251.2|11225.7|11224.8|902
1592570100000|2020-06-19 12:35:00|11242.9|11242|11248.1|11247.2|11254.9|11254|11242.9|11242|772
1592570400000|2020-06-19 12:40:00|11247.7|11246.8|11247.9|11247|11252.8|11251.9|11245.5|11244.6|615
1592570700000|2020-06-19 12:45:00|11247.4|11246.5|11246.7|11245.8|11248.9|11248|11243.6|11242.7|532
1592571000000|2020-06-19 12:50:00|11247|11246.1|11239.6|11238.7|11247|11246.1|11239.6|11238.7|572
1592571300000|2020-06-19 12:55:00|11239.7|11238.8|11238.5|11237.6|11242.3|11241.7|11236.6|11235.7|571
1592571600000|2020-06-19 13:00:00|11238.7|11237.9|11241.2|11240.3|11242.8|11241.9|11237.3|11236.5|574
1592571900000|2020-06-19 13:05:00|11241.1|11240.2|11236.8|11236.2|11242.5|11241.6|11236.6|11235.9|538
1592572200000|2020-06-19 13:10:00|11236.9|11236|11231.8|11231.2|11239.1|11238.3|11231.3|11230.5|584
1592572500000|2020-06-19 13:15:00|11231.7|11231.1|11233.1|11232.5|11235.3|11234.5|11230.5|11229.7|580
1592572800000|2020-06-19 13:20:00|11233|11232.4|11229.2|11228.3|11233|11232.4|11228.9|11228.3|474
1592573100000|2020-06-19 13:25:00|11229|11228.4|11232.4|11231.5|11234.2|11233.3|11228.3|11227.7|533
1592573400000|2020-06-19 13:30:00|11232.3|11231.4|11230.1|11229.2|11232.6|11231.8|11228.6|11227.7|362
1592573700000|2020-06-19 13:35:00|11230.2|11229.3|11235.1|11234.2|11235.2|11234.3|11229.3|11228.4|324
1592574000000|2020-06-19 13:40:00|11235.2|11234.3|11231.1|11230.5|11237.2|11236.5|11228|11227.1|365
1592574300000|2020-06-19 13:45:00|11231.4|11230.8|11227.9|11227|11233.4|11232.5|11226|11225.1|375
1592574600000|2020-06-19 13:50:00|11227.8|11227.2|11230.4|11229.8|11230.9|11230.1|11227.6|11226.7|334
1592574900000|2020-06-19 13:55:00|11230.6|11229.7|11218.7|11217.8|11230.7|11229.9|11217.2|11216.3|386
1592575200000|2020-06-19 14:00:00|11219.4|11218.5|11224.6|11223.7|11226.6|11225.7|11219.2|11218.3|343
1592575500000|2020-06-19 14:05:00|11225|11224.1|11228.3|11227.4|11228.6|11228|11222.9|11222|340
1592575800000|2020-06-19 14:10:00|11228.7|11227.8|11230.2|11229.3|11230.4|11229.6|11226.4|11225.6|492
1592576100000|2020-06-19 14:15:00|11230.3|11229.4|11230|11229.1|11233.2|11232.4|11228.6|11227.9|504
1592576400000|2020-06-19 14:20:00|11230.2|11229.3|11222.5|11221.9|11230.7|11229.8|11221.7|11220.8|521
1592576700000|2020-06-19 14:25:00|11222.6|11222|11220.7|11220.1|11224.8|11224.1|11220.7|11219.8|558
1592577000000|2020-06-19 14:30:00|11220.8|11219.9|11216.2|11215.3|11221.2|11220.3|11210.9|11210|619
1592577300000|2020-06-19 14:35:00|11216.4|11215.5|11212.3|11211.4|11216.6|11215.7|11211.1|11210.2|493
1592577600000|2020-06-19 14:40:00|11212.4|11211.5|11195.3|11194.4|11212.4|11211.5|11193.8|11192.9|782
1592577900000|2020-06-19 14:45:00|11195.4|11194.5|11184.8|11183.9|11195.4|11194.5|11182.1|11181.2|867
1592578200000|2020-06-19 14:50:00|11184.7|11183.8|11175.1|11174.2|11189.5|11188.6|11171.1|11170.2|932
1592578500000|2020-06-19 14:55:00|11175.4|11174.5|11182.2|11181.3|11190.5|11189.2|11168.8|11167.9|1104
1592578800000|2020-06-19 15:00:00|11182.4|11181.5|11213.3|11212|11213.9|11212.4|11180.4|11179.1|1068
1592579100000|2020-06-19 15:05:00|11213.5|11212.3|11205.1|11204.2|11215.6|11214.7|11204.1|11203.2|833
1592579400000|2020-06-19 15:10:00|11205|11204.1|11205.4|11204.5|11205.8|11205|11200.3|11199.4|611
1592579700000|2020-06-19 15:15:00|11205|11204.1|11195|11194.1|11205|11204.1|11193.5|11192.6|654
1592580000000|2020-06-19 15:20:00|11194.8|11193.9|11195.1|11194.2|11199.7|11198.9|11192.9|11192|651
1592580300000|2020-06-19 15:25:00|11195|11194.1|11192.9|11192|11197.7|11196.8|11189.6|11188.7|535
1592580600000|2020-06-19 15:30:00|11192.8|11191.9|11191.8|11191.2|11195.5|11194.6|11191.4|11190.5|608
1592580900000|2020-06-19 15:35:00|11192.1|11191.1|11190.9|11190|11193|11192.1|11187.8|11187|582
1592581200000|2020-06-19 15:40:00|11191|11190.1|11188.4|11187.5|11194.2|11193.3|11183.7|11182.8|526
1592581500000|2020-06-19 15:45:00|11188.5|11187.6|11192.1|11191.2|11194.3|11193.6|11188.4|11187.5|491
1592581800000|2020-06-19 15:50:00|11192|11191.1|11186.1|11185.2|11192.2|11191.3|11186.1|11185.2|502
1592582100000|2020-06-19 15:55:00|11186|11185.4|11188.9|11188|11189|11188.1|11183.5|11182.6|518
1592582400000|2020-06-19 16:00:00|11189|11188.1|11189.9|11189|11191.2|11190.3|11185.5|11184.6|548
1592582700000|2020-06-19 16:05:00|11189.3|11188.4|11188.9|11188|11191.7|11190.8|11186.7|11185.8|433
1592583000000|2020-06-19 16:10:00|11188.8|11187.9|11183.3|11182.4|11190.2|11189.3|11183.2|11182.3|504
1592583300000|2020-06-19 16:15:00|11183.6|11182.7|11182.7|11181.8|11188.2|11187.3|11181.8|11180.9|752
1592583600000|2020-06-19 16:20:00|11182.6|11181.7|11186.7|11185.8|11189.9|11189|11181.9|11181|729
1592583900000|2020-06-19 16:25:00|11186.4|11185.5|11193.8|11192.9|11194.6|11193.7|11185.8|11184.9|615
1592584200000|2020-06-19 16:30:00|11193.7|11192.8|11192.8|11191.9|11196.4|11195.5|11192.7|11191.9|525
1592584500000|2020-06-19 16:35:00|11192.9|11192|11191|11190.1|11194.7|11193.8|11190.2|11189.3|446
1592584800000|2020-06-19 16:40:00|11191.1|11190.2|11191.4|11190.5|11192|11191.3|11188.2|11187.3|405
1592585100000|2020-06-19 16:45:00|11191.2|11190.3|11194.8|11193.9|11194.8|11194.1|11189.9|11189|503
1592585400000|2020-06-19 16:50:00|11195.1|11194.5|11192.9|11192|11197|11196.2|11192.6|11191.7|360
1592585700000|2020-06-19 16:55:00|11192.8|11191.9|11193.1|11192.2|11195.8|11195|11192.6|11191.7|378
1592586000000|2020-06-19 17:00:00|11193.3|11192.4|11192.7|11191.8|11193.4|11192.6|11190.8|11190|361
1592586300000|2020-06-19 17:05:00|11192.4|11191.5|11190.2|11189.3|11193.2|11192.3|11189.9|11189|369
1592586600000|2020-06-19 17:10:00|11190.3|11189.4|11187.7|11186.8|11191.3|11190.4|11187.6|11186.7|344
1592586900000|2020-06-19 17:15:00|11187.5|11186.6|11191.7|11190.8|11192|11191.1|11186.8|11185.9|354
1592587200000|2020-06-19 17:20:00|11191.8|11190.9|11190.2|11189.3|11192.3|11191.7|11189.2|11188.3|369
1592587500000|2020-06-19 17:25:00|11190.1|11189.2|11192|11191.1|11192.6|11191.7|11190|11189.1|389
1592587800000|2020-06-19 17:30:00|11191.9|11191|11191|11190.1|11192.5|11191.7|11189|11188.2|401
1592588100000|2020-06-19 17:35:00|11190.9|11190|11192.3|11191.4|11194.2|11193.6|11190.9|11190|387
1592588400000|2020-06-19 17:40:00|11192.2|11191.3|11192|11191.1|11192.4|11191.5|11190.6|11189.8|330
1592588700000|2020-06-19 17:45:00|11192.2|11191.3|11191.9|11191|11193.6|11192.9|11190.8|11189.9|366
1592589000000|2020-06-19 17:50:00|11191.8|11190.9|11191.6|11190.7|11192.9|11192.2|11190|11189.3|358
1592589300000|2020-06-19 17:55:00|11191.4|11190.8|11188.8|11187.9|11192.4|11191.5|11188.2|11187.4|411
1592589600000|2020-06-19 18:00:00|11189|11188.1|11188.3|11187.7|11190.4|11189.6|11187|11186.2|430
1592589900000|2020-06-19 18:05:00|11188.5|11187.9|11183.8|11182.9|11189.8|11189.1|11182.9|11182.3|489
1592590200000|2020-06-19 18:10:00|11183.7|11182.8|11177.7|11176.8|11183.7|11182.8|11177.6|11176.7|568
1592590500000|2020-06-19 18:15:00|11177.3|11176.7|11177.8|11176.9|11178.5|11177.7|11175.2|11174.4|467
1592590800000|2020-06-19 18:20:00|11178|11177.1|11182.1|11181.2|11183.2|11182.4|11177.9|11177|383
1592591100000|2020-06-19 18:25:00|11182.2|11181.3|11180.4|11179.5|11183.3|11182.4|11180.1|11179.3|403
1592591400000|2020-06-19 18:30:00|11180.5|11179.6|11183.7|11182.8|11184.6|11183.7|11179.8|11179|399
1592591700000|2020-06-19 18:35:00|11183.6|11182.7|11182.5|11181.6|11184.5|11183.6|11181.5|11180.6|290
1592592000000|2020-06-19 18:40:00|11182.4|11181.5|11183|11182.1|11184.3|11183.4|11181.3|11180.5|294
1592592300000|2020-06-19 18:45:00|11182.8|11181.9|11182.5|11181.6|11184.3|11183.4|11181.7|11180.9|326
1592592600000|2020-06-19 18:50:00|11182.8|11181.9|11185.4|11184.5|11186.3|11185.4|11181.6|11180.9|356
1592592900000|2020-06-19 18:55:00|11185.8|11184.9|11185.9|11185|11188|11187.2|11185|11184.3|393
1592593200000|2020-06-19 19:00:00|11185.8|11184.9|11189.4|11188.8|11189.6|11188.8|11185.8|11184.9|475
1592593500000|2020-06-19 19:05:00|11189.5|11188.6|11188.7|11187.8|11189.5|11188.8|11188.1|11187.2|243
1592593800000|2020-06-19 19:10:00|11188.6|11187.7|11188.3|11187.7|11189.5|11188.7|11187.4|11186.6|332
1592594100000|2020-06-19 19:15:00|11188.8|11187.9|11189.1|11188.2|11189.5|11188.6|11188.2|11187.4|283
1592594400000|2020-06-19 19:20:00|11189|11188.1|11188.9|11188|11189.6|11188.9|11187.6|11186.7|205
1592594700000|2020-06-19 19:25:00|11189|11188.1|11188.3|11187.4|11189.2|11188.4|11187.8|11186.9|191
1592595000000|2020-06-19 19:30:00|11188.2|11187.3|11188.1|11187.2|11188.3|11187.4|11186.6|11185.7|237
1592595300000|2020-06-19 19:35:00|11188|11187.1|11186|11185.1|11188|11187.3|11185.6|11184.8|313
1592595600000|2020-06-19 19:40:00|11185.8|11185.2|11186.1|11185.2|11187.2|11186.4|11185.4|11184.7|268
1592595900000|2020-06-19 19:45:00|11186|11185.1|11187.2|11186.3|11187.3|11186.4|11183.6|11182.9|393
1592596200000|2020-06-19 19:50:00|11187.3|11186.6|11187.6|11187|11188.6|11187.8|11187.1|11186.2|419
1592596500000|2020-06-19 19:55:00|11187.8|11186.9|11186.9|11186|11187.9|11187.1|11184.1|11183.3|431
1592596800000|2020-06-19 20:00:00|11187|11186.1|11184.6|11183.7|11188.6|11187.7|11184.3|11183.4|338
1592597100000|2020-06-19 20:05:00|11184.7|11183.8|11183.9|11183|11185.6|11184.7|11183.2|11182.4|229
1592597400000|2020-06-19 20:10:00|11184|11183.1|11180.3|11179.4|11184.1|11183.2|11179.1|11178.2|267
1592597700000|2020-06-19 20:15:00|11180.2|11179.3|11179.5|11178.6|11180.6|11179.7|11178.7|11177.8|202
1592598000000|2020-06-19 20:20:00|11179.4|11178.5|11181.5|11180.6|11182.3|11181.4|11178.8|11177.9|301
1592598300000|2020-06-19 20:25:00|11181.4|11180.5|11178.9|11178|11181.7|11180.8|11178.7|11177.8|248
1592598600000|2020-06-19 20:30:00|11178.8|11177.9|11177.2|11176.3|11179.8|11178.9|11175.9|11175|243
1592598900000|2020-06-19 20:35:00|11177.3|11176.4|11174.8|11173.9|11177.8|11176.9|11174.8|11173.9|373
1592599200000|2020-06-19 20:40:00|11174.9|11174|11174.4|11173.5|11175.1|11174.3|11172.6|11171.7|293
1592599500000|2020-06-19 20:45:00|11174.3|11173.4|11174.8|11173.9|11175.5|11174.6|11173.8|11172.9|329
1592599800000|2020-06-19 20:50:00|11174.7|11173.8|11177.4|11176.5|11178.9|11178|11174.6|11173.7|356
1592600100000|2020-06-19 20:55:00|11177.9|11177|11178.9|11176.4|11182|11179.2|11177.4|11171.8|462
1592769600000|2020-06-21 20:00:00|11190.6|11181.3|11191.5|11184|11191.9|11184.2|11188.6|11181.3|29
1592769900000|2020-06-21 20:05:00|11190.7|11182.7|11190.5|11183.7|11193.5|11184.3|11189.7|11182.2|26
1592770200000|2020-06-21 20:10:00|11191.7|11183.3|11191.4|11185.3|11193.6|11186.3|11190.2|11182.9|37
1592770500000|2020-06-21 20:15:00|11194.8|11185.4|11193.9|11187.6|11194.8|11187.6|11190.7|11184.7|21
1592770800000|2020-06-21 20:20:00|11191.4|11185.5|11191.2|11187.6|11193.6|11187.6|11191.2|11185.5|10
1592771100000|2020-06-21 20:25:00|11193.9|11183.5|11190.2|11183.5|11193.9|11187.6|11188.4|11183.4|21
1592771400000|2020-06-21 20:30:00|11188.9|11183.9|11189.8|11186.2|11190.1|11186.8|11188.2|11183.4|27
1592771700000|2020-06-21 20:35:00|11188.2|11183.4|11188.9|11185.3|11189.8|11186.4|11188.1|11182.8|14
1592772000000|2020-06-21 20:40:00|11188.1|11182.8|11187.4|11183.2|11189.1|11185.9|11187.3|11182.8|25
1592772300000|2020-06-21 20:45:00|11190.1|11185.5|11188.8|11185.4|11190.1|11185.6|11187.2|11183.2|13
1592772600000|2020-06-21 20:50:00|11189|11185.6|11188.4|11179.5|11189|11185.6|11186.9|11178.3|23
1592772900000|2020-06-21 20:55:00|11187.2|11180.1|11187.6|11181.6|11189.7|11183.5|11186.2|11179.5|21
1592773200000|2020-06-21 21:00:00|11189.6|11181.8|11189.3|11179.7|11190.7|11182.8|11185.8|11178.1|67
1592773500000|2020-06-21 21:05:00|11188.4|11178.8|11188.3|11179.2|11189.4|11181.1|11183.7|11177.7|98
1592773800000|2020-06-21 21:10:00|11190.4|11181.7|11188.3|11181.4|11191.2|11183.8|11185.7|11179.7|85
1592774100000|2020-06-21 21:15:00|11186.7|11180.7|11187|11183.4|11188.6|11184.6|11186.2|11180.4|76
1592774400000|2020-06-21 21:20:00|11189.4|11183.6|11187.4|11183.1|11189.4|11183.6|11185.8|11181.4|53
1592774700000|2020-06-21 21:25:00|11187.3|11183.2|11189.8|11182.9|11189.8|11183.7|11186.8|11180.8|24
1592775000000|2020-06-21 21:30:00|11186.9|11182.7|11189.9|11180.2|11189.9|11182.8|11186.8|11180.1|40
1592775300000|2020-06-21 21:35:00|11187.8|11181.8|11188.5|11180.4|11189.9|11182.4|11182.6|11179.4|53
1592775600000|2020-06-21 21:40:00|11188.8|11180|11190.3|11179.9|11191.5|11182.6|11185.1|11178.9|128
1592775900000|2020-06-21 21:45:00|11189.8|11180.6|11192.8|11185.2|11192.8|11186|11185.6|11179.9|95
1592776200000|2020-06-21 21:50:00|11190.4|11184.4|11191.1|11183.9|11192.6|11185.4|11190.4|11183.4|45
1592776500000|2020-06-21 21:55:00|11192.5|11185.4|11185.6|11178.5|11192.5|11186.4|11185.1|11178.3|73
1592776800000|2020-06-21 22:00:00|11185.3|11179.3|11182|11180.1|11192.4|11182.2|11178.3|11176.4|285
1592777100000|2020-06-21 22:05:00|11182.1|11180.2|11178.5|11176.6|11183.8|11181.8|11175.8|11173.9|323
1592777400000|2020-06-21 22:10:00|11178.6|11176.7|11177.9|11176|11180.3|11178.4|11176.3|11174.4|230
1592777700000|2020-06-21 22:15:00|11178|11176.1|11179.9|11178|11180.4|11178.5|11176.9|11175|257
1592778000000|2020-06-21 22:20:00|11180.2|11178.3|11181|11179.1|11182.8|11180.9|11179.2|11177.3|163
1592778300000|2020-06-21 22:25:00|11181.3|11179.4|11181.8|11179.9|11182.2|11180.3|11180.7|11178.8|131
1592778600000|2020-06-21 22:30:00|11181.9|11180|11181.7|11179.8|11183.5|11181.6|11181.2|11179.3|210
1592778900000|2020-06-21 22:35:00|11182|11180.1|11184.6|11182.7|11185.4|11183.5|11181.3|11179.4|258
1592779200000|2020-06-21 22:40:00|11185.5|11183.6|11184.3|11182.4|11185.5|11183.6|11183.8|11182|156
1592779500000|2020-06-21 22:45:00|11184.2|11182.3|11181.6|11179.7|11185.2|11183.3|11180.7|11178.8|230
1592779800000|2020-06-21 22:50:00|11181.2|11179.3|11182.1|11180.2|11182.4|11180.5|11178.8|11176.9|277
1592780100000|2020-06-21 22:55:00|11181.8|11179.9|11182|11180.1|11183.8|11181.9|11181.3|11179.4|229
1592780400000|2020-06-21 23:00:00|11182.4|11178.2|11180.8|11178.9|11182.7|11180.8|11180.5|11178.2|199
1592780700000|2020-06-21 23:05:00|11181.3|11179.4|11180.1|11178.2|11181.3|11179.4|11178.6|11176.7|230
1592781000000|2020-06-21 23:10:00|11180|11178.1|11177|11175.1|11180.5|11178.6|11176.8|11174.9|228
1592781300000|2020-06-21 23:15:00|11177.1|11175.2|11173.8|11171.9|11177.2|11175.3|11173.7|11171.8|243
1592781600000|2020-06-21 23:20:00|11173.9|11172|11172.1|11170.2|11173.9|11172|11169.8|11167.9|287
1592781900000|2020-06-21 23:25:00|11172.4|11170.5|11172.6|11170.7|11173.2|11171.3|11171.8|11169.9|227
1592782200000|2020-06-21 23:30:00|11172.7|11170.8|11171.3|11169.4|11172.8|11170.9|11169.5|11167.6|304
1592782500000|2020-06-21 23:35:00|11171.7|11169.8|11172.9|11171|11173.5|11171.6|11171.1|11169.2|135
1592782800000|2020-06-21 23:40:00|11172.7|11171.1|11172.4|11170.5|11173.1|11171.2|11171.5|11169.6|121
1592783100000|2020-06-21 23:45:00|11172.5|11170.6|11175.5|11173.6|11175.5|11173.6|11172.5|11170.6|140
1592783400000|2020-06-21 23:50:00|11175.3|11173.4|11177.2|11175.3|11177.5|11175.6|11174.2|11172.3|263
1592783700000|2020-06-21 23:55:00|11177.3|11175.4|11177.2|11176.3|11178.6|11177.4|11177|11175.3|186
1592784000000|2020-06-22 00:00:00|11177.3|11176.4|11178.6|11177.7|11178.8|11178|11174.5|11173.6|319
1592784300000|2020-06-22 00:05:00|11178.3|11178|11176.3|11175.4|11179.7|11178.8|11176.2|11175.3|319
1592784600000|2020-06-22 00:10:00|11176.4|11175.5|11177.5|11176.6|11178|11177.1|11174.5|11173.6|325
1592784900000|2020-06-22 00:15:00|11177.6|11176.7|11180.4|11179.8|11181.6|11180.8|11177.3|11176.6|366
1592785200000|2020-06-22 00:20:00|11180.5|11179.6|11180.3|11179.4|11182.2|11181.4|11179.5|11178.7|286
1592785500000|2020-06-22 00:25:00|11180.2|11179.3|11181.2|11180.3|11181.9|11181|11179.8|11179.1|217
1592785800000|2020-06-22 00:30:00|11181.1|11180.5|11179.8|11178.9|11183.5|11182.7|11179.3|11178.7|277
1592786100000|2020-06-22 00:35:00|11179.6|11179|11182.9|11182|11182.9|11182|11179.5|11178.8|240
1592786400000|2020-06-22 00:40:00|11183|11182.1|11184.3|11183.4|11185.1|11184.3|11181.7|11180.8|308
1592786700000|2020-06-22 00:45:00|11184.4|11183.5|11184.2|11183.3|11185.8|11185|11184.1|11183.2|219
1592787000000|2020-06-22 00:50:00|11183.4|11182.8|11181.6|11180.7|11185.3|11184.6|11181.2|11180.3|287
1592787300000|2020-06-22 00:55:00|11181.7|11180.8|11180.6|11180|11183.2|11182.4|11180.3|11179.6|288
1592787600000|2020-06-22 01:00:00|11180.8|11180.2|11185.6|11184.7|11186.4|11185.5|11180.4|11179.6|315
1592787900000|2020-06-22 01:05:00|11185.7|11184.8|11186.6|11185.7|11187.6|11187|11184.8|11184.2|401
1592788200000|2020-06-22 01:10:00|11186.7|11185.8|11189|11188.1|11189.8|11189.1|11186.6|11185.7|321
1592788500000|2020-06-22 01:15:00|11188.9|11188|11187.8|11186.9|11189.4|11188.6|11186.1|11185.3|279
1592788800000|2020-06-22 01:20:00|11187.9|11187|11187.4|11186.5|11188.8|11187.9|11186.6|11185.8|221
1592789100000|2020-06-22 01:25:00|11187.1|11186.4|11185.2|11184.3|11187.3|11186.4|11184.2|11183.4|229
1592789400000|2020-06-22 01:30:00|11185.4|11184.5|11185|11184.4|11186.2|11185.5|11184.2|11183.3|321
1592789700000|2020-06-22 01:35:00|11185.1|11184.2|11185.1|11184.5|11187.8|11186.9|11184.4|11183.6|298
1592790000000|2020-06-22 01:40:00|11185.5|11184.6|11187.8|11186.9|11188|11187.1|11185|11184.2|236
1592790300000|2020-06-22 01:45:00|11187.7|11186.8|11188.8|11187.9|11189.7|11189|11187.1|11186.5|311
1592790600000|2020-06-22 01:50:00|11188.9|11188|11188|11187.4|11189.9|11189.2|11188|11187.3|262
1592790900000|2020-06-22 01:55:00|11188.1|11187.5|11185.7|11185.1|11188.7|11187.9|11185.7|11185.1|286
1592791200000|2020-06-22 02:00:00|11185.8|11185.2|11185.8|11185.2|11186.2|11185.6|11184.9|11184.2|257
1592791500000|2020-06-22 02:05:00|11185.7|11185.1|11188.7|11187.8|11188.8|11188|11185.7|11185.1|284
1592791800000|2020-06-22 02:10:00|11188.8|11187.9|11187.3|11186.4|11188.8|11188|11187|11186.3|175
1592792100000|2020-06-22 02:15:00|11187.6|11186.7|11188|11187.1|11188.8|11187.9|11186.2|11185.4|243
1592792400000|2020-06-22 02:20:00|11187.9|11187|11188.8|11187.9|11189.3|11188.6|11187.5|11186.6|227
1592792700000|2020-06-22 02:25:00|11188.4|11187.5|11193.4|11192.5|11193.5|11192.7|11188.4|11187.5|343
1592793000000|2020-06-22 02:30:00|11193.5|11192.6|11193.8|11192.9|11194|11193.1|11192.1|11191.5|289
1592793300000|2020-06-22 02:35:00|11193.9|11193|11195.2|11194.3|11196.3|11195.5|11193.3|11192.5|365
1592793600000|2020-06-22 02:40:00|11195.3|11194.4|11193.2|11192.3|11197.3|11196.4|11192.6|11191.9|326
1592793900000|2020-06-22 02:45:00|11193.4|11192.5|11192.7|11191.8|11194.4|11193.5|11192.3|11191.4|186
1592794200000|2020-06-22 02:50:00|11192.3|11191.4|11191.3|11190.7|11192.8|11191.9|11190.7|11189.8|231
1592794500000|2020-06-22 02:55:00|11191.5|11190.6|11191.7|11190.8|11192.7|11191.8|11190.5|11189.9|317
1592794800000|2020-06-22 03:00:00|11191.8|11190.9|11189.7|11188.8|11191.8|11190.9|11189.3|11188.4|188
1592795100000|2020-06-22 03:05:00|11189.6|11188.7|11191|11190.1|11191.4|11190.7|11189.5|11188.7|96
1592795400000|2020-06-22 03:10:00|11191.1|11190.2|11192.8|11191.9|11193.5|11192.9|11190.6|11189.7|222
1592795700000|2020-06-22 03:15:00|11192.9|11192|11192.5|11191.9|11192.9|11192.1|11191.6|11191|195
1592796000000|2020-06-22 03:20:00|11192.4|11191.8|11194.4|11193.8|11195.5|11194.8|11192.1|11191.4|252
1592796300000|2020-06-22 03:25:00|11194.3|11193.7|11195.1|11194.5|11195.7|11194.9|11194.2|11193.3|215
1592796600000|2020-06-22 03:30:00|11195.2|11194.6|11193.9|11193.3|11195.8|11195.1|11193.3|11192.5|242
1592796900000|2020-06-22 03:35:00|11194|11193.4|11193.1|11192.2|11194.6|11193.8|11192.7|11191.9|224
1592797200000|2020-06-22 03:40:00|11193|11192.5|11193.1|11192.2|11194.1|11193.3|11192.5|11191.8|244
1592797500000|2020-06-22 03:45:00|11192.9|11192.3|11191.5|11190.9|11193.3|11192.5|11191|11190.2|134
1592797800000|2020-06-22 03:50:00|11191.6|11191|11191.7|11190.8|11192.6|11191.9|11190.5|11189.6|306
1592798100000|2020-06-22 03:55:00|11191.6|11190.7|11192.8|11191.9|11193.3|11192.6|11190.6|11189.9|225
1592798400000|2020-06-22 04:00:00|11192.7|11191.8|11196.4|11195.8|11196.7|11196.1|11192.2|11191.5|238
1592798700000|2020-06-22 04:05:00|11196.3|11195.7|11197.7|11196.8|11197.8|11197|11195.2|11194.6|220
1592799000000|2020-06-22 04:10:00|11197.8|11196.9|11197.6|11197|11198.2|11197.4|11196.7|11195.9|184
1592799300000|2020-06-22 04:15:00|11197.7|11197.1|11198.4|11197.5|11198.8|11198|11196.8|11195.9|146
1592799600000|2020-06-22 04:20:00|11198.5|11197.6|11197.5|11196.6|11198.7|11198|11197|11196.3|241
1592799900000|2020-06-22 04:25:00|11197.4|11196.5|11198.2|11197.3|11198.8|11198|11196.6|11195.8|220
1592800200000|2020-06-22 04:30:00|11198.3|11197.4|11199.4|11198.8|11200.1|11199.5|11198|11197.2|223
1592800500000|2020-06-22 04:35:00|11199.6|11198.7|11198.6|11197.7|11200.4|11199.5|11198.5|11197.6|158
1592800800000|2020-06-22 04:40:00|11198.7|11197.8|11198.6|11198|11199.5|11198.7|11198|11197.2|153
1592801100000|2020-06-22 04:45:00|11198.5|11197.6|11199.2|11198.3|11199.8|11199|11198.1|11197.4|135
1592801400000|2020-06-22 04:50:00|11199.1|11198.2|11200.3|11199.4|11201.1|11200.4|11198.9|11198.1|209
1592801700000|2020-06-22 04:55:00|11199.9|11199.3|11203.7|11203.1|11204.5|11203.8|11199.1|11198.4|310
1592802000000|2020-06-22 05:00:00|11203.4|11202.8|11202.2|11201.6|11203.4|11202.8|11201.1|11200.3|279
1592802300000|2020-06-22 05:05:00|11202.3|11201.4|11199.4|11198.5|11205|11204.2|11199.2|11198.2|238
1592802600000|2020-06-22 05:10:00|11199.6|11198.7|11200.4|11199.8|11201.4|11200.6|11199.1|11198.3|303
1592802900000|2020-06-22 05:15:00|11200.3|11199.7|11201.5|11200.9|11202.2|11201.5|11199.8|11199.2|179
1592803200000|2020-06-22 05:20:00|11202|11201.4|11203.3|11202.7|11203.7|11203.1|11202|11201.4|178
1592803500000|2020-06-22 05:25:00|11203.4|11202.8|11203.7|11203.1|11205|11204.4|11203.1|11202.3|235
1592803800000|2020-06-22 05:30:00|11203.9|11203|11201.6|11200.7|11204.1|11203.5|11199.9|11199.2|245
1592804100000|2020-06-22 05:35:00|11201.7|11200.8|11201.5|11200.9|11202.8|11202.1|11200.9|11200.2|175
1592804400000|2020-06-22 05:40:00|11201.6|11201|11200.8|11199.9|11201.6|11201|11199.9|11199.2|196
1592804700000|2020-06-22 05:45:00|11200.6|11199.7|11199.3|11198.4|11200.9|11200|11199|11198.2|211
1592805000000|2020-06-22 05:50:00|11199.2|11198.3|11196.2|11195.3|11199.6|11198.9|11195.1|11194.4|289
1592805300000|2020-06-22 05:55:00|11196.3|11195.4|11195.9|11195|11197|11196.4|11194.9|11194.2|302
1592805600000|2020-06-22 06:00:00|11195.7|11194.8|11193.3|11192.4|11195.7|11194.8|11190|11189.4|450
1592805900000|2020-06-22 06:05:00|11193.2|11192.3|11195.4|11194.8|11197|11196.1|11191.8|11190.9|367
1592806200000|2020-06-22 06:10:00|11195.2|11194.5|11194.5|11193.6|11197.8|11197.2|11192.9|11192.2|338
1592806500000|2020-06-22 06:15:00|11194.6|11193.7|11196.8|11195.9|11197.4|11196.6|11194.3|11193.5|320
1592806800000|2020-06-22 06:20:00|11196.9|11196|11194.6|11194|11199.4|11198.6|11193.5|11192.6|402
1592807100000|2020-06-22 06:25:00|11194.5|11193.9|11197.7|11197.1|11199.3|11198.5|11194.5|11193.8|359
1592807400000|2020-06-22 06:30:00|11197.9|11197|11196.5|11195.9|11197.9|11197.1|11193.4|11192.7|314
1592807700000|2020-06-22 06:35:00|11196.6|11195.7|11200.8|11200.2|11201.9|11201.2|11196.4|11195.6|339
1592808000000|2020-06-22 06:40:00|11200.9|11200|11199.7|11198.8|11201.4|11200.7|11198.2|11197.3|353
1592808300000|2020-06-22 06:45:00|11200.3|11199.4|11200.2|11199.6|11200.5|11199.6|11198.5|11197.8|314
1592808600000|2020-06-22 06:50:00|11200.3|11199.7|11204.1|11203.5|11205.1|11204.5|11200.2|11199.4|430
1592808900000|2020-06-22 06:55:00|11204|11203.2|11194.7|11193.8|11206.9|11206|11193.9|11193.2|557
1592809200000|2020-06-22 07:00:00|11194.8|11193.9|11192|11191.1|11195.1|11194.2|11188.6|11188|657
1592809500000|2020-06-22 07:05:00|11191.9|11191|11190.2|11189.6|11194.3|11193.4|11189.1|11188.5|566
1592809800000|2020-06-22 07:10:00|11190.1|11189.5|11193.6|11193|11195.1|11194.5|11189.6|11188.9|493
1592810100000|2020-06-22 07:15:00|11193.4|11192.8|11195.4|11194.8|11197.2|11196.6|11193.1|11192.5|356
1592810400000|2020-06-22 07:20:00|11195.3|11194.7|11195.8|11195.2|11198.1|11197.5|11189.9|11189.2|528
1592810700000|2020-06-22 07:25:00|11195.9|11195.3|11202.4|11201.5|11202.6|11201.9|11195.9|11195.3|672
1592811000000|2020-06-22 07:30:00|11202.3|11201.7|11204.6|11203.7|11205.9|11205.1|11200.7|11199.9|583
1592811300000|2020-06-22 07:35:00|11204.9|11204|11203.8|11203.2|11206.1|11205.4|11200.8|11200.2|612
1592811600000|2020-06-22 07:40:00|11203.9|11203.3|11203|11202.4|11205.5|11204.9|11201.4|11200.7|513
1592811900000|2020-06-22 07:45:00|11203.1|11202.5|11210.3|11209.4|11210.7|11210|11201.9|11201.3|588
1592812200000|2020-06-22 07:50:00|11210.1|11209.5|11207.5|11206.9|11212.4|11211.5|11207.1|11206.4|557
1592812500000|2020-06-22 07:55:00|11207.3|11206.7|11210.8|11210.2|11212.7|11211.8|11206|11205.2|636
1592812800000|2020-06-22 08:00:00|11210.4|11209.9|11211.9|11211|11213.3|11212.4|11208.7|11208.1|537
1592813100000|2020-06-22 08:05:00|11211.8|11211.2|11210.2|11209.3|11213.4|11212.6|11210.1|11209.2|470
1592813400000|2020-06-22 08:10:00|11210.1|11209.2|11208.4|11207.8|11211|11210.3|11207.7|11207.1|503
1592813700000|2020-06-22 08:15:00|11208.5|11207.9|11207.6|11206.7|11210.3|11209.7|11207.3|11206.7|401
1592814000000|2020-06-22 08:20:00|11207.7|11206.8|11208.1|11207.5|11209.2|11208.5|11206.4|11205.7|432
1592814300000|2020-06-22 08:25:00|11208.2|11207.6|11208.8|11208.2|11209|11208.4|11207.3|11206.7|291
1592814600000|2020-06-22 08:30:00|11209|11208.4|11210.9|11210.3|11211.3|11210.7|11207.6|11206.9|410
1592814900000|2020-06-22 08:35:00|11211|11210.4|11218.3|11217.7|11218.9|11218.2|11210.5|11209.8|463
1592815200000|2020-06-22 08:40:00|11218.5|11217.9|11221|11220.4|11224.2|11223.5|11218.5|11217.9|459
1592815500000|2020-06-22 08:45:00|11221.1|11220.1|11223.6|11223|11223.9|11223.2|11219.7|11218.8|443
1592815800000|2020-06-22 08:50:00|11223.7|11223.1|11223.5|11222.9|11225.5|11224.9|11221.2|11220.4|391
1592816100000|2020-06-22 08:55:00|11223.6|11223|11225|11224.1|11225.1|11224.2|11220.5|11219.8|431
1592816400000|2020-06-22 09:00:00|11224.9|11224|11225.6|11225|11227.1|11226.3|11222.9|11222.3|502
1592816700000|2020-06-22 09:05:00|11225.7|11225.1|11224.3|11223.4|11227|11226.2|11221.9|11221.2|454
1592817000000|2020-06-22 09:10:00|11224.2|11223.3|11221.8|11220.9|11224.7|11224.1|11221|11220.2|381
1592817300000|2020-06-22 09:15:00|11221.9|11221|11219|11218.4|11223.6|11222.8|11218.5|11217.6|371
1592817600000|2020-06-22 09:20:00|11219.1|11218.5|11221|11220.1|11221.5|11220.7|11216.9|11216.3|362
1592817900000|2020-06-22 09:25:00|11220.9|11220|11221.3|11220.7|11223.2|11222.3|11217.3|11216.5|386
1592818200000|2020-06-22 09:30:00|11221.4|11220.8|11216.9|11216.3|11221.7|11221.1|11215.4|11214.7|459
1592818500000|2020-06-22 09:35:00|11216.8|11216.2|11214.4|11213.8|11218.5|11217.9|11214.2|11213.5|479
1592818800000|2020-06-22 09:40:00|11214.2|11213.6|11215.5|11214.9|11217.7|11216.9|11213.1|11212.4|498
1592819100000|2020-06-22 09:45:00|11215.4|11214.8|11219.2|11218.6|11219.3|11218.7|11215.4|11214.6|363
1592819400000|2020-06-22 09:50:00|11219.3|11218.7|11218.8|11218.2|11219.8|11218.9|11216.4|11215.6|358
1592819700000|2020-06-22 09:55:00|11218.9|11218|11213.9|11213.3|11218.9|11218.2|11212.4|11211.6|451
1592820000000|2020-06-22 10:00:00|11213.7|11212.8|11216.1|11215.5|11216.8|11216|11211.2|11210.5|463
1592820300000|2020-06-22 10:05:00|11216.4|11215.8|11214.6|11214|11217.2|11216.5|11214|11213.4|402
1592820600000|2020-06-22 10:10:00|11214.5|11213.9|11213.7|11213.1|11214.9|11214.3|11212.6|11212|332
1592820900000|2020-06-22 10:15:00|11213.6|11213|11216.1|11215.2|11216.5|11215.6|11212.2|11211.6|419
1592821200000|2020-06-22 10:20:00|11216.2|11215.3|11215.3|11214.4|11217.1|11216.4|11214.6|11213.8|450
1592821500000|2020-06-22 10:25:00|11215.1|11214.5|11214.7|11214.1|11217|11216.1|11213|11212.4|396
1592821800000|2020-06-22 10:30:00|11214.8|11214.2|11217.6|11216.7|11218.4|11217.8|11214.2|11213.5|372
1592822100000|2020-06-22 10:35:00|11217.8|11216.9|11216.3|11215.4|11218.1|11217.3|11215.7|11214.9|371
1592822400000|2020-06-22 10:40:00|11216.4|11215.5|11220.3|11219.7|11220.5|11219.9|11216.2|11215.4|344
1592822700000|2020-06-22 10:45:00|11220.2|11219.6|11219|11218.1|11221.2|11220.4|11217.9|11217|360
1592823000000|2020-06-22 10:50:00|11218.9|11218|11217.4|11216.5|11220.2|11219.6|11216.3|11215.7|436
1592823300000|2020-06-22 10:55:00|11217.6|11216.8|11214.2|11213.3|11218.1|11217.4|11214.1|11213.2|544
1592823600000|2020-06-22 11:00:00|11214.3|11213.4|11212.7|11212.1|11215.7|11215|11210.8|11210.2|445
1592823900000|2020-06-22 11:05:00|11212.6|11212|11210.8|11210.2|11213.1|11212.3|11209.6|11208.9|420
1592824200000|2020-06-22 11:10:00|11210.9|11210.3|11208.6|11207.7|11211.3|11210.7|11208.6|11207.7|386
1592824500000|2020-06-22 11:15:00|11208.8|11208.2|11204.8|11203.9|11209|11208.2|11204.4|11203.7|463
1592824800000|2020-06-22 11:20:00|11204.5|11203.8|11209.9|11209.3|11210|11209.4|11203.6|11202.9|421
1592825100000|2020-06-22 11:25:00|11209.6|11209|11208.5|11207.6|11211|11210.4|11207.2|11206.5|349
1592825400000|2020-06-22 11:30:00|11207.7|11207.1|11207.2|11206.6|11208.6|11207.8|11206.9|11206.3|311
1592825700000|2020-06-22 11:35:00|11207.3|11206.7|11207.4|11206.8|11208.1|11207.5|11206.7|11206.1|224
1592826000000|2020-06-22 11:40:00|11207.5|11206.9|11208.9|11208.3|11211.4|11210.5|11205.6|11205|418
1592826300000|2020-06-22 11:45:00|11208.8|11208.2|11209|11208.4|11211.1|11210.5|11208.4|11207.8|329
1592826600000|2020-06-22 11:50:00|11209.2|11208.6|11215.3|11214.7|11216.4|11215.8|11208.4|11207.8|354
1592826900000|2020-06-22 11:55:00|11215.5|11214.6|11213.6|11213|11217.1|11216.5|11212.6|11211.9|453
1592827200000|2020-06-22 12:00:00|11213.4|11212.8|11211.5|11210.9|11214.2|11213.6|11211.3|11210.5|370
1592827500000|2020-06-22 12:05:00|11211.6|11211|11210.2|11209.6|11212.3|11211.6|11209.1|11208.4|343
1592827800000|2020-06-22 12:10:00|11210.1|11209.5|11213.8|11212.9|11215.1|11214.4|11210.1|11209.5|347
1592828100000|2020-06-22 12:15:00|11213.9|11213|11213.2|11212.6|11217.8|11217|11213.1|11212.4|365
1592828400000|2020-06-22 12:20:00|11213.1|11212.5|11209.6|11208.7|11213.9|11213.2|11208.9|11208.3|306
1592828700000|2020-06-22 12:25:00|11209.4|11208.8|11211.1|11210.2|11212|11211.3|11207.1|11206.3|303
1592829000000|2020-06-22 12:30:00|11211|11210.1|11214|11213.4|11214.5|11213.6|11209.9|11209|296
1592829300000|2020-06-22 12:35:00|11214.1|11213.2|11215.6|11215|11217.9|11217.3|11214|11213.1|360
1592829600000|2020-06-22 12:40:00|11215.7|11215.1|11212.6|11212|11216.2|11215.4|11210.2|11209.3|424
1592829900000|2020-06-22 12:45:00|11212.5|11211.9|11211.5|11210.6|11213.7|11212.8|11209.3|11208.5|440
1592830200000|2020-06-22 12:50:00|11211.4|11210.5|11217.1|11216.2|11217.5|11216.8|11209.5|11208.9|434
1592830500000|2020-06-22 12:55:00|11217.4|11216.5|11221.1|11220.2|11224|11223.1|11216.5|11215.6|528
1592830800000|2020-06-22 13:00:00|11221.5|11220.5|11224.6|11223.7|11228.5|11227.6|11221.5|11220.5|542
1592831100000|2020-06-22 13:05:00|11224.7|11224.1|11228.3|11227.4|11228.3|11227.4|11223.6|11222.7|386
1592831400000|2020-06-22 13:10:00|11228.1|11227.2|11226.4|11225.5|11230.5|11229.8|11225.6|11224.8|423
1592831700000|2020-06-22 13:15:00|11226.2|11225.3|11227.8|11227.2|11228.1|11227.5|11223|11222.3|478
1592832000000|2020-06-22 13:20:00|11227.9|11227|11226.2|11225.3|11229.6|11228.8|11224.7|11224|453
1592832300000|2020-06-22 13:25:00|11226.1|11225.2|11227.2|11226.6|11229.3|11228.6|11225.7|11224.9|486
1592832600000|2020-06-22 13:30:00|11227.4|11226.5|11224.4|11223.5|11229.5|11228.7|11222.4|11221.8|768
1592832900000|2020-06-22 13:35:00|11224.7|11223.8|11227.9|11227.3|11229.4|11228.6|11224.5|11223.7|635
1592833200000|2020-06-22 13:40:00|11228.1|11227.2|11227.5|11226.9|11228.3|11227.4|11225.5|11224.6|571
1592833500000|2020-06-22 13:45:00|11227.4|11226.8|11242.8|11241.9|11243.9|11243.1|11226.7|11225.9|779
1592833800000|2020-06-22 13:50:00|11242.4|11241.5|11244.2|11243.3|11246.9|11246|11236.9|11236.2|782
1592834100000|2020-06-22 13:55:00|11244.1|11243.5|11244.8|11243.9|11246.9|11246|11243.3|11242.5|790
1592834400000|2020-06-22 14:00:00|11244.7|11243.8|11248.2|11247.3|11250.3|11249.4|11242.8|11242.1|979
1592834700000|2020-06-22 14:05:00|11248.1|11247.2|11245|11244.1|11249.6|11248.9|11243.9|11243.1|901
1592835000000|2020-06-22 14:10:00|11245.1|11244.2|11246|11245.4|11248.2|11247.6|11244.4|11243.7|819
1592835300000|2020-06-22 14:15:00|11246.1|11245.2|11246.1|11245.2|11247.8|11247.2|11244.8|11244|780
1592835600000|2020-06-22 14:20:00|11246|11245.1|11259.1|11258.2|11261|11259.6|11245.6|11245|1024
1592835900000|2020-06-22 14:25:00|11259.2|11258.3|11251.4|11250.5|11260.3|11259.4|11250.8|11250.1|818
1592836200000|2020-06-22 14:30:00|11251.6|11250.7|11252.5|11251.6|11255.2|11254.3|11250.3|11249.7|823
1592836500000|2020-06-22 14:35:00|11252.3|11251.7|11259.9|11259|11260.2|11259.3|11250|11249.4|756
1592836800000|2020-06-22 14:40:00|11260|11259.1|11259.2|11258.3|11260.1|11259.3|11253.3|11252.4|652
1592837100000|2020-06-22 14:45:00|11259.3|11258.4|11261.1|11260.2|11270.4|11269.5|11259|11258.1|985
1592837400000|2020-06-22 14:50:00|11261.2|11260.3|11255.7|11255.1|11261.8|11260.9|11253.6|11252.7|826
1592837700000|2020-06-22 14:55:00|11255.6|11255|11248.7|11248.1|11256|11255.3|11247|11246.1|1140
1592838000000|2020-06-22 15:00:00|11248.6|11248|11248.9|11248|11251.2|11250.4|11247.1|11246.4|924
1592838300000|2020-06-22 15:05:00|11249|11248.1|11251.1|11250.2|11253.9|11253|11248.4|11247.5|566
1592838600000|2020-06-22 15:10:00|11251.2|11250.3|11255.5|11254.6|11256.7|11255.8|11250.6|11249.9|523
1592838900000|2020-06-22 15:15:00|11255.4|11254.5|11254.1|11253.2|11259.9|11259.3|11253.1|11252.3|630
1592839200000|2020-06-22 15:20:00|11254|11253.1|11257.7|11256.8|11258.1|11257.2|11252.6|11251.9|575
1592839500000|2020-06-22 15:25:00|11257.8|11257.1|11256.6|11255.7|11260.6|11259.8|11255|11254.1|578
1592839800000|2020-06-22 15:30:00|11256.8|11255.9|11253.4|11252.5|11258.8|11257.9|11252.3|11251.4|590
1592840100000|2020-06-22 15:35:00|11253.2|11252.6|11255.1|11254.2|11256.9|11256.1|11252.2|11251.4|451
1592840400000|2020-06-22 15:40:00|11255|11254.1|11257.1|11256.2|11258.7|11258.1|11254.4|11253.5|522
1592840700000|2020-06-22 15:45:00|11257|11256.1|11258.3|11257.7|11259.2|11258.3|11256.1|11255.3|442
1592841000000|2020-06-22 15:50:00|11258.4|11257.8|11260.1|11259.2|11260.4|11259.6|11257.9|11257.1|532
1592841300000|2020-06-22 15:55:00|11259.9|11259.3|11260.5|11259.9|11262.1|11261.5|11258.3|11257.7|465
1592841600000|2020-06-22 16:00:00|11260.6|11259.7|11261|11260.1|11262|11261.2|11259.4|11258.5|598
1592841900000|2020-06-22 16:05:00|11261.1|11260.5|11261.5|11260.6|11263|11262.1|11260.5|11259.7|582
1592842200000|2020-06-22 16:10:00|11261.6|11260.7|11259.4|11258.5|11262.1|11261.2|11258.9|11258|468
1592842500000|2020-06-22 16:15:00|11259.3|11258.4|11261.8|11260.9|11262.7|11262|11258.8|11258|383
1592842800000|2020-06-22 16:20:00|11261.7|11261.1|11258.8|11258.2|11262.9|11262.2|11258.7|11257.9|380
1592843100000|2020-06-22 16:25:00|11258.7|11258.1|11259|11258.1|11260.3|11259.7|11257.8|11257|449
1592843400000|2020-06-22 16:30:00|11258.9|11258|11259.6|11258.7|11261.8|11261|11257.5|11256.8|417
1592843700000|2020-06-22 16:35:00|11259.8|11258.9|11258.7|11258.1|11261.6|11260.9|11258.2|11257.5|427
1592844000000|2020-06-22 16:40:00|11258.6|11257.7|11261.2|11260.6|11261.5|11260.9|11258|11257.3|417
1592844300000|2020-06-22 16:45:00|11261.1|11260.5|11261.7|11261.1|11262.5|11261.9|11260.2|11259.4|423
1592844600000|2020-06-22 16:50:00|11261.6|11261|11262.5|11261.9|11264.2|11263.6|11259.8|11259|458
1592844900000|2020-06-22 16:55:00|11262.4|11261.8|11261.5|11260.6|11263.4|11262.7|11259.2|11258.5|574
1592845200000|2020-06-22 17:00:00|11261.4|11260.8|11259.4|11258.5|11261.5|11260.9|11259.1|11258.2|491
1592845500000|2020-06-22 17:05:00|11259.3|11258.4|11258.8|11257.9|11259.8|11258.9|11257.7|11256.9|380
1592845800000|2020-06-22 17:10:00|11258.7|11258.2|11259.8|11258.9|11260.2|11259.5|11257.2|11256.5|360
1592846100000|2020-06-22 17:15:00|11259.9|11259.2|11260.1|11259.5|11264.1|11263.2|11258.8|11257.9|527
1592846400000|2020-06-22 17:20:00|11260.3|11259.4|11257.6|11256.7|11260.4|11259.7|11257|11256.3|494
1592846700000|2020-06-22 17:25:00|11257.8|11257.2|11256.9|11256|11258.5|11257.7|11255.5|11254.6|379
1592847000000|2020-06-22 17:30:00|11256.8|11256.2|11256.5|11255.6|11257.3|11256.5|11255.7|11254.8|428
1592847300000|2020-06-22 17:35:00|11256.4|11255.5|11256.7|11255.8|11257.6|11256.7|11255.7|11255|366
1592847600000|2020-06-22 17:40:00|11256.8|11255.9|11257.5|11256.6|11259|11258.3|11256.4|11255.7|313
1592847900000|2020-06-22 17:45:00|11257.4|11256.5|11258.8|11257.9|11258.9|11258.2|11256.5|11255.6|266
1592848200000|2020-06-22 17:50:00|11258.5|11257.6|11259.1|11258.5|11260.2|11259.6|11258.5|11257.6|274
1592848500000|2020-06-22 17:55:00|11259.2|11258.3|11259|11258.1|11259.5|11258.8|11257.8|11256.9|288
1592848800000|2020-06-22 18:00:00|11258.9|11258|11258|11257.4|11259|11258.1|11256.9|11256|325
1592849100000|2020-06-22 18:05:00|11257.9|11257.3|11259.9|11259.3|11260.5|11259.6|11257.9|11257.2|249
1592849400000|2020-06-22 18:10:00|11260.1|11259.2|11259.8|11259.2|11260.2|11259.6|11258.9|11258.2|229
1592849700000|2020-06-22 18:15:00|11259.9|11259|11259.4|11258.8|11260.2|11259.4|11259|11258.3|238
1592850000000|2020-06-22 18:20:00|11259.5|11258.9|11258.6|11257.7|11260.1|11259.3|11258.4|11257.5|198
1592850300000|2020-06-22 18:25:00|11258.5|11257.6|11259.2|11258.3|11259.8|11259|11258.4|11257.6|166
1592850600000|2020-06-22 18:30:00|11259.1|11258.2|11260.5|11259.9|11260.6|11259.9|11258.6|11257.9|172
1592850900000|2020-06-22 18:35:00|11260.7|11259.8|11262.7|11261.8|11263.7|11263|11260.4|11259.6|298
1592851200000|2020-06-22 18:40:00|11262.6|11262|11261.8|11261.2|11263.2|11262.4|11261.6|11260.8|238
1592851500000|2020-06-22 18:45:00|11261.9|11261|11259.6|11258.7|11262.8|11262|11259|11258.3|220
1592851800000|2020-06-22 18:50:00|11259.5|11258.6|11258.4|11257.8|11260.2|11259.3|11257.5|11256.6|281
1592852100000|2020-06-22 18:55:00|11258.5|11257.6|11261.3|11260.4|11261.8|11261.1|11258.1|11257.4|411
1592852400000|2020-06-22 19:00:00|11261|11260.3|11260.9|11260.3|11261.9|11261|11259.1|11258.2|503
1592852700000|2020-06-22 19:05:00|11261|11260.4|11262.2|11261.3|11262.8|11262|11260.5|11259.8|283
1592853000000|2020-06-22 19:10:00|11262.1|11261.2|11260.9|11260|11262.8|11261.9|11260.7|11259.9|271
1592853300000|2020-06-22 19:15:00|11261|11260.1|11257.6|11256.7|11261.6|11260.7|11256.8|11256|390
1592853600000|2020-06-22 19:20:00|11257.5|11256.6|11254.3|11253.4|11259.5|11258.8|11254.2|11253.3|382
1592853900000|2020-06-22 19:25:00|11254.4|11253.5|11256.9|11256|11257.2|11256.3|11253.3|11252.6|354
1592854200000|2020-06-22 19:30:00|11257|11256.1|11260.3|11259.4|11260.5|11259.6|11256|11255.1|374
1592854500000|2020-06-22 19:35:00|11260.4|11259.5|11260.8|11259.9|11261.5|11260.6|11258.9|11258|375
1592854800000|2020-06-22 19:40:00|11260.9|11260|11261.7|11260.8|11261.9|11261.1|11260.1|11259.2|301
1592855100000|2020-06-22 19:45:00|11261.8|11260.9|11258.8|11257.9|11262|11261.1|11258.5|11257.8|276
1592855400000|2020-06-22 19:50:00|11259.1|11258.5|11259.8|11259.2|11260.2|11259.5|11258.1|11257.3|354
1592855700000|2020-06-22 19:55:00|11259.7|11259.1|11256|11255.4|11260.4|11259.7|11256|11255.4|357
1592856000000|2020-06-22 20:00:00|11255.9|11255.3|11255.4|11254.8|11256.9|11256.1|11254.7|11253.9|236
1592856300000|2020-06-22 20:05:00|11255.6|11254.7|11257.3|11256.4|11257.6|11256.7|11255|11254.2|184
1592856600000|2020-06-22 20:10:00|11257.2|11256.3|11258.4|11257.5|11258.5|11257.6|11256.1|11255.2|186
1592856900000|2020-06-22 20:15:00|11258.5|11257.6|11260.5|11259.6|11260.5|11259.6|11258.5|11257.6|119
1592857200000|2020-06-22 20:20:00|11260.6|11259.7|11260.1|11259.2|11260.6|11259.9|11259.7|11258.9|115
1592857500000|2020-06-22 20:25:00|11260|11259.1|11259.3|11258.4|11260.8|11260.1|11258.8|11257.9|189
1592857800000|2020-06-22 20:30:00|11259.4|11258.5|11260.4|11259.5|11260.9|11260|11258.4|11257.5|110
1592858100000|2020-06-22 20:35:00|11260.3|11259.4|11260.3|11259.4|11261.8|11260.9|11260|11259.1|103
1592858400000|2020-06-22 20:40:00|11260.4|11259.5|11262.5|11261.6|11263|11262.1|11260|11259.1|88
1592858700000|2020-06-22 20:45:00|11262.6|11261.7|11264.9|11264|11266.9|11266|11262.3|11261.4|272
1592859000000|2020-06-22 20:50:00|11264.8|11263.9|11265.6|11264.7|11266|11265.1|11264|11263.1|98
1592859300000|2020-06-22 20:55:00|11265.7|11264.8|11261.3|11260|11266.1|11265.1|11261.1|11259.4|380
1592859600000|2020-06-22 21:00:00|11261.2|11259.6|11263.8|11259.9|11264.3|11261.3|11261.2|11258.8|47
1592859900000|2020-06-22 21:05:00|11264.7|11259.6|11264.1|11260|11265.5|11261.9|11262.5|11259.5|104
1592860200000|2020-06-22 21:10:00|11263.8|11259.5|11264.7|11260.3|11265.5|11261.2|11263.3|11259.5|132
1592860500000|2020-06-22 21:15:00|11264.3|11260.4|11262.8|11260.5|11264.9|11261.3|11262.5|11259.8|158
1592860800000|2020-06-22 21:20:00|11262.7|11260.7|11264.3|11260.5|11265.7|11261.5|11262.6|11259.8|238
1592861100000|2020-06-22 21:25:00|11264.4|11260.3|11264.4|11260.5|11265|11261.6|11262.7|11259.9|248
1592861400000|2020-06-22 21:30:00|11264.1|11260.4|11264.8|11260.3|11265.5|11261.1|11263.2|11258.4|295
1592861700000|2020-06-22 21:35:00|11264.3|11260.4|11264.1|11258.5|11265.8|11260.8|11261.9|11258.3|313
1592862000000|2020-06-22 21:40:00|11264|11258.6|11265.4|11261.4|11265.5|11261.6|11263.5|11258.6|290
1592862300000|2020-06-22 21:45:00|11265.1|11261.6|11264.4|11261.4|11265.7|11262|11264|11260.7|324
1592862600000|2020-06-22 21:50:00|11264.5|11261.3|11264.9|11261.1|11265.7|11262.5|11263.9|11260.8|333
1592862900000|2020-06-22 21:55:00|11264.8|11261.2|11265.1|11261.4|11265.5|11261.7|11264.3|11261|262
1592863200000|2020-06-22 22:00:00|11265|11261.3|11266.8|11265|11267.7|11265.3|11264.1|11261.3|657
1592863500000|2020-06-22 22:05:00|11266.7|11264.7|11266.5|11264.9|11267.3|11266|11265.6|11264|525
1592863800000|2020-06-22 22:10:00|11266.3|11265|11264|11263.1|11266.9|11265.2|11263.7|11262.8|340
1592864100000|2020-06-22 22:15:00|11264.3|11263.4|11265.7|11264.8|11265.7|11264.8|11263.8|11262.9|192
1592864400000|2020-06-22 22:20:00|11265.6|11264.7|11266.5|11265.6|11266.7|11265.8|11265.6|11264.6|141
1592864700000|2020-06-22 22:25:00|11266.6|11265.7|11267.6|11266.7|11267.8|11266.8|11266.4|11265.5|141
1592865000000|2020-06-22 22:30:00|11267.8|11266.9|11266.6|11265.7|11268.3|11267.4|11266.1|11265.2|328
1592865300000|2020-06-22 22:35:00|11266.7|11265.8|11266.3|11265.4|11267.3|11266.4|11266.1|11265.2|189
1592865600000|2020-06-22 22:40:00|11266.4|11265.5|11266.6|11265.7|11266.9|11266|11265.9|11265|145
1592865900000|2020-06-22 22:45:00|11266.7|11265.8|11270|11269.1|11271.3|11270.4|11266.2|11265.4|319
1592866200000|2020-06-22 22:50:00|11269.9|11269|11274.3|11273.4|11274.4|11273.5|11269.8|11268.9|318
1592866500000|2020-06-22 22:55:00|11274.6|11273.7|11273.5|11272.6|11275.4|11274.5|11273.1|11272.2|250
1592866800000|2020-06-22 23:00:00|11273.4|11272.5|11269.9|11269|11273.7|11272.8|11269.7|11268.8|257
1592867100000|2020-06-22 23:05:00|11270.1|11269.2|11272.3|11271.4|11272.6|11271.7|11269.8|11268.9|270
1592867400000|2020-06-22 23:10:00|11272.5|11271.6|11269.8|11268.9|11272.6|11271.8|11269.6|11268.7|263
1592867700000|2020-06-22 23:15:00|11269.7|11268.8|11271.2|11270.3|11271.2|11270.3|11269.2|11268.3|242
1592868000000|2020-06-22 23:20:00|11271.1|11270.2|11272.1|11271.2|11272.8|11271.9|11271.1|11270.2|202
1592868300000|2020-06-22 23:25:00|11272|11271.1|11272.3|11271.4|11272.7|11271.9|11271.6|11270.7|299
1592868600000|2020-06-22 23:30:00|11272|11271.1|11272.2|11271.3|11274|11273.1|11271.6|11270.7|263
1592868900000|2020-06-22 23:35:00|11272.3|11271.4|11275.2|11274.3|11275.5|11274.7|11272.2|11271.3|281
1592869200000|2020-06-22 23:40:00|11275.1|11274.2|11275|11274.1|11275.5|11274.7|11274.7|11274|202
1592869500000|2020-06-22 23:45:00|11274.9|11274|11279.3|11278.4|11279.8|11278.9|11274.6|11273.7|324
1592869800000|2020-06-22 23:50:00|11279.4|11278.5|11279.2|11278.6|11281.6|11280.7|11278.2|11277.3|310
1592870100000|2020-06-22 23:55:00|11279.3|11278.4|11278.3|11277.4|11280.3|11279.4|11278.1|11277.2|203
1592870400000|2020-06-23 00:00:00|11278.2|11277.3|11277.2|11276.3|11278.7|11277.8|11276.5|11275.6|401
1592870700000|2020-06-23 00:05:00|11277.1|11276.5|11275|11274.1|11277.3|11276.5|11274.4|11273.5|329
1592871000000|2020-06-23 00:10:00|11275.1|11274.2|11274|11273.1|11275.5|11274.6|11273|11272.1|413
1592871300000|2020-06-23 00:15:00|11274.1|11273.2|11272.9|11272.3|11274.3|11273.5|11272.4|11271.7|274
1592871600000|2020-06-23 00:20:00|11273.1|11272.2|11272.3|11271.4|11273.1|11272.4|11271.4|11270.7|169
1592871900000|2020-06-23 00:25:00|11272.4|11271.5|11273.1|11272.2|11274.4|11273.7|11271.7|11270.8|245
1592872200000|2020-06-23 00:30:00|11272.9|11272.3|11271.4|11270.8|11273.8|11273|11271.4|11270.7|208
1592872500000|2020-06-23 00:35:00|11271.6|11270.7|11268.6|11267.7|11271.7|11271|11267.6|11266.7|329
1592872800000|2020-06-23 00:40:00|11268.7|11267.8|11269.5|11268.6|11270.1|11269.2|11268.2|11267.3|166
1592873100000|2020-06-23 00:45:00|11269.3|11268.4|11269.7|11268.8|11271.7|11270.9|11268.9|11268.2|213
1592873400000|2020-06-23 00:50:00|11269.6|11268.7|11270.7|11269.8|11271.4|11270.5|11269.2|11268.3|202
1592873700000|2020-06-23 00:55:00|11270.8|11269.9|11267.5|11266.6|11271.2|11270.3|11267|11266.2|259
1592874000000|2020-06-23 01:00:00|11267.6|11266.7|11267.1|11266.5|11268.4|11267.7|11267.1|11266.2|308
1592874300000|2020-06-23 01:05:00|11267.2|11266.3|11261.3|11260.4|11267.3|11266.4|11260.6|11259.7|508
1592874600000|2020-06-23 01:10:00|11261.2|11260.3|11250.8|11249.9|11262.2|11261.3|11250.7|11249.8|832
1592874900000|2020-06-23 01:15:00|11250.9|11250|11244.2|11243.3|11251.1|11250.2|11243.5|11242.6|1242
1592875200000|2020-06-23 01:20:00|11244.1|11243.2|11240.7|11239.8|11247|11246.1|11240.4|11239.5|1115
1592875500000|2020-06-23 01:25:00|11240.8|11239.9|11234.3|11233.4|11245.6|11244.7|11234|11233.1|1077
1592875800000|2020-06-23 01:30:00|11234.4|11233.5|11241.8|11240.9|11242.6|11241.7|11234|11233.1|1034
1592876100000|2020-06-23 01:35:00|11241.9|11241|11234.7|11233.8|11244.4|11243.5|11233.6|11232.7|891
1592876400000|2020-06-23 01:40:00|11234.6|11233.7|11238|11237.1|11240.4|11239.8|11234.6|11233.7|820
1592876700000|2020-06-23 01:45:00|11238.1|11237.2|11241.5|11240.6|11243.2|11242.3|11236.3|11235.4|759
1592877000000|2020-06-23 01:50:00|11241.4|11240.5|11246.5|11245.6|11249.3|11248.4|11239.2|11238.3|859
1592877300000|2020-06-23 01:55:00|11246.4|11245.5|11258.8|11257.9|11258.9|11257.9|11243.3|11242.4|977
1592877600000|2020-06-23 02:00:00|11259.9|11258.2|11261.4|11260.5|11267.6|11266.7|11257.8|11256.5|1663
1592877900000|2020-06-23 02:05:00|11261.3|11260.4|11261.2|11260.3|11262.9|11262|11257.2|11256.3|891
1592878200000|2020-06-23 02:10:00|11261.6|11260.7|11268.6|11267.7|11270.4|11269.5|11260.5|11259.6|870
1592878500000|2020-06-23 02:15:00|11268.7|11267.8|11266.2|11265.3|11270.1|11269.2|11264.9|11264|704
1592878800000|2020-06-23 02:20:00|11266.3|11265.4|11271.6|11270.7|11271.7|11270.8|11262.8|11261.9|844
1592879100000|2020-06-23 02:25:00|11271.5|11270.6|11266.2|11265.3|11271.8|11270.9|11263.9|11263|671
1592879400000|2020-06-23 02:30:00|11266.3|11265.4|11269.8|11268.9|11269.8|11268.9|11265.1|11264.3|616
1592879700000|2020-06-23 02:35:00|11269.7|11268.8|11266.9|11266|11272.5|11271.6|11265.7|11264.8|638
1592880000000|2020-06-23 02:40:00|11266.8|11265.9|11267.5|11266.6|11268.2|11267.3|11265.2|11264.3|432
1592880300000|2020-06-23 02:45:00|11267.4|11266.5|11271.5|11270.6|11272.8|11271.9|11266.2|11265.3|400
1592880600000|2020-06-23 02:50:00|11271.6|11270.7|11271.7|11270.8|11273.1|11272.2|11267.8|11266.9|511
1592880900000|2020-06-23 02:55:00|11271.8|11270.9|11275.4|11274.5|11276.1|11275.2|11271.7|11270.8|503
1592881200000|2020-06-23 03:00:00|11275.5|11274.6|11273.9|11273|11276.6|11275.7|11273.5|11272.6|438
1592881500000|2020-06-23 03:05:00|11273.8|11272.9|11273.9|11273|11274.8|11273.9|11272.3|11271.4|369
1592881800000|2020-06-23 03:10:00|11273.8|11272.9|11273.2|11272.3|11274.5|11273.8|11272.5|11271.6|424
1592882100000|2020-06-23 03:15:00|11273.3|11272.4|11274.5|11273.6|11276.6|11275.7|11273.2|11272.3|397
1592882400000|2020-06-23 03:20:00|11274.6|11273.7|11271.7|11270.8|11274.7|11274|11270.5|11269.7|301
1592882700000|2020-06-23 03:25:00|11271.8|11270.9|11270.8|11269.9|11272.5|11271.6|11269|11268.1|386
1592883000000|2020-06-23 03:30:00|11271.2|11270.3|11271.4|11270.5|11272.8|11271.9|11270.6|11269.7|325
1592883300000|2020-06-23 03:35:00|11271.3|11270.4|11267.3|11266.4|11271.4|11270.5|11267|11266.1|441
1592883600000|2020-06-23 03:40:00|11267.1|11266.2|11267.3|11266.4|11267.6|11266.7|11265.5|11264.6|300
1592883900000|2020-06-23 03:45:00|11267.4|11266.5|11269.2|11268.3|11270.9|11270|11267.4|11266.5|434
1592884200000|2020-06-23 03:50:00|11269.3|11268.4|11270.7|11269.8|11270.9|11270|11268.8|11267.9|249
1592884500000|2020-06-23 03:55:00|11270.8|11269.9|11269.7|11268.8|11271.8|11271|11269.5|11268.6|286
1592884800000|2020-06-23 04:00:00|11269.4|11268.5|11267.1|11266.2|11269.4|11268.5|11266.3|11265.4|414
1592885100000|2020-06-23 04:05:00|11266.9|11266|11268.3|11267.4|11269|11268.1|11266.7|11265.8|361
1592885400000|2020-06-23 04:10:00|11268.2|11267.3|11267.7|11266.8|11268.8|11267.9|11267.2|11266.3|234
1592885700000|2020-06-23 04:15:00|11267.8|11266.9|11268.1|11267.5|11269.3|11268.5|11267.1|11266.3|237
1592886000000|2020-06-23 04:20:00|11268|11267.4|11268.3|11267.4|11269.2|11268.3|11267.8|11266.9|226
1592886300000|2020-06-23 04:25:00|11268.2|11267.3|11269.2|11268.3|11270.2|11269.3|11268.1|11267.3|243
1592886600000|2020-06-23 04:30:00|11269.1|11268.2|11265.5|11264.6|11269.2|11268.3|11264.8|11263.9|337
1592886900000|2020-06-23 04:35:00|11265.3|11264.4|11264.6|11263.7|11265.6|11264.7|11264|11263.1|244
1592887200000|2020-06-23 04:40:00|11264.5|11263.6|11263.5|11262.6|11265.1|11264.2|11263.2|11262.3|289
1592887500000|2020-06-23 04:45:00|11263.6|11262.7|11264.1|11263.2|11265|11264.1|11263.1|11262.2|246
1592887800000|2020-06-23 04:50:00|11264|11263.1|11263.5|11262.6|11264.1|11263.5|11262.9|11262.1|197
1592888100000|2020-06-23 04:55:00|11263.6|11262.7|11262.2|11261.3|11264.1|11263.2|11262|11261.1|215
1592888400000|2020-06-23 05:00:00|11262.1|11261.2|11264.3|11263.7|11265.2|11264.4|11262.1|11261.2|231
1592888700000|2020-06-23 05:05:00|11264.4|11263.8|11264.3|11263.4|11265.2|11264.4|11263.6|11262.7|277
1592889000000|2020-06-23 05:10:00|11264.2|11263.6|11264.3|11263.4|11265.5|11264.8|11263.3|11262.6|281
1592889300000|2020-06-23 05:15:00|11264.2|11263.3|11266.5|11265.6|11267.9|11267|11264.2|11263.3|235
1592889600000|2020-06-23 05:20:00|11266.6|11265.7|11267.2|11266.3|11268.4|11267.5|11266.5|11265.6|238
1592889900000|2020-06-23 05:25:00|11267.3|11266.4|11266.4|11265.5|11268.1|11267.4|11266.2|11265.3|238
1592890200000|2020-06-23 05:30:00|11266.5|11265.6|11265.2|11264.6|11266.8|11266.1|11264.9|11264.1|269
1592890500000|2020-06-23 05:35:00|11265.1|11264.5|11265.2|11264.3|11266.3|11265.4|11264.6|11263.9|208
1592890800000|2020-06-23 05:40:00|11265.3|11264.4|11260.8|11259.9|11266.4|11265.7|11259.7|11258.8|397
1592891100000|2020-06-23 05:45:00|11260.7|11259.8|11263.7|11262.8|11263.9|11263.1|11259.9|11259|558
1592891400000|2020-06-23 05:50:00|11263.6|11262.7|11260.4|11259.5|11264.8|11264.1|11259.5|11258.7|430
1592891700000|2020-06-23 05:55:00|11260.9|11260.3|11259.4|11258.5|11261.1|11260.3|11257.6|11256.9|473
1592892000000|2020-06-23 06:00:00|11259.5|11258.6|11259.7|11258.8|11262.5|11261.8|11257.1|11256.3|606
1592892300000|2020-06-23 06:05:00|11259.8|11258.9|11261.5|11260.6|11266.7|11265.8|11259.5|11258.6|709
1592892600000|2020-06-23 06:10:00|11261.4|11260.5|11264.6|11263.7|11265.4|11264.6|11261.2|11260.4|598
1592892900000|2020-06-23 06:15:00|11264.2|11263.3|11264.3|11263.7|11265.6|11264.7|11261.2|11260.4|521
1592893200000|2020-06-23 06:20:00|11264.2|11263.6|11264.5|11263.6|11265.5|11264.6|11262|11261.4|467
1592893500000|2020-06-23 06:25:00|11264.2|11263.3|11265|11264.1|11265.6|11264.7|11262.2|11261.3|449
1592893800000|2020-06-23 06:30:00|11264.9|11264|11267.4|11266.5|11269.1|11268.2|11263.4|11262.6|545
1592894100000|2020-06-23 06:35:00|11267.6|11266.7|11267.9|11267|11270.9|11270|11267.2|11266.3|581
1592894400000|2020-06-23 06:40:00|11267.8|11266.9|11268.1|11267.2|11270.8|11270|11265.4|11264.5|560
1592894700000|2020-06-23 06:45:00|11268|11267.1|11268.1|11267.2|11269.4|11268.5|11267|11266.2|675
1592895000000|2020-06-23 06:50:00|11268|11267.1|11269.8|11269.2|11270.9|11270.3|11267.6|11266.9|562
1592895300000|2020-06-23 06:55:00|11269.9|11269.3|11270.6|11269.7|11274.5|11273.7|11268.9|11268.3|638
1592895600000|2020-06-23 07:00:00|11270.5|11269.6|11276.7|11275.8|11277.4|11276.7|11266.3|11265.6|907
1592895900000|2020-06-23 07:05:00|11276.6|11275.7|11273.3|11272.7|11276.7|11275.8|11271.5|11270.6|696
1592896200000|2020-06-23 07:10:00|11273.4|11272.8|11274.3|11273|11275.5|11274.5|11270.1|11269.4|674
1592896500000|2020-06-23 07:15:00|11275.2|11274|11291.2|11290.3|11293.3|11292.4|11275.2|11274|1286
1592896800000|2020-06-23 07:20:00|11291|11290.1|11291.5|11290.6|11298.5|11297.6|11289.5|11288.8|966
1592897100000|2020-06-23 07:25:00|11291.1|11290.2|11295.3|11293.1|11296.4|11295|11289.5|11288.7|811
1592897400000|2020-06-23 07:30:00|11295.2|11293.4|11289.9|11289|11297.3|11295.4|11285.9|11285|1146
1592897700000|2020-06-23 07:35:00|11289.6|11288.7|11282.8|11282.2|11290.3|11289.4|11280.6|11279.7|851
1592898000000|2020-06-23 07:40:00|11282.9|11282.3|11289.8|11288.9|11289.9|11289|11281.5|11280.6|775
1592898300000|2020-06-23 07:45:00|11289.4|11288.5|11295.5|11294.9|11296.1|11295.5|11288.4|11287.5|926
1592898600000|2020-06-23 07:50:00|11295.6|11295|11301.8|11300.9|11302.6|11301.7|11295|11294.2|862
1592898900000|2020-06-23 07:55:00|11301.9|11301.2|11301.8|11300.3|11305.8|11304.9|11295.4|11294.5|1039
1592899200000|2020-06-23 08:00:00|11302.1|11300.7|11298.7|11297.8|11306.6|11305.4|11295.2|11294.3|894
1592899500000|2020-06-23 08:05:00|11298.5|11297.9|11297.2|11296.3|11300.4|11299.5|11295.8|11294.9|750
1592899800000|2020-06-23 08:10:00|11297.1|11296.2|11292|11291.1|11297.1|11296.2|11290|11289.1|747
1592900100000|2020-06-23 08:15:00|11292.1|11291.2|11288.2|11287.3|11293.2|11292.4|11285|11284.1|781
1592900400000|2020-06-23 08:20:00|11288.3|11287.4|11290.1|11289.2|11292.3|11291.5|11287.2|11286.3|618
1592900700000|2020-06-23 08:25:00|11290|11289.1|11292.3|11291.4|11294.2|11293.3|11289.6|11288.8|627
1592901000000|2020-06-23 08:30:00|11292.4|11291.8|11288.4|11287.5|11293.5|11292.7|11281.9|11281.1|950
1592901300000|2020-06-23 08:35:00|11288.5|11287.6|11289.2|11288.3|11290|11289.2|11285.6|11284.8|653
1592901600000|2020-06-23 08:40:00|11289.1|11288.5|11290.9|11290.3|11293.3|11292.6|11288.7|11288|571
1592901900000|2020-06-23 08:45:00|11290.8|11290.2|11285.2|11284.6|11292.8|11292.1|11283.7|11283|748
1592902200000|2020-06-23 08:50:00|11285.1|11284.5|11287|11286.1|11289.6|11288.8|11282.7|11281.9|670
1592902500000|2020-06-23 08:55:00|11287.2|11286.3|11290.9|11290.3|11293.3|11292.4|11286|11285.1|672
1592902800000|2020-06-23 09:00:00|11291|11290.1|11292.3|11291.7|11293.1|11292.4|11288.9|11288.1|658
1592903100000|2020-06-23 09:05:00|11292.4|11291.5|11292.4|11291.8|11294.4|11293.5|11290.6|11289.7|620
1592903400000|2020-06-23 09:10:00|11292.6|11291.7|11286.7|11285.8|11293.1|11292.4|11285|11284.4|680
1592903700000|2020-06-23 09:15:00|11286.8|11285.9|11286.7|11285.8|11287.2|11286.4|11284.9|11284.2|598
1592904000000|2020-06-23 09:20:00|11286.6|11285.7|11287.9|11287.3|11288.3|11287.4|11282.8|11282.1|677
1592904300000|2020-06-23 09:25:00|11287.7|11287.1|11288.7|11287.8|11288.9|11288|11286.3|11285.6|546
1592904600000|2020-06-23 09:30:00|11288.6|11287.7|11289.9|11289.3|11292.1|11291.4|11286.8|11285.9|714
1592904900000|2020-06-23 09:35:00|11289.8|11289.2|11288.8|11288.2|11290.9|11290.3|11288.4|11287.5|747
1592905200000|2020-06-23 09:40:00|11289|11288.1|11289.5|11288.6|11291.5|11290.8|11288.3|11287.4|733
1592905500000|2020-06-23 09:45:00|11289.4|11288.8|11287.1|11286.2|11290.1|11289.3|11285|11284.3|705
1592905800000|2020-06-23 09:50:00|11287.3|11286.4|11288.9|11288.3|11290|11289.4|11286.6|11285.9|539
1592906100000|2020-06-23 09:55:00|11289|11288.4|11288.4|11287.8|11290|11289.4|11287|11286.3|564
1592906400000|2020-06-23 10:00:00|11288.5|11287.9|11287.4|11286.5|11289.4|11288.7|11285.5|11284.9|644
1592906700000|2020-06-23 10:05:00|11287.3|11286.7|11287.6|11286.7|11288.5|11287.6|11284.5|11283.8|704
1592907000000|2020-06-23 10:10:00|11287.4|11286.8|11293.9|11293.3|11294|11293.4|11287.2|11286.4|667
1592907300000|2020-06-23 10:15:00|11294.2|11293.6|11297.9|11297.3|11298.3|11297.7|11294.1|11293.5|666
1592907600000|2020-06-23 10:20:00|11298|11297.4|11295|11294.1|11298.4|11297.8|11291.5|11290.8|689
1592907900000|2020-06-23 10:25:00|11294.9|11294|11291.6|11290.7|11295.3|11294.5|11290.9|11290|645
1592908200000|2020-06-23 10:30:00|11291.5|11290.6|11289.4|11288.5|11295.3|11294.7|11289.1|11288.2|603
1592908500000|2020-06-23 10:35:00|11289.2|11288.6|11287.9|11287.3|11290.2|11289.5|11287.1|11286.4|544
1592908800000|2020-06-23 10:40:00|11288|11287.4|11286.5|11285.6|11288.2|11287.5|11284.6|11283.7|586
1592909100000|2020-06-23 10:45:00|11286.3|11285.7|11287.5|11286.6|11288.9|11288|11283.9|11283|528
1592909400000|2020-06-23 10:50:00|11287.7|11286.8|11292.7|11291.8|11294.5|11293.6|11287.4|11286.7|724
1592909700000|2020-06-23 10:55:00|11292.6|11291.7|11292.6|11291.7|11296.1|11295.4|11292.3|11291.4|491
1592910000000|2020-06-23 11:00:00|11292.5|11291.6|11287.4|11286.8|11292.5|11291.6|11287.2|11286.6|728
1592910300000|2020-06-23 11:05:00|11287.6|11287|11289|11288.1|11289.1|11288.4|11286.7|11286|716
1592910600000|2020-06-23 11:10:00|11289.1|11288.2|11286.3|11285.7|11289.2|11288.3|11286.1|11285.2|562
1592910900000|2020-06-23 11:15:00|11286.2|11285.6|11288.9|11288.3|11291.3|11290.6|11286|11285.4|677
1592911200000|2020-06-23 11:20:00|11289.1|11288.2|11290.3|11289.4|11291.1|11290.4|11287.8|11287.2|476
1592911500000|2020-06-23 11:25:00|11290.2|11289.3|11292.8|11291.9|11294.6|11293.8|11290.1|11289.2|692
1592911800000|2020-06-23 11:30:00|11293|11292.1|11294.1|11293.2|11295.1|11294.3|11290.9|11290.2|358
1592912100000|2020-06-23 11:35:00|11293.6|11293|11299.6|11299|11301.5|11300.8|11293|11292.1|598
1592912400000|2020-06-23 11:40:00|11299.7|11298.8|11302.4|11301.8|11302.7|11301.9|11297.9|11297.1|603
1592912700000|2020-06-23 11:45:00|11302.7|11302.1|11297.9|11297.3|11302.7|11302.1|11297.1|11296.2|579
1592913000000|2020-06-23 11:50:00|11297.8|11297.2|11302|11301.4|11303.5|11302.9|11296.4|11295.6|535
1592913300000|2020-06-23 11:55:00|11301.9|11301.3|11306.3|11305.7|11307.8|11306.9|11300.4|11299.5|682
1592913600000|2020-06-23 12:00:00|11306.9|11306.3|11313|11312.1|11314.1|11313.2|11306.5|11305.8|831
1592913900000|2020-06-23 12:05:00|11312.9|11312|11314.8|11313.9|11316.1|11315.2|11308.8|11307.9|734
1592914200000|2020-06-23 12:10:00|11314.7|11313.8|11318.2|11317.6|11319.5|11318.6|11314|11313.3|758
1592914500000|2020-06-23 12:15:00|11318.4|11317.3|11326|11325.1|11326|11325.1|11318.4|11317.3|654
1592914800000|2020-06-23 12:20:00|11325.9|11325|11318.8|11318.2|11326.1|11325.4|11318.4|11317.8|722
1592915100000|2020-06-23 12:25:00|11318.9|11318.3|11322.7|11321.8|11323.2|11322.5|11317.1|11316.4|702
1592915400000|2020-06-23 12:30:00|11322.8|11321.9|11326.3|11325.4|11326.3|11325.6|11320|11319.2|728
1592915700000|2020-06-23 12:35:00|11326.2|11325.3|11326.1|11325.2|11331.9|11331|11325.5|11324.7|731
1592916000000|2020-06-23 12:40:00|11325.9|11325.3|11326.6|11325.7|11328.2|11327.6|11322.8|11322.2|703
1592916300000|2020-06-23 12:45:00|11326.7|11325.8|11329.9|11329.3|11332.7|11331.8|11326.6|11325.8|742
1592916600000|2020-06-23 12:50:00|11330|11329.4|11330.5|11329.6|11332.7|11332.1|11327.7|11326.9|840
1592916900000|2020-06-23 12:55:00|11330.6|11329.7|11330.3|11329.4|11333.8|11332.9|11328.8|11327.9|632
1592917200000|2020-06-23 13:00:00|11330.2|11329.3|11333.8|11332.9|11333.9|11333.1|11327.9|11327.1|643
1592917500000|2020-06-23 13:05:00|11333.9|11333|11329.8|11329.2|11338.4|11337.5|11329.2|11328.3|716
1592917800000|2020-06-23 13:10:00|11330|11329.4|11328.3|11327.4|11332.3|11331.7|11327.6|11326.8|696
1592918100000|2020-06-23 13:15:00|11328.1|11327.2|11327.6|11326.7|11331.9|11331.3|11327.5|11326.7|810
1592918400000|2020-06-23 13:20:00|11327.5|11326.9|11319.7|11319.1|11328.2|11327.6|11319.5|11318.7|872
1592918700000|2020-06-23 13:25:00|11319.9|11319.3|11325.1|11324.2|11327.4|11326.5|11319.6|11318.9|828
1592919000000|2020-06-23 13:30:00|11325|11324.4|11323.8|11322.9|11326|11325.1|11321.1|11320.4|796
1592919300000|2020-06-23 13:35:00|11323.9|11323|11327.8|11326.9|11329.7|11328.8|11323.4|11322.5|697
1592919600000|2020-06-23 13:40:00|11327.7|11327.1|11327.3|11325.5|11329.3|11328.2|11325.3|11324.4|716
1592919900000|2020-06-23 13:45:00|11326.6|11324.9|11330.9|11330.3|11335.9|11335.1|11325.5|11324.2|890
1592920200000|2020-06-23 13:50:00|11330.8|11330.2|11327.7|11327.1|11331.5|11330.6|11325.8|11325.2|798
1592920500000|2020-06-23 13:55:00|11327.9|11327|11329.5|11328.6|11333|11332.2|11325.8|11325|711
1592920800000|2020-06-23 14:00:00|11329.4|11328.5|11330|11329.1|11335.3|11334.4|11327.7|11326.8|945
1592921100000|2020-06-23 14:05:00|11330.1|11329.2|11334.7|11334.1|11335.1|11334.4|11326.9|11326.1|843
1592921400000|2020-06-23 14:10:00|11334.9|11334|11339.7|11339.1|11341.9|11341|11334.9|11334|894
1592921700000|2020-06-23 14:15:00|11339.8|11339.2|11346.8|11346.2|11349|11348.4|11339.5|11338.6|876
1592922000000|2020-06-23 14:20:00|11346.9|11346.3|11344.6|11344|11348|11347.3|11342.9|11342|765
1592922300000|2020-06-23 14:25:00|11344.7|11344.1|11341|11340.4|11347.3|11346.6|11340.6|11339.7|713
1592922600000|2020-06-23 14:30:00|11341.1|11340.5|11343.5|11342.6|11345|11344.2|11337|11336.1|777
1592922900000|2020-06-23 14:35:00|11343.6|11342.7|11341.2|11340.3|11344.4|11343.7|11340.8|11340.1|580
1592923200000|2020-06-23 14:40:00|11341.5|11340.6|11338.9|11338|11345.4|11344.5|11335.5|11334.7|859
1592923500000|2020-06-23 14:45:00|11338.8|11338.2|11332.4|11331.5|11340.8|11340|11331.7|11330.8|985
1592923800000|2020-06-23 14:50:00|11332.5|11331.6|11332.3|11331.4|11335|11334.1|11327.7|11326.8|892
1592924100000|2020-06-23 14:55:00|11332.4|11331.5|11333.9|11333.3|11335.7|11335.1|11331.1|11330.4|897
1592924400000|2020-06-23 15:00:00|11334.1|11333.5|11333.9|11333|11335.2|11334.5|11329.1|11328.3|971
1592924700000|2020-06-23 15:05:00|11333.8|11333.2|11334.2|11333.3|11335.2|11334.3|11331|11330.2|673
1592925000000|2020-06-23 15:10:00|11334.3|11333.4|11336.6|11335.7|11337.3|11336.5|11334.3|11333.4|613
1592925300000|2020-06-23 15:15:00|11336.5|11335.6|11333.9|11333|11337.7|11336.8|11333.6|11332.9|683
1592925600000|2020-06-23 15:20:00|11333.8|11333.2|11332.1|11331.2|11335.1|11334.4|11330.6|11329.8|679
1592925900000|2020-06-23 15:25:00|11331.9|11331|11328|11327.1|11331.9|11331|11324.4|11323.7|765
1592926200000|2020-06-23 15:30:00|11327.9|11327|11322.8|11322.2|11328|11327.1|11322.6|11321.8|709
1592926500000|2020-06-23 15:35:00|11322.7|11322.1|11325.6|11324.7|11326.3|11325.5|11322.7|11322|619
1592926800000|2020-06-23 15:40:00|11325.7|11324.8|11328.2|11327.3|11328.3|11327.6|11324.8|11324.1|458
1592927100000|2020-06-23 15:45:00|11328|11327.4|11326.3|11325.4|11328.5|11327.8|11323.6|11322.7|565
1592927400000|2020-06-23 15:50:00|11326.2|11325.3|11322.9|11322|11326.6|11325.8|11322.7|11322|550
1592927700000|2020-06-23 15:55:00|11323|11322.1|11322.9|11322|11323.2|11322.3|11317.6|11316.7|677
1592928000000|2020-06-23 16:00:00|11323|11322.1|11322.8|11322.2|11323.7|11323|11320.3|11319.6|594
1592928300000|2020-06-23 16:05:00|11322.9|11322.3|11321.9|11321.3|11324.6|11323.7|11321.8|11321|418
1592928600000|2020-06-23 16:10:00|11321.8|11321.2|11326.2|11325.3|11326.7|11325.9|11321.3|11320.5|508
1592928900000|2020-06-23 16:15:00|11326.1|11325.2|11330.1|11329.2|11330.5|11329.6|11325.7|11324.8|424
1592929200000|2020-06-23 16:20:00|11329.9|11329.3|11326|11325.1|11330.2|11329.5|11325.5|11324.6|563
1592929500000|2020-06-23 16:25:00|11325.9|11325|11326.1|11325.2|11327.9|11327|11325.4|11324.7|442
1592929800000|2020-06-23 16:30:00|11325.9|11325.3|11324.9|11324.3|11327.1|11326.4|11324.3|11323.6|432
1592930100000|2020-06-23 16:35:00|11325|11324.1|11321.6|11321|11325.2|11324.6|11320.1|11319.5|512
1592930400000|2020-06-23 16:40:00|11321.5|11320.9|11317.8|11317.2|11322.5|11321.7|11317.6|11316.9|574
1592930700000|2020-06-23 16:45:00|11317.7|11317.1|11317.2|11316.6|11317.9|11317.2|11314.6|11313.8|474
1592931000000|2020-06-23 16:50:00|11317.3|11316.7|11317.4|11316.5|11319.4|11318.7|11316|11315.1|412
1592931300000|2020-06-23 16:55:00|11317.5|11316.6|11309.2|11308.3|11318|11317.3|11307.3|11306.6|656
1592931600000|2020-06-23 17:00:00|11309.3|11308.4|11313.4|11312.8|11313.8|11312.9|11309.2|11308.4|463
1592931900000|2020-06-23 17:05:00|11313.3|11312.7|11313|11312.1|11314|11313.1|11310.7|11310|382
1592932200000|2020-06-23 17:10:00|11312.9|11312|11313|11312.1|11313.2|11312.3|11311.7|11310.8|239
1592932500000|2020-06-23 17:15:00|11312.9|11312|11314.8|11313.9|11315|11314.1|11312|11311.1|514
1592932800000|2020-06-23 17:20:00|11314.6|11313.7|11315.6|11314.7|11317.3|11316.5|11314.2|11313.4|570
1592933100000|2020-06-23 17:25:00|11315.7|11314.8|11317.2|11316.3|11318.1|11317.5|11315.2|11314.3|426
1592933400000|2020-06-23 17:30:00|11317.3|11316.4|11315.8|11315.2|11317.4|11316.6|11313.3|11312.4|467
1592933700000|2020-06-23 17:35:00|11315.7|11315.1|11315.5|11314.9|11317|11316.3|11314.9|11314|401
1592934000000|2020-06-23 17:40:00|11315.7|11315.1|11318.9|11318|11319.5|11318.8|11315.4|11314.6|430
1592934300000|2020-06-23 17:45:00|11318.7|11317.8|11320.9|11320.3|11321|11320.4|11318|11317.1|324
1592934600000|2020-06-23 17:50:00|11320.8|11320.2|11320.2|11319.3|11321.4|11320.8|11320|11319.3|437
1592934900000|2020-06-23 17:55:00|11320.3|11319.4|11319.5|11318.9|11320.5|11319.7|11318.3|11317.7|366
1592935200000|2020-06-23 18:00:00|11319.4|11318.8|11314|11313.1|11320.3|11319.5|11313.1|11312.2|565
1592935500000|2020-06-23 18:05:00|11313.6|11313|11313.7|11312.8|11315.1|11314.2|11311|11310.2|414
1592935800000|2020-06-23 18:10:00|11313.6|11312.7|11313.2|11312.6|11314.4|11313.6|11312.6|11311.8|289
1592936100000|2020-06-23 18:15:00|11313.3|11312.7|11310.7|11309.8|11313.8|11313.2|11310.2|11309.3|321
1592936400000|2020-06-23 18:20:00|11310.8|11309.9|11313.5|11312.6|11314|11313.2|11310.6|11309.7|358
1592936700000|2020-06-23 18:25:00|11313.4|11312.5|11312.3|11311.4|11313.9|11313|11311.7|11311|372
1592937000000|2020-06-23 18:30:00|11312|11311.3|11317|11316.1|11317.1|11316.2|11311.7|11310.9|296
1592937300000|2020-06-23 18:35:00|11316.9|11316.3|11316.9|11316|11317.2|11316.5|11315.7|11314.9|389
1592937600000|2020-06-23 18:40:00|11316.7|11316.1|11314.2|11313.3|11317|11316.3|11313.1|11312.3|379
1592937900000|2020-06-23 18:45:00|11314.1|11313.5|11312.8|11311.9|11315.1|11314.5|11312.3|11311.4|319
1592938200000|2020-06-23 18:50:00|11312.7|11311.8|11312.2|11311.3|11314|11313.1|11311.2|11310.3|347
1592938500000|2020-06-23 18:55:00|11312.4|11311.5|11312.3|11311.7|11315|11314.1|11311.9|11311.3|527
1592938800000|2020-06-23 19:00:00|11312.2|11311.3|11308.6|11308|11312.2|11311.5|11307.9|11307|702
1592939100000|2020-06-23 19:05:00|11308.7|11307.8|11307.1|11306.5|11309.2|11308.4|11306.9|11306.2|710
1592939400000|2020-06-23 19:10:00|11307|11306.4|11309.6|11308.7|11309.7|11308.9|11306.4|11305.7|412
1592939700000|2020-06-23 19:15:00|11309.3|11308.4|11308.9|11308|11310.7|11309.8|11308.1|11307.4|411
1592940000000|2020-06-23 19:20:00|11308.8|11307.9|11308|11307.1|11309.4|11308.7|11307.4|11306.6|385
1592940300000|2020-06-23 19:25:00|11307.9|11307|11309.2|11308.3|11310.1|11309.3|11307.4|11306.6|375
1592940600000|2020-06-23 19:30:00|11309.3|11308.4|11310.3|11309.4|11310.5|11309.6|11308.6|11307.7|345
1592940900000|2020-06-23 19:35:00|11310.4|11309.5|11311.1|11310.2|11311.4|11310.6|11309.9|11309.2|285
1592941200000|2020-06-23 19:40:00|11311|11310.1|11310.6|11309.7|11311.2|11310.4|11310|11309.2|306
1592941500000|2020-06-23 19:45:00|11310.5|11309.6|11308.9|11308|11310.6|11309.7|11308.3|11307.5|225
1592941800000|2020-06-23 19:50:00|11308.8|11307.9|11306.8|11305.9|11308.8|11307.9|11305.5|11304.6|401
1592942100000|2020-06-23 19:55:00|11306.5|11305.6|11303.5|11302.6|11307|11306.3|11302.3|11301.5|488
1592942400000|2020-06-23 20:00:00|11303.6|11302.7|11304.6|11303.7|11306.1|11305.2|11303.6|11302.7|365
1592942700000|2020-06-23 20:05:00|11304.5|11303.6|11305.7|11304.8|11306.4|11305.5|11304.4|11303.5|123
1592943000000|2020-06-23 20:10:00|11305.8|11304.9|11305.9|11305|11307.5|11306.6|11305.5|11304.6|252
1592943300000|2020-06-23 20:15:00|11306|11305.1|11306|11305.1|11306.6|11305.7|11305.4|11304.5|126
1592943600000|2020-06-23 20:20:00|11305.9|11305|11305.4|11304.5|11305.9|11305|11304|11303.1|110
1592943900000|2020-06-23 20:25:00|11305.5|11304.6|11304.9|11304|11306.1|11305.2|11304.8|11303.9|186
1592944200000|2020-06-23 20:30:00|11305|11304.1|11305.4|11304.5|11305.6|11304.7|11304.4|11303.5|119
1592944500000|2020-06-23 20:35:00|11305.3|11304.4|11305.8|11304.9|11306|11305.1|11303.3|11302.4|111
1592944800000|2020-06-23 20:40:00|11305.6|11305|11306.3|11305.4|11308.7|11307.9|11305.6|11304.7|194
1592945100000|2020-06-23 20:45:00|11306.4|11305.5|11307.2|11306.3|11307.9|11306.9|11306.3|11305.4|162
1592945400000|2020-06-23 20:50:00|11307.6|11306.7|11307.2|11306.3|11308|11307.1|11307|11306.1|74
1592945700000|2020-06-23 20:55:00|11307.1|11306.2|11309|11307.2|11310.1|11308.5|11306.9|11305.9|347
1592946000000|2020-06-23 21:00:00|11309.6|11307.1|11315.4|11309.4|11316.1|11310.1|11309.6|11306.6|75
1592946300000|2020-06-23 21:05:00|11315.7|11309.7|11314|11310.3|11316|11310.6|11310.7|11306.7|106
1592946600000|2020-06-23 21:10:00|11314.8|11308.3|11311.9|11308.6|11315|11309|11311.9|11307.2|153
1592946900000|2020-06-23 21:15:00|11313.9|11307.9|11313.6|11307.8|11314|11309.8|11312.2|11307.2|148
1592947200000|2020-06-23 21:20:00|11313.5|11307.9|11314.3|11308.3|11314.8|11309.8|11312|11307.2|178
1592947500000|2020-06-23 21:25:00|11314.2|11308.5|11313.8|11307.8|11314.6|11309.4|11313|11307.4|160
1592947800000|2020-06-23 21:30:00|11313.7|11307.7|11310.9|11307.1|11314.3|11308.3|11309.9|11306.5|242
1592948100000|2020-06-23 21:35:00|11310.8|11307|11311.3|11307.1|11312|11307.3|11309.6|11306.4|233
1592948400000|2020-06-23 21:40:00|11311.5|11307|11312.5|11309.7|11312.6|11309.8|11310.9|11306.9|247
1592948700000|2020-06-23 21:45:00|11312.4|11309.8|11311.9|11309.9|11312.6|11309.9|11311.3|11307.1|319
1592949000000|2020-06-23 21:50:00|11311.8|11310|11311.5|11308.9|11312.8|11310.2|11310.5|11307|368
1592949300000|2020-06-23 21:55:00|11311.6|11308.8|11310.5|11307.4|11312.2|11310.3|11309.7|11306.2|417
1592949600000|2020-06-23 22:00:00|11310.7|11307.2|11309.8|11308.5|11311.3|11309|11309.1|11307.1|445
1592949900000|2020-06-23 22:05:00|11310.1|11308.8|11311.1|11310.2|11311.8|11310.8|11309.4|11308.3|230
1592950200000|2020-06-23 22:10:00|11311.2|11310.3|11310.2|11309.3|11311.2|11310.3|11309.5|11308.2|183
1592950500000|2020-06-23 22:15:00|11310.1|11309.2|11311.8|11310.9|11311.8|11310.9|11310.1|11309.1|175
1592950800000|2020-06-23 22:20:00|11311.9|11311|11312.6|11311.7|11313.4|11312.5|11311.9|11311|115
1592951100000|2020-06-23 22:25:00|11312.7|11311.8|11310.2|11309.3|11312.8|11312|11310|11309.1|117
1592951400000|2020-06-23 22:30:00|11310.3|11309.4|11310.4|11309.5|11310.8|11309.9|11309.9|11309.1|121
1592951700000|2020-06-23 22:35:00|11310.3|11309.4|11310.7|11309.8|11310.7|11309.9|11310.2|11309.4|83
1592952000000|2020-06-23 22:40:00|11310.6|11309.7|11312.1|11311.2|11312.2|11311.3|11310.5|11309.7|64
1592952300000|2020-06-23 22:45:00|11312.2|11311.3|11311.7|11310.8|11312.2|11311.3|11311.3|11310.4|106
1592952600000|2020-06-23 22:50:00|11311.5|11310.6|11311.2|11310.3|11311.5|11310.7|11310.9|11310|95
1592952900000|2020-06-23 22:55:00|11311.3|11310.4|11308.7|11307.8|11311.5|11310.6|11308.1|11307.2|208
1592953200000|2020-06-23 23:00:00|11308.6|11307.7|11309.6|11308.7|11310.1|11309.2|11308|11307.1|149
1592953500000|2020-06-23 23:05:00|11309.7|11308.8|11310.9|11310|11311.3|11310.4|11309.5|11308.6|126
1592953800000|2020-06-23 23:10:00|11310.8|11309.9|11309|11308.1|11311.6|11310.7|11309|11308.1|198
1592954100000|2020-06-23 23:15:00|11309.1|11308.2|11309.7|11308.8|11310|11309.1|11308.9|11308|97
1592954400000|2020-06-23 23:20:00|11309.8|11308.9|11309.5|11308.6|11311.2|11310.3|11309.5|11308.6|153
1592954700000|2020-06-23 23:25:00|11309.6|11308.7|11308.9|11308.3|11310.1|11309.2|11308.2|11307.5|125
1592955000000|2020-06-23 23:30:00|11309|11308.4|11308.2|11307.3|11310.1|11309.2|11308.2|11307.3|202
1592955300000|2020-06-23 23:35:00|11308.1|11307.2|11308.7|11307.8|11309.9|11309.1|11308.1|11307.2|210
1592955600000|2020-06-23 23:40:00|11308.8|11307.9|11311.2|11310.3|11311.2|11310.3|11308.5|11307.7|171
1592955900000|2020-06-23 23:45:00|11311.1|11310.2|11312.3|11311.4|11312.3|11311.4|11310.7|11309.8|182
1592956200000|2020-06-23 23:50:00|11312.4|11311.5|11314.1|11313.5|11314.4|11313.5|11312.2|11311.3|237
1592956500000|2020-06-23 23:55:00|11314.2|11313.3|11312.9|11312.3|11314.3|11313.6|11311.9|11311|193
1592956800000|2020-06-24 00:00:00|11313|11312.1|11317.1|11316.2|11317.2|11316.4|11312.4|11311.7|330
1592957100000|2020-06-24 00:05:00|11317.2|11316.3|11319.4|11318.5|11320.6|11319.7|11315.8|11315|450
1592957400000|2020-06-24 00:10:00|11319.5|11318.6|11319.4|11318.8|11320.7|11319.8|11318.7|11317.8|316
1592957700000|2020-06-24 00:15:00|11319.5|11318.9|11319.8|11318.9|11320.4|11319.8|11318.2|11317.5|391
1592958000000|2020-06-24 00:20:00|11319.6|11319|11320.5|11319.6|11322.6|11321.9|11319.5|11318.8|462
1592958300000|2020-06-24 00:25:00|11320.4|11319.5|11319.9|11319.3|11321.5|11320.6|11319.2|11318.3|312
1592958600000|2020-06-24 00:30:00|11320|11319.4|11318|11317.4|11320.1|11319.4|11316.9|11316|326
1592958900000|2020-06-24 00:35:00|11317.9|11317.3|11316.9|11316|11318.1|11317.5|11316.4|11315.6|229
1592959200000|2020-06-24 00:40:00|11316.7|11316.1|11316.5|11315.6|11318.8|11318|11316.2|11315.5|291
1592959500000|2020-06-24 00:45:00|11316.3|11315.7|11316.4|11315.5|11317|11316.3|11315|11314.1|221
1592959800000|2020-06-24 00:50:00|11316.6|11315.7|11318.9|11318|11319.1|11318.2|11316.4|11315.5|407
1592960100000|2020-06-24 00:55:00|11318.8|11317.9|11318|11317.1|11318.9|11318|11316.3|11315.4|438
1592960400000|2020-06-24 01:00:00|11318.1|11317.2|11315.9|11315.3|11318.3|11317.5|11315.5|11314.7|353
1592960700000|2020-06-24 01:05:00|11316|11315.1|11315|11314.1|11316.6|11315.9|11315|11314.1|261
1592961000000|2020-06-24 01:10:00|11315.1|11314.2|11318.6|11317.7|11319.3|11318.5|11314.9|11314.1|259
1592961300000|2020-06-24 01:15:00|11318.7|11317.6|11321.8|11320.9|11321.9|11321|11318.5|11317.6|474
1592961600000|2020-06-24 01:20:00|11321.9|11321|11324.4|11323.5|11325.1|11324.2|11321.9|11321|308
1592961900000|2020-06-24 01:25:00|11324.3|11323.4|11322.9|11322|11324.6|11323.9|11322.3|11321.4|341
1592962200000|2020-06-24 01:30:00|11322.8|11321.9|11323.2|11322.3|11324.2|11323.6|11322.1|11321.3|475
1592962500000|2020-06-24 01:35:00|11323.1|11322.2|11325.2|11324.3|11325.6|11324.7|11323.1|11322.2|391
1592962800000|2020-06-24 01:40:00|11325.1|11324.2|11324.9|11324|11325.5|11324.8|11323.9|11323.3|290
1592963100000|2020-06-24 01:45:00|11324.7|11324.1|11322.5|11321.9|11324.7|11324.1|11322.1|11321.5|443
1592963400000|2020-06-24 01:50:00|11322.4|11321.8|11319.7|11318.8|11322.8|11322.1|11319|11318.1|296
1592963700000|2020-06-24 01:55:00|11319.6|11318.7|11317.1|11316.2|11319.9|11319.2|11316.8|11316.2|340
1592964000000|2020-06-24 02:00:00|11317|11316.1|11313.4|11312.5|11318.1|11317.2|11309.6|11308.7|697
1592964300000|2020-06-24 02:05:00|11313.2|11312.6|11320.1|11319.5|11320.9|11320.2|11312.6|11311.9|680
1592964600000|2020-06-24 02:10:00|11320|11319.4|11322.4|11321.8|11322.8|11322|11319.4|11318.8|556
1592964900000|2020-06-24 02:15:00|11322.3|11321.5|11323.5|11322.6|11324.7|11323.8|11322.3|11321.5|512
1592965200000|2020-06-24 02:20:00|11323.6|11322.7|11323.8|11322.9|11325.3|11324.4|11321.9|11321|394
1592965500000|2020-06-24 02:25:00|11323.7|11322.8|11321.8|11321.2|11323.8|11323.1|11321.1|11320.4|313
1592965800000|2020-06-24 02:30:00|11322|11321.1|11324.9|11324.3|11326.4|11325.6|11321.7|11320.8|357
1592966100000|2020-06-24 02:35:00|11324.8|11324|11324.1|11323.5|11325.4|11324.8|11324|11323.3|196
1592966400000|2020-06-24 02:40:00|11324.4|11323.8|11321.4|11320.5|11324.4|11323.8|11321.1|11320.4|275
1592966700000|2020-06-24 02:45:00|11321.3|11320.4|11321.5|11320.9|11322.4|11321.6|11320|11319.3|242
1592967000000|2020-06-24 02:50:00|11321.6|11321|11318.2|11317.6|11322.1|11321.4|11318.1|11317.5|323
1592967300000|2020-06-24 02:55:00|11318.1|11317.5|11318.3|11317.4|11319.4|11318.7|11318|11317.1|376
1592967600000|2020-06-24 03:00:00|11318.2|11317.3|11316.9|11316|11318.6|11317.7|11315.9|11315|297
1592967900000|2020-06-24 03:05:00|11316.8|11316.2|11319.8|11318.9|11320.2|11319.3|11316.8|11316|334
1592968200000|2020-06-24 03:10:00|11319.9|11319|11316.6|11315.7|11320.7|11319.8|11315.7|11314.8|293
1592968500000|2020-06-24 03:15:00|11316.7|11315.8|11316.5|11315.6|11317.2|11316.3|11316.1|11315.3|214
1592968800000|2020-06-24 03:20:00|11316.7|11315.8|11316.5|11315.6|11316.8|11316|11315.4|11314.5|259
1592969100000|2020-06-24 03:25:00|11316.4|11315.5|11315.1|11314.2|11316.5|11315.6|11314.4|11313.5|288
1592969400000|2020-06-24 03:30:00|11315|11314.1|11315.8|11314.9|11316|11315.1|11314|11313.1|391
1592969700000|2020-06-24 03:35:00|11315.9|11315|11317.5|11316.6|11317.6|11316.9|11315.6|11314.7|322
1592970000000|2020-06-24 03:40:00|11317.3|11316.7|11317.8|11317.2|11318.5|11317.8|11316.8|11316.2|368
1592970300000|2020-06-24 03:45:00|11317.7|11317.1|11317.2|11316.3|11318|11317.3|11316|11315.4|249
1592970600000|2020-06-24 03:50:00|11317|11316.4|11314.8|11314.2|11317.6|11317|11314.4|11313.8|242
1592970900000|2020-06-24 03:55:00|11315|11314.1|11315.8|11315.2|11316.2|11315.5|11314.4|11313.6|190
1592971200000|2020-06-24 04:00:00|11315.9|11315.3|11315.6|11314.7|11317.4|11316.6|11315.4|11314.7|350
1592971500000|2020-06-24 04:05:00|11315.5|11314.9|11316.5|11315.6|11316.7|11315.9|11314.5|11313.8|256
1592971800000|2020-06-24 04:10:00|11316.6|11315.7|11316.6|11315.7|11317|11316.2|11315.8|11315|126
1592972100000|2020-06-24 04:15:00|11316.5|11315.6|11316.6|11316|11317.5|11316.8|11316.4|11315.6|189
1592972400000|2020-06-24 04:20:00|11316.5|11315.9|11315.9|11315.3|11317.5|11316.7|11315.6|11314.8|199
1592972700000|2020-06-24 04:25:00|11315.8|11315.2|11317.5|11316.9|11318.4|11317.7|11314.8|11314.2|217
1592973000000|2020-06-24 04:30:00|11317.6|11317|11317|11316.4|11318.2|11317.6|11317|11316.4|111
1592973300000|2020-06-24 04:35:00|11317.2|11316.3|11317.6|11317|11318.5|11317.8|11317|11316.2|244
1592973600000|2020-06-24 04:40:00|11317.7|11317.1|11317|11316.4|11318.4|11317.6|11317|11316.2|168
1592973900000|2020-06-24 04:45:00|11316.6|11316|11318.9|11318.3|11319.8|11319.1|11316.3|11315.6|179
1592974200000|2020-06-24 04:50:00|11319|11318.4|11320.2|11319.6|11320.3|11319.6|11318.8|11318|160
1592974500000|2020-06-24 04:55:00|11320.1|11319.5|11315|11314.4|11320.4|11319.7|11314.9|11314.1|233
1592974800000|2020-06-24 05:00:00|11315.1|11314.5|11314.4|11313.5|11315.9|11315.2|11313.9|11313.1|262
1592975100000|2020-06-24 05:05:00|11314.3|11313.4|11316|11315.1|11316.4|11315.6|11313.4|11312.6|290
1592975400000|2020-06-24 05:10:00|11315.8|11315.2|11315.6|11315|11316.5|11315.9|11314.6|11314|173
1592975700000|2020-06-24 05:15:00|11315.7|11315.1|11315.8|11314.9|11316.4|11315.5|11315|11314.4|127
1592976000000|2020-06-24 05:20:00|11315.5|11314.6|11315.8|11314.9|11317.1|11316.3|11315.1|11314.3|199
1592976300000|2020-06-24 05:25:00|11315.6|11315|11316.8|11315.9|11317.6|11316.9|11315.6|11314.8|197
1592976600000|2020-06-24 05:30:00|11316.6|11315.7|11318.9|11318|11319|11318.2|11316.1|11315.4|205
1592976900000|2020-06-24 05:35:00|11318.5|11317.9|11320.8|11320.2|11321|11320.2|11317.8|11317.2|326
1592977200000|2020-06-24 05:40:00|11320.9|11320|11323.1|11322.2|11324|11323.3|11320.8|11320|285
1592977500000|2020-06-24 05:45:00|11323|11322.1|11320.5|11319.9|11323.1|11322.3|11320.4|11319.7|207
1592977800000|2020-06-24 05:50:00|11320.6|11320|11318.3|11317.4|11320.7|11320|11318.2|11317.4|255
1592978100000|2020-06-24 05:55:00|11318.4|11317.5|11315|11314.1|11318.6|11317.8|11315|11314.1|273
1592978400000|2020-06-24 06:00:00|11315.2|11314.3|11316.9|11316.3|11319.8|11319|11313|11312.2|528
1592978700000|2020-06-24 06:05:00|11317|11316.4|11321.6|11320.7|11322.9|11322.2|11316.8|11316.1|398
1592979000000|2020-06-24 06:10:00|11321.4|11320.8|11322.2|11321.6|11323|11322.2|11320.3|11319.5|294
1592979300000|2020-06-24 06:15:00|11322.4|11321.5|11324.5|11323.9|11325.5|11324.9|11322.2|11321.3|428
1592979600000|2020-06-24 06:20:00|11324.6|11324|11319.3|11318.7|11324.6|11324|11318|11317.2|357
1592979900000|2020-06-24 06:25:00|11319.4|11318.8|11323.3|11322.4|11323.8|11323|11318.1|11317.5|488
1592980200000|2020-06-24 06:30:00|11323.2|11322.3|11317.3|11316.7|11323.2|11322.3|11317.2|11316.6|403
1592980500000|2020-06-24 06:35:00|11317.4|11316.8|11316.8|11316.2|11318.1|11317.5|11314.7|11314.1|353
1592980800000|2020-06-24 06:40:00|11316.7|11316.1|11318.4|11317.8|11320.2|11319.5|11316.2|11315.6|365
1592981100000|2020-06-24 06:45:00|11318.6|11317.7|11319.7|11318.8|11321.3|11320.4|11317.4|11316.8|465
1592981400000|2020-06-24 06:50:00|11319.6|11319|11321.2|11320.6|11322.1|11321.5|11319.3|11318.5|323
1592981700000|2020-06-24 06:55:00|11321.1|11320.5|11318|11317.1|11321.1|11320.5|11318|11317.1|252
1592982000000|2020-06-24 07:00:00|11318.1|11317.2|11319.6|11319|11320.6|11319.9|11314.9|11314.2|622
1592982300000|2020-06-24 07:05:00|11319.7|11319.1|11315.5|11314.6|11323.3|11322.7|11314|11313.4|811
1592982600000|2020-06-24 07:10:00|11315.6|11314.7|11312.7|11312.1|11316|11315.3|11312.7|11312.1|696
1592982900000|2020-06-24 07:15:00|11312.8|11312.2|11307.9|11307.3|11315.7|11315|11307.1|11306.2|675
1592983200000|2020-06-24 07:20:00|11308|11307.4|11306.6|11306|11310.3|11309.6|11303.4|11302.7|852
1592983500000|2020-06-24 07:25:00|11306.7|11306.1|11298.9|11298|11307.9|11307.2|11297.8|11297.1|863
1592983800000|2020-06-24 07:30:00|11298.8|11297.9|11300.5|11299.9|11304|11303.4|11297.8|11297|870
1592984100000|2020-06-24 07:35:00|11300.6|11300|11295.5|11294.9|11302|11301.4|11295.3|11294.6|808
1592984400000|2020-06-24 07:40:00|11295.6|11295|11294.8|11293.9|11297.8|11296.9|11292|11291.1|1000
1592984700000|2020-06-24 07:45:00|11294.7|11293.8|11299|11298.4|11299.4|11298.6|11293|11292.4|784
1592985000000|2020-06-24 07:50:00|11298.9|11298.3|11296.9|11296|11299.5|11298.8|11292.2|11291.3|808
1592985300000|2020-06-24 07:55:00|11296.7|11296.1|11299.1|11297.5|11299.8|11299|11296|11295.4|551
1592985600000|2020-06-24 08:00:00|11299.3|11297.6|11300.7|11299.8|11302.6|11301.7|11296.7|11295.8|941
1592985900000|2020-06-24 08:05:00|11300.6|11300|11294.1|11293.2|11301.1|11300.2|11293.4|11292.7|736
1592986200000|2020-06-24 08:10:00|11294.2|11293.3|11289.4|11288.8|11295.4|11294.6|11289.1|11288.3|785
1592986500000|2020-06-24 08:15:00|11289.5|11288.9|11292.4|11291.8|11294.1|11293.2|11287.4|11286.8|783
1592986800000|2020-06-24 08:20:00|11292.3|11291.7|11293.9|11293|11294.3|11293.6|11288.4|11287.8|616
1592987100000|2020-06-24 08:25:00|11293.5|11292.9|11296.3|11295.4|11298.1|11297.4|11292.3|11291.7|620
1592987400000|2020-06-24 08:30:00|11296.1|11295.2|11294|11293.4|11296.2|11295.3|11289.9|11289.2|530
1592987700000|2020-06-24 08:35:00|11294.1|11293.5|11295.6|11295|11297.7|11297.1|11293.4|11292.8|389
1592988000000|2020-06-24 08:40:00|11295.3|11294.7|11297.6|11297|11298.6|11298|11293.6|11292.9|532
1592988300000|2020-06-24 08:45:00|11297.5|11296.9|11299.5|11298.9|11299.8|11299.2|11296|11295.4|434
1592988600000|2020-06-24 08:50:00|11299.6|11299|11301.6|11301|11302.8|11302.2|11298.7|11298.1|502
1592988900000|2020-06-24 08:55:00|11301.7|11301.1|11301.8|11300.9|11305.4|11304.8|11301.5|11300.9|504
1592989200000|2020-06-24 09:00:00|11301.9|11301|11303.1|11302.5|11304.7|11304.1|11300.4|11299.8|575
1592989500000|2020-06-24 09:05:00|11302.9|11302.3|11302.4|11301.8|11304.7|11304.1|11301.8|11301|442
1592989800000|2020-06-24 09:10:00|11302.3|11301.7|11286.3|11285.4|11302.6|11302|11280.3|11279.4|1304
1592990100000|2020-06-24 09:15:00|11286.4|11285.5|11272.5|11271.6|11290.3|11289.4|11269.3|11268.4|1329
1592990400000|2020-06-24 09:20:00|11272.6|11271.7|11283.1|11282.2|11284|11283.3|11272.6|11271.7|949
1592990700000|2020-06-24 09:25:00|11283.2|11282.3|11283.6|11283|11285.2|11284.4|11282.4|11281.8|684
1592991000000|2020-06-24 09:30:00|11283.5|11282.9|11290.9|11290|11290.9|11290|11283.3|11282.7|633
1592991300000|2020-06-24 09:35:00|11291|11290.1|11290.4|11289.5|11293.4|11292.5|11288|11287.1|761
1592991600000|2020-06-24 09:40:00|11290.3|11289.4|11294.6|11293.7|11295.1|11294.5|11289.5|11288.9|681
1592991900000|2020-06-24 09:45:00|11294.3|11293.9|11298.7|11298.1|11300.5|11299.7|11293.9|11293.3|596
1592992200000|2020-06-24 09:50:00|11298.9|11298.3|11299.8|11299.2|11301.1|11300.2|11297.5|11296.9|548
1592992500000|2020-06-24 09:55:00|11299.6|11299|11303.9|11303|11305|11304.4|11299.5|11298.9|541
1592992800000|2020-06-24 10:00:00|11303.8|11302.9|11302.5|11301.6|11308.2|11307.6|11301.4|11300.6|741
1592993100000|2020-06-24 10:05:00|11302.6|11301.7|11301.3|11300.7|11304.7|11304|11300.7|11300.1|482
1592993400000|2020-06-24 10:10:00|11301.5|11300.6|11296.7|11295.8|11301.5|11300.6|11295.6|11294.7|558
1592993700000|2020-06-24 10:15:00|11296.8|11295.9|11297|11296.4|11297.1|11296.4|11293.4|11292.6|546
1592994000000|2020-06-24 10:20:00|11296.9|11296.3|11300|11299.4|11300.3|11299.7|11294.5|11293.9|474
1592994300000|2020-06-24 10:25:00|11299.4|11298.8|11298.1|11297.2|11300.6|11300|11297.6|11296.8|393
1592994600000|2020-06-24 10:30:00|11298.2|11297.3|11301|11300.1|11302.7|11302|11297|11296.4|474
1592994900000|2020-06-24 10:35:00|11300.8|11300.2|11305.4|11304.5|11306|11305.3|11299.6|11298.8|452
1592995200000|2020-06-24 10:40:00|11305.3|11304.4|11299.7|11298.8|11306.7|11305.8|11298.7|11297.9|549
1592995500000|2020-06-24 10:45:00|11300|11299.1|11304.8|11304.2|11305.2|11304.3|11299.2|11298.4|440
1592995800000|2020-06-24 10:50:00|11304.9|11304.3|11305.1|11304.2|11306.8|11306.2|11303.7|11303.1|434
1592996100000|2020-06-24 10:55:00|11305|11304.1|11307.7|11306.8|11309|11308.2|11304.8|11304.1|519
1592996400000|2020-06-24 11:00:00|11307.5|11306.9|11307.7|11306.8|11311.5|11310.9|11306.6|11305.8|625
1592996700000|2020-06-24 11:05:00|11307.8|11306.9|11302.9|11302|11308|11307.1|11302.9|11302|526
1592997000000|2020-06-24 11:10:00|11303.1|11302.2|11305.2|11304.3|11305.9|11305.3|11301.5|11300.8|544
1592997300000|2020-06-24 11:15:00|11305.1|11304.2|11308.1|11307.2|11308.8|11308.1|11304.6|11304|537
1592997600000|2020-06-24 11:20:00|11308|11307.1|11302.1|11301.2|11310.1|11309.3|11301.9|11301.1|594
1592997900000|2020-06-24 11:25:00|11302|11301.1|11300.8|11300.2|11302.9|11302|11299.3|11298.4|563
1592998200000|2020-06-24 11:30:00|11300.9|11300.3|11296.1|11295.2|11302.2|11301.6|11295.9|11295.2|612
1592998500000|2020-06-24 11:35:00|11296|11295.4|11294.8|11293.9|11298.7|11298|11294.3|11293.7|532
1592998800000|2020-06-24 11:40:00|11294.9|11294|11290.5|11289.6|11295.9|11295|11290.4|11289.6|699
1592999100000|2020-06-24 11:45:00|11290.4|11289.5|11293.4|11292.8|11293.9|11293|11289.1|11288.2|448
1592999400000|2020-06-24 11:50:00|11293.7|11292.7|11289.9|11289.3|11295.9|11295.3|11289.8|11289.2|571
1592999700000|2020-06-24 11:55:00|11290|11289.4|11284.2|11283.3|11290.9|11290.2|11283.1|11282.5|471
1593000000000|2020-06-24 12:00:00|11284.4|11283.5|11283|11282.1|11285.3|11284.6|11282.6|11281.8|693
1593000300000|2020-06-24 12:05:00|11282.9|11282|11279.5|11278.9|11283.1|11282.3|11277.1|11276.5|720
1593000600000|2020-06-24 12:10:00|11279.7|11278.8|11280.6|11280|11283.4|11282.6|11275.2|11274.5|741
1593000900000|2020-06-24 12:15:00|11280.4|11279.5|11279.2|11278.6|11280.4|11279.5|11276.6|11275.7|701
1593001200000|2020-06-24 12:20:00|11279.4|11278.8|11280.6|11280|11281.5|11280.8|11278.6|11277.9|719
1593001500000|2020-06-24 12:25:00|11280.7|11280.1|11282.8|11281.9|11284.4|11283.8|11279.7|11279.1|712
1593001800000|2020-06-24 12:30:00|11282.7|11282.1|11277.4|11276.5|11282.8|11282.1|11272.5|11271.9|824
1593002100000|2020-06-24 12:35:00|11277.5|11276.6|11278.7|11277.8|11279.2|11278.6|11272.5|11271.8|735
1593002400000|2020-06-24 12:40:00|11278.6|11277.7|11276.8|11276.2|11280.7|11279.8|11276.3|11275.7|557
1593002700000|2020-06-24 12:45:00|11276.9|11276.3|11272.4|11271.5|11279.3|11278.7|11271.3|11270.7|661
1593003000000|2020-06-24 12:50:00|11272.3|11271.4|11274.8|11273.9|11275.7|11274.9|11271|11270.4|684
1593003300000|2020-06-24 12:55:00|11274.9|11274|11274|11273.1|11275.7|11274.8|11273.8|11272.9|527
1593003600000|2020-06-24 13:00:00|11274.1|11273.2|11276.4|11275.8|11279.4|11278.5|11270.7|11269.8|789
1593003900000|2020-06-24 13:05:00|11276.7|11275.9|11279.3|11278.7|11280.5|11279.7|11276.1|11275.5|682
1593004200000|2020-06-24 13:10:00|11279.6|11278.6|11278.3|11277.4|11282.9|11282.3|11275.3|11274.6|666
1593004500000|2020-06-24 13:15:00|11278.5|11277.9|11270.3|11269.4|11278.7|11278.1|11269.1|11268.2|851
1593004800000|2020-06-24 13:20:00|11270.2|11269.3|11270.5|11269.6|11271.6|11270.8|11268.5|11267.6|781
1593005100000|2020-06-24 13:25:00|11270.3|11269.7|11269.6|11268.7|11271.6|11271|11268.2|11267.5|636
1593005400000|2020-06-24 13:30:00|11269.9|11269.3|11266.6|11265.7|11270.9|11270.3|11265.6|11265|961
1593005700000|2020-06-24 13:35:00|11266.7|11265.8|11272.3|11271.7|11274|11273.1|11266.6|11265.7|868
1593006000000|2020-06-24 13:40:00|11272.4|11271.5|11274.6|11274|11275.1|11274.5|11270.8|11270.1|745
1593006300000|2020-06-24 13:45:00|11274.8|11273.9|11272.5|11271.9|11276.9|11276.3|11271.4|11270.5|677
1593006600000|2020-06-24 13:50:00|11272.9|11272.3|11269.5|11268.9|11274.2|11273.4|11266.8|11266.1|825
1593006900000|2020-06-24 13:55:00|11269.4|11268.8|11267.3|11266.4|11272|11271.4|11265.4|11264.7|895
1593007200000|2020-06-24 14:00:00|11267.4|11266.5|11266.2|11265.3|11268.8|11267.9|11262.5|11261.6|950
1593007500000|2020-06-24 14:05:00|11266.3|11265.4|11261.6|11260.7|11267.7|11266.9|11257.6|11256.9|900
1593007800000|2020-06-24 14:10:00|11261.3|11260.8|11272.7|11272.1|11275|11274.4|11260.6|11260|894
1593008100000|2020-06-24 14:15:00|11272.6|11272|11277|11276.1|11277.1|11276.4|11271|11270.1|821
1593008400000|2020-06-24 14:20:00|11277.1|11276.2|11278.7|11277.8|11279.7|11279|11274.2|11273.3|828
1593008700000|2020-06-24 14:25:00|11278.4|11277.7|11276.2|11275.3|11280.1|11279.3|11275.5|11274.7|782
1593009000000|2020-06-24 14:30:00|11276|11275.1|11265|11264.1|11277.5|11276.6|11261.5|11260.6|989
1593009300000|2020-06-24 14:35:00|11264.6|11263.7|11266.3|11265.4|11269.2|11268.3|11262.3|11261.4|1137
1593009600000|2020-06-24 14:40:00|11266.2|11265.3|11268.6|11267.7|11270.4|11269.5|11265.3|11264.5|906
1593009900000|2020-06-24 14:45:00|11268.7|11267.8|11268.1|11267.2|11269.9|11269.3|11265.2|11264.3|833
1593010200000|2020-06-24 14:50:00|11268.2|11267.3|11273|11272.1|11274.8|11273.9|11263|11262.1|1111
1593010500000|2020-06-24 14:55:00|11272.9|11272|11278.1|11277.2|11278.5|11277.7|11268|11267.1|1210
1593010800000|2020-06-24 15:00:00|11278.2|11277.3|11278.1|11277.2|11278.5|11277.6|11273.4|11272.5|969
1593011100000|2020-06-24 15:05:00|11278|11277.1|11272.5|11271.6|11281.6|11280.9|11271.8|11270.9|925
1593011400000|2020-06-24 15:10:00|11272.6|11271.7|11262.9|11262|11273.1|11272.2|11262.6|11261.8|919
1593011700000|2020-06-24 15:15:00|11263|11262.1|11263|11262.1|11266|11265.1|11261|11260.1|815
1593012000000|2020-06-24 15:20:00|11263.1|11262.2|11266.9|11266|11267.6|11266.7|11262.2|11261.4|822
1593012300000|2020-06-24 15:25:00|11267|11266.1|11269.9|11269|11271.6|11270.9|11266.3|11265.4|913
1593012600000|2020-06-24 15:30:00|11270|11269.1|11267.6|11266.7|11272.4|11271.6|11266|11265.1|924
1593012900000|2020-06-24 15:35:00|11268|11267.1|11265.6|11264.7|11272.7|11271.8|11264.2|11263.4|827
1593013200000|2020-06-24 15:40:00|11265.5|11264.6|11269.3|11268.4|11269.4|11268.5|11263.6|11262.7|838
1593013500000|2020-06-24 15:45:00|11269.2|11268.3|11270.1|11269.2|11274.4|11273.5|11267.5|11266.8|940
1593013800000|2020-06-24 15:50:00|11270|11269.1|11271.7|11270.8|11273.5|11272.6|11267.2|11266.3|870
1593014100000|2020-06-24 15:55:00|11271.6|11270.7|11271.3|11270.4|11275.3|11274.6|11270.3|11269.6|713
1593014400000|2020-06-24 16:00:00|11271.2|11270.3|11269.9|11269|11274.7|11273.8|11268.7|11267.9|696
1593014700000|2020-06-24 16:05:00|11270.1|11269.2|11269.1|11268.2|11270.5|11269.6|11267.1|11266.2|719
1593015000000|2020-06-24 16:10:00|11269|11268.1|11271.5|11270.9|11272.5|11271.6|11267.4|11266.7|726
1593015300000|2020-06-24 16:15:00|11271.7|11270.8|11279.9|11279|11280.6|11279.7|11271.3|11270.4|704
1593015600000|2020-06-24 16:20:00|11280|11279.1|11278.1|11277.2|11281.2|11280.4|11277.4|11276.5|490
1593015900000|2020-06-24 16:25:00|11278.2|11277.3|11274.3|11273.4|11279.1|11278.2|11273.8|11272.9|601
1593016200000|2020-06-24 16:30:00|11274.2|11273.3|11271.1|11270.2|11275.1|11274.2|11270.6|11269.7|671
1593016500000|2020-06-24 16:35:00|11271.2|11270.3|11270.9|11270.3|11272.3|11271.4|11269.6|11268.7|615
1593016800000|2020-06-24 16:40:00|11270.8|11270.2|11276.6|11276|11276.7|11276.1|11270.8|11270.2|522
1593017100000|2020-06-24 16:45:00|11276.7|11276.1|11273.9|11273.3|11277.1|11276.4|11273.4|11272.7|513
1593017400000|2020-06-24 16:50:00|11274.1|11273.2|11274.3|11273.4|11275.4|11274.7|11272.3|11271.7|428
1593017700000|2020-06-24 16:55:00|11274.2|11273.3|11278.8|11277.9|11280.1|11279.5|11273.9|11273.1|522
1593018000000|2020-06-24 17:00:00|11278.9|11278|11277.5|11276.9|11279.1|11278.4|11275.9|11275.2|532
1593018300000|2020-06-24 17:05:00|11277.8|11277.2|11275.8|11275.2|11280.7|11280|11274.7|11274|514
1593018600000|2020-06-24 17:10:00|11275.9|11275.3|11275.9|11275|11277.7|11277|11273.8|11273|514
1593018900000|2020-06-24 17:15:00|11275.8|11275.2|11278.8|11277.9|11281.1|11280.5|11275.3|11274.6|535
1593019200000|2020-06-24 17:20:00|11278.9|11278|11275.7|11275.1|11280.1|11279.3|11275.6|11274.8|575
1593019500000|2020-06-24 17:25:00|11275.6|11275|11272|11271.1|11276.4|11275.7|11271.3|11270.6|517
1593019800000|2020-06-24 17:30:00|11271.9|11271|11267.6|11266.7|11272.7|11272.1|11266.8|11266|606
1593020100000|2020-06-24 17:35:00|11267.5|11266.6|11266.8|11266.2|11268.7|11268.1|11265.9|11265.2|499
1593020400000|2020-06-24 17:40:00|11266.9|11266|11266.5|11265.6|11268.1|11267.3|11265.1|11264.2|483
1593020700000|2020-06-24 17:45:00|11266.6|11265.7|11266.4|11265.8|11267.4|11266.6|11263.8|11263.2|608
1593021000000|2020-06-24 17:50:00|11266.3|11265.5|11265|11264.1|11267.4|11266.5|11264.2|11263.5|478
1593021300000|2020-06-24 17:55:00|11264.8|11264.2|11261.9|11261.3|11265.6|11264.9|11261.9|11261|527
1593021600000|2020-06-24 18:00:00|11262|11261.4|11256.6|11255.7|11263.3|11262.6|11255.9|11255|640
1593021900000|2020-06-24 18:05:00|11256.9|11256|11259.7|11258.8|11260.3|11259.6|11256.7|11255.9|545
1593022200000|2020-06-24 18:10:00|11259.8|11258.9|11257.2|11256.6|11260.2|11259.5|11256.8|11256|494
1593022500000|2020-06-24 18:15:00|11257.3|11256.7|11259.4|11258.8|11259.9|11259.1|11257.2|11256.6|600
1593022800000|2020-06-24 18:20:00|11259.6|11258.7|11258.3|11257.7|11260.3|11259.6|11257.2|11256.5|466
1593023100000|2020-06-24 18:25:00|11258.4|11257.8|11259.7|11259.1|11260|11259.3|11257.8|11257.1|545
1593023400000|2020-06-24 18:30:00|11259.6|11259|11259.8|11259.2|11260.1|11259.4|11257.6|11257|347
1593023700000|2020-06-24 18:35:00|11259.7|11259.1|11257.7|11257.1|11260|11259.3|11257|11256.4|370
1593024000000|2020-06-24 18:40:00|11257.9|11257|11257.7|11257.1|11258.4|11257.6|11256.2|11255.5|577
1593024300000|2020-06-24 18:45:00|11257.3|11256.7|11257.5|11256.6|11259.7|11259.1|11256.5|11255.9|412
1593024600000|2020-06-24 18:50:00|11257.4|11256.5|11256.1|11255.2|11258|11257.3|11255.5|11254.9|380
1593024900000|2020-06-24 18:55:00|11256.3|11255.4|11259.2|11258.3|11260.3|11259.6|11255.5|11254.9|561
1593025200000|2020-06-24 19:00:00|11259.1|11258.6|11259.7|11258.8|11260.2|11259.6|11258.1|11257.5|504
1593025500000|2020-06-24 19:05:00|11259.5|11258.9|11259|11258.4|11260|11259.3|11257.8|11257.1|435
1593025800000|2020-06-24 19:10:00|11258.9|11258.3|11262.9|11262|11263.4|11262.5|11257.8|11257.2|403
1593026100000|2020-06-24 19:15:00|11263|11262.1|11264.2|11263.3|11264.6|11263.9|11261.3|11260.6|492
1593026400000|2020-06-24 19:20:00|11264.3|11263.4|11262.7|11262.1|11264.6|11263.9|11262.5|11261.9|318
1593026700000|2020-06-24 19:25:00|11262.8|11262.2|11262.9|11262.3|11264.2|11263.6|11262.1|11261.5|358
1593027000000|2020-06-24 19:30:00|11262.8|11262.2|11262.8|11262.2|11263.8|11263|11261.4|11260.6|401
1593027300000|2020-06-24 19:35:00|11262.5|11261.9|11261.8|11261.2|11264.1|11263.2|11261.3|11260.6|332
1593027600000|2020-06-24 19:40:00|11261.6|11261|11263.8|11263.2|11264.1|11263.4|11261.4|11260.7|422
1593027900000|2020-06-24 19:45:00|11263.5|11262.9|11261.6|11260.7|11263.9|11263.2|11261.4|11260.6|405
1593028200000|2020-06-24 19:50:00|11261.4|11260.8|11257.5|11256.6|11261.4|11260.8|11255.1|11254.5|511
1593028500000|2020-06-24 19:55:00|11257.4|11256.8|11252.4|11251.5|11258.4|11257.6|11251.4|11250.7|548
1593028800000|2020-06-24 20:00:00|11252.6|11252|11251.6|11250.7|11255|11254.4|11251.1|11250.5|340
1593029100000|2020-06-24 20:05:00|11251.7|11250.8|11252.9|11252.3|11253.2|11252.4|11251.1|11250.4|258
1593029400000|2020-06-24 20:10:00|11252.8|11252.2|11254.5|11253.9|11254.8|11253.9|11251.7|11251.1|320
1593029700000|2020-06-24 20:15:00|11255|11254.1|11253|11252.1|11255|11254.1|11251.8|11251.1|168
1593030000000|2020-06-24 20:20:00|11253.1|11252.2|11251.1|11250.2|11254.5|11253.8|11250.9|11250.2|204
1593030300000|2020-06-24 20:25:00|11250.9|11250.3|11251.8|11250.9|11252.6|11251.8|11250.8|11250|238
1593030600000|2020-06-24 20:30:00|11251.9|11251|11252|11251.1|11253.2|11252.4|11250.4|11249.7|229
1593030900000|2020-06-24 20:35:00|11251.9|11251|11250.8|11250.2|11252|11251.1|11250.3|11249.7|118
1593031200000|2020-06-24 20:40:00|11251|11250.1|11250.7|11249.8|11251.4|11250.7|11250.2|11249.6|122
1593031500000|2020-06-24 20:45:00|11250.8|11249.9|11250.2|11249.3|11252.3|11251.4|11249.6|11248.7|214
1593031800000|2020-06-24 20:50:00|11250.1|11249.2|11249|11248.1|11250.7|11249.8|11248.8|11247.9|192
1593032100000|2020-06-24 20:55:00|11249.1|11248.2|11251.8|11250.6|11251.9|11250.8|11249|11248.1|295
1593032400000|2020-06-24 21:00:00|11251.9|11250.3|11254.2|11250.3|11254.6|11251.6|11251.7|11250.1|50
1593032700000|2020-06-24 21:05:00|11255.2|11249.9|11255.1|11250.9|11255.9|11251.4|11253.9|11249.6|158
1593033000000|2020-06-24 21:10:00|11255|11251|11258.7|11253.7|11259.3|11254.9|11254.6|11250.4|226
1593033300000|2020-06-24 21:15:00|11258.3|11253.8|11256.9|11250.9|11259.2|11255.4|11255.9|11250.1|273
1593033600000|2020-06-24 21:20:00|11256.8|11250.8|11258.3|11253|11259.3|11254.3|11255.7|11249.7|230
1593033900000|2020-06-24 21:25:00|11258.1|11253.1|11258.3|11252.3|11259|11253.7|11257|11251|181
1593034200000|2020-06-24 21:30:00|11257.3|11251.3|11257.7|11252.1|11258.7|11253.3|11256.8|11251.1|256
1593034500000|2020-06-24 21:35:00|11257.6|11252|11256.7|11251.9|11257.9|11252.9|11254.6|11250.2|366
1593034800000|2020-06-24 21:40:00|11257.2|11251.2|11256.9|11254|11260.3|11255.4|11256.5|11251.1|418
1593035100000|2020-06-24 21:45:00|11257|11254.2|11258.1|11253.6|11259.2|11254.8|11256.4|11250.4|443
1593035400000|2020-06-24 21:50:00|11258.4|11253.1|11257.1|11252.7|11258.5|11254.5|11256.3|11251.1|245
1593035700000|2020-06-24 21:55:00|11256.7|11252.9|11258.2|11252.9|11258.7|11253.1|11256.6|11251.4|225
1593036000000|2020-06-24 22:00:00|11258.4|11252.7|11253.4|11252.5|11258.7|11254|11253.2|11251.5|663
1593036300000|2020-06-24 22:05:00|11253.8|11252.3|11253.5|11252.6|11254.2|11253.1|11252.5|11251.5|309
1593036600000|2020-06-24 22:10:00|11253.7|11252.8|11251.6|11250.7|11254|11252.8|11251.5|11250.3|265
1593036900000|2020-06-24 22:15:00|11252|11251.1|11250.8|11249.9|11252.6|11251.6|11250.5|11249.7|169
1593037200000|2020-06-24 22:20:00|11250.9|11250|11251.8|11250.9|11252|11251.1|11250.2|11249.3|166
1593037500000|2020-06-24 22:25:00|11251.9|11251|11252.4|11251.5|11253.2|11252.3|11251.8|11250.9|205
1593037800000|2020-06-24 22:30:00|11252.3|11251.4|11252.5|11251.6|11253.5|11252.6|11252.3|11251.3|164
1593038100000|2020-06-24 22:35:00|11252.4|11251.5|11252.3|11251.4|11252.6|11251.7|11251.9|11251|54
1593038400000|2020-06-24 22:40:00|11252.4|11251.5|11252.8|11251.9|11252.9|11252|11252.2|11251.3|86
1593038700000|2020-06-24 22:45:00|11252.9|11252|11253.4|11252.5|11254.4|11253.5|11252.8|11251.9|77
1593039000000|2020-06-24 22:50:00|11253.3|11252.4|11251.9|11251|11253.4|11252.5|11251.5|11250.6|66
1593039300000|2020-06-24 22:55:00|11251.8|11250.9|11252.9|11252|11252.9|11252|11251.2|11250.3|116
1593039600000|2020-06-24 23:00:00|11253|11252.1|11252.6|11251.7|11253.1|11252.2|11251.9|11251|101
1593039900000|2020-06-24 23:05:00|11252.5|11251.6|11251.8|11250.9|11252.6|11251.7|11251.7|11250.8|106
1593040200000|2020-06-24 23:10:00|11251.5|11250.6|11251.2|11250.3|11251.8|11250.9|11249.7|11248.8|169
1593040500000|2020-06-24 23:15:00|11251.3|11250.4|11250.3|11249.4|11251.4|11250.5|11250.3|11249.4|83
1593040800000|2020-06-24 23:20:00|11250.4|11249.5|11248.9|11248|11251.1|11250.3|11248.8|11247.9|156
1593041100000|2020-06-24 23:25:00|11249|11248.1|11250.3|11249.7|11250.4|11249.7|11249|11248.1|208
1593041400000|2020-06-24 23:30:00|11250.2|11249.6|11251.8|11250.9|11252.4|11251.5|11250.2|11249.5|187
1593041700000|2020-06-24 23:35:00|11251.9|11251|11250.6|11249.7|11251.9|11251|11249.7|11248.9|231
1593042000000|2020-06-24 23:40:00|11250.7|11249.8|11251.1|11250.5|11251.4|11250.5|11250.3|11249.5|160
1593042300000|2020-06-24 23:45:00|11251.3|11250.4|11251|11250.1|11252|11251.2|11250.8|11249.9|202
1593042600000|2020-06-24 23:50:00|11250.7|11250.2|11250.4|11249.5|11251.6|11250.8|11249.4|11248.7|184
1593042900000|2020-06-24 23:55:00|11250.3|11249.4|11250.6|11249.7|11251.4|11250.6|11249.9|11249|199
1593043200000|2020-06-25 00:00:00|11250.7|11249.8|11249.5|11248.6|11252|11251.1|11246.2|11245.3|547
1593043500000|2020-06-25 00:05:00|11249.8|11248.9|11249.5|11248.6|11252.4|11251.5|11249.2|11248.3|458
1593043800000|2020-06-25 00:10:00|11249.6|11248.7|11247.9|11247|11250.5|11249.6|11247.2|11246.3|401
1593044100000|2020-06-25 00:15:00|11248|11247.1|11249.6|11248.7|11250.1|11249.2|11247.6|11246.8|417
1593044400000|2020-06-25 00:20:00|11249.4|11248.8|11252.6|11251.7|11252.6|11251.9|11248.3|11247.6|377
1593044700000|2020-06-25 00:25:00|11252.5|11251.6|11253.5|11252.6|11254|11253.2|11251.7|11250.9|362
1593045000000|2020-06-25 00:30:00|11253.6|11252.7|11252.4|11251.5|11256.4|11255.5|11252.2|11251.3|359
1593045300000|2020-06-25 00:35:00|11252.6|11251.7|11251.5|11250.6|11252.8|11252|11251.2|11250.3|250
1593045600000|2020-06-25 00:40:00|11251.4|11250.5|11251|11250.1|11252.1|11251.2|11250.1|11249.2|258
1593045900000|2020-06-25 00:45:00|11250.8|11249.9|11253.4|11252.5|11255|11254.1|11250.4|11249.5|355
1593046200000|2020-06-25 00:50:00|11253.3|11252.4|11257|11256.1|11257|11256.1|11252.2|11251.3|358
1593046500000|2020-06-25 00:55:00|11256.9|11256|11256.5|11255.6|11259|11258.1|11256.1|11255.2|459
1593046800000|2020-06-25 01:00:00|11256.4|11255.5|11259|11258.1|11260.2|11259.5|11255.8|11254.9|358
1593047100000|2020-06-25 01:05:00|11258.8|11257.9|11257.4|11256.5|11259|11258.1|11255.7|11254.8|348
1593047400000|2020-06-25 01:10:00|11257.5|11256.6|11255.5|11254.6|11257.6|11256.7|11255.3|11254.4|270
1593047700000|2020-06-25 01:15:00|11255.6|11254.7|11256|11255.1|11257.3|11256.4|11255.2|11254.5|321
1593048000000|2020-06-25 01:20:00|11255.9|11255|11258.1|11257.2|11259.1|11258.2|11255.6|11254.7|271
1593048300000|2020-06-25 01:25:00|11258.4|11257.5|11255.9|11255|11258.5|11257.6|11255.1|11254.2|356
1593048600000|2020-06-25 01:30:00|11256|11255.1|11254.2|11253.3|11256|11255.1|11252.9|11252|476
1593048900000|2020-06-25 01:35:00|11254.3|11253.4|11253.8|11252.9|11254.5|11253.6|11252|11251.1|256
1593049200000|2020-06-25 01:40:00|11253.7|11252.8|11251.2|11250.3|11253.7|11252.8|11250.1|11249.3|455
1593049500000|2020-06-25 01:45:00|11251.1|11250.2|11252.2|11251.3|11253.6|11252.7|11251|11250.1|375
1593049800000|2020-06-25 01:50:00|11252.1|11251.2|11253.6|11252.7|11254.1|11253.2|11252.1|11251.2|327
1593050100000|2020-06-25 01:55:00|11253.5|11252.6|11250.6|11249.7|11253.5|11252.6|11250|11249.3|444
1593050400000|2020-06-25 02:00:00|11250.3|11249.4|11246.9|11246|11251|11250.1|11246.5|11245.6|354
1593050700000|2020-06-25 02:05:00|11247|11246.1|11248.6|11247.7|11250.5|11249.6|11246.9|11246|386
1593051000000|2020-06-25 02:10:00|11248.5|11247.6|11244.7|11243.8|11248.7|11247.9|11244.1|11243.2|427
1593051300000|2020-06-25 02:15:00|11244.6|11243.7|11247.1|11246.2|11248.2|11247.3|11244.5|11243.6|453
1593051600000|2020-06-25 02:20:00|11247|11246.1|11244.4|11243.5|11248.7|11247.9|11243.8|11243|398
1593051900000|2020-06-25 02:25:00|11244.5|11243.6|11247.5|11246.6|11248.1|11247.2|11243.9|11243|297
1593052200000|2020-06-25 02:30:00|11247.6|11246.7|11245|11244.1|11247.8|11246.9|11244.9|11244|309
1593052500000|2020-06-25 02:35:00|11245.1|11244.2|11244.5|11243.6|11245.7|11244.8|11243.8|11243|425
1593052800000|2020-06-25 02:40:00|11244.4|11243.5|11245.1|11244.2|11245.6|11244.7|11243.5|11242.6|378
1593053100000|2020-06-25 02:45:00|11245.4|11244.5|11244.4|11243.5|11245.5|11244.6|11244|11243.1|316
1593053400000|2020-06-25 02:50:00|11244.3|11243.4|11243.6|11242.7|11244.9|11244.2|11243|11242.4|279
1593053700000|2020-06-25 02:55:00|11243.7|11242.8|11246.2|11245.3|11246.6|11245.9|11243.3|11242.4|342
1593054000000|2020-06-25 03:00:00|11246.1|11245.2|11248.2|11247.3|11248.2|11247.4|11245.3|11244.5|467
1593054300000|2020-06-25 03:05:00|11248.3|11247.4|11248.1|11247.2|11249.6|11248.7|11247.6|11246.9|367
1593054600000|2020-06-25 03:10:00|11248.2|11247.3|11248.7|11248.1|11249.1|11248.3|11248.1|11247.2|248
1593054900000|2020-06-25 03:15:00|11248.8|11248.2|11249.5|11248.6|11250.4|11249.5|11248.4|11247.7|287
1593055200000|2020-06-25 03:20:00|11249.6|11248.7|11247.6|11246.7|11249.6|11248.9|11246.5|11245.6|270
1593055500000|2020-06-25 03:25:00|11247.7|11246.8|11248.6|11247.7|11249.6|11248.9|11247.1|11246.4|231
1593055800000|2020-06-25 03:30:00|11248.4|11247.5|11247.5|11246.6|11249.8|11248.9|11246.9|11246.1|375
1593056100000|2020-06-25 03:35:00|11247.6|11246.7|11245.4|11244.8|11247.6|11246.7|11244.2|11243.4|393
1593056400000|2020-06-25 03:40:00|11245.5|11244.6|11244.7|11243.8|11246.4|11245.5|11243.9|11243|274
1593056700000|2020-06-25 03:45:00|11244.5|11243.6|11240.6|11239.7|11245.6|11244.7|11240.5|11239.6|401
1593057000000|2020-06-25 03:50:00|11240.7|11239.8|11241.4|11240.5|11242.1|11241.2|11240.4|11239.5|292
1593057300000|2020-06-25 03:55:00|11241.3|11240.4|11242.6|11241.7|11243.1|11242.2|11241.2|11240.3|282
1593057600000|2020-06-25 04:00:00|11242.7|11241.8|11242.9|11242|11243.5|11242.8|11242.3|11241.4|261
1593057900000|2020-06-25 04:05:00|11243|11242.1|11244|11243.1|11245.3|11244.4|11242.9|11242|294
1593058200000|2020-06-25 04:10:00|11243.9|11243|11242.7|11241.8|11243.9|11243.2|11241.5|11240.6|302
1593058500000|2020-06-25 04:15:00|11242.8|11241.9|11242.1|11241.2|11242.9|11242|11241.8|11240.9|254
1593058800000|2020-06-25 04:20:00|11242|11241.1|11244.3|11243.4|11245.1|11244.2|11242|11241.1|272
1593059100000|2020-06-25 04:25:00|11244.2|11243.3|11244.7|11243.8|11244.8|11243.9|11243.9|11243.1|123
1593059400000|2020-06-25 04:30:00|11244.8|11243.9|11247.2|11246.3|11247.8|11246.9|11244.5|11243.6|380
1593059700000|2020-06-25 04:35:00|11247.1|11246.2|11246.2|11245.3|11247.5|11246.6|11245.8|11245|372
1593060000000|2020-06-25 04:40:00|11246.3|11245.4|11247.1|11246.2|11247.7|11247|11246|11245.1|181
1593060300000|2020-06-25 04:45:00|11247.2|11246.3|11248|11247.4|11248.7|11247.8|11247.1|11246.2|260
1593060600000|2020-06-25 04:50:00|11247.9|11247.3|11248.7|11247.8|11248.9|11248.2|11247.6|11247|203
1593060900000|2020-06-25 04:55:00|11248.6|11247.7|11249.1|11248.2|11249.3|11248.6|11248.2|11247.5|222
1593061200000|2020-06-25 05:00:00|11249|11248.4|11251.1|11250.2|11251.8|11250.9|11249|11248.1|300
1593061500000|2020-06-25 05:05:00|11250.7|11249.8|11251|11250.1|11251.5|11250.7|11249|11248.1|245
1593061800000|2020-06-25 05:10:00|11250.9|11250|11250.1|11249.2|11251.5|11250.8|11249|11248.1|230
1593062100000|2020-06-25 05:15:00|11250.2|11249.3|11249.6|11248.7|11250.3|11249.4|11248.8|11248|186
1593062400000|2020-06-25 05:20:00|11249.4|11248.5|11251.3|11250.4|11251.3|11250.4|11249.4|11248.5|230
1593062700000|2020-06-25 05:25:00|11251.5|11250.9|11253|11252.1|11253.5|11252.6|11251.5|11250.6|274
1593063000000|2020-06-25 05:30:00|11252.9|11252|11253.1|11252.5|11253.8|11252.9|11251.5|11250.7|275
1593063300000|2020-06-25 05:35:00|11252.9|11252.2|11253|11252.4|11253.7|11253|11251.2|11250.3|346
1593063600000|2020-06-25 05:40:00|11252.9|11252.1|11251.4|11250.5|11253.1|11252.3|11251.3|11250.4|265
1593063900000|2020-06-25 05:45:00|11251.5|11250.6|11250.9|11250|11252.7|11251.9|11250.8|11249.9|260
1593064200000|2020-06-25 05:50:00|11250.8|11249.9|11248.1|11247.2|11250.9|11250|11248|11247.1|334
1593064500000|2020-06-25 05:55:00|11248|11247.1|11248.6|11247.7|11248.6|11247.7|11246.3|11245.5|322
1593064800000|2020-06-25 06:00:00|11248.5|11247.6|11250.8|11249.9|11254.1|11253.2|11248.4|11247.5|544
1593065100000|2020-06-25 06:05:00|11250.9|11250|11246.6|11246|11251.5|11250.6|11245.2|11244.4|594
1593065400000|2020-06-25 06:10:00|11246.8|11245.9|11247|11246.1|11249.1|11248.2|11245.7|11244.9|491
1593065700000|2020-06-25 06:15:00|11246.9|11246|11243.5|11242.9|11247.7|11246.8|11243.5|11242.7|459
1593066000000|2020-06-25 06:20:00|11243.9|11243|11241.8|11241.2|11246|11245.1|11241.7|11241|517
1593066300000|2020-06-25 06:25:00|11242.1|11241.4|11238.6|11238|11243.1|11242.4|11238.5|11237.6|577
1593066600000|2020-06-25 06:30:00|11238.8|11237.9|11241.2|11240.6|11241.3|11240.6|11236.9|11236|582
1593066900000|2020-06-25 06:35:00|11241.3|11240.4|11243.6|11243|11243.9|11243.1|11240|11239.1|571
1593067200000|2020-06-25 06:40:00|11243.1|11242.5|11241.8|11240.9|11243.5|11242.6|11240.8|11239.9|520
1593067500000|2020-06-25 06:45:00|11241.7|11240.8|11244.2|11243.3|11244.9|11244|11240.6|11239.8|565
1593067800000|2020-06-25 06:50:00|11244.4|11243.5|11243|11242.4|11245.1|11244.2|11242.4|11241.6|451
1593068100000|2020-06-25 06:55:00|11243.1|11242.2|11237.8|11236.9|11243.1|11242.3|11235.6|11234.8|794
1593068400000|2020-06-25 07:00:00|11237.5|11236.6|11242|11241.1|11242.4|11241.5|11237|11236.1|738
1593068700000|2020-06-25 07:05:00|11242.1|11241.2|11238.9|11238.3|11242.6|11241.8|11238.8|11238.2|571
1593069000000|2020-06-25 07:10:00|11238.5|11237.9|11226.6|11225.7|11238.6|11237.9|11224.3|11223.4|968
1593069300000|2020-06-25 07:15:00|11226.7|11225.8|11228.8|11228.2|11229|11228.4|11224.5|11223.6|965
1593069600000|2020-06-25 07:20:00|11229.1|11228.1|11231.5|11230.9|11234.8|11234.2|11228.2|11227.5|873
1593069900000|2020-06-25 07:25:00|11231.7|11230.8|11238.5|11237.6|11238.6|11237.8|11230.4|11229.7|805
1593070200000|2020-06-25 07:30:00|11238.6|11237.7|11243.1|11242.2|11245|11244.4|11237|11236.2|764
1593070500000|2020-06-25 07:35:00|11243.2|11242.3|11241.3|11240.7|11243.3|11242.4|11238.6|11237.8|668
1593070800000|2020-06-25 07:40:00|11241.6|11240.6|11245|11244.1|11245.6|11245|11241.2|11240.6|704
1593071100000|2020-06-25 07:45:00|11244.8|11244.2|11237.4|11236.8|11245.5|11244.9|11237.3|11236.5|789
1593071400000|2020-06-25 07:50:00|11237.3|11236.7|11236.9|11236.3|11238.9|11238.3|11235.5|11234.8|680
1593071700000|2020-06-25 07:55:00|11236.8|11236.2|11234.5|11233.9|11238.4|11237.7|11232.5|11231.8|853
1593072000000|2020-06-25 08:00:00|11234.6|11234|11235.1|11234.2|11237.3|11236.4|11232.5|11231.9|1002
1593072300000|2020-06-25 08:05:00|11234.7|11234.1|11245.5|11244.6|11245.7|11244.9|11229|11228.1|1165
1593072600000|2020-06-25 08:10:00|11245|11244.4|11248.2|11247.6|11249.4|11248.7|11242.6|11241.9|1086
1593072900000|2020-06-25 08:15:00|11248.4|11247.8|11245.8|11245.2|11251|11250.4|11245.3|11244.7|851
1593073200000|2020-06-25 08:20:00|11245.5|11244.9|11244.3|11243.7|11248.3|11247.7|11243.5|11242.9|794
1593073500000|2020-06-25 08:25:00|11244.4|11243.8|11239.9|11239|11244.7|11244.1|11239.3|11238.5|743
1593073800000|2020-06-25 08:30:00|11240|11239.1|11237.9|11237.3|11243.4|11242.6|11236.8|11236|721
1593074100000|2020-06-25 08:35:00|11238|11237.4|11236.3|11235.7|11238.3|11237.7|11234.4|11233.8|597
1593074400000|2020-06-25 08:40:00|11236.2|11235.6|11238|11237.4|11238.8|11238|11235.3|11234.7|626
1593074700000|2020-06-25 08:45:00|11237.9|11237.3|11237.4|11236.8|11238.6|11238|11236|11235.4|571
1593075000000|2020-06-25 08:50:00|11237.3|11236.7|11239|11238.4|11239.9|11239.3|11236.9|11236.3|562
1593075300000|2020-06-25 08:55:00|11238.9|11238.3|11230.1|11229.2|11239.1|11238.5|11225.6|11225|856
1593075600000|2020-06-25 09:00:00|11230.2|11229.3|11231.1|11230.5|11232.1|11231.5|11226.1|11225.5|754
1593075900000|2020-06-25 09:05:00|11231.2|11230.6|11228.5|11227.9|11232|11231.4|11226.9|11226.2|720
1593076200000|2020-06-25 09:10:00|11228.2|11227.6|11229.9|11229.3|11231.7|11231.1|11228.2|11227.5|498
1593076500000|2020-06-25 09:15:00|11230|11229.4|11230.5|11229.9|11231.6|11231|11228.7|11228.1|459
1593076800000|2020-06-25 09:20:00|11230.6|11230|11229|11228.4|11230.6|11230|11228.4|11227.8|374
1593077100000|2020-06-25 09:25:00|11229.1|11228.5|11233.6|11232.7|11234.7|11234.1|11228.6|11228|572
1593077400000|2020-06-25 09:30:00|11233.7|11232.8|11233.4|11232.8|11235|11234.4|11231.4|11230.7|512
1593077700000|2020-06-25 09:35:00|11233.2|11232.6|11230.2|11229.6|11233.3|11232.7|11229.5|11228.9|443
1593078000000|2020-06-25 09:40:00|11230.1|11229.5|11225|11224.1|11230.7|11230.1|11218|11217.1|877
1593078300000|2020-06-25 09:45:00|11225.1|11224.2|11228|11227.1|11228.5|11227.9|11224.5|11223.6|612
1593078600000|2020-06-25 09:50:00|11227.6|11227|11227.3|11226.7|11230.2|11229.5|11224.6|11224|593
1593078900000|2020-06-25 09:55:00|11227.4|11226.8|11227.2|11226.3|11230.3|11229.7|11226|11225.2|543
1593079200000|2020-06-25 10:00:00|11227.3|11226.6|11229|11228.1|11230.5|11229.8|11225.8|11225.1|596
1593079500000|2020-06-25 10:05:00|11228.9|11228|11224|11223.1|11229.6|11229|11223.4|11222.8|574
1593079800000|2020-06-25 10:10:00|11224.1|11223.2|11221.5|11220.6|11224.1|11223.3|11220.4|11219.6|644
1593080100000|2020-06-25 10:15:00|11221.4|11220.5|11217.2|11216.3|11222.9|11222.3|11216.8|11216.2|680
1593080400000|2020-06-25 10:20:00|11217.1|11216.5|11222.8|11221.9|11224|11223.4|11216.8|11216.1|632
1593080700000|2020-06-25 10:25:00|11222.7|11221.8|11223.8|11223.2|11224.8|11224|11219.9|11219.3|661
1593081000000|2020-06-25 10:30:00|11224|11223.4|11218.8|11218.2|11224|11223.4|11218.4|11217.8|627
1593081300000|2020-06-25 10:35:00|11218.9|11218.3|11220|11219.4|11221.1|11220.5|11214.6|11213.9|586
1593081600000|2020-06-25 10:40:00|11220.1|11219.5|11216.4|11215.8|11220.7|11220.1|11215.9|11215.1|493
1593081900000|2020-06-25 10:45:00|11216.5|11215.9|11212.7|11212.1|11217.1|11216.5|11211.7|11211.1|574
1593082200000|2020-06-25 10:50:00|11212.6|11212|11212|11211.4|11213.6|11212.9|11208.6|11207.8|683
1593082500000|2020-06-25 10:55:00|11211.9|11211.3|11208.4|11207.8|11212.6|11212|11206.6|11205.9|655
1593082800000|2020-06-25 11:00:00|11208.5|11207.9|11208.5|11207.6|11213.2|11212.6|11205.7|11205.1|693
1593083100000|2020-06-25 11:05:00|11208.3|11207.7|11210|11209.1|11210.5|11209.8|11207.3|11206.5|669
1593083400000|2020-06-25 11:10:00|11209.9|11209|11213.4|11212.8|11213.7|11213.1|11209.4|11208.6|651
1593083700000|2020-06-25 11:15:00|11213.5|11212.9|11207.3|11206.7|11213.5|11212.9|11205.9|11205.1|631
1593084000000|2020-06-25 11:20:00|11207.5|11206.9|11203.2|11202.6|11209.1|11208.5|11201.6|11200.9|720
1593084300000|2020-06-25 11:25:00|11203.1|11202.5|11209.2|11208.3|11209.9|11209.1|11202.5|11201.8|636
1593084600000|2020-06-25 11:30:00|11209.1|11208.2|11210.3|11209.4|11212.7|11211.8|11208|11207.3|612
1593084900000|2020-06-25 11:35:00|11210.1|11209.2|11204.5|11203.9|11210.6|11209.7|11203.5|11202.9|645
1593085200000|2020-06-25 11:40:00|11204.6|11203.7|11200.2|11199.3|11205.7|11205|11198.9|11198|839
1593085500000|2020-06-25 11:45:00|11199.5|11198.9|11197.1|11196.5|11199.7|11199|11194.6|11193.8|799
1593085800000|2020-06-25 11:50:00|11197.2|11196.6|11195.6|11194.7|11198.7|11197.9|11192.6|11191.9|710
1593086100000|2020-06-25 11:55:00|11195.7|11194.8|11196.7|11196.1|11201.3|11200.7|11195.4|11194.6|863
1593086400000|2020-06-25 12:00:00|11196.9|11196.3|11192|11191.1|11200.3|11199.7|11191.8|11191.1|912
1593086700000|2020-06-25 12:05:00|11191.9|11191|11199.5|11198.9|11200|11199.4|11190.8|11190.1|680
1593087000000|2020-06-25 12:10:00|11199.6|11199|11200.3|11199.7|11203.1|11202.5|11198.1|11197.5|652
1593087300000|2020-06-25 12:15:00|11200.4|11199.8|11199.8|11199.2|11203.5|11202.9|11199.3|11198.7|643
1593087600000|2020-06-25 12:20:00|11199.7|11199.1|11202.9|11202.3|11204.2|11203.6|11199.7|11198.9|568
1593087900000|2020-06-25 12:25:00|11202.8|11202.2|11204.4|11203.1|11205.5|11204.6|11200.7|11200|475
1593088200000|2020-06-25 12:30:00|11204.9|11203|11205.1|11204.2|11205.5|11204.8|11198.6|11197.7|802
1593088500000|2020-06-25 12:35:00|11205.2|11204.3|11206.9|11206|11211.3|11210.4|11204|11203.2|1108
1593088800000|2020-06-25 12:40:00|11207|11206.1|11203.5|11202.9|11207|11206.3|11201.3|11200.7|748
1593089100000|2020-06-25 12:45:00|11203.6|11203|11205.8|11204.9|11206.8|11206|11199.5|11198.6|781
1593089400000|2020-06-25 12:50:00|11205.7|11205.1|11208.9|11208|11210.4|11209.7|11202.4|11201.6|868
1593089700000|2020-06-25 12:55:00|11209|11208.1|11211.6|11211|11211.7|11211.1|11206.8|11206|784
1593090000000|2020-06-25 13:00:00|11211.5|11210.9|11215.4|11214.8|11216.2|11215.6|11207.7|11207|926
1593090300000|2020-06-25 13:05:00|11215.6|11215|11217|11216.4|11218|11217.2|11212.7|11211.9|845
1593090600000|2020-06-25 13:10:00|11217.1|11216.5|11217.6|11217|11218.1|11217.4|11214.5|11213.9|933
1593090900000|2020-06-25 13:15:00|11217.5|11216.9|11216.6|11216|11218.6|11218|11216.3|11215.7|533
1593091200000|2020-06-25 13:20:00|11216.7|11216.1|11215.5|11214.9|11217|11216.4|11214.9|11214.3|530
1593091500000|2020-06-25 13:25:00|11215.6|11215|11217.8|11216.9|11219.9|11219.3|11214.9|11214|583
1593091800000|2020-06-25 13:30:00|11217.6|11217|11214.9|11214|11219.8|11219.2|11212.9|11212.3|818
1593092100000|2020-06-25 13:35:00|11214.8|11214.2|11210.7|11209.8|11216.8|11216.2|11203.5|11202.9|957
1593092400000|2020-06-25 13:40:00|11210.5|11209.9|11209.4|11208.8|11210.8|11210|11205.9|11205|1060
1593092700000|2020-06-25 13:45:00|11209.3|11208.7|11209.5|11208.9|11213.5|11212.9|11206.8|11206.2|840
1593093000000|2020-06-25 13:50:00|11209.6|11209|11218.3|11217.7|11219.1|11218.4|11207.4|11206.8|1053
1593093300000|2020-06-25 13:55:00|11218.4|11217.5|11216.9|11216.3|11222.2|11221.6|11214.2|11213.3|1070
1593093600000|2020-06-25 14:00:00|11217.2|11216.7|11220.4|11219.8|11221.3|11220.4|11215|11214.2|1207
1593093900000|2020-06-25 14:05:00|11220.3|11219.7|11221.4|11220.8|11223.9|11223.1|11218.5|11217.8|976
1593094200000|2020-06-25 14:10:00|11221.7|11221|11227.7|11226.8|11228.5|11227.9|11220.9|11220.1|1218
1593094500000|2020-06-25 14:15:00|11227.6|11226.7|11227.1|11226.2|11229.2|11228.6|11224.6|11223.9|998
1593094800000|2020-06-25 14:20:00|11227|11226.1|11226.9|11226.3|11230.9|11230.2|11225.7|11224.9|900
1593095100000|2020-06-25 14:25:00|11226.8|11226.2|11229.9|11229.3|11232|11231.2|11225.9|11225|993
1593095400000|2020-06-25 14:30:00|11229.8|11229.2|11225.7|11225.1|11231.4|11230.8|11225.1|11224.5|828
1593095700000|2020-06-25 14:35:00|11225.8|11225.2|11223.2|11222.6|11228.1|11227.5|11223.2|11222.6|617
1593096000000|2020-06-25 14:40:00|11223.3|11222.7|11223.9|11223.3|11224.6|11223.9|11220.8|11220.2|633
1593096300000|2020-06-25 14:45:00|11223.8|11223.2|11220.9|11220.3|11228.6|11227.7|11220.9|11220.1|722
1593096600000|2020-06-25 14:50:00|11221.3|11220.4|11217.3|11216.7|11221.6|11220.9|11213.8|11212.9|938
1593096900000|2020-06-25 14:55:00|11217.2|11216.6|11213.6|11212.7|11218.8|11218.2|11212.4|11211.5|946
1593097200000|2020-06-25 15:00:00|11213.4|11212.8|11215.2|11214.3|11217.2|11216.3|11211.7|11211.1|913
1593097500000|2020-06-25 15:05:00|11215.3|11214.4|11218.9|11218|11219.8|11219.1|11214.5|11213.8|768
1593097800000|2020-06-25 15:10:00|11218.8|11217.9|11220.6|11219.7|11222.4|11221.5|11215.5|11214.8|794
1593098100000|2020-06-25 15:15:00|11220.5|11219.6|11221|11220.4|11221.8|11221.2|11218|11217.3|573
1593098400000|2020-06-25 15:20:00|11220.9|11220.3|11224.5|11223.6|11224.9|11224.3|11219.8|11219.2|603
1593098700000|2020-06-25 15:25:00|11224.4|11223.5|11218.7|11218.1|11225.4|11224.8|11218.3|11217.7|526
1593099000000|2020-06-25 15:30:00|11218.6|11218|11213.9|11213.3|11221.7|11221.1|11213.6|11213|673
1593099300000|2020-06-25 15:35:00|11213.5|11212.9|11214.2|11213.6|11214.3|11213.6|11210.6|11210|654
1593099600000|2020-06-25 15:40:00|11214.9|11214|11215.1|11214.5|11215.4|11214.7|11212.7|11211.9|590
1593099900000|2020-06-25 15:45:00|11214.9|11214.3|11215.7|11215.1|11218.2|11217.6|11213.6|11212.9|574
1593100200000|2020-06-25 15:50:00|11216.2|11215.6|11218.3|11217.7|11219.5|11218.9|11215.6|11215|427
1593100500000|2020-06-25 15:55:00|11218.4|11217.5|11220.1|11219.2|11220.6|11220|11217.9|11217.3|382
1593100800000|2020-06-25 16:00:00|11220.2|11219.6|11224.1|11223.5|11226.2|11225.6|11220.2|11219.6|696
1593101100000|2020-06-25 16:05:00|11224.3|11223.4|11225.2|11224.6|11226.5|11225.7|11223.3|11222.6|407
1593101400000|2020-06-25 16:10:00|11225.1|11224.5|11226.3|11225.7|11226.7|11225.9|11224.3|11223.6|396
1593101700000|2020-06-25 16:15:00|11226.6|11226|11226.8|11226.2|11229|11228.4|11225.8|11225.2|366
1593102000000|2020-06-25 16:20:00|11227.1|11226.5|11226.6|11226|11228.4|11227.8|11226.3|11225.7|303
1593102300000|2020-06-25 16:25:00|11227|11226.4|11226.6|11226|11228.4|11227.7|11226.5|11225.9|278
1593102600000|2020-06-25 16:30:00|11226.9|11226.3|11226.6|11226|11229.8|11229.1|11226.6|11225.9|475
1593102900000|2020-06-25 16:35:00|11226.7|11226.1|11228.3|11227.7|11229.8|11229.2|11225.5|11224.9|420
1593103200000|2020-06-25 16:40:00|11228.2|11227.6|11227.7|11227.1|11229.8|11229.2|11227.6|11227|310
1593103500000|2020-06-25 16:45:00|11227.6|11227|11227.2|11226.6|11228.9|11228.2|11227|11226.4|421
1593103800000|2020-06-25 16:50:00|11227.4|11226.5|11229.8|11229.2|11230.3|11229.7|11226.6|11225.8|411
1593104100000|2020-06-25 16:55:00|11229.5|11228.9|11227.7|11227.1|11230.4|11229.8|11227.4|11226.6|457
1593104400000|2020-06-25 17:00:00|11227.6|11227|11226.2|11225.6|11227.9|11227.1|11223.4|11222.8|515
1593104700000|2020-06-25 17:05:00|11226.1|11225.5|11224.6|11224|11226.7|11226.1|11223.1|11222.5|378
1593105000000|2020-06-25 17:10:00|11224.7|11223.8|11227.3|11226.7|11228|11227.4|11224.6|11223.8|212
1593105300000|2020-06-25 17:15:00|11227.4|11226.8|11227.8|11227.2|11228.7|11228.1|11226.2|11225.6|275
1593105600000|2020-06-25 17:20:00|11227.7|11227.1|11228.7|11228.1|11229.3|11228.6|11227.7|11227|328
1593105900000|2020-06-25 17:25:00|11228.8|11228.2|11230.2|11229.6|11230.8|11230.2|11227.6|11226.9|351
1593106200000|2020-06-25 17:30:00|11230.1|11229.5|11224.2|11223.3|11230.1|11229.5|11223.4|11222.7|463
1593106500000|2020-06-25 17:35:00|11224.1|11223.5|11225.6|11224.7|11227.2|11226.4|11222.9|11222.2|378
1593106800000|2020-06-25 17:40:00|11225.8|11225.2|11223.9|11223.3|11226.2|11225.5|11223.1|11222.2|380
1593107100000|2020-06-25 17:45:00|11224|11223.4|11224.1|11223.5|11225.1|11224.5|11223.4|11222.7|396
1593107400000|2020-06-25 17:50:00|11223.8|11223.2|11224.4|11223.8|11225.6|11225|11223.1|11222.5|331
1593107700000|2020-06-25 17:55:00|11224.2|11223.6|11223.6|11222.7|11224.9|11224.3|11222.4|11221.8|291
1593108000000|2020-06-25 18:00:00|11223.5|11222.9|11219.7|11219.1|11223.8|11223.2|11218.4|11217.7|492
1593108300000|2020-06-25 18:05:00|11219.6|11219|11219.5|11218.9|11220.5|11219.9|11219.2|11218.6|209
1593108600000|2020-06-25 18:10:00|11219.8|11219.2|11220.7|11220.1|11222.4|11221.8|11219.6|11219|264
1593108900000|2020-06-25 18:15:00|11220.8|11220.2|11218.5|11217.9|11221.4|11220.8|11218.4|11217.8|275
1593109200000|2020-06-25 18:20:00|11218.3|11217.7|11215.5|11214.9|11218.4|11217.7|11214.7|11214.1|344
1593109500000|2020-06-25 18:25:00|11215.4|11214.8|11220|11219.4|11220.6|11219.9|11215.3|11214.7|408
1593109800000|2020-06-25 18:30:00|11220.2|11219.6|11214.8|11214.2|11220.3|11219.7|11214.7|11214|380
1593110100000|2020-06-25 18:35:00|11214.7|11214.1|11217|11216.4|11217.2|11216.6|11214.7|11214.1|318
1593110400000|2020-06-25 18:40:00|11216.9|11216.3|11216.8|11216.2|11218.1|11217.4|11216.1|11215.4|329
1593110700000|2020-06-25 18:45:00|11216.7|11216.1|11216|11215.4|11217.6|11217|11215.3|11214.7|279
1593111000000|2020-06-25 18:50:00|11216.1|11215.5|11215.7|11215.1|11217.1|11216.5|11215.1|11214.5|218
1593111300000|2020-06-25 18:55:00|11215.8|11215.2|11216.4|11215.8|11218|11217.4|11215.4|11214.8|386
1593111600000|2020-06-25 19:00:00|11216.3|11215.7|11220.8|11220.2|11221.1|11220.5|11214.6|11214|509
1593111900000|2020-06-25 19:05:00|11221|11220.4|11223.9|11223.3|11224.4|11223.8|11221|11220.4|599
1593112200000|2020-06-25 19:10:00|11224.1|11223.2|11223.6|11222.7|11224.2|11223.6|11221.9|11221.1|376
1593112500000|2020-06-25 19:15:00|11223.4|11222.8|11224.1|11223.5|11225.6|11224.9|11223.4|11222.6|375
1593112800000|2020-06-25 19:20:00|11224.3|11223.4|11228.4|11227.8|11229.4|11228.7|11224|11223.1|495
1593113100000|2020-06-25 19:25:00|11228.3|11227.7|11226|11225.4|11229.9|11229.2|11225.9|11225.3|469
1593113400000|2020-06-25 19:30:00|11226.1|11225.5|11224.5|11223.6|11226.4|11225.6|11223.3|11222.5|505
1593113700000|2020-06-25 19:35:00|11224.4|11223.5|11223.5|11222.6|11225.7|11224.9|11222.9|11222.3|487
1593114000000|2020-06-25 19:40:00|11223.4|11222.5|11223.9|11223.3|11224.8|11224.2|11222.6|11221.9|410
1593114300000|2020-06-25 19:45:00|11223.7|11223.1|11221.5|11220.6|11224.9|11224.1|11220.3|11219.7|354
1593114600000|2020-06-25 19:50:00|11221.6|11221|11227.4|11226.8|11227.6|11226.9|11221.6|11221|399
1593114900000|2020-06-25 19:55:00|11227.1|11226.5|11221.5|11220.9|11227.3|11226.6|11221.3|11220.6|474
1593115200000|2020-06-25 20:00:00|11221.2|11220.6|11226.1|11225.5|11226.8|11226.1|11219.5|11218.9|366
1593115500000|2020-06-25 20:05:00|11226.3|11225.4|11222.1|11221.2|11226.3|11225.5|11221.2|11220.6|239
1593115800000|2020-06-25 20:10:00|11222.2|11221.3|11223.9|11223|11224.2|11223.4|11222.1|11221.2|265
1593116100000|2020-06-25 20:15:00|11223.8|11222.9|11221|11220.1|11223.9|11223|11220.9|11220|177
1593116400000|2020-06-25 20:20:00|11221.1|11220.2|11220.4|11219.8|11221.1|11220.3|11220|11219.1|97
1593116700000|2020-06-25 20:25:00|11220.7|11219.7|11219.4|11218.5|11221.2|11220.5|11219|11218.1|199
1593117000000|2020-06-25 20:30:00|11219.3|11218.4|11218.2|11217.3|11219.8|11218.9|11218.1|11217.2|158
1593117300000|2020-06-25 20:35:00|11218.5|11217.9|11217.5|11216.9|11218.7|11217.9|11217|11216.2|110
1593117600000|2020-06-25 20:40:00|11217.6|11217|11216.9|11216.3|11217.7|11217|11216.7|11215.8|159
1593117900000|2020-06-25 20:45:00|11217|11216.1|11217.4|11216.5|11218.1|11217.2|11216.3|11215.4|315
1593118200000|2020-06-25 20:50:00|11217.6|11216.7|11218.3|11217.4|11218.4|11217.4|11216.4|11215.5|167
1593118500000|2020-06-25 20:55:00|11218.2|11217.3|11218.3|11216.5|11219.9|11218.7|11217|11216.1|444
1593118800000|2020-06-25 21:00:00|11219.1|11215|11220.2|11215.8|11220.6|11216.3|11218.8|11214.9|61
1593119100000|2020-06-25 21:05:00|11220.9|11214.9|11219.1|11214.2|11222.2|11218.3|11217.8|11213.3|182
1593119400000|2020-06-25 21:10:00|11218.9|11214.1|11216.3|11214|11219.2|11214.8|11216|11213.9|218
1593119700000|2020-06-25 21:15:00|11216.4|11214.1|11216.5|11214.4|11216.7|11214.7|11215.8|11213.9|162
1593120000000|2020-06-25 21:20:00|11215.9|11214.6|11220|11214.9|11223.9|11217.9|11215.4|11213.9|250
1593120300000|2020-06-25 21:25:00|11219.7|11215.2|11222.8|11216.8|11224.7|11218.7|11219.4|11214.6|253
1593120600000|2020-06-25 21:30:00|11221.9|11215.9|11222|11216|11222.7|11216.7|11216.9|11210.9|438
1593120900000|2020-06-25 21:35:00|11221.6|11215.6|11219.9|11213.9|11223.5|11217.5|11216.9|11210.9|595
1593121200000|2020-06-25 21:40:00|11219.8|11213.8|11218.3|11212.3|11224|11218|11217.6|11211.6|502
1593121500000|2020-06-25 21:45:00|11218.2|11212.2|11222.3|11216.3|11222.3|11216.3|11215.4|11211.3|485
1593121800000|2020-06-25 21:50:00|11222.2|11216.2|11219.2|11213.2|11224.7|11218.7|11219.2|11213.2|390
1593122100000|2020-06-25 21:55:00|11219.3|11213.3|11218.5|11212.5|11220|11214.1|11217.7|11211.7|267
1593122400000|2020-06-25 22:00:00|11218.4|11212.4|11219.2|11217.1|11220.3|11218.2|11217.5|11211.9|738
1593122700000|2020-06-25 22:05:00|11218.8|11217.4|11219.5|11218.6|11220.2|11218.7|11218.1|11217.1|304
1593123000000|2020-06-25 22:10:00|11219.6|11218.7|11219.8|11218.9|11220.4|11219|11219.5|11218.3|138
1593123300000|2020-06-25 22:15:00|11219.9|11219|11219.6|11218.7|11220.6|11219.5|11218.7|11217.8|124
1593123600000|2020-06-25 22:20:00|11219.7|11218.5|11220.4|11219.5|11220.4|11219.5|11219.2|11218.3|130
1593123900000|2020-06-25 22:25:00|11220.3|11219.4|11221.3|11220.4|11221.4|11220.5|11220.2|11219.3|96
1593124200000|2020-06-25 22:30:00|11221.4|11220.5|11220.3|11219.4|11221.8|11220.9|11220.3|11219.4|130
1593124500000|2020-06-25 22:35:00|11220.5|11219.6|11220.8|11219.9|11221|11220.1|11220|11219.1|118
1593124800000|2020-06-25 22:40:00|11220.7|11219.8|11221.9|11221|11222|11221.1|11220|11219.1|95
1593125100000|2020-06-25 22:45:00|11222|11221.1|11222.1|11221.2|11222.5|11221.6|11221.7|11220.9|91
1593125400000|2020-06-25 22:50:00|11222.2|11221.3|11222.4|11221.5|11222.9|11222|11222.1|11221.2|110
1593125700000|2020-06-25 22:55:00|11222.3|11221.4|11221.8|11220.9|11222.6|11221.7|11221.4|11220.5|113
1593126000000|2020-06-25 23:00:00|11221.9|11221|11221.8|11220.9|11222.4|11221.5|11221.2|11220.3|120
1593126300000|2020-06-25 23:05:00|11221.7|11220.8|11221.3|11220.4|11222.1|11221.2|11220.1|11219.2|125
1593126600000|2020-06-25 23:10:00|11221.6|11220.7|11221.1|11220.5|11222.2|11221.3|11221|11220.3|69
1593126900000|2020-06-25 23:15:00|11221.2|11220.6|11220|11219.1|11221.3|11220.6|11219.7|11218.9|115
1593127200000|2020-06-25 23:20:00|11220.1|11219.2|11221.6|11220.7|11221.8|11221|11220|11219.1|149
1593127500000|2020-06-25 23:25:00|11221.5|11220.6|11222.2|11221.3|11223.2|11222.3|11221.5|11220.6|149
1593127800000|2020-06-25 23:30:00|11222.3|11221.4|11220.9|11220|11222.7|11221.8|11220.8|11220|180
1593128100000|2020-06-25 23:35:00|11220.7|11220.1|11221.9|11221|11222|11221.2|11220.7|11220|89
1593128400000|2020-06-25 23:40:00|11221.8|11220.9|11223.4|11222.5|11224.3|11223.4|11221.8|11220.9|172
1593128700000|2020-06-25 23:45:00|11223.7|11222.8|11222.9|11222.3|11224|11223.1|11222.9|11222.3|123
1593129000000|2020-06-25 23:50:00|11223.1|11222.2|11220|11219.1|11223.1|11222.2|11219.9|11219|151
1593129300000|2020-06-25 23:55:00|11219.9|11219|11218.4|11217.5|11220.3|11219.6|11218.1|11217.2|148
1593129600000|2020-06-26 00:00:00|11218.5|11217.6|11216.7|11215.8|11220.3|11219.6|11216.3|11215.7|315
1593129900000|2020-06-26 00:05:00|11216.4|11215.5|11215.6|11214.7|11217.6|11216.7|11214.6|11213.8|315
1593130200000|2020-06-26 00:10:00|11215.5|11214.6|11213.9|11213|11217.3|11216.5|11213.2|11212.4|313
1593130500000|2020-06-26 00:15:00|11213.8|11212.9|11214.3|11213.7|11215.8|11215.2|11213.3|11212.6|296
1593130800000|2020-06-26 00:20:00|11214.2|11213.6|11215.2|11214.6|11215.9|11215.1|11213.8|11213|252
1593131100000|2020-06-26 00:25:00|11215.4|11214.5|11215.4|11214.5|11216.4|11215.6|11215|11214.3|187
1593131400000|2020-06-26 00:30:00|11215.5|11214.9|11214.1|11213.2|11215.7|11214.9|11212.7|11211.9|210
1593131700000|2020-06-26 00:35:00|11214|11213.1|11209.7|11209.1|11214|11213.1|11208.6|11207.9|341
1593132000000|2020-06-26 00:40:00|11209.9|11209|11212.4|11211.5|11212.6|11211.7|11209|11208.2|186
1593132300000|2020-06-26 00:45:00|11212.1|11211.9|11210.1|11209.2|11213.5|11212.6|11209.5|11208.7|289
1593132600000|2020-06-26 00:50:00|11210.2|11209.3|11212.1|11211.2|11212.1|11211.2|11208.8|11208.1|497
1593132900000|2020-06-26 00:55:00|11212|11211.1|11216.4|11215.5|11216.6|11215.8|11211|11210.4|476
1593133200000|2020-06-26 01:00:00|11216.5|11215.6|11215|11214.4|11217|11216.2|11214.7|11213.9|326
1593133500000|2020-06-26 01:05:00|11215.3|11214.3|11216.1|11215.5|11217.1|11216.4|11215|11214.3|243
1593133800000|2020-06-26 01:10:00|11216.2|11215.6|11217|11216.1|11218.2|11217.6|11215.6|11214.8|291
1593134100000|2020-06-26 01:15:00|11217.1|11216.2|11216.5|11215.9|11217.9|11217.1|11215|11214.1|389
1593134400000|2020-06-26 01:20:00|11216.8|11216.1|11216.3|11215.4|11217.7|11217|11215.1|11214.2|260
1593134700000|2020-06-26 01:25:00|11216.4|11215.5|11216.9|11216|11217.7|11216.8|11215.8|11215|265
1593135000000|2020-06-26 01:30:00|11217|11216.1|11214.9|11214.3|11217.9|11217.2|11214.3|11213.6|294
1593135300000|2020-06-26 01:35:00|11215|11214.1|11215.5|11214.6|11215.8|11215|11214.3|11213.5|257
1593135600000|2020-06-26 01:40:00|11215.6|11214.7|11216.5|11215.6|11216.5|11215.6|11215.1|11214.2|246
1593135900000|2020-06-26 01:45:00|11216.4|11215.5|11220|11219.1|11220.1|11219.4|11215|11214.2|443
1593136200000|2020-06-26 01:50:00|11219.9|11219|11220|11219.1|11220.4|11219.6|11218.4|11217.6|316
1593136500000|2020-06-26 01:55:00|11219.7|11218.8|11220.2|11219.3|11221.2|11220.5|11218.8|11218|291
1593136800000|2020-06-26 02:00:00|11219.9|11219.2|11219.5|11218.6|11220.1|11219.4|11217.9|11217.2|335
1593137100000|2020-06-26 02:05:00|11219.6|11218.7|11220.5|11219.9|11221.6|11220.9|11219.1|11218.4|203
1593137400000|2020-06-26 02:10:00|11220.4|11219.8|11221.3|11220.4|11221.3|11220.5|11219.3|11218.4|200
1593137700000|2020-06-26 02:15:00|11221.2|11220.3|11218.1|11217.2|11221.7|11220.9|11217.7|11216.9|274
1593138000000|2020-06-26 02:20:00|11218|11217.1|11218.3|11217.7|11219.2|11218.3|11217.9|11217|149
1593138300000|2020-06-26 02:25:00|11218.1|11217.5|11219|11218.1|11220.7|11219.9|11218.1|11217.4|210
1593138600000|2020-06-26 02:30:00|11219.1|11218.2|11218.7|11218.1|11219.7|11219.1|11218.7|11218.1|133
1593138900000|2020-06-26 02:35:00|11218.8|11217.9|11218.5|11217.9|11218.9|11218.1|11217.4|11216.5|142
1593139200000|2020-06-26 02:40:00|11218.6|11218|11219.4|11218.5|11220.3|11219.6|11218.5|11217.8|191
1593139500000|2020-06-26 02:45:00|11219.3|11218.4|11221.1|11220.5|11221.8|11221|11218.7|11218|153
1593139800000|2020-06-26 02:50:00|11221.2|11220.3|11221.7|11220.8|11222.3|11221.5|11220.6|11219.7|177
1593140100000|2020-06-26 02:55:00|11221.8|11220.9|11220.6|11219.7|11221.9|11221.1|11220.3|11219.5|165
1593140400000|2020-06-26 03:00:00|11220.7|11219.8|11220.5|11219.6|11221.3|11220.6|11220.2|11219.5|204
1593140700000|2020-06-26 03:05:00|11220.4|11219.5|11219.8|11218.9|11221.9|11221.1|11219.8|11218.9|168
1593141000000|2020-06-26 03:10:00|11219.7|11219.2|11218.7|11217.8|11220.3|11219.5|11218.6|11217.7|169
1593141300000|2020-06-26 03:15:00|11218.6|11217.7|11216.8|11215.9|11218.8|11218|11216.4|11215.7|126
1593141600000|2020-06-26 03:20:00|11216.7|11215.8|11217.7|11216.8|11219.1|11218.4|11216.4|11215.7|143
1593141900000|2020-06-26 03:25:00|11217.6|11217|11219.3|11218.4|11219.4|11218.7|11216.9|11216.2|202
1593142200000|2020-06-26 03:30:00|11219.2|11218.3|11220.6|11220|11220.7|11220.1|11218.8|11218.2|257
1593142500000|2020-06-26 03:35:00|11220.5|11219.9|11220.7|11220.1|11221.4|11220.7|11220|11219.3|228
1593142800000|2020-06-26 03:40:00|11220.6|11220|11220.5|11219.6|11221.2|11220.5|11220.2|11219.6|131
1593143100000|2020-06-26 03:45:00|11220.4|11219.8|11222.1|11221.5|11222.2|11221.6|11220.3|11219.7|141
1593143400000|2020-06-26 03:50:00|11222|11221.4|11222.1|11221.5|11222.9|11222|11221.1|11220.4|221
1593143700000|2020-06-26 03:55:00|11222.3|11221.4|11223|11222.4|11223.5|11222.9|11221.9|11221.2|212
1593144000000|2020-06-26 04:00:00|11222.9|11222.3|11222.4|11221.5|11223.4|11222.7|11221.4|11220.7|251
1593144300000|2020-06-26 04:05:00|11222.3|11221.4|11224.6|11224|11225.5|11224.6|11221.7|11220.8|263
1593144600000|2020-06-26 04:10:00|11224.5|11223.9|11223.8|11223.2|11224.9|11224.2|11223.7|11222.9|223
1593144900000|2020-06-26 04:15:00|11223.7|11223.1|11225.4|11224.8|11226.4|11225.8|11223.7|11223|184
1593145200000|2020-06-26 04:20:00|11225.5|11224.9|11225.9|11225|11226.3|11225.6|11223.9|11223|218
1593145500000|2020-06-26 04:25:00|11226|11225.1|11225.4|11224.5|11226.8|11226.1|11225.2|11224.5|217
1593145800000|2020-06-26 04:30:00|11225.5|11224.6|11224|11223.4|11225.7|11225.1|11223.6|11223|208
1593146100000|2020-06-26 04:35:00|11224.1|11223.5|11225.3|11224.4|11225.4|11224.8|11224|11223.4|107
1593146400000|2020-06-26 04:40:00|11225.1|11224.5|11225.6|11225|11225.7|11225.1|11224.6|11224|129
1593146700000|2020-06-26 04:45:00|11225.7|11225.1|11223.1|11222.5|11226.4|11225.8|11222.8|11222.2|216
1593147000000|2020-06-26 04:50:00|11223.2|11222.3|11223.6|11222.7|11224.1|11223.4|11222.9|11222.3|138
1593147300000|2020-06-26 04:55:00|11223.7|11222.8|11224|11223.4|11224.9|11224.3|11223.1|11222.4|196
1593147600000|2020-06-26 05:00:00|11224.2|11223.6|11224.6|11224|11225.9|11225.2|11223.2|11222.4|272
1593147900000|2020-06-26 05:05:00|11224.7|11224.1|11224.3|11223.7|11225.2|11224.5|11224.2|11223.5|128
1593148200000|2020-06-26 05:10:00|11224.7|11223.8|11223.6|11222.7|11224.9|11224|11223.2|11222.3|212
1593148500000|2020-06-26 05:15:00|11223.8|11223|11223|11222.4|11224|11223.4|11222.3|11221.4|201
1593148800000|2020-06-26 05:20:00|11222.9|11222.3|11222.6|11222|11223.2|11222.6|11222.3|11221.7|141
1593149100000|2020-06-26 05:25:00|11222.7|11222.1|11223.6|11223|11223.6|11223|11222.4|11221.7|182
1593149400000|2020-06-26 05:30:00|11223.5|11222.9|11223.5|11222.6|11224.7|11224|11223.3|11222.5|141
1593149700000|2020-06-26 05:35:00|11223.4|11222.5|11223.9|11223|11223.9|11223|11222.8|11222|141
1593150000000|2020-06-26 05:40:00|11223.8|11222.9|11220.8|11219.9|11223.8|11223|11220.6|11219.9|234
1593150300000|2020-06-26 05:45:00|11220.7|11219.8|11223.2|11222.6|11223.3|11222.7|11220.5|11219.8|176
1593150600000|2020-06-26 05:50:00|11223.3|11222.4|11221.3|11220.7|11223.4|11222.6|11220.8|11220.1|192
1593150900000|2020-06-26 05:55:00|11221.7|11221.1|11221.9|11221|11222.1|11221.5|11220.7|11219.8|225
1593151200000|2020-06-26 06:00:00|11222.1|11221.2|11220.5|11219.9|11222.2|11221.5|11219.2|11218.4|404
1593151500000|2020-06-26 06:05:00|11220.3|11219.7|11216.3|11215.7|11220.6|11220|11215.6|11215|328
1593151800000|2020-06-26 06:10:00|11216.4|11215.8|11216.1|11215.2|11218|11217.2|11213.1|11212.5|404
1593152100000|2020-06-26 06:15:00|11215.9|11215.3|11214.1|11213.5|11217.4|11216.6|11213.7|11213.1|288
1593152400000|2020-06-26 06:20:00|11213.9|11213.3|11213.5|11212.9|11214.8|11214.2|11212|11211.2|374
1593152700000|2020-06-26 06:25:00|11213.6|11213|11212|11211.4|11213.6|11213|11211.2|11210.6|316
1593153000000|2020-06-26 06:30:00|11212.2|11211.3|11213.4|11212.5|11213.7|11213|11211.1|11210.5|406
1593153300000|2020-06-26 06:35:00|11213.5|11212.6|11212.1|11211.5|11213.5|11212.6|11211.6|11211|212
1593153600000|2020-06-26 06:40:00|11212.2|11211.6|11213.5|11212.9|11214.3|11213.5|11212.1|11211.5|295
1593153900000|2020-06-26 06:45:00|11213.8|11213.1|11213.1|11212.2|11215.2|11214.6|11212.7|11212|301
1593154200000|2020-06-26 06:50:00|11213|11212.1|11212.7|11212.1|11213.3|11212.4|11209.6|11209|309
1593154500000|2020-06-26 06:55:00|11212.8|11211.9|11208.9|11208|11213|11212.3|11206.4|11205.6|575
1593154800000|2020-06-26 07:00:00|11208.8|11207.9|11211.2|11210.6|11212.1|11211.5|11208.3|11207.5|562
1593155100000|2020-06-26 07:05:00|11211.3|11210.4|11213.6|11212.7|11214.6|11213.9|11209.7|11209.1|468
1593155400000|2020-06-26 07:10:00|11213.5|11212.6|11211.4|11210.5|11213.5|11212.8|11207.9|11207.3|527
1593155700000|2020-06-26 07:15:00|11211.5|11210.6|11206.5|11205.6|11211.5|11210.8|11206|11205.2|390
1593156000000|2020-06-26 07:20:00|11206|11205.4|11211.5|11210.9|11211.7|11211.1|11205.3|11204.7|498
1593156300000|2020-06-26 07:25:00|11211.6|11211|11214.9|11214|11215.6|11214.8|11211.1|11210.5|609
1593156600000|2020-06-26 07:30:00|11214.8|11214.2|11216.4|11215.8|11217.5|11216.9|11214.2|11213.6|540
1593156900000|2020-06-26 07:35:00|11216.7|11216.1|11221.5|11220.9|11224.1|11223.2|11215.4|11214.6|538
1593157200000|2020-06-26 07:40:00|11221.6|11221|11228.6|11227.7|11228.6|11227.7|11219.9|11219.3|704
1593157500000|2020-06-26 07:45:00|11228.7|11227.8|11225.6|11225|11228.7|11227.8|11223.2|11222.6|518
1593157800000|2020-06-26 07:50:00|11225.4|11224.8|11227.1|11226.2|11229.3|11228.5|11225.3|11224.6|547
1593158100000|2020-06-26 07:55:00|11227|11226.1|11225.6|11225|11230.2|11229.5|11225.1|11224.4|566
1593158400000|2020-06-26 08:00:00|11225.7|11225.1|11222.7|11222.1|11226.7|11226.1|11222.2|11221.6|517
1593158700000|2020-06-26 08:05:00|11222.6|11222|11226.1|11225.5|11226.7|11226.1|11221.9|11221.3|634
1593159000000|2020-06-26 08:10:00|11226.2|11225.6|11224.2|11223.6|11227.3|11226.6|11222.2|11221.6|605
1593159300000|2020-06-26 08:15:00|11223.9|11223.3|11226.2|11225.6|11226.7|11226.1|11221.9|11221.3|524
1593159600000|2020-06-26 08:20:00|11226.1|11225.5|11226.7|11226.1|11231.2|11230.6|11226.1|11225.5|579
1593159900000|2020-06-26 08:25:00|11226.6|11226|11226.8|11226.2|11228.3|11227.7|11223.4|11222.6|475
1593160200000|2020-06-26 08:30:00|11226.7|11226.1|11224.7|11224.1|11228.3|11227.6|11223.9|11223.3|462
1593160500000|2020-06-26 08:35:00|11224.8|11223.9|11226.6|11226|11227.8|11227.1|11224.4|11223.8|414
1593160800000|2020-06-26 08:40:00|11226.4|11225.8|11228.1|11227.5|11229.8|11229.1|11225.5|11224.6|580
1593161100000|2020-06-26 08:45:00|11228.5|11227.9|11232.6|11231.7|11238.3|11237.4|11228.5|11227.9|758
1593161400000|2020-06-26 08:50:00|11232.5|11231.6|11228.7|11228.1|11232.9|11232|11227.9|11227|601
1593161700000|2020-06-26 08:55:00|11228.5|11227.9|11239.5|11238.9|11239.9|11239.1|11228|11227.2|705
1593162000000|2020-06-26 09:00:00|11239.6|11238.7|11233.7|11233.1|11239.8|11239.1|11233.6|11232.9|614
1593162300000|2020-06-26 09:05:00|11233.9|11233|11230.7|11229.8|11234.2|11233.5|11230.5|11229.8|554
1593162600000|2020-06-26 09:10:00|11231|11230.4|11229.7|11229.1|11232.8|11232.1|11229.4|11228.6|484
1593162900000|2020-06-26 09:15:00|11229.8|11229.2|11228.6|11227.7|11231|11230.3|11228|11227.3|522
1593163200000|2020-06-26 09:20:00|11228.5|11227.6|11225.8|11225.2|11230|11229.3|11225.8|11225.2|490
1593163500000|2020-06-26 09:25:00|11225.6|11225|11223.3|11222.7|11226.2|11225.6|11222.6|11221.9|528
1593163800000|2020-06-26 09:30:00|11223.5|11222.6|11224.5|11223.9|11225.9|11225.1|11222.5|11221.9|459
1593164100000|2020-06-26 09:35:00|11224.7|11223.8|11227.5|11226.9|11227.9|11227.1|11223.5|11222.9|417
1593164400000|2020-06-26 09:40:00|11227.6|11227|11226.5|11225.9|11228.3|11227.6|11225.7|11224.9|365
1593164700000|2020-06-26 09:45:00|11226.4|11225.8|11227|11226.4|11229|11228.4|11225|11224.4|465
1593165000000|2020-06-26 09:50:00|11226.9|11226.3|11218.9|11218|11227|11226.4|11218.5|11217.8|658
1593165300000|2020-06-26 09:55:00|11218.8|11217.9|11220.6|11219.7|11221.4|11220.8|11218.1|11217.4|568
1593165600000|2020-06-26 10:00:00|11220.5|11219.6|11220.7|11220.1|11221.8|11220.9|11217.6|11216.7|653
1593165900000|2020-06-26 10:05:00|11220.8|11220.2|11223.2|11222.6|11225|11224.3|11220.8|11220.1|489
1593166200000|2020-06-26 10:10:00|11223.4|11222.5|11224.5|11223.6|11226.1|11225.5|11223.3|11222.4|401
1593166500000|2020-06-26 10:15:00|11224.6|11223.7|11223.6|11223|11224.7|11224|11222.2|11221.6|358
1593166800000|2020-06-26 10:20:00|11223.5|11222.9|11226.8|11226.2|11227.6|11227|11223.2|11222.6|307
1593167100000|2020-06-26 10:25:00|11226.9|11226.3|11228.9|11228.3|11229.5|11228.9|11226.4|11225.8|458
1593167400000|2020-06-26 10:30:00|11229|11228.4|11228.5|11227.9|11230.6|11230|11228.2|11227.4|354
1593167700000|2020-06-26 10:35:00|11228.2|11227.3|11227.9|11227.3|11229.1|11228.5|11226.9|11226.3|346
1593168000000|2020-06-26 10:40:00|11228|11227.4|11232.7|11232.1|11233.3|11232.5|11227.9|11227.1|399
1593168300000|2020-06-26 10:45:00|11232.5|11231.9|11231.1|11230.5|11234.7|11234.1|11230.7|11229.9|367
1593168600000|2020-06-26 10:50:00|11231.3|11230.7|11229|11228.4|11232.3|11231.5|11228.6|11228|361
1593168900000|2020-06-26 10:55:00|11229.1|11228.5|11226.8|11226.2|11230.9|11230.2|11226.8|11226.2|355
1593169200000|2020-06-26 11:00:00|11226.7|11226.1|11228.5|11227.9|11231.3|11230.6|11226.1|11225.5|437
1593169500000|2020-06-26 11:05:00|11228.2|11227.6|11230.2|11229.6|11232.4|11231.8|11228.2|11227.6|364
1593169800000|2020-06-26 11:10:00|11230.4|11229.5|11226.5|11225.9|11230.9|11230.2|11226.5|11225.9|426
1593170100000|2020-06-26 11:15:00|11226.6|11226|11225.7|11225.1|11227.2|11226.5|11224.3|11223.7|350
1593170400000|2020-06-26 11:20:00|11226.1|11225.5|11222.4|11221.8|11226.9|11226.3|11222.4|11221.8|297
1593170700000|2020-06-26 11:25:00|11222.5|11221.9|11221.1|11220.5|11222.6|11222|11220.3|11219.5|259
1593171000000|2020-06-26 11:30:00|11221|11220.4|11215.9|11215.3|11221.1|11220.5|11214|11213.2|551
1593171300000|2020-06-26 11:35:00|11216|11215.4|11214.3|11213.7|11217|11216.2|11212.1|11211.5|392
1593171600000|2020-06-26 11:40:00|11214.4|11213.8|11212.7|11212.1|11215.3|11214.6|11211.7|11211|375
1593171900000|2020-06-26 11:45:00|11212.8|11212.2|11216.4|11215.8|11217.6|11216.7|11212.7|11212|478
1593172200000|2020-06-26 11:50:00|11216.3|11215.7|11219.1|11218.5|11219.2|11218.6|11215.6|11215|390
1593172500000|2020-06-26 11:55:00|11219|11218.4|11210.6|11210|11219.1|11218.5|11209.5|11208.9|519
1593172800000|2020-06-26 12:00:00|11210.9|11210.3|11213.2|11212.6|11214.8|11214|11207|11206.3|748
1593173100000|2020-06-26 12:05:00|11213.3|11212.4|11215.8|11215.2|11217.5|11216.7|11212.1|11211.5|508
1593173400000|2020-06-26 12:10:00|11215.9|11215.3|11213.6|11213|11216.2|11215.6|11211.7|11211|513
1593173700000|2020-06-26 12:15:00|11213.5|11212.9|11212.7|11212.1|11213.5|11212.9|11210.3|11209.5|470
1593174000000|2020-06-26 12:20:00|11212.8|11212.2|11218.3|11217.7|11218.8|11218.2|11212.5|11211.7|434
1593174300000|2020-06-26 12:25:00|11218.4|11217.8|11221.6|11220.7|11222.8|11222.2|11217.2|11216.6|453
1593174600000|2020-06-26 12:30:00|11221.7|11220.8|11224.4|11223.8|11227.7|11227.1|11221.6|11220.7|564
1593174900000|2020-06-26 12:35:00|11224.3|11223.7|11221.3|11220.7|11225.9|11225|11221.1|11220.5|621
1593175200000|2020-06-26 12:40:00|11221.7|11221.1|11220.6|11220|11226.6|11225.9|11220.6|11220|637
1593175500000|2020-06-26 12:45:00|11220.7|11220.1|11217.8|11217.2|11220.7|11220.1|11217.1|11216.5|408
1593175800000|2020-06-26 12:50:00|11217.9|11217.3|11216.2|11215.6|11220.4|11219.7|11215.7|11215.1|575
1593176100000|2020-06-26 12:55:00|11216.3|11215.7|11219|11218.4|11219.7|11219.1|11214.3|11213.5|669
1593176400000|2020-06-26 13:00:00|11219.1|11218.5|11220|11219.1|11223|11222.4|11218.4|11217.6|626
1593176700000|2020-06-26 13:05:00|11219.9|11219|11224.2|11223.6|11224.3|11223.7|11217.6|11217|556
1593177000000|2020-06-26 13:10:00|11224.3|11223.7|11224.9|11224.3|11225.7|11225|11221.4|11220.8|468
1593177300000|2020-06-26 13:15:00|11225|11224.4|11225.8|11225.2|11227.7|11227|11223.9|11223|568
1593177600000|2020-06-26 13:20:00|11225.9|11225.3|11225.7|11224.8|11229.6|11228.9|11225.1|11224.5|508
1593177900000|2020-06-26 13:25:00|11225.5|11224.9|11221.4|11220.5|11225.6|11225|11221.2|11220.3|508
1593178200000|2020-06-26 13:30:00|11221.2|11220.3|11220.1|11219.5|11226.1|11225.5|11219.9|11219.1|812
1593178500000|2020-06-26 13:35:00|11220.2|11219.6|11219.8|11218.9|11224.1|11223.2|11218|11217.1|687
1593178800000|2020-06-26 13:40:00|11219.7|11219.1|11215.1|11214.2|11220|11219.2|11214.9|11214.2|780
1593179100000|2020-06-26 13:45:00|11214.8|11214.5|11212.3|11211.4|11216.5|11215.8|11211.1|11210.5|750
1593179400000|2020-06-26 13:50:00|11212.1|11211.2|11211.9|11211.3|11214.1|11213.5|11209|11208.2|727
1593179700000|2020-06-26 13:55:00|11212|11211.4|11208.3|11207.1|11212.2|11211.4|11206.7|11205.8|690
1593180000000|2020-06-26 14:00:00|11208.2|11207.3|11204.1|11203.2|11212.2|11211.3|11200.6|11199.7|908
1593180300000|2020-06-26 14:05:00|11203.8|11203|11206.3|11205.7|11206.3|11205.7|11200.2|11199.6|678
1593180600000|2020-06-26 14:10:00|11206.2|11205.6|11204.2|11203.6|11206.8|11206.2|11201.3|11200.7|733
1593180900000|2020-06-26 14:15:00|11204.3|11203.7|11206.2|11205.6|11207.1|11206.5|11203.2|11202.4|682
1593181200000|2020-06-26 14:20:00|11206.1|11205.5|11209.5|11208.6|11209.5|11208.6|11204.8|11204.2|663
1593181500000|2020-06-26 14:25:00|11209.7|11208.8|11211.7|11210.8|11212.2|11211.3|11207.8|11207.2|697
1593181800000|2020-06-26 14:30:00|11211.5|11210.9|11204.4|11203.8|11212.8|11212.2|11204|11203.2|931
1593182100000|2020-06-26 14:35:00|11204.8|11204.2|11201.9|11201.3|11205.8|11205.2|11197.4|11196.5|902
1593182400000|2020-06-26 14:40:00|11201.6|11201|11205.2|11204.3|11205.2|11204.4|11195.6|11194.9|939
1593182700000|2020-06-26 14:45:00|11205.1|11204.2|11203.6|11202.7|11208.1|11207.4|11203|11202.4|817
1593183000000|2020-06-26 14:50:00|11203.5|11202.9|11199.1|11198.2|11205.6|11204.8|11198.6|11197.7|968
1593183300000|2020-06-26 14:55:00|11198.9|11198|11203.6|11203|11203.8|11203|11197.2|11196.4|1109
1593183600000|2020-06-26 15:00:00|11203.8|11203.2|11207.6|11206.7|11208.2|11207.3|11200.4|11199.8|942
1593183900000|2020-06-26 15:05:00|11207.7|11206.8|11210.1|11209.5|11210.2|11209.6|11206.5|11205.7|620
1593184200000|2020-06-26 15:10:00|11210.2|11209.6|11208.8|11208.2|11211|11210.1|11208.3|11207.6|603
1593184500000|2020-06-26 15:15:00|11208.6|11208|11205.5|11204.6|11209.4|11208.6|11204.2|11203.4|649
1593184800000|2020-06-26 15:20:00|11205.1|11204.2|11210.1|11209.5|11210.3|11209.7|11203.9|11203.1|713
1593185100000|2020-06-26 15:25:00|11210.2|11209.3|11212|11211.4|11213|11212.2|11207.5|11206.7|755
1593185400000|2020-06-26 15:30:00|11212.1|11211.2|11207.9|11207|11212.5|11211.7|11206.9|11206|639
1593185700000|2020-06-26 15:35:00|11207.8|11206.9|11207.4|11206.5|11209.7|11208.9|11206.9|11206.1|687
1593186000000|2020-06-26 15:40:00|11207.3|11206.4|11205.5|11204.6|11210.2|11209.3|11204.3|11203.7|691
1593186300000|2020-06-26 15:45:00|11205.4|11204.5|11214|11213.1|11214|11213.1|11205.4|11204.5|584
1593186600000|2020-06-26 15:50:00|11213.9|11213|11215|11214.1|11215.7|11214.9|11212.8|11211.9|500
1593186900000|2020-06-26 15:55:00|11215.1|11214.2|11215.2|11214.3|11215.3|11214.4|11211.9|11211|549
1593187200000|2020-06-26 16:00:00|11215|11214.1|11214.9|11214|11216.1|11215.2|11213.4|11212.6|586
1593187500000|2020-06-26 16:05:00|11214.7|11214.1|11215.9|11215|11219|11218.2|11212.9|11212.3|595
1593187800000|2020-06-26 16:10:00|11216|11215.1|11215.3|11214.4|11218|11217.3|11214.8|11214|514
1593188100000|2020-06-26 16:15:00|11215.2|11214.3|11215.5|11214.6|11217|11216.2|11213.2|11212.5|532
1593188400000|2020-06-26 16:20:00|11215.4|11214.5|11216.1|11215.5|11217|11216.2|11213.4|11212.7|626
1593188700000|2020-06-26 16:25:00|11216|11215.4|11221.5|11220.6|11222|11221.1|11215.5|11214.8|492
1593189000000|2020-06-26 16:30:00|11221.4|11220.8|11225|11224.1|11225.3|11224.6|11221.3|11220.7|502
1593189300000|2020-06-26 16:35:00|11224.8|11224.2|11223.7|11222.8|11225.1|11224.4|11222.2|11221.3|451
1593189600000|2020-06-26 16:40:00|11223.8|11222.9|11226.1|11225.5|11227.2|11226.6|11222.2|11221.6|532
1593189900000|2020-06-26 16:45:00|11226.2|11225.3|11226.3|11225.4|11226.9|11226.1|11225.2|11224.5|401
1593190200000|2020-06-26 16:50:00|11226.4|11225.5|11230.2|11229.6|11230.6|11229.7|11225.4|11224.8|451
1593190500000|2020-06-26 16:55:00|11230.3|11229.4|11230|11229.1|11235.5|11234.6|11229.8|11229|823
1593190800000|2020-06-26 17:00:00|11230.1|11229.2|11231.6|11230.7|11232.3|11231.4|11228.9|11228|598
1593191100000|2020-06-26 17:05:00|11231.7|11230.8|11233.7|11233.1|11235.3|11234.7|11231.6|11230.7|499
1593191400000|2020-06-26 17:10:00|11234|11232.8|11234.7|11233.8|11235.2|11234.5|11232.6|11231.7|422
1593191700000|2020-06-26 17:15:00|11234.6|11233.7|11235.2|11234.3|11238.9|11238.1|11234.2|11233.3|425
1593192000000|2020-06-26 17:20:00|11235.1|11234.2|11233.4|11232.8|11237.9|11237.2|11232.7|11231.9|451
1593192300000|2020-06-26 17:25:00|11233.3|11232.7|11234|11233.1|11234.8|11234|11232|11231.3|498
1593192600000|2020-06-26 17:30:00|11233.8|11233.2|11237.1|11236.2|11237.1|11236.2|11233.7|11233|317
1593192900000|2020-06-26 17:35:00|11237|11236.1|11236.9|11236.3|11238.6|11237.8|11234.1|11233.5|401
1593193200000|2020-06-26 17:40:00|11236.8|11236.2|11234.3|11233.4|11237.1|11236.5|11234|11233.3|430
1593193500000|2020-06-26 17:45:00|11234.4|11233.5|11234|11233.1|11235.2|11234.5|11232.8|11232.1|406
1593193800000|2020-06-26 17:50:00|11234.1|11233.5|11232.8|11232.2|11234.6|11233.9|11232.8|11232.2|329
1593194100000|2020-06-26 17:55:00|11233|11232.1|11231.6|11230.7|11233.5|11232.7|11230.2|11229.4|310
1593194400000|2020-06-26 18:00:00|11231.5|11230.6|11231.6|11230.7|11232|11231.4|11228.9|11228.1|430
1593194700000|2020-06-26 18:05:00|11231.5|11230.6|11230.2|11229.6|11232|11231.3|11229.8|11229.1|285
1593195000000|2020-06-26 18:10:00|11230.1|11229.5|11227.9|11227|11230.6|11230|11227.5|11226.8|331
1593195300000|2020-06-26 18:15:00|11227.8|11227.3|11226.8|11225.9|11228|11227.3|11226.5|11225.7|324
1593195600000|2020-06-26 18:20:00|11226.7|11226.1|11227.3|11226.7|11228.1|11227.4|11226.6|11225.9|263
1593195900000|2020-06-26 18:25:00|11227.4|11226.5|11226.7|11226.1|11227.7|11227.1|11226|11225.3|301
1593196200000|2020-06-26 18:30:00|11226.6|11225.7|11228.5|11227.6|11229.3|11228.5|11225.5|11224.7|348
1593196500000|2020-06-26 18:35:00|11228.4|11227.8|11227.9|11227|11228.7|11227.9|11226.8|11226|320
1593196800000|2020-06-26 18:40:00|11227.8|11226.9|11227.3|11226.7|11228.2|11227.4|11227.1|11226.4|295
1593197100000|2020-06-26 18:45:00|11227.2|11226.6|11226.2|11225.6|11227.5|11226.7|11224.7|11224.1|271
1593197400000|2020-06-26 18:50:00|11226.1|11225.5|11228|11227.1|11229.5|11228.8|11225.9|11225.2|336
1593197700000|2020-06-26 18:55:00|11228.1|11227.2|11227.3|11226.7|11228.1|11227.4|11225.9|11225.2|488
1593198000000|2020-06-26 19:00:00|11227.5|11226.6|11230.8|11229.9|11230.8|11230|11226.2|11225.6|515
1593198300000|2020-06-26 19:05:00|11230.7|11229.8|11230.5|11229.6|11231.2|11230.3|11229.2|11228.3|275
1593198600000|2020-06-26 19:10:00|11230.4|11229.5|11227.2|11226.3|11231.3|11230.4|11226.7|11225.8|384
1593198900000|2020-06-26 19:15:00|11227.1|11226.2|11226.8|11225.9|11227.5|11226.6|11225.8|11224.9|300
1593199200000|2020-06-26 19:20:00|11227|11226.1|11226.8|11225.9|11227.9|11227|11226.7|11225.9|368
1593199500000|2020-06-26 19:25:00|11226.7|11225.8|11226.7|11225.8|11226.9|11226.2|11225.8|11224.9|364
1593199800000|2020-06-26 19:30:00|11226.8|11225.9|11225.8|11224.9|11227|11226.2|11225.4|11224.5|227
1593200100000|2020-06-26 19:35:00|11225.9|11225|11224.3|11223.4|11225.9|11225|11224.1|11223.2|246
1593200400000|2020-06-26 19:40:00|11224.2|11223.3|11227.6|11226.7|11227.6|11226.7|11224|11223.2|258
1593200700000|2020-06-26 19:45:00|11227.5|11226.6|11226.4|11225.5|11229.9|11229|11226.3|11225.5|373
1593201000000|2020-06-26 19:50:00|11226.6|11225.7|11223.9|11223|11227.7|11226.8|11223.8|11222.9|310
1593201300000|2020-06-26 19:55:00|11224|11223.1|11227.5|11226.6|11228.4|11227.5|11224|11223.1|300
1593201600000|2020-06-26 20:00:00|11227.2|11226.3|11229|11228.1|11229.6|11228.7|11227.2|11226.3|417
1593201900000|2020-06-26 20:05:00|11229.1|11228.2|11227.9|11227|11229.9|11229|11227.8|11226.9|311
1593202200000|2020-06-26 20:10:00|11227.7|11226.8|11227.6|11226.7|11229.7|11229|11227|11226.1|373
1593202500000|2020-06-26 20:15:00|11227.5|11226.6|11225.4|11224.5|11227.8|11226.9|11225.3|11224.4|327
1593202800000|2020-06-26 20:20:00|11225.3|11224.4|11224.4|11223.5|11225.6|11224.7|11223.8|11222.9|355
1593203100000|2020-06-26 20:25:00|11224.5|11223.6|11225.1|11224.2|11225.3|11224.5|11224.1|11223.2|255
1593203400000|2020-06-26 20:30:00|11225|11224.1|11223.8|11222.9|11225.4|11224.5|11222.9|11222|212
1593203700000|2020-06-26 20:35:00|11223.7|11222.8|11221.2|11220.3|11223.9|11223|11220.6|11219.7|339
1593204000000|2020-06-26 20:40:00|11221.3|11220.4|11221.9|11221|11222|11221.1|11220|11219.1|287
1593204300000|2020-06-26 20:45:00|11221.8|11220.9|11222.3|11221.4|11223|11222.1|11220.3|11219.4|321
1593204600000|2020-06-26 20:50:00|11222.4|11221.5|11218.7|11217.8|11222.4|11221.5|11218.1|11216.7|379
1593204900000|2020-06-26 20:55:00|11219|11218.1|11219.9|11217.4|11223.3|11219.3|11218|11214.9|539
1593374400000|2020-06-28 20:00:00|11230.6|11218.6|11231.1|11219.1|11231.5|11219.5|11230.6|11218.6|8
1593374700000|2020-06-28 20:05:00|11231|11219|11229.5|11217.5|11231.6|11219.6|11228|11216|15
1593375000000|2020-06-28 20:10:00|11229.6|11217.6|11230.1|11218.1|11232.8|11220.8|11229.6|11217.6|4
1593375300000|2020-06-28 20:15:00|11231.1|11219.1|11229.5|11217.5|11231.5|11219.5|11228.1|11216.1|11
1593375600000|2020-06-28 20:20:00|11228.6|11216.6|11226|11214|11228.6|11216.6|11226|11214|2
1593375900000|2020-06-28 20:25:00|11231.5|11219.5|11226|11214|11231.5|11219.5|11224.6|11212.6|6
1593376200000|2020-06-28 20:30:00|11231.5|11219.5|11231.1|11219.1|11231.5|11219.5|11231|11219|11
1593376500000|2020-06-28 20:35:00|11231|11219|11230|11218|11231.5|11219.5|11224.6|11212.6|18
1593376800000|2020-06-28 20:40:00|11231.1|11219.1|11230|11218|11231.5|11219.5|11230|11218|7
1593377100000|2020-06-28 20:45:00|11226.1|11214.1|11230|11218|11231.7|11219.7|11226.1|11214.1|6
1593377400000|2020-06-28 20:50:00|11226.1|11214.1|11225.8|11213.8|11231.7|11219.7|11225.8|11213.8|25
1593377700000|2020-06-28 20:55:00|11226.1|11214.1|11227.8|11215.8|11231.6|11219.6|11225.5|11213.6|18
1593378000000|2020-06-28 21:00:00|11228.3|11216.3|11226.1|11215.1|11235.5|11224.3|11223.1|11212.5|52
1593378300000|2020-06-28 21:05:00|11226.2|11215.5|11228.7|11216.9|11235.5|11224.2|11225.7|11214.5|112
1593378600000|2020-06-28 21:10:00|11228.5|11216.8|11230.6|11218.6|11233.5|11226.8|11227.1|11215.9|148
1593378900000|2020-06-28 21:15:00|11230.5|11218.5|11230.9|11218.9|11234|11225.1|11229.4|11217.6|152
1593379200000|2020-06-28 21:20:00|11234.1|11222.2|11230.1|11218.1|11234.1|11224.6|11229.4|11217.4|143
1593379500000|2020-06-28 21:25:00|11229.9|11217.9|11230.8|11218.8|11232.6|11222.6|11229.4|11217.4|118
1593379800000|2020-06-28 21:30:00|11231.1|11219.1|11226.4|11216.5|11232|11222|11220.6|11215|187
1593380100000|2020-06-28 21:35:00|11226.3|11216.3|11225.4|11219|11228.2|11219.2|11224|11214.3|186
1593380400000|2020-06-28 21:40:00|11225.1|11218.5|11229.9|11220.2|11230.5|11223.6|11221.7|11216.7|313
1593380700000|2020-06-28 21:45:00|11228|11223|11226.2|11221.2|11229.9|11223.1|11225.7|11219.5|196
1593381000000|2020-06-28 21:50:00|11226.4|11221.8|11226.2|11221.3|11229.7|11222.1|11225.5|11220.3|173
1593381300000|2020-06-28 21:55:00|11226.5|11221.2|11229.2|11221.4|11229.5|11222|11223.4|11219.7|274
1593381600000|2020-06-28 22:00:00|11228.9|11221.1|11219.9|11218.8|11228.9|11221.1|11217.9|11214.7|823
1593381900000|2020-06-28 22:05:00|11219.8|11218.9|11220.9|11220|11221.7|11220.3|11219.2|11218.2|266
1593382200000|2020-06-28 22:10:00|11220.8|11219.9|11221.2|11220.3|11221.8|11220.9|11219.7|11218.7|257
1593382500000|2020-06-28 22:15:00|11221.3|11220.4|11222.2|11221.3|11223.7|11222.6|11221.1|11220.1|249
1593382800000|2020-06-28 22:20:00|11222.4|11221.2|11223.9|11223|11224.7|11223.8|11222.2|11221.2|375
1593383100000|2020-06-28 22:25:00|11224|11222.8|11223.6|11222.7|11224.7|11223.6|11223.2|11222.2|244
1593383400000|2020-06-28 22:30:00|11223.9|11222.9|11224.8|11223.9|11224.8|11223.9|11223.1|11222.2|265
1593383700000|2020-06-28 22:35:00|11224.7|11223.8|11223.8|11222.9|11224.8|11223.9|11223.1|11222.2|225
1593384000000|2020-06-28 22:40:00|11223.7|11222.8|11223.7|11222.8|11224.9|11223.7|11223.2|11222.3|180
1593384300000|2020-06-28 22:45:00|11223.6|11222.7|11224.2|11223.3|11224.9|11224|11223|11222.1|135
1593384600000|2020-06-28 22:50:00|11224.3|11223.4|11225|11224.1|11225.7|11224.8|11223.8|11222.9|137
1593384900000|2020-06-28 22:55:00|11224.9|11224|11224.9|11224|11225.3|11224.4|11224.6|11223.7|127
1593385200000|2020-06-28 23:00:00|11224.8|11224.2|11225.7|11224.8|11225.8|11224.9|11224.2|11223.3|164
1593385500000|2020-06-28 23:05:00|11225.6|11224.7|11223.9|11223|11225.9|11225|11223.6|11222.7|214
1593385800000|2020-06-28 23:10:00|11223.8|11222.9|11223.9|11223|11224.8|11223.9|11223.1|11222.2|174
1593386100000|2020-06-28 23:15:00|11223.8|11222.9|11223.3|11222.4|11224.1|11223.2|11222.7|11221.8|83
1593386400000|2020-06-28 23:20:00|11223.1|11222.2|11222|11221.4|11223.6|11222.7|11221.4|11220.7|201
1593386700000|2020-06-28 23:25:00|11221.9|11221.3|11220.6|11219.7|11223.2|11222.4|11220.5|11219.6|202
1593387000000|2020-06-28 23:30:00|11220.7|11219.8|11223.5|11222.6|11224|11223.1|11220.6|11219.7|142
1593387300000|2020-06-28 23:35:00|11223.3|11222.7|11225.3|11224.4|11225.5|11224.7|11223.2|11222.3|134
1593387600000|2020-06-28 23:40:00|11225.5|11224.6|11227.2|11226.3|11227.3|11226.4|11225.4|11224.5|83
1593387900000|2020-06-28 23:45:00|11227.3|11226.4|11226.3|11225.4|11227.3|11226.4|11226.1|11225.2|120
1593388200000|2020-06-28 23:50:00|11226.4|11225.5|11225|11224.1|11226.8|11225.9|11224.9|11224|156
1593388500000|2020-06-28 23:55:00|11225.1|11224.2|11222.4|11221.5|11225.1|11224.2|11222|11221.1|155
1593388800000|2020-06-29 00:00:00|11222.5|11221.6|11220.7|11219.8|11225.2|11224.3|11220.6|11219.7|433
1593389100000|2020-06-29 00:05:00|11220.8|11219.9|11223.8|11222.9|11224.5|11223.6|11220.7|11219.8|353
1593389400000|2020-06-29 00:10:00|11223.7|11222.8|11223.5|11222.6|11225.9|11225|11222.9|11222|260
1593389700000|2020-06-29 00:15:00|11223.6|11222.7|11220.6|11219.7|11223.6|11222.7|11220.3|11219.5|222
1593390000000|2020-06-29 00:20:00|11220.7|11219.8|11222.8|11221.9|11222.9|11222.1|11220.2|11219.4|183
1593390300000|2020-06-29 00:25:00|11222.9|11222|11223.8|11223.2|11224.3|11223.5|11222.2|11221.3|162
1593390600000|2020-06-29 00:30:00|11223.9|11223|11225.1|11224.5|11227|11226.2|11223.3|11222.4|286
1593390900000|2020-06-29 00:35:00|11225.2|11224.6|11224.2|11223.3|11225.3|11224.6|11223.5|11222.8|166
1593391200000|2020-06-29 00:40:00|11224.3|11223.7|11226.7|11225.8|11227.3|11226.4|11224.3|11223.7|259
1593391500000|2020-06-29 00:45:00|11226.4|11225.6|11226.6|11225.7|11226.6|11225.9|11225.1|11224.3|201
1593391800000|2020-06-29 00:50:00|11226.7|11225.8|11226.2|11225.3|11228.8|11228|11226.1|11225.3|352
1593392100000|2020-06-29 00:55:00|11226.1|11225.2|11229.8|11229.2|11229.9|11229.3|11225.5|11224.7|307
1593392400000|2020-06-29 01:00:00|11229.9|11229.3|11231|11230.4|11232.1|11231.2|11229.5|11228.6|510
1593392700000|2020-06-29 01:05:00|11231.1|11230.2|11233.3|11232.4|11233.3|11232.6|11230|11229.4|361
1593393000000|2020-06-29 01:10:00|11233.2|11232.6|11234.1|11233.2|11234.2|11233.3|11231.6|11230.9|325
1593393300000|2020-06-29 01:15:00|11234|11233.1|11234.2|11233.3|11236.3|11235.4|11233.7|11232.8|394
1593393600000|2020-06-29 01:20:00|11234.1|11233.2|11232.8|11231.9|11234.3|11233.6|11231.5|11230.6|360
1593393900000|2020-06-29 01:25:00|11232.7|11231.8|11234.8|11233.9|11235.7|11234.8|11232.2|11231.3|345
1593394200000|2020-06-29 01:30:00|11234.9|11234|11234.1|11233.5|11236.6|11235.9|11233.5|11232.8|413
1593394500000|2020-06-29 01:35:00|11234.6|11233.7|11234.7|11234.1|11235|11234.4|11232.8|11232.1|310
1593394800000|2020-06-29 01:40:00|11234.8|11233.9|11234.1|11233.5|11236.3|11235.6|11234.1|11233.4|288
1593395100000|2020-06-29 01:45:00|11234.3|11233.4|11234.4|11233.5|11235.8|11234.9|11233.3|11232.7|238
1593395400000|2020-06-29 01:50:00|11234.3|11233.4|11234.4|11233.5|11235.8|11234.9|11234|11233.2|195
1593395700000|2020-06-29 01:55:00|11234.2|11233.6|11235.2|11234.6|11236.4|11235.6|11234.2|11233.3|221
1593396000000|2020-06-29 02:00:00|11235|11234.4|11233.8|11233.2|11235.9|11235.1|11233.8|11233.1|293
1593396300000|2020-06-29 02:05:00|11233.9|11233.3|11235.7|11234.8|11235.9|11235.3|11233.7|11232.8|270
1593396600000|2020-06-29 02:10:00|11235.6|11235|11238.1|11237.2|11238.1|11237.2|11235|11234.3|276
1593396900000|2020-06-29 02:15:00|11238.2|11237.3|11237.5|11236.6|11238.9|11238|11236.1|11235.3|294
1593397200000|2020-06-29 02:20:00|11237.4|11236.5|11238|11237.4|11238.1|11237.5|11235.7|11235|207
1593397500000|2020-06-29 02:25:00|11238.3|11237.7|11240.4|11239.8|11241.4|11240.7|11238.2|11237.6|352
1593397800000|2020-06-29 02:30:00|11240.6|11240|11240.5|11239.9|11241.1|11240.3|11239.3|11238.6|342
1593398100000|2020-06-29 02:35:00|11240.4|11239.8|11243.7|11243.1|11245.3|11244.5|11240.4|11239.8|422
1593398400000|2020-06-29 02:40:00|11243.8|11243.2|11246.5|11245.6|11247.4|11246.6|11243.7|11242.9|445
1593398700000|2020-06-29 02:45:00|11246.7|11245.9|11244.7|11243.8|11247.2|11246.4|11242.9|11242.3|197
1593399000000|2020-06-29 02:50:00|11244.8|11243.9|11243.9|11243|11245.3|11244.4|11243.4|11242.7|294
1593399300000|2020-06-29 02:55:00|11244.2|11243.3|11243.2|11242.3|11244.9|11244|11243|11242.3|291
1593399600000|2020-06-29 03:00:00|11243.3|11242.4|11242.5|11241.9|11244.2|11243.5|11241.5|11240.7|295
1593399900000|2020-06-29 03:05:00|11242.6|11241.7|11241.4|11240.8|11242.6|11241.9|11240.7|11239.9|204
1593400200000|2020-06-29 03:10:00|11241.3|11240.7|11240.4|11239.8|11242|11241.4|11239.1|11238.5|284
1593400500000|2020-06-29 03:15:00|11240.5|11239.9|11240.8|11240.2|11241.6|11241|11238.7|11238|255
1593400800000|2020-06-29 03:20:00|11240.7|11240.1|11240.8|11239.9|11241.9|11241.1|11240.1|11239.3|292
1593401100000|2020-06-29 03:25:00|11241|11240.4|11241|11240.4|11242.1|11241.5|11240.7|11239.8|192
1593401400000|2020-06-29 03:30:00|11241.1|11240.5|11240.7|11240.1|11243|11242.1|11238.6|11237.9|317
1593401700000|2020-06-29 03:35:00|11240.6|11240|11241.7|11240.8|11241.8|11240.9|11240.6|11239.8|138
1593402000000|2020-06-29 03:40:00|11241.6|11240.7|11239.9|11239|11241.8|11240.9|11239.8|11239|219
1593402300000|2020-06-29 03:45:00|11240|11239.1|11239.1|11238.5|11240|11239.1|11238.8|11238.2|249
1593402600000|2020-06-29 03:50:00|11239.2|11238.2|11239.3|11238.4|11239.5|11238.9|11238.6|11237.9|220
1593402900000|2020-06-29 03:55:00|11239.6|11239|11239.9|11239.3|11240.9|11240.2|11239.1|11238.3|159
1593403200000|2020-06-29 04:00:00|11240.2|11239.1|11240.6|11239.7|11240.6|11239.9|11238.7|11238.1|233
1593403500000|2020-06-29 04:05:00|11240.4|11239.8|11240.4|11239.5|11241.3|11240.7|11240|11239.3|219
1593403800000|2020-06-29 04:10:00|11240.5|11239.6|11239.4|11238.5|11241.2|11240.5|11239.1|11238.4|135
1593404100000|2020-06-29 04:15:00|11239.2|11238.6|11240.7|11240.1|11241.4|11240.6|11238.6|11238|236
1593404400000|2020-06-29 04:20:00|11240.6|11240|11240|11239.1|11241.8|11241|11239.9|11239|181
1593404700000|2020-06-29 04:25:00|11239.9|11239|11241.7|11241.1|11241.9|11241.2|11239.7|11239|136
1593405000000|2020-06-29 04:30:00|11241.8|11241.2|11242.3|11241.4|11243.4|11242.6|11241.5|11240.9|224
1593405300000|2020-06-29 04:35:00|11242.4|11241.5|11241.6|11241|11243.6|11242.7|11241.4|11240.6|339
1593405600000|2020-06-29 04:40:00|11241.5|11240.9|11241.7|11241.1|11242.1|11241.5|11240.5|11239.6|213
1593405900000|2020-06-29 04:45:00|11241.8|11240.9|11242.3|11241.4|11242.8|11241.9|11240.8|11240|172
1593406200000|2020-06-29 04:50:00|11242.1|11241.5|11242.2|11241.6|11243.3|11242.4|11240.8|11240|261
1593406500000|2020-06-29 04:55:00|11242.3|11241.7|11242.4|11241.5|11243.5|11242.6|11241.1|11240.4|261
1593406800000|2020-06-29 05:00:00|11242.3|11241.4|11242.4|11241.8|11244.5|11243.6|11242.2|11241.4|233
1593407100000|2020-06-29 05:05:00|11242.3|11241.7|11247.2|11246.3|11247.7|11246.8|11242.3|11241.7|411
1593407400000|2020-06-29 05:10:00|11247.3|11246.4|11247.8|11246.9|11248.8|11247.9|11246.8|11246|353
1593407700000|2020-06-29 05:15:00|11247.9|11247|11248.8|11247.9|11248.9|11248|11247.1|11246.4|220
1593408000000|2020-06-29 05:20:00|11248.7|11247.8|11248.4|11247.5|11250.3|11249.4|11248.1|11247.3|263
1593408300000|2020-06-29 05:25:00|11248.3|11247.4|11249.9|11249|11250.3|11249.4|11248.3|11247.4|228
1593408600000|2020-06-29 05:30:00|11250|11249.1|11247.5|11246.6|11250.3|11249.4|11247.3|11246.4|313
1593408900000|2020-06-29 05:35:00|11247.4|11246.5|11257.7|11256.8|11259.9|11259|11247.4|11246.5|502
1593409200000|2020-06-29 05:40:00|11257.8|11256.9|11258.3|11257.4|11259|11258.1|11256.6|11255.8|360
1593409500000|2020-06-29 05:45:00|11258.5|11257.9|11254.5|11253.9|11258.9|11258.1|11254.5|11253.6|270
1593409800000|2020-06-29 05:50:00|11254.6|11254|11255.3|11254.7|11255.8|11254.9|11250.7|11249.8|350
1593410100000|2020-06-29 05:55:00|11255.4|11254.5|11252.3|11251.4|11255.7|11255|11252.2|11251.3|349
1593410400000|2020-06-29 06:00:00|11252.6|11251.7|11253.8|11253.2|11255.1|11254.3|11251.3|11250.5|555
1593410700000|2020-06-29 06:05:00|11253.7|11252.8|11256.3|11255.4|11257.2|11256.5|11253.1|11252.2|431
1593411000000|2020-06-29 06:10:00|11256|11255.1|11255.4|11254.8|11257.5|11256.7|11253.6|11252.9|543
1593411300000|2020-06-29 06:15:00|11255.3|11254.7|11258.4|11257.5|11260.4|11259.6|11253.5|11252.7|535
1593411600000|2020-06-29 06:20:00|11258.3|11257.4|11263.8|11262.9|11265.2|11264.3|11256.7|11255.9|574
1593411900000|2020-06-29 06:25:00|11264|11263.1|11266.2|11265.6|11267.3|11266.6|11262.2|11261.4|503
1593412200000|2020-06-29 06:30:00|11266.3|11265.7|11261.6|11260.7|11267.1|11266.5|11261|11260.4|482
1593412500000|2020-06-29 06:35:00|11261.5|11260.9|11265.2|11264.6|11266|11265.1|11261.1|11260.4|527
1593412800000|2020-06-29 06:40:00|11265.1|11264.5|11259.7|11258.8|11265.8|11265|11259.2|11258.6|496
1593413100000|2020-06-29 06:45:00|11259.6|11258.7|11262|11261.4|11263.1|11262.5|11259.6|11258.7|411
1593413400000|2020-06-29 06:50:00|11261.9|11261.3|11261.6|11260.7|11263.1|11262.4|11259.4|11258.5|381
1593413700000|2020-06-29 06:55:00|11261.5|11260.6|11258.6|11257.7|11264.2|11263.5|11258.3|11257.4|500
1593414000000|2020-06-29 07:00:00|11258.7|11257.8|11255.5|11254.6|11261.9|11261|11254.7|11254|894
1593414300000|2020-06-29 07:05:00|11255.6|11254.7|11257.6|11257|11260.2|11259.4|11253.5|11252.9|635
1593414600000|2020-06-29 07:10:00|11257.7|11257.1|11256.4|11255.8|11259.2|11258.5|11256.4|11255.7|513
1593414900000|2020-06-29 07:15:00|11256.5|11255.9|11252|11251.4|11257.5|11256.9|11251.5|11250.8|560
1593415200000|2020-06-29 07:20:00|11251.9|11251.3|11252.5|11251.9|11254.6|11254|11251.5|11250.8|556
1593415500000|2020-06-29 07:25:00|11252.2|11251.6|11248.7|11248.1|11252.7|11252|11247.6|11246.9|485
1593415800000|2020-06-29 07:30:00|11249|11248.4|11247.7|11247.1|11250.7|11250|11247.5|11246.8|577
1593416100000|2020-06-29 07:35:00|11247.6|11247|11246.6|11246|11248.7|11247.9|11246.3|11245.7|648
1593416400000|2020-06-29 07:40:00|11246.5|11245.9|11246.9|11246.3|11247.9|11247.1|11245.5|11244.7|570
1593416700000|2020-06-29 07:45:00|11246.7|11246.1|11245.1|11244.5|11249.9|11249|11244.9|11244.3|569
1593417000000|2020-06-29 07:50:00|11244.9|11244.3|11244.7|11243.8|11245.9|11245.3|11243.4|11242.7|577
1593417300000|2020-06-29 07:55:00|11244.5|11243.9|11243.8|11242.9|11246.2|11245.6|11243.3|11242.6|497
1593417600000|2020-06-29 08:00:00|11243.9|11243|11245.2|11244.3|11247.2|11246.5|11243|11242.4|586
1593417900000|2020-06-29 08:05:00|11245.1|11244.5|11243.6|11243|11246.8|11246|11242.7|11242.1|585
1593418200000|2020-06-29 08:10:00|11243.9|11243.3|11244.6|11244|11245.5|11244.6|11240.8|11240.2|576
1593418500000|2020-06-29 08:15:00|11244.7|11244.1|11248.1|11247.5|11248.3|11247.6|11244.3|11243.7|472
1593418800000|2020-06-29 08:20:00|11248|11247.4|11250.8|11249.9|11251.1|11250.5|11247.7|11247|527
1593419100000|2020-06-29 08:25:00|11250.9|11250|11248.9|11248.3|11251|11250.3|11248.4|11247.8|470
1593419400000|2020-06-29 08:30:00|11249|11248.4|11248.8|11247.9|11250.7|11250.1|11247.8|11247.1|468
1593419700000|2020-06-29 08:35:00|11248.7|11247.8|11253|11252.1|11254.8|11254.2|11248.4|11247.6|457
1593420000000|2020-06-29 08:40:00|11252.9|11252|11256|11255.4|11256.2|11255.6|11252.1|11251.4|522
1593420300000|2020-06-29 08:45:00|11256.1|11255.5|11257.8|11256.9|11258.9|11258.1|11255.9|11255.3|469
1593420600000|2020-06-29 08:50:00|11257.5|11257.1|11256.1|11255.5|11257.8|11257.2|11255.5|11254.8|422
1593420900000|2020-06-29 08:55:00|11256.3|11255.4|11254.6|11253.7|11256.5|11255.9|11254.5|11253.6|519
1593421200000|2020-06-29 09:00:00|11254.7|11253.8|11254.2|11253.6|11255.3|11254.5|11253.5|11252.9|417
1593421500000|2020-06-29 09:05:00|11254.3|11253.7|11253.8|11252.9|11256.4|11255.5|11249.7|11249.1|588
1593421800000|2020-06-29 09:10:00|11253.9|11253|11252.1|11251.5|11253.9|11253|11251|11250.4|520
1593422100000|2020-06-29 09:15:00|11252|11251.4|11253|11252.4|11253.1|11252.5|11250.2|11249.6|466
1593422400000|2020-06-29 09:20:00|11253.2|11252.6|11254.2|11253.6|11254.8|11254.2|11252.4|11251.8|409
1593422700000|2020-06-29 09:25:00|11254.3|11253.7|11254.9|11254.3|11256|11255.4|11253.9|11253.3|348
1593423000000|2020-06-29 09:30:00|11255.2|11254.6|11258.1|11257.5|11258.7|11258.1|11252.8|11252.2|540
1593423300000|2020-06-29 09:35:00|11258|11257.4|11259.2|11258.6|11259.4|11258.7|11255.9|11255.3|500
1593423600000|2020-06-29 09:40:00|11259.3|11258.7|11262.3|11261.7|11263.8|11262.9|11259.1|11258.5|599
1593423900000|2020-06-29 09:45:00|11262.4|11261.8|11268.5|11267.9|11269|11268.1|11262.3|11261.6|596
1593424200000|2020-06-29 09:50:00|11268.6|11268|11266.6|11266|11269.1|11268.4|11265.9|11265.2|426
1593424500000|2020-06-29 09:55:00|11266.7|11266.1|11271.4|11270.5|11271.4|11270.5|11265.3|11264.7|412
1593424800000|2020-06-29 10:00:00|11271.6|11271|11271.2|11270.3|11274.2|11273.6|11269.7|11269.1|793
1593425100000|2020-06-29 10:05:00|11271.1|11270.5|11277.1|11276.5|11277.2|11276.5|11271|11270.3|640
1593425400000|2020-06-29 10:10:00|11277.2|11276.2|11274.4|11273.8|11277.2|11276.6|11274.4|11273.7|405
1593425700000|2020-06-29 10:15:00|11274.5|11273.9|11277.5|11276.9|11278.1|11277.2|11274|11273.4|556
1593426000000|2020-06-29 10:20:00|11277.7|11276.8|11279.2|11278.6|11280.7|11280|11277.5|11276.8|485
1593426300000|2020-06-29 10:25:00|11279.1|11278.5|11280.3|11279.7|11281|11280.4|11278.9|11278.3|355
1593426600000|2020-06-29 10:30:00|11280.6|11280|11279.5|11278.6|11281.3|11280.6|11278.6|11277.9|531
1593426900000|2020-06-29 10:35:00|11279.4|11278.5|11276|11275.4|11281.5|11280.8|11275.7|11275.1|556
1593427200000|2020-06-29 10:40:00|11275.9|11275.3|11279.3|11278.7|11279.9|11279.1|11275.7|11275.1|473
1593427500000|2020-06-29 10:45:00|11279.4|11278.8|11282|11281.1|11282.2|11281.6|11279.4|11278.7|495
1593427800000|2020-06-29 10:50:00|11281.8|11281.2|11285.9|11285|11286.3|11285.4|11281.1|11280.4|601
1593428100000|2020-06-29 10:55:00|11285.7|11284.8|11286.7|11286.1|11288.2|11287.6|11285.5|11284.8|481
1593428400000|2020-06-29 11:00:00|11287.1|11286.2|11281.8|11281.2|11287.4|11286.6|11281.6|11280.8|626
1593428700000|2020-06-29 11:05:00|11281.9|11281.3|11278.8|11277.9|11283.6|11282.8|11278.4|11277.6|524
1593429000000|2020-06-29 11:10:00|11278.7|11277.8|11279.6|11279|11279.7|11279|11276.7|11276.1|415
1593429300000|2020-06-29 11:15:00|11279.5|11278.9|11279.3|11278.4|11280.1|11279.3|11274.2|11273.5|481
1593429600000|2020-06-29 11:20:00|11279.2|11278.3|11278.7|11278.1|11280|11279.4|11276.7|11276.1|494
1593429900000|2020-06-29 11:25:00|11278.5|11277.9|11278.6|11278|11280.1|11279.5|11277|11276.4|561
1593430200000|2020-06-29 11:30:00|11278.8|11278.2|11279.8|11279.2|11280.1|11279.5|11277.9|11277.3|415
1593430500000|2020-06-29 11:35:00|11279.9|11279.3|11280.3|11279.7|11281.9|11281|11279.9|11279.3|434
1593430800000|2020-06-29 11:40:00|11280.2|11279.6|11276.4|11275.8|11283.2|11282.3|11275.9|11275.3|427
1593431100000|2020-06-29 11:45:00|11276.5|11275.9|11276.9|11276.3|11277.8|11277.2|11274.9|11274.1|328
1593431400000|2020-06-29 11:50:00|11276.7|11276.1|11280.1|11279.5|11280.8|11280.2|11275.7|11275.1|456
1593431700000|2020-06-29 11:55:00|11280.2|11279.6|11279.5|11278.4|11281.5|11280.9|11277.4|11276.5|407
1593432000000|2020-06-29 12:00:00|11279.4|11278.5|11279.8|11279.2|11283.2|11282.3|11278|11277.3|502
1593432300000|2020-06-29 12:05:00|11279.7|11279.1|11286.6|11286|11287.1|11286.5|11279.1|11278.5|473
1593432600000|2020-06-29 12:10:00|11286.7|11286.1|11284.1|11283.2|11287.5|11286.9|11281.5|11280.7|562
1593432900000|2020-06-29 12:15:00|11284.5|11283.9|11286.3|11285.4|11286.7|11285.9|11282.2|11281.4|485
1593433200000|2020-06-29 12:20:00|11286.1|11285.5|11280.6|11279.7|11286.1|11285.5|11279.6|11278.7|493
1593433500000|2020-06-29 12:25:00|11280.7|11279.8|11282.2|11281.6|11282.3|11281.6|11279.6|11278.7|546
1593433800000|2020-06-29 12:30:00|11282.1|11281.5|11281.2|11280.3|11283.4|11282.5|11280.5|11279.8|472
1593434100000|2020-06-29 12:35:00|11281.1|11280.5|11280.4|11279.8|11282|11281.1|11279|11278.3|591
1593434400000|2020-06-29 12:40:00|11280.6|11279.7|11282.9|11282.3|11283.1|11282.4|11278.6|11277.9|429
1593434700000|2020-06-29 12:45:00|11283|11282.4|11283.4|11282.8|11284.7|11284|11282.1|11281.5|485
1593435000000|2020-06-29 12:50:00|11283.5|11282.9|11285.1|11284.2|11286.8|11286.2|11282.9|11282.1|487
1593435300000|2020-06-29 12:55:00|11284.6|11283.7|11286.4|11285.8|11287.1|11286.5|11283.6|11283|389
1593435600000|2020-06-29 13:00:00|11286.5|11285.9|11280.3|11279.7|11287.1|11286.4|11280.2|11279.4|492
1593435900000|2020-06-29 13:05:00|11280.2|11279.6|11282|11281.4|11283.2|11282.4|11279.2|11278.4|439
1593436200000|2020-06-29 13:10:00|11282.2|11281.3|11280|11279.1|11282.7|11281.9|11278.8|11277.9|436
1593436500000|2020-06-29 13:15:00|11280.1|11279.2|11276.8|11275.9|11280.1|11279.2|11276.7|11275.8|367
1593436800000|2020-06-29 13:20:00|11276.9|11276.2|11277.5|11276.9|11278.1|11277.5|11275.6|11274.8|523
1593437100000|2020-06-29 13:25:00|11277.3|11276.7|11275.7|11274.8|11277.3|11276.7|11275|11274.4|453
1593437400000|2020-06-29 13:30:00|11274.9|11274.3|11272.3|11271.7|11276.5|11275.7|11271.6|11270.9|808
1593437700000|2020-06-29 13:35:00|11272.4|11271.5|11269.5|11268.9|11273.2|11272.3|11269.5|11268.8|633
1593438000000|2020-06-29 13:40:00|11269.6|11269|11266.3|11265.7|11269.7|11269.1|11265.6|11264.9|790
1593438300000|2020-06-29 13:45:00|11266.5|11265.9|11262.7|11261.8|11266.8|11266.2|11260.4|11259.6|839
1593438600000|2020-06-29 13:50:00|11262.5|11261.9|11262.3|11261.7|11263|11262.2|11255.5|11254.8|918
1593438900000|2020-06-29 13:55:00|11262.4|11261.8|11258.6|11257.7|11262.6|11261.8|11257.1|11256.2|680
1593439200000|2020-06-29 14:00:00|11258.5|11257.6|11257.5|11256.6|11261.4|11260.7|11255.1|11254.4|759
1593439500000|2020-06-29 14:05:00|11257.6|11256.7|11247|11246.4|11257.6|11256.7|11245.2|11244.3|977
1593439800000|2020-06-29 14:10:00|11247.1|11246.5|11252.5|11251.9|11253.4|11252.6|11244.3|11243.7|780
1593440100000|2020-06-29 14:15:00|11252.4|11251.6|11248.1|11247.5|11253.9|11253.1|11247.8|11247|728
1593440400000|2020-06-29 14:20:00|11248|11247.4|11241.7|11240.8|11248|11247.4|11241.6|11240.8|648
1593440700000|2020-06-29 14:25:00|11241.8|11240.9|11245.4|11244.5|11245.9|11245|11239.6|11238.9|749
1593441000000|2020-06-29 14:30:00|11245.3|11244.4|11240.8|11240.2|11245.9|11245|11240|11239.3|792
1593441300000|2020-06-29 14:35:00|11240.9|11240.3|11242.1|11241.2|11242.3|11241.4|11230.9|11230|1013
1593441600000|2020-06-29 14:40:00|11242|11241.1|11248.1|11247.5|11248.5|11247.8|11241.3|11240.6|970
1593441900000|2020-06-29 14:45:00|11248.2|11247.3|11251.1|11250.2|11251.2|11250.3|11245.3|11244.5|793
1593442200000|2020-06-29 14:50:00|11251.2|11250.3|11249|11248.1|11252.3|11251.6|11246.8|11246|820
1593442500000|2020-06-29 14:55:00|11249.1|11248.2|11246.3|11245.4|11249.1|11248.2|11239.3|11238.4|975
1593442800000|2020-06-29 15:00:00|11246.2|11245.3|11252.9|11252|11254|11253.2|11243.6|11242.7|1079
1593443100000|2020-06-29 15:05:00|11253|11252.1|11250.5|11249.6|11253|11252.2|11245.6|11244.7|629
1593443400000|2020-06-29 15:10:00|11250.6|11249.7|11241.8|11240.9|11250.6|11249.7|11241.2|11240.5|772
1593443700000|2020-06-29 15:15:00|11241.9|11241.2|11243.2|11242.3|11246|11245.4|11241.4|11240.7|670
1593444000000|2020-06-29 15:20:00|11243.3|11242.4|11246.9|11246|11248.3|11247.4|11241.6|11240.7|604
1593444300000|2020-06-29 15:25:00|11247|11246.1|11245|11244.4|11250.2|11249.3|11244.3|11243.7|645
1593444600000|2020-06-29 15:30:00|11245.1|11244.5|11242.1|11241.5|11245.7|11244.9|11241.8|11241.2|501
1593444900000|2020-06-29 15:35:00|11242.2|11241.3|11241.8|11240.9|11243.9|11243|11241.1|11240.3|474
1593445200000|2020-06-29 15:40:00|11241.9|11241|11246.8|11245.9|11247|11246.1|11240.8|11239.9|583
1593445500000|2020-06-29 15:45:00|11246.6|11246|11248.8|11248.2|11250.1|11249.2|11244.7|11243.8|560
1593445800000|2020-06-29 15:50:00|11248.9|11248.3|11240.9|11240.3|11248.9|11248.3|11240.9|11240.1|454
1593446100000|2020-06-29 15:55:00|11240.8|11240.2|11236.5|11235.6|11241.1|11240.5|11236.2|11235.3|692
1593446400000|2020-06-29 16:00:00|11236.7|11235.8|11236.5|11235.6|11239.3|11238.4|11235.1|11234.2|565
1593446700000|2020-06-29 16:05:00|11236.4|11235.5|11235.6|11234.7|11237.3|11236.5|11234.2|11233.3|560
1593447000000|2020-06-29 16:10:00|11235.5|11234.6|11236.7|11236.1|11237.7|11236.8|11234.4|11233.6|432
1593447300000|2020-06-29 16:15:00|11236.9|11236|11241.1|11240.2|11241.2|11240.4|11236.6|11235.7|454
1593447600000|2020-06-29 16:20:00|11241.2|11240.3|11240|11239.1|11242.6|11241.9|11239.8|11239|459
1593447900000|2020-06-29 16:25:00|11240.1|11239.2|11241|11240.1|11242.1|11241.3|11239.9|11239|368
1593448200000|2020-06-29 16:30:00|11240.8|11240.2|11239|11238.1|11241.6|11240.8|11238.9|11238|566
1593448500000|2020-06-29 16:35:00|11238.9|11238|11238.2|11237.3|11240.6|11239.7|11237.9|11237|462
1593448800000|2020-06-29 16:40:00|11238.1|11237.5|11235.5|11234.6|11238.5|11237.6|11233.5|11232.8|449
1593449100000|2020-06-29 16:45:00|11235.6|11234.7|11236.9|11236.3|11237.3|11236.6|11233.3|11232.4|455
1593449400000|2020-06-29 16:50:00|11237.1|11236.5|11232.4|11231.5|11237.1|11236.5|11231.9|11231.1|526
1593449700000|2020-06-29 16:55:00|11232.5|11231.6|11227.9|11227|11233.5|11232.7|11225.1|11224.2|665
1593450000000|2020-06-29 17:00:00|11227.8|11227.2|11226.6|11225.7|11229.2|11228.5|11226.6|11225.7|438
1593450300000|2020-06-29 17:05:00|11226.7|11225.8|11220.6|11220|11227.7|11226.8|11220.2|11219.5|583
1593450600000|2020-06-29 17:10:00|11220|11219.1|11227.5|11226.9|11228.6|11227.7|11219.8|11219|499
1593450900000|2020-06-29 17:15:00|11227.7|11226.8|11228.6|11227.7|11230.3|11229.4|11227|11226.3|419
1593451200000|2020-06-29 17:20:00|11228.7|11227.8|11230.7|11229.8|11231|11230.1|11228.1|11227.3|329
1593451500000|2020-06-29 17:25:00|11230.6|11229.7|11233.2|11232.3|11233.3|11232.4|11230|11229.2|351
1593451800000|2020-06-29 17:30:00|11233.3|11232.4|11232|11231.1|11233.9|11233|11230.8|11229.9|351
1593452100000|2020-06-29 17:35:00|11232.2|11231.3|11233.1|11232.2|11233.7|11233.1|11230.9|11230.1|281
1593452400000|2020-06-29 17:40:00|11233|11232.1|11231.2|11230.3|11233.2|11232.4|11231|11230.1|306
1593452700000|2020-06-29 17:45:00|11231.1|11230.2|11231.1|11230.5|11232.2|11231.4|11229.7|11229|233
1593453000000|2020-06-29 17:50:00|11231.3|11230.4|11227.8|11227.2|11231.3|11230.4|11227.8|11227.1|315
1593453300000|2020-06-29 17:55:00|11228|11227.1|11227.6|11227|11229.1|11228.3|11226.3|11225.5|355
1593453600000|2020-06-29 18:00:00|11227.7|11227.1|11227.7|11227.1|11229.5|11228.8|11226.6|11225.8|360
1593453900000|2020-06-29 18:05:00|11227.9|11227|11228.9|11228|11229.1|11228.2|11226.2|11225.4|309
1593454200000|2020-06-29 18:10:00|11228.8|11227.9|11232.1|11231.5|11232.2|11231.6|11228.3|11227.5|268
1593454500000|2020-06-29 18:15:00|11232|11231.4|11232.8|11232.2|11233.7|11232.9|11231|11230.2|303
1593454800000|2020-06-29 18:20:00|11232.9|11232.3|11231.4|11230.5|11232.9|11232.3|11230.7|11230|332
1593455100000|2020-06-29 18:25:00|11231.3|11230.4|11230.9|11230|11231.8|11231|11230.7|11230|155
1593455400000|2020-06-29 18:30:00|11230.7|11229.8|11230.6|11230|11231.4|11230.7|11229.8|11229|212
1593455700000|2020-06-29 18:35:00|11230.7|11230.1|11229.4|11228.8|11232.3|11231.6|11229.4|11228.8|220
1593456000000|2020-06-29 18:40:00|11229.5|11228.9|11233.7|11232.8|11233.9|11233|11229.3|11228.6|263
1593456300000|2020-06-29 18:45:00|11234|11233.1|11235|11234.4|11235.6|11234.7|11233.8|11232.9|264
1593456600000|2020-06-29 18:50:00|11235.1|11234.2|11235.1|11234.2|11235.8|11234.9|11233.8|11232.9|231
1593456900000|2020-06-29 18:55:00|11234.8|11234.1|11235.5|11234.6|11235.8|11235.1|11233.7|11233.1|418
1593457200000|2020-06-29 19:00:00|11235.2|11234.4|11231|11230.1|11235.7|11235.1|11230.1|11229.3|510
1593457500000|2020-06-29 19:05:00|11230.9|11230|11230.8|11229.9|11232.1|11231.2|11230|11229.4|301
1593457800000|2020-06-29 19:10:00|11231.1|11230.2|11232.6|11232|11232.9|11232.2|11230.9|11230|181
1593458100000|2020-06-29 19:15:00|11232.4|11231.8|11236.6|11235.7|11236.7|11235.8|11232.4|11231.7|319
1593458400000|2020-06-29 19:20:00|11236.3|11235.5|11238|11237.1|11238.2|11237.4|11236.1|11235.5|260
1593458700000|2020-06-29 19:25:00|11238.1|11237.2|11238.1|11237.2|11239.3|11238.5|11237.5|11236.8|301
1593459000000|2020-06-29 19:30:00|11238.2|11237.3|11238.6|11237.7|11238.7|11237.9|11236.5|11235.7|316
1593459300000|2020-06-29 19:35:00|11238.5|11237.6|11235.3|11234.7|11238.5|11237.6|11235.3|11234.5|229
1593459600000|2020-06-29 19:40:00|11235.2|11234.6|11235|11234.1|11235.6|11234.9|11233.3|11232.4|310
1593459900000|2020-06-29 19:45:00|11235.2|11234.6|11237.5|11236.6|11237.7|11236.9|11235.1|11234.5|294
1593460200000|2020-06-29 19:50:00|11237.6|11236.7|11236.3|11235.7|11239|11238.3|11235.1|11234.4|407
1593460500000|2020-06-29 19:55:00|11236.2|11235.6|11236.7|11236.1|11240|11239.2|11236.2|11235.4|422
1593460800000|2020-06-29 20:00:00|11236.8|11236.2|11236.3|11235.7|11237.4|11236.7|11235.4|11234.7|331
1593461100000|2020-06-29 20:05:00|11236.4|11235.8|11238|11237.1|11239.3|11238.4|11236.4|11235.8|201
1593461400000|2020-06-29 20:10:00|11238.1|11237.2|11238.4|11237.8|11239.5|11238.6|11238|11237.1|134
1593461700000|2020-06-29 20:15:00|11238.9|11238|11238.6|11237.7|11239.5|11238.8|11238.2|11237.3|129
1593462000000|2020-06-29 20:20:00|11238.7|11237.8|11239.1|11238.2|11240.1|11239.3|11238.5|11237.6|194
1593462300000|2020-06-29 20:25:00|11239|11238.1|11240.1|11239.2|11240.4|11239.5|11238.5|11237.8|137
1593462600000|2020-06-29 20:30:00|11240|11239.1|11238.8|11238.2|11240|11239.1|11237.8|11237.1|143
1593462900000|2020-06-29 20:35:00|11238.9|11238.3|11239.6|11238.7|11240.2|11239.5|11238.9|11238.1|146
1593463200000|2020-06-29 20:40:00|11239.8|11238.9|11241.1|11240.2|11242.2|11241.3|11239.6|11238.7|218
1593463500000|2020-06-29 20:45:00|11241|11240.1|11241.6|11240.7|11242.1|11241.2|11241|11240.1|198
1593463800000|2020-06-29 20:50:00|11241.4|11240.5|11242.4|11241.5|11243|11242.1|11241.2|11240.3|155
1593464100000|2020-06-29 20:55:00|11242.2|11241.3|11242.4|11241.2|11243.6|11242.5|11242.1|11241|319
1593464400000|2020-06-29 21:00:00|11242.6|11241.1|11238.5|11232.8|11242.6|11241.4|11238.5|11232.7|89
1593464700000|2020-06-29 21:05:00|11238.3|11232.3|11239.3|11233.3|11240.6|11235|11237.2|11231.2|167
1593465000000|2020-06-29 21:10:00|11239.1|11233.1|11240|11234|11241.5|11235.5|11238.8|11232.8|170
1593465300000|2020-06-29 21:15:00|11239.9|11233.9|11240.5|11235.2|11241|11236|11239.1|11233.1|241
1593465600000|2020-06-29 21:20:00|11240.4|11234.9|11243.9|11238.4|11244.3|11239.2|11237.2|11234.3|306
1593465900000|2020-06-29 21:25:00|11244|11238.5|11242.9|11238.9|11244.7|11240.5|11242.1|11237.7|249
1593466200000|2020-06-29 21:30:00|11243|11238.8|11243.2|11238.9|11244.6|11239.9|11242.5|11238|231
1593466500000|2020-06-29 21:35:00|11243.4|11238.8|11243.3|11240.5|11244.6|11240.8|11242.9|11238.5|217
1593466800000|2020-06-29 21:40:00|11243.4|11240.4|11243.7|11239.2|11244.4|11240.9|11242.6|11238.4|187
1593467100000|2020-06-29 21:45:00|11243.8|11239|11243|11238.9|11243.8|11239.5|11242.2|11237.4|213
1593467400000|2020-06-29 21:50:00|11242.9|11239.2|11242.8|11239.3|11243.6|11239.5|11242.3|11238.3|233
1593467700000|2020-06-29 21:55:00|11242.7|11239.4|11242.6|11239.1|11243.8|11239.8|11242.4|11238.7|268
1593468000000|2020-06-29 22:00:00|11243.3|11239.2|11241.4|11240.2|11243.9|11240.4|11241.1|11238.5|416
1593468300000|2020-06-29 22:05:00|11241.7|11240.1|11242.8|11241.9|11243.1|11242.1|11241.1|11240|212
1593468600000|2020-06-29 22:10:00|11242.7|11241.8|11242.3|11241.4|11243.5|11242.5|11242.2|11241.3|96
1593468900000|2020-06-29 22:15:00|11242.4|11241.5|11242.9|11242|11243|11242.1|11241.6|11240.6|128
1593469200000|2020-06-29 22:20:00|11242.8|11241.9|11244.8|11243.9|11245|11244|11242.8|11241.9|163
1593469500000|2020-06-29 22:25:00|11244.9|11244|11244.4|11243.5|11245.2|11244.3|11244.2|11243.3|94
1593469800000|2020-06-29 22:30:00|11244.5|11243.6|11245.5|11244.6|11245.7|11244.8|11244.4|11243.5|124
1593470100000|2020-06-29 22:35:00|11245.4|11244.5|11245.7|11244.8|11246.6|11245.7|11244.8|11243.9|168
1593470400000|2020-06-29 22:40:00|11245.8|11244.9|11246.4|11245.5|11248.6|11247.7|11245.5|11244.6|225
1593470700000|2020-06-29 22:45:00|11246.2|11245.3|11247.4|11246.5|11247.4|11246.5|11245.7|11244.8|130
1593471000000|2020-06-29 22:50:00|11247.3|11246.4|11248.9|11248|11249|11248.2|11247.3|11246.4|104
1593471300000|2020-06-29 22:55:00|11249|11248.1|11249.8|11248.9|11250.1|11249.2|11248.5|11247.6|119
1593471600000|2020-06-29 23:00:00|11249.4|11248.5|11245.6|11244.7|11249.4|11248.5|11245.6|11244.7|200
1593471900000|2020-06-29 23:05:00|11245.7|11244.8|11245.3|11244.4|11246.3|11245.4|11245|11244.3|93
1593472200000|2020-06-29 23:10:00|11245.2|11244.3|11246.8|11245.9|11246.8|11245.9|11244.8|11243.9|138
1593472500000|2020-06-29 23:15:00|11246.7|11245.8|11246.3|11245.4|11246.7|11245.8|11245.1|11244.2|108
1593472800000|2020-06-29 23:20:00|11246.1|11245.2|11246.3|11245.4|11246.8|11245.9|11245.8|11244.9|100
1593473100000|2020-06-29 23:25:00|11246.1|11245.2|11248.5|11247.6|11248.5|11247.6|11246.1|11245.2|83
1593473400000|2020-06-29 23:30:00|11248.3|11247.4|11251.3|11250.4|11251.3|11250.4|11248|11247.2|209
1593473700000|2020-06-29 23:35:00|11251.4|11250.5|11250.8|11249.9|11252.1|11251.3|11250|11249.1|199
1593474000000|2020-06-29 23:40:00|11250.7|11249.8|11251.7|11250.8|11252.2|11251.3|11250.4|11249.5|152
1593474300000|2020-06-29 23:45:00|11251.8|11250.9|11250.6|11249.7|11252.5|11251.6|11250|11249.1|233
1593474600000|2020-06-29 23:50:00|11250.7|11249.8|11250.1|11249.2|11250.8|11249.9|11249.5|11248.6|127
1593474900000|2020-06-29 23:55:00|11250.2|11249.3|11247.3|11246.4|11250.2|11249.3|11247|11246.1|202
1593475200000|2020-06-30 00:00:00|11247.4|11246.5|11245.2|11244.3|11247.7|11246.8|11245.1|11244.2|245
1593475500000|2020-06-30 00:05:00|11245.3|11244.4|11245.8|11244.9|11246.8|11245.9|11244.2|11243.3|212
1593475800000|2020-06-30 00:10:00|11245.9|11245|11244.2|11243.3|11246.8|11246|11244|11243.3|177
1593476100000|2020-06-30 00:15:00|11244.3|11243.4|11243.9|11243|11245.7|11244.9|11243.4|11242.5|234
1593476400000|2020-06-30 00:20:00|11244.2|11243.6|11244.8|11243.9|11245.8|11244.9|11244.2|11243.6|177
1593476700000|2020-06-30 00:25:00|11244.6|11244|11243.4|11242.5|11244.8|11244.1|11243.1|11242.3|141
1593477000000|2020-06-30 00:30:00|11243.6|11242.7|11241.4|11240.5|11244.3|11243.4|11241.3|11240.4|191
1593477300000|2020-06-30 00:35:00|11241.6|11240.7|11240.3|11239.4|11241.8|11240.9|11239.8|11238.9|252
1593477600000|2020-06-30 00:40:00|11240.5|11239.6|11241.6|11240.7|11241.7|11240.8|11238.7|11237.8|248
1593477900000|2020-06-30 00:45:00|11241.5|11240.6|11239.4|11238.8|11242.2|11241.4|11239.3|11238.4|205
1593478200000|2020-06-30 00:50:00|11239.3|11238.7|11237.2|11236.3|11240.3|11239.5|11235.1|11234.3|436
1593478500000|2020-06-30 00:55:00|11236.9|11236|11238.7|11237.8|11240.2|11239.3|11236.6|11235.7|267
1593478800000|2020-06-30 01:00:00|11238.8|11237.9|11241.2|11240.6|11241.4|11240.6|11238|11237.1|225
1593479100000|2020-06-30 01:05:00|11241.4|11240.8|11237.2|11236.3|11241.8|11240.9|11236.6|11235.7|302
1593479400000|2020-06-30 01:10:00|11237.1|11236.2|11241.4|11240.5|11241.8|11240.9|11237.1|11236.2|338
1593479700000|2020-06-30 01:15:00|11241.3|11240.4|11241.3|11240.4|11241.8|11240.9|11240.5|11239.6|169
1593480000000|2020-06-30 01:20:00|11241.4|11240.5|11243.8|11242.9|11243.8|11243|11241.3|11240.4|267
1593480300000|2020-06-30 01:25:00|11243.7|11242.8|11241.9|11241|11244|11243.2|11241.9|11241|206
1593480600000|2020-06-30 01:30:00|11242.1|11241.2|11241.7|11240.8|11242.9|11242|11241.5|11240.6|187
1593480900000|2020-06-30 01:35:00|11241.8|11240.9|11244.3|11243.4|11244.3|11243.4|11241.7|11240.8|226
1593481200000|2020-06-30 01:40:00|11244.4|11243.5|11244.8|11243.9|11245.7|11244.9|11244.1|11243.3|186
1593481500000|2020-06-30 01:45:00|11244.9|11244|11245.5|11244.9|11247.9|11247.1|11244.3|11243.5|272
1593481800000|2020-06-30 01:50:00|11245.6|11245|11246.3|11245.4|11247|11246.2|11245.5|11244.8|120
1593482100000|2020-06-30 01:55:00|11246.4|11245.5|11247.8|11246.9|11248.1|11247.5|11246.4|11245.5|214
1593482400000|2020-06-30 02:00:00|11247.9|11247|11248.6|11247.7|11249.4|11248.6|11247|11246.3|245
1593482700000|2020-06-30 02:05:00|11248.5|11247.9|11246.3|11245.4|11250|11249.1|11245.8|11245.2|223
1593483000000|2020-06-30 02:10:00|11246.1|11245.5|11248.2|11247.3|11248.5|11247.6|11245.9|11245.1|172
1593483300000|2020-06-30 02:15:00|11248|11247.4|11245.9|11245.3|11248.5|11247.8|11245.9|11245.1|223
1593483600000|2020-06-30 02:20:00|11246|11245.4|11245.1|11244.5|11246.6|11245.8|11244|11243.4|157
1593483900000|2020-06-30 02:25:00|11245|11244.4|11245.3|11244.4|11245.5|11244.9|11244.7|11243.9|100
1593484200000|2020-06-30 02:30:00|11244.9|11244.3|11244.9|11244.3|11245.3|11244.6|11243.7|11242.9|123
1593484500000|2020-06-30 02:35:00|11245|11244.1|11242.9|11242|11245.5|11244.7|11242.7|11241.9|183
1593484800000|2020-06-30 02:40:00|11242.7|11241.8|11242|11241.4|11242.9|11242|11240.7|11239.9|209
1593485100000|2020-06-30 02:45:00|11241.9|11241.3|11241.4|11240.5|11242.1|11241.4|11240.7|11239.9|161
1593485400000|2020-06-30 02:50:00|11241.5|11240.6|11243.3|11242.7|11243.7|11242.9|11241.4|11240.5|181
1593485700000|2020-06-30 02:55:00|11243.5|11242.6|11242.2|11241.6|11243.7|11243.1|11241.6|11240.9|253
1593486000000|2020-06-30 03:00:00|11242.3|11241.7|11240.8|11240.2|11242.4|11241.8|11240.7|11239.8|226
1593486300000|2020-06-30 03:05:00|11240.9|11239.9|11241.2|11240.6|11241.5|11240.8|11240.4|11239.8|118
1593486600000|2020-06-30 03:10:00|11241.1|11240.2|11241.9|11241|11242.8|11242|11241|11240.2|160
1593486900000|2020-06-30 03:15:00|11242|11241.1|11244.3|11243.4|11245.1|11244.2|11241.7|11240.9|226
1593487200000|2020-06-30 03:20:00|11244.2|11243.3|11244.5|11243.9|11245.2|11244.4|11244|11243.1|137
1593487500000|2020-06-30 03:25:00|11244.6|11244|11245.5|11244.6|11246.7|11246.1|11244.5|11243.9|136
1593487800000|2020-06-30 03:30:00|11245.6|11244.7|11245.3|11244.7|11245.9|11245|11244.8|11244.1|169
1593488100000|2020-06-30 03:35:00|11245.2|11244.6|11244.4|11243.5|11245.9|11245.2|11244.2|11243.4|145
1593488400000|2020-06-30 03:40:00|11244.3|11243.7|11243.7|11242.8|11245.8|11245|11243.5|11242.7|168
1593488700000|2020-06-30 03:45:00|11243.6|11242.7|11242.2|11241.3|11243.7|11242.9|11242.1|11241.3|141
1593489000000|2020-06-30 03:50:00|11242.3|11241.4|11238.9|11238|11242.9|11242.2|11238.7|11238|242
1593489300000|2020-06-30 03:55:00|11239|11238.1|11238.3|11237.4|11239.4|11238.7|11237.8|11236.9|224
1593489600000|2020-06-30 04:00:00|11238.5|11237.7|11238.9|11238|11240.5|11239.9|11238.5|11237.7|219
1593489900000|2020-06-30 04:05:00|11239|11238.1|11240.5|11239.6|11241|11240.2|11238.6|11237.8|190
1593490200000|2020-06-30 04:10:00|11240.7|11239.9|11242.4|11241.5|11243.1|11242.2|11240.3|11239.7|194
1593490500000|2020-06-30 04:15:00|11242.5|11241.6|11242.1|11241.2|11242.7|11242|11241.4|11240.7|226
1593490800000|2020-06-30 04:20:00|11242|11241.1|11242|11241.4|11242.4|11241.6|11241|11240.2|161
1593491100000|2020-06-30 04:25:00|11241.9|11241.3|11244.4|11243.8|11244.9|11244|11241.9|11241.1|289
1593491400000|2020-06-30 04:30:00|11244.3|11243.7|11241.9|11241|11244.4|11243.8|11241.5|11240.7|201
1593491700000|2020-06-30 04:35:00|11241.8|11240.9|11241.4|11240.5|11242.3|11241.6|11241.3|11240.4|109
1593492000000|2020-06-30 04:40:00|11241.5|11240.6|11238.1|11237.2|11241.9|11241.1|11237.8|11236.9|263
1593492300000|2020-06-30 04:45:00|11237.8|11236.9|11238.7|11237.8|11238.8|11238|11237.4|11236.6|213
1593492600000|2020-06-30 04:50:00|11238.6|11237.7|11239.2|11238.3|11239.3|11238.5|11238.1|11237.3|182
1593492900000|2020-06-30 04:55:00|11239.1|11238.5|11239|11238.4|11240.4|11239.7|11238.6|11237.9|164
1593493200000|2020-06-30 05:00:00|11239.1|11238.5|11240.1|11239.2|11240.6|11239.7|11238.5|11237.6|211
1593493500000|2020-06-30 05:05:00|11240|11239.1|11239.3|11238.7|11240.1|11239.2|11238.2|11237.4|160
1593493800000|2020-06-30 05:10:00|11239.2|11238.6|11238|11237.4|11239.3|11238.7|11237.6|11237|122
1593494100000|2020-06-30 05:15:00|11237.9|11237.3|11236.3|11235.4|11238.2|11237.4|11235.7|11235|152
1593494400000|2020-06-30 05:20:00|11236.1|11235.5|11236.1|11235.5|11236.6|11236|11235.5|11234.7|152
1593494700000|2020-06-30 05:25:00|11236.2|11235.6|11233.3|11232.7|11236.2|11235.6|11233.2|11232.4|199
1593495000000|2020-06-30 05:30:00|11233.4|11232.5|11230.8|11230.2|11233.8|11233|11229.3|11228.5|378
1593495300000|2020-06-30 05:35:00|11231|11230.1|11226.6|11225.7|11231.4|11230.5|11226.5|11225.6|349
1593495600000|2020-06-30 05:40:00|11226.8|11225.9|11229.8|11229.2|11230.1|11229.3|11225.3|11224.4|328
1593495900000|2020-06-30 05:45:00|11229.6|11229|11227.9|11227.3|11230.1|11229.3|11227.5|11226.7|276
1593496200000|2020-06-30 05:50:00|11227.8|11227.2|11227.6|11226.7|11228.2|11227.3|11225.9|11225.1|244
1593496500000|2020-06-30 05:55:00|11227.5|11226.6|11231.5|11230.6|11231.8|11230.9|11227.1|11226.3|374
1593496800000|2020-06-30 06:00:00|11231.3|11230.4|11225.3|11224.4|11231.7|11230.8|11225.2|11224.3|555
1593497100000|2020-06-30 06:05:00|11225.6|11224.7|11216.1|11215.2|11225.9|11225|11214.8|11213.9|607
1593497400000|2020-06-30 06:10:00|11216|11215.1|11219.2|11218.6|11219.7|11218.8|11215|11214.1|506
1593497700000|2020-06-30 06:15:00|11219.1|11218.5|11216.2|11215.3|11219.6|11218.8|11215.3|11214.4|470
1593498000000|2020-06-30 06:20:00|11216.3|11215.4|11216.9|11216|11218.8|11218.1|11215|11214.3|348
1593498300000|2020-06-30 06:25:00|11216.7|11215.8|11217.2|11216.6|11217.4|11216.6|11215.2|11214.5|357
1593498600000|2020-06-30 06:30:00|11217.1|11216.5|11208|11207.4|11217.1|11216.5|11207.3|11206.5|638
1593498900000|2020-06-30 06:35:00|11208.1|11207.5|11206.8|11206.2|11208.6|11207.8|11204.4|11203.7|534
1593499200000|2020-06-30 06:40:00|11207.1|11206.5|11210.2|11209.3|11210.4|11209.5|11207|11206.4|516
1593499500000|2020-06-30 06:45:00|11210.1|11209.2|11209.1|11208.5|11210.3|11209.6|11206.6|11205.8|585
1593499800000|2020-06-30 06:50:00|11209|11208.4|11213.1|11212.2|11214.5|11213.6|11207.9|11207.2|556
1593500100000|2020-06-30 06:55:00|11213.3|11212.4|11213.5|11212.6|11215.5|11214.9|11212.4|11211.6|523
1593500400000|2020-06-30 07:00:00|11213.4|11212.5|11212.1|11211.5|11214.2|11213.6|11210.8|11210|609
1593500700000|2020-06-30 07:05:00|11212.4|11211.6|11209.5|11208.6|11214.2|11213.6|11209.4|11208.6|685
1593501000000|2020-06-30 07:10:00|11209.7|11208.8|11209|11208.4|11211.2|11210.5|11205.7|11205|658
1593501300000|2020-06-30 07:15:00|11209.1|11208.2|11212.5|11211.9|11213|11212.2|11208|11207.1|601
1593501600000|2020-06-30 07:20:00|11212.4|11211.8|11213.3|11212.7|11214.2|11213.6|11210.4|11209.7|531
1593501900000|2020-06-30 07:25:00|11213.4|11212.8|11211|11210.1|11213.4|11212.8|11208.4|11207.7|540
1593502200000|2020-06-30 07:30:00|11210.9|11210|11209.7|11209.1|11211.1|11210.2|11206.9|11206.1|503
1593502500000|2020-06-30 07:35:00|11209.6|11209|11209.9|11209.3|11211|11210.3|11208.1|11207.5|498
1593502800000|2020-06-30 07:40:00|11210.1|11209.5|11213.6|11213|11213.9|11213.2|11209.3|11208.5|508
1593503100000|2020-06-30 07:45:00|11213.7|11213.1|11216|11215.4|11218.6|11218|11213.2|11212.6|512
1593503400000|2020-06-30 07:50:00|11215.9|11215.3|11219.4|11218.8|11219.6|11219|11214|11213.1|467
1593503700000|2020-06-30 07:55:00|11219.3|11218.7|11223.4|11222.8|11224.2|11223.5|11219|11218.2|554
1593504000000|2020-06-30 08:00:00|11223.5|11222.9|11227.3|11226.4|11228.3|11227.6|11221.7|11221.1|602
1593504300000|2020-06-30 08:05:00|11227.4|11226.5|11221.5|11220.9|11227.7|11227.1|11221.2|11220.6|488
1593504600000|2020-06-30 08:10:00|11221.7|11220.8|11218.7|11218.1|11221.7|11220.8|11217.9|11217.3|493
1593504900000|2020-06-30 08:15:00|11219|11218.4|11223|11222.4|11224.1|11223.5|11218|11217.3|527
1593505200000|2020-06-30 08:20:00|11222.7|11222.1|11224.3|11223.7|11225|11224.4|11221.6|11220.9|411
1593505500000|2020-06-30 08:25:00|11224.1|11223.5|11226.6|11225.7|11227.6|11226.9|11224.1|11223.3|571
1593505800000|2020-06-30 08:30:00|11226.8|11225.9|11221|11220.4|11226.9|11226|11220.7|11219.9|604
1593506100000|2020-06-30 08:35:00|11220.8|11220.2|11224.7|11223.8|11228.1|11227.5|11220.8|11220.1|581
1593506400000|2020-06-30 08:40:00|11224.8|11223.9|11225.9|11225|11226.9|11226.2|11221|11220.2|716
1593506700000|2020-06-30 08:45:00|11225.7|11224.8|11224|11223.4|11227.1|11226.2|11223.4|11222.6|569
1593507000000|2020-06-30 08:50:00|11224.2|11223.3|11225.1|11224.2|11226.2|11225.4|11222.2|11221.6|537
1593507300000|2020-06-30 08:55:00|11225|11224.4|11219.2|11218.3|11225|11224.4|11219|11218.1|544
1593507600000|2020-06-30 09:00:00|11219.4|11218.5|11212.6|11211.7|11220.3|11219.4|11211.7|11210.9|595
1593507900000|2020-06-30 09:05:00|11212.4|11211.5|11212.2|11211.3|11214.1|11213.2|11209.7|11208.9|568
1593508200000|2020-06-30 09:10:00|11212.3|11211.4|11210.2|11209.3|11213.9|11213.2|11209.8|11208.9|521
1593508500000|2020-06-30 09:15:00|11210.1|11209.2|11210.4|11209.5|11212.4|11211.5|11209.3|11208.5|465
1593508800000|2020-06-30 09:20:00|11210.3|11209.4|11211.7|11211.1|11212.6|11211.8|11208.9|11208.3|608
1593509100000|2020-06-30 09:25:00|11211.9|11211.3|11206.9|11206.3|11212.4|11211.7|11206.6|11205.9|564
1593509400000|2020-06-30 09:30:00|11206.6|11206|11206.5|11205.9|11207.2|11206.6|11203.4|11202.6|563
1593509700000|2020-06-30 09:35:00|11206.4|11205.8|11209.1|11208.2|11209.3|11208.4|11205.7|11205.1|335
1593510000000|2020-06-30 09:40:00|11209|11208.1|11203.3|11202.7|11209.4|11208.6|11203.2|11202.5|496
1593510300000|2020-06-30 09:45:00|11203.4|11202.8|11201.9|11201.3|11205.9|11205.2|11201.6|11200.9|417
1593510600000|2020-06-30 09:50:00|11201.7|11201.1|11206.1|11205.5|11206.2|11205.6|11200.1|11199.5|476
1593510900000|2020-06-30 09:55:00|11206.2|11205.6|11205.6|11204.7|11207.1|11206.5|11204.1|11203.5|454
1593511200000|2020-06-30 10:00:00|11205.5|11204.6|11203.6|11203|11206.4|11205.7|11200.2|11199.5|597
1593511500000|2020-06-30 10:05:00|11203.5|11202.9|11203.1|11202.2|11204|11203.1|11199.1|11198.5|422
1593511800000|2020-06-30 10:10:00|11202.9|11202|11200|11199.4|11203.8|11203.1|11198.8|11198.1|471
1593512100000|2020-06-30 10:15:00|11199.9|11199.3|11202.9|11202.3|11204.2|11203.3|11199.3|11198.4|498
1593512400000|2020-06-30 10:20:00|11203|11202.4|11202.1|11201.5|11206|11205.1|11201.9|11201.3|478
1593512700000|2020-06-30 10:25:00|11202.2|11201.3|11209|11208.1|11209.4|11208.6|11202.1|11201.2|524
1593513000000|2020-06-30 10:30:00|11208.7|11208|11206.6|11205.7|11210.4|11209.6|11205.9|11205.2|472
1593513300000|2020-06-30 10:35:00|11206.7|11205.8|11212.5|11211.6|11213.3|11212.4|11204.6|11204|468
1593513600000|2020-06-30 10:40:00|11212.4|11211.5|11214.7|11213.8|11215|11214.1|11210.1|11209.2|623
1593513900000|2020-06-30 10:45:00|11214.6|11213.7|11216.8|11215.9|11217.4|11216.7|11213.7|11212.8|608
1593514200000|2020-06-30 10:50:00|11216.7|11215.8|11212.6|11211.7|11219.6|11218.8|11211.4|11210.7|558
1593514500000|2020-06-30 10:55:00|11212.7|11211.8|11209.8|11208.9|11213.1|11212.4|11206.5|11205.7|583
1593514800000|2020-06-30 11:00:00|11209.7|11208.8|11210.6|11209.7|11212.8|11212|11207.3|11206.4|625
1593515100000|2020-06-30 11:05:00|11210.7|11209.8|11208|11207.1|11210.7|11209.8|11205.9|11205.2|401
1593515400000|2020-06-30 11:10:00|11207.8|11207.2|11213.8|11212.9|11213.9|11213|11207.7|11207|448
1593515700000|2020-06-30 11:15:00|11213.7|11213.1|11210.1|11209.2|11213.9|11213.1|11209.5|11208.6|369
1593516000000|2020-06-30 11:20:00|11210|11209.1|11210|11209.1|11212.8|11212.1|11209.2|11208.4|379
1593516300000|2020-06-30 11:25:00|11209.9|11209|11208.2|11207.6|11211.6|11210.8|11208.1|11207.3|362
1593516600000|2020-06-30 11:30:00|11208.3|11207.7|11210.9|11210.3|11212.1|11211.3|11207.1|11206.2|624
1593516900000|2020-06-30 11:35:00|11210.8|11210.2|11206.7|11205.8|11212.9|11212.1|11206.6|11205.7|437
1593517200000|2020-06-30 11:40:00|11206.5|11205.9|11205.6|11204.7|11206.9|11206.2|11202.9|11202|540
1593517500000|2020-06-30 11:45:00|11205.7|11205|11206.5|11205.6|11207.1|11206.4|11204.2|11203.3|457
1593517800000|2020-06-30 11:50:00|11206.6|11205.7|11202.1|11201.2|11210.1|11209.2|11201.8|11201.1|618
1593518100000|2020-06-30 11:55:00|11202|11201.5|11195|11194.1|11203.3|11202.5|11194.5|11193.7|856
1593518400000|2020-06-30 12:00:00|11194.8|11194.2|11194.5|11193.6|11198|11197.4|11192.9|11192.2|738
1593518700000|2020-06-30 12:05:00|11194.3|11193.7|11194|11193.4|11196.4|11195.8|11191.5|11190.7|457
1593519000000|2020-06-30 12:10:00|11194.2|11193.6|11197.6|11197|11197.7|11197.1|11191.6|11190.9|491
1593519300000|2020-06-30 12:15:00|11197.9|11197.3|11203.7|11202.8|11204|11203.4|11197|11196.4|491
1593519600000|2020-06-30 12:20:00|11203.8|11202.9|11202.1|11201.5|11205.8|11205|11202|11201.4|465
1593519900000|2020-06-30 12:25:00|11202.2|11201.6|11199|11198.1|11203|11202.4|11198.7|11197.8|536
1593520200000|2020-06-30 12:30:00|11199.1|11198.2|11201.4|11200.8|11203.2|11202.5|11198.3|11197.4|574
1593520500000|2020-06-30 12:35:00|11201.5|11200.9|11204.5|11203.9|11205.7|11204.9|11200.9|11200.1|500
1593520800000|2020-06-30 12:40:00|11204.4|11203.8|11207.2|11206.6|11209.7|11208.9|11203.3|11202.6|508
1593521100000|2020-06-30 12:45:00|11207.7|11206.8|11214.1|11213.5|11215.6|11215|11206.4|11205.6|677
1593521400000|2020-06-30 12:50:00|11214|11213.4|11214.7|11214.1|11219.1|11218.3|11210.5|11209.8|673
1593521700000|2020-06-30 12:55:00|11214.9|11214|11209.5|11208.6|11215.2|11214.6|11208.9|11208|698
1593522000000|2020-06-30 13:00:00|11210.1|11209.2|11208.3|11207.4|11212|11211.1|11207.8|11206.9|572
1593522300000|2020-06-30 13:05:00|11208.2|11207.6|11213.8|11212.9|11214|11213.3|11207.7|11206.8|807
1593522600000|2020-06-30 13:10:00|11213.7|11212.8|11215.8|11215.2|11217.6|11217|11212.8|11211.9|754
1593522900000|2020-06-30 13:15:00|11216.1|11215.1|11216.9|11216|11218.1|11217.5|11214.1|11213.4|677
1593523200000|2020-06-30 13:20:00|11216.8|11216.2|11220.9|11220|11222.5|11221.9|11216.5|11215.8|572
1593523500000|2020-06-30 13:25:00|11220.8|11219.9|11224.4|11223.5|11225.5|11224.8|11218.2|11217.5|591
1593523800000|2020-06-30 13:30:00|11224.3|11223.8|11222.3|11221.4|11226.1|11225.3|11221.9|11221|855
1593524100000|2020-06-30 13:35:00|11222.2|11221.3|11227|11226.4|11231.5|11230.7|11222.1|11221.3|887
1593524400000|2020-06-30 13:40:00|11227.2|11226.3|11220.2|11218.6|11228.6|11227.7|11219|11218.1|765
1593524700000|2020-06-30 13:45:00|11220.3|11219|11214.1|11213.2|11224.4|11223.6|11214|11213.1|926
1593525000000|2020-06-30 13:50:00|11214.5|11213.6|11216.9|11216|11218.4|11217.5|11214.4|11213.5|749
1593525300000|2020-06-30 13:55:00|11217|11216.1|11208.7|11207.8|11218.1|11217.4|11207.3|11206.6|793
1593525600000|2020-06-30 14:00:00|11208.9|11208|11214.2|11213.3|11214.9|11214|11203.7|11203.1|1055
1593525900000|2020-06-30 14:05:00|11213.9|11213.2|11225.4|11224.5|11227.5|11226.6|11213.8|11213.1|807
1593526200000|2020-06-30 14:10:00|11225.6|11224.7|11224.3|11223.4|11226.5|11225.7|11222.7|11222.1|895
1593526500000|2020-06-30 14:15:00|11224.4|11223.5|11213.8|11212.9|11225.8|11225.1|11213.6|11212.9|780
1593526800000|2020-06-30 14:20:00|11213.9|11213|11216.1|11215.2|11216.6|11215.9|11207.7|11206.8|931
1593527100000|2020-06-30 14:25:00|11216|11215.1|11217.8|11216.9|11221.2|11220.3|11214.5|11213.6|922
1593527400000|2020-06-30 14:30:00|11217.7|11216.8|11217.6|11216.7|11224.9|11224|11217.6|11216.7|966
1593527700000|2020-06-30 14:35:00|11217.7|11216.8|11217.9|11217|11223.2|11222.4|11212.7|11211.8|1022
1593528000000|2020-06-30 14:40:00|11218|11217.1|11221.5|11220.6|11226.6|11225.7|11213.1|11212.4|1269
1593528300000|2020-06-30 14:45:00|11221.4|11220.5|11218.1|11217.2|11231.6|11230.7|11216.6|11215.7|1440
1593528600000|2020-06-30 14:50:00|11218.2|11217.3|11227.6|11226.7|11232.4|11231.5|11218.2|11217.3|1501
1593528900000|2020-06-30 14:55:00|11227.5|11226.9|11233.1|11232.2|11236.9|11236|11223.1|11222.2|1622
1593529200000|2020-06-30 15:00:00|11233.2|11232.3|11237.6|11236.7|11238.6|11237.7|11230.1|11229.3|1303
1593529500000|2020-06-30 15:05:00|11237.8|11236.9|11242.1|11241.2|11244.3|11243.4|11236.9|11236.2|1068
1593529800000|2020-06-30 15:10:00|11242.2|11241.3|11252.9|11252|11254.1|11253|11240.3|11239.4|945
1593530100000|2020-06-30 15:15:00|11253.1|11252.2|11259|11258.1|11261.4|11260.5|11252.3|11251.4|1291
1593530400000|2020-06-30 15:20:00|11259.1|11258.2|11253.7|11252.8|11262.4|11261.5|11253.4|11252.5|1011
1593530700000|2020-06-30 15:25:00|11253.9|11253|11247.6|11247|11256.1|11255.2|11245.2|11244.3|825
1593531000000|2020-06-30 15:30:00|11247.9|11247.1|11245|11244.1|11250.4|11249.8|11243.8|11243|753
1593531300000|2020-06-30 15:35:00|11245.1|11244.2|11250.3|11249.4|11250.9|11250|11244.2|11243.5|689
1593531600000|2020-06-30 15:40:00|11250.4|11249.5|11243.1|11242.2|11250.4|11249.5|11242.6|11241.7|657
1593531900000|2020-06-30 15:45:00|11243.2|11242.3|11243.8|11242.9|11244.1|11243.2|11241.5|11240.7|507
1593532200000|2020-06-30 15:50:00|11243.7|11242.8|11243.2|11242.6|11244.7|11243.8|11241.8|11240.9|500
1593532500000|2020-06-30 15:55:00|11243.3|11242.4|11238.3|11237.7|11243.5|11242.7|11233.4|11232.7|894
1593532800000|2020-06-30 16:00:00|11238.2|11237.3|11243.1|11242.2|11244.5|11243.6|11236.6|11235.8|780
1593533100000|2020-06-30 16:05:00|11242.7|11241.8|11246.3|11245.4|11249|11248.1|11242.3|11241.4|547
1593533400000|2020-06-30 16:10:00|11246.4|11245.5|11246.8|11245.9|11248.2|11247.5|11245.1|11244.2|643
1593533700000|2020-06-30 16:15:00|11247|11246.1|11244.7|11243.8|11249.2|11248.5|11244.6|11243.7|440
1593534000000|2020-06-30 16:20:00|11244.6|11243.7|11246.9|11246|11246.9|11246|11241.2|11240.6|556
1593534300000|2020-06-30 16:25:00|11247|11246.3|11242.9|11241.8|11248.7|11248.1|11242.9|11241.4|587
1593534600000|2020-06-30 16:30:00|11243.1|11242|11239.9|11239|11244.6|11243.7|11239.5|11238.6|754
1593534900000|2020-06-30 16:35:00|11240.1|11239.2|11245.2|11244.3|11249|11248.4|11239.4|11238.6|668
1593535200000|2020-06-30 16:40:00|11245.3|11244.4|11249.5|11248.6|11249.6|11248.7|11244.9|11244|573
1593535500000|2020-06-30 16:45:00|11249.7|11248.8|11249.1|11248.2|11250.3|11249.4|11247.1|11246.4|631
1593535800000|2020-06-30 16:50:00|11249.2|11248.3|11246.2|11245.3|11249.3|11248.5|11246|11245.2|545
1593536100000|2020-06-30 16:55:00|11246.1|11245.2|11243.6|11242.7|11247.2|11246.3|11242.4|11241.5|527
1593536400000|2020-06-30 17:00:00|11243.7|11242.8|11244.3|11243.7|11246.4|11245.7|11243.1|11242.2|553
1593536700000|2020-06-30 17:05:00|11244.4|11243.5|11247|11246.1|11248.2|11247.6|11243.1|11242.4|499
1593537000000|2020-06-30 17:10:00|11246.8|11246.2|11247.9|11247.3|11249.6|11248.8|11246.4|11245.7|506
1593537300000|2020-06-30 17:15:00|11247.8|11247.2|11249.5|11248.9|11250.2|11249.6|11247.5|11246.8|396
1593537600000|2020-06-30 17:20:00|11249.8|11249.2|11246.8|11245.9|11251.9|11251.1|11246.3|11245.7|453
1593537900000|2020-06-30 17:25:00|11246.4|11245.8|11251.1|11250.2|11252.3|11251.5|11246.3|11245.6|532
1593538200000|2020-06-30 17:30:00|11251|11250.1|11246.1|11245.2|11251.2|11250.3|11246|11245.2|406
1593538500000|2020-06-30 17:35:00|11246.2|11245.3|11244.1|11243.2|11246.2|11245.5|11241.7|11241|387
1593538800000|2020-06-30 17:40:00|11244.2|11243.3|11241.9|11241.3|11244.2|11243.3|11239.6|11238.9|473
1593539100000|2020-06-30 17:45:00|11242|11241.4|11241.1|11240.2|11243.6|11243|11238.3|11237.5|493
1593539400000|2020-06-30 17:50:00|11241.2|11240.3|11239.9|11239.3|11241.6|11240.7|11239.6|11238.9|379
1593539700000|2020-06-30 17:55:00|11240.1|11239.2|11238.1|11237.2|11241.6|11240.9|11236.8|11236.2|543
1593540000000|2020-06-30 18:00:00|11238|11237.4|11238.2|11237.3|11238.8|11237.9|11233.4|11232.6|632
1593540300000|2020-06-30 18:05:00|11238.1|11237.2|11238.3|11237.4|11238.4|11237.6|11236.5|11235.7|403
1593540600000|2020-06-30 18:10:00|11238.2|11237.3|11238.2|11237.3|11238.7|11238|11236.6|11235.8|364
1593540900000|2020-06-30 18:15:00|11238.1|11237.2|11233.7|11233.1|11238.8|11238.1|11233.3|11232.6|517
1593541200000|2020-06-30 18:20:00|11233.8|11232.9|11233.8|11232.9|11237.3|11236.6|11231.3|11230.4|463
1593541500000|2020-06-30 18:25:00|11233.7|11232.8|11237.1|11236.2|11237.2|11236.4|11232.5|11231.8|588
1593541800000|2020-06-30 18:30:00|11237|11236.1|11237.4|11236.8|11238|11237.2|11234.4|11233.7|499
1593542100000|2020-06-30 18:35:00|11237.2|11236.6|11237.3|11236.4|11237.7|11237.1|11235.5|11234.8|427
1593542400000|2020-06-30 18:40:00|11237.2|11236.3|11237.8|11236.9|11238.3|11237.6|11235.9|11235.3|318
1593542700000|2020-06-30 18:45:00|11237.9|11237.3|11236.3|11235.4|11238.2|11237.5|11235.1|11234.4|321
1593543000000|2020-06-30 18:50:00|11236.2|11235.3|11236.8|11235.9|11237.6|11236.9|11235.6|11234.8|261
1593543300000|2020-06-30 18:55:00|11236.7|11236.1|11233.3|11232.4|11238.6|11237.9|11233.1|11232.2|575
1593543600000|2020-06-30 19:00:00|11233.2|11232.3|11228.6|11228|11236.1|11235.3|11226.8|11225.9|697
1593543900000|2020-06-30 19:05:00|11228.7|11228.1|11228.7|11228.1|11230.3|11229.6|11227.2|11226.5|552
1593544200000|2020-06-30 19:10:00|11228.5|11227.9|11231.3|11230.4|11231.3|11230.5|11227.3|11226.6|354
1593544500000|2020-06-30 19:15:00|11231.4|11230.5|11228.2|11227.6|11231.5|11230.7|11228.1|11227.4|359
1593544800000|2020-06-30 19:20:00|11228.6|11227.7|11228.3|11227.4|11228.9|11228|11226.9|11226|235
1593545100000|2020-06-30 19:25:00|11228.4|11227.5|11230.8|11229.9|11230.9|11230|11227.6|11226.7|319
1593545400000|2020-06-30 19:30:00|11230.7|11229.8|11229.8|11229.2|11231|11230.1|11228.2|11227.3|380
1593545700000|2020-06-30 19:35:00|11230.2|11229.3|11232.9|11232|11232.9|11232|11229.8|11228.9|310
1593546000000|2020-06-30 19:40:00|11233|11232.3|11235.4|11234.5|11235.8|11234.9|11232.6|11231.9|352
1593546300000|2020-06-30 19:45:00|11235.5|11234.6|11236.4|11235.5|11236.7|11236|11234|11233.2|506
1593546600000|2020-06-30 19:50:00|11236.5|11235.6|11237.9|11237|11238.7|11237.8|11235.9|11235.2|488
1593546900000|2020-06-30 19:55:00|11238|11237.1|11234.1|11233.5|11239.2|11238.3|11234.1|11233.5|656
1593547200000|2020-06-30 20:00:00|11234|11233.1|11235.5|11234.6|11236.2|11235.5|11233.5|11232.8|468
1593547500000|2020-06-30 20:05:00|11235.3|11234.7|11234.3|11233.4|11235.9|11235|11233.8|11232.9|213
1593547800000|2020-06-30 20:10:00|11234.2|11233.3|11233.8|11232.9|11235.8|11234.9|11233.5|11232.6|238
1593548100000|2020-06-30 20:15:00|11233.7|11232.8|11231.2|11230.3|11233.8|11232.9|11231.1|11230.2|205
1593548400000|2020-06-30 20:20:00|11231.1|11230.2|11231.2|11230.3|11232.2|11231.4|11231|11230.1|146
1593548700000|2020-06-30 20:25:00|11231.1|11230.5|11232.5|11231.6|11232.7|11231.8|11231.1|11230.3|147
1593549000000|2020-06-30 20:30:00|11232.6|11231.7|11233|11232.1|11234.6|11233.7|11232.4|11231.7|257
1593549300000|2020-06-30 20:35:00|11233.1|11232.2|11234.2|11233.3|11234.3|11233.4|11232.8|11231.9|189
1593549600000|2020-06-30 20:40:00|11234.1|11233.2|11234.5|11233.6|11235.7|11234.8|11234.1|11233.2|148
1593549900000|2020-06-30 20:45:00|11234.4|11233.5|11233.5|11232.6|11235.2|11234.3|11232.8|11231.9|331
1593550200000|2020-06-30 20:50:00|11233.6|11232.7|11234.6|11233.7|11235.6|11234.7|11233.5|11232.6|254
1593550500000|2020-06-30 20:55:00|11234.5|11233.6|11234.3|11232.4|11235|11233.9|11232.3|11230.3|588
1593550800000|2020-06-30 21:00:00|11233.9|11232.6|11237.3|11231.8|11237.5|11234.2|11233.9|11231.8|42
1593551100000|2020-06-30 21:05:00|11237.7|11231.7|11236.3|11232.7|11238.3|11234|11235.5|11231.4|271
1593551400000|2020-06-30 21:10:00|11236|11232.4|11234.7|11232.4|11237.2|11234|11234.2|11231.6|213
1593551700000|2020-06-30 21:15:00|11234.6|11232.3|11233.8|11232.3|11235.3|11232.6|11233.7|11231.4|177
1593552000000|2020-06-30 21:20:00|11233.9|11232.1|11237|11232.3|11238.4|11233.6|11233.5|11231.2|190
1593552300000|2020-06-30 21:25:00|11237.1|11232.2|11236.6|11232.2|11237.2|11232.7|11235.9|11231.3|213
1593552600000|2020-06-30 21:30:00|11236.7|11232.4|11235.5|11230.2|11236.9|11232.4|11234.8|11228.8|260
1593552900000|2020-06-30 21:35:00|11235.7|11230.1|11233|11229.2|11236|11230.9|11232.7|11228.4|294
1593553200000|2020-06-30 21:40:00|11233.1|11229.3|11233.4|11229.9|11233.8|11230.1|11232.6|11229|221
1593553500000|2020-06-30 21:45:00|11233.3|11229.8|11233.5|11230.1|11233.9|11230.6|11232.9|11228.9|235
1593553800000|2020-06-30 21:50:00|11233.6|11230|11233.8|11229.9|11234.1|11230.5|11233.1|11229.4|219
1593554100000|2020-06-30 21:55:00|11233.7|11230|11233.7|11230.7|11234.1|11230.9|11233.2|11229.6|228
1593554400000|2020-06-30 22:00:00|11233.8|11230.6|11233.3|11232.4|11235|11233.4|11232.9|11229.9|420
1593554700000|2020-06-30 22:05:00|11233.5|11232.6|11233.8|11232.9|11234.5|11233.5|11233.2|11232.2|127
1593555000000|2020-06-30 22:10:00|11233.7|11232.8|11235.5|11234.6|11235.9|11235|11233.7|11232.8|177
1593555300000|2020-06-30 22:15:00|11235.4|11234.5|11236.1|11235.2|11236.2|11235.3|11234.9|11234|73
1593555600000|2020-06-30 22:20:00|11235.9|11235|11236.1|11235.2|11236.5|11235.6|11234.8|11233.9|127
1593555900000|2020-06-30 22:25:00|11236|11235.1|11236.3|11235.4|11237|11236.1|11235.5|11234.6|146
1593556200000|2020-06-30 22:30:00|11236.4|11235.5|11235.9|11235|11237|11236.1|11235.8|11234.9|129
1593556500000|2020-06-30 22:35:00|11235.8|11234.9|11235.6|11234.7|11236.8|11235.9|11235.4|11234.5|108
1593556800000|2020-06-30 22:40:00|11235.5|11234.6|11235.4|11234.5|11235.7|11234.8|11235.1|11234.2|68
1593557100000|2020-06-30 22:45:00|11235.5|11234.6|11235.4|11234.5|11236.2|11235.3|11235.2|11234.3|123
1593557400000|2020-06-30 22:50:00|11235.3|11234.4|11234.6|11233.7|11235.9|11235|11234.5|11233.6|126
1593557700000|2020-06-30 22:55:00|11234.7|11233.8|11235.6|11234.7|11235.7|11234.8|11234.6|11233.7|94
1593558000000|2020-06-30 23:00:00|11235.5|11234.6|11235.6|11234.7|11236.2|11235.3|11235.5|11234.6|114
1593558300000|2020-06-30 23:05:00|11235.7|11234.8|11235.6|11234.7|11235.8|11234.9|11235.1|11234.4|89
1593558600000|2020-06-30 23:10:00|11235.5|11234.6|11234.7|11233.8|11235.9|11235.1|11234.6|11233.7|80
1593558900000|2020-06-30 23:15:00|11234.9|11234|11235|11234.1|11235.1|11234.2|11234.3|11233.4|119
1593559200000|2020-06-30 23:20:00|11234.9|11234|11234.4|11233.5|11235.1|11234.2|11234.4|11233.5|155
1593559500000|2020-06-30 23:25:00|11234.5|11233.6|11233.8|11232.9|11234.9|11234|11233.4|11232.5|176
1593559800000|2020-06-30 23:30:00|11233.7|11233.1|11234.6|11233.7|11235|11234.1|11233.4|11232.5|220
1593560100000|2020-06-30 23:35:00|11234.7|11233.8|11234.2|11233.3|11234.8|11234.1|11233.9|11233.1|173
1593560400000|2020-06-30 23:40:00|11234.1|11233.2|11234.6|11233.7|11234.6|11233.7|11233.7|11232.9|156
1593560700000|2020-06-30 23:45:00|11234.5|11233.6|11234.2|11233.3|11235.2|11234.3|11234.2|11233.3|123
1593561000000|2020-06-30 23:50:00|11234.3|11233.4|11234.4|11233.5|11235.2|11234.3|11234.1|11233.2|120
1593561300000|2020-06-30 23:55:00|11234.6|11233.7|11234.1|11233.2|11234.6|11233.8|11233.9|11233.1|126
1593561600000|2020-07-01 00:00:00|11234.2|11233.3|11229.8|11228.9|11234.2|11233.3|11229|11228.1|366
1593561900000|2020-07-01 00:05:00|11229.7|11228.8|11229.2|11228.6|11231.5|11230.6|11229.1|11228.2|221
1593562200000|2020-07-01 00:10:00|11229.5|11228.7|11231|11230.1|11232.7|11231.8|11229.5|11228.6|243
1593562500000|2020-07-01 00:15:00|11230.9|11230.3|11231.3|11230.7|11231.8|11231.1|11230.9|11230.1|102
1593562800000|2020-07-01 00:20:00|11231.2|11230.6|11229.5|11228.6|11231.3|11230.6|11229.3|11228.5|103
1593563100000|2020-07-01 00:25:00|11229.4|11228.5|11229.7|11228.8|11229.7|11228.9|11228.1|11227.2|174
1593563400000|2020-07-01 00:30:00|11229.6|11228.7|11231.2|11230.6|11232.1|11231.2|11228.9|11228.1|213
1593563700000|2020-07-01 00:35:00|11231.3|11230.4|11233.1|11232.2|11233.1|11232.3|11230.6|11229.9|239
1593564000000|2020-07-01 00:40:00|11233|11232.1|11233|11232.1|11234.1|11233.2|11232.3|11231.6|170
1593564300000|2020-07-01 00:45:00|11233.1|11232.2|11232.1|11231.5|11233.1|11232.3|11231.9|11231.1|206
1593564600000|2020-07-01 00:50:00|11232.3|11231.4|11230.8|11229.9|11232.8|11231.9|11230.5|11229.6|233
1593564900000|2020-07-01 00:55:00|11230.4|11229.5|11231.3|11230.4|11232.5|11231.6|11229.9|11229|331
1593565200000|2020-07-01 01:00:00|11231.2|11230.3|11232.6|11231.7|11232.6|11231.7|11229.4|11228.6|310
1593565500000|2020-07-01 01:05:00|11232.7|11231.8|11236.8|11235.9|11237.5|11236.6|11232.4|11231.5|439
1593565800000|2020-07-01 01:10:00|11236.7|11235.8|11236.5|11235.6|11237.1|11236.2|11236|11235.3|206
1593566100000|2020-07-01 01:15:00|11236.6|11235.7|11238|11237.1|11240|11239.1|11236.6|11235.7|407
1593566400000|2020-07-01 01:20:00|11237.9|11237|11237.1|11236.2|11238|11237.1|11236.5|11235.7|224
1593566700000|2020-07-01 01:25:00|11237.2|11236.3|11239.1|11238.2|11239.4|11238.7|11236.9|11236.1|243
1593567000000|2020-07-01 01:30:00|11239.2|11238.3|11239.1|11238.2|11239.8|11238.9|11237.6|11236.7|389
1593567300000|2020-07-01 01:35:00|11239.2|11238.3|11237|11236.1|11240.1|11239.3|11237|11236.1|359
1593567600000|2020-07-01 01:40:00|11237.1|11236.2|11238.7|11237.8|11239|11238.1|11237|11236.1|212
1593567900000|2020-07-01 01:45:00|11238.6|11237.7|11237.1|11236.2|11239.1|11238.2|11237|11236.1|300
1593568200000|2020-07-01 01:50:00|11237|11236.1|11236.6|11235.7|11238.4|11237.6|11236.2|11235.5|201
1593568500000|2020-07-01 01:55:00|11236.7|11235.8|11239.2|11238.3|11239.4|11238.5|11236.5|11235.6|300
1593568800000|2020-07-01 02:00:00|11239.3|11238.4|11239.2|11238.3|11241.3|11240.4|11238.6|11237.7|342
1593569100000|2020-07-01 02:05:00|11239.1|11238.2|11238.5|11237.6|11241.1|11240.2|11238.1|11237.2|346
1593569400000|2020-07-01 02:10:00|11238.4|11237.5|11237.7|11237.1|11239.4|11238.5|11237.5|11236.8|227
1593569700000|2020-07-01 02:15:00|11238|11237.4|11239.6|11238.7|11239.6|11238.9|11236.8|11236.1|277
1593570000000|2020-07-01 02:20:00|11239.8|11238.9|11239.2|11238.3|11239.8|11239|11238.3|11237.6|221
1593570300000|2020-07-01 02:25:00|11239|11238.4|11240.3|11239.4|11240.6|11239.8|11238.9|11238.2|177
1593570600000|2020-07-01 02:30:00|11240.4|11239.5|11238.6|11237.7|11240.7|11239.9|11238.2|11237.3|247
1593570900000|2020-07-01 02:35:00|11238.7|11237.8|11240.1|11239.5|11240.2|11239.6|11238.7|11237.8|167
1593571200000|2020-07-01 02:40:00|11240|11239.4|11239.8|11238.9|11240.4|11239.8|11239.5|11238.8|135
1593571500000|2020-07-01 02:45:00|11239.6|11239|11240.3|11239.7|11240.5|11239.8|11239.1|11238.2|216
1593571800000|2020-07-01 02:50:00|11240.4|11239.8|11238.7|11237.8|11240.6|11239.8|11238.4|11237.6|225
1593572100000|2020-07-01 02:55:00|11238.8|11237.9|11238.5|11237.9|11239.6|11238.7|11238.4|11237.6|201
1593572400000|2020-07-01 03:00:00|11238.6|11238|11237.2|11236.6|11239.2|11238.6|11237|11236.3|289
1593572700000|2020-07-01 03:05:00|11237.3|11236.7|11237.4|11236.5|11237.7|11237|11236.3|11235.6|200
1593573000000|2020-07-01 03:10:00|11237.3|11236.7|11237.5|11236.6|11238.6|11238|11237.1|11236.5|166
1593573300000|2020-07-01 03:15:00|11237.4|11236.8|11237.5|11236.6|11238.3|11237.5|11236.7|11235.8|203
1593573600000|2020-07-01 03:20:00|11237.3|11236.7|11235|11234.4|11237.6|11237|11234.9|11234.2|195
1593573900000|2020-07-01 03:25:00|11234.9|11234.3|11235.4|11234.8|11235.5|11234.9|11234.2|11233.6|174
1593574200000|2020-07-01 03:30:00|11235.5|11234.9|11235.9|11235.3|11236.2|11235.5|11234.6|11234|164
1593574500000|2020-07-01 03:35:00|11236.2|11235.8|11234|11233.1|11236.7|11236|11233.4|11232.5|214
1593574800000|2020-07-01 03:40:00|11233.9|11233|11232.1|11231.2|11234.5|11233.7|11231.5|11230.6|297
1593575100000|2020-07-01 03:45:00|11232|11231.1|11228.9|11228|11232.3|11231.5|11228.5|11227.6|266
1593575400000|2020-07-01 03:50:00|11229|11228.1|11227.4|11226.5|11230.1|11229.2|11227.3|11226.4|194
1593575700000|2020-07-01 03:55:00|11227.3|11226.4|11227|11226.1|11227.9|11227.1|11222.7|11221.8|441
1593576000000|2020-07-01 04:00:00|11227.2|11226.3|11226.5|11225.6|11227.4|11226.7|11225.8|11225|237
1593576300000|2020-07-01 04:05:00|11226.4|11225.5|11226.6|11225.7|11227.7|11227|11226|11225.2|269
1593576600000|2020-07-01 04:10:00|11226.5|11225.6|11224.6|11223.7|11226.5|11225.7|11224|11223.1|236
1593576900000|2020-07-01 04:15:00|11224.5|11223.6|11224.7|11223.8|11225|11224.2|11224|11223.1|209
1593577200000|2020-07-01 04:20:00|11224.6|11223.7|11224.6|11223.7|11226|11225.3|11224.3|11223.6|257
1593577500000|2020-07-01 04:25:00|11224.7|11223.8|11225.5|11224.6|11226.2|11225.3|11224.3|11223.6|233
1593577800000|2020-07-01 04:30:00|11225.6|11224.7|11226.7|11225.8|11227.2|11226.4|11225.6|11224.7|222
1593578100000|2020-07-01 04:35:00|11226.8|11225.9|11224.9|11224|11227.6|11226.8|11224.3|11223.6|340
1593578400000|2020-07-01 04:40:00|11225|11224.1|11224.7|11223.8|11225.4|11224.6|11223.4|11222.6|325
1593578700000|2020-07-01 04:45:00|11224.6|11223.7|11222.7|11221.8|11224.6|11223.8|11221.3|11220.6|446
1593579000000|2020-07-01 04:50:00|11223|11222.1|11222.1|11221.2|11223.5|11222.7|11221.5|11220.8|295
1593579300000|2020-07-01 04:55:00|11222|11221.1|11218.6|11217.7|11222|11221.2|11215.6|11214.6|405
1593579600000|2020-07-01 05:00:00|11218.7|11217.8|11221.6|11220.7|11221.6|11220.8|11217.7|11216.9|495
1593579900000|2020-07-01 05:05:00|11221.5|11220.6|11220.1|11219.2|11222.4|11221.6|11219.5|11218.7|461
1593580200000|2020-07-01 05:10:00|11220|11219.1|11218.8|11217.9|11220.2|11219.5|11216.1|11215.5|410
1593580500000|2020-07-01 05:15:00|11218.9|11218|11221.2|11220.3|11221.6|11220.7|11217|11216.2|603
1593580800000|2020-07-01 05:20:00|11221.3|11220.4|11221.3|11220.4|11222.2|11221.5|11219.5|11218.8|375
1593581100000|2020-07-01 05:25:00|11221.1|11220.5|11221.5|11220.6|11222.4|11221.6|11220.4|11219.7|421
1593581400000|2020-07-01 05:30:00|11221.6|11220.9|11222.7|11222.1|11223.3|11222.4|11220.6|11219.9|391
1593581700000|2020-07-01 05:35:00|11222.9|11222|11224.3|11223.4|11224.3|11223.4|11222.2|11221.5|353
1593582000000|2020-07-01 05:40:00|11224.4|11223.5|11223.2|11222.6|11224.5|11223.7|11222.7|11222|291
1593582300000|2020-07-01 05:45:00|11223.4|11222.5|11224.2|11223.3|11225|11224.2|11223.2|11222.5|312
1593582600000|2020-07-01 05:50:00|11224.1|11223.2|11225|11224.1|11225.4|11224.7|11222.9|11222|332
1593582900000|2020-07-01 05:55:00|11224.8|11224.2|11224.8|11223.9|11226.8|11226|11224.5|11223.8|399
1593583200000|2020-07-01 06:00:00|11224.7|11223.8|11221.5|11220.9|11225.7|11224.9|11220.9|11220.1|508
1593583500000|2020-07-01 06:05:00|11221.7|11221.1|11222.6|11222|11224|11223.3|11220.7|11219.9|458
1593583800000|2020-07-01 06:10:00|11222.7|11222.1|11225.6|11224.7|11225.7|11225|11222.1|11221.3|458
1593584100000|2020-07-01 06:15:00|11225.5|11224.9|11224.6|11224|11226.9|11226.1|11223.7|11223|468
1593584400000|2020-07-01 06:20:00|11224.5|11223.9|11226.2|11225.3|11226.2|11225.4|11223.8|11222.9|297
1593584700000|2020-07-01 06:25:00|11226.3|11225.4|11226.8|11226.2|11227.7|11227.1|11223.5|11222.6|443
1593585000000|2020-07-01 06:30:00|11226.9|11226.3|11227.5|11226.9|11229.1|11228.5|11225.9|11225|476
1593585300000|2020-07-01 06:35:00|11227.3|11226.7|11228.3|11227.7|11229.5|11228.8|11226.6|11225.7|428
1593585600000|2020-07-01 06:40:00|11228.2|11227.3|11232.2|11231.6|11232.4|11231.7|11227.8|11227.2|442
1593585900000|2020-07-01 06:45:00|11232.3|11231.7|11231.8|11231.2|11232.9|11232.1|11229.9|11229.1|285
1593586200000|2020-07-01 06:50:00|11232|11231.1|11231.4|11230.5|11232.9|11232.1|11230.3|11229.6|410
1593586500000|2020-07-01 06:55:00|11231.2|11230.6|11233.8|11233.2|11234.9|11234.2|11230.8|11230|399
1593586800000|2020-07-01 07:00:00|11233.7|11232.8|11228.3|11227.4|11233.7|11232.8|11227.6|11226.9|528
1593587100000|2020-07-01 07:05:00|11228.2|11227.6|11228.7|11228.1|11228.9|11228.2|11226.7|11225.9|372
1593587400000|2020-07-01 07:10:00|11228.6|11228|11231.2|11230.6|11232.6|11232|11228.1|11227.4|395
1593587700000|2020-07-01 07:15:00|11231.3|11230.7|11225.3|11224.7|11232.4|11231.8|11224.9|11224.2|635
1593588000000|2020-07-01 07:20:00|11225.7|11225.1|11224.7|11224.1|11227.5|11226.9|11223.6|11222.8|374
1593588300000|2020-07-01 07:25:00|11224.8|11223.9|11225.4|11224.8|11225.6|11224.9|11223.7|11222.9|267
1593588600000|2020-07-01 07:30:00|11225.9|11225|11229.2|11228.6|11229.3|11228.6|11223.7|11223|459
1593588900000|2020-07-01 07:35:00|11228.9|11228.3|11228.8|11227.9|11231.7|11230.9|11228.4|11227.8|489
1593589200000|2020-07-01 07:40:00|11228.7|11227.8|11228.1|11227.5|11230.6|11230|11226.6|11226|412
1593589500000|2020-07-01 07:45:00|11228.2|11227.6|11228.8|11227.9|11230.4|11229.6|11226|11225.2|508
1593589800000|2020-07-01 07:50:00|11228.7|11227.8|11230.8|11229.6|11231.2|11230.2|11227.6|11226.9|436
1593590100000|2020-07-01 07:55:00|11231|11229.5|11232.1|11231.2|11233.4|11232.7|11230.2|11229.3|504
1593590400000|2020-07-01 08:00:00|11232|11231.1|11234.8|11234.2|11235.7|11234.8|11229.5|11228.8|619
1593590700000|2020-07-01 08:05:00|11234.7|11234.1|11238.3|11237.4|11239.3|11238.4|11234.7|11234.1|530
1593591000000|2020-07-01 08:10:00|11238.2|11237.3|11242.1|11241.5|11245.2|11244.6|11238.1|11237.3|673
1593591300000|2020-07-01 08:15:00|11242|11241.4|11239|11238.4|11244.8|11244.2|11239|11238.3|628
1593591600000|2020-07-01 08:20:00|11239.1|11238.5|11244.3|11243.7|11244.5|11243.9|11238.2|11237.3|483
1593591900000|2020-07-01 08:25:00|11244.2|11243.6|11241.7|11241.1|11244.3|11243.7|11240.4|11239.6|358
1593592200000|2020-07-01 08:30:00|11241.9|11241.3|11239|11238.4|11243.2|11242.6|11238.4|11237.6|393
1593592500000|2020-07-01 08:35:00|11238.7|11238.1|11233.8|11233.2|11240.1|11239.4|11233.1|11232.3|500
1593592800000|2020-07-01 08:40:00|11233.9|11233.3|11234.5|11233.9|11239.3|11238.4|11233.3|11232.6|708
1593593100000|2020-07-01 08:45:00|11234.2|11233.6|11231.5|11230.9|11234.5|11233.9|11229.6|11229|410
1593593400000|2020-07-01 08:50:00|11231.4|11230.8|11232.9|11232|11233.7|11233|11230.3|11229.7|443
1593593700000|2020-07-01 08:55:00|11232.6|11231.9|11231.7|11231.1|11234.1|11233.4|11230.6|11230|524
1593594000000|2020-07-01 09:00:00|11231.8|11230.9|11231.8|11230.9|11234|11233.3|11231.2|11230.5|413
1593594300000|2020-07-01 09:05:00|11232|11231.4|11231.7|11230.8|11234.3|11233.5|11231.4|11230.7|368
1593594600000|2020-07-01 09:10:00|11231.6|11230.7|11229.6|11229|11231.7|11230.9|11228.6|11227.9|382
1593594900000|2020-07-01 09:15:00|11229.5|11228.9|11226.1|11225.5|11229.5|11228.9|11224.9|11224.1|399
1593595200000|2020-07-01 09:20:00|11226.3|11225.7|11225.8|11225.2|11227.2|11226.6|11224.2|11223.6|441
1593595500000|2020-07-01 09:25:00|11225.9|11225.3|11222.6|11222|11226.2|11225.6|11222.3|11221.7|396
1593595800000|2020-07-01 09:30:00|11222.5|11221.9|11222.6|11222|11224.9|11224.1|11218.6|11217.7|578
1593596100000|2020-07-01 09:35:00|11222.7|11222.1|11226.2|11225.3|11226.6|11226|11222|11221.3|484
1593596400000|2020-07-01 09:40:00|11225.8|11225.2|11223.6|11223|11227|11226.4|11221.9|11221.3|508
1593596700000|2020-07-01 09:45:00|11223.5|11222.9|11223.7|11223.1|11224|11223.4|11218.4|11217.8|571
1593597000000|2020-07-01 09:50:00|11223.6|11223|11219.2|11218.3|11224.7|11224.1|11217.9|11217.2|463
1593597300000|2020-07-01 09:55:00|11218.7|11218.1|11208.1|11207.5|11218.8|11218.1|11207.9|11207.3|793
1593597600000|2020-07-01 10:00:00|11207.8|11207.2|11207.7|11207.1|11209.4|11208.6|11205.6|11204.8|655
1593597900000|2020-07-01 10:05:00|11207.8|11207.2|11210.6|11210|11211.1|11210.5|11204.6|11203.7|620
1593598200000|2020-07-01 10:10:00|11210.7|11210.1|11208.5|11207.9|11210.9|11210.3|11207|11206.2|551
1593598500000|2020-07-01 10:15:00|11208.3|11207.7|11208.5|11207.9|11211.7|11211.1|11207.4|11206.7|555
1593598800000|2020-07-01 10:20:00|11208.4|11207.8|11208.8|11208.2|11209.1|11208.5|11202.7|11201.8|623
1593599100000|2020-07-01 10:25:00|11208.7|11208.1|11209.4|11208.5|11209.4|11208.8|11206.6|11206|555
1593599400000|2020-07-01 10:30:00|11209.3|11208.8|11209.7|11208.8|11211.4|11210.7|11209|11208.2|648
1593599700000|2020-07-01 10:35:00|11209.6|11208.7|11204.6|11204|11209.7|11208.8|11202|11201.1|742
1593600000000|2020-07-01 10:40:00|11204.8|11203.9|11204.9|11204.3|11207.9|11207.2|11202.8|11201.9|632
1593600300000|2020-07-01 10:45:00|11204.8|11204.2|11203.9|11203|11206.3|11205.6|11202.7|11202.1|697
1593600600000|2020-07-01 10:50:00|11204.1|11203.5|11202.6|11202|11205.4|11204.8|11200.9|11200|631
1593600900000|2020-07-01 10:55:00|11202.8|11201.9|11205.7|11204.8|11206.3|11205.5|11202.7|11201.9|541
1593601200000|2020-07-01 11:00:00|11205.8|11204.9|11199.4|11198.5|11205.8|11205|11197.2|11196.3|714
1593601500000|2020-07-01 11:05:00|11198.9|11198.3|11197.7|11197.1|11198.9|11198.3|11193.6|11192.9|832
1593601800000|2020-07-01 11:10:00|11197.6|11197|11201.4|11200.5|11201.4|11200.5|11196|11195.2|598
1593602100000|2020-07-01 11:15:00|11201.2|11200.6|11198.6|11198|11203.4|11202.7|11198.4|11197.8|596
1593602400000|2020-07-01 11:20:00|11198.7|11198.1|11198.1|11197.5|11199.1|11198.5|11196.7|11196|556
1593602700000|2020-07-01 11:25:00|11198.2|11197.3|11196.1|11195.5|11199.3|11198.7|11195.9|11195.3|580
1593603000000|2020-07-01 11:30:00|11196|11195.4|11189.7|11188.8|11201.4|11200.5|11185.4|11184.5|850
1593603300000|2020-07-01 11:35:00|11189.9|11189|11193.7|11193.1|11194.3|11193.6|11188.5|11187.6|836
1593603600000|2020-07-01 11:40:00|11193.6|11193|11197|11196.4|11198.2|11197.6|11193.4|11192.8|602
1593603900000|2020-07-01 11:45:00|11196.5|11195.9|11197.9|11197.3|11199.9|11199.1|11194.9|11194.3|627
1593604200000|2020-07-01 11:50:00|11198|11197.1|11203.9|11203.3|11207.3|11206.5|11196.4|11195.8|743
1593604500000|2020-07-01 11:55:00|11203.8|11203.2|11204.2|11203.3|11207.3|11206.5|11202.8|11202.2|707
1593604800000|2020-07-01 12:00:00|11204.1|11203.2|11207.5|11206.6|11208.2|11207.6|11202.7|11202|625
1593605100000|2020-07-01 12:05:00|11207.6|11206.7|11205.8|11205.2|11208.9|11208.2|11204.7|11203.9|702
1593605400000|2020-07-01 12:10:00|11205.7|11205.1|11201.5|11198.6|11206.5|11205.9|11200.3|11198.3|696
1593605700000|2020-07-01 12:15:00|11201.4|11198.4|11203.5|11202.6|11204.2|11203.4|11198.6|11197.7|711
1593606000000|2020-07-01 12:20:00|11203.4|11202.5|11207.9|11207|11208.2|11207.3|11201.5|11200.7|667
1593606300000|2020-07-01 12:25:00|11207.8|11206.9|11206.1|11205.2|11208.4|11207.8|11203.4|11202.6|554
1593606600000|2020-07-01 12:30:00|11206|11205.4|11208.1|11207.2|11209.8|11208.9|11205.5|11204.6|558
1593606900000|2020-07-01 12:35:00|11208.2|11207.3|11212.1|11211.2|11212.2|11211.4|11208.1|11207.2|643
1593607200000|2020-07-01 12:40:00|11212.3|11211.4|11212.6|11212|11214.4|11213.7|11210.9|11210.2|554
1593607500000|2020-07-01 12:45:00|11212.7|11212.1|11216.7|11215.8|11217.4|11216.8|11212.2|11211.5|594
1593607800000|2020-07-01 12:50:00|11216.6|11215.7|11218.9|11218.3|11221.5|11220.7|11216.6|11215.7|572
1593608100000|2020-07-01 12:55:00|11218.8|11218.2|11218.2|11217.6|11220.6|11219.8|11215.1|11214.5|576
1593608400000|2020-07-01 13:00:00|11218.1|11217.5|11221|11220.4|11223.2|11222.4|11217.5|11216.8|687
1593608700000|2020-07-01 13:05:00|11221.5|11220.6|11217.7|11217.1|11221.7|11221|11214.5|11213.6|722
1593609000000|2020-07-01 13:10:00|11217.6|11217|11220.2|11219.3|11221.7|11220.9|11216.7|11216|553
1593609300000|2020-07-01 13:15:00|11219.8|11219.2|11221.5|11220.6|11224.8|11223.9|11218.8|11218.1|554
1593609600000|2020-07-01 13:20:00|11221.3|11220.7|11223.9|11223|11226.4|11225.7|11220.8|11220.2|588
1593609900000|2020-07-01 13:25:00|11224.1|11223.2|11225.6|11224.7|11227.9|11227|11223.1|11222.2|506
1593610200000|2020-07-01 13:30:00|11225.7|11224.8|11225|11224.1|11226.2|11225.3|11223.4|11222.7|746
1593610500000|2020-07-01 13:35:00|11225.1|11224.2|11227.8|11227.2|11233.1|11232.2|11225|11224.2|965
1593610800000|2020-07-01 13:40:00|11228|11227.4|11228.7|11227.8|11232.3|11231.6|11226.1|11225.4|668
1593611100000|2020-07-01 13:45:00|11228.4|11227.5|11232.3|11231.4|11232.3|11231.4|11225.7|11224.9|773
1593611400000|2020-07-01 13:50:00|11232.4|11231.5|11232|11231.4|11235.7|11235|11231.1|11230.2|905
1593611700000|2020-07-01 13:55:00|11232.1|11231.2|11240.1|11239|11240.5|11239.6|11231.7|11230.8|825
1593612000000|2020-07-01 14:00:00|11239.9|11238.7|11250.6|11249.7|11251.2|11250.3|11237.1|11236.2|1215
1593612300000|2020-07-01 14:05:00|11250.9|11250.3|11261.1|11260.2|11264.2|11263.3|11249.9|11249.1|1105
1593612600000|2020-07-01 14:10:00|11261|11260.1|11261.7|11260.8|11264.3|11263.6|11257.9|11257|1041
1593612900000|2020-07-01 14:15:00|11261.8|11260.9|11257.9|11257|11264.6|11263.8|11257.3|11256.4|902
1593613200000|2020-07-01 14:20:00|11257.8|11256.9|11262.5|11261.6|11266.4|11265.8|11257.7|11256.9|831
1593613500000|2020-07-01 14:25:00|11262.6|11262|11266.3|11265.4|11269|11268.2|11262.4|11261.5|833
1593613800000|2020-07-01 14:30:00|11266.4|11265.5|11270.9|11270|11275.7|11274.9|11265.9|11265.3|988
1593614100000|2020-07-01 14:35:00|11270.8|11270.2|11266.6|11265.7|11271.5|11270.7|11264.5|11263.8|799
1593614400000|2020-07-01 14:40:00|11266.7|11266.1|11266.3|11265.4|11271|11270.4|11263.8|11262.9|798
1593614700000|2020-07-01 14:45:00|11266.5|11265.6|11262.7|11261.8|11267.3|11266.4|11262.5|11261.8|813
1593615000000|2020-07-01 14:50:00|11262.9|11262|11259.1|11258.5|11265.5|11264.7|11259|11258.2|666
1593615300000|2020-07-01 14:55:00|11259.2|11258.3|11261.2|11260.3|11261.2|11260.5|11254.8|11253.9|935
1593615600000|2020-07-01 15:00:00|11261.1|11260.2|11265.3|11264.4|11266.3|11265.7|11260.9|11260.1|882
1593615900000|2020-07-01 15:05:00|11265.4|11264.5|11265.2|11264.3|11270.2|11269.4|11264|11263.1|706
1593616200000|2020-07-01 15:10:00|11265.3|11264.4|11268.2|11267.3|11268.5|11267.6|11260.5|11259.6|863
1593616500000|2020-07-01 15:15:00|11268.3|11267.4|11264.9|11264|11270.2|11269.4|11261.6|11260.7|889
1593616800000|2020-07-01 15:20:00|11265|11264.1|11262.1|11261.2|11266.1|11265.2|11261.1|11260.2|686
1593617100000|2020-07-01 15:25:00|11262.2|11261.3|11264.3|11263.4|11266.6|11265.7|11261.7|11261.1|717
1593617400000|2020-07-01 15:30:00|11264.1|11263.5|11258.8|11257.9|11265.2|11264.3|11258.1|11257.2|595
1593617700000|2020-07-01 15:35:00|11258.7|11257.8|11256.8|11255.9|11258.9|11258.1|11255.5|11254.8|710
1593618000000|2020-07-01 15:40:00|11256.7|11255.8|11259.9|11259.3|11260.2|11259.3|11254.3|11253.5|636
1593618300000|2020-07-01 15:45:00|11260|11259.4|11261.5|11260.9|11263.6|11262.8|11257.8|11257|577
1593618600000|2020-07-01 15:50:00|11261.7|11260.8|11258.8|11257.9|11262.2|11261.3|11257.9|11257|495
1593618900000|2020-07-01 15:55:00|11258.7|11258.1|11259|11258.1|11261.1|11260.4|11256.8|11256.1|595
1593619200000|2020-07-01 16:00:00|11258.6|11258|11255.1|11254.2|11259.2|11258.5|11253.8|11253|520
1593619500000|2020-07-01 16:05:00|11255|11254.4|11252.3|11251.7|11255.3|11254.7|11251.7|11251.1|510
1593619800000|2020-07-01 16:10:00|11252.2|11251.6|11252.1|11251.5|11254.1|11253.4|11251.3|11250.6|401
1593620100000|2020-07-01 16:15:00|11252.2|11251.6|11255.1|11254.2|11255.8|11255.1|11251.4|11250.7|417
1593620400000|2020-07-01 16:20:00|11255.2|11254.3|11257.6|11257|11257.8|11257.1|11253.9|11253.2|401
1593620700000|2020-07-01 16:25:00|11257.7|11257.1|11260.4|11259.5|11260.7|11259.8|11257.7|11256.9|429
1593621000000|2020-07-01 16:30:00|11260.3|11259.7|11259.8|11258.9|11261.4|11260.5|11258.6|11257.8|439
1593621300000|2020-07-01 16:35:00|11259.7|11258.8|11261.3|11260.4|11261.4|11260.6|11258|11257.2|315
1593621600000|2020-07-01 16:40:00|11261.2|11260.6|11260.2|11259.3|11261.7|11260.8|11259.6|11258.8|282
1593621900000|2020-07-01 16:45:00|11260.1|11259.2|11258.6|11257.7|11260.2|11259.4|11252.8|11251.8|883
1593622200000|2020-07-01 16:50:00|11258.5|11257.9|11261.4|11260.5|11262.2|11261.3|11258.5|11257.7|536
1593622500000|2020-07-01 16:55:00|11261.3|11260.4|11264.8|11263.9|11265.4|11264.6|11261.3|11260.4|533
1593622800000|2020-07-01 17:00:00|11264.7|11264.1|11265.7|11264.8|11266|11265.3|11263.5|11262.7|385
1593623100000|2020-07-01 17:05:00|11265.8|11264.9|11261.1|11260.2|11267.4|11266.7|11261|11260.1|506
1593623400000|2020-07-01 17:10:00|11261.2|11260.3|11259.5|11258.9|11261.5|11260.8|11258.7|11257.8|604
1593623700000|2020-07-01 17:15:00|11259.7|11258.8|11258.1|11257.2|11260.6|11259.7|11257.2|11256.4|506
1593624000000|2020-07-01 17:20:00|11258|11257.4|11257.5|11256.9|11258.4|11257.6|11256.5|11255.7|376
1593624300000|2020-07-01 17:25:00|11257.6|11257|11255.1|11254.5|11260.4|11259.6|11255.1|11254.2|422
1593624600000|2020-07-01 17:30:00|11255.4|11254.8|11255.2|11254.3|11256.8|11256|11254.5|11253.7|414
1593624900000|2020-07-01 17:35:00|11255.4|11254.5|11256.6|11256|11257.4|11256.8|11255.4|11254.5|357
1593625200000|2020-07-01 17:40:00|11256.9|11256.3|11253.6|11253|11258.6|11258|11253.6|11252.8|423
1593625500000|2020-07-01 17:45:00|11253.7|11253.1|11256.1|11255.5|11256.6|11255.9|11253.7|11253.1|365
1593625800000|2020-07-01 17:50:00|11256|11255.4|11253.2|11252.3|11256.3|11255.5|11252.7|11252|365
1593626100000|2020-07-01 17:55:00|11253.1|11252.2|11255.3|11253.4|11258.4|11255.9|11252.7|11252|402
1593626400000|2020-07-01 18:00:00|11255.5|11253.3|11257.1|11256.2|11259|11258.1|11254|11253.1|596
1593626700000|2020-07-01 18:05:00|11257|11256.1|11257|11256.1|11258|11257.3|11253.7|11252.9|514
1593627000000|2020-07-01 18:10:00|11256.9|11256|11260.8|11259.9|11260.9|11260|11256.5|11255.6|437
1593627300000|2020-07-01 18:15:00|11260.7|11259.8|11257.1|11256.5|11261|11260.1|11255.8|11254.9|373
1593627600000|2020-07-01 18:20:00|11257.2|11256.6|11256|11255.1|11258.9|11258.3|11255|11254.1|407
1593627900000|2020-07-01 18:25:00|11255.9|11255|11255.3|11254.7|11256.6|11255.9|11255|11254.4|392
1593628200000|2020-07-01 18:30:00|11255.2|11254.6|11257.6|11256.7|11258.1|11257.5|11255.2|11254.5|398
1593628500000|2020-07-01 18:35:00|11257.5|11256.6|11255.3|11254.7|11258.5|11257.9|11255.2|11254.5|328
1593628800000|2020-07-01 18:40:00|11255.4|11254.8|11251.7|11250.8|11255.6|11255|11250.9|11250|409
1593629100000|2020-07-01 18:45:00|11251.5|11250.9|11249|11248.1|11251.7|11250.9|11248.2|11247.4|322
1593629400000|2020-07-01 18:50:00|11248.9|11248|11246.7|11245.8|11249.2|11248.4|11245.9|11245.2|301
1593629700000|2020-07-01 18:55:00|11246.8|11245.9|11245.6|11245|11249.2|11248.5|11245.5|11244.8|458
1593630000000|2020-07-01 19:00:00|11245.4|11244.8|11250.3|11249.4|11250.4|11249.6|11243.5|11242.9|441
1593630300000|2020-07-01 19:05:00|11250.4|11249.5|11251.4|11250.5|11251.4|11250.5|11248.7|11247.9|376
1593630600000|2020-07-01 19:10:00|11251.2|11250.3|11251.7|11250.8|11252|11251.1|11248.4|11247.7|471
1593630900000|2020-07-01 19:15:00|11251.8|11250.9|11250.6|11249.7|11252.3|11251.5|11249.2|11248.3|278
1593631200000|2020-07-01 19:20:00|11250.7|11249.8|11251.8|11250.9|11252.4|11251.6|11250.4|11249.7|233
1593631500000|2020-07-01 19:25:00|11251.7|11250.8|11252.1|11251.5|11252.3|11251.6|11251.5|11250.7|316
1593631800000|2020-07-01 19:30:00|11252.2|11251.6|11255.3|11254.4|11255.9|11255|11252.1|11251.5|415
1593632100000|2020-07-01 19:35:00|11255.4|11254.5|11256.7|11255.8|11257.1|11256.2|11253.9|11253.1|404
1593632400000|2020-07-01 19:40:00|11256.6|11255.7|11256.8|11255.9|11257.7|11256.9|11255.5|11254.6|288
1593632700000|2020-07-01 19:45:00|11256.9|11256|11257.3|11256.4|11257.7|11256.8|11255.9|11255.1|279
1593633000000|2020-07-01 19:50:00|11257.2|11256.3|11255.5|11254.6|11257.8|11256.9|11255.3|11254.5|368
1593633300000|2020-07-01 19:55:00|11255.3|11254.7|11251.3|11250.4|11255.5|11254.8|11251|11250.2|429
1593633600000|2020-07-01 20:00:00|11251.2|11250.3|11253.8|11252.9|11253.9|11253|11250|11249.1|351
1593633900000|2020-07-01 20:05:00|11253.7|11252.8|11254.3|11253.4|11254.4|11253.6|11253.3|11252.4|187
1593634200000|2020-07-01 20:10:00|11254.4|11253.5|11252.3|11251.4|11254.4|11253.6|11252.2|11251.3|110
1593634500000|2020-07-01 20:15:00|11252.4|11251.5|11253|11252.1|11253.7|11252.8|11252|11251.1|88
1593634800000|2020-07-01 20:20:00|11252.9|11252|11252.8|11251.9|11253.3|11252.4|11252.1|11251.3|119
1593635100000|2020-07-01 20:25:00|11252.9|11252|11252.5|11251.6|11253.1|11252.3|11252|11251.3|89
1593635400000|2020-07-01 20:30:00|11252.6|11251.7|11253.3|11252.4|11253.3|11252.4|11251.4|11250.6|98
1593635700000|2020-07-01 20:35:00|11253.1|11252.5|11254.5|11253.6|11255.1|11254.2|11252.3|11251.4|140
1593636000000|2020-07-01 20:40:00|11254.3|11253.7|11253.4|11252.5|11254.4|11253.8|11252.6|11251.8|153
1593636300000|2020-07-01 20:45:00|11253.3|11252.4|11252.3|11251.4|11253.5|11252.6|11251.3|11250.4|150
1593636600000|2020-07-01 20:50:00|11252.4|11251.5|11251.9|11251|11252.5|11251.6|11250.9|11250|153
1593636900000|2020-07-01 20:55:00|11251.8|11250.9|11252.3|11250.6|11253|11251.5|11251.5|11250.4|302
1593637200000|2020-07-01 21:00:00|11252.8|11250.8|11252.7|11249.4|11253.2|11250.9|11252.7|11249.4|57
1593637500000|2020-07-01 21:05:00|11254|11249|11256.9|11252.5|11259.3|11255.1|11252.5|11248.3|175
1593637800000|2020-07-01 21:10:00|11257|11252.8|11253|11251.8|11258.9|11254.5|11253|11251|235
1593638100000|2020-07-01 21:15:00|11252.9|11251.7|11256.7|11250.7|11256.7|11252.1|11249.3|11246|524
1593638400000|2020-07-01 21:20:00|11256.8|11250.8|11254.1|11248.4|11259.2|11253.3|11251.3|11246.9|424
1593638700000|2020-07-01 21:25:00|11254.6|11249|11254|11248|11255.1|11249.8|11250.6|11246.2|361
1593639000000|2020-07-01 21:30:00|11254.1|11248.1|11252.3|11246.7|11254.5|11248.5|11251.8|11246|293
1593639300000|2020-07-01 21:35:00|11252.7|11246.6|11253.1|11248.3|11254.4|11249.3|11251|11246.2|466
1593639600000|2020-07-01 21:40:00|11253.4|11248.2|11252.4|11248.7|11254|11251|11252.4|11247.5|287
1593639900000|2020-07-01 21:45:00|11252.8|11248.6|11252.5|11248.4|11253.5|11249.3|11251.9|11247.7|391
1593640200000|2020-07-01 21:50:00|11252.6|11248.2|11252.4|11249.2|11253.4|11249.9|11251.5|11247.6|267
1593640500000|2020-07-01 21:55:00|11252.5|11249.1|11252|11249|11253.4|11250.7|11251.7|11248|297
1593640800000|2020-07-01 22:00:00|11252.1|11249.1|11251.5|11250.6|11253.3|11251.6|11251.4|11248.7|594
1593641100000|2020-07-01 22:05:00|11251.6|11250.7|11251.8|11250.9|11252.2|11251.1|11251.1|11250.2|138
1593641400000|2020-07-01 22:10:00|11251.7|11250.8|11252.2|11251.3|11252.4|11251.3|11251.6|11250.7|67
1593641700000|2020-07-01 22:15:00|11252.3|11251.4|11253|11252.1|11253.3|11252.3|11251.6|11250.7|197
1593642000000|2020-07-01 22:20:00|11253.1|11252.2|11252.5|11251.6|11253.4|11252.3|11252.3|11251.4|174
1593642300000|2020-07-01 22:25:00|11252.6|11251.7|11252.5|11251.6|11252.9|11252|11252.1|11251.1|97
1593642600000|2020-07-01 22:30:00|11252.3|11251.4|11252.6|11251.7|11252.7|11251.8|11252.1|11251.1|78
1593642900000|2020-07-01 22:35:00|11252.3|11251.4|11252.6|11251.7|11252.7|11251.8|11251.5|11250.6|87
1593643200000|2020-07-01 22:40:00|11252.7|11251.6|11253.2|11252.3|11253.2|11252.3|11252.3|11251.1|99
1593643500000|2020-07-01 22:45:00|11253.3|11252.4|11252.3|11251.4|11253.7|11252.8|11252.1|11251.2|79
1593643800000|2020-07-01 22:50:00|11252.4|11251.5|11252.8|11251.9|11252.9|11252|11252.2|11251.3|62
1593644100000|2020-07-01 22:55:00|11252.7|11251.8|11252.7|11251.8|11252.9|11252|11251.8|11250.9|72
1593644400000|2020-07-01 23:00:00|11252.8|11251.7|11253.2|11252.3|11254.2|11253.3|11252.7|11251.7|173
1593644700000|2020-07-01 23:05:00|11253.3|11252.4|11254.2|11253.3|11254.2|11253.3|11253.1|11252.1|87
1593645000000|2020-07-01 23:10:00|11254.1|11253.2|11253.7|11252.8|11254.8|11253.9|11253.7|11252.8|129
1593645300000|2020-07-01 23:15:00|11253.8|11252.9|11253.8|11252.9|11254.3|11253.4|11253.2|11252.3|152
1593645600000|2020-07-01 23:20:00|11253.7|11252.8|11253.7|11252.8|11254.2|11253.3|11253.1|11252.2|100
1593645900000|2020-07-01 23:25:00|11253.6|11252.7|11252.2|11251.3|11253.7|11252.8|11251.7|11250.8|130
1593646200000|2020-07-01 23:30:00|11252.1|11251.2|11252|11251.1|11253.1|11252.3|11251.6|11250.7|213
1593646500000|2020-07-01 23:35:00|11251.9|11251|11252.8|11251.9|11252.9|11252|11251.7|11250.8|142
1593646800000|2020-07-01 23:40:00|11252.9|11252|11253.7|11252.8|11253.9|11253|11252.8|11251.9|99
1593647100000|2020-07-01 23:45:00|11253.8|11252.9|11254|11253.1|11254.3|11253.4|11253.6|11252.8|83
1593647400000|2020-07-01 23:50:00|11254.1|11253.2|11252.8|11251.9|11254.2|11253.3|11251.2|11250.3|255
1593647700000|2020-07-01 23:55:00|11252.7|11251.8|11252|11251.1|11253|11252.1|11251.6|11250.7|235
1593648000000|2020-07-02 00:00:00|11251.9|11251|11251.5|11250.9|11254.7|11253.8|11251|11250.1|478
1593648300000|2020-07-02 00:05:00|11251.7|11250.8|11252.7|11252.1|11253.4|11252.7|11251.1|11250.3|303
1593648600000|2020-07-02 00:10:00|11252.8|11252.2|11252|11251.4|11253.4|11252.5|11251.8|11251.1|288
1593648900000|2020-07-02 00:15:00|11252.1|11251.5|11250|11249.4|11252.1|11251.5|11249.5|11248.7|271
1593649200000|2020-07-02 00:20:00|11250.1|11249.5|11251|11250.4|11251.4|11250.6|11249.7|11248.9|160
1593649500000|2020-07-02 00:25:00|11251.1|11250.5|11248.7|11247.8|11251.8|11251|11248|11247.2|208
1593649800000|2020-07-02 00:30:00|11248.6|11247.7|11248.7|11247.8|11250.1|11249.4|11248.1|11247.3|239
1593650100000|2020-07-02 00:35:00|11248.6|11247.7|11250.4|11249.5|11250.5|11249.8|11248|11247.2|193
1593650400000|2020-07-02 00:40:00|11250.5|11249.6|11250.5|11249.9|11251.1|11250.3|11249.3|11248.5|213
1593650700000|2020-07-02 00:45:00|11250.7|11249.8|11252.2|11251.3|11252.6|11251.8|11250.5|11249.7|209
1593651000000|2020-07-02 00:50:00|11252.3|11251.4|11250.3|11249.4|11252.7|11251.9|11249.6|11248.8|200
1593651300000|2020-07-02 00:55:00|11250.2|11249.3|11251.8|11251.2|11252.1|11251.3|11249.7|11248.8|278
1593651600000|2020-07-02 01:00:00|11251.9|11251.3|11250|11249.1|11252.3|11251.5|11249.3|11248.5|305
1593651900000|2020-07-02 01:05:00|11249.8|11248.9|11251.7|11250.8|11251.7|11251|11249.7|11248.8|187
1593652200000|2020-07-02 01:10:00|11252|11251.1|11250.8|11249.9|11252.2|11251.5|11249.2|11248.6|238
1593652500000|2020-07-02 01:15:00|11251|11250.1|11253.3|11252.7|11254.3|11253.6|11250.5|11249.6|331
1593652800000|2020-07-02 01:20:00|11253.4|11252.8|11257.7|11256.8|11257.8|11256.9|11253.4|11252.7|380
1593653100000|2020-07-02 01:25:00|11257.8|11256.9|11257|11256.1|11258.8|11258|11256.6|11255.8|269
1593653400000|2020-07-02 01:30:00|11257.2|11256.3|11257.7|11256.8|11257.9|11257|11255.6|11254.7|377
1593653700000|2020-07-02 01:35:00|11257.8|11256.9|11256.2|11255.3|11258.3|11257.4|11255|11254.3|377
1593654000000|2020-07-02 01:40:00|11256.1|11255.2|11257.8|11256.9|11257.9|11257|11255|11254.2|385
1593654300000|2020-07-02 01:45:00|11257.9|11257|11258.2|11257.3|11258.3|11257.5|11256.3|11255.5|293
1593654600000|2020-07-02 01:50:00|11258.3|11257.4|11256.3|11255.4|11259.2|11258.4|11255.8|11254.9|346
1593654900000|2020-07-02 01:55:00|11256.2|11255.3|11253.7|11253.1|11256.8|11256|11253.7|11252.8|318
1593655200000|2020-07-02 02:00:00|11253.6|11253|11254.7|11253.8|11255.2|11254.5|11252.1|11251.5|350
1593655500000|2020-07-02 02:05:00|11254.8|11253.9|11253.5|11252.9|11255.1|11254.5|11253.4|11252.6|256
1593655800000|2020-07-02 02:10:00|11253.6|11252.7|11256.9|11256|11257|11256.3|11253.1|11252.3|274
1593656100000|2020-07-02 02:15:00|11256.8|11255.9|11256.4|11255.5|11257|11256.2|11254.6|11253.8|281
1593656400000|2020-07-02 02:20:00|11256.5|11255.6|11256.4|11255.5|11257.4|11256.7|11255.6|11254.9|246
1593656700000|2020-07-02 02:25:00|11256.3|11255.4|11258.1|11257.5|11258.2|11257.5|11256|11255.4|265
1593657000000|2020-07-02 02:30:00|11258|11257.4|11260.2|11259.6|11260.3|11259.7|11257.1|11256.3|270
1593657300000|2020-07-02 02:35:00|11260.1|11259.5|11258.9|11258|11260.5|11259.7|11257.6|11256.8|300
1593657600000|2020-07-02 02:40:00|11258.8|11257.9|11260.8|11259.9|11261.7|11261|11258.4|11257.8|269
1593657900000|2020-07-02 02:45:00|11260.4|11259.8|11260.4|11259.8|11261.3|11260.6|11258.6|11258|211
1593658200000|2020-07-02 02:50:00|11260.3|11259.5|11259.8|11259.2|11260.9|11260.1|11259.4|11258.5|296
1593658500000|2020-07-02 02:55:00|11259.7|11259.1|11261|11260.1|11261.7|11261|11259.6|11258.9|287
1593658800000|2020-07-02 03:00:00|11260.9|11260|11258.5|11257.6|11261.2|11260.5|11258.1|11257.3|227
1593659100000|2020-07-02 03:05:00|11258.6|11257.7|11259.6|11259|11260.9|11260.1|11258.2|11257.4|247
1593659400000|2020-07-02 03:10:00|11259.8|11259.2|11258.4|11257.8|11260.4|11259.6|11257.7|11256.8|253
1593659700000|2020-07-02 03:15:00|11258.5|11257.6|11256.3|11255.4|11259|11258.2|11256.1|11255.4|202
1593660000000|2020-07-02 03:20:00|11256.6|11255.7|11257.7|11256.8|11258.8|11258|11256.2|11255.4|245
1593660300000|2020-07-02 03:25:00|11257.8|11256.9|11257.4|11256.8|11259.4|11258.7|11257|11256.4|191
1593660600000|2020-07-02 03:30:00|11257.2|11256.6|11258.3|11257.7|11258.3|11257.7|11256.1|11255.5|238
1593660900000|2020-07-02 03:35:00|11258.2|11257.6|11257.9|11257|11259.4|11258.7|11257.7|11257|196
1593661200000|2020-07-02 03:40:00|11257.8|11257.2|11257.9|11257|11258.7|11257.8|11256.1|11255.5|350
1593661500000|2020-07-02 03:45:00|11257.8|11256.9|11259.8|11258.9|11260.4|11259.7|11257.6|11256.8|258
1593661800000|2020-07-02 03:50:00|11259.6|11259|11260.1|11259.5|11260.8|11260|11259.6|11258.9|217
1593662100000|2020-07-02 03:55:00|11260.2|11259.6|11263.3|11262.7|11263.4|11262.8|11260.1|11259.4|262
1593662400000|2020-07-02 04:00:00|11263.2|11262.6|11262.4|11261.8|11263.4|11262.8|11262.3|11261.6|192
1593662700000|2020-07-02 04:05:00|11262.6|11261.7|11262.6|11262|11263.6|11263|11262.4|11261.7|119
1593663000000|2020-07-02 04:10:00|11262.7|11262.1|11264.7|11263.8|11265.2|11264.6|11262.6|11261.9|245
1593663300000|2020-07-02 04:15:00|11264.8|11263.9|11264.6|11263.7|11264.8|11263.9|11263.6|11262.7|198
1593663600000|2020-07-02 04:20:00|11264.5|11263.6|11263.6|11262.7|11264.7|11263.9|11263.3|11262.4|227
1593663900000|2020-07-02 04:25:00|11263.7|11262.8|11263.7|11262.8|11264.2|11263.4|11263.3|11262.4|221
1593664200000|2020-07-02 04:30:00|11263.5|11262.9|11265.6|11264.7|11265.6|11264.9|11263.5|11262.7|223
1593664500000|2020-07-02 04:35:00|11265.7|11264.8|11265.1|11264.5|11266.1|11265.5|11265|11264.3|186
1593664800000|2020-07-02 04:40:00|11265.2|11264.6|11266.2|11265.6|11267.1|11266.5|11265.2|11264.6|198
1593665100000|2020-07-02 04:45:00|11266.1|11265.5|11266.8|11265.9|11267.4|11266.7|11265.8|11264.9|187
1593665400000|2020-07-02 04:50:00|11266.7|11265.8|11266.1|11265.5|11266.9|11266.1|11266|11265.3|156
1593665700000|2020-07-02 04:55:00|11266|11265.4|11265.5|11264.6|11266.2|11265.6|11265.2|11264.5|154
1593666000000|2020-07-02 05:00:00|11265.4|11264.8|11264.9|11264.3|11266|11265.4|11264|11263.2|273
1593666300000|2020-07-02 05:05:00|11265|11264|11264.2|11263.3|11265.1|11264.4|11263.4|11262.5|177
1593666600000|2020-07-02 05:10:00|11264|11263.4|11265.4|11264.8|11266|11265.4|11263.9|11263.2|202
1593666900000|2020-07-02 05:15:00|11265|11264.4|11263.5|11262.9|11265.2|11264.5|11263|11262.3|176
1593667200000|2020-07-02 05:20:00|11263.6|11263|11263.7|11263.1|11264|11263.4|11262.9|11262.2|225
1593667500000|2020-07-02 05:25:00|11263.8|11263.2|11263.8|11263.2|11264.5|11263.9|11263.5|11262.9|155
1593667800000|2020-07-02 05:30:00|11263.6|11262.9|11263.3|11262.4|11263.8|11263.1|11262.2|11261.3|239
1593668100000|2020-07-02 05:35:00|11263.2|11262.3|11264.4|11263.5|11264.9|11264.1|11262.6|11262|198
1593668400000|2020-07-02 05:40:00|11264.5|11263.6|11265.2|11264.3|11265.7|11264.8|11264.1|11263.4|179
1593668700000|2020-07-02 05:45:00|11265.3|11264.4|11265.8|11265.2|11266.4|11265.6|11265.1|11264.3|257
1593669000000|2020-07-02 05:50:00|11265.7|11265.1|11267.2|11266.6|11267.7|11266.9|11265.1|11264.5|236
1593669300000|2020-07-02 05:55:00|11267.1|11266.5|11264.2|11263.3|11267.4|11266.7|11263.9|11263.2|308
1593669600000|2020-07-02 06:00:00|11264.1|11263.2|11266|11265.4|11266.4|11265.6|11263.1|11262.4|392
1593669900000|2020-07-02 06:05:00|11265.8|11265.2|11272.2|11271.3|11273.3|11272.5|11265.6|11264.9|627
1593670200000|2020-07-02 06:10:00|11272.3|11271.4|11270.2|11269.6|11272.3|11271.5|11267.8|11266.9|364
1593670500000|2020-07-02 06:15:00|11270.3|11269.4|11267.8|11266.9|11270.3|11269.5|11266.9|11266.3|297
1593670800000|2020-07-02 06:20:00|11267.7|11266.8|11267.8|11267.2|11269.2|11268.6|11266.5|11265.7|430
1593671100000|2020-07-02 06:25:00|11268|11267.1|11268.6|11267.7|11268.6|11267.7|11266.5|11265.8|357
1593671400000|2020-07-02 06:30:00|11268.5|11267.9|11271.3|11270.7|11273.9|11273.1|11268.3|11267.5|435
1593671700000|2020-07-02 06:35:00|11271.2|11270.6|11273.7|11273.1|11275.1|11274.5|11270.7|11270.1|410
1593672000000|2020-07-02 06:40:00|11273.8|11272.9|11275.3|11274.4|11276.3|11275.6|11271.8|11271|425
1593672300000|2020-07-02 06:45:00|11275.4|11274.5|11271.8|11270.9|11276.2|11275.3|11270.7|11270|449
1593672600000|2020-07-02 06:50:00|11271.9|11271|11272.5|11271.9|11272.7|11272|11270.5|11269.8|269
1593672900000|2020-07-02 06:55:00|11272.3|11271.7|11269.7|11268.8|11272.7|11271.9|11268.3|11267.4|489
1593673200000|2020-07-02 07:00:00|11269.8|11268.9|11272.9|11272.3|11273.7|11272.9|11269.4|11268.5|616
1593673500000|2020-07-02 07:05:00|11273.1|11272.2|11270.8|11269.9|11273.2|11272.3|11266.2|11265.3|694
1593673800000|2020-07-02 07:10:00|11270.7|11269.8|11264|11263.1|11270.8|11269.9|11263.3|11262.4|697
1593674100000|2020-07-02 07:15:00|11264.1|11263.2|11263.3|11262.4|11265|11264.1|11262.4|11261.5|626
1593674400000|2020-07-02 07:20:00|11262.9|11262.3|11268.5|11267.6|11269|11268.1|11262.8|11262.2|617
1593674700000|2020-07-02 07:25:00|11268.4|11267.5|11281.3|11280.4|11282.8|11281.9|11267.7|11267|843
1593675000000|2020-07-02 07:30:00|11281.2|11280.3|11284.8|11284.2|11285.3|11284.5|11278.8|11278.2|838
1593675300000|2020-07-02 07:35:00|11284.9|11284.3|11280.4|11279.5|11286.3|11285.4|11280|11279.3|648
1593675600000|2020-07-02 07:40:00|11280.2|11279.3|11277.6|11277|11281.1|11280.4|11276.9|11276.3|555
1593675900000|2020-07-02 07:45:00|11277.8|11277.2|11279|11278.4|11281.6|11280.9|11277.2|11276.4|547
1593676200000|2020-07-02 07:50:00|11278.9|11278.3|11279|11278.1|11279.1|11278.5|11277|11276.2|485
1593676500000|2020-07-02 07:55:00|11278.8|11278.2|11281.3|11280.4|11281.4|11280.5|11277.7|11276.9|602
1593676800000|2020-07-02 08:00:00|11281.2|11280.3|11277.6|11276.7|11281.6|11280.7|11277.1|11276.3|591
1593677100000|2020-07-02 08:05:00|11277.7|11276.8|11278.8|11278.2|11279.3|11278.6|11275.7|11275|477
1593677400000|2020-07-02 08:10:00|11278.7|11278.1|11278.9|11278|11279.3|11278.5|11276.8|11276|462
1593677700000|2020-07-02 08:15:00|11278.8|11277.9|11281.9|11281|11283.1|11282.3|11278.7|11277.9|621
1593678000000|2020-07-02 08:20:00|11281.7|11281.1|11285.2|11284.6|11285.4|11284.6|11281.6|11280.9|510
1593678300000|2020-07-02 08:25:00|11285.1|11284.5|11293.8|11293.2|11294.2|11293.3|11284.9|11284.3|713
1593678600000|2020-07-02 08:30:00|11294.3|11293.4|11297.2|11296.3|11297.3|11296.4|11291.9|11291|582
1593678900000|2020-07-02 08:35:00|11297.4|11296.8|11293.9|11293.3|11298.5|11297.9|11293.4|11292.8|602
1593679200000|2020-07-02 08:40:00|11294|11293.1|11293.8|11292.9|11295.7|11294.8|11291.6|11291|468
1593679500000|2020-07-02 08:45:00|11293.7|11292.8|11301.6|11300.7|11303.3|11302.4|11293.2|11292.3|664
1593679800000|2020-07-02 08:50:00|11301.3|11300.4|11301.6|11300.7|11302.3|11301.5|11298.3|11297.7|521
1593680100000|2020-07-02 08:55:00|11301.9|11301|11298|11296.8|11302|11301.1|11297.6|11296.6|468
1593680400000|2020-07-02 09:00:00|11297.7|11296.9|11296.8|11295.9|11299|11298.2|11296.4|11295.8|435
1593680700000|2020-07-02 09:05:00|11296.5|11295.8|11294.9|11294.3|11296.9|11296.2|11292.9|11292.2|490
1593681000000|2020-07-02 09:10:00|11295.2|11294.4|11296.1|11295.2|11296.6|11295.9|11294.9|11294.2|291
1593681300000|2020-07-02 09:15:00|11296|11295.4|11295|11294.4|11297.7|11297|11294.9|11294.3|379
1593681600000|2020-07-02 09:20:00|11294.8|11294.2|11297|11296.1|11298.1|11297.3|11292.7|11291.8|550
1593681900000|2020-07-02 09:25:00|11297.2|11296.3|11294.1|11293.2|11297.2|11296.3|11293.6|11292.8|403
1593682200000|2020-07-02 09:30:00|11293.9|11293|11293.1|11292.5|11294.1|11293.3|11290.4|11289.7|531
1593682500000|2020-07-02 09:35:00|11293|11292.4|11291.6|11290.7|11293|11292.4|11289.8|11289.2|381
1593682800000|2020-07-02 09:40:00|11291.5|11290.6|11288.4|11287.5|11292.6|11292|11287.7|11286.8|493
1593683100000|2020-07-02 09:45:00|11288.2|11287.6|11287.6|11286.7|11288.3|11287.7|11284.8|11284.2|372
1593683400000|2020-07-02 09:50:00|11287.5|11286.6|11286|11285.4|11288|11287.4|11285.7|11284.9|384
1593683700000|2020-07-02 09:55:00|11286.1|11285.2|11287.2|11286.6|11287.7|11286.8|11285.4|11284.5|397
1593684000000|2020-07-02 10:00:00|11287.1|11286.5|11285.7|11285.1|11287.5|11286.8|11285|11284.4|350
1593684300000|2020-07-02 10:05:00|11285.8|11285.2|11285.1|11284.5|11287|11286.4|11284.7|11284.1|489
1593684600000|2020-07-02 10:10:00|11285.2|11284.6|11280.1|11279.2|11286.7|11285.9|11278.8|11278.1|437
1593684900000|2020-07-02 10:15:00|11279.8|11279.3|11278.4|11277.8|11281.6|11280.9|11278.4|11277.8|331
1593685200000|2020-07-02 10:20:00|11278.5|11277.9|11281|11280.1|11281.8|11281.1|11278.4|11277.7|356
1593685500000|2020-07-02 10:25:00|11280.9|11280|11280.9|11280.3|11282.1|11281.3|11279.6|11279|384
1593685800000|2020-07-02 10:30:00|11281|11280.1|11283.9|11283.3|11284.8|11284|11278.2|11277.5|407
1593686100000|2020-07-02 10:35:00|11283.8|11283.2|11284.7|11283.8|11286.8|11286.1|11283.5|11282.8|390
1593686400000|2020-07-02 10:40:00|11284.5|11283.9|11286|11285.1|11286|11285.2|11279.3|11278.5|511
1593686700000|2020-07-02 10:45:00|11286.2|11285.3|11286.9|11286|11288.3|11287.6|11285.5|11284.9|458
1593687000000|2020-07-02 10:50:00|11286.8|11285.9|11287|11286.4|11289.5|11288.6|11286.5|11285.8|508
1593687300000|2020-07-02 10:55:00|11287.1|11286.2|11279.8|11278.9|11287.3|11286.4|11279.6|11278.9|521
1593687600000|2020-07-02 11:00:00|11279.7|11278.8|11278.3|11277.7|11281.3|11280.6|11278|11277.3|564
1593687900000|2020-07-02 11:05:00|11278.4|11277.8|11276.9|11276.3|11279.3|11278.7|11275.3|11274.5|414
1593688200000|2020-07-02 11:10:00|11276.8|11276.2|11280.2|11279.3|11281.1|11280.3|11276.4|11275.7|382
1593688500000|2020-07-02 11:15:00|11280|11279.4|11284.3|11283.4|11286.4|11285.7|11279.2|11278.5|520
1593688800000|2020-07-02 11:20:00|11284.2|11283.3|11284.1|11283.2|11285|11284.3|11282.2|11281.3|445
1593689100000|2020-07-02 11:25:00|11284.2|11283.3|11282.6|11281.7|11285.7|11284.9|11280.8|11280.1|392
1593689400000|2020-07-02 11:30:00|11282.5|11281.6|11280.7|11280.1|11284.1|11283.3|11279.2|11278.5|415
1593689700000|2020-07-02 11:35:00|11280.8|11280.2|11280.3|11279.7|11282.7|11282|11279.7|11279|351
1593690000000|2020-07-02 11:40:00|11280.2|11279.6|11279|11278.4|11281.1|11280.2|11277.8|11277.1|379
1593690300000|2020-07-02 11:45:00|11278.9|11278.3|11278.2|11277.3|11279.3|11278.6|11276.6|11275.9|449
1593690600000|2020-07-02 11:50:00|11278.1|11277.2|11279|11278.1|11280.3|11279.5|11277.3|11276.5|346
1593690900000|2020-07-02 11:55:00|11279.2|11278.3|11286.3|11285.4|11287|11286.1|11279.2|11278.3|594
1593691200000|2020-07-02 12:00:00|11286.6|11285.7|11286.5|11285.9|11288.7|11287.9|11285.1|11284.3|447
1593691500000|2020-07-02 12:05:00|11286.3|11285.7|11288.5|11287.6|11289.1|11288.4|11286|11285.4|454
1593691800000|2020-07-02 12:10:00|11288.6|11287.7|11285.9|11285|11289.2|11288.4|11285.9|11285|437
1593692100000|2020-07-02 12:15:00|11286|11285.1|11288.7|11287.8|11288.9|11288|11284.5|11283.6|600
1593692400000|2020-07-02 12:20:00|11288.9|11288|11279.5|11278.6|11288.9|11288|11279.1|11278.4|575
1593692700000|2020-07-02 12:25:00|11279.6|11278.7|11282.9|11279|11284.3|11281.2|11276.9|11276.2|739
1593693000000|2020-07-02 12:30:00|11282.1|11279.6|11286.7|11285.8|11295.2|11294.1|11281|11278.7|1846
1593693300000|2020-07-02 12:35:00|11286.6|11285.7|11295.3|11294.4|11297.9|11297|11286.5|11285.6|1462
1593693600000|2020-07-02 12:40:00|11295|11294.1|11282.7|11281.8|11295.5|11294.9|11281.6|11280.7|1244
1593693900000|2020-07-02 12:45:00|11282.6|11281.7|11287.9|11287.3|11288.5|11287.8|11282.6|11281.7|1090
1593694200000|2020-07-02 12:50:00|11288|11287.1|11283|11282.1|11289.2|11288.6|11276|11275.2|1213
1593694500000|2020-07-02 12:55:00|11282.8|11282.2|11264.1|11263.2|11283.6|11283|11264.1|11263.2|1216
1593694800000|2020-07-02 13:00:00|11264.4|11263.5|11264.7|11263.8|11269|11268.1|11264.2|11263.3|1194
1593695100000|2020-07-02 13:05:00|11264.8|11263.9|11254.8|11253.9|11264.8|11263.9|11253.6|11252.8|1073
1593695400000|2020-07-02 13:10:00|11254.9|11254|11255.7|11254.8|11261.3|11260.6|11254.4|11253.5|887
1593695700000|2020-07-02 13:15:00|11255.6|11254.7|11260.9|11260|11265|11264.2|11251.1|11250.2|943
1593696000000|2020-07-02 13:20:00|11261.1|11260.2|11262.5|11261.6|11263.6|11262.8|11257.9|11257|832
1593696300000|2020-07-02 13:25:00|11262.2|11261.7|11267.5|11266.6|11268.6|11267.9|11260.7|11259.8|694
1593696600000|2020-07-02 13:30:00|11267.7|11266.8|11266.8|11265.9|11269.3|11268.6|11265.1|11264.5|987
1593696900000|2020-07-02 13:35:00|11266.6|11266|11265.2|11264.6|11270|11269.1|11262.1|11261.3|820
1593697200000|2020-07-02 13:40:00|11265.3|11264.4|11267.2|11266.3|11268.3|11267.4|11261.8|11260.9|657
1593697500000|2020-07-02 13:45:00|11267|11266.1|11271.7|11270.8|11275|11274.2|11265.2|11264.3|761
1593697800000|2020-07-02 13:50:00|11271.9|11271.3|11277.2|11276.3|11279.3|11278.4|11271.4|11270.7|777
1593698100000|2020-07-02 13:55:00|11277.3|11276.7|11274.6|11273.7|11279.4|11278.7|11273.5|11272.6|731
1593698400000|2020-07-02 14:00:00|11274.4|11273.5|11278.2|11277.3|11278.4|11277.6|11269.1|11268.4|942
1593698700000|2020-07-02 14:05:00|11278.1|11277.5|11274.6|11274|11282.3|11281.4|11271.7|11270.8|908
1593699000000|2020-07-02 14:10:00|11274.5|11273.9|11266.3|11265.4|11275.3|11274.6|11263.9|11263|876
1593699300000|2020-07-02 14:15:00|11266.2|11265.6|11265.6|11264.7|11267.2|11266.4|11262.4|11261.5|749
1593699600000|2020-07-02 14:20:00|11265.7|11265.1|11261.1|11260.2|11267.6|11266.7|11260.2|11259.3|837
1593699900000|2020-07-02 14:25:00|11261.2|11260.3|11257.3|11256.4|11262|11261.3|11257|11256.1|781
1593700200000|2020-07-02 14:30:00|11257.5|11256.6|11241.1|11240.2|11257.7|11256.8|11235.9|11234.8|1313
1593700500000|2020-07-02 14:35:00|11240.9|11240|11239.5|11238.6|11243.3|11242.4|11234.1|11233.2|1152
1593700800000|2020-07-02 14:40:00|11239.4|11238.5|11241.4|11240.5|11245.5|11244.6|11237.7|11236.8|885
1593701100000|2020-07-02 14:45:00|11241.7|11240.8|11236.3|11235.4|11243.3|11242.4|11234.3|11233.4|915
1593701400000|2020-07-02 14:50:00|11236.2|11235.3|11234.3|11233.4|11237.4|11236.5|11228.5|11227.6|1008
1593701700000|2020-07-02 14:55:00|11234.2|11233.3|11229.8|11228.9|11234.9|11234|11226.2|11225.4|991
1593702000000|2020-07-02 15:00:00|11230|11229.1|11233.3|11232.4|11233.3|11232.4|11225.6|11224.9|1037
1593702300000|2020-07-02 15:05:00|11233.4|11232.5|11237.2|11236.3|11237.4|11236.7|11232.7|11231.8|658
1593702600000|2020-07-02 15:10:00|11237.3|11236.4|11233.2|11232.3|11237.3|11236.7|11229.1|11228.2|770
1593702900000|2020-07-02 15:15:00|11233.3|11232.4|11240.3|11239.4|11240.3|11239.4|11231|11230.3|773
1593703200000|2020-07-02 15:20:00|11239.9|11239|11243.1|11242.2|11245.9|11245|11237.2|11236.3|684
1593703500000|2020-07-02 15:25:00|11243.2|11242.3|11241.1|11240.2|11243.5|11242.6|11240.5|11239.7|691
1593703800000|2020-07-02 15:30:00|11241.2|11240.3|11242.7|11241.8|11242.8|11242.2|11238.5|11237.6|592
1593704100000|2020-07-02 15:35:00|11242.6|11241.7|11240.6|11239.7|11244.9|11244.1|11240|11239.1|602
1593704400000|2020-07-02 15:40:00|11240.4|11239.8|11241.5|11240.6|11242.8|11242|11239.8|11238.9|548
1593704700000|2020-07-02 15:45:00|11240.9|11240.3|11238.9|11238|11242|11241.3|11238.1|11237.2|549
1593705000000|2020-07-02 15:50:00|11238.8|11237.9|11239.2|11238.3|11241.8|11240.9|11237|11236.3|595
1593705300000|2020-07-02 15:55:00|11239.3|11238.4|11236.6|11235.7|11240.6|11239.8|11236.4|11235.5|633
1593705600000|2020-07-02 16:00:00|11236.7|11235.8|11234.4|11233.5|11236.9|11236.1|11231.2|11230.3|695
1593705900000|2020-07-02 16:05:00|11234.3|11233.4|11227.9|11227|11234.6|11233.7|11227.3|11226.6|580
1593706200000|2020-07-02 16:10:00|11228.3|11227.4|11225.5|11224.6|11229.8|11229|11223.8|11222.9|574
1593706500000|2020-07-02 16:15:00|11225.4|11224.5|11229|11228.4|11229.5|11228.7|11225|11224.1|438
1593706800000|2020-07-02 16:20:00|11229.1|11228.5|11230|11229.1|11230.1|11229.2|11227|11226.2|460
1593707100000|2020-07-02 16:25:00|11230.2|11229.3|11233|11232.1|11233.1|11232.3|11227.5|11226.8|498
1593707400000|2020-07-02 16:30:00|11232.6|11231.7|11228.6|11227.7|11233.4|11232.7|11228.6|11227.7|401
1593707700000|2020-07-02 16:35:00|11228.7|11228.1|11232.1|11231.5|11233.2|11232.5|11228.6|11227.7|449
1593708000000|2020-07-02 16:40:00|11231.9|11231.3|11229.9|11229.3|11234.6|11233.9|11229.8|11228.9|336
1593708300000|2020-07-02 16:45:00|11229.8|11229.2|11229.4|11228.5|11230.6|11229.7|11228.8|11228|332
1593708600000|2020-07-02 16:50:00|11229.5|11228.6|11228.1|11227.2|11230|11229.2|11227.7|11226.9|261
1593708900000|2020-07-02 16:55:00|11228|11227.1|11229|11228.1|11229.1|11228.3|11225.4|11224.5|595
1593709200000|2020-07-02 17:00:00|11229.1|11228.2|11231.9|11231.3|11232|11231.3|11227.3|11226.5|469
1593709500000|2020-07-02 17:05:00|11232|11231.1|11233|11232.4|11233.6|11232.7|11230.3|11229.4|356
1593709800000|2020-07-02 17:10:00|11233.1|11232.5|11234.2|11233.3|11234.9|11234.3|11232.2|11231.4|368
1593710100000|2020-07-02 17:15:00|11234.3|11233.4|11234.7|11233.8|11235.3|11234.4|11233.5|11232.6|314
1593710400000|2020-07-02 17:20:00|11234.8|11233.9|11236.6|11236|11237|11236.2|11233.7|11233.1|284
1593710700000|2020-07-02 17:25:00|11236.7|11235.8|11236|11235.1|11237|11236.3|11234|11233.3|250
1593711000000|2020-07-02 17:30:00|11236.1|11235.2|11235.5|11234.9|11237.8|11236.9|11234.7|11233.8|261
1593711300000|2020-07-02 17:35:00|11235.7|11234.8|11237|11236.1|11237.7|11236.8|11234.9|11234.3|242
1593711600000|2020-07-02 17:40:00|11237.1|11236.2|11236.2|11235.3|11237.7|11236.9|11235.9|11235|210
1593711900000|2020-07-02 17:45:00|11236.1|11235.2|11233.2|11232.3|11236.2|11235.3|11232.9|11232.3|336
1593712200000|2020-07-02 17:50:00|11233.1|11232.6|11233.4|11232.5|11234.4|11233.7|11231.2|11230.4|375
1593712500000|2020-07-02 17:55:00|11233.3|11232.7|11235.1|11234.2|11236.8|11235.9|11233.3|11232.7|323
1593712800000|2020-07-02 18:00:00|11235.2|11234.3|11232.2|11231.3|11235.4|11234.5|11231|11230.1|337
1593713100000|2020-07-02 18:05:00|11232.5|11231.6|11230|11229.1|11233.2|11232.4|11229.6|11228.9|305
1593713400000|2020-07-02 18:10:00|11229.9|11229|11233.1|11232.5|11233.3|11232.6|11229.1|11228.2|334
1593713700000|2020-07-02 18:15:00|11233.2|11232.3|11232.6|11231.7|11234.3|11233.6|11232.4|11231.6|221
1593714000000|2020-07-02 18:20:00|11232.3|11231.4|11234.1|11233.2|11234.6|11233.9|11231.4|11230.5|291
1593714300000|2020-07-02 18:25:00|11234|11233.5|11234|11233.4|11234.6|11233.8|11232.3|11231.6|296
1593714600000|2020-07-02 18:30:00|11233.9|11233.3|11234|11233.1|11234.3|11233.7|11233.4|11232.8|323
1593714900000|2020-07-02 18:35:00|11233.8|11233.2|11232.4|11231.8|11234.4|11233.6|11232.3|11231.5|285
1593715200000|2020-07-02 18:40:00|11232.3|11231.7|11229.9|11229|11232.4|11231.8|11229.5|11228.7|244
1593715500000|2020-07-02 18:45:00|11229.8|11228.9|11231|11230.1|11231.2|11230.4|11229.6|11228.7|256
1593715800000|2020-07-02 18:50:00|11230.7|11230|11231.2|11230.3|11231.4|11230.6|11229.3|11228.6|270
1593716100000|2020-07-02 18:55:00|11231.1|11230.2|11234.5|11233.9|11234.7|11233.9|11230.9|11230.1|443
1593716400000|2020-07-02 19:00:00|11234.4|11233.8|11234.6|11233.7|11235.4|11234.8|11233.6|11232.9|408
1593716700000|2020-07-02 19:05:00|11234.7|11233.8|11235|11234.1|11236.2|11235.5|11234.3|11233.5|210
1593717000000|2020-07-02 19:10:00|11235.1|11234.2|11236.3|11235.7|11237.1|11236.2|11234.4|11233.5|218
1593717300000|2020-07-02 19:15:00|11236.4|11235.5|11237.1|11236.2|11237.2|11236.4|11235.8|11235.1|192
1593717600000|2020-07-02 19:20:00|11237|11236.1|11237.1|11236.2|11237.2|11236.5|11236.4|11235.5|130
1593717900000|2020-07-02 19:25:00|11237.2|11236.3|11236.2|11235.3|11237.5|11236.6|11236|11235.1|202
1593718200000|2020-07-02 19:30:00|11236.1|11235.2|11237|11236.1|11237.7|11237.1|11236.1|11235.2|219
1593718500000|2020-07-02 19:35:00|11237.1|11236.2|11236.7|11235.8|11237.5|11236.6|11236.6|11235.7|179
1593718800000|2020-07-02 19:40:00|11236.8|11235.9|11236.5|11235.6|11237.2|11236.3|11236.1|11235.2|188
1593719100000|2020-07-02 19:45:00|11236.2|11235.3|11236.6|11235.7|11237.7|11236.8|11236.1|11235.3|174
1593719400000|2020-07-02 19:50:00|11236.4|11235.5|11233.5|11232.6|11236.6|11235.7|11233.2|11232.4|294
1593719700000|2020-07-02 19:55:00|11233.4|11232.5|11239.2|11238.3|11239.4|11238.6|11233.1|11232.5|407
1593720000000|2020-07-02 20:00:00|11239.1|11238.2|11238.1|11237.5|11240.7|11239.9|11237.9|11237|306
1593720300000|2020-07-02 20:05:00|11238|11237.4|11238.6|11237.7|11239.1|11238.3|11238|11237.3|95
1593720600000|2020-07-02 20:10:00|11238.5|11237.6|11238.8|11237.9|11239.9|11239|11237.4|11236.6|177
1593720900000|2020-07-02 20:15:00|11238.7|11237.8|11241.7|11240.8|11241.9|11241|11238.7|11237.8|100
1593721200000|2020-07-02 20:20:00|11241.8|11240.9|11240.1|11239.2|11242.1|11241.3|11239.7|11238.8|175
1593721500000|2020-07-02 20:25:00|11240.3|11239.4|11240.7|11239.8|11241.4|11240.6|11240.1|11239.2|200
1593721800000|2020-07-02 20:30:00|11240.6|11239.7|11240.7|11239.8|11240.7|11239.8|11239.8|11238.9|130
1593722100000|2020-07-02 20:35:00|11240.6|11239.7|11240.7|11239.8|11241.3|11240.4|11239.6|11238.7|137
1593722400000|2020-07-02 20:40:00|11240.9|11239.7|11239.7|11238.8|11241.2|11240.3|11239.6|11238.8|141
1593722700000|2020-07-02 20:45:00|11239.8|11238.9|11240.3|11239.4|11240.7|11239.7|11239.1|11238.2|174
1593723000000|2020-07-02 20:50:00|11240.2|11239.3|11240.3|11239.2|11240.7|11239.6|11238.7|11237.7|331
1593723300000|2020-07-02 20:55:00|11240.4|11239.3|11240.2|11238.5|11241.1|11239.6|11239.7|11238.4|316
1593723600000|2020-07-02 21:00:00|11240|11238.6|11239.5|11233.5|11240.1|11238.7|11237.9|11232.2|47
1593723900000|2020-07-02 21:05:00|11239.6|11233.6|11240|11234|11241.7|11235.7|11238.3|11232.5|164
1593724200000|2020-07-02 21:10:00|11239.9|11233.9|11239.3|11233.3|11241.7|11235.7|11237.3|11232.4|143
1593724500000|2020-07-02 21:15:00|11239.2|11233.2|11240.9|11234.9|11241.6|11235.6|11238|11233.2|122
1593724800000|2020-07-02 21:20:00|11240.7|11234.7|11240.9|11234.9|11242.2|11236.2|11239.6|11234.1|142
1593725100000|2020-07-02 21:25:00|11241|11235|11240.9|11234.9|11242.2|11236.2|11239.8|11234.3|129
1593725400000|2020-07-02 21:30:00|11240.8|11234.8|11241.2|11235.2|11242.1|11236.1|11240.1|11234.3|145
1593725700000|2020-07-02 21:35:00|11241.5|11235.5|11241.2|11235.2|11241.9|11235.9|11239.9|11234.3|158
1593726000000|2020-07-02 21:40:00|11240.9|11234.9|11241.1|11235.1|11241.4|11235.8|11239.4|11234.1|190
1593726300000|2020-07-02 21:45:00|11241.4|11235.4|11240.3|11234.8|11241.6|11236.3|11238.9|11234.7|379
1593726600000|2020-07-02 21:50:00|11240.1|11234.9|11241|11235.8|11241.7|11236.5|11238.7|11234|250
1593726900000|2020-07-02 21:55:00|11241.1|11236|11241.6|11236.7|11243.3|11239.9|11238.8|11234.6|465
1593727200000|2020-07-02 22:00:00|11241.8|11236.6|11241|11239.3|11242.5|11240.1|11239.7|11236.6|617
1593727500000|2020-07-02 22:05:00|11240.9|11239.2|11240.3|11239.4|11241.4|11240.1|11240.3|11239|163
1593727800000|2020-07-02 22:10:00|11240.5|11239.6|11240.5|11239.6|11240.9|11239.8|11239.9|11239|127
1593728100000|2020-07-02 22:15:00|11240.4|11239.5|11240.9|11240|11241.7|11240.8|11239.7|11239|143
1593728400000|2020-07-02 22:20:00|11241|11240.1|11240.5|11239.6|11241.2|11240.3|11240.4|11239.5|63
1593728700000|2020-07-02 22:25:00|11240.4|11239.5|11240.6|11239.7|11241.1|11240.2|11240|11239|202
1593729000000|2020-07-02 22:30:00|11240.5|11239.6|11241.5|11240.9|11241.6|11240.9|11240.2|11239.3|145
1593729300000|2020-07-02 22:35:00|11241.6|11240.6|11240.7|11239.8|11241.9|11241|11240.5|11239.7|173
1593729600000|2020-07-02 22:40:00|11240.8|11239.9|11242|11241.1|11242.2|11241.3|11240.6|11239.9|147
1593729900000|2020-07-02 22:45:00|11242.1|11241.2|11242.1|11241.2|11242.6|11241.7|11241.4|11240.5|131
1593730200000|2020-07-02 22:50:00|11242.2|11241.3|11242.1|11241.2|11242.4|11241.5|11242|11241.1|102
1593730500000|2020-07-02 22:55:00|11242|11241.1|11242.1|11241.2|11242.2|11241.3|11241.8|11240.9|78
1593730800000|2020-07-02 23:00:00|11242|11241.1|11240.3|11239.4|11242.1|11241.2|11239.8|11238.9|139
1593731100000|2020-07-02 23:05:00|11240.2|11239.3|11241|11240.1|11241.1|11240.2|11239.6|11238.7|99
1593731400000|2020-07-02 23:10:00|11240.8|11239.9|11240.4|11239.5|11240.9|11240|11240.3|11239.4|91
1593731700000|2020-07-02 23:15:00|11240.5|11239.6|11239.7|11238.8|11240.5|11239.6|11239.5|11238.7|70
1593732000000|2020-07-02 23:20:00|11239.8|11238.9|11238.3|11237.4|11240|11239.1|11237.6|11236.9|123
1593732300000|2020-07-02 23:25:00|11238.4|11237.5|11239|11238.1|11239.4|11238.5|11238.3|11237.4|85
1593732600000|2020-07-02 23:30:00|11238.9|11238|11239.7|11238.8|11240.2|11239.3|11238.9|11238|125
1593732900000|2020-07-02 23:35:00|11239.6|11238.7|11240.1|11239.2|11240.1|11239.3|11239.5|11238.7|76
1593733200000|2020-07-02 23:40:00|11240|11239.1|11239.9|11239|11240.1|11239.2|11239.4|11238.5|89
1593733500000|2020-07-02 23:45:00|11239.8|11238.9|11239.4|11238.5|11240|11239.1|11239.3|11238.4|100
1593733800000|2020-07-02 23:50:00|11239.3|11238.4|11238.4|11237.5|11240.1|11239.2|11238.4|11237.5|145
1593734100000|2020-07-02 23:55:00|11238.5|11237.6|11238|11237.1|11238.8|11237.9|11237.5|11236.6|140
1593734400000|2020-07-03 00:00:00|11238.1|11237.2|11237.3|11236.4|11239.7|11238.8|11237|11236.1|247
1593734700000|2020-07-03 00:05:00|11237.4|11236.5|11239.6|11238.7|11240|11239.1|11236.6|11235.7|215
1593735000000|2020-07-03 00:10:00|11239.7|11238.8|11239.3|11238.4|11240.5|11239.6|11239.1|11238.3|189
1593735300000|2020-07-03 00:15:00|11239.4|11238.5|11241|11240.4|11241.5|11240.6|11239.3|11238.4|136
1593735600000|2020-07-03 00:20:00|11240.9|11240.3|11238.5|11237.6|11241.1|11240.3|11237.9|11237.1|210
1593735900000|2020-07-03 00:25:00|11238.6|11237.7|11238.3|11237.7|11239.4|11238.6|11237.2|11236.4|235
1593736200000|2020-07-03 00:30:00|11238.4|11237.5|11236.3|11235.7|11238.6|11237.8|11236|11235.1|162
1593736500000|2020-07-03 00:35:00|11236.2|11235.6|11235.4|11234.5|11236.5|11235.7|11235.2|11234.5|200
1593736800000|2020-07-03 00:40:00|11235.5|11234.6|11235|11234.1|11235.9|11235|11233.5|11232.9|253
1593737100000|2020-07-03 00:45:00|11234.9|11234|11235.5|11234.6|11236.1|11235.2|11234.2|11233.5|185
1593737400000|2020-07-03 00:50:00|11235.4|11234.5|11236.4|11235.5|11237.1|11236.3|11235.1|11234.2|235
1593737700000|2020-07-03 00:55:00|11236.5|11235.9|11240.4|11239.8|11241.1|11240.4|11236.2|11235.3|337
1593738000000|2020-07-03 01:00:00|11240.5|11239.9|11238.7|11237.8|11241.3|11240.5|11237.6|11236.9|443
1593738300000|2020-07-03 01:05:00|11238.8|11237.9|11241.6|11240.7|11242.1|11241.2|11238.6|11237.9|241
1593738600000|2020-07-03 01:10:00|11241.5|11240.6|11242.9|11242|11243.1|11242.2|11241|11240.1|226
1593738900000|2020-07-03 01:15:00|11242.8|11241.9|11247.1|11246.2|11248.3|11247.4|11242.5|11241.6|426
1593739200000|2020-07-03 01:20:00|11247.3|11246.4|11248.5|11247.6|11249.4|11248.5|11247|11246.1|280
1593739500000|2020-07-03 01:25:00|11248.6|11247.7|11248|11247.1|11249.7|11248.8|11247|11246.3|284
1593739800000|2020-07-03 01:30:00|11247.9|11247|11246.6|11245.7|11249.2|11248.3|11245.4|11244.5|372
1593740100000|2020-07-03 01:35:00|11246.7|11245.8|11245.3|11244.4|11246.8|11245.9|11244.1|11243.3|253
1593740400000|2020-07-03 01:40:00|11245.4|11244.5|11244|11243.1|11246.6|11245.7|11242.9|11242.1|314
1593740700000|2020-07-03 01:45:00|11244.3|11243.4|11245.6|11244.7|11247.1|11246.2|11244|11243.1|446
1593741000000|2020-07-03 01:50:00|11245.5|11244.6|11243.6|11242.7|11246.3|11245.4|11243.3|11242.4|308
1593741300000|2020-07-03 01:55:00|11243.5|11242.6|11243|11242.1|11243.7|11242.9|11242.2|11241.5|294
1593741600000|2020-07-03 02:00:00|11242.9|11242|11241.6|11240.7|11242.9|11242.1|11240.6|11239.9|272
1593741900000|2020-07-03 02:05:00|11241.5|11240.6|11244|11243.4|11244.2|11243.5|11241.3|11240.6|247
1593742200000|2020-07-03 02:10:00|11244.1|11243.2|11242.5|11241.6|11244.5|11243.8|11241|11240.1|305
1593742500000|2020-07-03 02:15:00|11242.4|11241.5|11242.7|11241.8|11243.4|11242.5|11242.1|11241.2|223
1593742800000|2020-07-03 02:20:00|11242.8|11241.9|11243.8|11243.2|11245|11244.3|11242.5|11241.7|243
1593743100000|2020-07-03 02:25:00|11243.9|11243|11246.2|11245.6|11246.9|11246.3|11243.8|11243|278
1593743400000|2020-07-03 02:30:00|11246.1|11245.5|11244.9|11244.3|11246.9|11246.1|11244.1|11243.4|240
1593743700000|2020-07-03 02:35:00|11245|11244.1|11245.1|11244.2|11245.9|11245.1|11244.5|11243.7|243
1593744000000|2020-07-03 02:40:00|11245|11244.1|11246.5|11245.9|11247.1|11246.4|11245|11244.1|226
1593744300000|2020-07-03 02:45:00|11246.4|11245.8|11245.6|11244.7|11247.1|11246.3|11244.9|11244|220
1593744600000|2020-07-03 02:50:00|11245.5|11244.6|11245.3|11244.4|11246.8|11246.1|11245.1|11244.4|178
1593744900000|2020-07-03 02:55:00|11245.1|11244.5|11245.7|11244.8|11245.7|11244.8|11243.4|11242.8|239
1593745200000|2020-07-03 03:00:00|11245.5|11244.9|11245.5|11244.9|11246.1|11245.3|11244.9|11244.1|247
1593745500000|2020-07-03 03:05:00|11245.7|11244.8|11245.9|11245|11246|11245.3|11244.9|11244.2|167
1593745800000|2020-07-03 03:10:00|11246|11245.1|11244|11243.1|11246|11245.2|11242.8|11242|213
1593746100000|2020-07-03 03:15:00|11244.1|11243.2|11245|11244.4|11245.6|11244.9|11243.8|11243.1|140
1593746400000|2020-07-03 03:20:00|11245.2|11244.6|11246|11245.4|11247.4|11246.5|11245|11244.4|235
1593746700000|2020-07-03 03:25:00|11246.1|11245.2|11247.5|11246.9|11247.6|11246.9|11245.5|11244.6|197
1593747000000|2020-07-03 03:30:00|11247.7|11246.8|11247.5|11246.6|11247.9|11247.3|11246|11245.4|140
1593747300000|2020-07-03 03:35:00|11247.6|11246.7|11247.9|11247|11248.2|11247.5|11247.2|11246.4|238
1593747600000|2020-07-03 03:40:00|11247.8|11246.9|11246.5|11245.6|11247.9|11247|11245.6|11245|183
1593747900000|2020-07-03 03:45:00|11246.3|11245.7|11245.5|11244.9|11246.6|11245.7|11244.3|11243.4|161
1593748200000|2020-07-03 03:50:00|11245.6|11245|11244|11243.1|11246.2|11245.5|11242.7|11241.8|199
1593748500000|2020-07-03 03:55:00|11243.8|11243.2|11245.3|11244.4|11245.3|11244.6|11243|11242.4|264
1593748800000|2020-07-03 04:00:00|11245.1|11244.2|11242.7|11241.8|11245.5|11244.8|11241.7|11241|333
1593749100000|2020-07-03 04:05:00|11242.6|11242|11240.5|11239.6|11243|11242.3|11240.5|11239.6|231
1593749400000|2020-07-03 04:10:00|11240.4|11239.8|11237.7|11236.8|11240.6|11239.8|11236.5|11235.7|302
1593749700000|2020-07-03 04:15:00|11237.6|11236.7|11236.4|11235.5|11237.8|11237|11234.7|11233.9|322
1593750000000|2020-07-03 04:20:00|11236.3|11235.7|11236.9|11236.3|11238.3|11237.6|11236.2|11235.5|195
1593750300000|2020-07-03 04:25:00|11237.2|11236.2|11231.7|11230.8|11237.2|11236.5|11231.6|11230.7|347
1593750600000|2020-07-03 04:30:00|11231.5|11230.6|11231.7|11230.8|11234.3|11233.5|11230.9|11230.1|374
1593750900000|2020-07-03 04:35:00|11231.5|11230.9|11233.6|11232.7|11233.7|11233|11231.1|11230.3|279
1593751200000|2020-07-03 04:40:00|11233.5|11232.6|11231.8|11230.9|11234.6|11233.7|11231.2|11230.4|176
1593751500000|2020-07-03 04:45:00|11231.6|11230.7|11232.2|11231.6|11233.4|11232.7|11231.4|11230.5|189
1593751800000|2020-07-03 04:50:00|11232.4|11231.5|11232.5|11231.9|11233.3|11232.4|11232.3|11231.4|168
1593752100000|2020-07-03 04:55:00|11232.4|11231.8|11229.5|11228.6|11232.6|11231.9|11228.6|11227.7|240
1593752400000|2020-07-03 05:00:00|11229.4|11228.5|11229.1|11228.2|11230.7|11229.8|11228.2|11227.3|230
1593752700000|2020-07-03 05:05:00|11229|11228.1|11229.9|11229.3|11230.2|11229.4|11228.6|11227.9|171
1593753000000|2020-07-03 05:10:00|11230|11229.1|11230.2|11229.6|11230.9|11230.1|11228.6|11227.8|169
1593753300000|2020-07-03 05:15:00|11230.4|11229.5|11231.2|11230.3|11231.7|11230.9|11230|11229.3|248
1593753600000|2020-07-03 05:20:00|11231.1|11230.2|11231.7|11230.8|11231.7|11231|11230.4|11229.7|197
1593753900000|2020-07-03 05:25:00|11231.6|11230.7|11230.2|11229.3|11232.3|11231.5|11230.1|11229.2|169
1593754200000|2020-07-03 05:30:00|11230.1|11229.2|11234.2|11233.3|11234.4|11233.6|11229.1|11228.4|316
1593754500000|2020-07-03 05:35:00|11234.3|11233.4|11233.9|11233|11236.6|11235.7|11233.5|11232.7|352
1593754800000|2020-07-03 05:40:00|11234|11233.1|11235.3|11234.4|11235.5|11234.6|11233.1|11232.2|246
1593755100000|2020-07-03 05:45:00|11235.4|11234.5|11235|11234.1|11235.6|11234.8|11234.4|11233.8|163
1593755400000|2020-07-03 05:50:00|11234.8|11234.2|11236.7|11236.1|11237.4|11236.7|11234.8|11234.1|203
1593755700000|2020-07-03 05:55:00|11236.8|11236.2|11236.9|11236|11236.9|11236.2|11234.5|11233.7|334
1593756000000|2020-07-03 06:00:00|11236.8|11235.9|11233.3|11232.4|11236.8|11235.9|11233.3|11232.4|472
1593756300000|2020-07-03 06:05:00|11233.4|11232.5|11237.3|11236.7|11238|11237.1|11233.4|11232.5|270
1593756600000|2020-07-03 06:10:00|11237.4|11236.8|11238.3|11237.4|11238.3|11237.4|11236.1|11235.3|329
1593756900000|2020-07-03 06:15:00|11238.6|11237.7|11241.5|11240.6|11242.6|11241.9|11238.2|11237.4|527
1593757200000|2020-07-03 06:20:00|11241.6|11240.7|11237.7|11236.8|11241.9|11241|11235.7|11234.8|503
1593757500000|2020-07-03 06:25:00|11237.6|11236.7|11236.5|11235.9|11239.3|11238.5|11235.7|11234.9|426
1593757800000|2020-07-03 06:30:00|11236.4|11235.8|11237.9|11237.3|11238.2|11237.6|11235.9|11235.3|437
1593758100000|2020-07-03 06:35:00|11238|11237.1|11239.3|11238.4|11240.4|11239.5|11237.1|11236.4|360
1593758400000|2020-07-03 06:40:00|11239.2|11238.6|11237.9|11237|11240.9|11240.2|11236.8|11236|431
1593758700000|2020-07-03 06:45:00|11237.7|11237.1|11238.2|11237.3|11238.8|11237.9|11236.6|11236|292
1593759000000|2020-07-03 06:50:00|11238.1|11237.2|11238.4|11237.5|11239.3|11238.7|11236.9|11236.1|326
1593759300000|2020-07-03 06:55:00|11238.7|11237.8|11240.7|11239.8|11240.9|11240|11237.6|11236.9|424
1593759600000|2020-07-03 07:00:00|11240|11239.1|11240.3|11239.7|11240.9|11240|11237.6|11237|433
1593759900000|2020-07-03 07:05:00|11240.1|11239.5|11243.4|11242.8|11243.9|11243.3|11239|11238.4|448
1593760200000|2020-07-03 07:10:00|11243.6|11243|11246|11245.1|11246.3|11245.5|11242.9|11242.1|513
1593760500000|2020-07-03 07:15:00|11245.9|11245.3|11244.2|11243.6|11247.2|11246.5|11243.1|11242.5|433
1593760800000|2020-07-03 07:20:00|11244.1|11243.5|11234.9|11234.3|11245.1|11244.5|11233.8|11232.9|538
1593761100000|2020-07-03 07:25:00|11234.8|11234.2|11233.9|11233.3|11236.7|11236.1|11233.3|11232.4|598
1593761400000|2020-07-03 07:30:00|11233.5|11232.9|11230.6|11230|11234.6|11234|11224.6|11224|883
1593761700000|2020-07-03 07:35:00|11230.9|11230.3|11227.6|11226.7|11234|11233.4|11225.5|11224.6|800
1593762000000|2020-07-03 07:40:00|11227.5|11226.6|11234|11233.1|11235.1|11234.3|11226.8|11225.9|753
1593762300000|2020-07-03 07:45:00|11234.1|11233.2|11236.3|11235.4|11237.4|11236.5|11230.9|11230|733
1593762600000|2020-07-03 07:50:00|11236.1|11235.2|11234.4|11233|11236.5|11235.6|11232.1|11231.3|576
1593762900000|2020-07-03 07:55:00|11234.3|11233.2|11235.6|11234.7|11236.5|11235.8|11233.2|11232.5|565
1593763200000|2020-07-03 08:00:00|11235.4|11234.5|11233.8|11233.2|11235.7|11234.8|11232|11231.2|457
1593763500000|2020-07-03 08:05:00|11234|11233.4|11235|11234.1|11235|11234.2|11233.1|11232.2|414
1593763800000|2020-07-03 08:10:00|11235.1|11234.2|11235.6|11235|11236|11235.4|11233.4|11232.6|394
1593764100000|2020-07-03 08:15:00|11235.8|11234.9|11239.1|11238.2|11239.6|11238.8|11235.3|11234.6|674
1593764400000|2020-07-03 08:20:00|11238.9|11238.3|11241.2|11240.3|11241.8|11241|11237.2|11236.6|534
1593764700000|2020-07-03 08:25:00|11241.3|11240.7|11240.3|11239.4|11242.2|11241.5|11239|11238.4|355
1593765000000|2020-07-03 08:30:00|11240.2|11239.3|11241.1|11240.5|11241.5|11240.7|11235.4|11234.7|469
1593765300000|2020-07-03 08:35:00|11241.2|11240.6|11239.5|11238.9|11242.4|11241.6|11238.2|11237.4|504
1593765600000|2020-07-03 08:40:00|11239.6|11238.7|11234|11233.4|11240.2|11239.5|11234|11233.4|344
1593765900000|2020-07-03 08:45:00|11234.2|11233.3|11237.1|11236.2|11237.7|11236.9|11233.5|11232.8|551
1593766200000|2020-07-03 08:50:00|11237.2|11236.3|11238|11237.4|11239.4|11238.6|11234.3|11233.5|550
1593766500000|2020-07-03 08:55:00|11238.1|11237.5|11234.1|11233.2|11239.1|11238.3|11234.1|11233.2|334
1593766800000|2020-07-03 09:00:00|11234.2|11233.3|11231.3|11230.4|11235.1|11234.3|11230.8|11230.2|411
1593767100000|2020-07-03 09:05:00|11231.2|11230.3|11233.8|11232.9|11234|11233.2|11231.1|11230.2|385
1593767400000|2020-07-03 09:10:00|11233.7|11233.1|11230.6|11230|11233.8|11233.1|11229.6|11228.8|484
1593767700000|2020-07-03 09:15:00|11230.7|11230.1|11229|11228.4|11231.4|11230.6|11228.5|11227.9|406
1593768000000|2020-07-03 09:20:00|11228.8|11228.2|11230.8|11230.2|11231.4|11230.8|11228.1|11227.4|383
1593768300000|2020-07-03 09:25:00|11231|11230.4|11228.3|11227.4|11232.3|11231.5|11226.7|11225.9|496
1593768600000|2020-07-03 09:30:00|11228.2|11227.3|11228.3|11227.4|11230.8|11230.2|11226.6|11225.9|501
1593768900000|2020-07-03 09:35:00|11228.2|11227.3|11225.6|11225|11228.9|11228.3|11225.6|11224.8|393
1593769200000|2020-07-03 09:40:00|11225.3|11224.7|11227.7|11227.1|11228|11227.2|11224.3|11223.7|406
1593769500000|2020-07-03 09:45:00|11227.8|11227.2|11229.5|11228.6|11230.5|11229.7|11227.6|11226.9|427
1593769800000|2020-07-03 09:50:00|11229.4|11228.5|11229.7|11229.1|11231|11230.4|11228.7|11228.1|395
1593770100000|2020-07-03 09:55:00|11229.8|11229.2|11229.9|11229.3|11230.5|11229.8|11228.1|11227.4|415
1593770400000|2020-07-03 10:00:00|11229.7|11229.1|11232.3|11231.7|11232.6|11232|11228.7|11227.9|444
1593770700000|2020-07-03 10:05:00|11232.2|11231.6|11229.7|11228.8|11232.4|11231.6|11229.1|11228.4|405
1593771000000|2020-07-03 10:10:00|11229.6|11228.7|11220.4|11219.8|11229.8|11228.9|11219.7|11218.9|592
1593771300000|2020-07-03 10:15:00|11220.3|11219.4|11223.7|11222.8|11226.9|11226|11219.7|11218.8|558
1593771600000|2020-07-03 10:20:00|11223.8|11222.9|11230.3|11229.4|11230.8|11229.9|11223|11222.1|491
1593771900000|2020-07-03 10:25:00|11230|11229.3|11231.8|11230.9|11232.2|11231.5|11228.5|11227.8|446
1593772200000|2020-07-03 10:30:00|11231.5|11230.6|11232.6|11232|11232.8|11232|11230.5|11229.7|429
1593772500000|2020-07-03 10:35:00|11232.7|11232.1|11232.6|11231.7|11235.3|11234.4|11231.2|11230.3|450
1593772800000|2020-07-03 10:40:00|11232.7|11231.8|11231.3|11230.4|11232.7|11231.8|11230.2|11229.3|345
1593773100000|2020-07-03 10:45:00|11231|11230.1|11229.1|11228.2|11233.6|11232.9|11229.1|11228.2|422
1593773400000|2020-07-03 10:50:00|11229.2|11228.3|11231.7|11230.8|11232.1|11231.4|11228.6|11227.7|395
1593773700000|2020-07-03 10:55:00|11231.8|11230.9|11234.7|11233.8|11235.2|11234.3|11231.3|11230.7|441
1593774000000|2020-07-03 11:00:00|11234.5|11233.9|11232.4|11231.5|11234.8|11234.2|11231.3|11230.4|497
1593774300000|2020-07-03 11:05:00|11232.1|11231.2|11232.5|11231.9|11233.9|11233.3|11230.3|11229.4|431
1593774600000|2020-07-03 11:10:00|11232.6|11232|11232.9|11232.3|11234.1|11233.5|11232.3|11231.6|263
1593774900000|2020-07-03 11:15:00|11233.2|11232.4|11233.9|11233|11237.3|11236.5|11232.4|11231.8|527
1593775200000|2020-07-03 11:20:00|11233.8|11233.2|11235.7|11235.1|11236.4|11235.8|11232.8|11231.9|386
1593775500000|2020-07-03 11:25:00|11235.6|11235|11228.5|11227.9|11237.7|11236.9|11227.4|11226.7|631
1593775800000|2020-07-03 11:30:00|11228.7|11228.1|11227.9|11227|11230.1|11229.4|11226.4|11225.6|489
1593776100000|2020-07-03 11:35:00|11227.8|11227.2|11232.4|11231.5|11232.5|11231.6|11227.8|11227.2|376
1593776400000|2020-07-03 11:40:00|11232.3|11231.4|11233.8|11233.2|11234.7|11234|11230.3|11229.7|397
1593776700000|2020-07-03 11:45:00|11233.9|11233.3|11230.2|11229.3|11234.5|11233.6|11229.8|11229.1|306
1593777000000|2020-07-03 11:50:00|11230.1|11229.2|11233.2|11232.3|11233.2|11232.4|11229.7|11228.8|250
1593777300000|2020-07-03 11:55:00|11233.1|11232.2|11224.9|11224.3|11234.4|11233.6|11223.4|11222.7|726
1593777600000|2020-07-03 12:00:00|11225|11224.1|11225.5|11224.9|11225.5|11224.9|11220.8|11219.9|703
1593777900000|2020-07-03 12:05:00|11225.8|11225|11227.1|11226.5|11227.3|11226.6|11224.3|11223.6|331
1593778200000|2020-07-03 12:10:00|11227|11226.4|11224.3|11223.4|11227.7|11226.9|11224.1|11223.3|303
1593778500000|2020-07-03 12:15:00|11224.1|11223.2|11225.9|11225.3|11226.7|11226.1|11221.3|11220.7|400
1593778800000|2020-07-03 12:20:00|11225.6|11225|11225.4|11224.8|11228.1|11227.3|11225.4|11224.7|320
1593779100000|2020-07-03 12:25:00|11225.6|11225|11228.5|11227.9|11229|11228.2|11225.4|11224.6|325
1593779400000|2020-07-03 12:30:00|11228.6|11228|11230.6|11229.7|11230.8|11230.2|11227.7|11227|371
1593779700000|2020-07-03 12:35:00|11230.3|11229.4|11228.1|11227.2|11230.7|11229.8|11227.6|11226.8|402
1593780000000|2020-07-03 12:40:00|11228|11227.4|11229.5|11228.9|11230.2|11229.4|11227.7|11227|307
1593780300000|2020-07-03 12:45:00|11229.6|11228.7|11230.1|11229.2|11231.9|11231|11229.1|11228.2|192
1593780600000|2020-07-03 12:50:00|11229.9|11229.3|11229.6|11228.7|11231|11230.1|11227.9|11227|275
1593780900000|2020-07-03 12:55:00|11229.7|11228.8|11229.7|11229.1|11230.5|11229.7|11229|11228.1|217
1593781200000|2020-07-03 13:00:00|11229.8|11228.9|11229.8|11229.2|11232.3|11231.6|11228.9|11228.1|302
1593781500000|2020-07-03 13:05:00|11229.9|11229.3|11228.7|11228.1|11230.8|11229.9|11226.2|11225.4|420
1593781800000|2020-07-03 13:10:00|11228.5|11227.9|11230|11229.1|11230.7|11230|11228.2|11227.4|292
1593782100000|2020-07-03 13:15:00|11229.9|11229.3|11231.2|11230.6|11232.1|11231.5|11229.8|11229|346
1593782400000|2020-07-03 13:20:00|11231.1|11230.5|11231.8|11230.9|11231.9|11231.1|11229.8|11228.9|249
1593782700000|2020-07-03 13:25:00|11232.1|11231.2|11232|11231.4|11233.7|11233|11230|11229.2|350
1593783000000|2020-07-03 13:30:00|11232.1|11231.5|11234.2|11233.6|11235.4|11234.7|11231.4|11230.6|400
1593783300000|2020-07-03 13:35:00|11234.1|11233.5|11235|11234.4|11235.3|11234.6|11233.5|11232.7|382
1593783600000|2020-07-03 13:40:00|11235.1|11234.2|11238.7|11237.8|11238.8|11238.1|11234.7|11233.8|427
1593783900000|2020-07-03 13:45:00|11238.6|11237.7|11236|11235.1|11240|11239.1|11235.3|11234.5|388
1593784200000|2020-07-03 13:50:00|11235.9|11235|11236|11235.1|11236.8|11236.1|11233.8|11233.1|406
1593784500000|2020-07-03 13:55:00|11235.9|11235|11238.1|11237.2|11238.6|11238|11234.2|11233.5|435
1593784800000|2020-07-03 14:00:00|11238|11237.1|11241.5|11240.6|11241.7|11240.8|11236|11235.1|477
1593785100000|2020-07-03 14:05:00|11241.6|11240.7|11242.1|11241.2|11243.4|11242.5|11240.4|11239.5|500
1593785400000|2020-07-03 14:10:00|11241.8|11241.1|11241.2|11240.3|11242.8|11242.1|11240.4|11239.6|308
1593785700000|2020-07-03 14:15:00|11241.3|11240.4|11243.6|11242.7|11244.2|11243.3|11240.6|11239.7|539
1593786000000|2020-07-03 14:20:00|11243.7|11242.8|11242.5|11241.6|11244.2|11243.3|11241.1|11240.2|412
1593786300000|2020-07-03 14:25:00|11242.7|11241.9|11242.1|11241.2|11244.4|11243.7|11241.5|11240.6|505
1593786600000|2020-07-03 14:30:00|11242.4|11241.5|11240.8|11239.9|11244.3|11243.4|11240.3|11239.4|475
1593786900000|2020-07-03 14:35:00|11240.7|11239.8|11241.6|11240.7|11241.7|11241.1|11236.2|11235.3|545
1593787200000|2020-07-03 14:40:00|11241.8|11240.9|11244.6|11243.7|11246.4|11245.5|11240.6|11239.7|525
1593787500000|2020-07-03 14:45:00|11244.5|11243.6|11246.1|11245.5|11248.3|11247.4|11243.3|11242.5|500
1593787800000|2020-07-03 14:50:00|11246.3|11245.4|11243.3|11242.4|11248.7|11247.8|11241.1|11240.5|536
1593788100000|2020-07-03 14:55:00|11243.4|11242.5|11242.2|11241.3|11244.7|11243.9|11241.5|11240.8|600
1593788400000|2020-07-03 15:00:00|11242.1|11241.2|11243.7|11242.8|11245.6|11244.7|11241|11240.2|456
1593788700000|2020-07-03 15:05:00|11243.8|11242.9|11244.6|11243.7|11246.3|11245.4|11243.7|11242.8|296
1593789000000|2020-07-03 15:10:00|11244.7|11243.8|11244.3|11243.4|11245.8|11245.2|11243.8|11243.1|248
1593789300000|2020-07-03 15:15:00|11244.4|11243.5|11243.9|11243|11246.8|11246|11243.8|11243|249
1593789600000|2020-07-03 15:20:00|11243.7|11243.1|11242.1|11241.2|11244.3|11243.4|11241.4|11240.7|263
1593789900000|2020-07-03 15:25:00|11242.2|11241.3|11243.8|11242.9|11244|11243.1|11241.2|11240.3|252
1593790200000|2020-07-03 15:30:00|11243.7|11242.8|11243.2|11242.3|11245.9|11245.1|11242.5|11241.8|295
1593790500000|2020-07-03 15:35:00|11243.3|11242.4|11243.3|11242.4|11245.1|11244.3|11242.8|11241.9|352
1593790800000|2020-07-03 15:40:00|11243.2|11242.3|11242.8|11241.9|11243.8|11242.9|11241.7|11240.9|258
1593791100000|2020-07-03 15:45:00|11242.9|11242|11243.8|11242.9|11245.3|11244.5|11242.7|11241.8|340
1593791400000|2020-07-03 15:50:00|11243.4|11242.8|11243.8|11242.9|11243.9|11243.2|11243.1|11242.4|153
1593791700000|2020-07-03 15:55:00|11243.7|11242.8|11243.8|11242.9|11244.9|11244|11243|11242.2|185
1593792000000|2020-07-03 16:00:00|11243.6|11242.7|11243.2|11242.3|11244.3|11243.6|11242.6|11241.7|319
1593792300000|2020-07-03 16:05:00|11243.1|11242.2|11243|11242.1|11243.8|11243|11242.4|11241.6|193
1593792600000|2020-07-03 16:10:00|11242.9|11242|11238|11237.1|11243|11242.1|11237.7|11237|436
1593792900000|2020-07-03 16:15:00|11238.1|11237.2|11237.3|11236.4|11238.6|11237.7|11236.1|11235.5|384
1593793200000|2020-07-03 16:20:00|11237.4|11236.5|11239.7|11239.1|11240.4|11239.6|11236.8|11235.9|359
1593793500000|2020-07-03 16:25:00|11239.8|11238.9|11241.8|11240.9|11243.4|11242.5|11239.8|11238.9|316
1593793800000|2020-07-03 16:30:00|11241.9|11241|11243.5|11242.6|11243.6|11242.7|11241.7|11240.8|162
1593794100000|2020-07-03 16:35:00|11243.6|11242.7|11243.6|11242.7|11244.3|11243.4|11242.7|11241.8|196
1593794400000|2020-07-03 16:40:00|11243.7|11242.8|11242.5|11241.6|11244.1|11243.2|11242.4|11241.5|124
1593794700000|2020-07-03 16:45:00|11242.7|11241.8|11244.9|11244|11245.4|11244.6|11242.7|11241.8|218
1593795000000|2020-07-03 16:50:00|11244.8|11243.9|11242.1|11241.2|11245.3|11244.6|11241.9|11241.2|196
1593795300000|2020-07-03 16:55:00|11241.7|11241.1|11242.2|11241.3|11243.8|11243|11241.4|11240.5|272
1593795600000|2020-07-03 17:00:00|11242.3|11241.4|11243.9|11242.6|11244.1|11243.1|11242.2|11241.3|254
1593795900000|2020-07-03 17:05:00|11244|11242.5|11245.2|11243.7|11245.7|11244.3|11243.3|11242.3|345
1593796200000|2020-07-03 17:10:00|11245.1|11243.5|11245.5|11242.4|11245.6|11243.9|11243.7|11240.8|600
1593796500000|2020-07-03 17:15:00|11245.4|11242.3|11242.5|11240|11245.4|11242.4|11242.2|11239.6|768
1593796800000|2020-07-03 17:20:00|11242.4|11240.2|11242.1|11239.7|11242.8|11240.4|11241.7|11239.5|432
1593797100000|2020-07-03 17:25:00|11241.9|11239.6|11241.5|11239.4|11242.3|11240.4|11241.2|11239.2|686
1593797400000|2020-07-03 17:30:00|11241.6|11239.3|11243.3|11241.2|11244|11242|11241.2|11239|839
1593797700000|2020-07-03 17:35:00|11243.2|11241.3|11244.1|11241.7|11244.2|11241.7|11241.9|11239.2|1341
1593798000000|2020-07-03 17:40:00|11243.9|11241.6|11244.1|11242.1|11244.9|11242.5|11243.6|11241.5|552
1593798300000|2020-07-03 17:45:00|11244.2|11241.9|11244.7|11242.3|11245.2|11243|11243.8|11240.6|1142
1593798600000|2020-07-03 17:50:00|11244.8|11242.1|11245.1|11242.6|11245.3|11243|11243.7|11240.5|1573
1593798900000|2020-07-03 17:55:00|11245|11242.7|11244.4|11242.8|11245.6|11244.2|11242.6|11240.3|1337
1593799200000|2020-07-03 18:00:00|11244.3|11242.7|11244.7|11242.6|11245.9|11244.8|11243.2|11239.7|1065
1593799500000|2020-07-03 18:05:00|11244.8|11242.5|11245.5|11243.1|11246.1|11243.5|11244.6|11242.2|579
1593799800000|2020-07-03 18:10:00|11245.4|11243|11245.3|11243.7|11246.5|11244.6|11244|11240.9|1023
1593800100000|2020-07-03 18:15:00|11245.2|11243.6|11245.7|11241.7|11246.7|11245.2|11244.7|11240.8|1116
1593800400000|2020-07-03 18:20:00|11245.8|11241.8|11245.8|11243.3|11246.9|11244|11244.9|11240.4|1057
1593800700000|2020-07-03 18:25:00|11245.9|11243.2|11244|11243.1|11246.1|11243.5|11243.8|11242.5|316
1593801000000|2020-07-03 18:30:00|11244.1|11243|11243.9|11243|11244.9|11243.5|11243.8|11242.8|109
1593801300000|2020-07-03 18:35:00|11244|11243.1|11245.4|11242.3|11247.1|11244|11242.8|11239.1|1336
1593801600000|2020-07-03 18:40:00|11245.5|11242.5|11245.4|11243.3|11246.2|11243.8|11244.3|11241.1|1074
1593801900000|2020-07-03 18:45:00|11245.5|11243.2|11245|11239.4|11246.1|11244.1|11243.3|11238.2|673
1593802200000|2020-07-03 18:50:00|11244.8|11239.2|11245.9|11242.6|11246.7|11243.7|11244.2|11238.8|1988
1593802500000|2020-07-03 18:55:00|11246|11242.4|11245.9|11243.7|11247.2|11245.6|11244.8|11240.6|1221
1593802800000|2020-07-03 19:00:00|11246|11243.6|11245.1|11242.9|11246.8|11244.8|11244.9|11242.4|863
1593803100000|2020-07-03 19:05:00|11245|11242.7|11245|11242.5|11245.5|11243|11244.7|11242.3|500
1593803400000|2020-07-03 19:10:00|11245.2|11242.6|11245.5|11242.8|11245.7|11243.3|11244|11241.6|538
1593803700000|2020-07-03 19:15:00|11245.4|11243|11244.8|11241.9|11246.3|11243.3|11244.1|11241.5|781
1593804000000|2020-07-03 19:20:00|11244.4|11241.8|11245|11242.6|11245.8|11243|11244.3|11241.5|610
1593804300000|2020-07-03 19:25:00|11245.3|11242.5|11245.6|11243.2|11246.6|11244.5|11244.7|11242.1|809
1593804600000|2020-07-03 19:30:00|11245.7|11243.1|11245.5|11243.7|11246.7|11244.4|11244.8|11242.4|677
1593804900000|2020-07-03 19:35:00|11245.4|11243.6|11245.1|11243.3|11245.6|11243.8|11244.9|11243.1|267
1593805200000|2020-07-03 19:40:00|11245.2|11243.2|11245.5|11243.8|11245.8|11243.9|11245|11242.5|521
1593805500000|2020-07-03 19:45:00|11245.4|11243.6|11245.4|11243.4|11245.7|11243.9|11244.9|11243.2|510
1593805800000|2020-07-03 19:50:00|11245.3|11243.5|11245.2|11242.2|11246.1|11243.8|11241.4|11238.3|1536
1593806100000|2020-07-03 19:55:00|11245.3|11242.3|11245.8|11243.7|11246.6|11244.3|11244.6|11240.1|724
1593806400000|2020-07-03 20:00:00|11245.9|11243.6|11245.5|11244.6|11247|11245.1|11244.6|11243|820
1593806700000|2020-07-03 20:05:00|11245.6|11244.7|11247.7|11245.1|11248.8|11247|11245.4|11244|666
1593807000000|2020-07-03 20:10:00|11248.6|11244.3|11246.9|11246|11248.9|11247.3|11246.3|11243.3|659
1593807300000|2020-07-03 20:15:00|11246.7|11245.8|11246.8|11245.9|11248.5|11246.4|11246.4|11244|435
1593807600000|2020-07-03 20:20:00|11246.7|11245.8|11247.3|11246.4|11248.7|11246.7|11246.6|11243.7|825
1593807900000|2020-07-03 20:25:00|11247.9|11245.6|11248.3|11245.2|11249.3|11247|11246.8|11243.8|1042
1593808200000|2020-07-03 20:30:00|11248.4|11245.1|11248.6|11244.3|11251.3|11246.7|11248|11243.5|1035
1593808500000|2020-07-03 20:35:00|11248.8|11244.9|11251.1|11247.7|11254.2|11249.8|11248.3|11243.9|1711
1593808800000|2020-07-03 20:40:00|11251.2|11247.5|11253|11249.7|11253.8|11251.2|11249.8|11245|1921
1593809100000|2020-07-03 20:45:00|11252.9|11249.6|11249.1|11243.1|11255.1|11250.7|11246.9|11240.9|1071
1593809400000|2020-07-03 20:50:00|11249.4|11243.4|11252.7|11246.7|11253.2|11247.2|11240.9|11234.9|304
1593809700000|2020-07-03 20:55:00|11252.6|11246.6|11252.5|11246.5|11255.7|11249.7|11243.4|11237.4|235
1593734400000|2020-07-03 00:00:00|11238.1|11237.2|11237.3|11236.4|11239.7|11238.8|11237|11236.1|247
1593734700000|2020-07-03 00:05:00|11237.4|11236.5|11239.6|11238.7|11240|11239.1|11236.6|11235.7|215
1593735000000|2020-07-03 00:10:00|11239.7|11238.8|11239.3|11238.4|11240.5|11239.6|11239.1|11238.3|189
1593735300000|2020-07-03 00:15:00|11239.4|11238.5|11241|11240.4|11241.5|11240.6|11239.3|11238.4|136
1593735600000|2020-07-03 00:20:00|11240.9|11240.3|11238.5|11237.6|11241.1|11240.3|11237.9|11237.1|210
1593735900000|2020-07-03 00:25:00|11238.6|11237.7|11238.3|11237.7|11239.4|11238.6|11237.2|11236.4|235
1593736200000|2020-07-03 00:30:00|11238.4|11237.5|11236.3|11235.7|11238.6|11237.8|11236|11235.1|162
1593736500000|2020-07-03 00:35:00|11236.2|11235.6|11235.4|11234.5|11236.5|11235.7|11235.2|11234.5|200
1593736800000|2020-07-03 00:40:00|11235.5|11234.6|11235|11234.1|11235.9|11235|11233.5|11232.9|253
1593737100000|2020-07-03 00:45:00|11234.9|11234|11235.5|11234.6|11236.1|11235.2|11234.2|11233.5|185
1593737400000|2020-07-03 00:50:00|11235.4|11234.5|11236.4|11235.5|11237.1|11236.3|11235.1|11234.2|235
1593737700000|2020-07-03 00:55:00|11236.5|11235.9|11240.4|11239.8|11241.1|11240.4|11236.2|11235.3|337
1593738000000|2020-07-03 01:00:00|11240.5|11239.9|11238.7|11237.8|11241.3|11240.5|11237.6|11236.9|443
1593738300000|2020-07-03 01:05:00|11238.8|11237.9|11241.6|11240.7|11242.1|11241.2|11238.6|11237.9|241
1593738600000|2020-07-03 01:10:00|11241.5|11240.6|11242.9|11242|11243.1|11242.2|11241|11240.1|226
1593738900000|2020-07-03 01:15:00|11242.8|11241.9|11247.1|11246.2|11248.3|11247.4|11242.5|11241.6|426
1593739200000|2020-07-03 01:20:00|11247.3|11246.4|11248.5|11247.6|11249.4|11248.5|11247|11246.1|280
1593739500000|2020-07-03 01:25:00|11248.6|11247.7|11248|11247.1|11249.7|11248.8|11247|11246.3|284
1593739800000|2020-07-03 01:30:00|11247.9|11247|11246.6|11245.7|11249.2|11248.3|11245.4|11244.5|372
1593740100000|2020-07-03 01:35:00|11246.7|11245.8|11245.3|11244.4|11246.8|11245.9|11244.1|11243.3|253
1593740400000|2020-07-03 01:40:00|11245.4|11244.5|11244|11243.1|11246.6|11245.7|11242.9|11242.1|314
1593740700000|2020-07-03 01:45:00|11244.3|11243.4|11245.6|11244.7|11247.1|11246.2|11244|11243.1|446
1593741000000|2020-07-03 01:50:00|11245.5|11244.6|11243.6|11242.7|11246.3|11245.4|11243.3|11242.4|308
1593741300000|2020-07-03 01:55:00|11243.5|11242.6|11243|11242.1|11243.7|11242.9|11242.2|11241.5|294
1593741600000|2020-07-03 02:00:00|11242.9|11242|11241.6|11240.7|11242.9|11242.1|11240.6|11239.9|272
1593741900000|2020-07-03 02:05:00|11241.5|11240.6|11244|11243.4|11244.2|11243.5|11241.3|11240.6|247
1593742200000|2020-07-03 02:10:00|11244.1|11243.2|11242.5|11241.6|11244.5|11243.8|11241|11240.1|305
1593742500000|2020-07-03 02:15:00|11242.4|11241.5|11242.7|11241.8|11243.4|11242.5|11242.1|11241.2|223
1593742800000|2020-07-03 02:20:00|11242.8|11241.9|11243.8|11243.2|11245|11244.3|11242.5|11241.7|243
1593743100000|2020-07-03 02:25:00|11243.9|11243|11246.2|11245.6|11246.9|11246.3|11243.8|11243|278
1593743400000|2020-07-03 02:30:00|11246.1|11245.5|11244.9|11244.3|11246.9|11246.1|11244.1|11243.4|240
1593743700000|2020-07-03 02:35:00|11245|11244.1|11245.1|11244.2|11245.9|11245.1|11244.5|11243.7|243
1593744000000|2020-07-03 02:40:00|11245|11244.1|11246.5|11245.9|11247.1|11246.4|11245|11244.1|226
1593744300000|2020-07-03 02:45:00|11246.4|11245.8|11245.6|11244.7|11247.1|11246.3|11244.9|11244|220
1593744600000|2020-07-03 02:50:00|11245.5|11244.6|11245.3|11244.4|11246.8|11246.1|11245.1|11244.4|178
1593744900000|2020-07-03 02:55:00|11245.1|11244.5|11245.7|11244.8|11245.7|11244.8|11243.4|11242.8|239
1593745200000|2020-07-03 03:00:00|11245.5|11244.9|11245.5|11244.9|11246.1|11245.3|11244.9|11244.1|247
1593745500000|2020-07-03 03:05:00|11245.7|11244.8|11245.9|11245|11246|11245.3|11244.9|11244.2|167
1593745800000|2020-07-03 03:10:00|11246|11245.1|11244|11243.1|11246|11245.2|11242.8|11242|213
1593746100000|2020-07-03 03:15:00|11244.1|11243.2|11245|11244.4|11245.6|11244.9|11243.8|11243.1|140
1593746400000|2020-07-03 03:20:00|11245.2|11244.6|11246|11245.4|11247.4|11246.5|11245|11244.4|235
1593746700000|2020-07-03 03:25:00|11246.1|11245.2|11247.5|11246.9|11247.6|11246.9|11245.5|11244.6|197
1593747000000|2020-07-03 03:30:00|11247.7|11246.8|11247.5|11246.6|11247.9|11247.3|11246|11245.4|140
1593747300000|2020-07-03 03:35:00|11247.6|11246.7|11247.9|11247|11248.2|11247.5|11247.2|11246.4|238
1593747600000|2020-07-03 03:40:00|11247.8|11246.9|11246.5|11245.6|11247.9|11247|11245.6|11245|183
1593747900000|2020-07-03 03:45:00|11246.3|11245.7|11245.5|11244.9|11246.6|11245.7|11244.3|11243.4|161
1593748200000|2020-07-03 03:50:00|11245.6|11245|11244|11243.1|11246.2|11245.5|11242.7|11241.8|199
1593748500000|2020-07-03 03:55:00|11243.8|11243.2|11245.3|11244.4|11245.3|11244.6|11243|11242.4|264
1593748800000|2020-07-03 04:00:00|11245.1|11244.2|11242.7|11241.8|11245.5|11244.8|11241.7|11241|333
1593749100000|2020-07-03 04:05:00|11242.6|11242|11240.5|11239.6|11243|11242.3|11240.5|11239.6|231
1593749400000|2020-07-03 04:10:00|11240.4|11239.8|11237.7|11236.8|11240.6|11239.8|11236.5|11235.7|302
1593749700000|2020-07-03 04:15:00|11237.6|11236.7|11236.4|11235.5|11237.8|11237|11234.7|11233.9|322
1593750000000|2020-07-03 04:20:00|11236.3|11235.7|11236.9|11236.3|11238.3|11237.6|11236.2|11235.5|195
1593750300000|2020-07-03 04:25:00|11237.2|11236.2|11231.7|11230.8|11237.2|11236.5|11231.6|11230.7|347
1593750600000|2020-07-03 04:30:00|11231.5|11230.6|11231.7|11230.8|11234.3|11233.5|11230.9|11230.1|374
1593750900000|2020-07-03 04:35:00|11231.5|11230.9|11233.6|11232.7|11233.7|11233|11231.1|11230.3|279
1593751200000|2020-07-03 04:40:00|11233.5|11232.6|11231.8|11230.9|11234.6|11233.7|11231.2|11230.4|176
1593751500000|2020-07-03 04:45:00|11231.6|11230.7|11232.2|11231.6|11233.4|11232.7|11231.4|11230.5|189
1593751800000|2020-07-03 04:50:00|11232.4|11231.5|11232.5|11231.9|11233.3|11232.4|11232.3|11231.4|168
1593752100000|2020-07-03 04:55:00|11232.4|11231.8|11229.5|11228.6|11232.6|11231.9|11228.6|11227.7|240
1593752400000|2020-07-03 05:00:00|11229.4|11228.5|11229.1|11228.2|11230.7|11229.8|11228.2|11227.3|230
1593752700000|2020-07-03 05:05:00|11229|11228.1|11229.9|11229.3|11230.2|11229.4|11228.6|11227.9|171
1593753000000|2020-07-03 05:10:00|11230|11229.1|11230.2|11229.6|11230.9|11230.1|11228.6|11227.8|169
1593753300000|2020-07-03 05:15:00|11230.4|11229.5|11231.2|11230.3|11231.7|11230.9|11230|11229.3|248
1593753600000|2020-07-03 05:20:00|11231.1|11230.2|11231.7|11230.8|11231.7|11231|11230.4|11229.7|197
1593753900000|2020-07-03 05:25:00|11231.6|11230.7|11230.2|11229.3|11232.3|11231.5|11230.1|11229.2|169
1593754200000|2020-07-03 05:30:00|11230.1|11229.2|11234.2|11233.3|11234.4|11233.6|11229.1|11228.4|316
1593754500000|2020-07-03 05:35:00|11234.3|11233.4|11233.9|11233|11236.6|11235.7|11233.5|11232.7|352
1593754800000|2020-07-03 05:40:00|11234|11233.1|11235.3|11234.4|11235.5|11234.6|11233.1|11232.2|246
1593755100000|2020-07-03 05:45:00|11235.4|11234.5|11235|11234.1|11235.6|11234.8|11234.4|11233.8|163
1593755400000|2020-07-03 05:50:00|11234.8|11234.2|11236.7|11236.1|11237.4|11236.7|11234.8|11234.1|203
1593755700000|2020-07-03 05:55:00|11236.8|11236.2|11236.9|11236|11236.9|11236.2|11234.5|11233.7|334
1593756000000|2020-07-03 06:00:00|11236.8|11235.9|11233.3|11232.4|11236.8|11235.9|11233.3|11232.4|472
1593756300000|2020-07-03 06:05:00|11233.4|11232.5|11237.3|11236.7|11238|11237.1|11233.4|11232.5|270
1593756600000|2020-07-03 06:10:00|11237.4|11236.8|11238.3|11237.4|11238.3|11237.4|11236.1|11235.3|329
1593756900000|2020-07-03 06:15:00|11238.6|11237.7|11241.5|11240.6|11242.6|11241.9|11238.2|11237.4|527
1593757200000|2020-07-03 06:20:00|11241.6|11240.7|11237.7|11236.8|11241.9|11241|11235.7|11234.8|503
1593757500000|2020-07-03 06:25:00|11237.6|11236.7|11236.5|11235.9|11239.3|11238.5|11235.7|11234.9|426
1593757800000|2020-07-03 06:30:00|11236.4|11235.8|11237.9|11237.3|11238.2|11237.6|11235.9|11235.3|437
1593758100000|2020-07-03 06:35:00|11238|11237.1|11239.3|11238.4|11240.4|11239.5|11237.1|11236.4|360
1593758400000|2020-07-03 06:40:00|11239.2|11238.6|11237.9|11237|11240.9|11240.2|11236.8|11236|431
1593758700000|2020-07-03 06:45:00|11237.7|11237.1|11238.2|11237.3|11238.8|11237.9|11236.6|11236|292
1593759000000|2020-07-03 06:50:00|11238.1|11237.2|11238.4|11237.5|11239.3|11238.7|11236.9|11236.1|326
1593759300000|2020-07-03 06:55:00|11238.7|11237.8|11240.7|11239.8|11240.9|11240|11237.6|11236.9|424
1593759600000|2020-07-03 07:00:00|11240|11239.1|11240.3|11239.7|11240.9|11240|11237.6|11237|433
1593759900000|2020-07-03 07:05:00|11240.1|11239.5|11243.4|11242.8|11243.9|11243.3|11239|11238.4|448
1593760200000|2020-07-03 07:10:00|11243.6|11243|11246|11245.1|11246.3|11245.5|11242.9|11242.1|513
1593760500000|2020-07-03 07:15:00|11245.9|11245.3|11244.2|11243.6|11247.2|11246.5|11243.1|11242.5|433
1593760800000|2020-07-03 07:20:00|11244.1|11243.5|11234.9|11234.3|11245.1|11244.5|11233.8|11232.9|538
1593761100000|2020-07-03 07:25:00|11234.8|11234.2|11233.9|11233.3|11236.7|11236.1|11233.3|11232.4|598
1593761400000|2020-07-03 07:30:00|11233.5|11232.9|11230.6|11230|11234.6|11234|11224.6|11224|883
1593761700000|2020-07-03 07:35:00|11230.9|11230.3|11227.6|11226.7|11234|11233.4|11225.5|11224.6|800
1593762000000|2020-07-03 07:40:00|11227.5|11226.6|11234|11233.1|11235.1|11234.3|11226.8|11225.9|753
1593762300000|2020-07-03 07:45:00|11234.1|11233.2|11236.3|11235.4|11237.4|11236.5|11230.9|11230|733
1593762600000|2020-07-03 07:50:00|11236.1|11235.2|11234.4|11233|11236.5|11235.6|11232.1|11231.3|576
1593762900000|2020-07-03 07:55:00|11234.3|11233.2|11235.6|11234.7|11236.5|11235.8|11233.2|11232.5|565
1593763200000|2020-07-03 08:00:00|11235.4|11234.5|11233.8|11233.2|11235.7|11234.8|11232|11231.2|457
1593763500000|2020-07-03 08:05:00|11234|11233.4|11235|11234.1|11235|11234.2|11233.1|11232.2|414
1593763800000|2020-07-03 08:10:00|11235.1|11234.2|11235.6|11235|11236|11235.4|11233.4|11232.6|394
1593764100000|2020-07-03 08:15:00|11235.8|11234.9|11239.1|11238.2|11239.6|11238.8|11235.3|11234.6|674
1593764400000|2020-07-03 08:20:00|11238.9|11238.3|11241.2|11240.3|11241.8|11241|11237.2|11236.6|534
1593764700000|2020-07-03 08:25:00|11241.3|11240.7|11240.3|11239.4|11242.2|11241.5|11239|11238.4|355
1593765000000|2020-07-03 08:30:00|11240.2|11239.3|11241.1|11240.5|11241.5|11240.7|11235.4|11234.7|469
1593765300000|2020-07-03 08:35:00|11241.2|11240.6|11239.5|11238.9|11242.4|11241.6|11238.2|11237.4|504
1593765600000|2020-07-03 08:40:00|11239.6|11238.7|11234|11233.4|11240.2|11239.5|11234|11233.4|344
1593765900000|2020-07-03 08:45:00|11234.2|11233.3|11237.1|11236.2|11237.7|11236.9|11233.5|11232.8|551
1593766200000|2020-07-03 08:50:00|11237.2|11236.3|11238|11237.4|11239.4|11238.6|11234.3|11233.5|550
1593766500000|2020-07-03 08:55:00|11238.1|11237.5|11234.1|11233.2|11239.1|11238.3|11234.1|11233.2|334
1593766800000|2020-07-03 09:00:00|11234.2|11233.3|11231.3|11230.4|11235.1|11234.3|11230.8|11230.2|411
1593767100000|2020-07-03 09:05:00|11231.2|11230.3|11233.8|11232.9|11234|11233.2|11231.1|11230.2|385
1593767400000|2020-07-03 09:10:00|11233.7|11233.1|11230.6|11230|11233.8|11233.1|11229.6|11228.8|484
1593767700000|2020-07-03 09:15:00|11230.7|11230.1|11229|11228.4|11231.4|11230.6|11228.5|11227.9|406
1593768000000|2020-07-03 09:20:00|11228.8|11228.2|11230.8|11230.2|11231.4|11230.8|11228.1|11227.4|383
1593768300000|2020-07-03 09:25:00|11231|11230.4|11228.3|11227.4|11232.3|11231.5|11226.7|11225.9|496
1593768600000|2020-07-03 09:30:00|11228.2|11227.3|11228.3|11227.4|11230.8|11230.2|11226.6|11225.9|501
1593768900000|2020-07-03 09:35:00|11228.2|11227.3|11225.6|11225|11228.9|11228.3|11225.6|11224.8|393
1593769200000|2020-07-03 09:40:00|11225.3|11224.7|11227.7|11227.1|11228|11227.2|11224.3|11223.7|406
1593769500000|2020-07-03 09:45:00|11227.8|11227.2|11229.5|11228.6|11230.5|11229.7|11227.6|11226.9|427
1593769800000|2020-07-03 09:50:00|11229.4|11228.5|11229.7|11229.1|11231|11230.4|11228.7|11228.1|395
1593770100000|2020-07-03 09:55:00|11229.8|11229.2|11229.9|11229.3|11230.5|11229.8|11228.1|11227.4|415
1593770400000|2020-07-03 10:00:00|11229.7|11229.1|11232.3|11231.7|11232.6|11232|11228.7|11227.9|444
1593770700000|2020-07-03 10:05:00|11232.2|11231.6|11229.7|11228.8|11232.4|11231.6|11229.1|11228.4|405
1593771000000|2020-07-03 10:10:00|11229.6|11228.7|11220.4|11219.8|11229.8|11228.9|11219.7|11218.9|592
1593771300000|2020-07-03 10:15:00|11220.3|11219.4|11223.7|11222.8|11226.9|11226|11219.7|11218.8|558
1593771600000|2020-07-03 10:20:00|11223.8|11222.9|11230.3|11229.4|11230.8|11229.9|11223|11222.1|491
1593771900000|2020-07-03 10:25:00|11230|11229.3|11231.8|11230.9|11232.2|11231.5|11228.5|11227.8|446
1593772200000|2020-07-03 10:30:00|11231.5|11230.6|11232.6|11232|11232.8|11232|11230.5|11229.7|429
1593772500000|2020-07-03 10:35:00|11232.7|11232.1|11232.6|11231.7|11235.3|11234.4|11231.2|11230.3|450
1593772800000|2020-07-03 10:40:00|11232.7|11231.8|11231.3|11230.4|11232.7|11231.8|11230.2|11229.3|345
1593773100000|2020-07-03 10:45:00|11231|11230.1|11229.1|11228.2|11233.6|11232.9|11229.1|11228.2|422
1593773400000|2020-07-03 10:50:00|11229.2|11228.3|11231.7|11230.8|11232.1|11231.4|11228.6|11227.7|395
1593773700000|2020-07-03 10:55:00|11231.8|11230.9|11234.7|11233.8|11235.2|11234.3|11231.3|11230.7|441
1593774000000|2020-07-03 11:00:00|11234.5|11233.9|11232.4|11231.5|11234.8|11234.2|11231.3|11230.4|497
1593774300000|2020-07-03 11:05:00|11232.1|11231.2|11232.5|11231.9|11233.9|11233.3|11230.3|11229.4|431
1593774600000|2020-07-03 11:10:00|11232.6|11232|11232.9|11232.3|11234.1|11233.5|11232.3|11231.6|263
1593774900000|2020-07-03 11:15:00|11233.2|11232.4|11233.9|11233|11237.3|11236.5|11232.4|11231.8|527
1593775200000|2020-07-03 11:20:00|11233.8|11233.2|11235.7|11235.1|11236.4|11235.8|11232.8|11231.9|386
1593775500000|2020-07-03 11:25:00|11235.6|11235|11228.5|11227.9|11237.7|11236.9|11227.4|11226.7|631
1593775800000|2020-07-03 11:30:00|11228.7|11228.1|11227.9|11227|11230.1|11229.4|11226.4|11225.6|489
1593776100000|2020-07-03 11:35:00|11227.8|11227.2|11232.4|11231.5|11232.5|11231.6|11227.8|11227.2|376
1593776400000|2020-07-03 11:40:00|11232.3|11231.4|11233.8|11233.2|11234.7|11234|11230.3|11229.7|397
1593776700000|2020-07-03 11:45:00|11233.9|11233.3|11230.2|11229.3|11234.5|11233.6|11229.8|11229.1|306
1593777000000|2020-07-03 11:50:00|11230.1|11229.2|11233.2|11232.3|11233.2|11232.4|11229.7|11228.8|250
1593777300000|2020-07-03 11:55:00|11233.1|11232.2|11224.9|11224.3|11234.4|11233.6|11223.4|11222.7|726
1593777600000|2020-07-03 12:00:00|11225|11224.1|11225.5|11224.9|11225.5|11224.9|11220.8|11219.9|703
1593777900000|2020-07-03 12:05:00|11225.8|11225|11227.1|11226.5|11227.3|11226.6|11224.3|11223.6|331
1593778200000|2020-07-03 12:10:00|11227|11226.4|11224.3|11223.4|11227.7|11226.9|11224.1|11223.3|303
1593778500000|2020-07-03 12:15:00|11224.1|11223.2|11225.9|11225.3|11226.7|11226.1|11221.3|11220.7|400
1593778800000|2020-07-03 12:20:00|11225.6|11225|11225.4|11224.8|11228.1|11227.3|11225.4|11224.7|320
1593779100000|2020-07-03 12:25:00|11225.6|11225|11228.5|11227.9|11229|11228.2|11225.4|11224.6|325
1593779400000|2020-07-03 12:30:00|11228.6|11228|11230.6|11229.7|11230.8|11230.2|11227.7|11227|371
1593779700000|2020-07-03 12:35:00|11230.3|11229.4|11228.1|11227.2|11230.7|11229.8|11227.6|11226.8|402
1593780000000|2020-07-03 12:40:00|11228|11227.4|11229.5|11228.9|11230.2|11229.4|11227.7|11227|307
1593780300000|2020-07-03 12:45:00|11229.6|11228.7|11230.1|11229.2|11231.9|11231|11229.1|11228.2|192
1593780600000|2020-07-03 12:50:00|11229.9|11229.3|11229.6|11228.7|11231|11230.1|11227.9|11227|275
1593780900000|2020-07-03 12:55:00|11229.7|11228.8|11229.7|11229.1|11230.5|11229.7|11229|11228.1|217
1593781200000|2020-07-03 13:00:00|11229.8|11228.9|11229.8|11229.2|11232.3|11231.6|11228.9|11228.1|302
1593781500000|2020-07-03 13:05:00|11229.9|11229.3|11228.7|11228.1|11230.8|11229.9|11226.2|11225.4|420
1593781800000|2020-07-03 13:10:00|11228.5|11227.9|11230|11229.1|11230.7|11230|11228.2|11227.4|292
1593782100000|2020-07-03 13:15:00|11229.9|11229.3|11231.2|11230.6|11232.1|11231.5|11229.8|11229|346
1593782400000|2020-07-03 13:20:00|11231.1|11230.5|11231.8|11230.9|11231.9|11231.1|11229.8|11228.9|249
1593782700000|2020-07-03 13:25:00|11232.1|11231.2|11232|11231.4|11233.7|11233|11230|11229.2|350
1593783000000|2020-07-03 13:30:00|11232.1|11231.5|11234.2|11233.6|11235.4|11234.7|11231.4|11230.6|400
1593783300000|2020-07-03 13:35:00|11234.1|11233.5|11235|11234.4|11235.3|11234.6|11233.5|11232.7|382
1593783600000|2020-07-03 13:40:00|11235.1|11234.2|11238.7|11237.8|11238.8|11238.1|11234.7|11233.8|427
1593783900000|2020-07-03 13:45:00|11238.6|11237.7|11236|11235.1|11240|11239.1|11235.3|11234.5|388
1593784200000|2020-07-03 13:50:00|11235.9|11235|11236|11235.1|11236.8|11236.1|11233.8|11233.1|406
1593784500000|2020-07-03 13:55:00|11235.9|11235|11238.1|11237.2|11238.6|11238|11234.2|11233.5|435
1593784800000|2020-07-03 14:00:00|11238|11237.1|11241.5|11240.6|11241.7|11240.8|11236|11235.1|477
1593785100000|2020-07-03 14:05:00|11241.6|11240.7|11242.1|11241.2|11243.4|11242.5|11240.4|11239.5|500
1593785400000|2020-07-03 14:10:00|11241.8|11241.1|11241.2|11240.3|11242.8|11242.1|11240.4|11239.6|308
1593785700000|2020-07-03 14:15:00|11241.3|11240.4|11243.6|11242.7|11244.2|11243.3|11240.6|11239.7|539
1593786000000|2020-07-03 14:20:00|11243.7|11242.8|11242.5|11241.6|11244.2|11243.3|11241.1|11240.2|412
1593786300000|2020-07-03 14:25:00|11242.7|11241.9|11242.1|11241.2|11244.4|11243.7|11241.5|11240.6|505
1593786600000|2020-07-03 14:30:00|11242.4|11241.5|11240.8|11239.9|11244.3|11243.4|11240.3|11239.4|475
1593786900000|2020-07-03 14:35:00|11240.7|11239.8|11241.6|11240.7|11241.7|11241.1|11236.2|11235.3|545
1593787200000|2020-07-03 14:40:00|11241.8|11240.9|11244.6|11243.7|11246.4|11245.5|11240.6|11239.7|525
1593787500000|2020-07-03 14:45:00|11244.5|11243.6|11246.1|11245.5|11248.3|11247.4|11243.3|11242.5|500
1593787800000|2020-07-03 14:50:00|11246.3|11245.4|11243.3|11242.4|11248.7|11247.8|11241.1|11240.5|536
1593788100000|2020-07-03 14:55:00|11243.4|11242.5|11242.2|11241.3|11244.7|11243.9|11241.5|11240.8|600
1593788400000|2020-07-03 15:00:00|11242.1|11241.2|11243.7|11242.8|11245.6|11244.7|11241|11240.2|456
1593788700000|2020-07-03 15:05:00|11243.8|11242.9|11244.6|11243.7|11246.3|11245.4|11243.7|11242.8|296
1593789000000|2020-07-03 15:10:00|11244.7|11243.8|11244.3|11243.4|11245.8|11245.2|11243.8|11243.1|248
1593789300000|2020-07-03 15:15:00|11244.4|11243.5|11243.9|11243|11246.8|11246|11243.8|11243|249
1593789600000|2020-07-03 15:20:00|11243.7|11243.1|11242.1|11241.2|11244.3|11243.4|11241.4|11240.7|263
1593789900000|2020-07-03 15:25:00|11242.2|11241.3|11243.8|11242.9|11244|11243.1|11241.2|11240.3|252
1593790200000|2020-07-03 15:30:00|11243.7|11242.8|11243.2|11242.3|11245.9|11245.1|11242.5|11241.8|295
1593790500000|2020-07-03 15:35:00|11243.3|11242.4|11243.3|11242.4|11245.1|11244.3|11242.8|11241.9|352
1593790800000|2020-07-03 15:40:00|11243.2|11242.3|11242.8|11241.9|11243.8|11242.9|11241.7|11240.9|258
1593791100000|2020-07-03 15:45:00|11242.9|11242|11243.8|11242.9|11245.3|11244.5|11242.7|11241.8|340
1593791400000|2020-07-03 15:50:00|11243.4|11242.8|11243.8|11242.9|11243.9|11243.2|11243.1|11242.4|153
1593791700000|2020-07-03 15:55:00|11243.7|11242.8|11243.8|11242.9|11244.9|11244|11243|11242.2|185
1593792000000|2020-07-03 16:00:00|11243.6|11242.7|11243.2|11242.3|11244.3|11243.6|11242.6|11241.7|319
1593792300000|2020-07-03 16:05:00|11243.1|11242.2|11243|11242.1|11243.8|11243|11242.4|11241.6|193
1593792600000|2020-07-03 16:10:00|11242.9|11242|11238|11237.1|11243|11242.1|11237.7|11237|436
1593792900000|2020-07-03 16:15:00|11238.1|11237.2|11237.3|11236.4|11238.6|11237.7|11236.1|11235.5|384
1593793200000|2020-07-03 16:20:00|11237.4|11236.5|11239.7|11239.1|11240.4|11239.6|11236.8|11235.9|359
1593793500000|2020-07-03 16:25:00|11239.8|11238.9|11241.8|11240.9|11243.4|11242.5|11239.8|11238.9|316
1593793800000|2020-07-03 16:30:00|11241.9|11241|11243.5|11242.6|11243.6|11242.7|11241.7|11240.8|162
1593794100000|2020-07-03 16:35:00|11243.6|11242.7|11243.6|11242.7|11244.3|11243.4|11242.7|11241.8|196
1593794400000|2020-07-03 16:40:00|11243.7|11242.8|11242.5|11241.6|11244.1|11243.2|11242.4|11241.5|124
1593794700000|2020-07-03 16:45:00|11242.7|11241.8|11244.9|11244|11245.4|11244.6|11242.7|11241.8|218
1593795000000|2020-07-03 16:50:00|11244.8|11243.9|11242.1|11241.2|11245.3|11244.6|11241.9|11241.2|196
1593795300000|2020-07-03 16:55:00|11241.7|11241.1|11242.2|11241.3|11243.8|11243|11241.4|11240.5|272
1593795600000|2020-07-03 17:00:00|11242.3|11241.4|11243.9|11242.6|11244.1|11243.1|11242.2|11241.3|254
1593795900000|2020-07-03 17:05:00|11244|11242.5|11245.2|11243.7|11245.7|11244.3|11243.3|11242.3|345
1593796200000|2020-07-03 17:10:00|11245.1|11243.5|11245.5|11242.4|11245.6|11243.9|11243.7|11240.8|600
1593796500000|2020-07-03 17:15:00|11245.4|11242.3|11242.5|11240|11245.4|11242.4|11242.2|11239.6|768
1593796800000|2020-07-03 17:20:00|11242.4|11240.2|11242.1|11239.7|11242.8|11240.4|11241.7|11239.5|432
1593797100000|2020-07-03 17:25:00|11241.9|11239.6|11241.5|11239.4|11242.3|11240.4|11241.2|11239.2|686
1593797400000|2020-07-03 17:30:00|11241.6|11239.3|11243.3|11241.2|11244|11242|11241.2|11239|839
1593797700000|2020-07-03 17:35:00|11243.2|11241.3|11244.1|11241.7|11244.2|11241.7|11241.9|11239.2|1341
1593798000000|2020-07-03 17:40:00|11243.9|11241.6|11244.1|11242.1|11244.9|11242.5|11243.6|11241.5|552
1593798300000|2020-07-03 17:45:00|11244.2|11241.9|11244.7|11242.3|11245.2|11243|11243.8|11240.6|1142
1593798600000|2020-07-03 17:50:00|11244.8|11242.1|11245.1|11242.6|11245.3|11243|11243.7|11240.5|1573
1593798900000|2020-07-03 17:55:00|11245|11242.7|11244.4|11242.8|11245.6|11244.2|11242.6|11240.3|1337
1593799200000|2020-07-03 18:00:00|11244.3|11242.7|11244.7|11242.6|11245.9|11244.8|11243.2|11239.7|1065
1593799500000|2020-07-03 18:05:00|11244.8|11242.5|11245.5|11243.1|11246.1|11243.5|11244.6|11242.2|579
1593799800000|2020-07-03 18:10:00|11245.4|11243|11245.3|11243.7|11246.5|11244.6|11244|11240.9|1023
1593800100000|2020-07-03 18:15:00|11245.2|11243.6|11245.7|11241.7|11246.7|11245.2|11244.7|11240.8|1116
1593800400000|2020-07-03 18:20:00|11245.8|11241.8|11245.8|11243.3|11246.9|11244|11244.9|11240.4|1057
1593800700000|2020-07-03 18:25:00|11245.9|11243.2|11244|11243.1|11246.1|11243.5|11243.8|11242.5|316
1593801000000|2020-07-03 18:30:00|11244.1|11243|11243.9|11243|11244.9|11243.5|11243.8|11242.8|109
1593801300000|2020-07-03 18:35:00|11244|11243.1|11245.4|11242.3|11247.1|11244|11242.8|11239.1|1336
1593801600000|2020-07-03 18:40:00|11245.5|11242.5|11245.4|11243.3|11246.2|11243.8|11244.3|11241.1|1074
1593801900000|2020-07-03 18:45:00|11245.5|11243.2|11245|11239.4|11246.1|11244.1|11243.3|11238.2|673
1593802200000|2020-07-03 18:50:00|11244.8|11239.2|11245.9|11242.6|11246.7|11243.7|11244.2|11238.8|1988
1593802500000|2020-07-03 18:55:00|11246|11242.4|11245.9|11243.7|11247.2|11245.6|11244.8|11240.6|1221
1593802800000|2020-07-03 19:00:00|11246|11243.6|11245.1|11242.9|11246.8|11244.8|11244.9|11242.4|863
1593803100000|2020-07-03 19:05:00|11245|11242.7|11245|11242.5|11245.5|11243|11244.7|11242.3|500
1593803400000|2020-07-03 19:10:00|11245.2|11242.6|11245.5|11242.8|11245.7|11243.3|11244|11241.6|538
1593803700000|2020-07-03 19:15:00|11245.4|11243|11244.8|11241.9|11246.3|11243.3|11244.1|11241.5|781
1593804000000|2020-07-03 19:20:00|11244.4|11241.8|11245|11242.6|11245.8|11243|11244.3|11241.5|610
1593804300000|2020-07-03 19:25:00|11245.3|11242.5|11245.6|11243.2|11246.6|11244.5|11244.7|11242.1|809
1593804600000|2020-07-03 19:30:00|11245.7|11243.1|11245.5|11243.7|11246.7|11244.4|11244.8|11242.4|677
1593804900000|2020-07-03 19:35:00|11245.4|11243.6|11245.1|11243.3|11245.6|11243.8|11244.9|11243.1|267
1593805200000|2020-07-03 19:40:00|11245.2|11243.2|11245.5|11243.8|11245.8|11243.9|11245|11242.5|521
1593805500000|2020-07-03 19:45:00|11245.4|11243.6|11245.4|11243.4|11245.7|11243.9|11244.9|11243.2|510
1593805800000|2020-07-03 19:50:00|11245.3|11243.5|11245.2|11242.2|11246.1|11243.8|11241.4|11238.3|1536
1593806100000|2020-07-03 19:55:00|11245.3|11242.3|11245.8|11243.7|11246.6|11244.3|11244.6|11240.1|724
1593806400000|2020-07-03 20:00:00|11245.9|11243.6|11245.5|11244.6|11247|11245.1|11244.6|11243|820
1593806700000|2020-07-03 20:05:00|11245.6|11244.7|11247.7|11245.1|11248.8|11247|11245.4|11244|666
1593807000000|2020-07-03 20:10:00|11248.6|11244.3|11246.9|11246|11248.9|11247.3|11246.3|11243.3|659
1593807300000|2020-07-03 20:15:00|11246.7|11245.8|11246.8|11245.9|11248.5|11246.4|11246.4|11244|435
1593807600000|2020-07-03 20:20:00|11246.7|11245.8|11247.3|11246.4|11248.7|11246.7|11246.6|11243.7|825
1593807900000|2020-07-03 20:25:00|11247.9|11245.6|11248.3|11245.2|11249.3|11247|11246.8|11243.8|1042
1593808200000|2020-07-03 20:30:00|11248.4|11245.1|11248.6|11244.3|11251.3|11246.7|11248|11243.5|1035
1593808500000|2020-07-03 20:35:00|11248.8|11244.9|11251.1|11247.7|11254.2|11249.8|11248.3|11243.9|1711
1593808800000|2020-07-03 20:40:00|11251.2|11247.5|11253|11249.7|11253.8|11251.2|11249.8|11245|1921
1593809100000|2020-07-03 20:45:00|11252.9|11249.6|11249.1|11243.1|11255.1|11250.7|11246.9|11240.9|1071
1593809400000|2020-07-03 20:50:00|11249.4|11243.4|11252.7|11246.7|11253.2|11247.2|11240.9|11234.9|304
1593809700000|2020-07-03 20:55:00|11252.6|11246.6|11252.5|11246.5|11255.7|11249.7|11243.4|11237.4|235
1593979200000|2020-07-05 20:00:00|11249|11241.2|11248.8|11241.3|11255.2|11243.2|11248.8|11241.2|8
1593979500000|2020-07-05 20:05:00|11248.9|11241.4|11249.3|11241.7|11255.1|11243.1|11248.9|11241.4|7
1593979800000|2020-07-05 20:10:00|11249.2|11243.1|11255.1|11243.1|11255.1|11243.1|11249.2|11243.1|2
1593980100000|2020-07-05 20:15:00|11249.1|11241.6|11249.3|11241.8|11249.3|11241.8|11249.1|11241.6|3
1593980400000|2020-07-05 20:20:00|11255.1|11243.1|11249.2|11241.7|11255.1|11243.1|11249.2|11241.7|2
1593980700000|2020-07-05 20:25:00|11255.1|11243.1|11253.2|11241.2|11255.1|11243.1|11252.8|11240.8|6
1593981000000|2020-07-05 20:30:00|11255.1|11243.1|11251.1|11241.8|11255.1|11243.1|11246|11237.5|24
1593981300000|2020-07-05 20:35:00|11246.7|11242.2|11251.4|11241.8|11251.9|11242.2|11246.6|11241.4|15
1593981600000|2020-07-05 20:40:00|11251.3|11240.8|11251|11241.8|11251.3|11241.8|11246.4|11240.8|9
1593981900000|2020-07-05 20:45:00|11248.7|11239.2|11253.2|11241.2|11253.4|11241.4|11248.7|11239.2|13
1593982200000|2020-07-05 20:50:00|11253.4|11241.4|11253.3|11241.3|11253.4|11242.1|11247.3|11241.2|6
1593982500000|2020-07-05 20:55:00|11252.5|11242.1|11252.5|11242.1|11253.3|11242.1|11252.5|11241.3|3
1593982800000|2020-07-05 21:00:00|11247.3|11241.8|11246.8|11241.3|11252.5|11242.1|11246.8|11239.8|26
1593983100000|2020-07-05 21:05:00|11246.9|11241.4|11246.8|11241.3|11252.5|11242.1|11246|11239.2|27
1593983400000|2020-07-05 21:10:00|11249.1|11239.3|11249.4|11239.6|11249.4|11242.5|11246.8|11239.3|12
1593983700000|2020-07-05 21:15:00|11249.9|11240.8|11247.6|11242.1|11251.8|11242.6|11245.9|11240.8|25
1593984000000|2020-07-05 21:20:00|11247.7|11242.2|11248.9|11240.5|11250.1|11242.4|11247.2|11239.6|24
1593984300000|2020-07-05 21:25:00|11249.1|11239.6|11248.5|11241.1|11249.3|11241.8|11247.2|11239.6|10
1593984600000|2020-07-05 21:30:00|11249|11239.5|11248.2|11242.4|11249.5|11242.6|11247.2|11239.4|82
1593984900000|2020-07-05 21:35:00|11248.3|11242.7|11249.5|11241.3|11250.5|11242.7|11246.7|11239.6|90
1593985200000|2020-07-05 21:40:00|11248.7|11241.1|11250|11240.5|11250.7|11241.2|11248.6|11240|110
1593985500000|2020-07-05 21:45:00|11248.6|11241|11250.5|11241.9|11250.6|11243|11248.6|11239.9|152
1593985800000|2020-07-05 21:50:00|11250.6|11242|11250|11243.1|11250.7|11243.9|11248.7|11240.3|138
1593986100000|2020-07-05 21:55:00|11249.9|11242.9|11248.1|11242.7|11251.4|11243.5|11247.9|11239.7|145
1593986400000|2020-07-05 22:00:00|11248.3|11242.6|11247|11245.1|11250|11245.8|11244.2|11236.2|466
1593986700000|2020-07-05 22:05:00|11246.9|11245|11246|11244.1|11247.5|11245.6|11244.8|11242.9|239
1593987000000|2020-07-05 22:10:00|11246.1|11244.2|11245|11243.1|11247.5|11245.6|11244.8|11242.9|131
1593987300000|2020-07-05 22:15:00|11245.1|11243.2|11246|11244.1|11246.4|11244.5|11244.9|11243|154
1593987600000|2020-07-05 22:20:00|11246.1|11244.2|11245.2|11243.3|11246.8|11244.9|11245.1|11243.2|164
1593987900000|2020-07-05 22:25:00|11245.1|11243.2|11245.6|11243.7|11245.7|11243.8|11245|11243.1|65
1593988200000|2020-07-05 22:30:00|11245.9|11244|11245.7|11243.8|11246.4|11244.5|11245.2|11243.3|110
1593988500000|2020-07-05 22:35:00|11245.8|11243.9|11245.6|11243.7|11246.3|11244.4|11245.2|11243.3|136
1593988800000|2020-07-05 22:40:00|11245.5|11243.6|11245.2|11243.3|11246.3|11244.4|11245.1|11243.2|148
1593989100000|2020-07-05 22:45:00|11245.1|11243.2|11245.9|11244|11246.3|11244.4|11244.9|11243|112
1593989400000|2020-07-05 22:50:00|11246|11244.1|11245.7|11243.8|11246.5|11244.6|11245.5|11243.6|124
1593989700000|2020-07-05 22:55:00|11245.6|11243.7|11245.7|11244.8|11246.4|11245.3|11245.5|11243.7|111
1593990000000|2020-07-05 23:00:00|11245.6|11244.7|11247.8|11246.9|11248|11247.1|11245.1|11244.2|167
1593990300000|2020-07-05 23:05:00|11247.9|11247|11247.2|11246.3|11248.4|11247.5|11246.8|11246|107
1593990600000|2020-07-05 23:10:00|11247.1|11246.2|11246.2|11245.3|11247.3|11246.4|11245.7|11244.8|78
1593990900000|2020-07-05 23:15:00|11246.3|11245.4|11245.3|11244.4|11246.6|11245.7|11245.2|11244.3|84
1593991200000|2020-07-05 23:20:00|11245.2|11244.3|11246.2|11245.3|11246.4|11245.5|11245.2|11244.3|132
1593991500000|2020-07-05 23:25:00|11246.3|11245.4|11247.8|11246.9|11247.8|11246.9|11246.2|11245.3|125
1593991800000|2020-07-05 23:30:00|11247.7|11246.8|11247.3|11246.4|11247.8|11246.9|11247|11246.1|118
1593992100000|2020-07-05 23:35:00|11247.1|11246.2|11247.2|11246.3|11247.4|11246.5|11246.6|11245.8|95
1593992400000|2020-07-05 23:40:00|11247.3|11246.4|11248|11247.1|11248.2|11247.3|11247.2|11246.3|70
1593992700000|2020-07-05 23:45:00|11248.1|11247.2|11248.3|11247.4|11248.3|11247.4|11247.4|11246.5|99
1593993000000|2020-07-05 23:50:00|11248.2|11247.3|11248.7|11247.8|11250.1|11249.2|11248.2|11247.3|170
1593993300000|2020-07-05 23:55:00|11248.8|11247.9|11247.2|11246.3|11248.8|11247.9|11247.1|11246.2|91
1593993600000|2020-07-06 00:00:00|11247.3|11246.4|11255.1|11254.2|11255.7|11254.9|11247.2|11246.3|473
1593993900000|2020-07-06 00:05:00|11255.2|11254.3|11260|11259.1|11261.9|11261|11255|11254.1|511
1593994200000|2020-07-06 00:10:00|11260.3|11259.4|11259.5|11258.6|11262.9|11262|11259.3|11258.5|456
1593994500000|2020-07-06 00:15:00|11259.4|11258.5|11262.5|11261.6|11263.8|11262.9|11259.4|11258.5|381
1593994800000|2020-07-06 00:20:00|11262.4|11261.5|11262.2|11261.3|11265.2|11264.3|11261.3|11260.4|285
1593995100000|2020-07-06 00:25:00|11262|11261.4|11259.4|11258.5|11262.5|11261.7|11259.2|11258.3|270
1593995400000|2020-07-06 00:30:00|11259.5|11258.6|11261.9|11261|11262.2|11261.3|11258.8|11258.1|176
1593995700000|2020-07-06 00:35:00|11262|11261.1|11265|11264.1|11266.6|11265.7|11261.6|11260.9|392
1593996000000|2020-07-06 00:40:00|11264.9|11264|11265|11264.1|11265.5|11264.6|11264.1|11263.2|245
1593996300000|2020-07-06 00:45:00|11265.1|11264.2|11263.2|11262.3|11267.7|11266.8|11263.2|11262.3|330
1593996600000|2020-07-06 00:50:00|11263|11262.4|11262.1|11261.5|11266.3|11265.5|11261|11260.3|494
1593996900000|2020-07-06 00:55:00|11262.4|11261.4|11264.6|11263.7|11264.7|11263.8|11260.1|11259.3|406
1593997200000|2020-07-06 01:00:00|11264.7|11263.8|11264.3|11263.4|11265.9|11265|11263|11262.1|405
1593997500000|2020-07-06 01:05:00|11264.2|11263.3|11263.7|11262.8|11264.7|11264|11263.1|11262.4|285
1593997800000|2020-07-06 01:10:00|11264|11263.1|11264|11263.1|11265|11264.1|11263.2|11262.3|261
1593998100000|2020-07-06 01:15:00|11264.2|11263.3|11263.6|11262.7|11264.7|11263.8|11262.3|11261.5|285
1593998400000|2020-07-06 01:20:00|11263.5|11262.6|11262.5|11261.6|11263.8|11263.1|11262.2|11261.3|251
1593998700000|2020-07-06 01:25:00|11262.6|11261.7|11265.5|11264.6|11265.6|11264.7|11261.7|11260.8|329
1593999000000|2020-07-06 01:30:00|11265.6|11264.7|11264.6|11263.7|11267.2|11266.3|11262.2|11261.4|433
1593999300000|2020-07-06 01:35:00|11264.5|11263.6|11269.9|11269.3|11270|11269.4|11264|11263.1|314
1593999600000|2020-07-06 01:40:00|11270|11269.4|11270.5|11269.6|11272.2|11271.3|11268.5|11267.8|522
1593999900000|2020-07-06 01:45:00|11270.6|11270|11272.9|11272|11273.5|11272.6|11270.6|11269.8|372
1594000200000|2020-07-06 01:50:00|11272.8|11271.9|11271.7|11271.1|11273.4|11272.8|11271.5|11270.8|351
1594000500000|2020-07-06 01:55:00|11271.8|11270.9|11268.8|11267.9|11272.3|11271.6|11268.6|11267.9|276
1594000800000|2020-07-06 02:00:00|11269|11268.4|11271.1|11270.2|11272.1|11271.5|11269|11268.1|428
1594001100000|2020-07-06 02:05:00|11271.2|11270.3|11269.7|11269.1|11271.4|11270.7|11269.1|11268.5|241
1594001400000|2020-07-06 02:10:00|11269.6|11269|11270.3|11269.4|11272.2|11271.5|11269.6|11268.9|292
1594001700000|2020-07-06 02:15:00|11270.4|11269.5|11269.8|11268.9|11271.5|11270.7|11269.6|11268.9|160
1594002000000|2020-07-06 02:20:00|11269.9|11269|11269.5|11268.9|11270.8|11270.2|11269.5|11268.7|152
1594002300000|2020-07-06 02:25:00|11269.7|11269.1|11271.3|11270.4|11272.1|11271.4|11269.4|11268.8|230
1594002600000|2020-07-06 02:30:00|11271.4|11270.5|11272.1|11271.2|11272.2|11271.4|11269.6|11268.9|239
1594002900000|2020-07-06 02:35:00|11271.9|11271.3|11273.1|11272.2|11273.6|11272.8|11270.9|11270.2|200
1594003200000|2020-07-06 02:40:00|11273|11272.1|11278.6|11277.7|11279.3|11278.4|11272.7|11271.9|253
1594003500000|2020-07-06 02:45:00|11278.8|11277.9|11276.8|11275.9|11279.8|11278.9|11276.8|11275.9|311
1594003800000|2020-07-06 02:50:00|11276.7|11276.1|11275.5|11274.9|11278.2|11277.5|11275.5|11274.7|222
1594004100000|2020-07-06 02:55:00|11275.6|11275|11277.7|11277.1|11278.1|11277.5|11275.4|11274.7|294
1594004400000|2020-07-06 03:00:00|11277.9|11277.3|11277.7|11277.1|11279.3|11278.4|11277.7|11277|170
1594004700000|2020-07-06 03:05:00|11277.8|11277.2|11279|11278.4|11279.2|11278.5|11277.1|11276.3|293
1594005000000|2020-07-06 03:10:00|11279.2|11278.3|11278.7|11278.1|11279.5|11278.9|11277.9|11277.1|207
1594005300000|2020-07-06 03:15:00|11279|11278.4|11279.7|11278.8|11280.2|11279.5|11278.5|11277.7|239
1594005600000|2020-07-06 03:20:00|11279.8|11278.9|11279.3|11278.7|11280|11279.1|11278.2|11277.5|231
1594005900000|2020-07-06 03:25:00|11279.2|11278.6|11279|11278.4|11279.5|11278.9|11278.4|11277.7|155
1594006200000|2020-07-06 03:30:00|11279.1|11278.5|11280.4|11279.5|11280.8|11280|11278.6|11277.8|253
1594006500000|2020-07-06 03:35:00|11280.5|11279.6|11282.4|11281.5|11282.7|11281.9|11280.3|11279.4|292
1594006800000|2020-07-06 03:40:00|11282.3|11281.4|11281.7|11280.8|11282.5|11281.6|11281.3|11280.4|153
1594007100000|2020-07-06 03:45:00|11281.6|11280.7|11282.2|11281.3|11282.5|11281.6|11281.3|11280.4|193
1594007400000|2020-07-06 03:50:00|11282.3|11281.6|11283.5|11282.9|11285|11284.1|11281.6|11280.9|253
1594007700000|2020-07-06 03:55:00|11283.4|11282.5|11283.4|11282.5|11285.9|11285|11283.1|11282.5|358
1594008000000|2020-07-06 04:00:00|11283.3|11282.4|11285|11284.4|11285.8|11285.2|11283.3|11282.4|255
1594008300000|2020-07-06 04:05:00|11284.9|11284.3|11283.7|11283.1|11284.9|11284.3|11283.6|11283|167
1594008600000|2020-07-06 04:10:00|11283.6|11283|11283.4|11282.8|11284.5|11283.7|11283.2|11282.6|158
1594008900000|2020-07-06 04:15:00|11283.5|11282.9|11282.8|11282.2|11283.8|11283|11282.6|11281.9|90
1594009200000|2020-07-06 04:20:00|11283.1|11282.3|11283.4|11282.5|11283.9|11283.3|11282.9|11282.3|149
1594009500000|2020-07-06 04:25:00|11283.3|11282.4|11282.6|11281.7|11283.5|11282.8|11282.2|11281.5|122
1594009800000|2020-07-06 04:30:00|11282.7|11281.8|11283.2|11282.6|11283.4|11282.7|11282.5|11281.6|153
1594010100000|2020-07-06 04:35:00|11283.1|11282.5|11282.7|11282.1|11283.4|11282.6|11282.6|11281.9|148
1594010400000|2020-07-06 04:40:00|11282.8|11282.2|11283|11282.4|11284|11283.2|11282.6|11281.8|170
1594010700000|2020-07-06 04:45:00|11283.1|11282.5|11285|11284.4|11285.3|11284.6|11283|11282.4|174
1594011000000|2020-07-06 04:50:00|11285.1|11284.5|11283.4|11282.5|11285.8|11285|11283.3|11282.5|179
1594011300000|2020-07-06 04:55:00|11283.5|11282.6|11292.2|11291.3|11293|11292.1|11282.9|11282.3|456
1594011600000|2020-07-06 05:00:00|11292.1|11291.2|11287|11286.4|11292.4|11291.5|11286.6|11285.9|462
1594011900000|2020-07-06 05:05:00|11287.1|11286.2|11286.4|11285.8|11287.6|11286.9|11286.3|11285.5|236
1594012200000|2020-07-06 05:10:00|11286.5|11285.9|11287.2|11286.6|11287.6|11286.9|11286.5|11285.8|155
1594012500000|2020-07-06 05:15:00|11287.3|11286.7|11287.4|11286.5|11287.4|11286.7|11286.3|11285.4|196
1594012800000|2020-07-06 05:20:00|11287|11286.4|11289.8|11288.9|11289.9|11289.1|11287|11286.1|228
1594013100000|2020-07-06 05:25:00|11289.5|11288.6|11290.3|11289.4|11290.8|11290.1|11289.4|11288.5|314
1594013400000|2020-07-06 05:30:00|11290.4|11289.5|11288.8|11288.2|11290.8|11289.9|11288.6|11287.9|241
1594013700000|2020-07-06 05:35:00|11288.7|11288.1|11287.3|11286.7|11289|11288.4|11286.8|11286|199
1594014000000|2020-07-06 05:40:00|11287.1|11286.5|11286.5|11285.9|11287.4|11286.8|11285.7|11284.8|238
1594014300000|2020-07-06 05:45:00|11286.4|11285.8|11285.8|11284.9|11287.1|11286.5|11285.3|11284.6|260
1594014600000|2020-07-06 05:50:00|11285.9|11285.3|11288.5|11287.9|11290.8|11289.9|11285.9|11285.1|370
1594014900000|2020-07-06 05:55:00|11288.6|11287.7|11292.9|11291.8|11293.8|11292.9|11288.5|11287.7|392
1594015200000|2020-07-06 06:00:00|11292.6|11291.7|11290.9|11290|11292.9|11292|11288.8|11287.9|487
1594015500000|2020-07-06 06:05:00|11291|11290.4|11288.9|11288|11291.4|11290.6|11288.4|11287.8|464
1594015800000|2020-07-06 06:10:00|11288.7|11288.1|11291.2|11290.3|11292.4|11291.5|11288.7|11288|339
1594016100000|2020-07-06 06:15:00|11291.1|11290.2|11289.5|11288.6|11291.2|11290.3|11289.3|11288.4|353
1594016400000|2020-07-06 06:20:00|11289.4|11288.5|11290.1|11289.5|11292.8|11292|11288.9|11288.2|354
1594016700000|2020-07-06 06:25:00|11290.3|11289.4|11289.8|11289.2|11291.9|11291.2|11289|11288.4|374
1594017000000|2020-07-06 06:30:00|11289.9|11289.3|11289.7|11289.1|11290.3|11289.4|11286.5|11285.8|370
1594017300000|2020-07-06 06:35:00|11289.8|11289.2|11292.2|11291.6|11292.6|11291.9|11289|11288.3|292
1594017600000|2020-07-06 06:40:00|11292.3|11291.7|11295.2|11294.6|11295.6|11294.7|11292|11291.3|412
1594017900000|2020-07-06 06:45:00|11295.4|11294.5|11299.5|11298.9|11303.1|11302.4|11295.3|11294.5|746
1594018200000|2020-07-06 06:50:00|11299.4|11298.5|11300.4|11299.8|11301.8|11301.1|11296.7|11295.9|488
1594018500000|2020-07-06 06:55:00|11300.2|11299.6|11292|11291.1|11300.3|11299.6|11291.6|11290.7|604
1594018800000|2020-07-06 07:00:00|11292.1|11291.2|11294.5|11293.9|11296.8|11296.2|11290.9|11290.2|870
1594019100000|2020-07-06 07:05:00|11294.4|11293.8|11296.1|11295.5|11297.6|11297|11291.5|11290.8|781
1594019400000|2020-07-06 07:10:00|11296.2|11295.6|11295.1|11294.2|11300.7|11300.1|11291.6|11290.8|797
1594019700000|2020-07-06 07:15:00|11294.9|11294.3|11293.9|11293|11297.2|11296.5|11293.6|11292.9|640
1594020000000|2020-07-06 07:20:00|11293.8|11292.9|11290.7|11290.1|11294.9|11294.1|11290|11289.1|739
1594020300000|2020-07-06 07:25:00|11290.6|11290|11292.7|11291.8|11294.9|11294.3|11289|11288.4|650
1594020600000|2020-07-06 07:30:00|11292.9|11292|11295.2|11294.6|11295.7|11295.1|11291.5|11290.7|698
1594020900000|2020-07-06 07:35:00|11295.1|11294.5|11299.7|11299.1|11299.8|11299.2|11294.3|11293.7|554
1594021200000|2020-07-06 07:40:00|11299.8|11299.2|11300.1|11299.2|11300.4|11299.6|11296.9|11296.1|657
1594021500000|2020-07-06 07:45:00|11300.3|11299.7|11294.7|11293.8|11300.5|11299.7|11293.6|11292.9|694
1594021800000|2020-07-06 07:50:00|11294.8|11293.9|11289.6|11289|11295.1|11294.3|11289|11288.4|754
1594022100000|2020-07-06 07:55:00|11289.9|11289.3|11297.5|11296.9|11299|11298.4|11289.9|11289.2|760
1594022400000|2020-07-06 08:00:00|11297.6|11297|11292.9|11292.3|11298|11297.1|11290.4|11289.8|611
1594022700000|2020-07-06 08:05:00|11293|11292.4|11285.4|11284.8|11295.2|11294.3|11285.1|11284.5|705
1594023000000|2020-07-06 08:10:00|11285.3|11284.7|11286.8|11286.2|11287.3|11286.4|11281.5|11280.9|727
1594023300000|2020-07-06 08:15:00|11286.6|11286|11287.4|11286.8|11288.9|11288.2|11283.2|11282.3|653
1594023600000|2020-07-06 08:20:00|11287.2|11286.6|11286.6|11286|11289.9|11289.3|11286.5|11285.8|415
1594023900000|2020-07-06 08:25:00|11286.4|11285.8|11286|11285.4|11289.3|11288.6|11285.4|11284.8|360
1594024200000|2020-07-06 08:30:00|11286.4|11285.5|11285.6|11285|11287.8|11287|11285.3|11284.7|457
1594024500000|2020-07-06 08:35:00|11285.8|11285.2|11284.5|11283.9|11286.6|11285.9|11282.6|11282|564
1594024800000|2020-07-06 08:40:00|11284.7|11284.1|11283.9|11283.3|11286.8|11286.2|11282.9|11282.2|468
1594025100000|2020-07-06 08:45:00|11284|11283.4|11290.7|11290.1|11290.7|11290.1|11283.8|11283.2|584
1594025400000|2020-07-06 08:50:00|11290.6|11290|11286.7|11286.1|11292|11291.4|11284.1|11283.2|624
1594025700000|2020-07-06 08:55:00|11286.8|11285.9|11290.9|11290|11291.2|11290.3|11285.4|11284.7|522
1594026000000|2020-07-06 09:00:00|11291|11290.1|11287.7|11287.1|11291.2|11290.4|11287|11286.4|426
1594026300000|2020-07-06 09:05:00|11287.6|11287|11285|11284.4|11287.8|11287|11283|11282.4|638
1594026600000|2020-07-06 09:10:00|11285.1|11284.5|11287.6|11286.7|11287.9|11287.3|11283.4|11282.8|544
1594026900000|2020-07-06 09:15:00|11287.7|11286.8|11286.7|11286.1|11287.7|11286.9|11283.8|11283.1|496
1594027200000|2020-07-06 09:20:00|11286.6|11286|11285.4|11284.8|11287.5|11286.8|11284.5|11283.8|399
1594027500000|2020-07-06 09:25:00|11285.5|11284.9|11285.8|11285.2|11289.2|11288.6|11284.4|11283.8|459
1594027800000|2020-07-06 09:30:00|11285.9|11285.3|11287.3|11286.7|11287.4|11286.8|11284.1|11283.5|495
1594028100000|2020-07-06 09:35:00|11287.4|11286.8|11284.5|11283.9|11288.4|11287.8|11283.9|11283.3|663
1594028400000|2020-07-06 09:40:00|11284.9|11284.3|11286.9|11286.3|11287.2|11286.3|11283.9|11283.2|441
1594028700000|2020-07-06 09:45:00|11287|11286.1|11287.9|11287.3|11288.2|11287.4|11285.4|11284.7|521
1594029000000|2020-07-06 09:50:00|11287.7|11286.8|11292.6|11292|11293.1|11292.4|11287.3|11286.6|445
1594029300000|2020-07-06 09:55:00|11292.5|11291.9|11294.5|11293.6|11295.3|11294.7|11292.4|11291.8|492
1594029600000|2020-07-06 10:00:00|11294.6|11293.7|11296.6|11296|11297.6|11297|11294.4|11293.6|441
1594029900000|2020-07-06 10:05:00|11296.5|11295.9|11292.6|11292|11296.9|11296.3|11292.3|11291.7|487
1594030200000|2020-07-06 10:10:00|11292.7|11292.1|11299.1|11298.5|11299.2|11298.6|11292.4|11291.8|547
1594030500000|2020-07-06 10:15:00|11299|11298.4|11297.8|11297.2|11299.2|11298.6|11296.5|11295.9|439
1594030800000|2020-07-06 10:20:00|11298.1|11297.5|11300.6|11300|11300.7|11300|11296.5|11295.7|457
1594031100000|2020-07-06 10:25:00|11300.5|11299.9|11298.9|11298|11302.3|11301.6|11297.8|11297.1|568
1594031400000|2020-07-06 10:30:00|11299|11298.4|11295.6|11294.7|11300.9|11300.1|11295|11294.2|582
1594031700000|2020-07-06 10:35:00|11295.5|11295|11293.4|11292.5|11296.2|11295.4|11293.1|11292.3|487
1594032000000|2020-07-06 10:40:00|11293.2|11292.6|11292.7|11292.1|11293.6|11293|11291|11290.4|387
1594032300000|2020-07-06 10:45:00|11292.6|11292|11291.3|11290.7|11293|11292.2|11290.5|11289.9|371
1594032600000|2020-07-06 10:50:00|11291.5|11290.9|11292.4|11291.5|11293.5|11292.7|11289.1|11288.4|516
1594032900000|2020-07-06 10:55:00|11292.5|11291.6|11296.3|11295.7|11296.5|11295.8|11292.3|11291.6|439
1594033200000|2020-07-06 11:00:00|11296.2|11295.6|11297.8|11296.9|11298.3|11297.6|11294.7|11294.1|368
1594033500000|2020-07-06 11:05:00|11297.7|11296.8|11299.6|11298.7|11299.6|11298.8|11294.1|11293.3|399
1594033800000|2020-07-06 11:10:00|11299.8|11298.9|11313.3|11312.4|11313.5|11312.5|11298.5|11297.8|785
1594034100000|2020-07-06 11:15:00|11313.2|11312.3|11313.9|11313|11316.5|11315.6|11311|11310.2|917
1594034400000|2020-07-06 11:20:00|11313.8|11312.9|11313|11312.1|11317.3|11316.5|11310.3|11309.5|698
1594034700000|2020-07-06 11:25:00|11313.1|11312.2|11313.1|11312.5|11314.3|11313.6|11310.9|11310.2|571
1594035000000|2020-07-06 11:30:00|11313.2|11312.3|11314.7|11314.1|11315.7|11315|11311.7|11310.9|529
1594035300000|2020-07-06 11:35:00|11314.8|11314.2|11314.9|11314.3|11316.2|11315.5|11311.7|11311|556
1594035600000|2020-07-06 11:40:00|11315|11314.4|11311.9|11311.3|11315.1|11314.4|11310.1|11309.5|512
1594035900000|2020-07-06 11:45:00|11311.8|11310.9|11315.4|11314.8|11316.3|11315.5|11311.5|11310.7|511
1594036200000|2020-07-06 11:50:00|11315.6|11314.7|11319.2|11318.6|11321|11320.4|11314.6|11313.9|641
1594036500000|2020-07-06 11:55:00|11319.3|11318.7|11319.1|11318.5|11321|11320.4|11318|11317.2|579
1594036800000|2020-07-06 12:00:00|11319.3|11318.7|11320.6|11320|11320.8|11320.1|11315.6|11314.8|547
1594037100000|2020-07-06 12:05:00|11320.5|11319.9|11323.1|11322.5|11323.2|11322.5|11318.6|11318|511
1594037400000|2020-07-06 12:10:00|11323.2|11322.3|11325.5|11324.9|11326.2|11325.5|11322.6|11321.9|559
1594037700000|2020-07-06 12:15:00|11325.7|11324.8|11326|11325.1|11327.5|11326.6|11322.1|11321.4|593
1594038000000|2020-07-06 12:20:00|11326.1|11325.2|11325.7|11324.8|11328.2|11327.5|11323.4|11322.6|615
1594038300000|2020-07-06 12:25:00|11325.8|11324.9|11324.1|11323.2|11328.6|11327.8|11323.7|11323|511
1594038600000|2020-07-06 12:30:00|11324|11323.1|11321.1|11320.2|11326.1|11325.3|11319.6|11318.9|603
1594038900000|2020-07-06 12:35:00|11321.3|11320.4|11323.9|11323.3|11325.2|11324.3|11320.8|11320|562
1594039200000|2020-07-06 12:40:00|11323.8|11323.2|11320.5|11319.6|11324.5|11323.8|11319.3|11318.6|458
1594039500000|2020-07-06 12:45:00|11320.6|11319.7|11324.7|11324.1|11325.3|11324.5|11319.9|11319.2|497
1594039800000|2020-07-06 12:50:00|11324.9|11324.3|11329.7|11328.8|11329.7|11328.8|11323.3|11322.5|476
1594040100000|2020-07-06 12:55:00|11329.8|11328.9|11330|11329.4|11330.3|11329.5|11326.8|11326|533
1594040400000|2020-07-06 13:00:00|11329.9|11329.3|11328.5|11327.9|11330.1|11329.5|11325.3|11324.7|640
1594040700000|2020-07-06 13:05:00|11328.4|11327.8|11329.3|11328.7|11330.1|11329.4|11327.5|11326.9|509
1594041000000|2020-07-06 13:10:00|11329.5|11328.6|11328.3|11327.7|11334.2|11333.4|11327.4|11326.7|621
1594041300000|2020-07-06 13:15:00|11328.4|11327.8|11329.5|11328.9|11331.2|11330.5|11327.4|11326.7|467
1594041600000|2020-07-06 13:20:00|11329.6|11329|11331.4|11330.5|11333.7|11333|11329|11328.4|654
1594041900000|2020-07-06 13:25:00|11331.2|11330.8|11332.3|11331.7|11334.9|11334|11330.9|11330.1|559
1594042200000|2020-07-06 13:30:00|11332.5|11331.9|11337|11336.4|11337.9|11337.2|11332.3|11331.7|896
1594042500000|2020-07-06 13:35:00|11336.9|11336.3|11340.1|11339.5|11340.7|11340.1|11336.5|11335.6|794
1594042800000|2020-07-06 13:40:00|11339.8|11339.2|11342.2|11341.3|11343.2|11342.5|11339.8|11339.2|658
1594043100000|2020-07-06 13:45:00|11342.1|11341.2|11344.4|11343.8|11345.5|11344.8|11340.9|11340.2|681
1594043400000|2020-07-06 13:50:00|11344.5|11343.9|11332.1|11331.2|11345.9|11345.3|11331.5|11330.6|793
1594043700000|2020-07-06 13:55:00|11332|11331.1|11327.7|11325.6|11334.6|11333.8|11327.4|11325.6|871
1594044000000|2020-07-06 14:00:00|11328.7|11325.7|11320.1|11319.2|11334.5|11333.6|11318.9|11318|1055
1594044300000|2020-07-06 14:05:00|11320.2|11319.3|11317.2|11316.3|11320.5|11319.8|11314.6|11313.8|881
1594044600000|2020-07-06 14:10:00|11317.3|11316.6|11316.4|11315.5|11320.6|11319.7|11311.8|11311|852
1594044900000|2020-07-06 14:15:00|11316.3|11315.4|11316.5|11315.6|11320.1|11319.5|11313.7|11313|834
1594045200000|2020-07-06 14:20:00|11316.2|11315.4|11313.4|11312.5|11318.3|11317.5|11313|11312.2|814
1594045500000|2020-07-06 14:25:00|11313.2|11312.6|11312.8|11311.9|11314.6|11313.7|11309.7|11308.8|845
1594045800000|2020-07-06 14:30:00|11312.7|11311.8|11315.1|11314.2|11316.5|11315.8|11311.5|11310.7|645
1594046100000|2020-07-06 14:35:00|11315.2|11314.3|11317.2|11316.3|11318|11317.3|11312|11311.1|701
1594046400000|2020-07-06 14:40:00|11317|11316.4|11321.7|11321.1|11323.1|11322.2|11316|11315.3|791
1594046700000|2020-07-06 14:45:00|11321.6|11321|11327.7|11326.8|11328.3|11327.6|11317.8|11317.1|840
1594047000000|2020-07-06 14:50:00|11327.8|11326.9|11323.2|11322.3|11327.9|11327.1|11319.8|11318.9|842
1594047300000|2020-07-06 14:55:00|11323.3|11322.4|11317.9|11317|11325.9|11325|11316.2|11315.3|1178
1594047600000|2020-07-06 15:00:00|11318|11317.1|11317.2|11316.3|11318.8|11318|11315.4|11314.5|879
1594047900000|2020-07-06 15:05:00|11317.1|11316.5|11314.2|11313.3|11317.8|11317|11311|11310.3|636
1594048200000|2020-07-06 15:10:00|11314|11313.1|11305.7|11304.8|11314|11313.1|11304.9|11304|638
1594048500000|2020-07-06 15:15:00|11305.8|11304.9|11308.8|11307.9|11309.3|11308.5|11302.9|11302|692
1594048800000|2020-07-06 15:20:00|11308.9|11308|11308.7|11307.8|11310.3|11309.4|11307.3|11306.4|477
1594049100000|2020-07-06 15:25:00|11308.8|11307.9|11314.7|11313.8|11315|11314.1|11308.8|11307.9|566
1594049400000|2020-07-06 15:30:00|11314.6|11313.7|11309.7|11309.1|11314.6|11313.7|11309.3|11308.6|554
1594049700000|2020-07-06 15:35:00|11309.8|11309.2|11311.9|11311|11313.9|11313|11309.7|11309.1|478
1594050000000|2020-07-06 15:40:00|11311.8|11310.9|11307.4|11306.5|11312.7|11311.8|11306.5|11305.7|573
1594050300000|2020-07-06 15:45:00|11307.1|11306.2|11306.8|11305.9|11310.2|11309.5|11305.6|11304.7|451
1594050600000|2020-07-06 15:50:00|11306.9|11306|11307|11306.1|11308.2|11307.4|11305.9|11305|477
1594050900000|2020-07-06 15:55:00|11307.1|11306.2|11307.7|11306.8|11310.2|11309.3|11306.6|11305.7|489
1594051200000|2020-07-06 16:00:00|11307.4|11306.5|11309|11308.4|11310.4|11309.8|11306.3|11305.7|452
1594051500000|2020-07-06 16:05:00|11309.1|11308.5|11307.6|11306.7|11309.7|11308.9|11306.5|11305.7|440
1594051800000|2020-07-06 16:10:00|11307.5|11306.6|11309.1|11308.2|11310.3|11309.5|11307.1|11306.2|411
1594052100000|2020-07-06 16:15:00|11309|11308.1|11310|11309.4|11311.4|11310.6|11308.6|11307.8|388
1594052400000|2020-07-06 16:20:00|11310.2|11309.3|11312.2|11311.3|11313|11312.2|11310.2|11309.3|383
1594052700000|2020-07-06 16:25:00|11311.8|11311.2|11311|11310.1|11311.8|11311.2|11309.1|11308.3|325
1594053000000|2020-07-06 16:30:00|11310.8|11310.2|11310.1|11309.2|11311.9|11311|11308.2|11307.4|276
1594053300000|2020-07-06 16:35:00|11310|11309.1|11312.9|11312|11313.2|11312.4|11309.7|11308.9|436
1594053600000|2020-07-06 16:40:00|11313|11312.1|11309.9|11309|11313.1|11312.3|11309.2|11308.3|308
1594053900000|2020-07-06 16:45:00|11309.8|11308.9|11310.6|11310|11311.4|11310.7|11309.2|11308.4|211
1594054200000|2020-07-06 16:50:00|11310.7|11309.8|11309.8|11308.9|11310.7|11310|11309|11308.1|290
1594054500000|2020-07-06 16:55:00|11309.9|11309|11306.9|11306.3|11309.9|11309|11305.3|11304.6|547
1594054800000|2020-07-06 17:00:00|11307.1|11306.2|11310.3|11309.4|11310.4|11309.5|11306.5|11305.8|345
1594055100000|2020-07-06 17:05:00|11310.4|11309.5|11311.2|11310.3|11313.3|11312.7|11309.8|11309|395
1594055400000|2020-07-06 17:10:00|11311.3|11310.4|11312.3|11311.4|11312.8|11312|11310.6|11309.8|320
1594055700000|2020-07-06 17:15:00|11312.1|11311.2|11311.1|11310.2|11312.4|11311.6|11310.7|11309.8|291
1594056000000|2020-07-06 17:20:00|11311.2|11310.3|11312.9|11312|11313.6|11312.8|11311|11310.2|352
1594056300000|2020-07-06 17:25:00|11312.8|11311.9|11312|11311.1|11312.8|11312|11310.1|11309.3|286
1594056600000|2020-07-06 17:30:00|11312.2|11311.3|11310.5|11309.6|11313.6|11312.7|11310.3|11309.5|396
1594056900000|2020-07-06 17:35:00|11310.4|11309.5|11312.4|11311.5|11313.4|11312.7|11309.6|11308.9|401
1594057200000|2020-07-06 17:40:00|11312.3|11311.4|11312.6|11311.7|11313.1|11312.4|11310.7|11309.8|379
1594057500000|2020-07-06 17:45:00|11312.7|11311.8|11318.6|11318|11319.3|11318.4|11312.6|11311.7|470
1594057800000|2020-07-06 17:50:00|11318.7|11317.8|11318|11317.1|11319.4|11318.6|11317.6|11316.8|330
1594058100000|2020-07-06 17:55:00|11318.1|11317.2|11316.4|11315.5|11318.2|11317.4|11315|11314.2|436
1594058400000|2020-07-06 18:00:00|11316.5|11315.6|11314.9|11314|11317|11316.2|11314.7|11314|344
1594058700000|2020-07-06 18:05:00|11315|11314.1|11313.6|11312.7|11315|11314.3|11312.8|11312|274
1594059000000|2020-07-06 18:10:00|11313.5|11312.6|11312|11311.1|11314.2|11313.4|11311.9|11311.1|203
1594059300000|2020-07-06 18:15:00|11311.9|11311.3|11312.6|11311.7|11312.6|11311.7|11310.8|11310|293
1594059600000|2020-07-06 18:20:00|11312.5|11311.6|11314.4|11313.5|11315.7|11314.8|11312.5|11311.6|259
1594059900000|2020-07-06 18:25:00|11314.3|11313.4|11313.3|11312.4|11315.6|11314.7|11313.1|11312.4|249
1594060200000|2020-07-06 18:30:00|11313.2|11312.3|11313.8|11312.9|11314.3|11313.5|11312.1|11311.3|224
1594060500000|2020-07-06 18:35:00|11314.1|11313.2|11315.2|11314.3|11316.2|11315.4|11314.1|11313.2|273
1594060800000|2020-07-06 18:40:00|11315.1|11314.2|11314.6|11313.7|11315.3|11314.4|11313.9|11313.1|244
1594061100000|2020-07-06 18:45:00|11314.7|11313.8|11313.8|11313.2|11314.8|11313.9|11312.1|11311.2|299
1594061400000|2020-07-06 18:50:00|11313.6|11312.7|11315|11314.1|11315.1|11314.2|11312.6|11312|295
1594061700000|2020-07-06 18:55:00|11314.5|11313.9|11315.4|11314.8|11318.2|11317.3|11314.5|11313.7|583
1594062000000|2020-07-06 19:00:00|11315.3|11314.5|11312.7|11311.8|11316.5|11315.6|11312|11311.2|385
1594062300000|2020-07-06 19:05:00|11312.6|11311.7|11312.2|11311.3|11312.7|11311.8|11311.2|11310.3|293
1594062600000|2020-07-06 19:10:00|11312.3|11311.4|11311.8|11310.9|11312.6|11311.7|11310.7|11309.9|314
1594062900000|2020-07-06 19:15:00|11311.7|11310.8|11312|11311.1|11312.1|11311.2|11309.8|11309|344
1594063200000|2020-07-06 19:20:00|11312.1|11311.2|11310.7|11309.8|11312.1|11311.2|11310.6|11309.7|248
1594063500000|2020-07-06 19:25:00|11310.8|11309.9|11310.8|11309.9|11311.7|11310.8|11310|11309.1|239
1594063800000|2020-07-06 19:30:00|11310.9|11310|11310.8|11309.9|11311.6|11310.8|11308.5|11307.6|324
1594064100000|2020-07-06 19:35:00|11310.5|11309.7|11307|11306.1|11310.6|11309.8|11306.7|11306|448
1594064400000|2020-07-06 19:40:00|11307.1|11306.2|11308.6|11307.7|11309.1|11308.2|11306|11305.3|337
1594064700000|2020-07-06 19:45:00|11308.5|11307.6|11307.9|11307|11310.2|11309.3|11307.1|11306.2|327
1594065000000|2020-07-06 19:50:00|11308.2|11307.3|11308.1|11307.2|11308.7|11307.8|11306.7|11305.9|337
1594065300000|2020-07-06 19:55:00|11307.9|11307|11309.7|11308.8|11310.9|11310|11307.9|11307|424
1594065600000|2020-07-06 20:00:00|11309.6|11308.7|11312.8|11311.9|11313.2|11312.4|11309.6|11308.7|340
1594065900000|2020-07-06 20:05:00|11312.7|11311.8|11312.1|11311.2|11312.9|11312|11311.7|11310.9|200
1594066200000|2020-07-06 20:10:00|11312|11311.1|11312.1|11311.2|11312.6|11311.8|11311.6|11310.8|221
1594066500000|2020-07-06 20:15:00|11312|11311.1|11310.6|11309.7|11312.3|11311.4|11310.5|11309.6|114
1594066800000|2020-07-06 20:20:00|11310.5|11309.6|11310.3|11309.4|11310.9|11310|11309.9|11309.1|181
1594067100000|2020-07-06 20:25:00|11310.4|11309.5|11309.2|11308.3|11310.9|11310|11309.1|11308.2|120
1594067400000|2020-07-06 20:30:00|11309.1|11308.2|11308.1|11307.2|11309.1|11308.2|11307.6|11306.7|146
1594067700000|2020-07-06 20:35:00|11308|11307.1|11307.5|11306.6|11308.7|11307.8|11307.4|11306.6|180
1594068000000|2020-07-06 20:40:00|11307.6|11306.7|11307.3|11306.4|11308.1|11307.2|11307|11306.2|149
1594068300000|2020-07-06 20:45:00|11307.2|11306.3|11307.4|11306.5|11308.2|11307.1|11307.2|11306.3|191
1594068600000|2020-07-06 20:50:00|11307.5|11306.6|11308.7|11307.8|11309|11307.9|11306.4|11305.6|224
1594068900000|2020-07-06 20:55:00|11309|11307.9|11310|11308.2|11310.2|11308.8|11308.7|11307.2|387
1594069200000|2020-07-06 21:00:00|11312.1|11306.7|11311.5|11308.6|11314.1|11310.2|11311.4|11306.5|83
1594069500000|2020-07-06 21:05:00|11312.9|11308.1|11311.9|11306.4|11313.2|11308.8|11311.1|11306.3|183
1594069800000|2020-07-06 21:10:00|11312.2|11306.6|11311.9|11306.3|11312.8|11307.3|11311.4|11305.8|165
1594070100000|2020-07-06 21:15:00|11311.8|11305.6|11310|11306.8|11312.4|11307.9|11310|11305|168
1594070400000|2020-07-06 21:20:00|11308.8|11305.2|11309.1|11304.3|11311.5|11307.2|11308|11304.2|241
1594070700000|2020-07-06 21:25:00|11308.8|11304.5|11310.5|11305.2|11311.1|11306.2|11308.2|11304|217
1594071000000|2020-07-06 21:30:00|11311|11305.3|11310.8|11305.8|11311.4|11306.7|11309.8|11305|500
1594071300000|2020-07-06 21:35:00|11310.7|11305.9|11312.9|11307.6|11313.7|11308.2|11310.1|11305.5|374
1594071600000|2020-07-06 21:40:00|11312.5|11307.7|11312.9|11306.9|11313.9|11308.6|11311.7|11306.6|315
1594071900000|2020-07-06 21:45:00|11313.1|11307.1|11312.9|11308.9|11313.3|11309.2|11309.9|11305.5|446
1594072200000|2020-07-06 21:50:00|11312.8|11308.7|11312.2|11309.4|11313|11310.1|11311.9|11308.5|147
1594072500000|2020-07-06 21:55:00|11312.1|11309.2|11312.4|11309.1|11312.9|11309.9|11311.9|11308.5|241
1594072800000|2020-07-06 22:00:00|11312.3|11308.8|11311.2|11310|11312.5|11310.1|11310.6|11308.7|418
1594073100000|2020-07-06 22:05:00|11311.4|11310.1|11311.3|11310.1|11311.7|11310.5|11310.5|11309.6|188
1594073400000|2020-07-06 22:10:00|11311|11310|11310.4|11309.2|11311.2|11310.2|11309.9|11309|102
1594073700000|2020-07-06 22:15:00|11310.5|11309.3|11309.9|11309|11310.9|11310|11309.8|11308.7|130
1594074000000|2020-07-06 22:20:00|11309.8|11308.9|11309.6|11308.7|11310.3|11309.2|11309.2|11308.3|164
1594074300000|2020-07-06 22:25:00|11309.5|11308.6|11309.4|11308.5|11310.1|11309.2|11309.3|11308.4|147
1594074600000|2020-07-06 22:30:00|11309.5|11308.6|11309.2|11308.3|11310.2|11309.2|11309|11307.9|247
1594074900000|2020-07-06 22:35:00|11309.3|11308.4|11309.2|11308.3|11309.9|11308.8|11309|11308|136
1594075200000|2020-07-06 22:40:00|11309.1|11308.2|11309|11308.1|11309.7|11308.5|11308.9|11307.9|116
1594075500000|2020-07-06 22:45:00|11309.1|11308|11309.7|11308.8|11309.7|11308.8|11308.6|11307.7|87
1594075800000|2020-07-06 22:50:00|11309.6|11308.7|11309.7|11308.8|11309.9|11308.9|11309|11307.9|104
1594076100000|2020-07-06 22:55:00|11309.6|11308.7|11311.1|11310.2|11312.2|11311.2|11309.6|11308.7|203
1594076400000|2020-07-06 23:00:00|11310.9|11310.3|11313.7|11312.8|11313.7|11312.8|11310.9|11310|193
1594076700000|2020-07-06 23:05:00|11313.6|11312.7|11314|11313.1|11314.1|11313.3|11313.1|11312.1|178
1594077000000|2020-07-06 23:10:00|11314.1|11313.2|11313.7|11312.8|11314.2|11313.3|11313|11312.1|61
1594077300000|2020-07-06 23:15:00|11313.6|11312.7|11313|11312.1|11314.6|11313.7|11313|11312.1|102
1594077600000|2020-07-06 23:20:00|11313.1|11312.2|11314.1|11313.2|11314.4|11313.5|11312.9|11312|128
1594077900000|2020-07-06 23:25:00|11314|11313.1|11313.4|11312.5|11314.5|11313.6|11313.2|11312.3|140
1594078200000|2020-07-06 23:30:00|11313.5|11312.6|11314.2|11313.6|11314.8|11314.1|11313|11312.2|182
1594078500000|2020-07-06 23:35:00|11314.1|11313.2|11313.6|11313|11314.5|11313.8|11313.1|11312.2|100
1594078800000|2020-07-06 23:40:00|11313.7|11312.8|11312.1|11311.5|11313.8|11313.2|11312.1|11311.3|140
1594079100000|2020-07-06 23:45:00|11311.9|11311.2|11311.6|11311|11312.3|11311.5|11311.3|11310.7|147
1594079400000|2020-07-06 23:50:00|11311.5|11310.9|11312.5|11311.9|11313|11312.3|11311.5|11310.7|128
1594079700000|2020-07-06 23:55:00|11312.4|11311.8|11312.9|11312|11313.5|11312.8|11312.4|11311.8|178
1594080000000|2020-07-07 00:00:00|11313|11312.1|11315.4|11314.8|11315.7|11315|11310|11309.1|418
1594080300000|2020-07-07 00:05:00|11315.3|11314.7|11316.6|11316|11318.5|11317.9|11315.1|11314.5|243
1594080600000|2020-07-07 00:10:00|11316.5|11315.9|11319.1|11318.5|11319.6|11319|11316.5|11315.9|390
1594080900000|2020-07-07 00:15:00|11319|11318.4|11321.8|11321.2|11322.6|11322|11318.7|11318|440
1594081200000|2020-07-07 00:20:00|11321.5|11320.9|11324.6|11324|11325|11324.4|11321.3|11320.7|283
1594081500000|2020-07-07 00:25:00|11324.5|11323.9|11325|11324.1|11329|11328.3|11324.4|11323.8|453
1594081800000|2020-07-07 00:30:00|11324.9|11324|11327|11326.1|11327.1|11326.3|11323.7|11322.9|330
1594082100000|2020-07-07 00:35:00|11327.1|11326.2|11327.9|11327.3|11328.6|11327.9|11326.9|11326|269
1594082400000|2020-07-07 00:40:00|11328|11327.4|11330.8|11330.2|11333|11332.3|11327.8|11327.2|395
1594082700000|2020-07-07 00:45:00|11330.9|11329.9|11329.3|11328.7|11331.8|11331|11328.2|11327.3|353
1594083000000|2020-07-07 00:50:00|11329.4|11328.8|11327.8|11327.2|11330.9|11330.3|11326.5|11325.9|310
1594083300000|2020-07-07 00:55:00|11327.9|11327.3|11326.7|11326.1|11329|11328.4|11326.5|11325.7|338
1594083600000|2020-07-07 01:00:00|11326.6|11326|11327.2|11326.6|11328.4|11327.8|11324.7|11324|344
1594083900000|2020-07-07 01:05:00|11327.3|11326.7|11326.9|11326.3|11328.6|11328|11325.1|11324.5|340
1594084200000|2020-07-07 01:10:00|11326.8|11326.2|11322.9|11322.3|11326.9|11326.3|11322.6|11322|323
1594084500000|2020-07-07 01:15:00|11322.8|11322.2|11323.9|11323.3|11324.6|11323.7|11319.4|11318.7|697
1594084800000|2020-07-07 01:20:00|11324|11323.4|11320.1|11319.5|11324.7|11324.1|11319.9|11319.3|398
1594085100000|2020-07-07 01:25:00|11320.3|11319.4|11319.8|11319.2|11322|11321.1|11318.6|11317.9|456
1594085400000|2020-07-07 01:30:00|11320|11319.1|11324.1|11323.5|11326.2|11325.3|11319.3|11318.6|515
1594085700000|2020-07-07 01:35:00|11324.2|11323.6|11320.5|11319.9|11324.2|11323.6|11320.4|11319.6|431
1594086000000|2020-07-07 01:40:00|11320.4|11319.8|11316.1|11315.5|11320.7|11320|11315.9|11315.3|418
1594086300000|2020-07-07 01:45:00|11316|11315.4|11314.8|11314.2|11317.5|11316.9|11314.6|11313.9|405
1594086600000|2020-07-07 01:50:00|11314.6|11314|11316.5|11315.9|11317.1|11316.5|11313.1|11312.5|428
1594086900000|2020-07-07 01:55:00|11316.6|11316|11313.5|11312.6|11317.7|11317|11312.9|11312.3|449
1594087200000|2020-07-07 02:00:00|11313.4|11312.8|11315.5|11314.9|11316|11315.4|11312.5|11311.9|507
1594087500000|2020-07-07 02:05:00|11315.4|11314.8|11316.1|11315.5|11317|11316.4|11313.8|11313.1|406
1594087800000|2020-07-07 02:10:00|11316.2|11315.6|11315.9|11315.3|11316.8|11316.2|11314.8|11314.2|343
1594088100000|2020-07-07 02:15:00|11316|11315.4|11315.4|11314.8|11316.5|11315.9|11313.8|11313.2|299
1594088400000|2020-07-07 02:20:00|11315.5|11314.9|11316.4|11315.8|11317.9|11317.2|11315.2|11314.6|412
1594088700000|2020-07-07 02:25:00|11316.3|11315.7|11314.8|11313.9|11316.4|11315.8|11312.7|11312.1|285
1594089000000|2020-07-07 02:30:00|11314.5|11313.7|11312.4|11311.8|11315.3|11314.6|11311.8|11311.1|468
1594089300000|2020-07-07 02:35:00|11312.3|11311.7|11312.3|11311.7|11313.7|11313.1|11311.9|11311.3|374
1594089600000|2020-07-07 02:40:00|11312.2|11311.6|11310.8|11310.2|11314.1|11313.4|11310.5|11309.8|325
1594089900000|2020-07-07 02:45:00|11311|11310.1|11311.5|11310.9|11312.2|11311.6|11309.1|11308.5|420
1594090200000|2020-07-07 02:50:00|11311.6|11311|11307.8|11307.2|11311.8|11311.1|11307.8|11307.2|361
1594090500000|2020-07-07 02:55:00|11308|11306.9|11307.9|11307.3|11310|11309.2|11306.7|11306.1|368
1594090800000|2020-07-07 03:00:00|11307.6|11307|11311.2|11310.6|11312|11311.4|11307.6|11307|304
1594091100000|2020-07-07 03:05:00|11311.1|11310.5|11309.4|11308.8|11311.1|11310.5|11308.1|11307.4|320
1594091400000|2020-07-07 03:10:00|11309.6|11308.7|11310.5|11309.9|11311.4|11310.8|11309.4|11308.7|262
1594091700000|2020-07-07 03:15:00|11310.6|11310|11311.1|11310.2|11311.6|11310.9|11309.8|11309.2|312
1594092000000|2020-07-07 03:20:00|11311|11310.1|11310.3|11309.7|11311.9|11311.2|11309.9|11309.3|286
1594092300000|2020-07-07 03:25:00|11310.2|11309.6|11311.6|11311|11312|11311.4|11310.2|11309.6|194
1594092600000|2020-07-07 03:30:00|11311.5|11310.9|11312|11311.4|11312|11311.4|11311|11310.2|189
1594092900000|2020-07-07 03:35:00|11312.1|11311.5|11312.1|11311.5|11312.8|11312.1|11311.4|11310.8|160
1594093200000|2020-07-07 03:40:00|11312|11311.4|11311.8|11310.9|11313.2|11312.6|11311.5|11310.6|242
1594093500000|2020-07-07 03:45:00|11311.5|11311|11310.3|11309.7|11312|11311.4|11310|11309.2|223
1594093800000|2020-07-07 03:50:00|11310.2|11309.6|11311.5|11310.9|11311.8|11311.1|11308.7|11308.1|266
1594094100000|2020-07-07 03:55:00|11311.6|11311|11310.5|11309.9|11312.2|11311.6|11310.3|11309.7|266
1594094400000|2020-07-07 04:00:00|11310.3|11309.7|11310.3|11309.7|11310.7|11310|11309.8|11309.1|283
1594094700000|2020-07-07 04:05:00|11310.4|11309.8|11309|11308.4|11310.6|11309.9|11308.1|11307.5|212
1594095000000|2020-07-07 04:10:00|11308.9|11308.3|11308.1|11307.5|11309|11308.4|11307.2|11306.6|263
1594095300000|2020-07-07 04:15:00|11308|11307.4|11309.2|11308.6|11309.8|11309.2|11308|11307.4|274
1594095600000|2020-07-07 04:20:00|11309.1|11308.5|11311|11310.4|11311.1|11310.5|11308.6|11308|229
1594095900000|2020-07-07 04:25:00|11310.9|11310.3|11310|11309.4|11311.4|11310.6|11310|11309.3|145
1594096200000|2020-07-07 04:30:00|11309.9|11309.3|11311.2|11310.6|11312.5|11311.8|11308.4|11307.7|377
1594096500000|2020-07-07 04:35:00|11311.4|11310.5|11310.8|11310.2|11311.8|11311.1|11309.1|11308.3|338
1594096800000|2020-07-07 04:40:00|11310.9|11310.3|11311.1|11310.5|11311.2|11310.6|11310.1|11309.5|148
1594097100000|2020-07-07 04:45:00|11310.7|11310.1|11313.2|11312.6|11313.3|11312.6|11310.2|11309.6|176
1594097400000|2020-07-07 04:50:00|11313.1|11312.5|11312.2|11311.6|11314.5|11313.7|11312.1|11311.5|210
1594097700000|2020-07-07 04:55:00|11312.4|11311.8|11311.8|11311.2|11312.9|11312.3|11311.8|11311.2|165
1594098000000|2020-07-07 05:00:00|11311.7|11311.1|11314.6|11314|11314.6|11314|11310.9|11310.3|252
1594098300000|2020-07-07 05:05:00|11314.5|11313.9|11315.4|11314.8|11315.8|11315.2|11314|11313.3|266
1594098600000|2020-07-07 05:10:00|11315.3|11314.7|11316.1|11315.5|11316.3|11315.6|11315.1|11314.5|241
1594098900000|2020-07-07 05:15:00|11316.2|11315.6|11314.4|11313.8|11316.4|11315.8|11314.1|11313.4|182
1594099200000|2020-07-07 05:20:00|11314.5|11313.9|11312.8|11312.2|11314.7|11314.1|11312.5|11311.9|263
1594099500000|2020-07-07 05:25:00|11312.7|11312.1|11311.8|11311.2|11313.9|11313.3|11311.8|11311.2|187
1594099800000|2020-07-07 05:30:00|11311.5|11310.9|11307.1|11306.5|11311.7|11311.1|11306.9|11306|370
1594100100000|2020-07-07 05:35:00|11307|11306.4|11305.6|11304.7|11307.3|11306.7|11305.4|11304.7|347
1594100400000|2020-07-07 05:40:00|11305.4|11304.8|11305.5|11304.9|11305.9|11305.3|11303.6|11302.7|325
1594100700000|2020-07-07 05:45:00|11305.6|11305|11303.9|11303.3|11305.6|11305|11303.4|11302.8|259
1594101000000|2020-07-07 05:50:00|11304|11303.4|11303.9|11303.3|11304.5|11303.9|11303.5|11302.9|251
1594101300000|2020-07-07 05:55:00|11304.1|11303.5|11308.8|11307.9|11309|11308.2|11302.8|11302.2|402
1594101600000|2020-07-07 06:00:00|11308.6|11308|11304.7|11304.1|11308.8|11308.1|11303|11302.4|642
1594101900000|2020-07-07 06:05:00|11304.8|11303.9|11305|11304.4|11307.8|11307.1|11304.5|11303.9|507
1594102200000|2020-07-07 06:10:00|11304.9|11304.3|11301.4|11300.8|11305.2|11304.6|11297.5|11296.9|591
1594102500000|2020-07-07 06:15:00|11301|11300.4|11302.9|11302.3|11303.5|11302.9|11298.8|11298.1|527
1594102800000|2020-07-07 06:20:00|11302.6|11302|11304.6|11304|11304.7|11304.1|11302.1|11301.4|382
1594103100000|2020-07-07 06:25:00|11304.4|11303.8|11304.7|11304.1|11305.3|11304.6|11303.6|11303|316
1594103400000|2020-07-07 06:30:00|11304.6|11304|11305.9|11305.3|11306.2|11305.6|11304|11303.4|225
1594103700000|2020-07-07 06:35:00|11305.8|11305.2|11306.6|11306|11309|11308.4|11305.8|11305.2|313
1594104000000|2020-07-07 06:40:00|11306.7|11306.1|11302.5|11301.9|11306.8|11306.2|11302.5|11301.9|284
1594104300000|2020-07-07 06:45:00|11302.4|11301.8|11297.4|11296.5|11302.5|11301.9|11297.3|11296.5|409
1594104600000|2020-07-07 06:50:00|11297.5|11296.6|11294|11293.1|11300|11299.4|11293.7|11293.1|454
1594104900000|2020-07-07 06:55:00|11294.1|11293.5|11294.1|11293.5|11295.7|11295.1|11291.9|11291.3|531
1594105200000|2020-07-07 07:00:00|11294.2|11293.6|11291.8|11291.2|11296.1|11295.5|11290.4|11289.8|690
1594105500000|2020-07-07 07:05:00|11292|11291.4|11294.6|11294|11295.6|11295|11291.1|11290.5|541
1594105800000|2020-07-07 07:10:00|11294.5|11293.9|11290.7|11290.1|11295.3|11294.7|11289.5|11288.9|620
1594106100000|2020-07-07 07:15:00|11290.6|11290|11291.7|11291.1|11295|11294.4|11289.8|11289.2|491
1594106400000|2020-07-07 07:20:00|11291.8|11291.2|11284.4|11283.8|11293.3|11292.7|11284.4|11283.5|750
1594106700000|2020-07-07 07:25:00|11284.5|11283.9|11285.4|11284.8|11288.3|11287.4|11281.6|11280.9|760
1594107000000|2020-07-07 07:30:00|11285.2|11284.6|11286.7|11286.1|11288|11287.4|11281.8|11281.2|657
1594107300000|2020-07-07 07:35:00|11286.8|11286.2|11286.3|11285.7|11288.7|11288.1|11284.2|11283.6|682
1594107600000|2020-07-07 07:40:00|11286.4|11285.8|11286.9|11286.3|11288.9|11288.2|11285.1|11284.4|604
1594107900000|2020-07-07 07:45:00|11286.8|11286.2|11289|11288.4|11289.3|11288.7|11283.9|11283.3|602
1594108200000|2020-07-07 07:50:00|11289.1|11288.5|11286.9|11286.3|11289.3|11288.7|11285.6|11285|630
1594108500000|2020-07-07 07:55:00|11287|11286.4|11285.9|11285.3|11289.6|11289|11285.3|11284.7|573
1594108800000|2020-07-07 08:00:00|11286|11285.4|11283.8|11283.2|11290.5|11289.7|11283.7|11283.1|677
1594109100000|2020-07-07 08:05:00|11283.9|11283.3|11285.7|11285.1|11286.4|11285.8|11281.5|11280.9|634
1594109400000|2020-07-07 08:10:00|11285.6|11285|11284.6|11284|11288.1|11287.5|11284.2|11283.5|653
1594109700000|2020-07-07 08:15:00|11284.5|11283.9|11285.4|11284.8|11286|11285.4|11282.9|11282.3|488
1594110000000|2020-07-07 08:20:00|11285.5|11284.9|11287|11286.4|11287.7|11287.1|11284.6|11284|435
1594110300000|2020-07-07 08:25:00|11286.6|11286|11273.8|11273.2|11287|11286.4|11272.4|11271.8|788
1594110600000|2020-07-07 08:30:00|11274.2|11273.6|11277.9|11277.3|11278.6|11278|11274|11273.4|653
1594110900000|2020-07-07 08:35:00|11277.8|11277.2|11277.9|11277.3|11280.3|11279.7|11276.8|11276.2|509
1594111200000|2020-07-07 08:40:00|11277.8|11277.2|11275.6|11275|11278.7|11278.1|11274.8|11274.2|466
1594111500000|2020-07-07 08:45:00|11275.4|11274.8|11274.7|11274.1|11276.6|11276|11271.4|11270.8|520
1594111800000|2020-07-07 08:50:00|11274.8|11274.2|11276|11275.4|11277|11276.4|11271|11270.4|511
1594112100000|2020-07-07 08:55:00|11276.1|11275.5|11264.9|11264.3|11276.3|11275.7|11263.5|11262.9|787
1594112400000|2020-07-07 09:00:00|11265|11264.4|11261|11260.4|11267.6|11267|11259.3|11258.6|821
1594112700000|2020-07-07 09:05:00|11261.3|11260.7|11265.6|11265|11267.6|11267|11260.6|11260|644
1594113000000|2020-07-07 09:10:00|11265.5|11264.9|11266.6|11266|11267.9|11267.3|11263.4|11262.8|554
1594113300000|2020-07-07 09:15:00|11266.5|11265.9|11266.3|11265.7|11269.5|11268.9|11265.4|11264.6|453
1594113600000|2020-07-07 09:20:00|11266.2|11265.6|11268.5|11267.9|11269.5|11268.9|11265.4|11264.8|403
1594113900000|2020-07-07 09:25:00|11268.1|11267.5|11266|11265.4|11268.1|11267.5|11264.3|11263.7|415
1594114200000|2020-07-07 09:30:00|11266.1|11265.5|11265.9|11265.3|11267.9|11267.3|11263.9|11263.3|429
1594114500000|2020-07-07 09:35:00|11265.8|11265.2|11265.4|11264.8|11267.2|11266.6|11263.2|11262.5|404
1594114800000|2020-07-07 09:40:00|11265.5|11264.9|11267.1|11266.5|11267.5|11266.9|11265.2|11264.5|393
1594115100000|2020-07-07 09:45:00|11267|11266.4|11266.9|11266.3|11267.2|11266.6|11265.1|11264.5|408
1594115400000|2020-07-07 09:50:00|11266.8|11266.2|11271.7|11270.8|11271.7|11271|11263.2|11262.6|483
1594115700000|2020-07-07 09:55:00|11271.5|11270.9|11274.1|11273.5|11275.4|11274.7|11271.1|11270.4|418
1594116000000|2020-07-07 10:00:00|11273.9|11273.3|11273.4|11272.8|11275.3|11274.7|11272.9|11272.2|486
1594116300000|2020-07-07 10:05:00|11273.5|11272.9|11277|11276.4|11277|11276.4|11271.6|11271|398
1594116600000|2020-07-07 10:10:00|11276.9|11276.3|11278|11277.1|11280|11279.4|11276|11275.4|421
1594116900000|2020-07-07 10:15:00|11278.1|11277.2|11275.2|11274.6|11282.5|11281.9|11273.4|11272.5|758
1594117200000|2020-07-07 10:20:00|11275.1|11274.5|11272.2|11271.6|11275.7|11274.9|11270.9|11270.3|588
1594117500000|2020-07-07 10:25:00|11272.1|11271.5|11277.1|11276.5|11277.9|11277.3|11271.9|11271.3|463
1594117800000|2020-07-07 10:30:00|11276.9|11276.3|11280.1|11279.5|11280.9|11280.3|11275.5|11274.9|531
1594118100000|2020-07-07 10:35:00|11280|11279.4|11278.5|11277.9|11280.8|11280.1|11275.8|11275.2|486
1594118400000|2020-07-07 10:40:00|11278.6|11278|11277.5|11276.9|11279.9|11279.3|11274.4|11273.8|519
1594118700000|2020-07-07 10:45:00|11277.7|11277.1|11278.3|11277.7|11281.2|11280.5|11277.1|11276.4|507
1594119000000|2020-07-07 10:50:00|11278.2|11277.6|11279.3|11278.7|11281.5|11280.9|11276.4|11275.8|500
1594119300000|2020-07-07 10:55:00|11279.6|11279|11278.1|11277.5|11280.8|11280.2|11275.6|11274.9|433
1594119600000|2020-07-07 11:00:00|11278.2|11277.6|11279.2|11278.6|11279.2|11278.6|11275.4|11274.8|388
1594119900000|2020-07-07 11:05:00|11279.1|11278.5|11282.3|11281.7|11284|11283.4|11278.7|11278.1|390
1594120200000|2020-07-07 11:10:00|11282.2|11281.6|11284.5|11283.9|11286.8|11286.2|11281.7|11280.9|485
1594120500000|2020-07-07 11:15:00|11284.3|11283.7|11286.3|11285.7|11287.9|11287.3|11283.7|11283.1|517
1594120800000|2020-07-07 11:20:00|11286.4|11285.8|11282.3|11281.7|11288|11287.4|11281.7|11281.1|483
1594121100000|2020-07-07 11:25:00|11282.2|11281.6|11286.2|11285.6|11287.6|11287|11282.1|11281.4|503
1594121400000|2020-07-07 11:30:00|11286.1|11285.5|11287.6|11287|11288.8|11288.2|11285.4|11284.8|522
1594121700000|2020-07-07 11:35:00|11287.7|11287.1|11285.4|11284.8|11288.8|11288.2|11285|11284.2|480
1594122000000|2020-07-07 11:40:00|11285.3|11284.7|11289.9|11289.3|11290|11289.4|11284.7|11284.1|532
1594122300000|2020-07-07 11:45:00|11290|11289.4|11294.2|11293.3|11294.8|11294.2|11289.6|11289|495
1594122600000|2020-07-07 11:50:00|11294.1|11293.5|11288.7|11288.1|11294.8|11294.2|11288.6|11287.9|511
1594122900000|2020-07-07 11:55:00|11288.6|11288|11290.9|11290.3|11291.3|11290.7|11286.4|11285.8|567
1594123200000|2020-07-07 12:00:00|11291|11290.4|11290.8|11290.2|11293.9|11293.3|11289.2|11288.6|615
1594123500000|2020-07-07 12:05:00|11290.7|11290.1|11289.7|11289.1|11291.4|11290.8|11288.2|11287.4|289
1594123800000|2020-07-07 12:10:00|11289.9|11289|11290.6|11290|11291.6|11291|11288.2|11287.6|303
1594124100000|2020-07-07 12:15:00|11290.7|11290.1|11288.6|11288|11291.1|11290.5|11287.6|11287|467
1594124400000|2020-07-07 12:20:00|11288.5|11287.9|11292|11291.4|11292.2|11291.6|11288.5|11287.9|358
1594124700000|2020-07-07 12:25:00|11291.9|11291.3|11292.6|11292|11293.9|11293.3|11290|11289.3|440
1594125000000|2020-07-07 12:30:00|11292.7|11292.1|11291|11290.4|11294|11293.4|11290.5|11289.7|375
1594125300000|2020-07-07 12:35:00|11291.1|11290.5|11292.4|11291.8|11293.2|11292.6|11290.7|11290|390
1594125600000|2020-07-07 12:40:00|11292.2|11291.6|11292.7|11291.8|11294.2|11293.6|11292|11291.2|300
1594125900000|2020-07-07 12:45:00|11292.8|11292.1|11295.7|11295.1|11296|11295.2|11291.8|11291.2|371
1594126200000|2020-07-07 12:50:00|11295.8|11295.2|11294.8|11294.2|11296.1|11295.4|11293.6|11292.9|454
1594126500000|2020-07-07 12:55:00|11294.9|11294.3|11298.6|11297.7|11300.8|11299.9|11294.8|11294.1|481
1594126800000|2020-07-07 13:00:00|11298.5|11298|11295.3|11294.4|11299.6|11298.8|11294.3|11293.7|554
1594127100000|2020-07-07 13:05:00|11295.1|11294.5|11292.4|11291.8|11298.8|11298|11291.1|11290.3|493
1594127400000|2020-07-07 13:10:00|11292.7|11292.1|11298.1|11297.5|11298.7|11297.8|11292.7|11292|553
1594127700000|2020-07-07 13:15:00|11298.4|11297.8|11302.7|11301.8|11303.2|11302.3|11297.1|11296.4|489
1594128000000|2020-07-07 13:20:00|11302.6|11302|11305.4|11304.8|11306.9|11306.1|11302.4|11301.6|477
1594128300000|2020-07-07 13:25:00|11305.3|11304.7|11304.7|11303.8|11307.4|11306.7|11303.3|11302.4|572
1594128600000|2020-07-07 13:30:00|11305.7|11304.8|11307|11306.1|11307.2|11306.4|11302.9|11302|752
1594128900000|2020-07-07 13:35:00|11306.8|11306.2|11294.9|11294|11307.3|11306.5|11293.9|11293.1|762
1594129200000|2020-07-07 13:40:00|11295|11294.1|11298.2|11297.3|11299.2|11298.5|11294.2|11293.3|757
1594129500000|2020-07-07 13:45:00|11298.1|11297.5|11300.5|11299.6|11303.8|11302.9|11298|11297.2|681
1594129800000|2020-07-07 13:50:00|11300.6|11299.7|11296.1|11295.2|11301.1|11300.5|11294.1|11293.2|838
1594130100000|2020-07-07 13:55:00|11295.7|11294.8|11286.2|11285.3|11297.7|11296.9|11285.1|11284.2|812
1594130400000|2020-07-07 14:00:00|11286.3|11285.4|11291.9|11291|11292.4|11291.8|11285.2|11284.3|833
1594130700000|2020-07-07 14:05:00|11291.8|11290.9|11290.1|11289.2|11292.4|11291.6|11286.3|11285.4|696
1594131000000|2020-07-07 14:10:00|11290.2|11289.3|11291.2|11290.3|11293.3|11292.7|11288.8|11287.9|772
1594131300000|2020-07-07 14:15:00|11291.3|11290.4|11280.3|11279.4|11292.5|11291.6|11280|11279.1|746
1594131600000|2020-07-07 14:20:00|11280.6|11279.7|11283.6|11283|11286.8|11285.9|11279.7|11278.9|792
1594131900000|2020-07-07 14:25:00|11283.5|11282.9|11283.2|11282.3|11285.1|11284.2|11280.2|11279.3|739
1594132200000|2020-07-07 14:30:00|11283.1|11282.2|11273.8|11272.9|11283.9|11283.2|11273.1|11272.3|807
1594132500000|2020-07-07 14:35:00|11273.6|11273|11274.3|11273.7|11275.6|11274.8|11271.9|11271|732
1594132800000|2020-07-07 14:40:00|11274.7|11273.8|11275.4|11274.5|11278.1|11277.2|11273.9|11273|627
1594133100000|2020-07-07 14:45:00|11275.3|11274.4|11275.1|11274.2|11276.4|11275.5|11272.8|11272.2|673
1594133400000|2020-07-07 14:50:00|11274.9|11274|11279.4|11278.5|11282.4|11281.5|11273.6|11272.9|889
1594133700000|2020-07-07 14:55:00|11279.3|11278.4|11284.6|11284|11288.1|11287.3|11279|11278.2|1056
1594134000000|2020-07-07 15:00:00|11284.4|11283.8|11290.4|11289.5|11290.5|11289.7|11283.6|11282.8|898
1594134300000|2020-07-07 15:05:00|11290.5|11289.6|11286.9|11286|11291.7|11290.8|11286.1|11285.4|525
1594134600000|2020-07-07 15:10:00|11286.7|11286.1|11293.1|11292.2|11295.8|11295.2|11286.7|11285.9|675
1594134900000|2020-07-07 15:15:00|11293|11292.1|11295.6|11294.7|11298.3|11297.5|11292.8|11291.9|614
1594135200000|2020-07-07 15:20:00|11295.5|11294.9|11297.9|11297|11297.9|11297.1|11295.1|11294.3|483
1594135500000|2020-07-07 15:25:00|11297.8|11296.9|11295.2|11294.3|11300.7|11300|11293.3|11292.7|549
1594135800000|2020-07-07 15:30:00|11295.6|11294.7|11296.6|11295.7|11299.9|11299.1|11295.1|11294.3|553
1594136100000|2020-07-07 15:35:00|11296.7|11295.8|11295.1|11294.2|11299.4|11298.7|11295.1|11294.2|588
1594136400000|2020-07-07 15:40:00|11295.2|11294.6|11294.9|11294.3|11297.1|11296.2|11294.6|11293.7|508
1594136700000|2020-07-07 15:45:00|11295|11294.4|11299.6|11298.7|11300|11299.1|11294.1|11293.3|493
1594137000000|2020-07-07 15:50:00|11299.7|11298.8|11302.9|11302|11302.9|11302.1|11299.7|11298.8|448
1594137300000|2020-07-07 15:55:00|11302.8|11301.9|11298.2|11297.6|11304|11303.4|11297.4|11296.8|563
1594137600000|2020-07-07 16:00:00|11298.1|11297.5|11296.6|11295.7|11300.5|11299.8|11296.5|11295.6|489
1594137900000|2020-07-07 16:05:00|11296.7|11295.8|11296.8|11295.9|11298.8|11297.9|11295.4|11294.6|425
1594138200000|2020-07-07 16:10:00|11296.7|11296.1|11294.3|11293.4|11298.9|11298|11294.1|11293.3|415
1594138500000|2020-07-07 16:15:00|11294.2|11293.3|11292.4|11291.5|11294.4|11293.7|11291.9|11291|394
1594138800000|2020-07-07 16:20:00|11292.5|11291.6|11298.9|11298.3|11299.7|11298.9|11292.4|11291.5|536
1594139100000|2020-07-07 16:25:00|11298.8|11298.2|11295.7|11294.8|11299.6|11298.8|11293.7|11292.8|612
1594139400000|2020-07-07 16:30:00|11295.8|11294.9|11294.8|11293.9|11298.2|11297.4|11294.3|11293.7|396
1594139700000|2020-07-07 16:35:00|11294.7|11293.8|11294.3|11293.4|11296.3|11295.4|11293.6|11292.7|330
1594140000000|2020-07-07 16:40:00|11294.4|11293.5|11290.7|11289.8|11295.4|11294.5|11290.7|11289.8|469
1594140300000|2020-07-07 16:45:00|11290.8|11289.9|11292.9|11292|11293.5|11292.6|11289.8|11288.9|435
1594140600000|2020-07-07 16:50:00|11293.3|11292.4|11286.5|11285.6|11293.9|11293.2|11286.1|11285.2|446
1594140900000|2020-07-07 16:55:00|11286.6|11285.7|11290.8|11289.9|11291.4|11290.5|11286.3|11285.4|503
1594141200000|2020-07-07 17:00:00|11290.9|11290|11288.4|11287.5|11290.9|11290.2|11288.1|11287.3|408
1594141500000|2020-07-07 17:05:00|11288.3|11287.4|11289.4|11288.5|11289.9|11289|11285.8|11284.9|375
1594141800000|2020-07-07 17:10:00|11289.5|11288.6|11289.4|11288.5|11289.8|11288.9|11286.5|11285.7|455
1594142100000|2020-07-07 17:15:00|11289|11288.4|11287.8|11286.9|11291|11290.2|11287.8|11286.9|367
1594142400000|2020-07-07 17:20:00|11287.9|11287|11291.7|11290.8|11293|11292.1|11287.3|11286.4|514
1594142700000|2020-07-07 17:25:00|11291.8|11290.9|11293|11292.1|11293.4|11292.6|11290.9|11290|363
1594143000000|2020-07-07 17:30:00|11292.9|11292|11291.8|11291.2|11293.2|11292.4|11290.9|11290.3|393
1594143300000|2020-07-07 17:35:00|11291.9|11291.3|11292.7|11292.1|11293.9|11293.2|11291.7|11290.9|370
1594143600000|2020-07-07 17:40:00|11292.6|11292|11291.9|11291.3|11293.8|11293|11290.8|11290.2|396
1594143900000|2020-07-07 17:45:00|11291.8|11290.9|11292.4|11291.5|11292.4|11291.6|11288.5|11287.6|440
1594144200000|2020-07-07 17:50:00|11292.3|11291.4|11293.8|11293.2|11294.9|11294|11291.8|11291.1|409
1594144500000|2020-07-07 17:55:00|11294|11293.1|11296.2|11295.3|11296.6|11295.9|11293.6|11292.7|553
1594144800000|2020-07-07 18:00:00|11296|11295.1|11294.8|11293.9|11296.9|11296.1|11294.3|11293.4|402
1594145100000|2020-07-07 18:05:00|11294.7|11293.8|11295.9|11295|11296.7|11295.9|11294.5|11293.7|356
1594145400000|2020-07-07 18:10:00|11296|11295.1|11297.9|11297|11298.5|11297.7|11295.9|11295|270
1594145700000|2020-07-07 18:15:00|11298.1|11297.2|11297.2|11296.3|11298.9|11298.1|11296.6|11295.8|390
1594146000000|2020-07-07 18:20:00|11297.3|11296.4|11294.2|11293.3|11297.7|11297|11293.5|11292.8|298
1594146300000|2020-07-07 18:25:00|11294|11293.4|11294.9|11294|11297|11296.3|11293.8|11293|314
1594146600000|2020-07-07 18:30:00|11294.5|11293.9|11288.3|11287.4|11294.8|11294|11288.1|11287.3|423
1594146900000|2020-07-07 18:35:00|11288.2|11287.3|11284.8|11283.9|11288.3|11287.6|11283.4|11282.6|440
1594147200000|2020-07-07 18:40:00|11284.9|11284|11286.4|11285.5|11287.3|11286.5|11284.8|11283.9|298
1594147500000|2020-07-07 18:45:00|11286.3|11285.4|11285.9|11285|11287.4|11286.7|11285.3|11284.5|346
1594147800000|2020-07-07 18:50:00|11286|11285.1|11285.5|11284.6|11286.3|11285.7|11283.9|11283|476
1594148100000|2020-07-07 18:55:00|11285.4|11284.5|11286.4|11285.5|11287.2|11286.4|11284.9|11284.3|493
1594148400000|2020-07-07 19:00:00|11286.3|11285.4|11284.8|11284.2|11287.3|11286.4|11284.2|11283.5|459
1594148700000|2020-07-07 19:05:00|11284.7|11284.1|11284.8|11284.2|11287.2|11286.4|11284.2|11283.5|397
1594149000000|2020-07-07 19:10:00|11284.9|11284.3|11283.4|11282.5|11285.6|11285|11282.8|11282.1|315
1594149300000|2020-07-07 19:15:00|11283.5|11282.6|11283.1|11282.2|11284.6|11283.8|11282.4|11281.5|316
1594149600000|2020-07-07 19:20:00|11283|11282.1|11284|11283.1|11284.5|11283.6|11282.8|11282|378
1594149900000|2020-07-07 19:25:00|11283.9|11283|11283.1|11282.2|11284.5|11283.7|11282.4|11281.5|314
1594150200000|2020-07-07 19:30:00|11283|11282.1|11281.5|11280.6|11283.1|11282.4|11281|11280.2|248
1594150500000|2020-07-07 19:35:00|11281.4|11280.5|11278.7|11277.8|11281.4|11280.5|11278.4|11277.6|410
1594150800000|2020-07-07 19:40:00|11278.6|11277.7|11279.4|11278.5|11280|11279.3|11277.8|11277|353
1594151100000|2020-07-07 19:45:00|11279.5|11278.6|11276.6|11275.7|11279.5|11278.6|11276.2|11275.4|207
1594151400000|2020-07-07 19:50:00|11276.9|11276.3|11275.1|11274.2|11277.8|11277.2|11272.9|11272|518
1594151700000|2020-07-07 19:55:00|11275|11274.1|11272.3|11271.4|11277|11276.1|11271.7|11271.1|616
1594152000000|2020-07-07 20:00:00|11272.2|11271.3|11270.6|11269.7|11273.5|11272.6|11270.1|11269.2|341
1594152300000|2020-07-07 20:05:00|11270.5|11269.9|11270.8|11269.9|11271.4|11270.5|11270.2|11269.3|239
1594152600000|2020-07-07 20:10:00|11271.1|11270.2|11271.2|11270.3|11271.3|11270.7|11270.2|11269.4|200
1594152900000|2020-07-07 20:15:00|11271.3|11270.4|11269.4|11268.5|11271.3|11270.4|11269.2|11268.5|86
1594153200000|2020-07-07 20:20:00|11269.3|11268.4|11272|11271.1|11272|11271.2|11269|11268.2|75
1594153500000|2020-07-07 20:25:00|11272.4|11271.5|11272.6|11271.7|11273|11272.1|11272.2|11271.3|93
1594153800000|2020-07-07 20:30:00|11272.7|11271.8|11274|11273.1|11274.2|11273.3|11272.7|11271.8|128
1594154100000|2020-07-07 20:35:00|11274.1|11273.2|11274.9|11274|11274.9|11274|11272.9|11272|107
1594154400000|2020-07-07 20:40:00|11274.8|11273.9|11274.5|11273.6|11275.6|11274.7|11273.9|11273|154
1594154700000|2020-07-07 20:45:00|11274.6|11273.7|11273.6|11272.4|11274.6|11273.7|11272.9|11271.8|130
1594155000000|2020-07-07 20:50:00|11273.5|11272.6|11273|11272.1|11273.7|11272.8|11272.1|11271.2|188
1594155300000|2020-07-07 20:55:00|11272.9|11272|11274.7|11272.8|11276|11274.9|11272.5|11271.6|305
1594155600000|2020-07-07 21:00:00|11275.3|11272.7|11279.4|11273.4|11280.7|11274.7|11275.3|11271.6|19
1594155900000|2020-07-07 21:05:00|11280.3|11274.3|11276.5|11270.5|11281.2|11275.2|11274.3|11269.4|159
1594156200000|2020-07-07 21:10:00|11276.7|11270.7|11274.8|11268.8|11277.6|11272.7|11274.5|11268.6|202
1594156500000|2020-07-07 21:15:00|11275.1|11269.1|11277.6|11271.6|11278.4|11272.4|11274|11268|335
1594156800000|2020-07-07 21:20:00|11276.7|11271.5|11277.3|11272.7|11278|11273.7|11276.7|11270.7|109
1594157100000|2020-07-07 21:25:00|11276.8|11270.8|11277.5|11271.5|11278.2|11272.7|11276|11270|85
1594157400000|2020-07-07 21:30:00|11277.6|11271.6|11277.9|11271.9|11278.6|11273.4|11276|11271.3|258
1594157700000|2020-07-07 21:35:00|11278.4|11272.4|11278.5|11272.5|11279.4|11274.4|11275.5|11271.3|291
1594158000000|2020-07-07 21:40:00|11278.4|11272.7|11278.8|11272.8|11278.9|11274.1|11276.4|11271.4|294
1594158300000|2020-07-07 21:45:00|11278.7|11272.7|11278.2|11272.7|11278.9|11273.5|11277.3|11271.9|337
1594158600000|2020-07-07 21:50:00|11278.4|11272.6|11277|11271.9|11278.7|11272.9|11276.2|11271.3|454
1594158900000|2020-07-07 21:55:00|11277.1|11272|11277.3|11271.4|11278|11272.7|11276.8|11271.1|380
1594159200000|2020-07-07 22:00:00|11277.2|11271.6|11274.7|11273.3|11277.7|11273.7|11274.1|11270.9|718
1594159500000|2020-07-07 22:05:00|11274.9|11273.4|11274.8|11273|11275.4|11273.9|11274.1|11272.5|507
1594159800000|2020-07-07 22:10:00|11274.9|11273.1|11275|11273.5|11275.5|11274.1|11274.4|11272.8|380
1594160100000|2020-07-07 22:15:00|11275.1|11273.7|11275.9|11275|11276.4|11275|11275|11273.6|346
1594160400000|2020-07-07 22:20:00|11276|11274.9|11275.6|11274.7|11276.8|11275.4|11275.4|11274|348
1594160700000|2020-07-07 22:25:00|11275.7|11274.8|11275.3|11274.4|11276|11274.9|11275|11274.1|153
1594161000000|2020-07-07 22:30:00|11275.4|11274.5|11274|11273.1|11275.8|11274.8|11273.1|11272.2|210
1594161300000|2020-07-07 22:35:00|11273.9|11273|11274.5|11273.6|11275.2|11274.3|11273.6|11272.7|194
1594161600000|2020-07-07 22:40:00|11274.6|11273.7|11275.3|11274.4|11275.7|11274.8|11274.6|11273.7|168
1594161900000|2020-07-07 22:45:00|11275.4|11274.5|11275.7|11274.8|11276.2|11275.3|11275|11274.1|123
1594162200000|2020-07-07 22:50:00|11275.6|11274.6|11275.1|11274.2|11275.8|11274.9|11275|11274.1|48
1594162500000|2020-07-07 22:55:00|11275|11274.1|11274.6|11273.7|11275.2|11274.5|11274.4|11273.5|70
1594162800000|2020-07-07 23:00:00|11274.5|11273.6|11274.8|11273.9|11274.9|11274|11274.1|11272.9|147
1594163100000|2020-07-07 23:05:00|11274.9|11274|11273.2|11272.3|11275.2|11274.3|11272.9|11272|146
1594163400000|2020-07-07 23:10:00|11273.3|11272.4|11273.6|11272.7|11273.7|11272.8|11273.1|11272.2|101
1594163700000|2020-07-07 23:15:00|11273.3|11272.4|11273.7|11272.8|11274.2|11273.3|11273|11272.1|92
1594164000000|2020-07-07 23:20:00|11273.6|11272.7|11274.7|11273.8|11275.1|11274.2|11273.6|11272.7|99
1594164300000|2020-07-07 23:25:00|11274.6|11273.7|11275.3|11274.4|11275.9|11275.1|11274.4|11273.7|150
1594164600000|2020-07-07 23:30:00|11275.4|11274.5|11276.1|11275.2|11276.3|11275.4|11274.6|11273.7|120
1594164900000|2020-07-07 23:35:00|11276|11275.1|11276.3|11275.4|11276.4|11275.5|11275.7|11274.8|115
1594165200000|2020-07-07 23:40:00|11276.4|11275.5|11278.4|11277.5|11278.4|11277.5|11276.3|11275.4|139
1594165500000|2020-07-07 23:45:00|11278.3|11277.4|11277.7|11276.8|11278.3|11277.4|11277.2|11276.3|150
1594165800000|2020-07-07 23:50:00|11277.8|11276.9|11277.1|11276.2|11278.2|11277.3|11276.9|11276|88
1594166100000|2020-07-07 23:55:00|11277.2|11276.3|11275.1|11274.2|11277.2|11276.3|11274.5|11273.6|145
1594166400000|2020-07-08 00:00:00|11275.2|11274.3|11275.7|11274.8|11275.9|11275|11271.9|11271.1|335
1594166700000|2020-07-08 00:05:00|11275.6|11274.7|11277.6|11276.7|11277.6|11276.7|11275|11274.3|278
1594167000000|2020-07-08 00:10:00|11277.7|11276.8|11277|11276.1|11278.6|11277.7|11275.7|11275.1|247
1594167300000|2020-07-08 00:15:00|11276.9|11276|11279.9|11279.3|11280.2|11279.4|11276.7|11275.8|352
1594167600000|2020-07-08 00:20:00|11280|11279.4|11281.6|11280.7|11283.1|11282.3|11279.8|11279.2|268
1594167900000|2020-07-08 00:25:00|11281.5|11280.6|11279.1|11278.2|11281.8|11281|11277.5|11276.6|308
1594168200000|2020-07-08 00:30:00|11279.2|11278.3|11276.1|11275.2|11279.6|11278.7|11275.9|11275.2|283
1594168500000|2020-07-08 00:35:00|11276.2|11275.3|11271.1|11270.2|11276.3|11275.4|11270.4|11269.6|329
1594168800000|2020-07-08 00:40:00|11271.2|11270.3|11270.7|11269.8|11271.6|11270.7|11270.1|11269.2|323
1594169100000|2020-07-08 00:45:00|11270.9|11270.1|11269|11268.1|11271.1|11270.3|11268.6|11267.7|371
1594169400000|2020-07-08 00:50:00|11269.1|11268.2|11268.1|11267.2|11269.7|11268.9|11265.5|11264.7|500
1594169700000|2020-07-08 00:55:00|11268.3|11267.4|11269.5|11268.6|11269.5|11268.6|11267.4|11266.5|394
1594170000000|2020-07-08 01:00:00|11269.4|11268.5|11270.7|11269.8|11272|11271.1|11268.9|11268|338
1594170300000|2020-07-08 01:05:00|11270.8|11269.9|11269.9|11269|11272.3|11271.4|11269.2|11268.3|251
1594170600000|2020-07-08 01:10:00|11269.8|11268.9|11273|11272.1|11273.4|11272.5|11268.7|11267.8|301
1594170900000|2020-07-08 01:15:00|11273.1|11272.2|11271.1|11270.2|11273.5|11272.6|11270.6|11269.9|286
1594171200000|2020-07-08 01:20:00|11271|11270.1|11270.8|11269.9|11271.8|11270.9|11270.7|11269.9|239
1594171500000|2020-07-08 01:25:00|11270.9|11270|11271.2|11270.3|11272.9|11272.2|11270.4|11269.7|287
1594171800000|2020-07-08 01:30:00|11271.1|11270.2|11276.6|11275.7|11277.6|11277|11270.9|11270|428
1594172100000|2020-07-08 01:35:00|11276.7|11275.8|11278.9|11278|11279.4|11278.5|11276.4|11275.7|343
1594172400000|2020-07-08 01:40:00|11278.8|11277.9|11278.6|11277.7|11279.8|11279.2|11278|11277.3|357
1594172700000|2020-07-08 01:45:00|11278.7|11277.8|11276.3|11275.4|11279.1|11278.2|11276.1|11275.4|266
1594173000000|2020-07-08 01:50:00|11276.4|11275.5|11277.6|11276.7|11278.6|11277.7|11276.3|11275.4|270
1594173300000|2020-07-08 01:55:00|11277.5|11276.6|11272.4|11271.5|11277.7|11276.8|11272.2|11271.3|517
1594173600000|2020-07-08 02:00:00|11272.3|11271.4|11272.7|11272.1|11274.4|11273.6|11271.5|11270.6|525
1594173900000|2020-07-08 02:05:00|11273|11272.4|11275.1|11274.2|11275.7|11274.9|11272.6|11271.9|385
1594174200000|2020-07-08 02:10:00|11274.9|11274.3|11274.8|11273.9|11275.9|11275|11274.4|11273.5|240
1594174500000|2020-07-08 02:15:00|11274.6|11273.7|11274.3|11273.4|11276.4|11275.5|11273.8|11272.9|246
1594174800000|2020-07-08 02:20:00|11274.4|11273.5|11274.3|11273.4|11276.3|11275.5|11273.4|11272.6|310
1594175100000|2020-07-08 02:25:00|11274.4|11273.5|11274.2|11273.3|11274.4|11273.5|11272.6|11271.8|280
1594175400000|2020-07-08 02:30:00|11274.1|11273.2|11275.8|11274.9|11275.9|11275|11273.2|11272.4|218
1594175700000|2020-07-08 02:35:00|11275.9|11275|11277.7|11277.1|11278.3|11277.6|11275.4|11274.5|300
1594176000000|2020-07-08 02:40:00|11277.9|11277|11278.3|11277.4|11278.4|11277.6|11276.9|11276|201
1594176300000|2020-07-08 02:45:00|11278.2|11277.3|11278.1|11277.2|11280.2|11279.4|11277.5|11276.8|253
1594176600000|2020-07-08 02:50:00|11278.2|11277.3|11278.1|11277.5|11279.4|11278.8|11277.5|11276.8|213
1594176900000|2020-07-08 02:55:00|11278|11277.4|11279.3|11278.4|11279.7|11278.8|11277.2|11276.3|207
1594177200000|2020-07-08 03:00:00|11279|11278.1|11277.1|11276.2|11279|11278.1|11276.3|11275.7|217
1594177500000|2020-07-08 03:05:00|11277.2|11276.3|11277.7|11276.8|11277.8|11277.1|11276.3|11275.4|182
1594177800000|2020-07-08 03:10:00|11277.8|11276.9|11279|11278.1|11280.2|11279.3|11277.7|11276.8|325
1594178100000|2020-07-08 03:15:00|11279.1|11278.2|11278.8|11277.9|11279.3|11278.6|11277.6|11277|294
1594178400000|2020-07-08 03:20:00|11278.9|11278|11279.7|11278.8|11280.2|11279.4|11278|11277.1|219
1594178700000|2020-07-08 03:25:00|11279.8|11278.9|11279.3|11278.4|11279.9|11279.1|11278.8|11277.9|203
1594179000000|2020-07-08 03:30:00|11279.4|11278.5|11278.5|11277.9|11280|11279.1|11278.1|11277.4|202
1594179300000|2020-07-08 03:35:00|11278.6|11277.7|11278.9|11278.3|11279.4|11278.8|11277.5|11276.8|257
1594179600000|2020-07-08 03:40:00|11278.8|11278.2|11280.8|11279.9|11280.9|11280.2|11278.4|11277.7|299
1594179900000|2020-07-08 03:45:00|11280.7|11279.8|11279.4|11278.5|11281|11280.3|11279.2|11278.5|232
1594180200000|2020-07-08 03:50:00|11279.5|11278.6|11279|11278.4|11280.9|11280.2|11279|11278.3|279
1594180500000|2020-07-08 03:55:00|11279.1|11278.5|11278.6|11277.7|11279.3|11278.7|11277.7|11276.9|214
1594180800000|2020-07-08 04:00:00|11278.4|11277.8|11278.1|11277.5|11279.3|11278.5|11278|11277.3|200
1594181100000|2020-07-08 04:05:00|11278.2|11277.6|11277|11276.4|11278.6|11277.9|11276.4|11275.8|183
1594181400000|2020-07-08 04:10:00|11276.9|11276.3|11278.4|11277.5|11278.8|11278.1|11276.5|11275.8|179
1594181700000|2020-07-08 04:15:00|11278.3|11277.4|11276.4|11275.8|11278.4|11277.5|11276.4|11275.8|183
1594182000000|2020-07-08 04:20:00|11276.5|11275.9|11275.2|11274.3|11276.6|11275.9|11274.9|11274.2|182
1594182300000|2020-07-08 04:25:00|11275|11274.4|11276.4|11275.8|11276.5|11275.8|11274.7|11273.8|192
1594182600000|2020-07-08 04:30:00|11276.3|11275.7|11276.1|11275.2|11276.7|11275.9|11274.3|11273.4|258
1594182900000|2020-07-08 04:35:00|11276.2|11275.3|11275.9|11275|11277|11276.2|11275.3|11274.6|238
1594183200000|2020-07-08 04:40:00|11275.5|11274.9|11276.6|11276|11276.9|11276.1|11274.7|11274|172
1594183500000|2020-07-08 04:45:00|11276.7|11276.1|11276.2|11275.6|11276.8|11276.1|11275.2|11274.3|165
1594183800000|2020-07-08 04:50:00|11276.1|11275.5|11276.2|11275.6|11276.9|11276.1|11275.6|11274.8|158
1594184100000|2020-07-08 04:55:00|11276.3|11275.7|11276.8|11276.2|11278|11277.2|11276.3|11275.6|204
1594184400000|2020-07-08 05:00:00|11276.9|11276.3|11278.4|11277.8|11279.4|11278.6|11276.8|11276.1|214
1594184700000|2020-07-08 05:05:00|11278.3|11277.7|11280.2|11279.6|11281|11280.3|11278.3|11277.7|341
1594185000000|2020-07-08 05:10:00|11280.4|11279.5|11280.1|11279.5|11281.1|11280.5|11279.6|11278.9|198
1594185300000|2020-07-08 05:15:00|11280.2|11279.6|11281.1|11280.2|11283.1|11282.2|11280.1|11279.5|242
1594185600000|2020-07-08 05:20:00|11280.9|11280.3|11279.2|11278.3|11281|11280.3|11279|11278.1|204
1594185900000|2020-07-08 05:25:00|11279.1|11278.2|11277.6|11277|11279.3|11278.6|11277.1|11276.5|194
1594186200000|2020-07-08 05:30:00|11277.5|11276.9|11279.1|11278.2|11279.2|11278.5|11277.5|11276.8|152
1594186500000|2020-07-08 05:35:00|11279.2|11278.3|11281.7|11281.1|11282.3|11281.5|11278.4|11277.6|238
1594186800000|2020-07-08 05:40:00|11281.6|11281|11280.9|11280.3|11281.8|11281.1|11279.9|11279.1|186
1594187100000|2020-07-08 05:45:00|11281|11280.4|11277.4|11276.8|11281.2|11280.4|11275.9|11275|270
1594187400000|2020-07-08 05:50:00|11277.5|11276.9|11276.1|11275.5|11279.3|11278.4|11276.1|11275.4|313
1594187700000|2020-07-08 05:55:00|11276|11275.4|11276.4|11275.5|11276.5|11275.6|11273.8|11273.2|276
1594188000000|2020-07-08 06:00:00|11276.5|11275.6|11273.6|11272.7|11277.6|11276.7|11272.7|11272.1|494
1594188300000|2020-07-08 06:05:00|11273.7|11272.8|11267.2|11266.3|11274.4|11273.6|11266.7|11265.8|608
1594188600000|2020-07-08 06:10:00|11267.1|11266.2|11266.2|11265.3|11268.6|11267.8|11262.9|11262|512
1594188900000|2020-07-08 06:15:00|11265.8|11265.2|11268.3|11267.4|11268.4|11267.5|11265.2|11264.6|493
1594189200000|2020-07-08 06:20:00|11268.2|11267.3|11274.5|11273.6|11275|11274.2|11267.7|11266.8|438
1594189500000|2020-07-08 06:25:00|11274.3|11273.4|11273.4|11272.5|11275.5|11274.6|11272.1|11271.4|491
1594189800000|2020-07-08 06:30:00|11273.7|11272.8|11273.2|11272.6|11274.8|11274.1|11271.6|11271|469
1594190100000|2020-07-08 06:35:00|11273.3|11272.7|11276.5|11275.9|11277.2|11276.5|11272.6|11271.9|413
1594190400000|2020-07-08 06:40:00|11276.7|11275.8|11277|11276.4|11277.3|11276.5|11273|11272.2|482
1594190700000|2020-07-08 06:45:00|11277.1|11276.2|11274.7|11274.1|11277.8|11277|11273.4|11272.6|565
1594191000000|2020-07-08 06:50:00|11274.9|11274|11277.4|11276.5|11278.3|11277.4|11273.9|11273.3|342
1594191300000|2020-07-08 06:55:00|11277.2|11276.6|11276.7|11275.8|11277.5|11276.7|11273.6|11272.9|504
1594191600000|2020-07-08 07:00:00|11276.5|11275.6|11281|11280.4|11282.2|11281.3|11272.8|11272.2|890
1594191900000|2020-07-08 07:05:00|11281.1|11280.5|11286|11285.1|11287.1|11286.3|11279.8|11279.2|933
1594192200000|2020-07-08 07:10:00|11285.7|11285.2|11287.2|11286.3|11287.9|11287|11283.8|11283.1|780
1594192500000|2020-07-08 07:15:00|11287.3|11286.4|11287.9|11287|11290.2|11289.6|11284.8|11284.2|741
1594192800000|2020-07-08 07:20:00|11288|11287.1|11290.6|11290|11293.1|11292.3|11287.9|11287.1|650
1594193100000|2020-07-08 07:25:00|11290.5|11289.9|11291.5|11290.9|11291.8|11291.1|11289.9|11289.3|551
1594193400000|2020-07-08 07:30:00|11291.6|11291|11294|11293.4|11294.8|11294|11290|11289.3|593
1594193700000|2020-07-08 07:35:00|11294.1|11293.5|11289.6|11289|11294.7|11293.9|11289.5|11288.8|566
1594194000000|2020-07-08 07:40:00|11289.5|11288.9|11288.7|11288.1|11289.9|11289.3|11285.7|11284.9|447
1594194300000|2020-07-08 07:45:00|11288.9|11288.3|11287.9|11287.3|11289.2|11288.5|11285.5|11284.9|622
1594194600000|2020-07-08 07:50:00|11288|11287.4|11287.2|11286.6|11290.2|11289.4|11286.5|11285.9|490
1594194900000|2020-07-08 07:55:00|11287.4|11286.8|11289.1|11288.2|11290.3|11289.6|11286.9|11286.2|564
1594195200000|2020-07-08 08:00:00|11289|11288.4|11286.6|11286|11289.1|11288.5|11283.9|11283|616
1594195500000|2020-07-08 08:05:00|11286.7|11286.1|11287.6|11286.7|11289.2|11288.5|11286|11285.2|526
1594195800000|2020-07-08 08:10:00|11287.4|11286.8|11287.6|11287|11289.9|11289.3|11286|11285.4|500
1594196100000|2020-07-08 08:15:00|11287.7|11287.1|11286|11285.4|11288.1|11287.5|11284.8|11284.2|405
1594196400000|2020-07-08 08:20:00|11286.3|11285.7|11286.9|11286.3|11289.5|11288.9|11285.3|11284.6|546
1594196700000|2020-07-08 08:25:00|11286.7|11286.1|11287.5|11286.9|11288.1|11287.5|11285.8|11285.1|525
1594197000000|2020-07-08 08:30:00|11287.7|11286.8|11285.7|11285.1|11288|11287.4|11284.1|11283.3|618
1594197300000|2020-07-08 08:35:00|11285.8|11285.2|11288.3|11287.4|11294.2|11293.3|11285.5|11284.9|947
1594197600000|2020-07-08 08:40:00|11288.2|11287.6|11287.3|11286.4|11289.4|11288.6|11286.3|11285.4|616
1594197900000|2020-07-08 08:45:00|11287.4|11286.5|11288.4|11287.5|11289.2|11288.6|11287|11286.2|476
1594198200000|2020-07-08 08:50:00|11288.5|11287.6|11285.6|11285|11288.5|11287.6|11284.2|11283.5|584
1594198500000|2020-07-08 08:55:00|11285.2|11284.6|11279.2|11278.3|11285.2|11284.6|11278.2|11277.5|692
1594198800000|2020-07-08 09:00:00|11279.4|11278.5|11282.6|11282|11282.8|11282|11277|11276.2|660
1594199100000|2020-07-08 09:05:00|11282.7|11282.1|11280.7|11279.8|11283.2|11282.4|11278.4|11277.6|471
1594199400000|2020-07-08 09:10:00|11280.8|11279.9|11275.1|11274.2|11283.1|11282.2|11274.4|11273.6|667
1594199700000|2020-07-08 09:15:00|11274.9|11274|11271.2|11270.3|11276.4|11275.5|11269.3|11268.4|832
1594200000000|2020-07-08 09:20:00|11271|11270.4|11273.9|11273|11276.3|11275.5|11270.2|11269.4|611
1594200300000|2020-07-08 09:25:00|11274|11273.1|11272.7|11271.8|11274.1|11273.2|11269.6|11268.9|702
1594200600000|2020-07-08 09:30:00|11272.4|11271.7|11271.3|11270.4|11272.7|11272|11269.5|11268.9|594
1594200900000|2020-07-08 09:35:00|11271.4|11270.5|11270.2|11269.6|11272.8|11272.1|11269.2|11268.4|505
1594201200000|2020-07-08 09:40:00|11270.3|11269.7|11267.3|11266.4|11270.8|11270.1|11266.9|11266.1|550
1594201500000|2020-07-08 09:45:00|11267.1|11266.2|11271.9|11271|11273.1|11272.4|11266.3|11265.7|585
1594201800000|2020-07-08 09:50:00|11271.8|11270.9|11274|11273.1|11274.5|11273.8|11270.2|11269.3|551
1594202100000|2020-07-08 09:55:00|11273.7|11272.8|11275.5|11274.9|11275.8|11275|11273.2|11272.5|453
1594202400000|2020-07-08 10:00:00|11275.6|11275|11274.7|11274.1|11275.9|11275.3|11272.8|11272.1|586
1594202700000|2020-07-08 10:05:00|11274.6|11274|11275|11274.4|11275.6|11274.8|11272.4|11271.7|410
1594203000000|2020-07-08 10:10:00|11274.8|11274.2|11274.9|11274.3|11275.5|11274.9|11273.2|11272.5|364
1594203300000|2020-07-08 10:15:00|11274.8|11274.2|11272.1|11271.5|11276.2|11275.6|11271.3|11270.4|469
1594203600000|2020-07-08 10:20:00|11272|11271.4|11270.4|11269.8|11272.9|11272.2|11267.8|11267.2|440
1594203900000|2020-07-08 10:25:00|11270.2|11269.6|11273.5|11272.9|11275|11274.3|11269.7|11269|433
1594204200000|2020-07-08 10:30:00|11273.6|11273|11273.4|11272.5|11274.7|11274.1|11272.5|11271.9|394
1594204500000|2020-07-08 10:35:00|11273.3|11272.7|11272.6|11272|11276.1|11275.5|11271.7|11271|478
1594204800000|2020-07-08 10:40:00|11272.7|11272.1|11277.4|11276.8|11278.5|11277.9|11272.7|11272|438
1594205100000|2020-07-08 10:45:00|11277.5|11276.9|11279.3|11278.7|11280.3|11279.6|11277.3|11276.6|456
1594205400000|2020-07-08 10:50:00|11279.4|11278.8|11282.5|11281.9|11284|11283.4|11278.6|11277.9|468
1594205700000|2020-07-08 10:55:00|11282.4|11281.8|11282.6|11282|11283.6|11283|11280.1|11279.5|458
1594206000000|2020-07-08 11:00:00|11282.8|11281.9|11284.3|11283.7|11285.1|11284.5|11280.6|11279.8|476
1594206300000|2020-07-08 11:05:00|11284.7|11284.1|11281.7|11281.1|11285.3|11284.7|11281.2|11280.5|349
1594206600000|2020-07-08 11:10:00|11281.9|11281.3|11282.2|11281.3|11284.5|11283.9|11281.5|11280.8|359
1594206900000|2020-07-08 11:15:00|11282.3|11281.4|11281.8|11280.9|11282.8|11282.2|11278.5|11277.9|324
1594207200000|2020-07-08 11:20:00|11281.9|11281|11279.3|11278.7|11281.9|11281.2|11279.1|11278.5|311
1594207500000|2020-07-08 11:25:00|11279.4|11278.8|11280.5|11279.9|11281.8|11281.2|11276.4|11275.7|406
1594207800000|2020-07-08 11:30:00|11280.2|11279.6|11285.3|11284.7|11286.1|11285.5|11280|11279.3|443
1594208100000|2020-07-08 11:35:00|11285.2|11284.6|11286.3|11285.4|11287.9|11287.2|11283.6|11282.9|404
1594208400000|2020-07-08 11:40:00|11286.2|11285.3|11289.5|11288.9|11289.6|11289|11286|11285.3|530
1594208700000|2020-07-08 11:45:00|11289.6|11289|11289.1|11288.5|11291|11290.4|11287.7|11287.1|525
1594209000000|2020-07-08 11:50:00|11289.2|11288.6|11295.1|11294.5|11295.8|11295.2|11286.8|11286.1|627
1594209300000|2020-07-08 11:55:00|11295.2|11294.6|11289.4|11288.8|11295.5|11294.9|11289.4|11288.6|613
1594209600000|2020-07-08 12:00:00|11289.5|11288.9|11285.7|11285.1|11292.1|11291.3|11285.2|11284.5|655
1594209900000|2020-07-08 12:05:00|11285.8|11285.2|11284.8|11284.2|11288.4|11287.7|11284.4|11283.8|621
1594210200000|2020-07-08 12:10:00|11284.9|11284.3|11286.6|11286|11287.1|11286.5|11284.4|11283.7|437
1594210500000|2020-07-08 12:15:00|11286.5|11285.9|11285.3|11284.4|11288.4|11287.8|11285|11284.3|544
1594210800000|2020-07-08 12:20:00|11285.4|11284.5|11289.5|11288.9|11290.9|11290.3|11285.4|11284.5|587
1594211100000|2020-07-08 12:25:00|11289.6|11289|11291|11290.4|11292.3|11291.5|11289.2|11288.5|561
1594211400000|2020-07-08 12:30:00|11290.9|11290.3|11286.1|11285.5|11291.1|11290.3|11284.7|11284.1|550
1594211700000|2020-07-08 12:35:00|11286|11285.4|11283.3|11282.7|11286.9|11286.2|11282.4|11281.8|571
1594212000000|2020-07-08 12:40:00|11283.4|11282.8|11279.3|11278.4|11283.9|11283.3|11278.4|11277.8|602
1594212300000|2020-07-08 12:45:00|11279.4|11278.5|11281.3|11280.4|11281.5|11280.9|11278.7|11278|459
1594212600000|2020-07-08 12:50:00|11281.4|11280.5|11283.1|11282.5|11284|11283.3|11280|11279.2|548
1594212900000|2020-07-08 12:55:00|11283|11282.4|11288.6|11288|11290|11289.3|11282.3|11281.7|585
1594213200000|2020-07-08 13:00:00|11288.5|11287.9|11290.5|11289.6|11291.7|11291|11288|11287.1|569
1594213500000|2020-07-08 13:05:00|11290.4|11289.5|11296.6|11296|11298.8|11297.9|11288.9|11288.2|584
1594213800000|2020-07-08 13:10:00|11296.7|11296.1|11294.1|11293.2|11297|11296.4|11293|11292.2|558
1594214100000|2020-07-08 13:15:00|11294.2|11293.3|11295.6|11295|11298.1|11297.4|11294.2|11293.3|516
1594214400000|2020-07-08 13:20:00|11295.8|11294.9|11300.7|11299.8|11304.3|11303.7|11295.8|11294.9|825
1594214700000|2020-07-08 13:25:00|11300.8|11300.2|11306.6|11306|11309.8|11308.9|11300.5|11299.6|888
1594215000000|2020-07-08 13:30:00|11307.1|11306.5|11318.5|11317.9|11320.2|11319.5|11306.7|11305.9|1180
1594215300000|2020-07-08 13:35:00|11318.8|11317.8|11326.7|11325.8|11328.3|11327.4|11318.6|11317.7|1235
1594215600000|2020-07-08 13:40:00|11326.6|11325.7|11328.8|11327.9|11328.8|11328.1|11323.6|11322.9|946
1594215900000|2020-07-08 13:45:00|11328.6|11327.7|11329.6|11329|11334.2|11333.4|11326.6|11325.8|898
1594216200000|2020-07-08 13:50:00|11329.8|11328.9|11329.8|11328.9|11333.7|11332.9|11328|11327.2|901
1594216500000|2020-07-08 13:55:00|11329.7|11328.8|11330.2|11329.3|11331|11330.2|11324.9|11324|846
1594216800000|2020-07-08 14:00:00|11330|11329.4|11329.8|11329.2|11333.3|11332.4|11327.1|11326.3|846
1594217100000|2020-07-08 14:05:00|11329.9|11329.3|11334.6|11334|11340.5|11339.9|11329.9|11329.3|943
1594217400000|2020-07-08 14:10:00|11334.4|11333.5|11341.4|11340.8|11342.4|11341.5|11334.1|11333.4|830
1594217700000|2020-07-08 14:15:00|11341.2|11340.6|11336.2|11335.3|11341.2|11340.6|11333.9|11333.1|822
1594218000000|2020-07-08 14:20:00|11336|11335.4|11342.2|11341.6|11343.6|11342.7|11333.4|11332.6|807
1594218300000|2020-07-08 14:25:00|11342.3|11341.7|11335.5|11334.9|11343.3|11342.6|11334.8|11334|842
1594218600000|2020-07-08 14:30:00|11335.7|11334.8|11339.6|11338.7|11340.2|11339.5|11335.7|11334.8|874
1594218900000|2020-07-08 14:35:00|11339.5|11338.6|11342|11341.4|11343.1|11342.4|11337.6|11336.9|759
1594219200000|2020-07-08 14:40:00|11342.1|11341.5|11335.8|11335.2|11343|11342.3|11335.7|11334.8|796
1594219500000|2020-07-08 14:45:00|11336|11335.4|11340.7|11340.1|11342|11341.2|11335.9|11335|847
1594219800000|2020-07-08 14:50:00|11340.9|11340|11337.1|11336.5|11342.4|11341.5|11335.2|11334.5|960
1594220100000|2020-07-08 14:55:00|11337.2|11336.6|11328.3|11327.7|11338.9|11338.2|11325.7|11324.8|1006
1594220400000|2020-07-08 15:00:00|11328.4|11327.8|11326.9|11326|11329.5|11328.8|11323.1|11322.2|934
1594220700000|2020-07-08 15:05:00|11327|11326.1|11327.4|11326.8|11330.4|11329.7|11325.4|11324.7|709
1594221000000|2020-07-08 15:10:00|11327.2|11326.6|11327.5|11326.9|11329.4|11328.7|11324.6|11324|632
1594221300000|2020-07-08 15:15:00|11327.6|11326.7|11322.4|11321.8|11330.2|11329.4|11322|11321.2|726
1594221600000|2020-07-08 15:20:00|11322.5|11321.6|11318|11317.1|11323|11322.3|11316.4|11315.5|845
1594221900000|2020-07-08 15:25:00|11317.9|11317|11322.5|11321.6|11323.1|11322.2|11315.4|11314.6|823
1594222200000|2020-07-08 15:30:00|11322.6|11321.7|11327.3|11326.7|11330|11329.1|11321.6|11321|888
1594222500000|2020-07-08 15:35:00|11327.4|11326.8|11325.5|11324.6|11329.8|11329.2|11325|11324.1|690
1594222800000|2020-07-08 15:40:00|11325.4|11324.5|11323.7|11323.1|11326.1|11325.5|11323.6|11322.7|642
1594223100000|2020-07-08 15:45:00|11323.6|11323|11322.9|11322|11324.3|11323.5|11319.4|11318.7|664
1594223400000|2020-07-08 15:50:00|11323|11322.4|11324.9|11324|11326.5|11325.7|11321.3|11320.5|572
1594223700000|2020-07-08 15:55:00|11325|11324.1|11328.6|11327.7|11328.8|11328|11321.7|11321|553
1594224000000|2020-07-08 16:00:00|11328.4|11327.8|11330.1|11329.5|11331.2|11330.3|11326.9|11326|544
1594224300000|2020-07-08 16:05:00|11330.2|11329.3|11334.5|11333.9|11335.1|11334.3|11330.1|11329.3|504
1594224600000|2020-07-08 16:10:00|11334.6|11334|11341.1|11340.2|11341.5|11340.8|11334.5|11333.9|621
1594224900000|2020-07-08 16:15:00|11341|11340.4|11349.3|11348.4|11349.3|11348.4|11339.8|11339.1|747
1594225200000|2020-07-08 16:20:00|11349.1|11348.5|11347.4|11346.8|11352.3|11351.4|11347.2|11346.4|789
1594225500000|2020-07-08 16:25:00|11347.6|11346.7|11345|11344.4|11348.3|11347.5|11344|11343.3|511
1594225800000|2020-07-08 16:30:00|11345.1|11344.5|11342.6|11342|11347|11346.4|11342.5|11341.8|595
1594226100000|2020-07-08 16:35:00|11342.7|11341.8|11340.4|11339.5|11343.1|11342.3|11337.9|11337.3|583
1594226400000|2020-07-08 16:40:00|11340.3|11339.8|11340.4|11339.5|11341.3|11340.6|11339.1|11338.3|456
1594226700000|2020-07-08 16:45:00|11340.3|11339.7|11339.1|11338.5|11340.4|11339.8|11338.7|11338.1|362
1594227000000|2020-07-08 16:50:00|11339.3|11338.4|11337.6|11337|11340.3|11339.7|11336.5|11335.8|500
1594227300000|2020-07-08 16:55:00|11337.7|11337.1|11336.4|11335.8|11338.4|11337.8|11335.5|11334.7|460
1594227600000|2020-07-08 17:00:00|11336.3|11335.7|11340.7|11340.1|11341.5|11340.7|11336.2|11335.4|479
1594227900000|2020-07-08 17:05:00|11340.8|11340.2|11339.8|11338.9|11342.7|11341.9|11339.6|11338.8|387
1594228200000|2020-07-08 17:10:00|11339.7|11338.8|11338.3|11337.4|11339.8|11339|11337.5|11336.8|364
1594228500000|2020-07-08 17:15:00|11338.4|11337.5|11338|11337.1|11339|11338.4|11336.6|11335.9|410
1594228800000|2020-07-08 17:20:00|11337.8|11337.2|11334.1|11333.2|11338.6|11337.8|11333.6|11332.9|363
1594229100000|2020-07-08 17:25:00|11334.2|11333.3|11333.4|11332.5|11334.8|11334|11330.6|11329.7|493
1594229400000|2020-07-08 17:30:00|11333.3|11332.4|11337.8|11337.2|11337.9|11337.3|11333.3|11332.4|314
1594229700000|2020-07-08 17:35:00|11338|11337.4|11338.7|11337.8|11340.1|11339.4|11337.4|11336.8|423
1594230000000|2020-07-08 17:40:00|11338.8|11337.9|11337.6|11336.7|11339.7|11338.9|11337.6|11336.7|343
1594230300000|2020-07-08 17:45:00|11337.7|11336.8|11338.3|11337.7|11339.5|11338.8|11336.6|11335.7|357
1594230600000|2020-07-08 17:50:00|11338.5|11337.6|11334.2|11333.3|11339.7|11339|11334.1|11333.2|453
1594230900000|2020-07-08 17:55:00|11334.4|11333.8|11334.7|11333.8|11336|11335.1|11331.1|11330.4|489
1594231200000|2020-07-08 18:00:00|11334.6|11333.7|11333.5|11332.6|11338.3|11337.5|11333.4|11332.6|676
1594231500000|2020-07-08 18:05:00|11333.4|11332.8|11334.7|11333.8|11337.2|11336.4|11333.4|11332.6|428
1594231800000|2020-07-08 18:10:00|11334.6|11334|11336.4|11335.5|11336.6|11335.8|11333.8|11333|468
1594232100000|2020-07-08 18:15:00|11336.2|11335.6|11335.8|11334.9|11336.6|11336|11334.1|11333.4|303
1594232400000|2020-07-08 18:20:00|11335.6|11335|11335.1|11334.5|11335.9|11335.1|11334.2|11333.4|371
1594232700000|2020-07-08 18:25:00|11335.2|11334.3|11336.1|11335.5|11337.2|11336.4|11334.6|11333.8|353
1594233000000|2020-07-08 18:30:00|11335.8|11335.2|11335.5|11334.6|11336.3|11335.7|11334.7|11334|348
1594233300000|2020-07-08 18:35:00|11335.4|11334.8|11336.1|11335.5|11336.4|11335.6|11335.2|11334.4|355
1594233600000|2020-07-08 18:40:00|11336.2|11335.6|11334|11333.4|11336.3|11335.7|11333.6|11332.8|279
1594233900000|2020-07-08 18:45:00|11334.1|11333.2|11335.9|11335.3|11335.9|11335.3|11333.8|11333.2|273
1594234200000|2020-07-08 18:50:00|11335.8|11335.2|11336.9|11336|11338.5|11337.8|11335.7|11335|295
1594234500000|2020-07-08 18:55:00|11337|11336.4|11336.3|11335.4|11338.2|11337.4|11336.2|11335.3|451
1594234800000|2020-07-08 19:00:00|11336.1|11335.2|11336|11335.1|11337.1|11336.4|11335.5|11334.9|366
1594235100000|2020-07-08 19:05:00|11336.1|11335.2|11336.5|11335.6|11336.6|11335.8|11333.7|11332.8|354
1594235400000|2020-07-08 19:10:00|11336.8|11335.9|11333.5|11332.6|11337|11336.1|11330.3|11329.4|462
1594235700000|2020-07-08 19:15:00|11333.2|11332.7|11333.3|11332.7|11334.1|11333.3|11332.2|11331.3|378
1594236000000|2020-07-08 19:20:00|11333.2|11332.6|11335.5|11334.6|11336.3|11335.5|11332.9|11332|621
1594236300000|2020-07-08 19:25:00|11335.6|11334.7|11334.4|11333.5|11335.9|11335|11333.1|11332.2|546
1594236600000|2020-07-08 19:30:00|11334.2|11333.6|11332.5|11331.9|11335.5|11334.7|11332.4|11331.8|559
1594236900000|2020-07-08 19:35:00|11332.6|11332|11330.4|11329.8|11335.3|11334.5|11330|11329.3|455
1594237200000|2020-07-08 19:40:00|11330.5|11329.6|11329.8|11328.9|11330.7|11329.9|11328.8|11328|414
1594237500000|2020-07-08 19:45:00|11329.9|11329|11329.2|11328.3|11330.3|11329.6|11328.5|11327.8|277
1594237800000|2020-07-08 19:50:00|11329.3|11328.4|11330|11329.4|11330.3|11329.5|11328|11327.4|278
1594238100000|2020-07-08 19:55:00|11330.2|11329.3|11332.9|11332|11333.6|11332.7|11328.9|11328.2|360
1594238400000|2020-07-08 20:00:00|11332.8|11331.9|11333|11332.1|11333|11332.1|11331.5|11330.8|226
1594238700000|2020-07-08 20:05:00|11332.8|11332.2|11331.9|11331|11334.4|11333.5|11331.8|11331|231
1594239000000|2020-07-08 20:10:00|11331.8|11330.9|11332.1|11331.5|11332.2|11331.5|11330.8|11329.9|183
1594239300000|2020-07-08 20:15:00|11332|11331.4|11332.2|11331.6|11332.9|11332|11331.5|11330.7|187
1594239600000|2020-07-08 20:20:00|11331.9|11331.3|11332|11331.1|11332.4|11331.6|11330.9|11330.2|149
1594239900000|2020-07-08 20:25:00|11332.1|11331.2|11331.1|11330.2|11334.1|11333.2|11330.9|11330.2|256
1594240200000|2020-07-08 20:30:00|11331|11330.4|11333.8|11332.9|11333.8|11332.9|11330.9|11330.2|199
1594240500000|2020-07-08 20:35:00|11333.9|11333|11332.2|11331.6|11333.9|11333|11331.1|11330.3|138
1594240800000|2020-07-08 20:40:00|11332.3|11331.4|11332|11331.1|11332.8|11331.9|11331.7|11330.9|115
1594241100000|2020-07-08 20:45:00|11332.2|11331.3|11331.3|11330.4|11332.8|11331.9|11330.7|11329.9|225
1594241400000|2020-07-08 20:50:00|11331.2|11330.3|11331.4|11330.5|11332.1|11331.2|11330.7|11329.9|159
1594241700000|2020-07-08 20:55:00|11331.6|11330.7|11330.9|11329.3|11331.9|11331|11329.9|11328.3|435
1594242000000|2020-07-08 21:00:00|11331.1|11328.1|11331.9|11329.2|11331.9|11330|11330.4|11327|37
1594242300000|2020-07-08 21:05:00|11332|11329.3|11332.3|11328|11333|11329.3|11331.9|11327.1|95
1594242600000|2020-07-08 21:10:00|11332.4|11327.8|11332.7|11327.8|11333.3|11328.9|11331.9|11326.8|148
1594242900000|2020-07-08 21:15:00|11332.8|11327.9|11332.4|11328.9|11332.9|11330|11332.1|11327.8|196
1594243200000|2020-07-08 21:20:00|11332.5|11328.8|11332.2|11329.9|11332.5|11331|11331.7|11328.6|141
1594243500000|2020-07-08 21:25:00|11332.3|11330.2|11331.9|11330.1|11332.4|11330.9|11331.8|11329.1|189
1594243800000|2020-07-08 21:30:00|11332.1|11330|11331.8|11329.4|11332.6|11330.3|11331.7|11327.7|255
1594244100000|2020-07-08 21:35:00|11331.9|11329.5|11331.4|11327.3|11332.7|11329.9|11330.7|11326.7|437
1594244400000|2020-07-08 21:40:00|11331.3|11327.2|11332|11328.4|11332.6|11328.9|11331|11326.9|394
1594244700000|2020-07-08 21:45:00|11332.1|11328.3|11337.4|11331.4|11339.1|11333.1|11331.9|11328|468
1594245000000|2020-07-08 21:50:00|11337.1|11331.1|11334.6|11328.6|11338.6|11332.6|11333.8|11327.8|448
1594245300000|2020-07-08 21:55:00|11334.9|11328.9|11335.2|11329.2|11336.8|11331.4|11334.5|11328.5|263
1594245600000|2020-07-08 22:00:00|11335.1|11329.1|11332.8|11331.9|11335.9|11332.3|11332.6|11328.3|645
1594245900000|2020-07-08 22:05:00|11332.6|11331.7|11331.6|11330.7|11333.6|11332.1|11329.9|11329|390
1594246200000|2020-07-08 22:10:00|11331.7|11330.5|11331.3|11330.4|11331.9|11330.8|11331|11329.8|213
1594246500000|2020-07-08 22:15:00|11331.2|11330.3|11331.9|11331|11332.4|11331.4|11331.2|11330.3|194
1594246800000|2020-07-08 22:20:00|11332|11331.1|11332.1|11331.2|11332.4|11331.3|11331.9|11330.9|82
1594247100000|2020-07-08 22:25:00|11332|11331.1|11332.9|11332|11333.4|11332.2|11331.5|11330.5|136
1594247400000|2020-07-08 22:30:00|11332.7|11331.8|11333.3|11332.4|11333.3|11332.4|11332.3|11331|177
1594247700000|2020-07-08 22:35:00|11333.2|11332.3|11332.8|11331.9|11333.3|11332.4|11332.4|11331.4|149
1594248000000|2020-07-08 22:40:00|11332.9|11332|11333.7|11332.8|11333.8|11332.8|11332.7|11331.8|137
1594248300000|2020-07-08 22:45:00|11333.8|11332.9|11333.9|11333|11334.4|11333.5|11333.2|11332.3|167
1594248600000|2020-07-08 22:50:00|11333.7|11332.8|11332.6|11331.7|11333.8|11332.9|11332.6|11331.7|117
1594248900000|2020-07-08 22:55:00|11332.7|11331.8|11333.2|11332.3|11333.4|11332.4|11332.5|11331.6|139
1594249200000|2020-07-08 23:00:00|11333|11332.1|11333.6|11332.7|11333.7|11332.8|11332.3|11331.4|146
1594249500000|2020-07-08 23:05:00|11333.5|11332.6|11333.7|11332.8|11334.4|11333.4|11333.2|11332.3|149
1594249800000|2020-07-08 23:10:00|11333.8|11332.9|11333.7|11332.8|11333.8|11332.9|11333.2|11332.3|86
1594250100000|2020-07-08 23:15:00|11334.1|11333.2|11334.9|11334|11335.3|11334.7|11333.8|11333|130
1594250400000|2020-07-08 23:20:00|11334.8|11333.9|11334.5|11333.6|11334.9|11334.2|11333.9|11333.1|138
1594250700000|2020-07-08 23:25:00|11334.4|11333.5|11335.8|11334.9|11336.2|11335.3|11334.4|11333.5|83
1594251000000|2020-07-08 23:30:00|11335.7|11334.8|11336.3|11335.4|11336.7|11335.8|11334.6|11333.8|182
1594251300000|2020-07-08 23:35:00|11336.4|11335.5|11337|11336.1|11337.7|11336.8|11335.8|11334.9|160
1594251600000|2020-07-08 23:40:00|11337.2|11336.3|11337.9|11337|11338.6|11337.7|11336.6|11335.8|178
1594251900000|2020-07-08 23:45:00|11337.8|11336.9|11338.5|11337.6|11338.9|11338|11337.7|11336.9|171
1594252200000|2020-07-08 23:50:00|11338.6|11337.7|11338.3|11337.4|11339.1|11338.3|11337.8|11336.9|117
1594252500000|2020-07-08 23:55:00|11337.9|11337.3|11337.8|11336.9|11338.3|11337.6|11337.3|11336.4|113
1594252800000|2020-07-09 00:00:00|11338|11337.1|11339.8|11338.9|11343.4|11342.5|11336.8|11335.9|408
1594253100000|2020-07-09 00:05:00|11339.7|11339.1|11341.2|11340.3|11342.5|11341.9|11339.5|11338.8|245
1594253400000|2020-07-09 00:10:00|11341.3|11340.4|11346.2|11345.3|11347.3|11346.4|11340.8|11340.1|351
1594253700000|2020-07-09 00:15:00|11346.3|11345.4|11344.6|11343.7|11346.3|11345.4|11341.9|11341.1|422
1594254000000|2020-07-09 00:20:00|11344.7|11343.8|11341.7|11340.8|11344.7|11343.8|11341.3|11340.4|262
1594254300000|2020-07-09 00:25:00|11341.6|11340.7|11340.5|11339.6|11341.7|11340.8|11338.9|11338|204
1594254600000|2020-07-09 00:30:00|11340.6|11339.7|11340.6|11339.7|11340.8|11339.9|11338.8|11338.2|145
1594254900000|2020-07-09 00:35:00|11340.7|11339.8|11339.4|11338.5|11341.1|11340.4|11339.1|11338.3|122
1594255200000|2020-07-09 00:40:00|11339.3|11338.4|11338.6|11337.7|11341.1|11340.2|11338.4|11337.5|277
1594255500000|2020-07-09 00:45:00|11338.5|11337.6|11338|11337.4|11339.2|11338.3|11336.5|11335.7|191
1594255800000|2020-07-09 00:50:00|11337.9|11337.3|11334.7|11333.8|11338.2|11337.5|11333.5|11332.7|317
1594256100000|2020-07-09 00:55:00|11334.8|11333.9|11334.2|11333.6|11336.1|11335.2|11333.5|11332.9|316
1594256400000|2020-07-09 01:00:00|11334|11333.4|11333.4|11332.5|11335.7|11335|11332.3|11331.4|393
1594256700000|2020-07-09 01:05:00|11333.3|11332.4|11330.8|11329.9|11335.7|11334.8|11330.7|11329.8|280
1594257000000|2020-07-09 01:10:00|11331.2|11330.3|11333.6|11332.7|11333.8|11332.9|11330.3|11329.4|363
1594257300000|2020-07-09 01:15:00|11333.5|11332.6|11333.8|11332.9|11333.8|11333|11330.7|11329.9|425
1594257600000|2020-07-09 01:20:00|11333.6|11333|11334.3|11333.4|11334.9|11334.1|11332.7|11331.8|306
1594257900000|2020-07-09 01:25:00|11334.4|11333.5|11332.9|11332|11334.4|11333.7|11331.6|11330.9|146
1594258200000|2020-07-09 01:30:00|11332.8|11331.9|11330.6|11330|11333.3|11332.4|11328.1|11327.2|455
1594258500000|2020-07-09 01:35:00|11330.7|11329.8|11334.4|11333.5|11335.2|11334.5|11330.1|11329.3|478
1594258800000|2020-07-09 01:40:00|11334.3|11333.4|11336.8|11335.9|11337.9|11337|11334.3|11333.4|377
1594259100000|2020-07-09 01:45:00|11336.9|11336|11335.6|11334.7|11337.7|11336.8|11333.6|11332.9|471
1594259400000|2020-07-09 01:50:00|11335.8|11335|11338.9|11338|11339.4|11338.6|11335.6|11334.8|384
1594259700000|2020-07-09 01:55:00|11338.7|11337.8|11338.5|11337.9|11339.7|11339|11337.5|11336.9|370
1594260000000|2020-07-09 02:00:00|11338.4|11337.8|11340.4|11339.8|11340.5|11339.9|11337.4|11336.7|384
1594260300000|2020-07-09 02:05:00|11340.5|11339.9|11336.2|11335.6|11340.8|11340.1|11336.1|11335.3|314
1594260600000|2020-07-09 02:10:00|11336.1|11335.5|11338.6|11338|11338.7|11338.1|11336|11335.2|362
1594260900000|2020-07-09 02:15:00|11338.4|11337.8|11342.5|11341.9|11343.1|11342.3|11338.2|11337.6|336
1594261200000|2020-07-09 02:20:00|11342.6|11342|11341.9|11341.3|11343.1|11342.4|11341|11340.4|395
1594261500000|2020-07-09 02:25:00|11342|11341.4|11343.2|11342.6|11344|11343.2|11341.8|11341.1|356
1594261800000|2020-07-09 02:30:00|11343|11342.4|11343.5|11342.6|11344.1|11343.3|11341|11340.2|380
1594262100000|2020-07-09 02:35:00|11343.1|11342.5|11343.5|11342.9|11344.9|11344.2|11343.1|11342.5|245
1594262400000|2020-07-09 02:40:00|11343.6|11343|11346.2|11345.6|11346.7|11345.9|11343.4|11342.8|284
1594262700000|2020-07-09 02:45:00|11346.1|11345.5|11345.4|11344.8|11346.3|11345.6|11343.1|11342.5|399
1594263000000|2020-07-09 02:50:00|11345.7|11345|11345.9|11345|11346.4|11345.6|11343.2|11342.5|353
1594263300000|2020-07-09 02:55:00|11345.7|11345.1|11347|11346.4|11347.8|11347.2|11344.8|11344|328
1594263600000|2020-07-09 03:00:00|11347.1|11346.2|11346.1|11345.5|11347.1|11346.3|11344.5|11343.9|236
1594263900000|2020-07-09 03:05:00|11346.2|11345.3|11344.9|11344.3|11346.2|11345.4|11343.9|11343.3|254
1594264200000|2020-07-09 03:10:00|11344.8|11344.2|11347.5|11346.9|11347.6|11346.9|11344.7|11344.1|268
1594264500000|2020-07-09 03:15:00|11347.4|11346.8|11347.6|11347|11348.8|11348.1|11346.3|11345.6|305
1594264800000|2020-07-09 03:20:00|11347.5|11346.9|11348|11347.1|11348.3|11347.7|11346.3|11345.6|330
1594265100000|2020-07-09 03:25:00|11347.8|11347.2|11346.5|11345.6|11347.9|11347.3|11346.1|11345.4|230
1594265400000|2020-07-09 03:30:00|11346.4|11345.5|11347.6|11347|11348.1|11347.4|11346.2|11345.5|198
1594265700000|2020-07-09 03:35:00|11347.7|11346.8|11346.8|11346.2|11348|11347.1|11346.4|11345.8|173
1594266000000|2020-07-09 03:40:00|11347|11346.4|11347.6|11346.7|11347.7|11347|11346.1|11345.5|163
1594266300000|2020-07-09 03:45:00|11347.5|11346.6|11359.9|11359|11361.6|11360.7|11347.5|11346.6|854
1594266600000|2020-07-09 03:50:00|11360|11359.1|11360.1|11359.5|11364.4|11363.5|11357.5|11356.8|575
1594266900000|2020-07-09 03:55:00|11360|11359.4|11362.8|11362.2|11362.8|11362.2|11360|11359.2|323
1594267200000|2020-07-09 04:00:00|11362.6|11361.7|11366|11365.1|11366.4|11365.8|11362.1|11361.4|377
1594267500000|2020-07-09 04:05:00|11365.9|11365|11369.7|11369.1|11370.5|11369.7|11365.7|11364.9|573
1594267800000|2020-07-09 04:10:00|11369.6|11369|11366.3|11365.4|11370.5|11369.7|11365.6|11365|430
1594268100000|2020-07-09 04:15:00|11366.2|11365.6|11367.5|11366.9|11371.1|11370.3|11366.2|11365.5|501
1594268400000|2020-07-09 04:20:00|11367.4|11366.8|11363.9|11363.3|11368.4|11367.8|11363.5|11362.9|430
1594268700000|2020-07-09 04:25:00|11364|11363.4|11364.4|11363.8|11364.8|11364.1|11362.4|11361.7|311
1594269000000|2020-07-09 04:30:00|11364.3|11363.7|11365.3|11364.4|11365.6|11364.9|11364.2|11363.6|299
1594269300000|2020-07-09 04:35:00|11365.5|11364.7|11367.4|11366.8|11368.4|11367.7|11364.7|11364.1|360
1594269600000|2020-07-09 04:40:00|11367.6|11366.7|11365.8|11365.2|11367.9|11367.1|11364|11363.2|309
1594269900000|2020-07-09 04:45:00|11365.9|11365.3|11363.1|11362.5|11365.9|11365.3|11362.2|11361.5|294
1594270200000|2020-07-09 04:50:00|11363.2|11362.6|11364.9|11364.3|11366.4|11365.6|11363.1|11362.4|276
1594270500000|2020-07-09 04:55:00|11365|11364.4|11365.3|11364.7|11366.7|11366.1|11364.8|11364.2|256
1594270800000|2020-07-09 05:00:00|11365.4|11364.8|11365.4|11364.8|11365.6|11365|11363|11362.2|283
1594271100000|2020-07-09 05:05:00|11365.3|11364.7|11365.1|11364.5|11365.6|11365|11363.9|11363.1|183
1594271400000|2020-07-09 05:10:00|11365|11364.4|11364.6|11364|11365.1|11364.5|11363.2|11362.5|206
1594271700000|2020-07-09 05:15:00|11364.5|11363.9|11363.7|11362.8|11365.7|11365|11363|11362.3|207
1594272000000|2020-07-09 05:20:00|11363.8|11362.9|11364.1|11363.5|11365|11364.2|11362.9|11362.3|219
1594272300000|2020-07-09 05:25:00|11364.2|11363.6|11367.3|11366.7|11368.1|11367.5|11364.1|11363.5|228
1594272600000|2020-07-09 05:30:00|11367.1|11366.5|11363.7|11363.1|11367.4|11366.8|11363.5|11362.9|379
1594272900000|2020-07-09 05:35:00|11363.6|11363|11361.1|11360.5|11364.3|11363.6|11361|11360.4|275
1594273200000|2020-07-09 05:40:00|11361.2|11360.6|11360|11359.4|11362.4|11361.8|11360|11359.3|341
1594273500000|2020-07-09 05:45:00|11359.9|11359.3|11360|11359.4|11361.4|11360.8|11359|11358.4|438
1594273800000|2020-07-09 05:50:00|11360.1|11359.5|11360.2|11359.3|11361|11360.3|11359.1|11358.4|298
1594274100000|2020-07-09 05:55:00|11359.9|11359.4|11365|11364.1|11365.6|11364.8|11359.4|11358.8|406
1594274400000|2020-07-09 06:00:00|11365.1|11364.2|11366.2|11365.6|11368.1|11367.3|11364.5|11363.7|554
1594274700000|2020-07-09 06:05:00|11366.1|11365.5|11360.8|11359.9|11366.2|11365.6|11360.1|11359.3|537
1594275000000|2020-07-09 06:10:00|11360.6|11360|11360.1|11359.2|11361.9|11361.1|11358.1|11357.5|565
1594275300000|2020-07-09 06:15:00|11359.8|11359.1|11356.8|11356.2|11359.8|11359.1|11355.1|11354.3|589
1594275600000|2020-07-09 06:20:00|11356.7|11356.1|11358.6|11358|11359.5|11358.9|11356.3|11355.6|488
1594275900000|2020-07-09 06:25:00|11358.7|11358.1|11355.7|11355.1|11360|11359.4|11355|11354.4|560
1594276200000|2020-07-09 06:30:00|11355.8|11355.2|11356.6|11356|11358.9|11358.3|11355.6|11355|450
1594276500000|2020-07-09 06:35:00|11356.7|11356.1|11356.4|11355.8|11357.8|11357.2|11354.7|11354.1|369
1594276800000|2020-07-09 06:40:00|11356.5|11355.9|11357.6|11357|11358.5|11357.9|11355.3|11354.7|349
1594277100000|2020-07-09 06:45:00|11357.5|11356.9|11361.7|11360.8|11362.8|11362.1|11356.9|11356.3|501
1594277400000|2020-07-09 06:50:00|11361.5|11360.9|11361.1|11360.2|11363.3|11362.7|11359.9|11359.3|397
1594277700000|2020-07-09 06:55:00|11360.9|11360.3|11356|11355.4|11361|11360.3|11355.2|11354.5|550
1594278000000|2020-07-09 07:00:00|11356.2|11355.3|11360.3|11359.4|11362|11361.4|11355.5|11354.9|757
1594278300000|2020-07-09 07:05:00|11360.4|11359.8|11355.2|11354.3|11360.4|11359.8|11349|11348.1|973
1594278600000|2020-07-09 07:10:00|11355.1|11354.5|11356.8|11355.9|11358|11357.3|11351.5|11350.9|850
1594278900000|2020-07-09 07:15:00|11356.6|11356|11356.9|11356.3|11358.1|11357.3|11354.4|11353.8|643
1594279200000|2020-07-09 07:20:00|11356.8|11356.2|11352.4|11351.8|11357.1|11356.5|11350.4|11349.5|727
1594279500000|2020-07-09 07:25:00|11352.5|11351.9|11348.7|11348.1|11353.2|11352.4|11346.9|11346.3|657
1594279800000|2020-07-09 07:30:00|11348.6|11348|11334.8|11333.9|11348.9|11348.3|11331.1|11330.1|1146
1594280100000|2020-07-09 07:35:00|11334.6|11334|11330.7|11329.8|11334.7|11334|11325.6|11325|992
1594280400000|2020-07-09 07:40:00|11330.5|11329.6|11333.6|11333|11335.4|11334.7|11329.7|11329.1|628
1594280700000|2020-07-09 07:45:00|11333.7|11333.1|11332.6|11332|11334.4|11333.8|11331.7|11331|657
1594281000000|2020-07-09 07:50:00|11332.8|11331.9|11336.5|11335.6|11337.1|11336.5|11331.5|11330.7|616
1594281300000|2020-07-09 07:55:00|11336.4|11335.5|11336.6|11336|11341|11340.4|11336.1|11335.4|681
1594281600000|2020-07-09 08:00:00|11336.7|11336.1|11337.6|11337|11337.8|11337|11332.5|11331.7|677
1594281900000|2020-07-09 08:05:00|11337.7|11337.1|11341.8|11341.2|11342.8|11342.2|11337.6|11336.9|641
1594282200000|2020-07-09 08:10:00|11342.1|11341.5|11341.9|11341.3|11342.4|11341.8|11339.8|11339|550
1594282500000|2020-07-09 08:15:00|11341.7|11341.1|11338.7|11338.1|11345.5|11344.9|11336.7|11335.9|633
1594282800000|2020-07-09 08:20:00|11338.8|11337.9|11336.4|11335.8|11339.2|11338.5|11334.7|11334.1|572
1594283100000|2020-07-09 08:25:00|11336.5|11335.9|11337.2|11336.3|11339.1|11338.5|11335.4|11334.8|492
1594283400000|2020-07-09 08:30:00|11337.1|11336.2|11335.5|11334.6|11338|11337.4|11334.5|11333.7|568
1594283700000|2020-07-09 08:35:00|11335|11334.4|11336.4|11335.5|11336.4|11335.6|11333.5|11332.6|499
1594284000000|2020-07-09 08:40:00|11336.2|11335.6|11331.9|11331|11336.2|11335.6|11329.3|11328.4|585
1594284300000|2020-07-09 08:45:00|11331.7|11331.1|11333.4|11332.8|11334.6|11334|11327.6|11327|639
1594284600000|2020-07-09 08:50:00|11333.5|11332.9|11334.1|11333.2|11336.6|11335.9|11333|11332.4|615
1594284900000|2020-07-09 08:55:00|11334.4|11333.5|11329.7|11329.1|11335.3|11334.7|11329|11328.3|640
1594285200000|2020-07-09 09:00:00|11329.8|11329.2|11328|11327.4|11330.3|11329.5|11327.5|11326.9|581
1594285500000|2020-07-09 09:05:00|11328.1|11327.5|11324.4|11323.5|11329.3|11328.7|11320.3|11319.5|791
1594285800000|2020-07-09 09:10:00|11324.6|11323.8|11324.8|11323.9|11326.1|11325.4|11321.7|11321.1|593
1594286100000|2020-07-09 09:15:00|11324.7|11323.8|11325.4|11324.8|11326.9|11326.1|11323.5|11322.8|593
1594286400000|2020-07-09 09:20:00|11325.3|11324.7|11322.3|11321.7|11325.5|11324.8|11321.6|11321|486
1594286700000|2020-07-09 09:25:00|11322.2|11321.6|11323.1|11322.5|11325.6|11325|11320.4|11319.8|532
1594287000000|2020-07-09 09:30:00|11323|11322.4|11327.4|11326.8|11327.7|11327.1|11321.5|11320.8|598
1594287300000|2020-07-09 09:35:00|11327.2|11326.6|11330.1|11329.5|11330.5|11329.9|11326.8|11326.2|513
1594287600000|2020-07-09 09:40:00|11329.6|11329|11328.9|11328.3|11330.1|11329.5|11327.4|11326.5|499
1594287900000|2020-07-09 09:45:00|11329|11328.4|11333.6|11332.7|11334.1|11333.5|11328.5|11327.8|635
1594288200000|2020-07-09 09:50:00|11333.7|11332.8|11333|11332.4|11333.7|11333|11330.2|11329.6|612
1594288500000|2020-07-09 09:55:00|11332.9|11332.3|11331.6|11330.7|11334.7|11334.1|11331.4|11330.7|601
1594288800000|2020-07-09 10:00:00|11331.7|11330.8|11330.3|11329.4|11332|11331.3|11328.3|11327.6|641
1594289100000|2020-07-09 10:05:00|11330.2|11329.6|11328.9|11328|11333|11332.2|11328.9|11328|567
1594289400000|2020-07-09 10:10:00|11329|11328.1|11327.6|11326.7|11331.5|11330.8|11327.4|11326.6|477
1594289700000|2020-07-09 10:15:00|11327.7|11327|11326.9|11326.3|11329.8|11329.2|11326.7|11326|505
1594290000000|2020-07-09 10:20:00|11326.8|11326.2|11328.9|11328.3|11329.2|11328.6|11325.4|11324.6|401
1594290300000|2020-07-09 10:25:00|11328.8|11328.2|11329.7|11329.1|11330|11329.3|11327.4|11326.8|483
1594290600000|2020-07-09 10:30:00|11329.8|11329.2|11328.6|11327.7|11330.6|11330|11325.4|11324.7|657
1594290900000|2020-07-09 10:35:00|11328.7|11327.8|11329.1|11328.2|11329.7|11328.9|11326.8|11326.1|487
1594291200000|2020-07-09 10:40:00|11329|11328.1|11326|11325.4|11329.1|11328.4|11324.8|11324.2|473
1594291500000|2020-07-09 10:45:00|11325.9|11325.3|11325.4|11324.8|11327.6|11327|11324.4|11323.8|610
1594291800000|2020-07-09 10:50:00|11325.5|11324.9|11318.8|11318.2|11326.1|11325.5|11316.7|11315.9|688
1594292100000|2020-07-09 10:55:00|11318.5|11317.9|11322.6|11322|11323.1|11322.4|11317|11316.4|661
1594292400000|2020-07-09 11:00:00|11323|11322.1|11324|11323.4|11326.7|11325.9|11322.4|11321.6|594
1594292700000|2020-07-09 11:05:00|11324.2|11323.3|11324.8|11323.9|11327.6|11327|11323.1|11322.4|455
1594293000000|2020-07-09 11:10:00|11324.7|11323.8|11326|11325.1|11327.8|11327.2|11321.6|11321|494
1594293300000|2020-07-09 11:15:00|11325.9|11325.3|11324|11323.4|11327.3|11326.5|11323.6|11323|465
1594293600000|2020-07-09 11:20:00|11324.1|11323.5|11325.5|11324.9|11325.7|11325|11322|11321.2|571
1594293900000|2020-07-09 11:25:00|11325.2|11324.6|11327.2|11326.6|11329.3|11328.7|11324.4|11323.8|541
1594294200000|2020-07-09 11:30:00|11326.9|11326.3|11328.9|11328.3|11331.3|11330.5|11326.2|11325.6|608
1594294500000|2020-07-09 11:35:00|11329|11328.4|11334.3|11333.7|11337.1|11336.4|11327.5|11326.9|606
1594294800000|2020-07-09 11:40:00|11334.8|11334.2|11338.9|11338.3|11338.9|11338.3|11332.6|11331.8|482
1594295100000|2020-07-09 11:45:00|11338.8|11338.2|11335|11334.4|11339.4|11338.8|11334.7|11334|497
1594295400000|2020-07-09 11:50:00|11335.1|11334.5|11338.3|11337.7|11340.3|11339.7|11334.3|11333.7|488
1594295700000|2020-07-09 11:55:00|11338.4|11337.8|11343.1|11342.5|11346|11345.1|11338.4|11337.8|713
1594296000000|2020-07-09 12:00:00|11343|11342.4|11347.2|11346.6|11347.9|11347.3|11342.9|11342.1|724
1594296300000|2020-07-09 12:05:00|11347.1|11346.5|11343.3|11342.4|11347.3|11346.7|11342.4|11341.5|535
1594296600000|2020-07-09 12:10:00|11343.2|11342.3|11341.8|11340.9|11344.5|11343.9|11341.3|11340.4|626
1594296900000|2020-07-09 12:15:00|11341.7|11341.1|11341|11340.1|11342|11341.3|11338.1|11337.3|494
1594297200000|2020-07-09 12:20:00|11340.9|11340|11341.2|11340.3|11343.8|11343|11339.7|11338.8|506
1594297500000|2020-07-09 12:25:00|11341.1|11340.5|11339.7|11337.1|11341.7|11341.1|11336.2|11335.2|430
1594297800000|2020-07-09 12:30:00|11339.3|11336.9|11334.8|11333.9|11339.9|11338.5|11333.9|11333|649
1594298100000|2020-07-09 12:35:00|11334.4|11333.8|11337.4|11336.5|11341.4|11340.5|11334.1|11333.5|658
1594298400000|2020-07-09 12:40:00|11337.3|11336.4|11344.1|11343.5|11344.5|11343.9|11337.3|11336.4|481
1594298700000|2020-07-09 12:45:00|11344|11343.4|11348.9|11348|11349.2|11348.4|11342.8|11341.9|668
1594299000000|2020-07-09 12:50:00|11348.7|11348.1|11342|11341.4|11348.7|11348.1|11340.9|11340.2|515
1594299300000|2020-07-09 12:55:00|11342.1|11341.5|11344.2|11343.3|11344.4|11343.7|11340.6|11340|426
1594299600000|2020-07-09 13:00:00|11343.9|11343|11336.9|11336.3|11344.6|11343.8|11336.4|11335.7|642
1594299900000|2020-07-09 13:05:00|11336.8|11336.2|11346.5|11345.6|11348.8|11348.1|11335.7|11335.1|586
1594300200000|2020-07-09 13:10:00|11346.6|11345.7|11343.5|11342.6|11347.2|11346.6|11343|11342.1|521
1594300500000|2020-07-09 13:15:00|11343.6|11342.7|11342|11341.1|11344.4|11343.5|11341.4|11340.6|402
1594300800000|2020-07-09 13:20:00|11342.1|11341.2|11345.1|11344.2|11346.9|11346.2|11341.3|11340.4|497
1594301100000|2020-07-09 13:25:00|11345|11344.1|11343.7|11342.8|11346.4|11345.8|11342.7|11341.8|499
1594301400000|2020-07-09 13:30:00|11343.5|11342.6|11336.2|11335.3|11344.3|11343.5|11333.5|11332.6|996
1594301700000|2020-07-09 13:35:00|11336.6|11335.7|11323.2|11322.3|11338.4|11337.5|11322.6|11321.8|1005
1594302000000|2020-07-09 13:40:00|11323.6|11322.7|11330.2|11329.3|11332.5|11331.6|11322.1|11321.3|804
1594302300000|2020-07-09 13:45:00|11330.3|11329.4|11329.6|11328.7|11334.9|11334|11326|11325.1|830
1594302600000|2020-07-09 13:50:00|11329.3|11328.4|11325.7|11324.8|11333.2|11332.4|11324.4|11323.2|1009
1594302900000|2020-07-09 13:55:00|11326.1|11325.2|11327|11326.1|11331.2|11330.4|11325.6|11324.7|630
1594303200000|2020-07-09 14:00:00|11326.9|11326|11335.4|11334.5|11335.7|11334.8|11324.7|11323.8|909
1594303500000|2020-07-09 14:05:00|11335.3|11334.4|11336.2|11335.3|11338.1|11337.2|11331.2|11330.6|744
1594303800000|2020-07-09 14:10:00|11336.1|11335.2|11331.7|11330.8|11338.8|11337.9|11329.8|11328.9|992
1594304100000|2020-07-09 14:15:00|11331.3|11330.7|11311.1|11310.2|11332.4|11331.5|11308.5|11307.3|1194
1594304400000|2020-07-09 14:20:00|11311.3|11310.4|11319.1|11318.2|11319.3|11318.4|11307.3|11306.4|1259
1594304700000|2020-07-09 14:25:00|11319.2|11318.3|11325.8|11324.9|11330.3|11329.4|11318.6|11317.7|1062
1594305000000|2020-07-09 14:30:00|11325.7|11325.1|11326.5|11325.6|11330.6|11329.7|11324.7|11323.8|991
1594305300000|2020-07-09 14:35:00|11326.4|11325.5|11315.9|11315|11327.8|11326.9|11313.2|11312.3|1194
1594305600000|2020-07-09 14:40:00|11315.8|11314.9|11303.5|11302.6|11316|11315.1|11303.5|11302.6|1099
1594305900000|2020-07-09 14:45:00|11303.2|11302.3|11299.8|11298.9|11304.8|11303.9|11293.5|11292.2|1466
1594306200000|2020-07-09 14:50:00|11299.6|11298.7|11295.5|11294.6|11303.3|11302.4|11293|11291.8|1408
1594306500000|2020-07-09 14:55:00|11295.7|11294.8|11295.9|11295|11296.6|11295.9|11290.4|11289.8|1265
1594306800000|2020-07-09 15:00:00|11295.8|11294.9|11290.2|11289.3|11296.3|11295.4|11287.6|11286.7|1313
1594307100000|2020-07-09 15:05:00|11290|11289.1|11293.8|11292.9|11294.9|11294|11285.8|11284.9|1173
1594307400000|2020-07-09 15:10:00|11293.9|11293|11299.2|11298.3|11299.3|11298.5|11293.1|11292.2|981
1594307700000|2020-07-09 15:15:00|11299.3|11298.4|11291.3|11290.4|11299.8|11299.1|11289.7|11288.8|1135
1594308000000|2020-07-09 15:20:00|11291.2|11290.3|11299.9|11299|11300.8|11299.9|11290.6|11289.7|990
1594308300000|2020-07-09 15:25:00|11299.8|11298.9|11303.1|11302.2|11304.1|11303.2|11295.1|11294.2|1070
1594308600000|2020-07-09 15:30:00|11302.9|11302.3|11297.8|11296.9|11303|11302.4|11297.7|11296.8|928
1594308900000|2020-07-09 15:35:00|11297.7|11296.8|11299.7|11298.8|11301.6|11300.7|11297.2|11296.3|762
1594309200000|2020-07-09 15:40:00|11299.8|11298.9|11289.7|11288.8|11300.4|11299.5|11288.3|11287.4|946
1594309500000|2020-07-09 15:45:00|11289.6|11288.7|11294.4|11293.5|11295|11294.1|11288.6|11287.7|808
1594309800000|2020-07-09 15:50:00|11294.3|11293.4|11300.7|11299.8|11300.9|11300|11294.1|11293.2|678
1594310100000|2020-07-09 15:55:00|11300.8|11299.9|11298.3|11297.4|11301.4|11300.5|11297.6|11296.7|661
1594310400000|2020-07-09 16:00:00|11298.2|11297.3|11303.3|11302.4|11304.4|11303.5|11296.2|11295.3|723
1594310700000|2020-07-09 16:05:00|11303.2|11302.3|11303.4|11302.8|11304.6|11303.7|11301.1|11300.4|539
1594311000000|2020-07-09 16:10:00|11303.7|11303|11296.9|11296|11304.5|11303.6|11296.9|11296|541
1594311300000|2020-07-09 16:15:00|11296.8|11295.9|11299|11298.1|11299.9|11299|11295.6|11294.7|502
1594311600000|2020-07-09 16:20:00|11299.1|11298.2|11301.7|11300.8|11302.1|11301.2|11297.8|11296.9|553
1594311900000|2020-07-09 16:25:00|11301.8|11300.9|11297.8|11296.9|11303|11302.1|11296.9|11296|509
1594312200000|2020-07-09 16:30:00|11297.7|11296.8|11298.5|11297.6|11299.3|11298.4|11295.8|11294.9|500
1594312500000|2020-07-09 16:35:00|11298.4|11297.5|11293.9|11293|11299.4|11298.5|11292.8|11291.9|457
1594312800000|2020-07-09 16:40:00|11294|11293.1|11293.8|11292.9|11296.4|11295.5|11293.8|11292.9|532
1594313100000|2020-07-09 16:45:00|11293.9|11293|11294.9|11294|11296.2|11295.3|11292.8|11291.9|406
1594313400000|2020-07-09 16:50:00|11294.8|11293.9|11289.5|11288.6|11296.1|11295.2|11289.3|11288.4|429
1594313700000|2020-07-09 16:55:00|11289.6|11288.7|11291.1|11290.2|11293|11292.2|11289.5|11288.6|586
1594314000000|2020-07-09 17:00:00|11291|11290.1|11291.2|11290.3|11292.9|11292|11288.3|11287.4|570
1594314300000|2020-07-09 17:05:00|11291.3|11290.4|11292.9|11292|11293.3|11292.4|11289.9|11289|425
1594314600000|2020-07-09 17:10:00|11292.8|11291.9|11292.9|11292|11293.1|11292.3|11290.4|11289.5|429
1594314900000|2020-07-09 17:15:00|11292.8|11291.9|11294.3|11293.7|11295.4|11294.5|11291.9|11291|341
1594315200000|2020-07-09 17:20:00|11294.4|11293.5|11293.4|11292.5|11294.5|11293.6|11291.4|11290.6|320
1594315500000|2020-07-09 17:25:00|11293.5|11292.6|11293.4|11292.5|11295|11294.1|11292.9|11292|348
1594315800000|2020-07-09 17:30:00|11293.6|11292.7|11292.9|11292.3|11294|11293.1|11291.8|11290.9|289
1594316100000|2020-07-09 17:35:00|11292.8|11292.2|11291.6|11290.7|11293.6|11292.7|11290.7|11289.8|332
1594316400000|2020-07-09 17:40:00|11291.7|11290.8|11292.5|11291.6|11293.9|11293.2|11290.8|11289.9|363
1594316700000|2020-07-09 17:45:00|11292.4|11291.8|11291.3|11290.4|11292.8|11291.9|11290.8|11290|236
1594317000000|2020-07-09 17:50:00|11291.4|11290.5|11292|11291.1|11292.5|11291.6|11289.4|11288.6|286
1594317300000|2020-07-09 17:55:00|11291.9|11291|11292.9|11292|11293.7|11292.8|11291.4|11290.5|373
1594317600000|2020-07-09 18:00:00|11292.6|11291.7|11291.5|11290.6|11292.6|11291.7|11290.7|11289.9|335
1594317900000|2020-07-09 18:05:00|11291.6|11290.7|11293.4|11292.5|11294|11293.4|11290.8|11289.9|227
1594318200000|2020-07-09 18:10:00|11293.3|11292.4|11294.6|11293.7|11294.8|11294|11293.1|11292.2|281
1594318500000|2020-07-09 18:15:00|11294.7|11293.8|11294.8|11293.9|11295.3|11294.4|11293|11292.1|379
1594318800000|2020-07-09 18:20:00|11294.9|11294|11291.9|11291|11295.4|11294.5|11291.8|11290.9|319
1594319100000|2020-07-09 18:25:00|11292|11291.1|11294.5|11293.6|11294.9|11294|11291.2|11290.4|325
1594319400000|2020-07-09 18:30:00|11294.4|11293.5|11294.5|11293.6|11295.5|11294.6|11294.3|11293.4|287
1594319700000|2020-07-09 18:35:00|11294.3|11293.7|11293.4|11292.5|11294.6|11293.7|11292.9|11292.3|251
1594320000000|2020-07-09 18:40:00|11293.5|11292.6|11293|11292.1|11293.5|11292.6|11291.7|11290.9|273
1594320300000|2020-07-09 18:45:00|11292.9|11292|11294.8|11293.9|11295.1|11294.2|11292.6|11291.9|290
1594320600000|2020-07-09 18:50:00|11294.7|11293.8|11295.4|11294.5|11295.5|11294.6|11293.9|11293|184
1594320900000|2020-07-09 18:55:00|11295.5|11294.6|11297.5|11296.6|11297.9|11297|11294.9|11294|387
1594321200000|2020-07-09 19:00:00|11297.6|11296.7|11295.7|11294.8|11297.6|11296.7|11294.6|11293.7|488
1594321500000|2020-07-09 19:05:00|11295.6|11294.7|11293.7|11292.8|11295.7|11294.8|11293|11292.2|299
1594321800000|2020-07-09 19:10:00|11293.6|11292.7|11295.1|11294.2|11295.3|11294.4|11293.6|11292.7|277
1594322100000|2020-07-09 19:15:00|11295|11294.4|11294.1|11293.2|11296.4|11295.5|11292.7|11291.8|288
1594322400000|2020-07-09 19:20:00|11293.8|11292.9|11292.7|11291.8|11294.3|11293.4|11291.2|11290.3|325
1594322700000|2020-07-09 19:25:00|11292.8|11291.9|11291.1|11290.2|11293.1|11292.2|11290.8|11289.9|254
1594323000000|2020-07-09 19:30:00|11291|11290.1|11289.2|11288.3|11291.6|11290.8|11288.7|11287.8|305
1594323300000|2020-07-09 19:35:00|11289.3|11288.4|11288.6|11287.7|11289.9|11289|11287.7|11286.8|339
1594323600000|2020-07-09 19:40:00|11288.5|11287.6|11286.4|11285.5|11288.6|11287.7|11284.8|11283.9|353
1594323900000|2020-07-09 19:45:00|11286.5|11285.6|11290.1|11289.2|11290.9|11290|11286.3|11285.4|359
1594324200000|2020-07-09 19:50:00|11289.9|11289|11287.9|11287|11289.9|11289|11287.3|11286.4|409
1594324500000|2020-07-09 19:55:00|11287.8|11286.9|11285.8|11284.9|11287.9|11287|11285.1|11284.2|329
1594324800000|2020-07-09 20:00:00|11285.7|11284.8|11284.5|11283.6|11287.3|11286.4|11284.5|11283.6|280
1594325100000|2020-07-09 20:05:00|11284.1|11283.2|11282.1|11281.2|11284.1|11283.2|11281.1|11280.2|232
1594325400000|2020-07-09 20:10:00|11282|11281.1|11282.4|11281.5|11283.3|11282.4|11281.1|11280.2|255
1594325700000|2020-07-09 20:15:00|11282.3|11281.4|11281.9|11281|11282.4|11281.5|11281.2|11280.4|142
1594326000000|2020-07-09 20:20:00|11281.8|11280.9|11282.7|11281.8|11283|11282.1|11280.9|11280|181
1594326300000|2020-07-09 20:25:00|11282.8|11281.9|11283.8|11282.9|11283.8|11282.9|11281.2|11280.3|207
1594326600000|2020-07-09 20:30:00|11283.7|11282.8|11284.3|11283.4|11285.8|11284.9|11283.3|11282.4|170
1594326900000|2020-07-09 20:35:00|11284.4|11283.5|11281.8|11280.9|11284.7|11283.8|11281.7|11280.8|121
1594327200000|2020-07-09 20:40:00|11281.9|11281|11282.7|11281.8|11282.7|11281.8|11281.1|11280.2|168
1594327500000|2020-07-09 20:45:00|11282.6|11281.7|11282.3|11281.4|11282.9|11282|11280.8|11279.7|171
1594327800000|2020-07-09 20:50:00|11282.7|11281.8|11284|11283.1|11284.4|11283.5|11282.7|11281.7|336
1594328100000|2020-07-09 20:55:00|11283.9|11283|11286.1|11284.2|11286.8|11285.1|11283.7|11282.8|447
1594328400000|2020-07-09 21:00:00|11285.9|11283.9|11288.5|11284.3|11289.1|11284.8|11285.7|11281.8|67
1594328700000|2020-07-09 21:05:00|11289.1|11283.1|11286.9|11282.1|11289.7|11283.7|11285.7|11281.6|338
1594329000000|2020-07-09 21:10:00|11287|11282.2|11286.3|11281.5|11288.1|11282.8|11285.3|11281.3|279
1594329300000|2020-07-09 21:15:00|11286.4|11281.6|11286.8|11284.8|11287.6|11284.8|11285.5|11281.3|182
1594329600000|2020-07-09 21:20:00|11286.5|11284.1|11287.1|11284.2|11287.5|11284.9|11285.9|11282.9|163
1594329900000|2020-07-09 21:25:00|11287.2|11283.4|11285.4|11282.8|11287.7|11284|11284.9|11282.5|227
1594330200000|2020-07-09 21:30:00|11285.3|11282.7|11285.2|11282.4|11285.4|11283.3|11284.4|11282|155
1594330500000|2020-07-09 21:35:00|11284.9|11282.7|11284.9|11282.5|11285.6|11283.3|11284.3|11281.8|268
1594330800000|2020-07-09 21:40:00|11285|11282.2|11285.2|11282.5|11285.6|11283.2|11284.4|11281.8|351
1594331100000|2020-07-09 21:45:00|11285.3|11282.6|11285.5|11283.1|11285.8|11283.4|11285|11282.3|306
1594331400000|2020-07-09 21:50:00|11285.4|11283|11285.4|11283.1|11285.7|11283.7|11285.2|11282.8|322
1594331700000|2020-07-09 21:55:00|11285.5|11283|11285.1|11283|11285.7|11283.8|11284.9|11282.9|229
1594332000000|2020-07-09 22:00:00|11285|11283.1|11288|11285.6|11288.9|11285.8|11284.8|11283|913
1594332300000|2020-07-09 22:05:00|11288.2|11285.5|11286.7|11285.8|11288.5|11286.3|11286.6|11285.3|602
1594332600000|2020-07-09 22:10:00|11286.8|11285.9|11286.3|11285.4|11287.2|11286.1|11286.2|11285.1|215
1594332900000|2020-07-09 22:15:00|11286.2|11285.3|11286.7|11285.8|11287.3|11286.4|11286.2|11285.3|121
1594333200000|2020-07-09 22:20:00|11286.5|11285.9|11287.6|11286.7|11287.8|11286.9|11286.5|11285.8|62
1594333500000|2020-07-09 22:25:00|11287.7|11286.8|11288|11287.1|11288.3|11287.2|11287.5|11286.6|85
1594333800000|2020-07-09 22:30:00|11287.9|11287|11288.2|11287.3|11288.6|11287.4|11287.1|11286.2|141
1594334100000|2020-07-09 22:35:00|11288.1|11287.2|11288.6|11287.7|11288.8|11287.9|11288|11287.1|135
1594334400000|2020-07-09 22:40:00|11288.7|11287.8|11287.6|11286.7|11289|11287.9|11287.5|11286.5|112
1594334700000|2020-07-09 22:45:00|11287.7|11286.8|11287.7|11286.8|11288.5|11287.1|11287.3|11286.5|71
1594335000000|2020-07-09 22:50:00|11287.6|11286.7|11287.6|11286.7|11287.7|11287|11287.1|11286.2|80
1594335300000|2020-07-09 22:55:00|11287.5|11286.6|11287.9|11287.3|11288.2|11287.3|11287.5|11286.6|73
1594335600000|2020-07-09 23:00:00|11287.5|11286.9|11286.5|11285.6|11287.7|11286.9|11286.2|11285.5|119
1594335900000|2020-07-09 23:05:00|11286.2|11285.3|11286.3|11285.7|11286.5|11285.8|11285.2|11284.3|114
1594336200000|2020-07-09 23:10:00|11286.4|11285.8|11285.7|11285.1|11286.5|11285.8|11285.5|11284.6|126
1594336500000|2020-07-09 23:15:00|11285.8|11285.2|11286.6|11286|11286.8|11286.2|11285.7|11285.1|52
1594336800000|2020-07-09 23:20:00|11286.9|11286.3|11287.7|11287.1|11287.7|11287.1|11286.6|11286|59
1594337100000|2020-07-09 23:25:00|11287.9|11287.3|11288.3|11287.7|11288.4|11287.8|11287.7|11286.9|66
1594337400000|2020-07-09 23:30:00|11288.4|11287.8|11289.8|11289.2|11289.8|11289.2|11288.3|11287.6|104
1594337700000|2020-07-09 23:35:00|11289.7|11289.1|11289.1|11288.2|11289.7|11289.1|11288.8|11288|95
1594338000000|2020-07-09 23:40:00|11289|11288.1|11290.6|11290|11290.7|11290|11288.7|11288.1|107
1594338300000|2020-07-09 23:45:00|11290.5|11289.9|11290|11289.4|11290.6|11290|11289.4|11288.7|104
1594338600000|2020-07-09 23:50:00|11289.9|11289.3|11289.6|11289|11290.2|11289.4|11289.4|11288.7|81
1594338900000|2020-07-09 23:55:00|11289.5|11288.9|11288.4|11287.8|11289.9|11289.2|11287.9|11287.2|132
1594339200000|2020-07-10 00:00:00|11288.6|11288|11284.1|11283.5|11289.3|11288.7|11283.6|11282.9|293
1594339500000|2020-07-10 00:05:00|11284|11283.4|11282.5|11281.9|11284.5|11283.8|11281|11280.2|240
1594339800000|2020-07-10 00:10:00|11282.4|11281.8|11282.2|11281.6|11283.9|11283.3|11280.9|11280.3|201
1594340100000|2020-07-10 00:15:00|11282.4|11281.8|11283.9|11283.3|11284.7|11284.1|11282.4|11281.6|262
1594340400000|2020-07-10 00:20:00|11283.8|11283.2|11281.9|11281.3|11284|11283.3|11280.8|11280.2|206
1594340700000|2020-07-10 00:25:00|11282|11281.4|11283.2|11282.6|11283.4|11282.8|11281.9|11281.2|195
1594341000000|2020-07-10 00:30:00|11283.1|11282.5|11284.6|11284|11285.3|11284.6|11283|11282.2|210
1594341300000|2020-07-10 00:35:00|11284.8|11283.9|11284.4|11283.8|11285.2|11284.6|11283.8|11283.1|127
1594341600000|2020-07-10 00:40:00|11284.3|11283.7|11281.8|11281.2|11285.3|11284.4|11281.6|11280.8|202
1594341900000|2020-07-10 00:45:00|11281.9|11281.3|11276.6|11275.7|11282|11281.3|11276.1|11275.3|440
1594342200000|2020-07-10 00:50:00|11276.7|11275.8|11273.6|11272.7|11276.7|11276|11271.4|11270.5|722
1594342500000|2020-07-10 00:55:00|11273.7|11272.8|11275.8|11275.2|11276.1|11275.3|11272.8|11271.9|412
1594342800000|2020-07-10 01:00:00|11275.7|11275.1|11277.5|11276.6|11278.2|11277.4|11274.9|11274.2|478
1594343100000|2020-07-10 01:05:00|11277.6|11276.7|11276.2|11275.6|11277.8|11277|11275.6|11275|335
1594343400000|2020-07-10 01:10:00|11276.3|11275.7|11273|11272.1|11277.1|11276.5|11272.5|11271.6|386
1594343700000|2020-07-10 01:15:00|11272.9|11272|11272.8|11272.2|11275.9|11275.1|11271.3|11270.7|549
1594344000000|2020-07-10 01:20:00|11273.1|11272.5|11274.1|11273.5|11275.6|11275|11272.3|11271.4|388
1594344300000|2020-07-10 01:25:00|11274|11273.4|11274.1|11273.5|11275.4|11274.6|11273.7|11273.1|268
1594344600000|2020-07-10 01:30:00|11274.3|11273.7|11276.3|11275.7|11277.2|11276.6|11273.5|11272.9|300
1594344900000|2020-07-10 01:35:00|11276.1|11275.5|11275.2|11274.6|11277.2|11276.6|11274.9|11274.2|272
1594345200000|2020-07-10 01:40:00|11275.3|11274.7|11275.5|11274.9|11276.3|11275.6|11273.7|11273.1|265
1594345500000|2020-07-10 01:45:00|11275.6|11275|11276.6|11276|11277|11276.3|11274.7|11274.1|295
1594345800000|2020-07-10 01:50:00|11276.7|11276.1|11276.8|11276.2|11277.9|11277.2|11276.4|11275.8|242
1594346100000|2020-07-10 01:55:00|11276.9|11276.3|11278.8|11278.2|11278.9|11278.3|11276.8|11276.2|205
1594346400000|2020-07-10 02:00:00|11278.7|11278.1|11276.3|11275.7|11278.8|11278.2|11274.7|11274.1|253
1594346700000|2020-07-10 02:05:00|11276.4|11275.5|11275.5|11274.9|11276.8|11276.2|11275.2|11274.6|180
1594347000000|2020-07-10 02:10:00|11275.3|11274.7|11275|11274.4|11276.5|11275.9|11274.8|11274.2|215
1594347300000|2020-07-10 02:15:00|11274.9|11274.3|11275.4|11274.8|11275.5|11274.9|11272.9|11272.3|264
1594347600000|2020-07-10 02:20:00|11275.3|11274.7|11273.8|11273.2|11275.5|11274.9|11273.7|11273.1|145
1594347900000|2020-07-10 02:25:00|11273.7|11273.1|11271.7|11270.8|11275.4|11274.7|11271.5|11270.8|310
1594348200000|2020-07-10 02:30:00|11271.6|11271|11271.3|11270.7|11272.2|11271.6|11270.8|11270.1|263
1594348500000|2020-07-10 02:35:00|11271.4|11270.8|11272|11271.4|11272.9|11272.3|11271.1|11270.5|167
1594348800000|2020-07-10 02:40:00|11272.1|11271.5|11270.4|11269.8|11272.7|11272.1|11270.3|11269.7|203
1594349100000|2020-07-10 02:45:00|11270.3|11269.7|11271.2|11270.6|11271.3|11270.7|11269.7|11269.1|210
1594349400000|2020-07-10 02:50:00|11271.3|11270.7|11273.4|11272.8|11273.6|11273|11271.1|11270.4|274
1594349700000|2020-07-10 02:55:00|11273.3|11272.7|11273|11272.4|11274.7|11274.1|11272.6|11272|209
1594350000000|2020-07-10 03:00:00|11273.1|11272.5|11272.3|11271.7|11274.1|11273.5|11271.7|11271.1|239
1594350300000|2020-07-10 03:05:00|11272.4|11271.8|11274.1|11273.5|11274.5|11273.9|11272|11271.4|256
1594350600000|2020-07-10 03:10:00|11274.2|11273.6|11274.4|11273.8|11275.2|11274.6|11274.1|11273.5|166
1594350900000|2020-07-10 03:15:00|11274.3|11273.7|11271.9|11271.3|11274.8|11274.1|11271.7|11271.1|300
1594351200000|2020-07-10 03:20:00|11271.8|11271.2|11273.9|11273.3|11274.5|11273.9|11271.6|11271|304
1594351500000|2020-07-10 03:25:00|11274|11273.4|11274.3|11273.7|11274.8|11274.2|11273.9|11273.3|149
1594351800000|2020-07-10 03:30:00|11274.4|11273.8|11272.9|11272.3|11274.9|11274.1|11272.2|11271.6|173
1594352100000|2020-07-10 03:35:00|11272.8|11272.2|11273.5|11272.9|11273.9|11273.3|11271.9|11271.3|123
1594352400000|2020-07-10 03:40:00|11273.4|11272.8|11273.1|11272.5|11273.9|11273.3|11272.4|11271.8|135
1594352700000|2020-07-10 03:45:00|11273|11272.4|11272.4|11271.8|11273.7|11273.1|11272.2|11271.6|208
1594353000000|2020-07-10 03:50:00|11272.2|11271.6|11273.1|11272.5|11273.4|11272.8|11272.2|11271.6|144
1594353300000|2020-07-10 03:55:00|11273.2|11272.3|11274.7|11274.1|11275.1|11274.4|11272.6|11272|266
1594353600000|2020-07-10 04:00:00|11274.6|11274|11274|11273.4|11274.9|11274.3|11273.4|11272.8|159
1594353900000|2020-07-10 04:05:00|11273.9|11273.3|11273|11272.4|11273.9|11273.3|11272.4|11271.7|126
1594354200000|2020-07-10 04:10:00|11272.9|11272.3|11272.3|11271.7|11273.5|11272.9|11272.3|11271.7|158
1594354500000|2020-07-10 04:15:00|11272.4|11271.8|11270.8|11270.2|11272.5|11271.9|11270.1|11269.5|192
1594354800000|2020-07-10 04:20:00|11270.5|11269.9|11271.4|11270.8|11272.5|11271.9|11270.4|11269.8|158
1594355100000|2020-07-10 04:25:00|11271.3|11270.7|11270.7|11270.1|11271.5|11270.8|11268.3|11267.7|334
1594355400000|2020-07-10 04:30:00|11270.6|11270|11270.8|11270.2|11271.7|11271.1|11270.2|11269.6|363
1594355700000|2020-07-10 04:35:00|11271|11270.4|11272.5|11271.9|11272.7|11272|11269.8|11269.2|254
1594356000000|2020-07-10 04:40:00|11272.7|11271.8|11272.5|11271.9|11272.8|11272|11271.5|11270.9|243
1594356300000|2020-07-10 04:45:00|11272.4|11271.8|11272.2|11271.6|11272.9|11272.1|11271.7|11271.1|164
1594356600000|2020-07-10 04:50:00|11272.3|11271.7|11272.7|11272.1|11273.2|11272.6|11271.7|11271.1|140
1594356900000|2020-07-10 04:55:00|11272.8|11272.2|11271.5|11270.9|11274.2|11273.6|11271.2|11270.6|281
1594357200000|2020-07-10 05:00:00|11271.4|11270.8|11271.1|11270.5|11273.1|11272.5|11270|11269.4|346
1594357500000|2020-07-10 05:05:00|11271|11270.4|11273.6|11273|11273.7|11273.1|11270.8|11270.2|257
1594357800000|2020-07-10 05:10:00|11273.7|11273.1|11272.6|11272|11274.1|11273.5|11271.6|11271|204
1594358100000|2020-07-10 05:15:00|11272.7|11272.1|11272.1|11271.5|11273|11272.4|11271.8|11271.1|157
1594358400000|2020-07-10 05:20:00|11272.2|11271.6|11272.9|11272.3|11274.8|11274.1|11272|11271.3|225
1594358700000|2020-07-10 05:25:00|11273|11272.4|11273.7|11273.1|11273.8|11273.2|11272.6|11272|189
1594359000000|2020-07-10 05:30:00|11273.6|11273|11271.4|11270.8|11273.8|11273.2|11270.2|11269.6|237
1594359300000|2020-07-10 05:35:00|11271.5|11270.9|11265.6|11265|11271.5|11270.9|11263.4|11262.7|460
1594359600000|2020-07-10 05:40:00|11265.5|11264.9|11269.3|11268.7|11269.8|11269.2|11265.5|11264.8|340
1594359900000|2020-07-10 05:45:00|11269.4|11268.8|11269.6|11269|11270.9|11270.3|11269.2|11268.6|243
1594360200000|2020-07-10 05:50:00|11269.7|11269.1|11269.6|11269|11269.7|11269.1|11266.3|11265.7|312
1594360500000|2020-07-10 05:55:00|11269.5|11268.9|11269.8|11268.9|11271|11270.4|11268.1|11267.5|430
1594360800000|2020-07-10 06:00:00|11269.9|11269|11271.2|11270.6|11273.2|11272.5|11269.1|11268.5|595
1594361100000|2020-07-10 06:05:00|11271.3|11270.7|11270.2|11269.6|11271.3|11270.7|11266.8|11266.2|394
1594361400000|2020-07-10 06:10:00|11270.3|11269.7|11264.9|11264|11271|11270.3|11264.7|11263.8|456
1594361700000|2020-07-10 06:15:00|11264.8|11263.9|11259.6|11259|11266.6|11266|11258.4|11257.8|713
1594362000000|2020-07-10 06:20:00|11259.8|11259.2|11263.6|11263|11264.1|11263.4|11259.7|11259.1|494
1594362300000|2020-07-10 06:25:00|11263.9|11263.3|11266.5|11265.9|11267.2|11266.6|11262.6|11262|397
1594362600000|2020-07-10 06:30:00|11266.4|11265.8|11266.2|11265.6|11267.1|11266.5|11261.5|11260.9|452
1594362900000|2020-07-10 06:35:00|11266.3|11265.7|11266.6|11266|11267.1|11266.5|11263.8|11263.2|508
1594363200000|2020-07-10 06:40:00|11266.5|11265.9|11265.7|11264.8|11267.3|11266.6|11264.2|11263.6|531
1594363500000|2020-07-10 06:45:00|11265.3|11264.7|11260.4|11259.8|11266.9|11266.1|11259.9|11259.3|456
1594363800000|2020-07-10 06:50:00|11260.3|11259.7|11262.6|11262|11262.6|11262|11260.2|11259.6|401
1594364100000|2020-07-10 06:55:00|11262.9|11262.3|11265.3|11264.7|11265.6|11265|11261.8|11261.2|402
1594364400000|2020-07-10 07:00:00|11265.2|11264.6|11260.8|11260.2|11266.1|11265.5|11259.3|11258.7|749
1594364700000|2020-07-10 07:05:00|11260.7|11260.1|11259.9|11259.3|11260.8|11260.2|11255.2|11254.6|808
1594365000000|2020-07-10 07:10:00|11259.8|11259.2|11260.5|11259.9|11260.8|11260.2|11256.9|11256.3|807
1594365300000|2020-07-10 07:15:00|11260.7|11260.1|11264.6|11264|11264.9|11264.3|11260.5|11259.9|696
1594365600000|2020-07-10 07:20:00|11264.5|11263.9|11264.5|11263.9|11265|11264.4|11262.2|11261.6|629
1594365900000|2020-07-10 07:25:00|11264.4|11263.8|11268.8|11268.2|11270.8|11270.2|11263.9|11263.3|463
1594366200000|2020-07-10 07:30:00|11269|11268.4|11270.9|11270.3|11272.1|11271.5|11267.5|11266.9|692
1594366500000|2020-07-10 07:35:00|11271|11270.4|11277.4|11276.8|11278.3|11277.7|11270.7|11270.1|636
1594366800000|2020-07-10 07:40:00|11277.6|11277|11275.6|11275|11278.2|11277.6|11275.5|11274.9|492
1594367100000|2020-07-10 07:45:00|11275.7|11275.1|11276.7|11276.1|11278|11277.4|11274|11273.4|415
1594367400000|2020-07-10 07:50:00|11276.6|11276|11279.2|11278.6|11279.8|11279.2|11276.5|11275.9|426
1594367700000|2020-07-10 07:55:00|11279.3|11278.7|11279.4|11278.8|11281.3|11280.7|11277.4|11276.8|495
1594368000000|2020-07-10 08:00:00|11279.5|11278.9|11278.8|11278.2|11284.2|11283.6|11278.7|11278.1|635
1594368300000|2020-07-10 08:05:00|11278.7|11278.1|11284.9|11284.3|11284.9|11284.3|11278.4|11277.7|554
1594368600000|2020-07-10 08:10:00|11284.8|11284.2|11286.7|11286.1|11287.3|11286.7|11281.8|11281.2|432
1594368900000|2020-07-10 08:15:00|11286.9|11286.3|11287.2|11286.6|11288.1|11287.5|11283.4|11282.6|593
1594369200000|2020-07-10 08:20:00|11287.1|11286.5|11289.3|11288.7|11290.2|11289.6|11284.8|11284.2|559
1594369500000|2020-07-10 08:25:00|11289.2|11288.6|11289.7|11289.1|11291.6|11291|11288.7|11288.1|487
1594369800000|2020-07-10 08:30:00|11289.6|11289|11286.6|11286|11290.7|11290.1|11284|11283.4|551
1594370100000|2020-07-10 08:35:00|11286.7|11286.1|11285.5|11284.9|11288.4|11287.8|11284.5|11283.9|488
1594370400000|2020-07-10 08:40:00|11285.4|11284.8|11286.1|11285.5|11288|11287.4|11284.9|11284.3|451
1594370700000|2020-07-10 08:45:00|11286.2|11285.6|11282.8|11282.2|11288.6|11288|11281.3|11280.7|465
1594371000000|2020-07-10 08:50:00|11282.9|11282.3|11285|11284.4|11285.1|11284.5|11281.8|11281.2|552
1594371300000|2020-07-10 08:55:00|11285.1|11284.5|11286|11285.4|11288.1|11287.5|11282.4|11281.8|491
1594371600000|2020-07-10 09:00:00|11285.9|11285.3|11289.3|11288.7|11292.1|11291.5|11285.9|11285.3|603
1594371900000|2020-07-10 09:05:00|11289.4|11288.8|11290.1|11289.5|11294|11293.4|11289.2|11288.6|488
1594372200000|2020-07-10 09:10:00|11290.2|11289.6|11290.1|11289.5|11291.1|11290.5|11287.9|11287.3|470
1594372500000|2020-07-10 09:15:00|11290.4|11289.8|11290.8|11290.2|11293|11292.4|11288.1|11287.5|553
1594372800000|2020-07-10 09:20:00|11290.9|11290.3|11293.2|11292.6|11293.9|11293.3|11289.5|11288.9|636
1594373100000|2020-07-10 09:25:00|11293.1|11292.5|11288.8|11288.2|11294.3|11293.7|11287.6|11287|598
1594373400000|2020-07-10 09:30:00|11288.9|11288.3|11293.8|11293.2|11295.2|11294.6|11287.7|11287.1|622
1594373700000|2020-07-10 09:35:00|11293.7|11293.1|11294.5|11293.6|11295.1|11294.4|11290.6|11290|626
1594374000000|2020-07-10 09:40:00|11294.3|11293.7|11290.2|11289.3|11295.1|11294.5|11289.4|11288.7|618
1594374300000|2020-07-10 09:45:00|11290.3|11289.6|11287.4|11286.5|11291.8|11291.2|11285.7|11285.1|551
1594374600000|2020-07-10 09:50:00|11287.5|11286.6|11289.9|11289.3|11289.9|11289.3|11287.4|11286.5|432
1594374900000|2020-07-10 09:55:00|11289.8|11289.2|11291.3|11290.7|11292|11291.4|11289|11288.1|466
1594375200000|2020-07-10 10:00:00|11291.5|11290.6|11292.5|11291.6|11294.1|11293.3|11291|11290.4|478
1594375500000|2020-07-10 10:05:00|11292.6|11291.7|11295.5|11294.6|11296.3|11295.7|11292|11291.2|498
1594375800000|2020-07-10 10:10:00|11295.6|11294.7|11295.8|11295.2|11297.1|11296.5|11291.7|11291.1|481
1594376100000|2020-07-10 10:15:00|11296|11295.1|11293.8|11293.2|11296.1|11295.5|11292.8|11292.2|409
1594376400000|2020-07-10 10:20:00|11293.9|11293|11297|11296.1|11297.4|11296.6|11293.3|11292.5|571
1594376700000|2020-07-10 10:25:00|11296.8|11296.2|11295|11294.4|11298|11297.3|11294.9|11294.3|587
1594377000000|2020-07-10 10:30:00|11295.1|11294.5|11295.4|11294.5|11296|11295.1|11292.3|11291.7|513
1594377300000|2020-07-10 10:35:00|11295.5|11294.6|11293.7|11293.1|11295.9|11295.2|11292.3|11291.5|519
1594377600000|2020-07-10 10:40:00|11293.6|11293|11297|11296.1|11297.6|11296.8|11292.7|11292|355
1594377900000|2020-07-10 10:45:00|11296.9|11296.3|11295.1|11294.5|11297.4|11296.6|11294.9|11294.1|501
1594378200000|2020-07-10 10:50:00|11294.9|11294.3|11295.6|11295|11296.7|11296|11294.5|11293.9|344
1594378500000|2020-07-10 10:55:00|11295.7|11295.1|11294.2|11293.6|11296.5|11295.9|11294|11293.3|285
1594378800000|2020-07-10 11:00:00|11294.1|11293.5|11294.2|11293.6|11295.7|11294.9|11292.6|11291.9|261
1594379100000|2020-07-10 11:05:00|11294.5|11293.9|11298.9|11298.3|11299.2|11298.6|11294.4|11293.6|448
1594379400000|2020-07-10 11:10:00|11298.8|11298.2|11300.2|11299.3|11301|11300.4|11298.6|11297.8|386
1594379700000|2020-07-10 11:15:00|11300|11299.4|11298|11297.4|11300.7|11300|11297.4|11296.7|473
1594380000000|2020-07-10 11:20:00|11297.9|11297.3|11299.8|11299.2|11300.9|11300.3|11297.6|11296.8|406
1594380300000|2020-07-10 11:25:00|11299.7|11299.1|11296.3|11295.4|11299.9|11299.3|11295.4|11294.8|331
1594380600000|2020-07-10 11:30:00|11296.4|11295.5|11297|11296.4|11297.5|11296.7|11295.4|11294.8|247
1594380900000|2020-07-10 11:35:00|11297.1|11296.5|11299.3|11298.4|11300|11299.3|11296.4|11295.6|375
1594381200000|2020-07-10 11:40:00|11299.2|11298.3|11296.9|11296|11299.6|11298.7|11296.7|11296|356
1594381500000|2020-07-10 11:45:00|11297.1|11296.2|11287.6|11286.7|11297.3|11296.5|11287|11286.1|572
1594381800000|2020-07-10 11:50:00|11287.5|11286.6|11288.9|11288|11292.1|11291.5|11287.3|11286.5|451
1594382100000|2020-07-10 11:55:00|11289|11288.4|11286.8|11285.9|11290.5|11289.7|11285.5|11284.7|483
1594382400000|2020-07-10 12:00:00|11287|11286.4|11284.8|11283.9|11287.8|11287.2|11283.1|11282.4|485
1594382700000|2020-07-10 12:05:00|11284.7|11283.8|11279.9|11279.3|11287.3|11286.5|11279.9|11279.2|468
1594383000000|2020-07-10 12:10:00|11280|11279.1|11276.2|11275.6|11280|11279.3|11274|11273.1|675
1594383300000|2020-07-10 12:15:00|11276.4|11275.5|11277.9|11277|11278.3|11277.7|11274.6|11274|410
1594383600000|2020-07-10 12:20:00|11277.7|11277.1|11277.5|11276.6|11279.9|11279.2|11275.8|11275.1|415
1594383900000|2020-07-10 12:25:00|11277.4|11276.5|11279.5|11278.1|11281.2|11280.4|11277.2|11276.5|391
1594384200000|2020-07-10 12:30:00|11279.6|11278.2|11281.9|11281.3|11284|11283.4|11279.3|11278|524
1594384500000|2020-07-10 12:35:00|11282|11281.4|11288.2|11287.3|11289.4|11288.8|11280.9|11280.1|679
1594384800000|2020-07-10 12:40:00|11288.4|11287.5|11289.4|11288.5|11294|11293.1|11288.3|11287.5|740
1594385100000|2020-07-10 12:45:00|11289.2|11288.3|11288|11287.4|11290.9|11290.3|11286.4|11285.7|656
1594385400000|2020-07-10 12:50:00|11288.2|11287.3|11289.2|11288.3|11290.2|11289.5|11285.7|11284.8|469
1594385700000|2020-07-10 12:55:00|11289.3|11288.4|11293.7|11292.8|11294.6|11293.9|11288.5|11287.6|419
1594386000000|2020-07-10 13:00:00|11293.5|11292.9|11304.3|11303.4|11305.1|11304.5|11293.5|11292.8|841
1594386300000|2020-07-10 13:05:00|11304.4|11303.5|11304.8|11303.9|11311.6|11310.7|11303.8|11303|827
1594386600000|2020-07-10 13:10:00|11304.9|11304|11306.8|11305.9|11308.2|11307.4|11301.5|11300.8|665
1594386900000|2020-07-10 13:15:00|11306.9|11306|11307.7|11307.1|11308.9|11308|11303.4|11302.6|656
1594387200000|2020-07-10 13:20:00|11307.8|11307.2|11309.9|11309|11312.1|11311.5|11306.6|11305.9|756
1594387500000|2020-07-10 13:25:00|11310|11309.1|11308.7|11307.8|11311.2|11310.5|11308.4|11307.7|563
1594387800000|2020-07-10 13:30:00|11308.6|11308|11307.5|11306.6|11315.3|11314.5|11306.7|11305.8|1084
1594388100000|2020-07-10 13:35:00|11307.6|11306.7|11311.1|11310.2|11312.4|11311.5|11305.4|11304.5|1091
1594388400000|2020-07-10 13:40:00|11311.4|11310.5|11312.3|11311.4|11313.8|11313|11309.9|11309.2|946
1594388700000|2020-07-10 13:45:00|11312.4|11311.5|11307.6|11307|11315.1|11314.2|11307.6|11307|842
1594389000000|2020-07-10 13:50:00|11307.5|11306.9|11307|11306.4|11308.2|11307.4|11304.2|11303.4|835
1594389300000|2020-07-10 13:55:00|11307.2|11306.3|11307.7|11307.1|11311|11310.1|11306|11305.1|764
1594389600000|2020-07-10 14:00:00|11307.6|11307|11302.5|11301.6|11308.4|11307.6|11301.8|11300.9|738
1594389900000|2020-07-10 14:05:00|11302.7|11301.8|11307.7|11306.8|11310.6|11309.7|11302.2|11301.3|952
1594390200000|2020-07-10 14:10:00|11307.4|11306.5|11316.3|11315.4|11317.1|11316.2|11306.5|11305.6|827
1594390500000|2020-07-10 14:15:00|11316.6|11315.7|11313.7|11312.8|11318.1|11317.4|11312.1|11311.2|773
1594390800000|2020-07-10 14:20:00|11313.6|11312.7|11314.4|11313.8|11315.4|11314.7|11311.6|11310.9|757
1594391100000|2020-07-10 14:25:00|11314.3|11313.7|11312.8|11312.2|11319.2|11318.3|11311.9|11311|795
1594391400000|2020-07-10 14:30:00|11313|11312.1|11314.5|11313.9|11319.9|11319|11312.9|11312|768
1594391700000|2020-07-10 14:35:00|11314.6|11313.7|11311.7|11310.8|11315.3|11314.4|11308.5|11307.6|606
1594392000000|2020-07-10 14:40:00|11311.8|11310.9|11321.4|11320.5|11322.1|11321.2|11311.8|11310.9|834
1594392300000|2020-07-10 14:45:00|11321.5|11320.6|11322.8|11321.9|11322.8|11322.1|11317.8|11316.9|754
1594392600000|2020-07-10 14:50:00|11322.9|11322|11324.8|11323.9|11325.2|11324.6|11322.2|11321.5|714
1594392900000|2020-07-10 14:55:00|11324.9|11324|11319.9|11319.3|11325.2|11324.4|11315.9|11315.2|888
1594393200000|2020-07-10 15:00:00|11320|11319.1|11318.4|11317.5|11320.5|11319.6|11316.5|11315.7|846
1594393500000|2020-07-10 15:05:00|11318.3|11317.4|11319.7|11318.8|11320.1|11319.4|11316.4|11315.6|591
1594393800000|2020-07-10 15:10:00|11319.8|11318.9|11314.6|11313.7|11320.3|11319.6|11313.5|11312.7|552
1594394100000|2020-07-10 15:15:00|11314.7|11313.8|11315.6|11314.7|11316.8|11316|11313.4|11312.5|704
1594394400000|2020-07-10 15:20:00|11315.5|11314.9|11314.2|11313.3|11318.1|11317.2|11313.9|11313.1|604
1594394700000|2020-07-10 15:25:00|11314.5|11313.6|11310.5|11309.6|11316.5|11315.6|11309.8|11309.1|698
1594395000000|2020-07-10 15:30:00|11310.4|11309.5|11312.1|11311.2|11313.2|11312.4|11309.9|11309.2|596
1594395300000|2020-07-10 15:35:00|11312|11311.1|11314.2|11313.3|11314.2|11313.4|11309.9|11309|413
1594395600000|2020-07-10 15:40:00|11314.3|11313.4|11316.6|11315.7|11316.7|11315.9|11313.6|11312.8|466
1594395900000|2020-07-10 15:45:00|11316.7|11315.8|11317.9|11317.3|11319.3|11318.4|11316.6|11315.8|409
1594396200000|2020-07-10 15:50:00|11318.1|11317.2|11318.6|11317.7|11319.7|11318.9|11316.7|11315.8|394
1594396500000|2020-07-10 15:55:00|11318.5|11317.9|11317.4|11316.5|11318.8|11318.1|11314.3|11313.4|542
1594396800000|2020-07-10 16:00:00|11317.1|11316.2|11311.5|11310.9|11317.6|11316.7|11310.6|11310|623
1594397100000|2020-07-10 16:05:00|11311.4|11310.8|11312.3|11311.4|11313.5|11312.6|11310.6|11309.9|518
1594397400000|2020-07-10 16:10:00|11312.2|11311.3|11309.4|11308.5|11312.6|11311.7|11308.9|11308|438
1594397700000|2020-07-10 16:15:00|11309.1|11308.2|11306.4|11305.5|11309.1|11308.2|11305.1|11304.3|468
1594398000000|2020-07-10 16:20:00|11306.5|11305.6|11306.9|11306|11307.2|11306.5|11304.1|11303.2|498
1594398300000|2020-07-10 16:25:00|11306.8|11305.9|11303.7|11302.8|11307.1|11306.4|11303.2|11302.6|527
1594398600000|2020-07-10 16:30:00|11303.9|11303.1|11302|11301.1|11305.4|11304.7|11301.6|11300.7|601
1594398900000|2020-07-10 16:35:00|11302.1|11301.2|11300.7|11299.8|11302.7|11301.9|11300.1|11299.5|334
1594399200000|2020-07-10 16:40:00|11300.6|11300|11302.1|11301.2|11302.4|11301.6|11297.3|11296.6|546
1594399500000|2020-07-10 16:45:00|11301.7|11301.1|11302.5|11301.9|11303.5|11302.6|11300.9|11300.1|470
1594399800000|2020-07-10 16:50:00|11302.7|11301.8|11299.4|11298.8|11302.7|11301.8|11298.9|11298.2|474
1594400100000|2020-07-10 16:55:00|11299.3|11298.7|11300.2|11299.6|11300.9|11300.2|11298.7|11298|384
1594400400000|2020-07-10 17:00:00|11300.1|11299.5|11300.1|11299.5|11301.1|11300.5|11299.7|11298.9|451
1594400700000|2020-07-10 17:05:00|11300|11299.4|11299.4|11298.5|11301.1|11300.4|11298.3|11297.5|304
1594401000000|2020-07-10 17:10:00|11299|11298.4|11300.1|11299.2|11300.3|11299.7|11298.9|11298.1|335
1594401300000|2020-07-10 17:15:00|11300.2|11299.6|11296.9|11296|11300.8|11300.2|11295.7|11294.8|381
1594401600000|2020-07-10 17:20:00|11297|11296.1|11301.7|11300.8|11302.2|11301.4|11296|11295.1|411
1594401900000|2020-07-10 17:25:00|11301.6|11300.7|11303.4|11302.8|11303.7|11302.9|11299.5|11298.6|450
1594402200000|2020-07-10 17:30:00|11303.3|11302.7|11302.9|11302|11303.7|11302.9|11301.4|11300.6|388
1594402500000|2020-07-10 17:35:00|11303.2|11302.3|11302.6|11301.7|11304.3|11303.5|11301.6|11300.8|258
1594402800000|2020-07-10 17:40:00|11302.3|11301.6|11305.1|11304.2|11305.9|11305|11302.3|11301.6|324
1594403100000|2020-07-10 17:45:00|11305|11304.1|11304.6|11303.7|11305.9|11305|11303|11302.2|310
1594403400000|2020-07-10 17:50:00|11304.7|11303.8|11305.2|11304.3|11306.7|11305.8|11304.5|11303.7|252
1594403700000|2020-07-10 17:55:00|11305|11304.4|11306.1|11305.2|11306.1|11305.3|11304.3|11303.5|269
1594404000000|2020-07-10 18:00:00|11306|11305.1|11303.8|11302.9|11306.1|11305.2|11303.7|11302.8|277
1594404300000|2020-07-10 18:05:00|11303.7|11302.8|11302.4|11301.8|11304.2|11303.5|11302.1|11301.4|254
1594404600000|2020-07-10 18:10:00|11302.6|11301.7|11301|11300.1|11302.6|11301.8|11300.2|11299.3|302
1594404900000|2020-07-10 18:15:00|11301.1|11300.2|11300.3|11299.7|11302|11301.1|11299.7|11299|264
1594405200000|2020-07-10 18:20:00|11300.5|11299.6|11300.8|11299.9|11301.1|11300.3|11299.8|11299|222
1594405500000|2020-07-10 18:25:00|11300.9|11300|11302|11301.1|11302.6|11301.8|11299.8|11299|261
1594405800000|2020-07-10 18:30:00|11301.9|11301|11303.1|11302.2|11303.4|11302.7|11301.6|11300.7|260
1594406100000|2020-07-10 18:35:00|11302.9|11302.3|11304.3|11303.4|11304.3|11303.5|11302.4|11301.6|190
1594406400000|2020-07-10 18:40:00|11304.1|11303.5|11304.9|11304|11305.1|11304.2|11303.1|11302.2|187
1594406700000|2020-07-10 18:45:00|11304.8|11303.9|11304|11303.1|11304.9|11304|11302.5|11301.6|293
1594407000000|2020-07-10 18:50:00|11304.1|11303.2|11303|11302.4|11304.6|11303.8|11302.9|11302.2|169
1594407300000|2020-07-10 18:55:00|11303.1|11302.5|11298.7|11297.8|11303.2|11302.5|11298.6|11297.8|346
1594407600000|2020-07-10 19:00:00|11298.8|11297.9|11297.8|11296.9|11300.1|11299.4|11296.1|11295.3|338
1594407900000|2020-07-10 19:05:00|11297.7|11296.8|11297.6|11296.7|11298.2|11297.3|11296.1|11295.2|255
1594408200000|2020-07-10 19:10:00|11297.7|11296.8|11298.7|11297.8|11299.1|11298.3|11296.2|11295.3|227
1594408500000|2020-07-10 19:15:00|11298.8|11297.9|11300.2|11299.3|11300.5|11299.7|11298.7|11297.8|242
1594408800000|2020-07-10 19:20:00|11300.3|11299.4|11301.3|11300.4|11301.6|11300.7|11299.3|11298.5|167
1594409100000|2020-07-10 19:25:00|11301.4|11300.5|11301.8|11300.9|11302|11301.1|11301.1|11300.3|170
1594409400000|2020-07-10 19:30:00|11301.9|11301|11303.2|11302.3|11303.4|11302.5|11301.7|11300.9|230
1594409700000|2020-07-10 19:35:00|11303.1|11302.2|11300.6|11299.7|11303.1|11302.2|11300.2|11299.3|216
1594410000000|2020-07-10 19:40:00|11300.5|11299.6|11300.1|11299.2|11301.3|11300.4|11298.8|11297.9|282
1594410300000|2020-07-10 19:45:00|11300|11299.4|11300.6|11299.7|11301.3|11300.4|11299.5|11298.6|220
1594410600000|2020-07-10 19:50:00|11300.8|11299.9|11301.7|11300.8|11302.1|11301.2|11300.7|11299.8|251
1594410900000|2020-07-10 19:55:00|11301.8|11300.9|11301|11300.1|11302|11301.1|11300.1|11299.3|364
1594411200000|2020-07-10 20:00:00|11301.1|11300.2|11304.1|11303.2|11304.3|11303.4|11300.2|11299.3|285
1594411500000|2020-07-10 20:05:00|11304|11303.1|11304.1|11303.2|11304.3|11303.4|11303.2|11302.2|161
1594411800000|2020-07-10 20:10:00|11304|11303.1|11302.9|11302|11304|11303.1|11302.8|11301.9|117
1594412100000|2020-07-10 20:15:00|11302.8|11301.9|11301.6|11300.7|11303.2|11302.3|11301.1|11300.1|172
1594412400000|2020-07-10 20:20:00|11301.5|11300.6|11300.3|11299.4|11301.7|11300.8|11299.6|11298.7|222
1594412700000|2020-07-10 20:25:00|11300.2|11299.3|11299.7|11298.8|11300.3|11299.4|11299.1|11298.1|112
1594413000000|2020-07-10 20:30:00|11299.6|11298.7|11299.6|11298.7|11300.3|11299.4|11298.6|11297.7|226
1594413300000|2020-07-10 20:35:00|11299.7|11298.6|11300.3|11299.4|11300.4|11299.5|11298.6|11297.5|157
1594413600000|2020-07-10 20:40:00|11300.6|11299.7|11298.3|11297.4|11300.8|11299.8|11298.3|11297.4|143
1594413900000|2020-07-10 20:45:00|11298.4|11297.2|11300|11299.1|11300.1|11299.2|11297.5|11296.4|355
1594414200000|2020-07-10 20:50:00|11299.7|11298.8|11297.5|11296.6|11300|11299.1|11295.7|11294.8|381
1594414500000|2020-07-10 20:55:00|11297.4|11296.5|11299.8|11298.9|11303.2|11300.5|11297|11294.7|473
1594584000000|2020-07-12 20:00:00|11308|11301.2|11308|11301.2|11308|11301.2|11306.6|11299.5|5
1594584300000|2020-07-12 20:05:00|11313.1|11301.1|11310.1|11302.1|11313.2|11305.6|11308|11299.5|31
1594584600000|2020-07-12 20:10:00|11308.4|11302.8|11308.3|11302.8|11309.1|11302.8|11308.2|11302.5|62
1594584900000|2020-07-12 20:15:00|11308.2|11302.7|11308.2|11302.7|11308.3|11302.8|11308.2|11302.7|51
1594585200000|2020-07-12 20:20:00|11308.3|11302.8|11309.8|11304.3|11314.7|11304.3|11305.8|11299.5|27
1594585500000|2020-07-12 20:25:00|11307.3|11303.2|11312.5|11302.1|11312.5|11305.6|11305.7|11299.5|49
1594585800000|2020-07-12 20:30:00|11307.5|11301.9|11310.6|11304.9|11312.5|11305.8|11307.4|11299.5|56
1594586100000|2020-07-12 20:35:00|11310.5|11306.1|11307.8|11305.9|11314|11306.1|11307.8|11302|8
1594586400000|2020-07-12 20:40:00|11311.5|11306|11310.5|11304.9|11311.5|11306|11307.7|11304.9|7
1594586700000|2020-07-12 20:45:00|11307.5|11302|11312.5|11302.1|11312.5|11302.1|11307.5|11299.5|6
1594587000000|2020-07-12 20:50:00|11312|11300|11312|11303.2|11314|11304.2|11307.5|11298|23
1594587300000|2020-07-12 20:55:00|11311.6|11302.7|11311.6|11303.6|11312.1|11304.8|11307.8|11301.3|12
1594587600000|2020-07-12 21:00:00|11309.9|11300.1|11308.8|11301.2|11310.4|11305.6|11306.5|11300.1|38
1594587900000|2020-07-12 21:05:00|11306.8|11303.3|11308.3|11301.7|11308.7|11304.5|11305.4|11301.4|47
1594588200000|2020-07-12 21:10:00|11308.2|11302.2|11308.3|11302.1|11309.9|11304.1|11306.6|11302.1|28
1594588500000|2020-07-12 21:15:00|11306.7|11304.2|11305.9|11301.9|11308.9|11305.2|11304.1|11301.2|92
1594588800000|2020-07-12 21:20:00|11305|11304.1|11307.5|11305|11310.3|11305|11304.9|11301.6|90
1594589100000|2020-07-12 21:25:00|11310.2|11304.2|11308.9|11302.9|11310.2|11304.7|11307.4|11302.2|100
1594589400000|2020-07-12 21:30:00|11307.5|11304.7|11308.1|11304.7|11309.3|11304.7|11307|11301.7|151
1594589700000|2020-07-12 21:35:00|11308.9|11302.9|11308.1|11302.4|11309.7|11304.3|11307.4|11302|102
1594590000000|2020-07-12 21:40:00|11307.8|11302.1|11308|11302.9|11309.8|11305.6|11307.4|11301.8|192
1594590300000|2020-07-12 21:45:00|11307.9|11303|11308.9|11303.4|11310.7|11306.1|11306.8|11301.6|194
1594590600000|2020-07-12 21:50:00|11308.3|11303.1|11308.8|11302.9|11309.7|11305.4|11307.8|11302.1|130
1594590900000|2020-07-12 21:55:00|11309|11302.4|11308.3|11302.8|11309.7|11305.1|11307.6|11302.2|219
1594591200000|2020-07-12 22:00:00|11308|11302.9|11309.9|11308.7|11310|11308.9|11305.2|11302.3|962
1594591500000|2020-07-12 22:05:00|11309.7|11308.6|11309.5|11308.6|11310|11309|11307.8|11306.6|551
1594591800000|2020-07-12 22:10:00|11309.6|11308.4|11311.3|11310.4|11311.4|11310.5|11308.7|11307.7|500
1594592100000|2020-07-12 22:15:00|11311.2|11310.3|11312.6|11311.7|11312.9|11311.9|11310.7|11309.7|429
1594592400000|2020-07-12 22:20:00|11312.7|11311.8|11313.5|11312.4|11314.7|11313.8|11312.5|11311.3|455
1594592700000|2020-07-12 22:25:00|11313.7|11312.2|11313.1|11312|11314.1|11313|11312.8|11311.8|362
1594593000000|2020-07-12 22:30:00|11313|11312.1|11313.4|11312.5|11314.2|11313.1|11313|11312|299
1594593300000|2020-07-12 22:35:00|11313.3|11312.4|11313.3|11312.4|11313.5|11312.6|11311.4|11310.5|210
1594593600000|2020-07-12 22:40:00|11313.4|11312.5|11314.5|11313.6|11314.5|11313.7|11311.8|11310.9|203
1594593900000|2020-07-12 22:45:00|11314.4|11313.5|11315.7|11314.8|11316.4|11315|11313.8|11312.9|147
1594594200000|2020-07-12 22:50:00|11316|11314.4|11314.8|11313.9|11316.8|11315.6|11314.8|11313.9|264
1594594500000|2020-07-12 22:55:00|11314.9|11314|11316.4|11315.5|11316.4|11315.5|11314.3|11313.6|168
1594594800000|2020-07-12 23:00:00|11316.1|11315.6|11316.7|11315.8|11317.9|11317|11316.1|11315.5|261
1594595100000|2020-07-12 23:05:00|11316.6|11315.7|11315.1|11313.9|11317.3|11316.4|11314.4|11313.5|277
1594595400000|2020-07-12 23:10:00|11314.9|11314|11312.6|11311.7|11315.3|11314.1|11311.8|11310.9|349
1594595700000|2020-07-12 23:15:00|11312.8|11311.8|11311.9|11311|11313.4|11312.5|11311.4|11310.5|328
1594596000000|2020-07-12 23:20:00|11311.8|11310.9|11311.3|11310.4|11312.5|11311.6|11310.6|11309.9|282
1594596300000|2020-07-12 23:25:00|11311.4|11310.5|11314|11313.1|11314.1|11313.2|11310.9|11310|246
1594596600000|2020-07-12 23:30:00|11314.2|11313.3|11310.9|11310|11314.3|11313.4|11310.8|11309.9|258
1594596900000|2020-07-12 23:35:00|11310.8|11309.9|11312.3|11311.4|11312.7|11311.8|11310.7|11309.9|205
1594597200000|2020-07-12 23:40:00|11312.4|11311.5|11311.9|11311|11312.5|11311.6|11311.2|11310.3|143
1594597500000|2020-07-12 23:45:00|11312|11311.1|11312.3|11311.4|11312.9|11312|11311.8|11310.9|182
1594597800000|2020-07-12 23:50:00|11312.2|11311.3|11311.4|11310.8|11312.5|11311.6|11310.5|11309.6|179
1594598100000|2020-07-12 23:55:00|11311.6|11310.7|11309.3|11308.4|11311.9|11311.1|11309|11308.1|263
1594598400000|2020-07-13 00:00:00|11309.2|11308.3|11305.9|11305|11309.7|11308.9|11304.2|11303.3|501
1594598700000|2020-07-13 00:05:00|11306|11305.1|11305.8|11304.9|11306.7|11305.8|11305.4|11304.5|284
1594599000000|2020-07-13 00:10:00|11305.9|11305|11305.3|11304.4|11306.2|11305.3|11304.2|11303.3|235
1594599300000|2020-07-13 00:15:00|11305.2|11304.3|11304.6|11304|11305.7|11304.8|11304.1|11303.3|232
1594599600000|2020-07-13 00:20:00|11305|11304.1|11307|11306.1|11307|11306.1|11304.6|11303.9|197
1594599900000|2020-07-13 00:25:00|11306.9|11306|11310.8|11309.9|11310.9|11310.1|11306.9|11306|219
1594600200000|2020-07-13 00:30:00|11310.9|11310.3|11311.7|11310.8|11311.7|11311|11309.8|11308.9|202
1594600500000|2020-07-13 00:35:00|11311.8|11310.9|11309.2|11308.3|11312.1|11311.4|11308.8|11308|262
1594600800000|2020-07-13 00:40:00|11309.1|11308.5|11311|11310.4|11311.4|11310.8|11308.8|11308|242
1594601100000|2020-07-13 00:45:00|11311.1|11310.5|11312.4|11311.8|11313|11312.2|11310.5|11309.8|319
1594601400000|2020-07-13 00:50:00|11312.5|11311.9|11314.1|11313.2|11314.7|11313.8|11311.3|11310.5|385
1594601700000|2020-07-13 00:55:00|11314|11313.1|11314.8|11313.9|11315.2|11314.5|11312.6|11311.7|328
1594602000000|2020-07-13 01:00:00|11314.7|11314.1|11319.8|11318.9|11321.8|11320.9|11314.4|11313.7|497
1594602300000|2020-07-13 01:05:00|11319.9|11319|11318.9|11318|11322.3|11321.5|11318.6|11317.8|368
1594602600000|2020-07-13 01:10:00|11318.7|11318.1|11319.7|11318.8|11320.4|11319.7|11317.6|11316.7|366
1594602900000|2020-07-13 01:15:00|11319.6|11318.7|11319|11318.1|11319.9|11319.1|11317.3|11316.4|398
1594603200000|2020-07-13 01:20:00|11319.2|11318.3|11319.3|11318.4|11320.8|11319.9|11318.9|11318|297
1594603500000|2020-07-13 01:25:00|11319.4|11318.5|11320.1|11319.2|11321|11320.2|11319.1|11318.3|413
1594603800000|2020-07-13 01:30:00|11320.2|11319.3|11324.1|11323.5|11324.4|11323.7|11320.2|11319.3|502
1594604100000|2020-07-13 01:35:00|11324.2|11323.6|11321.9|11321|11324.7|11324.1|11321.7|11320.8|364
1594604400000|2020-07-13 01:40:00|11321.8|11320.9|11318.5|11317.6|11321.9|11321|11317.9|11317|351
1594604700000|2020-07-13 01:45:00|11318.7|11317.8|11320.3|11319.4|11320.8|11319.9|11318|11317.2|306
1594605000000|2020-07-13 01:50:00|11320.2|11319.3|11320.7|11319.8|11321.6|11320.9|11318.6|11317.7|309
1594605300000|2020-07-13 01:55:00|11320.8|11319.9|11320|11319.1|11321.2|11320.5|11319.9|11319|252
1594605600000|2020-07-13 02:00:00|11320.1|11319.2|11320.2|11319.3|11320.8|11320.1|11319|11318.1|313
1594605900000|2020-07-13 02:05:00|11320.1|11319.2|11321.5|11320.9|11321.8|11320.9|11320|11319.2|302
1594606200000|2020-07-13 02:10:00|11321.4|11320.8|11322.6|11321.7|11323|11322.2|11321.2|11320.3|242
1594606500000|2020-07-13 02:15:00|11322.5|11321.6|11324.1|11323.2|11324.2|11323.3|11321.9|11321|236
1594606800000|2020-07-13 02:20:00|11323.9|11323|11323.7|11322.8|11324.3|11323.5|11322.2|11321.3|263
1594607100000|2020-07-13 02:25:00|11323.8|11322.9|11324|11323.1|11324.6|11323.8|11322.5|11321.8|260
1594607400000|2020-07-13 02:30:00|11324.1|11323.2|11325.2|11324.3|11325.3|11324.6|11324|11323.2|228
1594607700000|2020-07-13 02:35:00|11325.1|11324.5|11325.5|11324.6|11326.6|11325.8|11325.1|11324.3|286
1594608000000|2020-07-13 02:40:00|11325.6|11324.7|11325.7|11325.1|11326.8|11325.9|11325.3|11324.4|263
1594608300000|2020-07-13 02:45:00|11325.8|11324.9|11325.4|11324.5|11327.1|11326.2|11325.1|11324.3|291
1594608600000|2020-07-13 02:50:00|11325.2|11324.6|11324.3|11323.4|11326.5|11325.8|11323.6|11322.8|221
1594608900000|2020-07-13 02:55:00|11324.2|11323.3|11324.9|11324.3|11325.7|11324.9|11323.7|11322.8|170
1594609200000|2020-07-13 03:00:00|11324.8|11324.2|11326.6|11326|11327.2|11326.5|11324|11323.3|304
1594609500000|2020-07-13 03:05:00|11326.5|11325.9|11328|11327.1|11328.8|11327.9|11326.3|11325.6|237
1594609800000|2020-07-13 03:10:00|11328.1|11327.2|11327.6|11327|11328.5|11327.6|11326.4|11325.5|198
1594610100000|2020-07-13 03:15:00|11327.7|11326.8|11327.8|11327.2|11329.1|11328.2|11327|11326.3|284
1594610400000|2020-07-13 03:20:00|11327.9|11327|11326.8|11325.9|11328.2|11327.3|11326.4|11325.6|272
1594610700000|2020-07-13 03:25:00|11326.7|11326.1|11329.8|11328.9|11330.8|11330.1|11326.5|11325.8|340
1594611000000|2020-07-13 03:30:00|11329.9|11329.2|11329.3|11328.4|11330.7|11329.9|11328.8|11327.9|222
1594611300000|2020-07-13 03:35:00|11329.2|11328.3|11328.2|11327.3|11329.8|11328.9|11328|11327.3|235
1594611600000|2020-07-13 03:40:00|11328.3|11327.4|11328.9|11328|11330.3|11329.4|11328.1|11327.3|289
1594611900000|2020-07-13 03:45:00|11328.8|11327.9|11329.6|11328.7|11330.2|11329.4|11328.4|11327.5|210
1594612200000|2020-07-13 03:50:00|11329.5|11328.6|11327.6|11326.7|11329.7|11328.9|11327.3|11326.6|271
1594612500000|2020-07-13 03:55:00|11327.5|11326.9|11327|11326.4|11327.9|11327.2|11326.5|11325.7|249
1594612800000|2020-07-13 04:00:00|11327.1|11326.5|11328.1|11327.2|11328.3|11327.5|11327|11326.4|188
1594613100000|2020-07-13 04:05:00|11328.2|11327.3|11327.7|11326.8|11328.2|11327.4|11327.1|11326.4|144
1594613400000|2020-07-13 04:10:00|11327.6|11327|11326.7|11325.8|11327.7|11327|11326.5|11325.8|179
1594613700000|2020-07-13 04:15:00|11326.8|11325.9|11326.4|11325.5|11326.8|11326.1|11325.4|11324.7|246
1594614000000|2020-07-13 04:20:00|11326.5|11325.6|11325|11324.1|11326.6|11325.8|11324.8|11324|201
1594614300000|2020-07-13 04:25:00|11324.8|11323.9|11325.4|11324.5|11325.6|11324.8|11324.6|11323.7|115
1594614600000|2020-07-13 04:30:00|11325.3|11324.4|11323.2|11322.3|11325.5|11324.8|11322.9|11322.1|249
1594614900000|2020-07-13 04:35:00|11323.4|11322.5|11323.4|11322.8|11325|11324.1|11323.2|11322.5|198
1594615200000|2020-07-13 04:40:00|11323.3|11322.7|11321.4|11320.8|11323.5|11322.8|11321.3|11320.5|287
1594615500000|2020-07-13 04:45:00|11321.3|11320.7|11323.8|11323.2|11324.2|11323.4|11321.3|11320.7|233
1594615800000|2020-07-13 04:50:00|11323.9|11323.3|11324.1|11323.2|11324.2|11323.3|11323|11322.2|197
1594616100000|2020-07-13 04:55:00|11324.2|11323.5|11323.1|11322.2|11325.1|11324.3|11322.9|11322.1|266
1594616400000|2020-07-13 05:00:00|11323|11322.4|11324|11323.1|11324.1|11323.2|11321.8|11321.1|191
1594616700000|2020-07-13 05:05:00|11323.9|11323.3|11328|11327.1|11328.7|11327.8|11323.9|11323.3|390
1594617000000|2020-07-13 05:10:00|11327.9|11327|11330.2|11329.3|11330.6|11329.7|11326.9|11326.1|261
1594617300000|2020-07-13 05:15:00|11330.1|11329.2|11328.8|11328.2|11330.2|11329.4|11328.7|11327.8|280
1594617600000|2020-07-13 05:20:00|11328.5|11327.9|11332.7|11331.8|11332.7|11331.8|11328.5|11327.7|265
1594617900000|2020-07-13 05:25:00|11332.6|11331.7|11336.2|11335.3|11336.4|11335.6|11332.5|11331.7|455
1594618200000|2020-07-13 05:30:00|11336.3|11335.4|11336.1|11335.2|11336.7|11335.9|11335.1|11334.2|341
1594618500000|2020-07-13 05:35:00|11336.3|11335.5|11334.1|11333.2|11336.6|11335.8|11334|11333.1|234
1594618800000|2020-07-13 05:40:00|11334.2|11333.3|11333.5|11332.6|11335.1|11334.3|11333.3|11332.5|205
1594619100000|2020-07-13 05:45:00|11333.4|11332.5|11334.8|11333.9|11335.6|11334.7|11333.3|11332.4|268
1594619400000|2020-07-13 05:50:00|11334.7|11333.8|11330.9|11330|11334.8|11333.9|11330.3|11329.4|263
1594619700000|2020-07-13 05:55:00|11331|11330.1|11329.5|11328.6|11331.6|11330.9|11329.3|11328.5|408
1594620000000|2020-07-13 06:00:00|11329.7|11328.8|11330.8|11329.9|11333|11332.1|11329.3|11328.5|416
1594620300000|2020-07-13 06:05:00|11330.9|11330|11329.3|11328.4|11333.1|11332.4|11329.3|11328.4|444
1594620600000|2020-07-13 06:10:00|11328.9|11328.3|11324.6|11323.7|11329|11328.3|11323.9|11323.1|579
1594620900000|2020-07-13 06:15:00|11324.5|11323.6|11327.2|11326.6|11328.1|11327.2|11324|11323.3|372
1594621200000|2020-07-13 06:20:00|11327.1|11326.5|11325.4|11324.8|11328.4|11327.7|11325.4|11324.8|346
1594621500000|2020-07-13 06:25:00|11325.6|11325|11326.4|11325.5|11326.6|11325.8|11324.4|11323.8|488
1594621800000|2020-07-13 06:30:00|11326.5|11325.6|11328.5|11327.9|11328.8|11328|11325.5|11324.9|330
1594622100000|2020-07-13 06:35:00|11328.6|11328|11330.7|11330.1|11335|11334.4|11328.5|11327.9|610
1594622400000|2020-07-13 06:40:00|11330.6|11330|11333.6|11333|11334.6|11334|11330.2|11329.6|396
1594622700000|2020-07-13 06:45:00|11333.7|11333.1|11333.8|11333.2|11334.5|11333.8|11331.7|11331.1|392
1594623000000|2020-07-13 06:50:00|11333.7|11333.1|11332.5|11331.9|11333.8|11333.2|11329.7|11329.1|421
1594623300000|2020-07-13 06:55:00|11332.4|11331.8|11331.4|11330.5|11335|11334.4|11331.3|11330.4|433
1594623600000|2020-07-13 07:00:00|11331.3|11330.4|11328.5|11327.9|11333.2|11332.5|11328.5|11327.9|555
1594623900000|2020-07-13 07:05:00|11328.4|11327.8|11322.7|11322.1|11328.4|11327.8|11321.1|11320.5|912
1594624200000|2020-07-13 07:10:00|11322.6|11322|11326.1|11325.5|11326.9|11326.3|11321.5|11320.8|622
1594624500000|2020-07-13 07:15:00|11326.2|11325.6|11331|11330.4|11332.4|11331.8|11325.7|11325.1|566
1594624800000|2020-07-13 07:20:00|11330.9|11330.3|11327.9|11327.3|11331|11330.4|11327.5|11326.9|637
1594625100000|2020-07-13 07:25:00|11327.8|11327.2|11317.3|11316.4|11328.4|11327.8|11314.5|11313.7|852
1594625400000|2020-07-13 07:30:00|11317.1|11316.5|11320|11319.4|11320.3|11319.7|11314.1|11313.5|753
1594625700000|2020-07-13 07:35:00|11319.9|11319.3|11318.9|11318.3|11322.6|11322|11316.7|11316|616
1594626000000|2020-07-13 07:40:00|11319|11318.4|11318.7|11318.1|11319.6|11318.9|11316.3|11315.7|683
1594626300000|2020-07-13 07:45:00|11318.8|11318.2|11318.4|11317.8|11321.3|11320.7|11317.5|11316.8|545
1594626600000|2020-07-13 07:50:00|11318.3|11317.7|11318.9|11318.3|11320|11319.4|11318|11317.4|395
1594626900000|2020-07-13 07:55:00|11319.1|11318.5|11318.8|11318.2|11322.7|11322.1|11318.6|11318|506
1594627200000|2020-07-13 08:00:00|11318.9|11318.3|11313.4|11312.8|11319.4|11318.8|11312.4|11311.8|693
1594627500000|2020-07-13 08:05:00|11313.3|11312.7|11315.6|11315|11316.8|11316.2|11310.6|11310|678
1594627800000|2020-07-13 08:10:00|11315.7|11315.1|11317.2|11316.3|11318.8|11318.2|11314.6|11314|610
1594628100000|2020-07-13 08:15:00|11317.1|11316.2|11312.4|11311.8|11318.2|11317.6|11311.6|11311|559
1594628400000|2020-07-13 08:20:00|11312.1|11311.5|11311.4|11310.8|11314.8|11314.2|11309.4|11308.8|604
1594628700000|2020-07-13 08:25:00|11311.5|11310.9|11308|11307.4|11312.6|11312|11307.4|11306.8|596
1594629000000|2020-07-13 08:30:00|11308.3|11307.7|11306.8|11306.2|11310.1|11309.5|11305.5|11304.9|635
1594629300000|2020-07-13 08:35:00|11306.9|11306.3|11306.9|11306.3|11309.2|11308.4|11306|11305.4|508
1594629600000|2020-07-13 08:40:00|11307|11306.4|11305.4|11304.8|11307.4|11306.8|11304.6|11303.8|441
1594629900000|2020-07-13 08:45:00|11305.8|11305.2|11305.4|11304.8|11306.5|11305.9|11301.2|11300.5|494
1594630200000|2020-07-13 08:50:00|11305.3|11304.7|11308.2|11307.6|11308.6|11308|11304.5|11303.9|561
1594630500000|2020-07-13 08:55:00|11308.1|11307.5|11309|11308.4|11310.6|11310|11306.9|11306.3|481
1594630800000|2020-07-13 09:00:00|11309.1|11308.5|11314.2|11313.6|11314.9|11314.3|11308.9|11308.3|603
1594631100000|2020-07-13 09:05:00|11314.3|11313.7|11311.3|11310.7|11315.3|11314.7|11310.2|11309.6|483
1594631400000|2020-07-13 09:10:00|11311.2|11310.6|11311.8|11311.2|11313.6|11313|11310.8|11310.1|390
1594631700000|2020-07-13 09:15:00|11311.6|11311|11307.2|11306.6|11311.7|11311.1|11306.8|11306.2|447
1594632000000|2020-07-13 09:20:00|11307.3|11306.7|11306.2|11305.6|11308.3|11307.5|11304.6|11304|511
1594632300000|2020-07-13 09:25:00|11306.3|11305.7|11312.6|11311.7|11312.7|11312.1|11305.7|11305.1|444
1594632600000|2020-07-13 09:30:00|11312.7|11312.1|11314.5|11313.9|11314.9|11314.3|11311.4|11310.8|474
1594632900000|2020-07-13 09:35:00|11314.6|11314|11318.8|11318.2|11319.2|11318.6|11314.3|11313.7|492
1594633200000|2020-07-13 09:40:00|11319|11318.4|11313.6|11313|11319.5|11318.8|11313.3|11312.7|461
1594633500000|2020-07-13 09:45:00|11313.7|11313.1|11315.2|11314.6|11316.8|11316.1|11313.3|11312.7|438
1594633800000|2020-07-13 09:50:00|11315.3|11314.7|11314.4|11313.8|11317.6|11317|11314.4|11313.8|499
1594634100000|2020-07-13 09:55:00|11314.5|11313.9|11319.4|11318.8|11320.8|11320.2|11314.1|11313.5|588
1594634400000|2020-07-13 10:00:00|11319.3|11318.7|11322.5|11321.9|11324.3|11323.6|11319.3|11318.7|533
1594634700000|2020-07-13 10:05:00|11322.6|11322|11324.7|11324.1|11325.7|11325.1|11320.7|11320|566
1594635000000|2020-07-13 10:10:00|11324.5|11323.9|11327.2|11326.3|11327.4|11326.7|11324.5|11323.9|393
1594635300000|2020-07-13 10:15:00|11327|11326.4|11326.8|11326.2|11329|11328.4|11324.8|11324.2|456
1594635600000|2020-07-13 10:20:00|11326.7|11326.1|11327.2|11326.6|11329|11328.4|11325.9|11325.3|470
1594635900000|2020-07-13 10:25:00|11327.4|11326.8|11329.4|11328.8|11330.9|11330.3|11327.2|11326.6|387
1594636200000|2020-07-13 10:30:00|11329.3|11328.7|11327.2|11326.6|11330.3|11329.7|11326.8|11326.2|550
1594636500000|2020-07-13 10:35:00|11327.1|11326.5|11325.1|11324.5|11327.2|11326.6|11323.7|11323.1|363
1594636800000|2020-07-13 10:40:00|11325.2|11324.6|11324|11323.4|11327.1|11326.5|11323.4|11322.8|430
1594637100000|2020-07-13 10:45:00|11324.1|11323.5|11327.5|11326.9|11327.8|11327.1|11323.9|11323.3|435
1594637400000|2020-07-13 10:50:00|11327.6|11327|11331.1|11330.5|11331.1|11330.5|11326.6|11326|514
1594637700000|2020-07-13 10:55:00|11331.3|11330.7|11329.9|11329.3|11335.7|11335|11329.6|11329|551
1594638000000|2020-07-13 11:00:00|11330|11329.4|11330.2|11329.6|11331.4|11330.8|11328|11327.4|469
1594638300000|2020-07-13 11:05:00|11330.3|11329.7|11334.1|11333.5|11334.7|11334.1|11329.1|11328.5|514
1594638600000|2020-07-13 11:10:00|11333.9|11333.3|11338|11337.4|11338.8|11338.2|11333.7|11333.1|614
1594638900000|2020-07-13 11:15:00|11337.8|11337.2|11334.9|11334.3|11337.8|11337.2|11332.2|11331.6|552
1594639200000|2020-07-13 11:20:00|11335|11334.4|11329.7|11329.1|11335.1|11334.5|11329.6|11329|374
1594639500000|2020-07-13 11:25:00|11329.8|11329.2|11332.8|11332.2|11334.2|11333.6|11329.7|11329.1|480
1594639800000|2020-07-13 11:30:00|11332.9|11332.3|11330.9|11330.3|11333.4|11332.7|11329.3|11328.7|453
1594640100000|2020-07-13 11:35:00|11330.6|11330|11327.7|11327.1|11331|11330.4|11326.8|11326|391
1594640400000|2020-07-13 11:40:00|11327.8|11327.2|11329|11328.4|11330.5|11329.8|11326.4|11325.8|424
1594640700000|2020-07-13 11:45:00|11328.9|11328.3|11332.1|11331.5|11332.5|11331.9|11328.9|11328.3|429
1594641000000|2020-07-13 11:50:00|11332.2|11331.6|11333.7|11333.1|11335.6|11334.7|11331.7|11331.1|595
1594641300000|2020-07-13 11:55:00|11333.9|11333|11334.6|11334|11335.9|11335.2|11332.6|11331.9|637
1594641600000|2020-07-13 12:00:00|11334.7|11334.1|11331.5|11330.9|11338.9|11338|11330.8|11330.1|680
1594641900000|2020-07-13 12:05:00|11331.6|11330.7|11332.8|11332.2|11336.1|11335.3|11331.6|11330.7|383
1594642200000|2020-07-13 12:10:00|11332.9|11332.3|11329.2|11328.6|11333.1|11332.4|11328.5|11327.8|545
1594642500000|2020-07-13 12:15:00|11329.3|11328.7|11326.3|11325.4|11329.4|11328.7|11324.4|11323.8|524
1594642800000|2020-07-13 12:20:00|11326.5|11325.6|11330.9|11330|11331.6|11330.8|11325.1|11324.2|558
1594643100000|2020-07-13 12:25:00|11330.7|11330.1|11328.6|11328|11331.1|11330.4|11326.7|11326|622
1594643400000|2020-07-13 12:30:00|11328.7|11328.1|11333.8|11332.9|11334.8|11333.9|11325.9|11325.1|631
1594643700000|2020-07-13 12:35:00|11333.9|11333|11333|11332.4|11335.2|11334.5|11330.6|11329.8|431
1594644000000|2020-07-13 12:40:00|11333.1|11332.5|11331|11330.4|11334.1|11333.4|11329.6|11328.8|466
1594644300000|2020-07-13 12:45:00|11330.9|11330.3|11331.4|11330.5|11333.6|11332.8|11330.5|11329.8|503
1594644600000|2020-07-13 12:50:00|11331.5|11330.6|11333|11332.4|11333.2|11332.4|11329.8|11329.1|352
1594644900000|2020-07-13 12:55:00|11333.6|11332.7|11325.9|11325.3|11334.1|11333.3|11325.9|11325.2|710
1594645200000|2020-07-13 13:00:00|11326|11325.4|11330.8|11329.9|11331.6|11330.8|11325.7|11324.9|541
1594645500000|2020-07-13 13:05:00|11330.7|11330.1|11332.4|11331.5|11335.4|11334.5|11330.7|11329.8|584
1594645800000|2020-07-13 13:10:00|11332.3|11331.4|11337.5|11336.6|11338|11337.2|11331.6|11330.7|560
1594646100000|2020-07-13 13:15:00|11337.1|11336.2|11334.6|11334|11337.1|11336.2|11332.6|11331.9|496
1594646400000|2020-07-13 13:20:00|11334.7|11334.1|11336.7|11335.8|11337.2|11336.4|11333.8|11332.9|509
1594646700000|2020-07-13 13:25:00|11336.8|11336.1|11341.8|11340.9|11343.2|11342.3|11336.7|11335.8|524
1594647000000|2020-07-13 13:30:00|11341.5|11341.2|11346.9|11346|11349.8|11348.9|11341.5|11341.1|977
1594647300000|2020-07-13 13:35:00|11347|11346.4|11356.5|11355.9|11357.7|11356.8|11346.6|11345.7|997
1594647600000|2020-07-13 13:40:00|11356.4|11355.5|11352.8|11351.9|11358.3|11357.5|11351.8|11350.9|954
1594647900000|2020-07-13 13:45:00|11352.7|11351.8|11347.4|11346.5|11355.2|11354.4|11347.2|11346.3|971
1594648200000|2020-07-13 13:50:00|11347.6|11346.7|11354.9|11354|11355.4|11354.6|11346.6|11345.8|1117
1594648500000|2020-07-13 13:55:00|11355.1|11354.2|11353.8|11352.9|11357.4|11356.8|11352.7|11351.8|766
1594648800000|2020-07-13 14:00:00|11353.9|11353|11357.7|11356.8|11358.5|11357.7|11352.7|11351.8|804
1594649100000|2020-07-13 14:05:00|11357.8|11356.9|11361.1|11360.2|11361.2|11360.5|11356.5|11355.9|645
1594649400000|2020-07-13 14:10:00|11361|11360.1|11360.1|11359.2|11361.2|11360.3|11357.3|11356.4|657
1594649700000|2020-07-13 14:15:00|11360|11359.4|11359.5|11358.9|11362.6|11361.7|11358.6|11357.7|619
1594650000000|2020-07-13 14:20:00|11359.4|11358.8|11364.8|11363.9|11365|11364.4|11358.5|11357.8|508
1594650300000|2020-07-13 14:25:00|11364.9|11364|11363|11362.1|11367.5|11366.8|11361.9|11361.2|717
1594650600000|2020-07-13 14:30:00|11363.1|11362.2|11364.3|11363.4|11369.1|11368.2|11363.1|11362.2|668
1594650900000|2020-07-13 14:35:00|11364.2|11363.3|11362.6|11361.7|11365.8|11365.1|11359|11358.1|754
1594651200000|2020-07-13 14:40:00|11362.5|11361.9|11367.3|11366.4|11368.5|11367.7|11362.5|11361.9|751
1594651500000|2020-07-13 14:45:00|11367.2|11366.3|11367.1|11366.2|11370.6|11369.9|11363.7|11362.8|734
1594651800000|2020-07-13 14:50:00|11367|11366.4|11367.6|11366.7|11369|11368.1|11362.6|11361.7|790
1594652100000|2020-07-13 14:55:00|11367.7|11366.8|11367.9|11367.3|11369.9|11369|11366.5|11365.7|823
1594652400000|2020-07-13 15:00:00|11368|11367.1|11369.7|11368.8|11371.5|11370.8|11365.5|11364.8|840
1594652700000|2020-07-13 15:05:00|11369.5|11368.6|11366|11365.1|11369.8|11369.1|11363.5|11362.8|650
1594653000000|2020-07-13 15:10:00|11365.9|11365|11363.1|11362.2|11368.2|11367.5|11362.8|11362|588
1594653300000|2020-07-13 15:15:00|11363|11362.1|11364.6|11364|11366.4|11365.5|11360.2|11359.3|715
1594653600000|2020-07-13 15:20:00|11364.7|11364.1|11366|11365.1|11366|11365.4|11361|11360.2|641
1594653900000|2020-07-13 15:25:00|11365.8|11365.2|11362.5|11361.6|11367.6|11366.8|11361.5|11360.6|663
1594654200000|2020-07-13 15:30:00|11362.2|11361.9|11358.7|11357.8|11364.5|11363.7|11358.4|11357.6|689
1594654500000|2020-07-13 15:35:00|11358.8|11357.9|11358.7|11357.8|11359.3|11358.6|11356.2|11355.4|644
1594654800000|2020-07-13 15:40:00|11358.6|11357.7|11365.2|11364.6|11365.8|11365.1|11357.5|11356.8|609
1594655100000|2020-07-13 15:45:00|11365.3|11364.7|11366.3|11365.7|11366.8|11366.1|11363.1|11362.5|644
1594655400000|2020-07-13 15:50:00|11366.6|11365.8|11363.8|11362.9|11367.1|11366.3|11362|11361.1|504
1594655700000|2020-07-13 15:55:00|11363.7|11362.8|11364.6|11364|11368|11367.3|11363.7|11362.8|602
1594656000000|2020-07-13 16:00:00|11364.7|11363.8|11358.4|11357.5|11366.2|11365.5|11358.4|11357.5|562
1594656300000|2020-07-13 16:05:00|11358.3|11357.4|11362|11361.4|11363.8|11362.9|11357.8|11357.1|513
1594656600000|2020-07-13 16:10:00|11361.9|11361.3|11365.7|11364.8|11365.9|11365.1|11361|11360.2|508
1594656900000|2020-07-13 16:15:00|11365.8|11364.9|11369.3|11368.7|11369.4|11368.8|11365.5|11364.8|481
1594657200000|2020-07-13 16:20:00|11369.2|11368.6|11370.7|11369.8|11373.5|11372.6|11368.2|11367.5|513
1594657500000|2020-07-13 16:25:00|11370.8|11369.9|11373.2|11372.6|11375.3|11374.6|11370.1|11369.3|459
1594657800000|2020-07-13 16:30:00|11373.3|11372.7|11372|11371.4|11374|11373.2|11371|11370.2|450
1594658100000|2020-07-13 16:35:00|11371.9|11371.3|11373.4|11372.5|11375.1|11374.4|11369.7|11368.9|452
1594658400000|2020-07-13 16:40:00|11373.3|11372.4|11372.5|11371.9|11374.5|11373.9|11372.1|11371.5|355
1594658700000|2020-07-13 16:45:00|11372.4|11371.8|11370.1|11369.2|11375|11374.4|11369.9|11369.2|439
1594659000000|2020-07-13 16:50:00|11369.8|11368.9|11367.1|11366.2|11370.2|11369.6|11366.8|11366.1|515
1594659300000|2020-07-13 16:55:00|11367.3|11366.7|11367.8|11367.2|11371.1|11370.5|11366.8|11366.1|626
1594659600000|2020-07-13 17:00:00|11367.7|11367.1|11365.6|11364.7|11369.7|11369.1|11365.5|11364.7|485
1594659900000|2020-07-13 17:05:00|11365.4|11364.8|11370.1|11369.2|11370.5|11369.6|11365.4|11364.8|310
1594660200000|2020-07-13 17:10:00|11370|11369.1|11372.9|11372.3|11373.3|11372.7|11369.9|11369.1|391
1594660500000|2020-07-13 17:15:00|11373.1|11372.5|11374.2|11373.6|11374.7|11373.8|11373|11372.4|417
1594660800000|2020-07-13 17:20:00|11374.3|11373.7|11373.7|11373.1|11375.2|11374.5|11373.2|11372.5|305
1594661100000|2020-07-13 17:25:00|11373.8|11373.2|11370.2|11369.3|11374|11373.3|11369.3|11368.4|398
1594661400000|2020-07-13 17:30:00|11370.1|11369.5|11371|11370.4|11372.2|11371.4|11369.4|11368.7|350
1594661700000|2020-07-13 17:35:00|11371.2|11370.3|11368.1|11367.2|11371.7|11370.8|11367.2|11366.3|439
1594662000000|2020-07-13 17:40:00|11368|11367.1|11369.2|11368.3|11369.7|11368.9|11366.7|11366.1|361
1594662300000|2020-07-13 17:45:00|11369.1|11368.2|11369|11368.1|11370.3|11369.4|11367.4|11366.5|291
1594662600000|2020-07-13 17:50:00|11368.9|11368|11369.4|11368.5|11369.4|11368.7|11368.3|11367.4|278
1594662900000|2020-07-13 17:55:00|11369.3|11368.4|11370.1|11369.2|11370.3|11369.6|11368.7|11367.9|357
1594663200000|2020-07-13 18:00:00|11370|11369.1|11367.9|11367.3|11370.8|11369.9|11367.1|11366.5|543
1594663500000|2020-07-13 18:05:00|11367.8|11367.2|11361.8|11361.2|11367.9|11367.3|11360.6|11359.8|709
1594663800000|2020-07-13 18:10:00|11361.9|11361.3|11363.4|11362.8|11363.5|11362.9|11359.9|11359.3|595
1594664100000|2020-07-13 18:15:00|11363.5|11362.9|11365|11364.1|11365.6|11364.9|11362.6|11361.9|573
1594664400000|2020-07-13 18:20:00|11364.9|11364|11361.6|11361|11365.5|11364.9|11361.6|11360.7|446
1594664700000|2020-07-13 18:25:00|11361.4|11360.8|11358|11357.1|11362.5|11361.8|11357.9|11357|688
1594665000000|2020-07-13 18:30:00|11357.9|11357|11353.5|11352.6|11359.8|11359.2|11353.3|11352.4|580
1594665300000|2020-07-13 18:35:00|11353.3|11352.7|11356.3|11355.7|11356.5|11355.7|11351.7|11351.1|513
1594665600000|2020-07-13 18:40:00|11356.2|11355.6|11357.5|11356.9|11358.2|11357.4|11356.2|11355.6|463
1594665900000|2020-07-13 18:45:00|11357.4|11356.8|11358.8|11357.9|11359.9|11359|11355.6|11354.9|524
1594666200000|2020-07-13 18:50:00|11358.7|11357.8|11357.4|11356.8|11359|11358.3|11355.6|11355|532
1594666500000|2020-07-13 18:55:00|11357.3|11356.7|11353.1|11352.5|11358.4|11357.8|11353|11352.3|478
1594666800000|2020-07-13 19:00:00|11353|11352.4|11350.7|11350.1|11353.8|11352.9|11350.7|11349.9|712
1594667100000|2020-07-13 19:05:00|11350.6|11350|11351.3|11350.4|11352.4|11351.6|11347.1|11346.3|865
1594667400000|2020-07-13 19:10:00|11351.4|11350.5|11354.7|11353.8|11357.8|11356.9|11349.8|11348.9|653
1594667700000|2020-07-13 19:15:00|11354.8|11353.9|11353.6|11352.7|11355.7|11354.8|11352.6|11351.7|688
1594668000000|2020-07-13 19:20:00|11353.7|11352.8|11355.3|11354.4|11355.7|11354.8|11353.2|11352.3|608
1594668300000|2020-07-13 19:25:00|11355.2|11354.3|11350.2|11349.3|11355.2|11354.3|11349.7|11349|724
1594668600000|2020-07-13 19:30:00|11350|11349.1|11345.8|11344.9|11351.5|11350.6|11343.4|11342.5|801
1594668900000|2020-07-13 19:35:00|11345.9|11345|11345.2|11344.3|11348.9|11348|11345.1|11344.2|763
1594669200000|2020-07-13 19:40:00|11344.9|11344|11350.7|11349.8|11352|11351.1|11344.7|11343.9|723
1594669500000|2020-07-13 19:45:00|11350.3|11349.4|11346.3|11345.4|11350.4|11349.5|11345.2|11344.3|676
1594669800000|2020-07-13 19:50:00|11346.2|11345.3|11344.3|11343.4|11348|11347.1|11343.6|11342.7|668
1594670100000|2020-07-13 19:55:00|11344.6|11343.7|11350.3|11349.4|11351|11350.1|11344.3|11343.4|668
1594670400000|2020-07-13 20:00:00|11350.4|11349.5|11345.4|11344.5|11350.4|11349.6|11345.2|11344.3|561
1594670700000|2020-07-13 20:05:00|11345.3|11344.4|11345.8|11344.9|11346.9|11346|11343.8|11343.1|345
1594671000000|2020-07-13 20:10:00|11345.7|11344.8|11345.8|11344.9|11346.7|11345.8|11345.1|11344.2|256
1594671300000|2020-07-13 20:15:00|11345.7|11344.8|11346.5|11345.6|11346.7|11345.9|11344.5|11343.6|171
1594671600000|2020-07-13 20:20:00|11346.3|11345.4|11347.4|11346.5|11348.8|11347.9|11346.1|11345.3|187
1594671900000|2020-07-13 20:25:00|11347.5|11346.6|11348.7|11347.8|11349.5|11348.6|11347|11346.2|131
1594672200000|2020-07-13 20:30:00|11348.5|11347.6|11345.8|11344.9|11348.5|11347.6|11345|11344.1|191
1594672500000|2020-07-13 20:35:00|11345.9|11345|11345.7|11344.8|11346|11345.1|11344.7|11343.8|158
1594672800000|2020-07-13 20:40:00|11345.6|11344.7|11344.3|11343.4|11345.8|11344.9|11343.2|11342.3|170
1594673100000|2020-07-13 20:45:00|11344.6|11343.7|11344.1|11343.2|11345.8|11344.9|11344|11343.1|269
1594673400000|2020-07-13 20:50:00|11344|11343.1|11342|11341.1|11344.2|11343.3|11341.9|11341|255
1594673700000|2020-07-13 20:55:00|11342.1|11341.2|11344.2|11343.3|11344.3|11343.4|11342.1|11341.2|301
1594674000000|2020-07-13 21:00:00|11344.4|11342.6|11345|11340.7|11345.1|11342.8|11344|11340.7|36
1594674300000|2020-07-13 21:05:00|11345.1|11340.2|11347.5|11342.7|11349.5|11344.3|11344.5|11339.9|249
1594674600000|2020-07-13 21:10:00|11348.5|11342.4|11348.2|11341.6|11349.8|11344.3|11345.8|11340.4|288
1594674900000|2020-07-13 21:15:00|11348.4|11341.4|11346.1|11341.7|11349.9|11342.9|11345.3|11341|354
1594675200000|2020-07-13 21:20:00|11346.6|11344.1|11348.5|11342|11349.1|11344.2|11345.8|11340.9|239
1594675500000|2020-07-13 21:25:00|11348.6|11341.7|11348.5|11341.7|11348.6|11344.1|11345.7|11341.1|379
1594675800000|2020-07-13 21:30:00|11348.3|11341.8|11351.3|11343.9|11351.7|11344.9|11347|11341.2|466
1594676100000|2020-07-13 21:35:00|11351.4|11344|11348.4|11343.7|11351.7|11345|11348|11342.6|329
1594676400000|2020-07-13 21:40:00|11348.7|11343.3|11349.5|11342.5|11352.6|11345.1|11348.1|11341.4|315
1594676700000|2020-07-13 21:45:00|11350.8|11341.6|11348.6|11342|11351.8|11343.4|11348.1|11340.5|421
1594677000000|2020-07-13 21:50:00|11348.5|11341.9|11353.2|11342.2|11353.8|11346.9|11348.3|11341.7|437
1594677300000|2020-07-13 21:55:00|11353.3|11342.3|11351.3|11341.5|11353.9|11344.7|11350.6|11340.9|355
1594677600000|2020-07-13 22:00:00|11351.5|11341.7|11348.5|11347.3|11355|11347.7|11348.2|11341|908
1594677900000|2020-07-13 22:05:00|11348.4|11347.5|11347.7|11346.8|11348.9|11347.5|11347.6|11346.3|364
1594678200000|2020-07-13 22:10:00|11347.8|11346.6|11348|11346.3|11348.8|11347.4|11347|11346|471
1594678500000|2020-07-13 22:15:00|11347.8|11346.5|11347.7|11346.8|11348.5|11347.3|11346.9|11346|263
1594678800000|2020-07-13 22:20:00|11347.8|11346.9|11347.9|11347|11348.9|11348|11347.4|11346.5|230
1594679100000|2020-07-13 22:25:00|11347.8|11346.9|11348.3|11347.4|11348.5|11347.6|11347.5|11346.6|161
1594679400000|2020-07-13 22:30:00|11348.4|11347.5|11347|11346.1|11348.4|11347.5|11346.5|11345.7|215
1594679700000|2020-07-13 22:35:00|11346.9|11346|11346.4|11345.5|11347.1|11346.1|11345.3|11344.4|175
1594680000000|2020-07-13 22:40:00|11346.5|11345.6|11345.4|11344.5|11346.9|11346|11345.3|11344.3|179
1594680300000|2020-07-13 22:45:00|11345.5|11344.6|11345.9|11345|11346|11345.1|11345.3|11344.3|102
1594680600000|2020-07-13 22:50:00|11346.1|11345.2|11346.7|11345.8|11347|11346.1|11345.8|11344.8|243
1594680900000|2020-07-13 22:55:00|11346.6|11345.7|11345.5|11344.6|11346.6|11345.7|11345.3|11344.4|167
1594681200000|2020-07-13 23:00:00|11345.3|11344.4|11346.3|11345.4|11346.7|11345.8|11345.1|11344.4|190
1594681500000|2020-07-13 23:05:00|11346.4|11345.5|11346.8|11345.9|11347|11346.1|11346.1|11345.2|228
1594681800000|2020-07-13 23:10:00|11346.9|11346|11346.4|11345.5|11347.1|11346.2|11346.3|11345.4|158
1594682100000|2020-07-13 23:15:00|11346.3|11345.4|11347|11346.1|11347.1|11346.2|11345.7|11344.8|135
1594682400000|2020-07-13 23:20:00|11347.1|11346.2|11347.3|11346.4|11347.4|11346.5|11346.2|11345.3|182
1594682700000|2020-07-13 23:25:00|11347.4|11346.5|11347.4|11346.5|11347.9|11347|11347.3|11346.4|145
1594683000000|2020-07-13 23:30:00|11347.3|11346.4|11348.6|11347.7|11348.8|11347.9|11347|11346.1|155
1594683300000|2020-07-13 23:35:00|11348.7|11347.8|11349.7|11348.8|11350.5|11349.6|11348.6|11347.7|250
1594683600000|2020-07-13 23:40:00|11349.6|11348.7|11350|11349.1|11350.1|11349.4|11349.4|11348.5|119
1594683900000|2020-07-13 23:45:00|11349.9|11349|11350.1|11349.2|11350.5|11349.7|11349.4|11348.6|164
1594684200000|2020-07-13 23:50:00|11350.2|11349.3|11349.6|11348.7|11350.9|11350|11349.4|11348.5|166
1594684500000|2020-07-13 23:55:00|11349.5|11348.6|11345.3|11344.4|11349.5|11348.6|11344.9|11344|209
1594684800000|2020-07-14 00:00:00|11345.4|11344.5|11346.2|11345.3|11348.4|11347.5|11344.5|11343.6|466
1594685100000|2020-07-14 00:05:00|11346.3|11345.4|11346.6|11345.7|11347.1|11346.2|11344.8|11343.9|340
1594685400000|2020-07-14 00:10:00|11346.5|11345.6|11346.5|11345.6|11348.6|11347.7|11344.6|11343.7|376
1594685700000|2020-07-14 00:15:00|11346.4|11345.5|11344.6|11343.7|11346.5|11345.6|11344.4|11343.6|272
1594686000000|2020-07-14 00:20:00|11344.5|11343.6|11341.5|11340.6|11344.5|11343.6|11340.5|11339.6|293
1594686300000|2020-07-14 00:25:00|11341.6|11340.7|11343|11342.1|11343.1|11342.2|11340.7|11339.9|274
1594686600000|2020-07-14 00:30:00|11342.8|11341.9|11342.1|11341.2|11343.8|11342.9|11341.6|11340.7|251
1594686900000|2020-07-14 00:35:00|11342|11341.1|11342.5|11341.6|11343.6|11342.8|11341.3|11340.7|247
1594687200000|2020-07-14 00:40:00|11342.4|11341.5|11345.1|11344.2|11345.8|11345.1|11342.3|11341.4|221
1594687500000|2020-07-14 00:45:00|11345|11344.1|11346.4|11345.5|11346.7|11345.8|11344.6|11343.7|175
1594687800000|2020-07-14 00:50:00|11346.3|11345.4|11347|11346.1|11348.8|11348|11346.3|11345.4|315
1594688100000|2020-07-14 00:55:00|11346.8|11345.9|11345.3|11344.7|11346.9|11346|11344.1|11343.2|265
1594688400000|2020-07-14 01:00:00|11345.5|11344.6|11344.1|11343.2|11349|11348.3|11342.3|11341.6|497
1594688700000|2020-07-14 01:05:00|11344|11343.1|11344.8|11343.9|11346.7|11345.8|11344|11343.1|343
1594689000000|2020-07-14 01:10:00|11344.9|11344|11344.7|11343.8|11345.5|11344.6|11343.8|11342.9|243
1594689300000|2020-07-14 01:15:00|11344.6|11343.7|11346.3|11345.4|11346.7|11345.8|11343|11342.1|322
1594689600000|2020-07-14 01:20:00|11346.4|11345.5|11341.4|11340.5|11346.9|11346|11340.6|11339.8|431
1594689900000|2020-07-14 01:25:00|11341.3|11340.4|11338.7|11337.8|11341.8|11340.9|11338.1|11337.2|412
1594690200000|2020-07-14 01:30:00|11338.6|11337.7|11341.4|11340.5|11341.9|11341|11337.8|11337|469
1594690500000|2020-07-14 01:35:00|11341.5|11340.6|11343.9|11343|11344.8|11343.9|11340.8|11339.9|446
1594690800000|2020-07-14 01:40:00|11344|11343.1|11343.6|11342.7|11344.5|11343.6|11343|11342.1|273
1594691100000|2020-07-14 01:45:00|11343.9|11343|11343.2|11342.3|11344.8|11343.9|11342.1|11341.2|307
1594691400000|2020-07-14 01:50:00|11343.3|11342.4|11343.8|11342.9|11344.8|11343.9|11342.2|11341.3|304
1594691700000|2020-07-14 01:55:00|11343.9|11343|11343.9|11343|11346.6|11345.7|11343.8|11342.9|358
1594692000000|2020-07-14 02:00:00|11343.7|11342.8|11344.8|11344.2|11347.1|11346.2|11343.5|11342.6|422
1594692300000|2020-07-14 02:05:00|11344.9|11344|11342.7|11341.8|11345.3|11344.5|11342.2|11341.5|361
1594692600000|2020-07-14 02:10:00|11342.8|11341.9|11342.1|11341.2|11343.4|11342.5|11341.2|11340.3|334
1594692900000|2020-07-14 02:15:00|11342|11341.1|11341.5|11340.6|11342.4|11341.7|11341.1|11340.3|262
1594693200000|2020-07-14 02:20:00|11341.6|11340.7|11341.2|11340.3|11341.7|11341|11339.4|11338.6|393
1594693500000|2020-07-14 02:25:00|11341.3|11340.4|11340.6|11339.7|11342.4|11341.6|11339.9|11339.1|370
1594693800000|2020-07-14 02:30:00|11340.4|11339.5|11338.7|11337.8|11340.5|11339.8|11338.4|11337.6|321
1594694100000|2020-07-14 02:35:00|11338.6|11337.7|11337.4|11336.8|11338.8|11337.9|11335.7|11334.9|362
1594694400000|2020-07-14 02:40:00|11337.5|11336.9|11338|11337.1|11339.1|11338.5|11337.1|11336.3|280
1594694700000|2020-07-14 02:45:00|11337.9|11337|11340.5|11339.6|11340.6|11339.7|11337.6|11336.7|305
1594695000000|2020-07-14 02:50:00|11340.4|11339.5|11338.5|11337.6|11340.9|11340|11338.3|11337.6|244
1594695300000|2020-07-14 02:55:00|11338.6|11337.7|11339.2|11338.6|11339.7|11338.9|11338.3|11337.4|334
1594695600000|2020-07-14 03:00:00|11339.1|11338.5|11340.9|11340|11342.4|11341.6|11339.1|11338.5|411
1594695900000|2020-07-14 03:05:00|11340.8|11339.9|11341.2|11340.3|11342.2|11341.4|11339.9|11339.2|301
1594696200000|2020-07-14 03:10:00|11341.1|11340.2|11342.3|11341.4|11342.4|11341.5|11340.7|11339.8|248
1594696500000|2020-07-14 03:15:00|11342.1|11341.2|11340|11339.4|11342.4|11341.5|11339.7|11338.9|262
1594696800000|2020-07-14 03:20:00|11339.9|11339.3|11340.5|11339.6|11340.7|11339.8|11339.2|11338.3|190
1594697100000|2020-07-14 03:25:00|11340.6|11339.7|11341.1|11340.2|11341.6|11340.7|11340.3|11339.4|190
1594697400000|2020-07-14 03:30:00|11341|11340.1|11340.2|11339.3|11341.1|11340.2|11339.1|11338.2|181
1594697700000|2020-07-14 03:35:00|11340.3|11339.4|11339.5|11338.6|11340.5|11339.6|11339.3|11338.4|170
1594698000000|2020-07-14 03:40:00|11339.6|11338.7|11342.1|11341.2|11342.1|11341.3|11339|11338.2|162
1594698300000|2020-07-14 03:45:00|11342|11341.1|11342.1|11341.2|11342.5|11341.6|11341|11340.1|191
1594698600000|2020-07-14 03:50:00|11342.2|11341.3|11342.4|11341.5|11343|11342.1|11341|11340.1|215
1594698900000|2020-07-14 03:55:00|11342.3|11341.4|11342.6|11341.7|11343|11342.2|11341.1|11340.2|210
1594699200000|2020-07-14 04:00:00|11342.5|11341.6|11342.9|11342|11343.3|11342.4|11342.1|11341.2|185
1594699500000|2020-07-14 04:05:00|11342.8|11341.9|11342.5|11341.6|11342.9|11342|11341.9|11341.1|188
1594699800000|2020-07-14 04:10:00|11342.4|11341.5|11341.6|11340.7|11342.5|11341.6|11341.3|11340.5|210
1594700100000|2020-07-14 04:15:00|11341.5|11340.6|11341.2|11340.6|11342.5|11341.7|11341|11340.1|156
1594700400000|2020-07-14 04:20:00|11341.1|11340.3|11342.4|11341.5|11342.6|11341.7|11340.8|11340|120
1594700700000|2020-07-14 04:25:00|11342.5|11341.6|11343.5|11342.6|11343.8|11343.2|11342.4|11341.5|198
1594701000000|2020-07-14 04:30:00|11343.3|11342.4|11341.9|11341|11343.3|11342.4|11340.9|11340.1|191
1594701300000|2020-07-14 04:35:00|11342|11341.1|11342.6|11341.7|11342.9|11342|11341.9|11341|94
1594701600000|2020-07-14 04:40:00|11342.7|11341.8|11342.6|11341.7|11342.7|11341.8|11341.9|11341|152
1594701900000|2020-07-14 04:45:00|11342.8|11341.9|11344.6|11343.7|11344.7|11343.9|11342.6|11341.7|241
1594702200000|2020-07-14 04:50:00|11344.5|11343.6|11345.1|11344.2|11345.9|11345|11344|11343.1|210
1594702500000|2020-07-14 04:55:00|11345.2|11344.3|11345.3|11344.7|11345.8|11345.2|11344.9|11344.1|244
1594702800000|2020-07-14 05:00:00|11345.2|11344.6|11344.8|11344.2|11347.1|11346.2|11344.8|11344.1|322
1594703100000|2020-07-14 05:05:00|11344.9|11344|11345.1|11344.2|11347|11346.1|11344.7|11344|227
1594703400000|2020-07-14 05:10:00|11345.2|11344.3|11343|11342.1|11345.2|11344.3|11342.9|11342|201
1594703700000|2020-07-14 05:15:00|11342.9|11342|11344|11343.4|11344.5|11343.7|11342.5|11341.6|311
1594704000000|2020-07-14 05:20:00|11344.4|11343.5|11343.9|11343.3|11344.7|11343.9|11343.8|11343.1|209
1594704300000|2020-07-14 05:25:00|11344.3|11343.4|11344.3|11343.4|11344.5|11343.7|11343.8|11343.1|170
1594704600000|2020-07-14 05:30:00|11344.2|11343.3|11343.6|11342.7|11345|11344.1|11342.9|11342|234
1594704900000|2020-07-14 05:35:00|11343.7|11342.8|11342.9|11342|11344.1|11343.2|11342.8|11342|196
1594705200000|2020-07-14 05:40:00|11343|11342.1|11342.6|11341.7|11343.5|11342.7|11342.5|11341.7|171
1594705500000|2020-07-14 05:45:00|11342.7|11341.8|11340|11339.1|11342.7|11342|11339.9|11339|261
1594705800000|2020-07-14 05:50:00|11339.9|11339|11339.4|11338.5|11340|11339.2|11338.2|11337.5|239
1594706100000|2020-07-14 05:55:00|11339.5|11338.6|11338.7|11337.8|11340|11339.1|11338.3|11337.5|231
1594706400000|2020-07-14 06:00:00|11338.8|11337.9|11340.2|11339.6|11340.6|11339.8|11337.5|11336.6|383
1594706700000|2020-07-14 06:05:00|11340.4|11339.8|11341|11340.1|11341.1|11340.4|11338.1|11337.4|354
1594707000000|2020-07-14 06:10:00|11341.1|11340.2|11347.1|11346.2|11347.4|11346.5|11341.1|11340.2|527
1594707300000|2020-07-14 06:15:00|11347.2|11346.3|11341.5|11340.6|11347.2|11346.3|11341.1|11340.2|389
1594707600000|2020-07-14 06:20:00|11341.4|11340.5|11348.4|11347.5|11349|11348.1|11341.4|11340.5|496
1594707900000|2020-07-14 06:25:00|11348.5|11347.6|11345.6|11344.7|11349.6|11348.7|11345.3|11344.5|522
1594708200000|2020-07-14 06:30:00|11345.5|11344.6|11344.7|11344.1|11347.6|11346.8|11343.9|11343.2|426
1594708500000|2020-07-14 06:35:00|11344.8|11343.9|11345.1|11344.5|11345.8|11345.1|11343.7|11343.1|352
1594708800000|2020-07-14 06:40:00|11345.2|11344.6|11345.2|11344.3|11346.9|11346.3|11344.6|11343.9|374
1594709100000|2020-07-14 06:45:00|11345.1|11344.5|11346.8|11345.9|11346.9|11346.2|11343.6|11342.8|502
1594709400000|2020-07-14 06:50:00|11346.9|11346|11345.2|11344.3|11346.9|11346.1|11343.9|11343|342
1594709700000|2020-07-14 06:55:00|11345.3|11344.4|11343.5|11342.6|11346.7|11346|11342|11341.2|469
1594710000000|2020-07-14 07:00:00|11343.4|11342.5|11341.9|11341.3|11344.8|11344|11341.6|11340.9|681
1594710300000|2020-07-14 07:05:00|11341.7|11341.1|11339|11338.1|11343.2|11342.5|11338.5|11337.7|629
1594710600000|2020-07-14 07:10:00|11338.9|11338|11340.8|11340.2|11342|11341.3|11336.3|11335.7|638
1594710900000|2020-07-14 07:15:00|11340.7|11340.1|11336.2|11335.3|11342.5|11341.9|11335.6|11334.8|757
1594711200000|2020-07-14 07:20:00|11336.3|11335.4|11333.4|11332.5|11337.7|11337|11331.5|11330.9|821
1594711500000|2020-07-14 07:25:00|11333.3|11332.4|11333.9|11333|11335.3|11334.4|11332.4|11331.8|637
1594711800000|2020-07-14 07:30:00|11333.8|11332.9|11331.3|11330.4|11334.2|11333.5|11331.2|11330.4|633
1594712100000|2020-07-14 07:35:00|11331.4|11330.5|11329.3|11328.7|11331.9|11331.1|11328.3|11327.5|793
1594712400000|2020-07-14 07:40:00|11329.1|11328.5|11329.5|11328.6|11330.5|11329.8|11325.7|11324.8|927
1594712700000|2020-07-14 07:45:00|11329.7|11328.8|11331.1|11330.5|11334.6|11333.7|11329.1|11328.4|659
1594713000000|2020-07-14 07:50:00|11331.2|11330.6|11331|11330.1|11334.4|11333.6|11328.5|11327.7|696
1594713300000|2020-07-14 07:55:00|11330.9|11330.3|11331.7|11330.8|11333.6|11332.8|11330.6|11329.9|594
1594713600000|2020-07-14 08:00:00|11331.8|11330.9|11336.9|11336.3|11339.8|11339.2|11331.1|11330.2|670
1594713900000|2020-07-14 08:05:00|11336.8|11336.2|11338.8|11338.2|11340.1|11339.4|11336.1|11335.4|568
1594714200000|2020-07-14 08:10:00|11338.7|11338.1|11335.8|11335.2|11340.5|11339.9|11335.5|11334.8|644
1594714500000|2020-07-14 08:15:00|11335.9|11335.3|11335|11334.4|11337.2|11336.3|11333.6|11332.8|612
1594714800000|2020-07-14 08:20:00|11335.2|11334.3|11339.1|11338.5|11339.6|11338.9|11335.2|11334.3|454
1594715100000|2020-07-14 08:25:00|11339.2|11338.6|11337.9|11337.3|11340.3|11339.5|11337|11336.2|486
1594715400000|2020-07-14 08:30:00|11338|11337.4|11340.3|11339.7|11341.4|11340.8|11337.1|11336.4|698
1594715700000|2020-07-14 08:35:00|11340.4|11339.8|11345|11344.4|11345.3|11344.5|11338.4|11337.7|636
1594716000000|2020-07-14 08:40:00|11344.9|11344.3|11349.5|11348.9|11350.1|11349.5|11343.9|11343.3|713
1594716300000|2020-07-14 08:45:00|11349.6|11349|11356.5|11355.6|11359.1|11358.2|11349.5|11348.8|778
1594716600000|2020-07-14 08:50:00|11356.2|11355.3|11353.8|11352.9|11356.7|11355.8|11352.1|11351.4|751
1594716900000|2020-07-14 08:55:00|11353.6|11353|11351.3|11350.1|11353.8|11353.1|11350|11349.1|518
1594717200000|2020-07-14 09:00:00|11351.6|11350|11352.4|11351.5|11354.1|11353.4|11347.9|11347|864
1594717500000|2020-07-14 09:05:00|11352.3|11351.4|11354.5|11353.6|11355.3|11354.6|11351.1|11350.4|778
1594717800000|2020-07-14 09:10:00|11354.4|11353.5|11355.3|11354.4|11356|11355.3|11352.4|11351.8|635
1594718100000|2020-07-14 09:15:00|11355|11354.3|11357.5|11356.9|11359.2|11358.5|11354.8|11354|706
1594718400000|2020-07-14 09:20:00|11357.6|11357|11357.1|11356.5|11359.4|11358.5|11356.1|11355.5|625
1594718700000|2020-07-14 09:25:00|11357.2|11356.6|11358.3|11357.7|11358.7|11358.1|11355.4|11354.7|646
1594719000000|2020-07-14 09:30:00|11358.5|11357.9|11359.2|11358.6|11362.1|11361.3|11357.6|11357|733
1594719300000|2020-07-14 09:35:00|11359.5|11358.9|11363.2|11362.6|11363.7|11363|11359.1|11358.4|700
1594719600000|2020-07-14 09:40:00|11363|11362.3|11361.2|11360.6|11364.7|11364|11361|11360.2|673
1594719900000|2020-07-14 09:45:00|11361.3|11360.7|11364.5|11363.9|11366.2|11365.5|11361.1|11360.3|549
1594720200000|2020-07-14 09:50:00|11364.4|11363.8|11364.1|11363.2|11366.4|11365.8|11363.4|11362.7|534
1594720500000|2020-07-14 09:55:00|11364|11363.1|11361|11360.1|11365.1|11364.2|11357.7|11356.9|624
1594720800000|2020-07-14 10:00:00|11360.8|11359.9|11358.3|11357.4|11363.1|11362.4|11357.4|11356.8|676
1594721100000|2020-07-14 10:05:00|11358.2|11357.6|11358.4|11357.8|11360|11359.4|11356.8|11355.9|662
1594721400000|2020-07-14 10:10:00|11358.3|11357.7|11357.7|11357.1|11358.8|11358.2|11356.3|11355.7|575
1594721700000|2020-07-14 10:15:00|11357.6|11357|11353.5|11352.9|11357.9|11357.3|11352.3|11351.7|547
1594722000000|2020-07-14 10:20:00|11353.4|11352.8|11358.3|11357.4|11359.5|11358.9|11353.4|11352.8|513
1594722300000|2020-07-14 10:25:00|11358.4|11357.5|11357.7|11356.8|11360.1|11359.4|11357.2|11356.4|499
1594722600000|2020-07-14 10:30:00|11357.6|11357|11355|11354.4|11358.4|11357.8|11354.8|11354.2|470
1594722900000|2020-07-14 10:35:00|11355.1|11354.5|11358.4|11357.8|11359|11358.3|11354.8|11354.2|505
1594723200000|2020-07-14 10:40:00|11358.3|11357.7|11367.5|11366.9|11368.2|11367.3|11358.3|11357.7|666
1594723500000|2020-07-14 10:45:00|11367.4|11366.8|11365.9|11365.3|11368.4|11367.5|11364.5|11363.7|580
1594723800000|2020-07-14 10:50:00|11366.1|11365.2|11368.7|11368.1|11369.6|11368.9|11366.1|11365.2|577
1594724100000|2020-07-14 10:55:00|11368.6|11368|11370.9|11370.3|11373.7|11373.1|11367.4|11366.6|605
1594724400000|2020-07-14 11:00:00|11370.8|11370.2|11371.3|11370.7|11372.8|11372|11368.9|11368.2|543
1594724700000|2020-07-14 11:05:00|11371.2|11370.6|11368.6|11367.7|11372.8|11372.2|11367.4|11366.7|597
1594725000000|2020-07-14 11:10:00|11368.7|11367.8|11367.8|11366.9|11369.1|11368.4|11365.3|11364.4|605
1594725300000|2020-07-14 11:15:00|11368|11367.1|11371.8|11371.2|11372.6|11371.8|11366.8|11366.1|587
1594725600000|2020-07-14 11:20:00|11371.7|11371.1|11371.6|11371|11373.8|11373.1|11371.2|11370.6|381
1594725900000|2020-07-14 11:25:00|11371.5|11370.9|11376.5|11375.9|11377.4|11376.7|11371.2|11370.6|581
1594726200000|2020-07-14 11:30:00|11376.7|11375.8|11377.5|11376.9|11378.3|11377.7|11375.4|11374.7|492
1594726500000|2020-07-14 11:35:00|11377.6|11377|11379|11378.4|11381.7|11381|11377.2|11376.4|679
1594726800000|2020-07-14 11:40:00|11379.2|11378.6|11377.1|11376.5|11380.2|11379.6|11376.9|11376.2|620
1594727100000|2020-07-14 11:45:00|11377.2|11376.6|11378.3|11377.7|11380.1|11379.3|11376.4|11375.8|589
1594727400000|2020-07-14 11:50:00|11378.4|11377.8|11378.4|11377.5|11378.8|11378|11374.3|11373.4|584
1594727700000|2020-07-14 11:55:00|11378.3|11377.4|11378|11377.4|11381|11380.3|11376.9|11376.3|556
1594728000000|2020-07-14 12:00:00|11378.1|11377.5|11375.6|11375|11380.7|11380.1|11374|11373.3|788
1594728300000|2020-07-14 12:05:00|11375.5|11374.9|11374.3|11373.7|11377.2|11376.6|11374.3|11373.6|515
1594728600000|2020-07-14 12:10:00|11374.4|11373.8|11375.3|11374.4|11375.8|11374.9|11371.9|11371.3|493
1594728900000|2020-07-14 12:15:00|11375.7|11374.8|11376.8|11376.2|11381|11380.4|11375.6|11374.8|537
1594729200000|2020-07-14 12:20:00|11376.7|11376.1|11375.1|11374.5|11376.9|11376.3|11373.5|11372.7|493
1594729500000|2020-07-14 12:25:00|11374.9|11374.2|11375.2|11374|11375.6|11374.8|11373.5|11372.6|417
1594729800000|2020-07-14 12:30:00|11375.4|11373.9|11375.9|11375|11378.1|11377.5|11373.2|11372.3|768
1594730100000|2020-07-14 12:35:00|11375.7|11375.1|11365.9|11365.3|11377.3|11376.7|11365.5|11364.6|820
1594730400000|2020-07-14 12:40:00|11365.8|11365|11366|11365.4|11368.3|11367.4|11363.8|11362.9|831
1594730700000|2020-07-14 12:45:00|11365.9|11365.3|11375.6|11374.7|11376|11375.4|11365|11364.3|735
1594731000000|2020-07-14 12:50:00|11375.8|11375|11375.3|11374.4|11377.5|11376.6|11374.9|11374.2|749
1594731300000|2020-07-14 12:55:00|11375.4|11374.5|11372.3|11371.4|11375.8|11375.1|11371.3|11370.6|874
1594731600000|2020-07-14 13:00:00|11372.6|11371.7|11377|11376.4|11379.3|11378.5|11371.5|11370.8|808
1594731900000|2020-07-14 13:05:00|11377.1|11376.5|11369.8|11368.9|11377.4|11376.8|11369.2|11368.3|839
1594732200000|2020-07-14 13:10:00|11369.7|11368.8|11368.3|11367.7|11375|11374.1|11367.7|11366.8|832
1594732500000|2020-07-14 13:15:00|11368.2|11367.6|11367.2|11366.3|11370|11369.1|11364.9|11364|864
1594732800000|2020-07-14 13:20:00|11366.9|11366|11370.1|11369.2|11371.9|11371.1|11366.2|11365.3|701
1594733100000|2020-07-14 13:25:00|11369.9|11369.3|11366.9|11366|11370|11369.4|11364.8|11363.9|766
1594733400000|2020-07-14 13:30:00|11367|11366.1|11372.9|11372|11376.4|11375.5|11361.7|11360.9|1274
1594733700000|2020-07-14 13:35:00|11372.6|11371.7|11372.8|11371.9|11374.1|11373.4|11366.2|11365.4|1146
1594734000000|2020-07-14 13:40:00|11373.1|11372.2|11385.3|11384.4|11386.2|11385.4|11371.3|11370.4|1133
1594734300000|2020-07-14 13:45:00|11385.4|11384.5|11384.2|11383.3|11390.5|11389.7|11383.6|11382.7|1115
1594734600000|2020-07-14 13:50:00|11384.4|11383.5|11387.9|11387|11390.2|11389.3|11380.8|11379.9|1211
1594734900000|2020-07-14 13:55:00|11387.7|11386.8|11390.3|11389.4|11394|11393.1|11385.7|11384.9|1398
1594735200000|2020-07-14 14:00:00|11389.9|11389.3|11390.7|11390.1|11393.7|11393|11389.8|11388.9|1325
1594735500000|2020-07-14 14:05:00|11391|11390.4|11386.8|11385.9|11396.2|11395.6|11386.7|11385.8|1228
1594735800000|2020-07-14 14:10:00|11386.9|11386.2|11390.8|11389.9|11391.5|11390.8|11385.5|11384.6|1188
1594736100000|2020-07-14 14:15:00|11390.7|11389.8|11396.7|11395.8|11397.4|11396.5|11390.7|11389.8|1249
1594736400000|2020-07-14 14:20:00|11396.8|11395.9|11399.9|11399|11400.5|11399.9|11395.1|11394.2|1071
1594736700000|2020-07-14 14:25:00|11399.7|11398.8|11401.1|11400.5|11402.2|11401.5|11396.2|11395.3|931
1594737000000|2020-07-14 14:30:00|11401.2|11400.6|11402.4|11401.8|11406.2|11405.4|11401.2|11400.6|1183
1594737300000|2020-07-14 14:35:00|11402.5|11401.9|11395|11394.4|11402.7|11401.9|11394|11393.3|1046
1594737600000|2020-07-14 14:40:00|11395.2|11394.3|11395.7|11394.8|11398.7|11397.8|11394.3|11393.5|1119
1594737900000|2020-07-14 14:45:00|11395.8|11394.9|11395.9|11395|11402.1|11401.2|11394.6|11393.7|1165
1594738200000|2020-07-14 14:50:00|11396|11395.1|11398.8|11398.2|11402.6|11402|11393.6|11392.8|1096
1594738500000|2020-07-14 14:55:00|11398.9|11398.3|11399.5|11398.9|11402|11401.1|11396.3|11395.5|959
1594738800000|2020-07-14 15:00:00|11399.7|11399.1|11396.9|11396|11401.2|11400.3|11396|11395.1|1008
1594739100000|2020-07-14 15:05:00|11396.8|11395.9|11399.9|11399|11401|11400.2|11393.5|11392.6|1140
1594739400000|2020-07-14 15:10:00|11399.8|11398.9|11398.1|11397.5|11404.4|11403.5|11397|11396.2|1005
1594739700000|2020-07-14 15:15:00|11398.5|11397.6|11398.4|11397.5|11401.9|11401.1|11396.2|11395.3|966
1594740000000|2020-07-14 15:20:00|11398.5|11397.6|11397.6|11396.7|11400.4|11399.5|11396.9|11396|879
1594740300000|2020-07-14 15:25:00|11397.8|11396.9|11395|11394.1|11399.1|11398.2|11393.4|11392.7|814
1594740600000|2020-07-14 15:30:00|11394.9|11394|11399.9|11399|11400|11399.2|11394.5|11393.6|867
1594740900000|2020-07-14 15:35:00|11400|11399.1|11398.8|11398.2|11401|11400.2|11397.9|11397.3|746
1594741200000|2020-07-14 15:40:00|11398.9|11398|11403.9|11403|11404.6|11404|11398.3|11397.7|702
1594741500000|2020-07-14 15:45:00|11404|11403.1|11401.7|11401.1|11405.2|11404.5|11400.3|11399.6|811
1594741800000|2020-07-14 15:50:00|11401.8|11401.2|11403.5|11402.9|11405.8|11405.2|11401.4|11400.6|604
1594742100000|2020-07-14 15:55:00|11403.6|11403|11406|11405.4|11407.2|11406.6|11402.5|11401.6|576
1594742400000|2020-07-14 16:00:00|11405.9|11405.3|11405.9|11405.3|11406.6|11406|11404.8|11404.1|565
1594742700000|2020-07-14 16:05:00|11405.8|11405.2|11403.9|11403|11406.1|11405.4|11402.8|11402.1|490
1594743000000|2020-07-14 16:10:00|11404|11403.1|11404.2|11403.6|11405|11404.2|11402.8|11402|467
1594743300000|2020-07-14 16:15:00|11404.1|11403.2|11405.2|11404.6|11407.3|11406.5|11403.5|11402.6|544
1594743600000|2020-07-14 16:20:00|11405.3|11404.7|11402.3|11401.7|11406|11405.3|11402.3|11401.6|514
1594743900000|2020-07-14 16:25:00|11402.4|11401.8|11402.3|11401.7|11403.4|11402.7|11401.4|11400.6|445
1594744200000|2020-07-14 16:30:00|11402.4|11401.8|11405|11404.1|11405.5|11404.6|11402.2|11401.6|518
1594744500000|2020-07-14 16:35:00|11405.1|11404.2|11408.1|11407.5|11408.2|11407.6|11404.3|11403.6|432
1594744800000|2020-07-14 16:40:00|11408|11407.4|11406.9|11406.3|11409.2|11408.4|11406.3|11405.6|481
1594745100000|2020-07-14 16:45:00|11407|11406.4|11407.5|11406.6|11409.1|11408.4|11406.9|11406.3|468
1594745400000|2020-07-14 16:50:00|11407.4|11406.5|11404.9|11404|11408.6|11407.8|11403.6|11402.7|419
1594745700000|2020-07-14 16:55:00|11404.8|11404.2|11403.5|11402.9|11405.7|11405.1|11402|11401.3|457
1594746000000|2020-07-14 17:00:00|11403.6|11403|11402.4|11401.8|11404.8|11403.9|11400.2|11399.4|606
1594746300000|2020-07-14 17:05:00|11402.7|11402.1|11401.9|11401|11405.7|11405.1|11400.2|11399.5|557
1594746600000|2020-07-14 17:10:00|11402|11401.1|11402.4|11401.5|11403.6|11402.8|11401.5|11400.9|478
1594746900000|2020-07-14 17:15:00|11402.5|11401.6|11398.8|11398.2|11402.9|11402.2|11398.6|11398|428
1594747200000|2020-07-14 17:20:00|11398.7|11398.1|11399.8|11399.2|11400.8|11400.2|11398|11397.4|418
1594747500000|2020-07-14 17:25:00|11399.7|11399.1|11398.3|11397.7|11401.2|11400.6|11398.3|11397.6|318
1594747800000|2020-07-14 17:30:00|11398.5|11397.9|11399.5|11398.6|11400|11399.2|11398.1|11397.2|355
1594748100000|2020-07-14 17:35:00|11399.6|11398.7|11399.2|11398.6|11400.1|11399.2|11397.6|11396.9|419
1594748400000|2020-07-14 17:40:00|11399.1|11398.5|11397.9|11397|11399.2|11398.6|11397.3|11396.7|371
1594748700000|2020-07-14 17:45:00|11398|11397.1|11399.4|11398.8|11400.2|11399.4|11397.9|11397|276
1594749000000|2020-07-14 17:50:00|11399.5|11398.9|11399.5|11398.6|11400.4|11399.7|11399.3|11398.5|280
1594749300000|2020-07-14 17:55:00|11399.6|11398.7|11397.4|11396.5|11399.7|11399|11392.6|11391.7|625
1594749600000|2020-07-14 18:00:00|11397.5|11396.6|11399.1|11398.2|11402.4|11401.8|11396.7|11395.8|848
1594749900000|2020-07-14 18:05:00|11399.2|11398.3|11398.6|11397.7|11401.1|11400.2|11397.4|11396.5|529
1594750200000|2020-07-14 18:10:00|11398.5|11397.6|11400.1|11399.2|11400.3|11399.7|11398.3|11397.6|592
1594750500000|2020-07-14 18:15:00|11400.2|11399.3|11401.4|11400.5|11402.2|11401.3|11399.2|11398.5|442
1594750800000|2020-07-14 18:20:00|11401.5|11400.6|11401|11400.4|11404.2|11403.4|11400.4|11399.7|516
1594751100000|2020-07-14 18:25:00|11401.1|11400.5|11400.6|11399.7|11401.7|11401.1|11398|11397.1|421
1594751400000|2020-07-14 18:30:00|11400.8|11400.2|11400.3|11399.7|11402.2|11401.3|11399.3|11398.4|375
1594751700000|2020-07-14 18:35:00|11400.4|11399.8|11396.8|11395.9|11400.9|11400.1|11396.2|11395.5|487
1594752000000|2020-07-14 18:40:00|11396.7|11395.8|11397|11396.1|11397.6|11396.9|11395.5|11394.7|379
1594752300000|2020-07-14 18:45:00|11396.9|11396.3|11395.9|11395.3|11399|11398.3|11395.9|11395.1|416
1594752600000|2020-07-14 18:50:00|11396.1|11395.2|11398.6|11397.7|11398.7|11397.8|11395.3|11394.5|351
1594752900000|2020-07-14 18:55:00|11398.5|11397.6|11393.9|11393|11398.8|11398.1|11393.6|11392.9|526
1594753200000|2020-07-14 19:00:00|11394|11393.1|11389.6|11388.7|11394.3|11393.6|11389.6|11388.7|729
1594753500000|2020-07-14 19:05:00|11390|11389.1|11389.2|11388.3|11391.5|11390.6|11387.3|11386.6|654
1594753800000|2020-07-14 19:10:00|11389|11388.4|11390.7|11389.8|11391.3|11390.4|11389|11388.2|533
1594754100000|2020-07-14 19:15:00|11390.3|11389.7|11390.6|11389.7|11391.3|11390.4|11389|11388.2|415
1594754400000|2020-07-14 19:20:00|11390.5|11389.6|11394.2|11393.3|11394.2|11393.3|11390.4|11389.5|361
1594754700000|2020-07-14 19:25:00|11394.3|11393.4|11393.5|11392.6|11394.8|11393.9|11392.7|11391.9|349
1594755000000|2020-07-14 19:30:00|11393.6|11392.7|11392.5|11391.6|11394.7|11393.9|11391.8|11391.1|366
1594755300000|2020-07-14 19:35:00|11392.4|11391.5|11391|11390.1|11392.5|11391.7|11390.7|11389.9|309
1594755600000|2020-07-14 19:40:00|11391.1|11390.2|11393.2|11392.3|11394.2|11393.3|11390.8|11390|388
1594755900000|2020-07-14 19:45:00|11393.3|11392.4|11394.2|11393.3|11394.8|11393.9|11392.4|11391.5|360
1594756200000|2020-07-14 19:50:00|11394.5|11393.6|11393.1|11392.2|11395.3|11394.6|11392.7|11391.8|502
1594756500000|2020-07-14 19:55:00|11393|11392.1|11389.3|11388.7|11393.7|11392.8|11389.3|11388.7|571
1594756800000|2020-07-14 20:00:00|11389.4|11388.8|11392.8|11391.9|11392.9|11392|11389.2|11388.3|341
1594757100000|2020-07-14 20:05:00|11392.7|11391.8|11391.8|11390.9|11392.8|11391.9|11391.3|11390.4|219
1594757400000|2020-07-14 20:10:00|11391.9|11391|11392.3|11391.4|11392.9|11392|11391.5|11390.6|214
1594757700000|2020-07-14 20:15:00|11392.2|11391.3|11393.3|11392.4|11393.6|11392.7|11392.2|11391.3|146
1594758000000|2020-07-14 20:20:00|11393.1|11392.2|11393.3|11392.4|11393.3|11392.4|11391.8|11390.9|106
1594758300000|2020-07-14 20:25:00|11393.2|11392.3|11392.2|11391.3|11393.4|11392.5|11392.1|11391.2|153
1594758600000|2020-07-14 20:30:00|11392.3|11391.4|11394.3|11393.4|11394.4|11393.5|11392.3|11391.4|133
1594758900000|2020-07-14 20:35:00|11394.4|11393.5|11397.6|11396.7|11397.6|11396.8|11394.4|11393.5|199
1594759200000|2020-07-14 20:40:00|11397.5|11396.6|11399.3|11398.4|11399.8|11398.9|11397.5|11396.6|169
1594759500000|2020-07-14 20:45:00|11399.2|11398.3|11399.8|11398.9|11399.9|11399|11398.8|11397.9|134
1594759800000|2020-07-14 20:50:00|11399.7|11398.8|11398.4|11397.5|11400.4|11399.5|11398.3|11397.4|143
1594760100000|2020-07-14 20:55:00|11398.3|11397.4|11400.5|11399.3|11401.7|11400.8|11398.2|11397.3|315
1594760400000|2020-07-14 21:00:00|11400.3|11399.4|11403.9|11400.2|11404.5|11401.4|11400.3|11396.5|92
1594760700000|2020-07-14 21:05:00|11403.5|11400.1|11402.6|11396.9|11405.9|11400.7|11402.2|11393.4|193
1594761000000|2020-07-14 21:10:00|11403.4|11397.1|11402.2|11391.2|11405.3|11399.3|11399.8|11388.8|486
1594761300000|2020-07-14 21:15:00|11402.6|11391.6|11398.8|11393.4|11402.6|11394.5|11396.2|11389.6|333
1594761600000|2020-07-14 21:20:00|11398.6|11393.9|11398.6|11392.8|11400.1|11394.5|11396.6|11391.2|164
1594761900000|2020-07-14 21:25:00|11398.3|11393.3|11399.5|11393.5|11402.3|11396.5|11397.7|11392.4|591
1594762200000|2020-07-14 21:30:00|11399.7|11393.3|11400.1|11392.6|11401.8|11394.5|11397.5|11391.8|361
1594762500000|2020-07-14 21:35:00|11400|11392.7|11402.1|11394.6|11402.2|11395.5|11398.9|11392.4|397
1594762800000|2020-07-14 21:40:00|11402|11394.7|11403.9|11396.6|11405.5|11400.4|11401|11394.3|651
1594763100000|2020-07-14 21:45:00|11403.8|11397.2|11404.3|11399.1|11406.2|11399.9|11403.5|11395.5|357
1594763400000|2020-07-14 21:50:00|11403.9|11398.9|11404.4|11400|11405.5|11400.9|11403.5|11396.2|430
1594763700000|2020-07-14 21:55:00|11404.3|11399.7|11403.9|11400.9|11405|11401.2|11403|11397.7|592
1594764000000|2020-07-14 22:00:00|11404|11401.1|11407.1|11405.9|11407.8|11406.5|11403.8|11400.6|937
1594764300000|2020-07-14 22:05:00|11407.4|11406.2|11407.5|11406.6|11407.8|11406.9|11407|11406|277
1594764600000|2020-07-14 22:10:00|11407.6|11406.7|11407.7|11406.8|11408.2|11407.3|11405.9|11405|208
1594764900000|2020-07-14 22:15:00|11407.9|11407|11408.6|11407.7|11409|11408.1|11406.7|11405.8|269
1594765200000|2020-07-14 22:20:00|11409|11408.1|11410.3|11409.4|11410.4|11409.5|11408.4|11407.5|242
1594765500000|2020-07-14 22:25:00|11410.1|11409.2|11411|11410.1|11411.6|11410.4|11409.8|11408.9|317
1594765800000|2020-07-14 22:30:00|11411.1|11410.2|11410.6|11409.7|11411.4|11410.4|11408.1|11407.2|458
1594766100000|2020-07-14 22:35:00|11410.5|11409.6|11410.6|11409.7|11410.9|11409.8|11409.5|11408.5|213
1594766400000|2020-07-14 22:40:00|11410.5|11409.6|11411.4|11410.5|11411.5|11410.6|11410.1|11409.2|178
1594766700000|2020-07-14 22:45:00|11411.5|11410.6|11412.5|11411.6|11413.1|11412|11411.2|11410.3|285
1594767000000|2020-07-14 22:50:00|11412.6|11411.7|11410.4|11409.5|11412.9|11412|11410.4|11409.5|188
1594767300000|2020-07-14 22:55:00|11410.5|11409.6|11409.5|11408.6|11410.7|11409.8|11409.4|11408.5|179
1594767600000|2020-07-14 23:00:00|11409.6|11408.7|11409|11408.1|11409.6|11408.7|11408.4|11407.5|178
1594767900000|2020-07-14 23:05:00|11409.1|11408.2|11408.2|11407.3|11409.1|11408.2|11408|11407.1|274
1594768200000|2020-07-14 23:10:00|11408.3|11407.4|11409.3|11408.4|11409.6|11408.6|11407.9|11407|214
1594768500000|2020-07-14 23:15:00|11409.4|11408.5|11409.6|11408.7|11410.7|11409.8|11409|11408|286
1594768800000|2020-07-14 23:20:00|11409.7|11408.8|11410.3|11409.4|11411.7|11410.8|11409.5|11408.6|270
1594769100000|2020-07-14 23:25:00|11410.5|11409.6|11410.2|11409.3|11411.3|11410.6|11410.1|11409.3|177
1594769400000|2020-07-14 23:30:00|11410.4|11409.5|11409|11408.1|11410.8|11409.9|11408.9|11408|179
1594769700000|2020-07-14 23:35:00|11409.1|11408.2|11409.5|11408.6|11409.7|11408.8|11409|11408.1|142
1594770000000|2020-07-14 23:40:00|11409.4|11408.5|11407.5|11406.6|11409.6|11408.7|11407|11406.2|207
1594770300000|2020-07-14 23:45:00|11407.6|11406.7|11406.5|11405.6|11407.9|11407|11405.5|11404.6|186
1594770600000|2020-07-14 23:50:00|11406.4|11405.5|11406.9|11406|11407.1|11406.2|11405.8|11405|126
1594770900000|2020-07-14 23:55:00|11407|11406.1|11410.7|11409.8|11411.1|11410.2|11407|11406.1|228
1594771200000|2020-07-15 00:00:00|11410.9|11410|11415.4|11414.5|11415.5|11414.6|11409.7|11408.8|443
1594771500000|2020-07-15 00:05:00|11415.3|11414.4|11422.5|11421.6|11422.8|11422.2|11415.3|11414.4|557
1594771800000|2020-07-15 00:10:00|11422.6|11421.7|11418.5|11417.6|11423.6|11422.8|11417.1|11416.2|551
1594772100000|2020-07-15 00:15:00|11418.4|11417.5|11417.2|11416.3|11420|11419.1|11416.9|11416|356
1594772400000|2020-07-15 00:20:00|11417.4|11416.5|11413.6|11412.7|11418.1|11417.2|11411.8|11410.9|355
1594772700000|2020-07-15 00:25:00|11413.7|11412.8|11413.5|11412.6|11414.7|11413.8|11410.4|11409.5|454
1594773000000|2020-07-15 00:30:00|11413.8|11412.9|11413.3|11412.4|11414.9|11414|11412.4|11411.5|347
1594773300000|2020-07-15 00:35:00|11413.4|11412.5|11412.9|11412|11414.1|11413.2|11410.5|11409.6|349
1594773600000|2020-07-15 00:40:00|11413|11412.1|11415.1|11414.2|11415.2|11414.4|11411.3|11410.4|306
1594773900000|2020-07-15 00:45:00|11415.2|11414.3|11415.2|11414.3|11415.5|11414.6|11413.2|11412.3|315
1594774200000|2020-07-15 00:50:00|11415.3|11414.4|11411.3|11410.4|11415.6|11414.8|11410.4|11409.5|455
1594774500000|2020-07-15 00:55:00|11410.9|11410|11413.5|11412.6|11413.6|11412.7|11410.3|11409.4|368
1594774800000|2020-07-15 01:00:00|11413.4|11412.8|11411.7|11410.8|11414.1|11413.2|11411.7|11410.8|330
1594775100000|2020-07-15 01:05:00|11411.6|11410.7|11411|11410.1|11412|11411.1|11410.1|11409.2|351
1594775400000|2020-07-15 01:10:00|11410.9|11410|11413.6|11412.7|11414.2|11413.4|11410.4|11409.5|302
1594775700000|2020-07-15 01:15:00|11413.5|11412.6|11412.8|11411.9|11413.9|11413|11411|11410.1|364
1594776000000|2020-07-15 01:20:00|11412.7|11411.8|11412.6|11411.7|11413.1|11412.2|11411.5|11410.7|281
1594776300000|2020-07-15 01:25:00|11412.5|11411.6|11419.2|11418.3|11419.7|11418.8|11412.5|11411.6|493
1594776600000|2020-07-15 01:30:00|11419.1|11418.2|11417.4|11416.5|11421.6|11420.7|11414.2|11413.3|750
1594776900000|2020-07-15 01:35:00|11417.3|11416.4|11412.9|11412|11417.7|11416.8|11412.3|11411.4|494
1594777200000|2020-07-15 01:40:00|11413|11412.1|11411.6|11410.7|11413.1|11412.2|11410.9|11410|419
1594777500000|2020-07-15 01:45:00|11411.7|11410.8|11411.7|11410.8|11414|11413.1|11409.9|11409|499
1594777800000|2020-07-15 01:50:00|11411.8|11410.9|11411.1|11410.2|11414.3|11413.4|11411|11410.1|345
1594778100000|2020-07-15 01:55:00|11411|11410.1|11412.3|11411.4|11414.1|11413.2|11410.7|11409.8|336
1594778400000|2020-07-15 02:00:00|11412.6|11411.7|11409.8|11408.9|11412.6|11411.7|11409.3|11408.4|374
1594778700000|2020-07-15 02:05:00|11409.9|11409|11409.1|11408.2|11411|11410.1|11408.2|11407.4|358
1594779000000|2020-07-15 02:10:00|11409|11408.1|11408.9|11408|11410|11409.1|11406.5|11405.8|351
1594779300000|2020-07-15 02:15:00|11409|11408.1|11406.6|11405.7|11409|11408.1|11406.1|11405.2|290
1594779600000|2020-07-15 02:20:00|11406.4|11405.5|11407.2|11406.6|11408.4|11407.5|11405.8|11405|334
1594779900000|2020-07-15 02:25:00|11407|11406.4|11409.3|11408.4|11409.6|11409|11406.2|11405.4|400
1594780200000|2020-07-15 02:30:00|11409.4|11408.5|11408.9|11408|11409.8|11409|11408.1|11407.3|255
1594780500000|2020-07-15 02:35:00|11408.8|11407.9|11406.2|11405.3|11410|11409.4|11406|11405.3|325
1594780800000|2020-07-15 02:40:00|11406.1|11405.2|11403.8|11403.2|11406.2|11405.3|11401.7|11400.8|422
1594781100000|2020-07-15 02:45:00|11403.9|11403|11402.8|11401.9|11404.4|11403.7|11400.5|11399.6|290
1594781400000|2020-07-15 02:50:00|11402.7|11401.8|11402.8|11401.9|11403.3|11402.5|11401.1|11400.3|252
1594781700000|2020-07-15 02:55:00|11403|11402.1|11403.3|11402.4|11403.9|11403.1|11402|11401.1|295
1594782000000|2020-07-15 03:00:00|11403.2|11402.3|11404.4|11403.5|11404.7|11404.1|11402.2|11401.3|273
1594782300000|2020-07-15 03:05:00|11404.3|11403.4|11402.1|11401.2|11405.1|11404.2|11402|11401.1|315
1594782600000|2020-07-15 03:10:00|11402|11401.1|11401.8|11401.2|11403.5|11402.7|11400.6|11399.7|356
1594782900000|2020-07-15 03:15:00|11401.9|11401|11400.3|11399.4|11403|11402.1|11399.8|11398.9|428
1594783200000|2020-07-15 03:20:00|11400.4|11399.5|11400|11399.1|11400.9|11400|11398.9|11398|315
1594783500000|2020-07-15 03:25:00|11399.9|11399|11398.6|11397.7|11401.1|11400.3|11397.9|11397.2|241
1594783800000|2020-07-15 03:30:00|11398.5|11397.9|11397.8|11396.9|11399.5|11398.8|11397|11396.1|329
1594784100000|2020-07-15 03:35:00|11397.7|11396.8|11397|11396.1|11398.3|11397.5|11396.3|11395.4|271
1594784400000|2020-07-15 03:40:00|11397.1|11396.2|11396.1|11395.5|11397.8|11396.9|11395.8|11394.9|276
1594784700000|2020-07-15 03:45:00|11396.3|11395.4|11397.8|11396.9|11398.1|11397.2|11396|11395.1|207
1594785000000|2020-07-15 03:50:00|11397.7|11396.8|11396.6|11396|11398.4|11397.6|11395.9|11395|265
1594785300000|2020-07-15 03:55:00|11396.7|11396.1|11398.2|11397.3|11398.4|11397.5|11396.1|11395.3|182
1594785600000|2020-07-15 04:00:00|11398.1|11397.2|11397.2|11396.3|11398.6|11397.9|11396.1|11395.4|232
1594785900000|2020-07-15 04:05:00|11397.3|11396.4|11396.8|11395.9|11397.6|11396.8|11396.1|11395.4|148
1594786200000|2020-07-15 04:10:00|11396.7|11395.8|11395.5|11394.6|11397.3|11396.5|11395.2|11394.4|200
1594786500000|2020-07-15 04:15:00|11395.4|11394.5|11398.7|11397.8|11399.1|11398.2|11395.1|11394.2|223
1594786800000|2020-07-15 04:20:00|11398.5|11397.6|11398.8|11397.9|11399.4|11398.5|11398.2|11397.4|240
1594787100000|2020-07-15 04:25:00|11398.7|11397.8|11398.7|11397.8|11399.6|11398.8|11397.6|11396.8|197
1594787400000|2020-07-15 04:30:00|11398.8|11397.9|11400.3|11399.4|11402|11401.2|11398.2|11397.4|343
1594787700000|2020-07-15 04:35:00|11400.4|11399.5|11398.9|11398|11400.9|11400.1|11398.5|11397.8|195
1594788000000|2020-07-15 04:40:00|11398.8|11397.9|11396.6|11396|11399.3|11398.6|11396.5|11395.7|209
1594788300000|2020-07-15 04:45:00|11396.8|11395.9|11397.9|11397.3|11398.2|11397.4|11396.5|11395.6|249
1594788600000|2020-07-15 04:50:00|11397.8|11397.2|11397.3|11396.7|11398.9|11398.1|11397|11396.2|156
1594788900000|2020-07-15 04:55:00|11397.4|11396.8|11395.5|11394.9|11398|11397.4|11394.5|11393.6|382
1594789200000|2020-07-15 05:00:00|11395.6|11395|11393.8|11393.2|11396|11395.4|11391.6|11390.7|366
1594789500000|2020-07-15 05:05:00|11394|11393.4|11394.8|11393.9|11395.9|11395|11394|11393.4|261
1594789800000|2020-07-15 05:10:00|11394.9|11394|11395.2|11394.3|11395.8|11395|11394.6|11393.9|234
1594790100000|2020-07-15 05:15:00|11395.3|11394.4|11395.4|11394.5|11395.9|11395.1|11394.6|11393.8|196
1594790400000|2020-07-15 05:20:00|11395.3|11394.4|11394.8|11394.2|11395.8|11395.1|11394.4|11393.6|147
1594790700000|2020-07-15 05:25:00|11395|11394.1|11395.2|11394.3|11397.9|11397|11394.7|11393.9|301
1594791000000|2020-07-15 05:30:00|11395.3|11394.4|11395.8|11394.9|11396.2|11395.3|11394.2|11393.4|284
1594791300000|2020-07-15 05:35:00|11395.7|11394.8|11396.3|11395.4|11397.3|11396.4|11395.4|11394.5|237
1594791600000|2020-07-15 05:40:00|11396.4|11395.5|11397.8|11396.9|11398.1|11397.4|11395.2|11394.4|220
1594791900000|2020-07-15 05:45:00|11398|11397.1|11399.6|11398.7|11399.7|11398.8|11398|11397.1|270
1594792200000|2020-07-15 05:50:00|11399.7|11398.8|11398.6|11397.7|11400.4|11399.5|11397.5|11396.8|343
1594792500000|2020-07-15 05:55:00|11398.7|11397.8|11400.1|11399.2|11400.3|11399.6|11398|11397.3|284
1594792800000|2020-07-15 06:00:00|11400|11399.1|11398.4|11397.8|11400.3|11399.5|11396.2|11395.4|490
1594793100000|2020-07-15 06:05:00|11398.5|11397.9|11401.4|11400.5|11403.9|11403.1|11398.4|11397.7|505
1594793400000|2020-07-15 06:10:00|11401.2|11400.3|11403.1|11402.5|11404.5|11403.9|11401.1|11400.2|413
1594793700000|2020-07-15 06:15:00|11402.8|11402.2|11406.6|11406|11407.1|11406.2|11402.6|11402|502
1594794000000|2020-07-15 06:20:00|11406.5|11405.9|11402.7|11401.8|11407.2|11406.3|11402.1|11401.4|424
1594794300000|2020-07-15 06:25:00|11402.5|11401.9|11407.4|11406.5|11410|11409.3|11402.5|11401.9|495
1594794600000|2020-07-15 06:30:00|11407.3|11406.4|11408.2|11407.6|11409|11408.1|11407|11406.3|339
1594794900000|2020-07-15 06:35:00|11408.1|11407.5|11409.5|11408.9|11410.7|11410|11408|11407.4|406
1594795200000|2020-07-15 06:40:00|11409.3|11408.7|11413|11412.1|11414|11413.3|11409.1|11408.5|373
1594795500000|2020-07-15 06:45:00|11412.9|11412|11412.7|11412.1|11414.1|11413.5|11411|11410.2|458
1594795800000|2020-07-15 06:50:00|11412.8|11412.2|11407.9|11407|11412.9|11412.2|11407.6|11406.9|401
1594796100000|2020-07-15 06:55:00|11408|11407.1|11406|11405.1|11409|11408.4|11404.6|11403.8|478
1594796400000|2020-07-15 07:00:00|11406.2|11405.3|11404.5|11403.9|11408.9|11408.2|11403.1|11402.5|699
1594796700000|2020-07-15 07:05:00|11404.8|11404.2|11405|11404.1|11413.6|11413|11403.4|11402.5|918
1594797000000|2020-07-15 07:10:00|11404.8|11404.2|11399.4|11398.8|11406.8|11406|11399.1|11398.3|731
1594797300000|2020-07-15 07:15:00|11399.6|11399|11401.5|11400.6|11403.6|11402.9|11398.9|11398.3|723
1594797600000|2020-07-15 07:20:00|11401.4|11400.8|11404.1|11403.5|11406.1|11405.4|11400.7|11400.1|737
1594797900000|2020-07-15 07:25:00|11404.2|11403.6|11408.4|11407.5|11408.5|11407.8|11403.7|11403.1|523
1594798200000|2020-07-15 07:30:00|11408.3|11407.4|11417.6|11416.7|11417.7|11417.1|11408.2|11407.3|695
1594798500000|2020-07-15 07:35:00|11417.5|11416.6|11415.9|11415|11421.2|11420.3|11415.6|11415|766
1594798800000|2020-07-15 07:40:00|11416|11415.1|11433.9|11433|11435.4|11434.6|11415.9|11415.1|1095
1594799100000|2020-07-15 07:45:00|11433.8|11432.9|11435.1|11434.2|11436.6|11435.7|11429.6|11428.7|926
1594799400000|2020-07-15 07:50:00|11435.2|11434.3|11434.2|11433.3|11438.2|11437.3|11434|11433.2|928
1594799700000|2020-07-15 07:55:00|11434.3|11433.4|11433|11432.4|11436.3|11435.5|11433|11432.1|753
1594800000000|2020-07-15 08:00:00|11433.2|11432.6|11441.6|11441|11444.8|11444.1|11433.2|11432.6|904
1594800300000|2020-07-15 08:05:00|11441.5|11440.9|11442.1|11441.2|11443.6|11443|11439.9|11439|682
1594800600000|2020-07-15 08:10:00|11442|11441.1|11441.5|11440.9|11442.7|11442|11440|11439.2|655
1594800900000|2020-07-15 08:15:00|11441.4|11440.8|11440.8|11440.2|11442.1|11441.4|11438.9|11438|581
1594801200000|2020-07-15 08:20:00|11440.9|11440.3|11439.9|11439|11445|11444.3|11439.7|11438.9|717
1594801500000|2020-07-15 08:25:00|11440|11439.3|11443.5|11442.6|11443.9|11443|11437.1|11436.5|785
1594801800000|2020-07-15 08:30:00|11443.4|11442.5|11438.3|11437.4|11444.6|11444|11438.2|11437.4|747
1594802100000|2020-07-15 08:35:00|11438.2|11437.6|11435.3|11434.4|11440|11439.4|11435.2|11434.3|713
1594802400000|2020-07-15 08:40:00|11435.4|11434.5|11437.1|11436.2|11440.2|11439.6|11433.7|11433.1|705
1594802700000|2020-07-15 08:45:00|11437|11436.1|11433.4|11432.8|11437.6|11437|11431.9|11431.2|590
1594803000000|2020-07-15 08:50:00|11433.7|11432.9|11432.6|11431.7|11435.3|11434.5|11430.9|11430.3|630
1594803300000|2020-07-15 08:55:00|11432.4|11431.8|11437.4|11436.8|11439.3|11438.7|11432|11431.3|700
1594803600000|2020-07-15 09:00:00|11437.3|11436.5|11433.7|11433.1|11437.9|11437.2|11433.5|11432.9|747
1594803900000|2020-07-15 09:05:00|11433.6|11433|11430|11429.4|11434.2|11433.6|11430|11429.4|517
1594804200000|2020-07-15 09:10:00|11430.1|11429.5|11430.6|11429.7|11432.5|11431.9|11429.9|11429.3|586
1594804500000|2020-07-15 09:15:00|11430.7|11429.8|11431.2|11430.6|11432|11431.4|11428.3|11427.7|616
1594804800000|2020-07-15 09:20:00|11431.1|11430.5|11427.6|11427|11431.1|11430.5|11426.9|11426.3|481
1594805100000|2020-07-15 09:25:00|11428.2|11427.3|11430.2|11429.6|11433|11432.4|11427.9|11427.2|532
1594805400000|2020-07-15 09:30:00|11430.4|11429.5|11430.9|11430|11433.9|11433.1|11428.9|11428.2|779
1594805700000|2020-07-15 09:35:00|11431|11430.1|11433.1|11432.5|11433.9|11433.3|11429.7|11428.9|588
1594806000000|2020-07-15 09:40:00|11433.2|11432.3|11429.1|11428.5|11433.2|11432.5|11429|11428.4|573
1594806300000|2020-07-15 09:45:00|11429.2|11428.3|11429.6|11429|11431.5|11430.9|11428.4|11427.5|422
1594806600000|2020-07-15 09:50:00|11429.4|11428.8|11428.7|11428.1|11429.9|11429.2|11426.2|11425.4|508
1594806900000|2020-07-15 09:55:00|11428.6|11428|11427.3|11426.7|11429|11428.4|11426|11425.4|495
1594807200000|2020-07-15 10:00:00|11427.4|11426.8|11428|11427.4|11429.6|11428.9|11426.8|11426.2|491
1594807500000|2020-07-15 10:05:00|11429|11428.4|11435|11434.4|11435.1|11434.5|11429|11428.4|497
1594807800000|2020-07-15 10:10:00|11435.1|11434.5|11433.5|11432.6|11438.1|11437.3|11433.3|11432.6|795
1594808100000|2020-07-15 10:15:00|11433.6|11432.7|11430.4|11429.8|11434.1|11433.5|11430.3|11429.7|425
1594808400000|2020-07-15 10:20:00|11430.9|11430.3|11430.9|11430.3|11434.9|11434.1|11430.6|11430|470
1594808700000|2020-07-15 10:25:00|11430.6|11430|11432.2|11431.6|11432.6|11431.9|11428.3|11427.7|557
1594809000000|2020-07-15 10:30:00|11432.4|11431.5|11433|11432.4|11434.4|11433.8|11431|11430.4|566
1594809300000|2020-07-15 10:35:00|11432.9|11432.3|11432.2|11431.3|11434.3|11433.7|11430.8|11430.2|538
1594809600000|2020-07-15 10:40:00|11432|11431.4|11435.9|11435.3|11436.3|11435.6|11431.5|11430.8|559
1594809900000|2020-07-15 10:45:00|11435.8|11435.2|11442|11441.4|11443.6|11443|11434.6|11434|599
1594810200000|2020-07-15 10:50:00|11441.9|11441.3|11446.4|11445.8|11446.4|11445.8|11440.1|11439.3|619
1594810500000|2020-07-15 10:55:00|11446.3|11445.7|11441.4|11440.8|11448|11447.4|11438.8|11438.2|722
1594810800000|2020-07-15 11:00:00|11441.3|11440.7|11444.3|11443.7|11445.7|11445.1|11440.3|11439.7|699
1594811100000|2020-07-15 11:05:00|11444.2|11443.6|11440.8|11440.2|11446.6|11446|11440.8|11440.2|578
1594811400000|2020-07-15 11:10:00|11440.7|11440.1|11438.2|11437.6|11441.8|11441.1|11437.1|11436.5|569
1594811700000|2020-07-15 11:15:00|11438.1|11437.5|11435|11434.4|11439.2|11438.6|11434.2|11433.6|611
1594812000000|2020-07-15 11:20:00|11435.1|11434.5|11437.4|11436.8|11439.8|11439.2|11433.8|11433.2|665
1594812300000|2020-07-15 11:25:00|11437.6|11437|11440.7|11440.1|11441.1|11440.5|11436.3|11435.7|577
1594812600000|2020-07-15 11:30:00|11440.6|11440|11442.7|11442.1|11443.4|11442.8|11440.1|11439.5|564
1594812900000|2020-07-15 11:35:00|11442.8|11442.2|11441.3|11440.7|11444.3|11443.7|11440.6|11439.9|536
1594813200000|2020-07-15 11:40:00|11441.4|11440.8|11442.6|11442|11444.1|11443.5|11441.1|11440.5|412
1594813500000|2020-07-15 11:45:00|11442.7|11442.1|11443.1|11442.5|11444.7|11444|11441.5|11440.9|430
1594813800000|2020-07-15 11:50:00|11443.2|11442.6|11442|11441.4|11445|11444.4|11441|11440.4|608
1594814100000|2020-07-15 11:55:00|11441.9|11441.3|11438.4|11437.8|11442|11441.4|11438.4|11437.7|573
1594814400000|2020-07-15 12:00:00|11438.7|11438.1|11439.3|11438.7|11440.6|11439.9|11437.4|11436.8|540
1594814700000|2020-07-15 12:05:00|11439.5|11438.6|11441.3|11440.7|11443.1|11442.4|11437.7|11436.9|490
1594815000000|2020-07-15 12:10:00|11441.4|11440.8|11444.3|11443.7|11445.5|11444.9|11440.6|11440|450
1594815300000|2020-07-15 12:15:00|11444.4|11443.8|11444.4|11443.8|11445.3|11444.7|11441.7|11441|494
1594815600000|2020-07-15 12:20:00|11444.5|11443.9|11444.4|11443.5|11446.2|11445.6|11441.8|11441.1|415
1594815900000|2020-07-15 12:25:00|11444.5|11443.6|11442.5|11441.6|11444.5|11443.9|11441.4|11440.6|489
1594816200000|2020-07-15 12:30:00|11442.6|11441.7|11441.8|11441.2|11444.1|11443.4|11440.8|11440.2|485
1594816500000|2020-07-15 12:35:00|11441.9|11441.3|11443.6|11443|11445|11444.4|11441.2|11440.6|484
1594816800000|2020-07-15 12:40:00|11443.9|11443.3|11441.1|11440.5|11444.3|11443.5|11441|11440.2|388
1594817100000|2020-07-15 12:45:00|11441.2|11440.3|11438.5|11437.9|11441.4|11440.8|11436.8|11436.2|453
1594817400000|2020-07-15 12:50:00|11438.4|11437.8|11439.8|11439.2|11440|11439.3|11437.8|11436.9|340
1594817700000|2020-07-15 12:55:00|11439.7|11439.1|11435.5|11434.9|11440.1|11439.5|11435.2|11434.6|638
1594818000000|2020-07-15 13:00:00|11435.8|11435.2|11442.2|11441.6|11442.3|11441.7|11435.8|11435.2|501
1594818300000|2020-07-15 13:05:00|11442.3|11441.7|11440.2|11439.6|11443.5|11442.9|11439.6|11438.8|605
1594818600000|2020-07-15 13:10:00|11440.3|11439.7|11440.2|11439.3|11441.8|11440.9|11436.9|11436.3|537
1594818900000|2020-07-15 13:15:00|11440.8|11439.1|11442.6|11442|11443.3|11442.5|11438.4|11436.7|618
1594819200000|2020-07-15 13:20:00|11442.5|11441.9|11441.6|11440.7|11445.3|11444.7|11441.6|11440.7|529
1594819500000|2020-07-15 13:25:00|11441.7|11440.8|11443.9|11443.3|11445.3|11444.5|11441.5|11440.7|579
1594819800000|2020-07-15 13:30:00|11444|11443.4|11447.4|11446.5|11452.4|11451.8|11443.7|11442.9|986
1594820100000|2020-07-15 13:35:00|11447.3|11446.7|11434.9|11434|11450|11449.1|11434.8|11433.9|1091
1594820400000|2020-07-15 13:40:00|11434.8|11433.9|11438.6|11437.7|11440.9|11440|11434.2|11433.3|915
1594820700000|2020-07-15 13:45:00|11438.8|11437.9|11436.5|11435.6|11439.2|11438.4|11432.2|11431.3|950
1594821000000|2020-07-15 13:50:00|11436.8|11435.9|11430.4|11429.5|11437|11436.2|11427.8|11427|943
1594821300000|2020-07-15 13:55:00|11430.3|11429.4|11427.9|11427|11433.4|11432.7|11426.3|11425.5|989
1594821600000|2020-07-15 14:00:00|11428.1|11427.2|11424.4|11423.5|11428.7|11428.1|11422.1|11421.2|1025
1594821900000|2020-07-15 14:05:00|11424.6|11423.7|11427.5|11426.6|11428.3|11427.7|11424.4|11423.5|1154
1594822200000|2020-07-15 14:10:00|11427.3|11426.4|11422.7|11421.8|11427.8|11427|11421.8|11420.9|1124
1594822500000|2020-07-15 14:15:00|11422.9|11422|11418|11417.1|11424.8|11424.1|11410.7|11409.8|1210
1594822800000|2020-07-15 14:20:00|11418.1|11417.2|11418.9|11418|11420.1|11419.5|11415.2|11414.3|855
1594823100000|2020-07-15 14:25:00|11418.8|11417.9|11422.5|11421.6|11424.2|11423.6|11417.8|11417|832
1594823400000|2020-07-15 14:30:00|11422.4|11421.5|11425.7|11425.1|11428.2|11427.5|11422.4|11421.5|932
1594823700000|2020-07-15 14:35:00|11425.6|11425|11424.5|11423.6|11426.1|11425.4|11423.1|11422.3|934
1594824000000|2020-07-15 14:40:00|11424.7|11423.8|11425.1|11424.5|11425.6|11425|11419.2|11418.6|826
1594824300000|2020-07-15 14:45:00|11425.3|11424.7|11426.4|11425.8|11427.9|11427.3|11423.5|11422.9|687
1594824600000|2020-07-15 14:50:00|11426.5|11425.9|11415.7|11414.8|11426.7|11425.9|11414.5|11413.8|931
1594824900000|2020-07-15 14:55:00|11415.6|11414.7|11418|11417.4|11421.2|11420.5|11414|11413.4|1014
1594825200000|2020-07-15 15:00:00|11417.9|11417.3|11419.3|11418.4|11420.8|11420.2|11415.7|11414.8|1001
1594825500000|2020-07-15 15:05:00|11419.1|11418.5|11421.8|11421.2|11422.9|11422|11419|11418.1|963
1594825800000|2020-07-15 15:10:00|11421.7|11421.1|11423.8|11422.9|11424.7|11424|11421.7|11421.1|694
1594826100000|2020-07-15 15:15:00|11423.6|11422.7|11418.6|11418|11424.7|11424|11417.5|11416.9|803
1594826400000|2020-07-15 15:20:00|11418.7|11417.8|11418.4|11417.5|11419.3|11418.6|11414.6|11413.9|839
1594826700000|2020-07-15 15:25:00|11418.3|11417.7|11421.3|11420.7|11421.6|11420.7|11416.6|11416|609
1594827000000|2020-07-15 15:30:00|11421.2|11420.6|11422.9|11422|11423.1|11422.5|11419.2|11418.5|644
1594827300000|2020-07-15 15:35:00|11422.6|11422.1|11417.2|11416.3|11424|11423.4|11416.8|11415.9|808
1594827600000|2020-07-15 15:40:00|11417|11416.4|11413.4|11412.8|11417.2|11416.4|11410.2|11409.6|726
1594827900000|2020-07-15 15:45:00|11413.6|11412.7|11408.7|11408.1|11414.3|11413.5|11408.5|11407.8|671
1594828200000|2020-07-15 15:50:00|11408.8|11408.2|11407.4|11406.8|11410.8|11410|11406.3|11405.5|627
1594828500000|2020-07-15 15:55:00|11407.5|11406.9|11406.1|11405.5|11409.3|11408.7|11406|11405.3|606
1594828800000|2020-07-15 16:00:00|11405.8|11405.2|11404.1|11403.5|11407.7|11407.1|11402.8|11402.2|716
1594829100000|2020-07-15 16:05:00|11404|11403.4|11405.8|11405.2|11406.1|11405.5|11403.7|11403.1|543
1594829400000|2020-07-15 16:10:00|11405.9|11405.3|11409.2|11408.6|11409.3|11408.6|11404.4|11403.7|491
1594829700000|2020-07-15 16:15:00|11409.1|11408.5|11408.1|11407.5|11410.3|11409.7|11406.1|11405.5|524
1594830000000|2020-07-15 16:20:00|11408|11407.1|11405.2|11404.3|11408|11407.3|11404.4|11403.7|532
1594830300000|2020-07-15 16:25:00|11405.3|11404.4|11407|11406.4|11407.5|11406.6|11404.9|11404.1|383
1594830600000|2020-07-15 16:30:00|11407.1|11406.2|11403.6|11403|11407.2|11406.5|11403.1|11402.4|510
1594830900000|2020-07-15 16:35:00|11403.7|11403.1|11402.9|11402.3|11404.9|11404.3|11402.4|11401.8|501
1594831200000|2020-07-15 16:40:00|11403|11402.4|11403.4|11402.5|11405|11404.4|11402.8|11402.1|415
1594831500000|2020-07-15 16:45:00|11403.3|11402.7|11404.2|11403.3|11405|11404.4|11401.9|11401.1|506
1594831800000|2020-07-15 16:50:00|11404|11403.4|11406.8|11405.9|11406.9|11406.2|11403|11402.2|349
1594832100000|2020-07-15 16:55:00|11406.7|11406.1|11407.6|11407|11407.9|11407.3|11406|11405.4|315
1594832400000|2020-07-15 17:00:00|11407.4|11406.8|11405.8|11405.2|11408.3|11407.5|11403.9|11403|493
1594832700000|2020-07-15 17:05:00|11405.9|11404.9|11407.6|11407|11407.9|11407.1|11404.3|11403.6|490
1594833000000|2020-07-15 17:10:00|11407.5|11406.6|11406.6|11406|11409|11408.3|11406.1|11405.4|599
1594833300000|2020-07-15 17:15:00|11406.4|11405.8|11408.8|11408.2|11409|11408.2|11405.5|11404.8|501
1594833600000|2020-07-15 17:20:00|11408.7|11408.1|11409|11408.4|11409.9|11409.2|11408.7|11408|275
1594833900000|2020-07-15 17:25:00|11408.9|11408.3|11406.9|11406|11409.1|11408.5|11405.6|11405|331
1594834200000|2020-07-15 17:30:00|11407|11406.1|11407.4|11406.5|11407.7|11407.1|11406|11405.4|348
1594834500000|2020-07-15 17:35:00|11407.5|11406.6|11408.3|11407.7|11409.2|11408.6|11407|11406.4|239
1594834800000|2020-07-15 17:40:00|11408.4|11407.8|11409.4|11408.5|11410.5|11409.9|11408.3|11407.6|250
1594835100000|2020-07-15 17:45:00|11409.5|11408.6|11404.7|11404.1|11410.2|11409.4|11403.7|11403.1|380
1594835400000|2020-07-15 17:50:00|11404.8|11404.2|11405.4|11404.8|11407|11406.2|11404.1|11403.5|359
1594835700000|2020-07-15 17:55:00|11405.5|11404.9|11406.3|11405.4|11406.5|11405.6|11404.4|11403.8|304
1594836000000|2020-07-15 18:00:00|11406.4|11405.5|11405|11404.4|11407.9|11407.2|11403.8|11403.2|627
1594836300000|2020-07-15 18:05:00|11404.9|11404.3|11405.1|11404.5|11406.8|11405.9|11404.3|11403.7|311
1594836600000|2020-07-15 18:10:00|11405.4|11404.8|11406.4|11405.5|11407.4|11406.7|11405.4|11404.8|348
1594836900000|2020-07-15 18:15:00|11406.3|11405.4|11405.2|11404.6|11407.4|11406.8|11404.3|11403.4|446
1594837200000|2020-07-15 18:20:00|11405.3|11404.7|11405.8|11405.2|11406.4|11405.6|11404|11403.2|426
1594837500000|2020-07-15 18:25:00|11406.1|11405.5|11406.9|11406|11407.1|11406.3|11405.2|11404.5|367
1594837800000|2020-07-15 18:30:00|11406.8|11405.9|11408.4|11407.8|11408.9|11408.3|11405.7|11404.9|397
1594838100000|2020-07-15 18:35:00|11408.3|11407.7|11407.7|11407.1|11408.6|11407.9|11407.3|11406.7|382
1594838400000|2020-07-15 18:40:00|11407.8|11407.2|11407.9|11407|11409.5|11408.8|11407.7|11406.9|339
1594838700000|2020-07-15 18:45:00|11407.8|11407.2|11409.6|11408.7|11409.6|11408.9|11406.5|11405.9|265
1594839000000|2020-07-15 18:50:00|11409.5|11408.6|11406.9|11406.3|11409.9|11409.2|11406.3|11405.5|359
1594839300000|2020-07-15 18:55:00|11407|11406.1|11406.1|11405.5|11410|11409.4|11406.1|11405.5|466
1594839600000|2020-07-15 19:00:00|11406.2|11405.6|11406.5|11405.6|11407.6|11406.8|11405.3|11404.5|458
1594839900000|2020-07-15 19:05:00|11406.4|11405.5|11404.9|11404|11406.5|11405.6|11403.8|11403.1|477
1594840200000|2020-07-15 19:10:00|11404.7|11404.1|11403.5|11402.9|11404.9|11404.1|11403.3|11402.6|366
1594840500000|2020-07-15 19:15:00|11403.6|11403|11404.8|11404.2|11406|11405.4|11403.3|11402.4|379
1594840800000|2020-07-15 19:20:00|11404.9|11404.3|11406.9|11406|11407.3|11406.5|11404.7|11404|322
1594841100000|2020-07-15 19:25:00|11407|11406.1|11407.9|11407|11408.4|11407.5|11405.8|11405.1|375
1594841400000|2020-07-15 19:30:00|11407.6|11407.1|11408.7|11407.8|11409.2|11408.5|11406.9|11406.1|376
1594841700000|2020-07-15 19:35:00|11408.9|11408|11408.7|11407.8|11409.7|11408.8|11408.1|11407.3|319
1594842000000|2020-07-15 19:40:00|11408.6|11407.7|11408.7|11407.8|11409.1|11408.4|11407.1|11406.3|388
1594842300000|2020-07-15 19:45:00|11408.6|11407.7|11412|11411.1|11412|11411.2|11408.1|11407.2|328
1594842600000|2020-07-15 19:50:00|11411.9|11411|11410|11409.4|11411.9|11411|11409.2|11408.5|368
1594842900000|2020-07-15 19:55:00|11410.1|11409.5|11409.4|11408.8|11412.2|11411.5|11409.4|11408.7|428
1594843200000|2020-07-15 20:00:00|11409.8|11408.9|11408.5|11407.9|11410.1|11409.3|11408.3|11407.6|294
1594843500000|2020-07-15 20:05:00|11408.7|11408.1|11410.4|11409.5|11410.5|11409.7|11408.7|11407.8|138
1594843800000|2020-07-15 20:10:00|11410.6|11409.7|11410.8|11409.9|11410.9|11410.2|11409.7|11409|154
1594844100000|2020-07-15 20:15:00|11410.7|11410.1|11412.5|11411.6|11412.6|11411.8|11410.7|11410.1|132
1594844400000|2020-07-15 20:20:00|11412.6|11411.7|11413|11412.1|11413.5|11412.6|11412|11411.4|107
1594844700000|2020-07-15 20:25:00|11412.9|11412|11412.6|11411.7|11413.1|11412.2|11412.1|11411.3|178
1594845000000|2020-07-15 20:30:00|11412.5|11411.6|11412.6|11411.7|11412.6|11411.8|11411.5|11410.6|133
1594845300000|2020-07-15 20:35:00|11412.5|11411.6|11411.8|11410.9|11412.6|11411.9|11411.5|11410.6|93
1594845600000|2020-07-15 20:40:00|11411.7|11410.8|11410.4|11409.5|11411.8|11410.9|11410.1|11409.3|135
1594845900000|2020-07-15 20:45:00|11410.5|11409.6|11410.6|11409.7|11410.6|11409.8|11410|11409.3|80
1594846200000|2020-07-15 20:50:00|11410.5|11409.6|11412.5|11411.6|11412.8|11411.9|11410.2|11409.5|187
1594846500000|2020-07-15 20:55:00|11412.4|11411.5|11412.4|11411.3|11412.8|11411.7|11411.2|11410.2|278
1594846800000|2020-07-15 21:00:00|11413.1|11410.4|11413.1|11408.1|11414|11411.6|11412.4|11408.1|18
1594847100000|2020-07-15 21:05:00|11412.9|11408|11413.6|11406.7|11416.2|11409.5|11411.9|11406.2|180
1594847400000|2020-07-15 21:10:00|11413.3|11407.5|11412|11408.4|11413.4|11409.3|11411.9|11406.8|183
1594847700000|2020-07-15 21:15:00|11413|11408.3|11413.1|11407.6|11413.4|11409.6|11411.4|11407.3|131
1594848000000|2020-07-15 21:20:00|11412.9|11407.9|11413.2|11410.1|11413.6|11410.8|11412.9|11406.7|149
1594848300000|2020-07-15 21:25:00|11413.3|11410.2|11413.2|11410|11413.8|11410.6|11413|11409.7|134
1594848600000|2020-07-15 21:30:00|11413.3|11410.1|11413.3|11408|11413.6|11410.3|11411|11406.7|282
1594848900000|2020-07-15 21:35:00|11413.4|11407.8|11413.1|11407.4|11414.6|11410.2|11412.5|11407.4|168
1594849200000|2020-07-15 21:40:00|11412.9|11407.7|11412.9|11408.9|11414.2|11410.3|11412.5|11407.4|283
1594849500000|2020-07-15 21:45:00|11413|11409.2|11413.2|11409|11413.7|11409.6|11412.5|11408.2|227
1594849800000|2020-07-15 21:50:00|11412.9|11408.7|11413.4|11408.9|11413.7|11409.5|11412.6|11408.1|215
1594850100000|2020-07-15 21:55:00|11413.2|11408.5|11413.5|11411.8|11414.2|11412|11412.3|11407.9|273
1594850400000|2020-07-15 22:00:00|11413.4|11411.6|11413.4|11411.8|11414.8|11412.1|11412.5|11409.8|623
1594850700000|2020-07-15 22:05:00|11413.3|11411.9|11414.5|11413.1|11414.9|11413.4|11413.2|11411.7|443
1594851000000|2020-07-15 22:10:00|11414.6|11413.2|11414.5|11413.2|11415.1|11413.5|11414.1|11412.5|345
1594851300000|2020-07-15 22:15:00|11414.6|11413.1|11414.3|11412.9|11415.2|11414.1|11414.2|11412.9|308
1594851600000|2020-07-15 22:20:00|11414.4|11413.1|11413.7|11412.8|11414.5|11413.3|11413.5|11412.2|339
1594851900000|2020-07-15 22:25:00|11413.8|11412.9|11413.4|11412.5|11414|11413|11413.4|11412.4|169
1594852200000|2020-07-15 22:30:00|11413.5|11412.6|11413.8|11412.9|11414.5|11413.5|11413.4|11412.5|142
1594852500000|2020-07-15 22:35:00|11413.9|11413|11413.8|11412.9|11413.9|11413|11413.3|11412.1|111
1594852800000|2020-07-15 22:40:00|11413.7|11412.8|11412.8|11411.9|11413.8|11412.9|11412.3|11411.4|143
1594853100000|2020-07-15 22:45:00|11413|11412.1|11412.9|11412|11413|11412.1|11412.2|11411.3|96
1594853400000|2020-07-15 22:50:00|11413|11412.1|11413.3|11412.4|11413.5|11412.6|11412.7|11411.9|111
1594853700000|2020-07-15 22:55:00|11413.4|11412.5|11412.5|11411.6|11413.5|11412.6|11412|11411.1|134
1594854000000|2020-07-15 23:00:00|11412.3|11411.4|11415.8|11414.9|11416.2|11415.3|11412.3|11411.4|235
1594854300000|2020-07-15 23:05:00|11415.9|11415|11415.9|11415|11416.1|11415.2|11415|11414.1|162
1594854600000|2020-07-15 23:10:00|11416|11415.1|11416.3|11415.4|11416.8|11415.7|11415.4|11414.6|138
1594854900000|2020-07-15 23:15:00|11416|11415.1|11415.6|11414.7|11416.1|11415.2|11415.3|11414.5|109
1594855200000|2020-07-15 23:20:00|11415.5|11414.6|11416.2|11415.3|11416.8|11415.7|11415.4|11414.5|137
1594855500000|2020-07-15 23:25:00|11415.9|11415|11415.9|11415|11416|11415.1|11415.7|11414.8|56
1594855800000|2020-07-15 23:30:00|11416|11415.1|11416|11415.1|11416.6|11415.7|11415.7|11414.8|110
1594856100000|2020-07-15 23:35:00|11416.1|11415.4|11417|11416.1|11417.2|11416.3|11415.3|11414.5|190
1594856400000|2020-07-15 23:40:00|11416.9|11416|11417.9|11417|11418|11417.1|11416.7|11415.8|117
1594856700000|2020-07-15 23:45:00|11417.8|11417.2|11418.1|11417.2|11418.6|11417.7|11417.6|11416.8|111
1594857000000|2020-07-15 23:50:00|11418|11417.1|11417.7|11416.8|11418.3|11417.4|11417.5|11416.7|110
1594857300000|2020-07-15 23:55:00|11417.8|11416.9|11417.6|11416.7|11418.1|11417.2|11417.4|11416.5|124
1594857600000|2020-07-16 00:00:00|11417.3|11416.4|11412.9|11412|11417.7|11416.8|11409.8|11408.9|650
1594857900000|2020-07-16 00:05:00|11412.8|11411.9|11413.9|11413|11415|11414.2|11412.6|11411.7|425
1594858200000|2020-07-16 00:10:00|11413.6|11412.7|11414.5|11413.6|11414.6|11413.8|11412.3|11411.6|278
1594858500000|2020-07-16 00:15:00|11414.6|11413.7|11414.3|11413.7|11415.7|11414.8|11413.2|11412.5|273
1594858800000|2020-07-16 00:20:00|11414.2|11413.6|11415.4|11414.5|11415.9|11415.1|11413.8|11413.1|270
1594859100000|2020-07-16 00:25:00|11415.2|11414.6|11417.3|11416.4|11417.8|11416.9|11414.9|11414.3|197
1594859400000|2020-07-16 00:30:00|11417.4|11416.8|11416|11415.1|11417.6|11416.8|11414.6|11413.7|334
1594859700000|2020-07-16 00:35:00|11415.9|11415|11415.3|11414.7|11416.9|11416|11414.6|11413.7|304
1594860000000|2020-07-16 00:40:00|11415.4|11414.8|11418.4|11417.5|11418.5|11417.7|11415.1|11414.5|347
1594860300000|2020-07-16 00:45:00|11418.5|11417.6|11417.9|11417|11419.2|11418.4|11417.3|11416.6|315
1594860600000|2020-07-16 00:50:00|11418|11417.1|11416.9|11416|11418.8|11418.1|11416.3|11415.7|389
1594860900000|2020-07-16 00:55:00|11416.7|11415.8|11415.3|11414.4|11417.7|11416.8|11414.7|11413.8|493
1594861200000|2020-07-16 01:00:00|11415.2|11414.3|11413.9|11413|11415.5|11414.6|11410.4|11409.7|545
1594861500000|2020-07-16 01:05:00|11413.8|11413.2|11411.4|11410.5|11414.1|11413.3|11410.7|11409.8|320
1594861800000|2020-07-16 01:10:00|11411.5|11410.6|11414.7|11413.8|11415.3|11414.5|11411.3|11410.5|378
1594862100000|2020-07-16 01:15:00|11414.8|11413.9|11414.3|11413.7|11416.3|11415.6|11414|11413.3|373
1594862400000|2020-07-16 01:20:00|11414.5|11413.6|11413.2|11412.6|11414.9|11414.3|11412.1|11411.4|307
1594862700000|2020-07-16 01:25:00|11413.3|11412.7|11413.9|11413|11414.5|11413.7|11412.6|11411.9|282
1594863000000|2020-07-16 01:30:00|11413.8|11412.9|11411.5|11410.6|11417.3|11416.4|11409.9|11409|692
1594863300000|2020-07-16 01:35:00|11411.4|11410.5|11411.3|11410.4|11411.9|11411|11410.1|11409.2|475
1594863600000|2020-07-16 01:40:00|11411.2|11410.3|11411.8|11410.9|11413.9|11413.2|11410.9|11410|374
1594863900000|2020-07-16 01:45:00|11411.6|11410.7|11414.4|11413.5|11414.7|11414|11411.5|11410.6|385
1594864200000|2020-07-16 01:50:00|11414.5|11413.6|11414.4|11413.5|11417.1|11416.3|11413.4|11412.6|462
1594864500000|2020-07-16 01:55:00|11414.5|11413.6|11414.5|11413.6|11415|11414.1|11413.4|11412.6|298
1594864800000|2020-07-16 02:00:00|11414.6|11413.7|11412.4|11411.5|11417|11416.1|11411.2|11410.4|601
1594865100000|2020-07-16 02:05:00|11412.3|11411.4|11412.1|11411.2|11414.1|11413.2|11411.6|11410.7|413
1594865400000|2020-07-16 02:10:00|11412|11411.1|11411|11410.1|11413.3|11412.4|11410.7|11409.9|346
1594865700000|2020-07-16 02:15:00|11410.9|11410|11410.7|11410.1|11411.9|11411|11410|11409.4|307
1594866000000|2020-07-16 02:20:00|11410.8|11409.9|11407.8|11406.9|11411.1|11410.3|11407.6|11406.8|333
1594866300000|2020-07-16 02:25:00|11407.7|11406.8|11404|11403.1|11407.7|11407|11402.9|11402|495
1594866600000|2020-07-16 02:30:00|11403.7|11403.2|11403.2|11402.3|11405.2|11404.6|11401.5|11400.8|501
1594866900000|2020-07-16 02:35:00|11403|11402.4|11402.3|11401.4|11404.1|11403.4|11401.5|11400.7|399
1594867200000|2020-07-16 02:40:00|11402.2|11401.3|11402.3|11401.4|11403.4|11402.5|11400.6|11399.9|426
1594867500000|2020-07-16 02:45:00|11402.2|11401.3|11403.1|11402.2|11403.3|11402.6|11401.1|11400.3|281
1594867800000|2020-07-16 02:50:00|11403.2|11402.3|11401.9|11401|11403.8|11402.9|11401.9|11401|243
1594868100000|2020-07-16 02:55:00|11401.6|11400.9|11403.8|11402.9|11404.8|11404.1|11401.6|11400.9|317
1594868400000|2020-07-16 03:00:00|11403.7|11402.8|11403.9|11403.3|11404.2|11403.4|11402.8|11402|239
1594868700000|2020-07-16 03:05:00|11403.8|11403.2|11405.5|11404.6|11406.5|11405.6|11403.6|11402.8|256
1594869000000|2020-07-16 03:10:00|11405.3|11404.7|11405|11404.1|11405.9|11405|11404.3|11403.5|195
1594869300000|2020-07-16 03:15:00|11404.9|11404|11404.4|11403.5|11406.1|11405.5|11404.2|11403.5|278
1594869600000|2020-07-16 03:20:00|11404.3|11403.4|11402.7|11401.8|11404.4|11403.5|11402.3|11401.6|306
1594869900000|2020-07-16 03:25:00|11402.4|11401.9|11405.8|11404.9|11405.9|11405.1|11402.4|11401.7|281
1594870200000|2020-07-16 03:30:00|11405.7|11404.8|11406.9|11406|11407.6|11406.7|11405.2|11404.4|253
1594870500000|2020-07-16 03:35:00|11407|11406.1|11407.2|11406.3|11407.9|11407.2|11405.9|11405|250
1594870800000|2020-07-16 03:40:00|11407.3|11406.4|11406.9|11406|11407.8|11406.9|11406.3|11405.4|192
1594871100000|2020-07-16 03:45:00|11406.8|11405.9|11406.9|11406|11407.4|11406.5|11405.7|11405|216
1594871400000|2020-07-16 03:50:00|11406.8|11405.9|11405|11404.4|11407.3|11406.5|11404.5|11403.9|248
1594871700000|2020-07-16 03:55:00|11405.1|11404.5|11405.8|11404.9|11406.2|11405.3|11404.2|11403.6|191
1594872000000|2020-07-16 04:00:00|11405.7|11404.8|11405.8|11404.9|11406.2|11405.4|11404.6|11403.7|272
1594872300000|2020-07-16 04:05:00|11405.9|11405|11404.2|11403.3|11405.9|11405|11403.5|11402.7|242
1594872600000|2020-07-16 04:10:00|11404.3|11403.4|11404|11403.1|11404.7|11403.8|11403.5|11402.7|128
1594872900000|2020-07-16 04:15:00|11404.1|11403.2|11404.8|11403.9|11405|11404.1|11403.6|11402.7|148
1594873200000|2020-07-16 04:20:00|11404.9|11404|11405|11404.4|11405.2|11404.5|11404.5|11403.6|211
1594873500000|2020-07-16 04:25:00|11404.9|11404.3|11405.1|11404.2|11406.2|11405.4|11404.6|11403.7|234
1594873800000|2020-07-16 04:30:00|11404.8|11403.9|11404.7|11403.8|11405.2|11404.3|11403.6|11402.7|175
1594874100000|2020-07-16 04:35:00|11404.6|11403.7|11405.6|11405|11406.1|11405.3|11404.6|11403.7|146
1594874400000|2020-07-16 04:40:00|11405.7|11405.1|11406.3|11405.4|11406.4|11405.6|11405.7|11404.8|162
1594874700000|2020-07-16 04:45:00|11406.4|11405.5|11407.3|11406.4|11407.8|11406.9|11406.2|11405.3|228
1594875000000|2020-07-16 04:50:00|11407.2|11406.3|11406.7|11406.1|11407.6|11406.7|11406.5|11405.8|117
1594875300000|2020-07-16 04:55:00|11406.8|11406.2|11406.6|11405.7|11407.3|11406.4|11406.1|11405.2|233
1594875600000|2020-07-16 05:00:00|11406.5|11405.6|11406.8|11405.9|11407.5|11406.6|11405.2|11404.4|274
1594875900000|2020-07-16 05:05:00|11406.7|11405.8|11406.7|11405.8|11407.1|11406.3|11406.1|11405.2|239
1594876200000|2020-07-16 05:10:00|11406.6|11406|11404.9|11404.3|11407.2|11406.4|11404.3|11403.7|178
1594876500000|2020-07-16 05:15:00|11404.8|11404.2|11401.3|11400.4|11405.6|11404.9|11401.3|11400.4|266
1594876800000|2020-07-16 05:20:00|11401.4|11400.5|11399|11398.1|11402.6|11401.7|11398.4|11397.7|425
1594877100000|2020-07-16 05:25:00|11399.1|11398.2|11400.3|11399.4|11400.5|11399.8|11398.5|11397.7|292
1594877400000|2020-07-16 05:30:00|11400.1|11399.2|11398.8|11397.9|11400.1|11399.3|11397.9|11397.1|354
1594877700000|2020-07-16 05:35:00|11398.7|11397.8|11400.6|11400|11401.3|11400.5|11397.8|11396.9|320
1594878000000|2020-07-16 05:40:00|11400.8|11399.9|11402.6|11401.7|11402.8|11401.9|11400.7|11399.8|253
1594878300000|2020-07-16 05:45:00|11402.7|11401.8|11401.9|11401|11402.7|11401.9|11401|11400.2|250
1594878600000|2020-07-16 05:50:00|11401.8|11400.9|11401.2|11400.3|11402.6|11401.8|11400.6|11399.8|253
1594878900000|2020-07-16 05:55:00|11401.3|11400.4|11403.8|11402.9|11404.2|11403.3|11401.3|11400.4|333
1594879200000|2020-07-16 06:00:00|11403.7|11402.8|11407.1|11406.2|11407.2|11406.4|11403|11402.2|405
1594879500000|2020-07-16 06:05:00|11407.3|11406.4|11406.1|11405.2|11407.7|11407|11404.4|11403.5|481
1594879800000|2020-07-16 06:10:00|11406|11405.1|11399.8|11398.9|11407.1|11406.2|11399.4|11398.5|550
1594880100000|2020-07-16 06:15:00|11399.6|11398.7|11394.5|11393.6|11400|11399.2|11393.6|11392.7|545
1594880400000|2020-07-16 06:20:00|11394.6|11393.7|11397.4|11396.5|11398.2|11397.4|11393.3|11392.4|471
1594880700000|2020-07-16 06:25:00|11397.3|11396.4|11396|11395.4|11398.1|11397.4|11393.3|11392.4|536
1594881000000|2020-07-16 06:30:00|11395.9|11395.3|11395.8|11394.9|11396.9|11396.2|11394.6|11393.7|411
1594881300000|2020-07-16 06:35:00|11395.7|11395.1|11395|11394.4|11397.7|11396.9|11394.5|11393.9|552
1594881600000|2020-07-16 06:40:00|11394.9|11394.3|11396.2|11395.3|11396.9|11396.2|11394|11393.4|466
1594881900000|2020-07-16 06:45:00|11396.1|11395.2|11399.3|11398.4|11400.4|11399.5|11395.4|11394.8|452
1594882200000|2020-07-16 06:50:00|11399.4|11398.8|11402.8|11401.9|11403.3|11402.7|11399|11398.2|467
1594882500000|2020-07-16 06:55:00|11402.6|11402|11398.4|11397.5|11403.5|11402.8|11396.9|11396.1|624
1594882800000|2020-07-16 07:00:00|11398.5|11397.6|11403.1|11402.5|11403.4|11402.8|11396.9|11396.2|795
1594883100000|2020-07-16 07:05:00|11403|11402.4|11403.6|11402.7|11405.2|11404.6|11401.5|11400.7|678
1594883400000|2020-07-16 07:10:00|11403.4|11402.8|11401.4|11400.8|11404.1|11403.5|11399.9|11399.3|619
1594883700000|2020-07-16 07:15:00|11401.5|11400.9|11402.5|11401.9|11405|11404.3|11400.9|11400.3|712
1594884000000|2020-07-16 07:20:00|11402.4|11401.8|11401.5|11400.6|11402.4|11401.8|11397.4|11396.8|686
1594884300000|2020-07-16 07:25:00|11401.4|11400.5|11403.4|11402.8|11405|11404.3|11400.3|11399.6|687
1594884600000|2020-07-16 07:30:00|11402.9|11402.3|11402.2|11401.6|11403|11402.3|11399.3|11398.7|698
1594884900000|2020-07-16 07:35:00|11401.8|11401.3|11406.4|11405.8|11407.4|11406.8|11400.6|11399.9|612
1594885200000|2020-07-16 07:40:00|11406.3|11405.7|11410.5|11409.6|11411.1|11410.5|11405|11404.1|811
1594885500000|2020-07-16 07:45:00|11410.4|11409.5|11408.6|11408|11410.8|11410.2|11408|11407.4|706
1594885800000|2020-07-16 07:50:00|11408.9|11408.3|11409|11408.4|11410.7|11410.1|11406.5|11405.9|577
1594886100000|2020-07-16 07:55:00|11408.9|11408.3|11408|11407.4|11411|11410.4|11405.5|11404.9|688
1594886400000|2020-07-16 08:00:00|11408.1|11407.5|11410.5|11409.9|11411.3|11410.7|11406.1|11405.5|722
1594886700000|2020-07-16 08:05:00|11410.4|11409.8|11412|11411.4|11413.3|11412.7|11409.2|11408.6|725
1594887000000|2020-07-16 08:10:00|11411.9|11411.3|11414.4|11413.8|11416|11415.4|11411.4|11410.7|627
1594887300000|2020-07-16 08:15:00|11414.3|11413.7|11411.4|11410.5|11414.4|11413.8|11410.4|11409.8|644
1594887600000|2020-07-16 08:20:00|11411.3|11410.7|11409.4|11408.8|11412|11411.4|11408.9|11408.3|567
1594887900000|2020-07-16 08:25:00|11409.6|11408.7|11406.5|11405.6|11410|11409.2|11405.9|11405.3|632
1594888200000|2020-07-16 08:30:00|11406.3|11405.7|11405|11404.4|11406.9|11406.2|11403.9|11403.3|654
1594888500000|2020-07-16 08:35:00|11404.9|11404.3|11395|11394.4|11405|11404.4|11395|11394.4|810
1594888800000|2020-07-16 08:40:00|11395.1|11394.5|11388.2|11387.3|11395.2|11394.5|11386.8|11385.9|899
1594889100000|2020-07-16 08:45:00|11388.1|11387.5|11388.7|11388.1|11389.8|11389.1|11386|11385.4|700
1594889400000|2020-07-16 08:50:00|11388.8|11388.2|11391.8|11391.2|11392.6|11392|11387.9|11387.2|581
1594889700000|2020-07-16 08:55:00|11391.9|11391.3|11393.7|11392.8|11395.5|11394.9|11391.4|11390.8|659
1594890000000|2020-07-16 09:00:00|11393.6|11392.7|11395.1|11394.5|11395.9|11395.2|11392.5|11391.7|710
1594890300000|2020-07-16 09:05:00|11395|11394.4|11395|11394.4|11396.1|11395.5|11393.2|11392.6|544
1594890600000|2020-07-16 09:10:00|11395.1|11394.5|11395.9|11395|11396.2|11395.6|11393.5|11392.6|620
1594890900000|2020-07-16 09:15:00|11396|11395.1|11399.2|11398.6|11399.8|11399.2|11395.6|11394.9|496
1594891200000|2020-07-16 09:20:00|11399.3|11398.7|11397.2|11396.6|11400.4|11399.6|11396.4|11395.6|650
1594891500000|2020-07-16 09:25:00|11397.1|11396.5|11395.1|11394.2|11398.5|11397.6|11394.7|11393.9|352
1594891800000|2020-07-16 09:30:00|11395|11394.1|11394|11393.4|11396.2|11395.6|11393.4|11392.7|581
1594892100000|2020-07-16 09:35:00|11394.1|11393.5|11397.6|11397|11398.4|11397.8|11393|11392.3|481
1594892400000|2020-07-16 09:40:00|11397.7|11397.1|11389.2|11388.6|11398.1|11397.3|11389.1|11388.2|618
1594892700000|2020-07-16 09:45:00|11389.1|11388.5|11392.6|11391.7|11392.6|11391.7|11387.9|11387|543
1594893000000|2020-07-16 09:50:00|11392.8|11392.2|11388.7|11387.8|11393.7|11393|11388|11387.3|645
1594893300000|2020-07-16 09:55:00|11388.6|11388|11381.4|11380.5|11388.8|11388.1|11381.4|11380.5|760
1594893600000|2020-07-16 10:00:00|11381.5|11380.6|11384|11383.4|11385|11384.3|11378.6|11378|753
1594893900000|2020-07-16 10:05:00|11384.1|11383.5|11386.1|11385.2|11386.2|11385.4|11380.5|11379.6|569
1594894200000|2020-07-16 10:10:00|11386.2|11385.3|11386.6|11385.7|11388.2|11387.5|11385.2|11384.4|564
1594894500000|2020-07-16 10:15:00|11386.5|11385.6|11388.6|11387.7|11388.9|11388.1|11385|11384.4|439
1594894800000|2020-07-16 10:20:00|11388.5|11387.6|11387.2|11386.3|11389.2|11388.4|11386.6|11385.7|345
1594895100000|2020-07-16 10:25:00|11387.3|11386.4|11384.1|11383.2|11389.6|11388.9|11384|11383.1|408
1594895400000|2020-07-16 10:30:00|11384|11383.1|11385.3|11384.7|11386.1|11385.3|11383.3|11382.7|564
1594895700000|2020-07-16 10:35:00|11385.1|11384.4|11389.4|11388.5|11389.5|11388.6|11383.8|11383.1|589
1594896000000|2020-07-16 10:40:00|11389.3|11388.4|11393.5|11392.9|11393.8|11393|11388.3|11387.5|463
1594896300000|2020-07-16 10:45:00|11393.4|11392.8|11393.4|11392.8|11395.3|11394.5|11393.1|11392.5|424
1594896600000|2020-07-16 10:50:00|11393.2|11392.6|11392.8|11391.9|11394.4|11393.8|11392.3|11391.5|462
1594896900000|2020-07-16 10:55:00|11392.7|11391.8|11395.3|11394.7|11395.6|11394.9|11391.7|11390.8|496
1594897200000|2020-07-16 11:00:00|11395.1|11394.5|11396.1|11395.5|11397.3|11396.5|11394.7|11393.8|490
1594897500000|2020-07-16 11:05:00|11396|11395.4|11396|11395.1|11398.4|11397.6|11394.6|11394|449
1594897800000|2020-07-16 11:10:00|11396.1|11395.2|11400.2|11399.3|11400.2|11399.5|11395.4|11394.6|401
1594898100000|2020-07-16 11:15:00|11400|11399.1|11402.8|11401.9|11404.1|11403.3|11399.1|11398.5|664
1594898400000|2020-07-16 11:20:00|11402.7|11401.8|11400.8|11400.2|11404.4|11403.7|11398.7|11397.8|584
1594898700000|2020-07-16 11:25:00|11400.6|11400|11404.9|11404.3|11406.1|11405.4|11400.5|11399.8|492
1594899000000|2020-07-16 11:30:00|11405.1|11404.2|11404|11403.1|11405.1|11404.5|11401|11400.1|538
1594899300000|2020-07-16 11:35:00|11404.1|11403.2|11407.5|11406.9|11408.2|11407.5|11403.9|11403.2|396
1594899600000|2020-07-16 11:40:00|11407.6|11407|11399.9|11393.9|11410.5|11409.7|11399.7|11393.7|577
1594899900000|2020-07-16 11:45:00|11400.4|11394.5|11411.2|11410.3|11412.5|11411.6|11400|11393.5|974
1594900200000|2020-07-16 11:50:00|11411|11410.4|11410.7|11409.8|11414.3|11413.5|11407.8|11407|726
1594900500000|2020-07-16 11:55:00|11411|11410.1|11413.6|11412.7|11418|11417.1|11405.6|11404.7|929
1594900800000|2020-07-16 12:00:00|11413.7|11412.8|11411.7|11410.8|11415.3|11414.5|11411.3|11410.4|804
1594901100000|2020-07-16 12:05:00|11411.4|11410.6|11412|11411.1|11414.9|11414|11410.1|11409.2|633
1594901400000|2020-07-16 12:10:00|11412.1|11411.2|11414.1|11413.2|11414.3|11413.4|11410.8|11409.9|523
1594901700000|2020-07-16 12:15:00|11414.2|11413.3|11413.1|11412.5|11417.7|11417|11411.8|11411.1|574
1594902000000|2020-07-16 12:20:00|11413.3|11412.4|11414.5|11413.9|11415.6|11415|11410.9|11410.2|667
1594902300000|2020-07-16 12:25:00|11414.4|11413.8|11415.1|11412.1|11416.7|11415.7|11411.8|11411.1|576
1594902600000|2020-07-16 12:30:00|11415.5|11411.8|11417.3|11416.4|11425.3|11424.4|11413.8|11410.4|1149
1594902900000|2020-07-16 12:35:00|11417.4|11416.5|11409.3|11408.4|11421.2|11420.6|11406.3|11405.4|1185
1594903200000|2020-07-16 12:40:00|11409.4|11408.5|11417.9|11417|11419.9|11419|11407.5|11406.6|951
1594903500000|2020-07-16 12:45:00|11417.8|11416.9|11418.3|11417.4|11422.2|11421.3|11415.1|11414.2|775
1594903800000|2020-07-16 12:50:00|11418.2|11417.3|11411.6|11410.7|11418.6|11417.8|11409.5|11408.7|798
1594904100000|2020-07-16 12:55:00|11411.5|11410.6|11411.6|11410.7|11413.1|11412.2|11407.7|11407|711
1594904400000|2020-07-16 13:00:00|11411.4|11410.5|11410.3|11409.4|11411.4|11410.5|11402.7|11401.8|820
1594904700000|2020-07-16 13:05:00|11410.4|11409.5|11416|11415.1|11417.9|11417|11410.3|11409.4|764
1594905000000|2020-07-16 13:10:00|11416.2|11415.3|11409.9|11409|11416.7|11415.9|11409.8|11408.9|652
1594905300000|2020-07-16 13:15:00|11409.8|11408.9|11403.5|11402.6|11409.9|11409|11401.1|11400.5|904
1594905600000|2020-07-16 13:20:00|11403.6|11402.7|11408|11407.1|11409.9|11409|11400|11399.1|706
1594905900000|2020-07-16 13:25:00|11408.1|11407.2|11413.1|11412.2|11415|11414.1|11407.7|11406.8|729
1594906200000|2020-07-16 13:30:00|11413|11412.1|11414|11413.1|11417.6|11416.7|11409.8|11408.9|1007
1594906500000|2020-07-16 13:35:00|11414.1|11413.2|11420.6|11419.7|11423.2|11422.3|11413.6|11412.7|1047
1594906800000|2020-07-16 13:40:00|11420.4|11419.5|11425.6|11424.7|11426.1|11425.2|11419.8|11418.9|858
1594907100000|2020-07-16 13:45:00|11425.7|11424.8|11433|11432.1|11434.9|11434|11425.2|11424.3|1007
1594907400000|2020-07-16 13:50:00|11433.3|11432.4|11430|11429.1|11433.9|11433|11428.1|11427.2|833
1594907700000|2020-07-16 13:55:00|11429.9|11429|11429.3|11428.4|11433.7|11433|11429.1|11428.2|705
1594908000000|2020-07-16 14:00:00|11429.5|11428.6|11427.2|11426.3|11432.1|11431.2|11427.1|11426.2|878
1594908300000|2020-07-16 14:05:00|11427.3|11426.4|11428|11427.1|11432.9|11432|11425.9|11425|907
1594908600000|2020-07-16 14:10:00|11427.9|11427.3|11429.1|11428.2|11430.6|11429.9|11426.1|11425.4|770
1594908900000|2020-07-16 14:15:00|11428.8|11427.9|11425.8|11425.2|11429.1|11428.2|11424.6|11423.7|714
1594909200000|2020-07-16 14:20:00|11426|11425.1|11440.5|11439.6|11440.7|11439.8|11425.8|11424.9|842
1594909500000|2020-07-16 14:25:00|11440.4|11439.5|11438.2|11437.3|11441.2|11440.3|11434|11433.1|990
1594909800000|2020-07-16 14:30:00|11438.3|11437.4|11441.7|11440.8|11441.7|11440.8|11434.6|11433.7|882
1594910100000|2020-07-16 14:35:00|11441.6|11440.7|11441.6|11441|11442.3|11441.4|11438.4|11437.5|625
1594910400000|2020-07-16 14:40:00|11441.7|11441.1|11435.6|11434.7|11442.2|11441.3|11435.4|11434.6|700
1594910700000|2020-07-16 14:45:00|11436.2|11435.3|11439|11438.1|11439|11438.1|11435.3|11434.4|711
1594911000000|2020-07-16 14:50:00|11438.8|11437.9|11435.6|11435|11439.1|11438.2|11432.6|11431.7|688
1594911300000|2020-07-16 14:55:00|11435.7|11434.8|11433|11432.1|11436.8|11436|11430.6|11429.7|975
1594911600000|2020-07-16 15:00:00|11432.9|11432.3|11429|11428.1|11434.2|11433.3|11429|11428.1|784
1594911900000|2020-07-16 15:05:00|11429.1|11428.2|11423|11422.1|11430|11429.3|11422.5|11421.6|550
1594912200000|2020-07-16 15:10:00|11423.1|11422.2|11425.7|11424.8|11427.1|11426.2|11421.9|11421|604
1594912500000|2020-07-16 15:15:00|11425.8|11424.9|11428.4|11427.5|11428.4|11427.5|11424.7|11424|556
1594912800000|2020-07-16 15:20:00|11428.3|11427.4|11430.9|11430.3|11431.4|11430.5|11427.8|11426.9|527
1594913100000|2020-07-16 15:25:00|11431|11430.4|11429.7|11428.8|11431.2|11430.4|11425.7|11424.8|573
1594913400000|2020-07-16 15:30:00|11429.9|11429.3|11429.3|11428.4|11431.3|11430.7|11428.2|11427.6|554
1594913700000|2020-07-16 15:35:00|11429.4|11428.5|11430.4|11429.8|11431.9|11431|11427.4|11426.5|468
1594914000000|2020-07-16 15:40:00|11430.3|11429.7|11431.8|11431.2|11433.1|11432.4|11429.3|11428.5|562
1594914300000|2020-07-16 15:45:00|11431.9|11431.3|11431.8|11431.2|11434.9|11434.1|11430.8|11430.2|499
1594914600000|2020-07-16 15:50:00|11431.9|11431|11432.5|11431.6|11433.8|11433|11431|11430.4|541
1594914900000|2020-07-16 15:55:00|11432.3|11431.7|11432.4|11431.8|11434.6|11433.9|11430.9|11430.2|529
1594915200000|2020-07-16 16:00:00|11432.5|11431.9|11430.9|11430.3|11432.8|11432.2|11428.6|11428|511
1594915500000|2020-07-16 16:05:00|11431|11430.1|11434.9|11434.3|11435.1|11434.4|11430.1|11429.2|406
1594915800000|2020-07-16 16:10:00|11435.1|11434.2|11431.1|11430.2|11436.2|11435.6|11431.1|11430.2|550
1594916100000|2020-07-16 16:15:00|11431|11430.1|11426.8|11425.9|11431.5|11430.8|11426.1|11425.5|505
1594916400000|2020-07-16 16:20:00|11426.6|11426|11421.9|11421.3|11427.8|11427|11421|11420.1|581
1594916700000|2020-07-16 16:25:00|11422|11421.4|11420.1|11419.2|11422.1|11421.4|11419.5|11418.8|571
1594917000000|2020-07-16 16:30:00|11420.2|11419.3|11418.1|11417.2|11421.5|11420.6|11416.9|11416|517
1594917300000|2020-07-16 16:35:00|11418.2|11417.3|11415|11414.4|11419.5|11418.8|11414.5|11413.8|446
1594917600000|2020-07-16 16:40:00|11415.1|11414.5|11417.4|11416.5|11418.5|11417.7|11414.6|11413.9|456
1594917900000|2020-07-16 16:45:00|11417.2|11416.6|11416.9|11416.3|11419.2|11418.3|11416.9|11416.1|358
1594918200000|2020-07-16 16:50:00|11416.8|11416.2|11415.6|11414.7|11417.4|11416.5|11414.3|11413.6|364
1594918500000|2020-07-16 16:55:00|11415.5|11414.6|11409.7|11409.1|11415.6|11414.8|11409|11408.4|529
1594918800000|2020-07-16 17:00:00|11409.6|11409|11407.9|11407|11410.6|11409.9|11407.8|11406.9|474
1594919100000|2020-07-16 17:05:00|11408|11407.1|11403.1|11402.2|11408.6|11407.9|11400.6|11399.7|635
1594919400000|2020-07-16 17:10:00|11403.3|11402.7|11398.7|11398.1|11403.7|11402.8|11397.7|11396.8|578
1594919700000|2020-07-16 17:15:00|11398.6|11398|11398.6|11397.7|11398.7|11398.1|11395.3|11394.4|540
1594920000000|2020-07-16 17:20:00|11398.7|11397.8|11393.4|11392.8|11399.1|11398.2|11392.1|11391.2|564
1594920300000|2020-07-16 17:25:00|11392.9|11392|11392|11391.4|11393.7|11393.1|11389|11388.1|595
1594920600000|2020-07-16 17:30:00|11392.1|11391.2|11382.3|11381.4|11392.1|11391.3|11382.1|11381.3|667
1594920900000|2020-07-16 17:35:00|11382.2|11381.3|11379.4|11378.5|11385.8|11384.9|11377.6|11376.7|638
1594921200000|2020-07-16 17:40:00|11379.5|11378.6|11381.2|11380.3|11384.7|11383.8|11378.9|11378.2|681
1594921500000|2020-07-16 17:45:00|11381|11380.1|11384|11383.1|11387.6|11386.7|11379.9|11379|643
1594921800000|2020-07-16 17:50:00|11383.9|11383|11384|11383.1|11386|11385.1|11383.4|11382.7|490
1594922100000|2020-07-16 17:55:00|11384.1|11383.2|11383.1|11382.5|11385.4|11384.5|11381.8|11381.1|429
1594922400000|2020-07-16 18:00:00|11383.3|11382.4|11377.2|11376.3|11383.3|11382.5|11375.8|11374.9|643
1594922700000|2020-07-16 18:05:00|11376.9|11376|11382.9|11382|11383.2|11382.5|11376.1|11375.3|496
1594923000000|2020-07-16 18:10:00|11382.7|11381.8|11382.3|11381.7|11383.4|11382.5|11380.8|11380.2|548
1594923300000|2020-07-16 18:15:00|11382.4|11381.8|11383.5|11382.6|11383.8|11383|11381.3|11380.6|561
1594923600000|2020-07-16 18:20:00|11383.4|11382.5|11380.4|11379.5|11384.1|11383.2|11379.9|11379|569
1594923900000|2020-07-16 18:25:00|11380.6|11379.7|11381.1|11380.5|11381.5|11380.7|11380.2|11379.3|463
1594924200000|2020-07-16 18:30:00|11381.2|11380.6|11382.6|11381.7|11382.8|11382|11380.7|11379.9|404
1594924500000|2020-07-16 18:35:00|11382.5|11381.9|11381|11380.1|11383.7|11382.9|11379.8|11379.1|457
1594924800000|2020-07-16 18:40:00|11381.1|11380.2|11382.2|11381.3|11383.1|11382.2|11380.4|11379.8|408
1594925100000|2020-07-16 18:45:00|11382.1|11381.2|11377.2|11376.3|11382.8|11382|11376.9|11376|488
1594925400000|2020-07-16 18:50:00|11377.5|11376.6|11380.5|11379.6|11382.1|11381.3|11377.5|11376.6|545
1594925700000|2020-07-16 18:55:00|11380.4|11379.5|11379.2|11378.6|11381.4|11380.6|11378|11377.2|554
1594926000000|2020-07-16 19:00:00|11379.3|11378.4|11375.1|11374.5|11380.3|11379.5|11374.6|11373.7|758
1594926300000|2020-07-16 19:05:00|11375|11374.4|11372.3|11371.4|11376.3|11375.4|11371.7|11370.9|631
1594926600000|2020-07-16 19:10:00|11372.2|11371.6|11374.2|11373.3|11374.4|11373.5|11371|11370.1|419
1594926900000|2020-07-16 19:15:00|11374.3|11373.4|11378.4|11377.5|11378.5|11377.8|11374.3|11373.4|420
1594927200000|2020-07-16 19:20:00|11378.5|11377.6|11380.4|11379.5|11380.5|11379.7|11377.8|11376.9|370
1594927500000|2020-07-16 19:25:00|11380.3|11379.4|11384.4|11383.5|11384.4|11383.5|11380.1|11379.3|463
1594927800000|2020-07-16 19:30:00|11384.3|11383.4|11383.5|11382.6|11384.4|11383.5|11381.6|11380.9|450
1594928100000|2020-07-16 19:35:00|11383.6|11382.7|11382.5|11381.6|11383.9|11383|11381.5|11380.7|327
1594928400000|2020-07-16 19:40:00|11382.6|11381.7|11379.2|11378.6|11382.6|11381.7|11377.8|11376.8|440
1594928700000|2020-07-16 19:45:00|11379.1|11378.5|11381|11380.1|11381.7|11380.8|11379.1|11378.2|411
1594929000000|2020-07-16 19:50:00|11380.9|11380|11379.6|11379|11380.9|11380|11377.6|11376.7|347
1594929300000|2020-07-16 19:55:00|11379.5|11378.6|11382.8|11381.9|11382.9|11382|11377.2|11376.3|579
1594929600000|2020-07-16 20:00:00|11382.7|11381.8|11380.6|11379.7|11383.3|11382.4|11380.3|11379.4|410
1594929900000|2020-07-16 20:05:00|11380.7|11379.8|11380.8|11379.9|11381.7|11381|11380.5|11379.6|222
1594930200000|2020-07-16 20:10:00|11380.7|11379.8|11381|11380.1|11381.1|11380.2|11379.4|11378.5|210
1594930500000|2020-07-16 20:15:00|11381.1|11380.2|11382.7|11381.8|11382.8|11382|11381|11380.1|129
1594930800000|2020-07-16 20:20:00|11382.2|11381.3|11383.2|11382.3|11383.3|11382.4|11381.9|11381.1|129
1594931100000|2020-07-16 20:25:00|11383.1|11382.2|11383.8|11382.9|11384|11383.1|11380.6|11379.7|273
1594931400000|2020-07-16 20:30:00|11383.7|11382.8|11383.9|11383|11384.5|11383.6|11382.9|11382|181
1594931700000|2020-07-16 20:35:00|11384|11383.1|11383.9|11383|11384.4|11383.5|11383.3|11382.4|126
1594932000000|2020-07-16 20:40:00|11383.8|11382.9|11384.8|11383.9|11385.2|11384.3|11383.7|11382.8|161
1594932300000|2020-07-16 20:45:00|11384.7|11383.8|11384.8|11383.9|11385.8|11384.9|11384.6|11383.7|144
1594932600000|2020-07-16 20:50:00|11384.7|11383.8|11384|11383.1|11385.1|11384.2|11382.7|11381.8|212
1594932900000|2020-07-16 20:55:00|11383.9|11383|11384.5|11383.2|11384.7|11383.4|11382.2|11381.3|385
1594933200000|2020-07-16 21:00:00|11385.7|11383.1|11386.1|11382.9|11386.8|11383.6|11385.6|11382.5|45
1594933500000|2020-07-16 21:05:00|11386.3|11382.4|11384.9|11375.1|11386.9|11383.8|11383.4|11374.3|219
1594933800000|2020-07-16 21:10:00|11385.3|11374.4|11383.5|11375.3|11385.7|11378.7|11382.1|11374.4|191
1594934100000|2020-07-16 21:15:00|11383|11375.8|11383.7|11374.6|11385.1|11377.9|11381|11371.8|258
1594934400000|2020-07-16 21:20:00|11383.9|11374.7|11381.8|11378.2|11389.2|11378.9|11381.2|11373.2|233
1594934700000|2020-07-16 21:25:00|11380.3|11379.4|11385.3|11374.8|11386.5|11379.4|11380.3|11373.5|249
1594935000000|2020-07-16 21:30:00|11385.4|11375.1|11384.5|11374.4|11385.9|11376.3|11383.7|11372.7|295
1594935300000|2020-07-16 21:35:00|11383.9|11374.1|11383.9|11373|11385|11375.5|11381.6|11372.4|239
1594935600000|2020-07-16 21:40:00|11383.5|11373.4|11382.2|11374.7|11385|11375|11382|11372.5|171
1594935900000|2020-07-16 21:45:00|11383.7|11373.6|11385.8|11376.9|11386.5|11378.7|11382.9|11372.3|391
1594936200000|2020-07-16 21:50:00|11385.7|11377|11385.9|11377.8|11386.7|11380.1|11383.5|11376.5|591
1594936500000|2020-07-16 21:55:00|11385.6|11377.9|11382.4|11378.2|11387.4|11383.2|11382.2|11377.5|711
1594936800000|2020-07-16 22:00:00|11382.3|11378.3|11384.8|11382.8|11386|11383.4|11382.3|11378.2|1236
1594937100000|2020-07-16 22:05:00|11384.7|11382.9|11383.7|11382.2|11384.8|11383|11383.2|11381.7|1010
1594937400000|2020-07-16 22:10:00|11383.6|11382.1|11384.4|11382.6|11385|11383.1|11383.6|11382|485
1594937700000|2020-07-16 22:15:00|11384.3|11382.7|11384.3|11383.4|11384.5|11383.5|11383.8|11382.5|246
1594938000000|2020-07-16 22:20:00|11384.4|11383.5|11383.1|11382.2|11384.4|11383.5|11382.8|11381.5|152
1594938300000|2020-07-16 22:25:00|11383.2|11382.1|11382.7|11381.8|11383.9|11382.9|11382.3|11381.4|203
1594938600000|2020-07-16 22:30:00|11382.6|11381.7|11383.8|11382.9|11384.5|11383.4|11382.5|11381.6|143
1594938900000|2020-07-16 22:35:00|11383.9|11382.8|11384.1|11383.2|11384.2|11383.3|11383.3|11382.3|121
1594939200000|2020-07-16 22:40:00|11384|11383.1|11384.9|11384|11385|11384.1|11383.8|11382.8|109
1594939500000|2020-07-16 22:45:00|11384.7|11383.8|11384.9|11384|11385.4|11384.5|11384.4|11383.5|139
1594939800000|2020-07-16 22:50:00|11384.8|11383.9|11384.9|11384|11385.1|11384.2|11384.4|11383.5|120
1594940100000|2020-07-16 22:55:00|11385|11384.1|11385.4|11384.5|11385.7|11384.8|11384.7|11383.8|62
1594940400000|2020-07-16 23:00:00|11385.5|11384.6|11384.9|11384|11385.5|11384.6|11384.1|11383.2|123
1594940700000|2020-07-16 23:05:00|11385|11384.1|11385.9|11385|11386.1|11385.2|11384.2|11383.3|141
1594941000000|2020-07-16 23:10:00|11386|11385.1|11385.9|11385|11386.4|11385.5|11385.4|11384.5|97
1594941300000|2020-07-16 23:15:00|11386|11385.1|11385.4|11384.5|11386|11385.1|11384.9|11384|92
1594941600000|2020-07-16 23:20:00|11385.3|11384.4|11386.2|11385.3|11386.4|11385.6|11385.3|11384.4|169
1594941900000|2020-07-16 23:25:00|11386.1|11385.2|11385.9|11385|11386.4|11385.6|11385.7|11384.8|108
1594942200000|2020-07-16 23:30:00|11385.8|11384.9|11386|11385.1|11386.3|11385.4|11385.5|11384.6|122
1594942500000|2020-07-16 23:35:00|11386.1|11385.2|11387.4|11386.5|11387.5|11386.6|11385.9|11385|123
1594942800000|2020-07-16 23:40:00|11387.5|11386.6|11387.6|11386.7|11387.9|11387|11387.1|11386.2|80
1594943100000|2020-07-16 23:45:00|11387.5|11386.6|11388.8|11387.9|11388.9|11388|11387.4|11386.5|135
1594943400000|2020-07-16 23:50:00|11388.9|11388|11389.4|11388.5|11389.5|11388.6|11388.6|11387.7|126
1594943700000|2020-07-16 23:55:00|11389.3|11388.4|11388.5|11387.6|11389.4|11388.5|11388.4|11387.5|119
1594944000000|2020-07-17 00:00:00|11388.4|11387.5|11388.8|11388.2|11389.4|11388.5|11384.8|11384|310
1594944300000|2020-07-17 00:05:00|11388.9|11388.3|11392.4|11391.5|11393.3|11392.5|11388.7|11387.9|318
1594944600000|2020-07-17 00:10:00|11392.3|11391.8|11393.2|11392.3|11393.8|11393|11391.4|11390.5|324
1594944900000|2020-07-17 00:15:00|11393.1|11392.2|11390.6|11389.7|11393.4|11392.5|11390.4|11389.5|220
1594945200000|2020-07-17 00:20:00|11390.7|11389.8|11389.8|11388.9|11391.2|11390.3|11388.9|11388|255
1594945500000|2020-07-17 00:25:00|11390|11389.2|11391.2|11390.3|11391.8|11391|11389.2|11388.3|176
1594945800000|2020-07-17 00:30:00|11391.1|11390.2|11390.8|11389.9|11391.8|11390.9|11389.8|11389|161
1594946100000|2020-07-17 00:35:00|11390.5|11389.8|11391.3|11390.4|11391.9|11391.1|11390.3|11389.5|266
1594946400000|2020-07-17 00:40:00|11391.7|11390.8|11391.7|11390.8|11392.3|11391.4|11390.7|11389.9|177
1594946700000|2020-07-17 00:45:00|11391.6|11390.7|11390.9|11390|11392.2|11391.5|11390.3|11389.5|210
1594947000000|2020-07-17 00:50:00|11391.1|11390.2|11383.6|11382.7|11391.4|11390.5|11383.1|11382.2|518
1594947300000|2020-07-17 00:55:00|11383.7|11382.8|11385.4|11384.5|11387.4|11386.5|11383.1|11382.2|377
1594947600000|2020-07-17 01:00:00|11385.3|11384.4|11381|11380.1|11385.9|11385|11380.8|11379.9|429
1594947900000|2020-07-17 01:05:00|11381.1|11380.2|11381.7|11380.8|11383.3|11382.4|11380.2|11379.3|442
1594948200000|2020-07-17 01:10:00|11381.8|11380.9|11382.3|11381.4|11382.7|11381.8|11380.8|11379.9|257
1594948500000|2020-07-17 01:15:00|11382.4|11381.5|11380.4|11379.5|11382.5|11381.6|11378.2|11377.3|467
1594948800000|2020-07-17 01:20:00|11380.3|11379.4|11382.2|11381.3|11382.9|11382|11380.2|11379.3|383
1594949100000|2020-07-17 01:25:00|11382.3|11381.4|11380.8|11379.9|11382.9|11382.1|11380.7|11379.8|297
1594949400000|2020-07-17 01:30:00|11380.7|11379.8|11380|11379.1|11382.8|11382|11379|11378.1|559
1594949700000|2020-07-17 01:35:00|11379.9|11379|11379.9|11379|11382|11381.1|11378.6|11377.7|460
1594950000000|2020-07-17 01:40:00|11380|11379.1|11380.7|11379.8|11381.7|11380.8|11379.7|11378.8|413
1594950300000|2020-07-17 01:45:00|11380.8|11379.9|11381.7|11380.8|11382.4|11381.7|11380.1|11379.2|372
1594950600000|2020-07-17 01:50:00|11381.6|11380.7|11380|11379.1|11381.7|11380.8|11378.1|11377.2|355
1594950900000|2020-07-17 01:55:00|11380.1|11379.2|11381.8|11380.9|11382.2|11381.3|11379.9|11379|396
1594951200000|2020-07-17 02:00:00|11381.7|11380.8|11380.7|11379.8|11381.8|11380.9|11380.3|11379.4|262
1594951500000|2020-07-17 02:05:00|11380.8|11379.9|11381.6|11380.7|11381.9|11381|11380.4|11379.5|292
1594951800000|2020-07-17 02:10:00|11381.7|11380.8|11384.2|11383.3|11384.2|11383.3|11381.3|11380.4|246
1594952100000|2020-07-17 02:15:00|11384.1|11383.2|11384.8|11383.9|11385.3|11384.4|11382.7|11381.8|241
1594952400000|2020-07-17 02:20:00|11384.9|11384|11385.8|11384.9|11386.8|11385.9|11384.1|11383.2|267
1594952700000|2020-07-17 02:25:00|11385.9|11385|11385.7|11384.8|11387.3|11386.4|11385.2|11384.3|238
1594953000000|2020-07-17 02:30:00|11385.8|11384.9|11386|11385.1|11386.3|11385.4|11385|11384.1|251
1594953300000|2020-07-17 02:35:00|11386.1|11385.2|11386|11385.1|11387.3|11386.4|11385.6|11384.8|255
1594953600000|2020-07-17 02:40:00|11386.1|11385.2|11385.6|11385|11386.4|11385.5|11384.4|11383.5|344
1594953900000|2020-07-17 02:45:00|11385.7|11385.1|11385.3|11384.4|11387|11386.2|11384.8|11383.9|280
1594954200000|2020-07-17 02:50:00|11385.2|11384.6|11385.9|11385|11386.7|11386.1|11384.8|11383.9|247
1594954500000|2020-07-17 02:55:00|11386|11385.1|11385.5|11384.9|11386.4|11385.6|11385.3|11384.4|181
1594954800000|2020-07-17 03:00:00|11385.4|11384.8|11385.7|11385.1|11386.4|11385.6|11385|11384.1|192
1594955100000|2020-07-17 03:05:00|11385.8|11385.2|11385.8|11384.9|11386.3|11385.4|11384.9|11384|174
1594955400000|2020-07-17 03:10:00|11385.7|11384.8|11385.1|11384.2|11385.8|11385|11384.3|11383.4|182
1594955700000|2020-07-17 03:15:00|11385.2|11384.3|11386.2|11385.3|11386.5|11385.8|11384.4|11383.7|202
1594956000000|2020-07-17 03:20:00|11386.1|11385.2|11387.2|11386.3|11387.3|11386.4|11385.6|11384.8|177
1594956300000|2020-07-17 03:25:00|11387.3|11386.4|11386.9|11386|11387.5|11386.6|11386|11385.1|210
1594956600000|2020-07-17 03:30:00|11386.8|11385.9|11387.6|11387|11388.4|11387.6|11386.8|11385.9|233
1594956900000|2020-07-17 03:35:00|11387.7|11386.8|11388.8|11387.9|11390.2|11389.5|11387.3|11386.4|288
1594957200000|2020-07-17 03:40:00|11388.7|11387.8|11390.1|11389.2|11390.3|11389.5|11388.7|11387.8|193
1594957500000|2020-07-17 03:45:00|11390|11389.1|11390.8|11389.9|11391.2|11390.4|11389.6|11388.7|321
1594957800000|2020-07-17 03:50:00|11390.9|11390|11390.7|11389.8|11391.3|11390.4|11389.8|11388.9|232
1594958100000|2020-07-17 03:55:00|11390.8|11389.9|11392.3|11391.4|11393.1|11392.2|11390.8|11389.9|335
1594958400000|2020-07-17 04:00:00|11392.4|11391.5|11391.2|11390.3|11394.1|11393.3|11391|11390.1|244
1594958700000|2020-07-17 04:05:00|11391.5|11390.6|11387.6|11386.7|11391.5|11390.6|11387|11386.2|294
1594959000000|2020-07-17 04:10:00|11387.7|11386.8|11387.8|11386.9|11388.2|11387.4|11387.5|11386.6|192
1594959300000|2020-07-17 04:15:00|11387.9|11387|11389.5|11388.9|11389.5|11388.9|11387.8|11386.9|187
1594959600000|2020-07-17 04:20:00|11389.6|11389|11389.2|11388.3|11389.9|11389.1|11389.1|11388.3|103
1594959900000|2020-07-17 04:25:00|11389.3|11388.4|11388.5|11387.9|11389.3|11388.4|11387.4|11386.6|176
1594960200000|2020-07-17 04:30:00|11388.6|11388|11387.3|11386.4|11389.4|11388.6|11386.9|11386.2|282
1594960500000|2020-07-17 04:35:00|11387.2|11386.3|11387.3|11386.4|11388.1|11387.3|11386.8|11385.9|206
1594960800000|2020-07-17 04:40:00|11387.2|11386.3|11387.4|11386.5|11388.4|11387.5|11386.6|11385.8|189
1594961100000|2020-07-17 04:45:00|11387.3|11386.4|11386.7|11385.8|11387.5|11386.6|11386.2|11385.3|189
1594961400000|2020-07-17 04:50:00|11386.6|11385.7|11388.3|11387.4|11388.4|11387.5|11386.4|11385.5|182
1594961700000|2020-07-17 04:55:00|11388.4|11387.5|11387.8|11386.9|11389|11388.1|11387.8|11386.9|119
1594962000000|2020-07-17 05:00:00|11387.9|11387|11386.7|11385.8|11388.1|11387.2|11385.7|11384.8|200
1594962300000|2020-07-17 05:05:00|11386.9|11386|11386.3|11385.4|11388.2|11387.3|11386.3|11385.4|190
1594962600000|2020-07-17 05:10:00|11386.1|11385.2|11385.9|11385|11386.7|11385.8|11385.6|11384.7|154
1594962900000|2020-07-17 05:15:00|11385.8|11384.9|11383.7|11382.8|11386.3|11385.4|11383|11382.2|247
1594963200000|2020-07-17 05:20:00|11383.8|11382.9|11384.8|11383.9|11384.9|11384|11383.6|11382.7|164
1594963500000|2020-07-17 05:25:00|11384.7|11383.8|11384.2|11383.3|11385.4|11384.5|11383.9|11383.2|199
1594963800000|2020-07-17 05:30:00|11384.3|11383.4|11384.4|11383.5|11385.8|11385|11384|11383.2|231
1594964100000|2020-07-17 05:35:00|11384.3|11383.4|11385.1|11384.2|11385.2|11384.4|11383|11382.1|193
1594964400000|2020-07-17 05:40:00|11385.2|11384.3|11387.5|11386.6|11388.2|11387.3|11384.6|11383.7|240
1594964700000|2020-07-17 05:45:00|11387.7|11386.8|11386.7|11385.8|11387.8|11387|11386|11385.1|253
1594965000000|2020-07-17 05:50:00|11386.6|11385.7|11383.2|11382.3|11386.8|11385.9|11383.2|11382.3|234
1594965300000|2020-07-17 05:55:00|11383.3|11382.4|11380.3|11379.4|11383.3|11382.4|11378.6|11377.9|446
1594965600000|2020-07-17 06:00:00|11380.2|11379.3|11380.3|11379.4|11380.8|11380|11378.8|11377.9|464
1594965900000|2020-07-17 06:05:00|11380.1|11379.5|11381.8|11381.2|11382.8|11381.9|11378.4|11377.6|421
1594966200000|2020-07-17 06:10:00|11381.9|11381.3|11383.9|11383|11384.3|11383.4|11381.8|11381.1|396
1594966500000|2020-07-17 06:15:00|11383.8|11382.9|11385.4|11384.5|11385.8|11384.9|11383.2|11382.3|267
1594966800000|2020-07-17 06:20:00|11385.5|11384.6|11381.9|11381|11385.8|11384.9|11380.8|11379.9|385
1594967100000|2020-07-17 06:25:00|11382.1|11381.2|11385|11384.1|11385.7|11384.8|11382|11381.1|388
1594967400000|2020-07-17 06:30:00|11385.1|11384.2|11385.2|11384.6|11385.9|11385.3|11383.7|11382.9|337
1594967700000|2020-07-17 06:35:00|11385.3|11384.4|11382.2|11381.6|11385.3|11384.6|11381|11380.2|385
1594968000000|2020-07-17 06:40:00|11382.3|11381.4|11383.4|11382.5|11384.2|11383.3|11380.9|11380|393
1594968300000|2020-07-17 06:45:00|11383.5|11382.6|11385.3|11384.7|11385.7|11384.9|11382.3|11381.4|420
1594968600000|2020-07-17 06:50:00|11385.2|11384.6|11383.9|11383.3|11385.5|11384.8|11383.7|11383|364
1594968900000|2020-07-17 06:55:00|11384|11383.4|11382.7|11381.8|11384.5|11383.8|11381.9|11381|515
1594969200000|2020-07-17 07:00:00|11382.8|11381.9|11390.1|11389.5|11390.6|11389.8|11380.2|11379.5|719
1594969500000|2020-07-17 07:05:00|11390|11389.4|11386.9|11386|11390.4|11389.8|11385.5|11384.8|593
1594969800000|2020-07-17 07:10:00|11387|11386.1|11389.9|11389|11390.7|11389.8|11386.7|11386|412
1594970100000|2020-07-17 07:15:00|11390.1|11389.2|11389.3|11388.7|11390.6|11389.9|11387|11386.1|515
1594970400000|2020-07-17 07:20:00|11389.4|11388.8|11389.4|11388.5|11389.5|11388.9|11387.2|11386.6|374
1594970700000|2020-07-17 07:25:00|11389.3|11388.4|11388.3|11387.7|11389.8|11389|11387.4|11386.5|392
1594971000000|2020-07-17 07:30:00|11388.4|11387.8|11390.7|11390.1|11391.9|11391.2|11388.4|11387.8|491
1594971300000|2020-07-17 07:35:00|11390.8|11390.2|11395.3|11394.4|11395.3|11394.7|11390.5|11389.9|501
1594971600000|2020-07-17 07:40:00|11395.2|11394.6|11392.6|11392|11396.4|11395.7|11392|11391.3|488
1594971900000|2020-07-17 07:45:00|11392.5|11391.9|11387.4|11386.5|11395|11394.1|11386.5|11385.3|591
1594972200000|2020-07-17 07:50:00|11387.3|11386.4|11387.3|11386.4|11387.9|11387.1|11382.9|11382|753
1594972500000|2020-07-17 07:55:00|11387.2|11386.3|11390.9|11390|11392.9|11392|11386.1|11385.3|624
1594972800000|2020-07-17 08:00:00|11391.3|11390.4|11389.5|11388.9|11392.3|11391.7|11388.1|11387.5|646
1594973100000|2020-07-17 08:05:00|11389.7|11388.8|11395.9|11395|11396.5|11395.6|11389.2|11388.4|645
1594973400000|2020-07-17 08:10:00|11395.8|11394.9|11396.6|11396|11397.7|11397|11393.6|11392.9|623
1594973700000|2020-07-17 08:15:00|11396.7|11396.1|11398.3|11397.4|11399.7|11399|11396.6|11395.9|502
1594974000000|2020-07-17 08:20:00|11398.4|11397.5|11399.3|11398.7|11399.7|11398.9|11398|11397.2|460
1594974300000|2020-07-17 08:25:00|11399.2|11398.6|11399.2|11398.6|11399.6|11399|11398|11397.4|456
1594974600000|2020-07-17 08:30:00|11399.1|11398.5|11404.2|11403.6|11404.7|11404.1|11398.7|11398|501
1594974900000|2020-07-17 08:35:00|11404.3|11403.7|11405.5|11404.9|11406.9|11406.1|11402.9|11402.2|445
1594975200000|2020-07-17 08:40:00|11405.2|11404.6|11408.7|11407.8|11409.1|11408.2|11403.7|11403.1|616
1594975500000|2020-07-17 08:45:00|11408.6|11407.7|11408.3|11407.7|11409.8|11409|11407.8|11407|485
1594975800000|2020-07-17 08:50:00|11408.4|11407.8|11409.9|11409|11410.5|11409.8|11407.3|11406.7|382
1594976100000|2020-07-17 08:55:00|11409.8|11408.9|11417.1|11416.2|11418|11417.2|11409.6|11408.7|657
1594976400000|2020-07-17 09:00:00|11417|11416.1|11417.7|11416.8|11418.4|11417.7|11413.5|11412.7|543
1594976700000|2020-07-17 09:05:00|11417.5|11416.9|11412.9|11412.3|11418.2|11417.5|11412.9|11412.1|445
1594977000000|2020-07-17 09:10:00|11413|11412.4|11414.2|11413.3|11415.6|11414.7|11412.9|11412.3|523
1594977300000|2020-07-17 09:15:00|11414.1|11413.2|11413.1|11412.2|11416.8|11415.9|11412.4|11411.7|479
1594977600000|2020-07-17 09:20:00|11413|11412.4|11417.3|11416.4|11417.8|11417.1|11412.2|11411.4|589
1594977900000|2020-07-17 09:25:00|11417.4|11416.5|11418.2|11417.3|11420.1|11419.2|11415.9|11415.3|533
1594978200000|2020-07-17 09:30:00|11418.3|11417.6|11420.8|11419.9|11421.2|11420.6|11417.7|11417.1|539
1594978500000|2020-07-17 09:35:00|11420.6|11420|11422.7|11421.8|11424.3|11423.5|11420.6|11419.8|422
1594978800000|2020-07-17 09:40:00|11422.6|11422|11418.4|11417.8|11424.3|11423.4|11417.9|11417.3|513
1594979100000|2020-07-17 09:45:00|11418.3|11417.7|11413.2|11412.6|11418.8|11418|11412.3|11411.7|566
1594979400000|2020-07-17 09:50:00|11413.3|11412.7|11414.4|11413.8|11417.6|11416.7|11413|11412.4|521
1594979700000|2020-07-17 09:55:00|11414.7|11413.7|11413.4|11412.8|11415.2|11414.3|11412|11411.3|582
1594980000000|2020-07-17 10:00:00|11413.5|11412.9|11411.4|11410.8|11414|11413.3|11409.8|11409.1|568
1594980300000|2020-07-17 10:05:00|11411.5|11410.9|11415.7|11414.8|11417.1|11416.4|11411.5|11410.9|595
1594980600000|2020-07-17 10:10:00|11415.8|11414.9|11414.3|11413.7|11418.7|11417.9|11414|11413.4|606
1594980900000|2020-07-17 10:15:00|11414.2|11413.6|11413.3|11412.7|11414.6|11414|11412.3|11411.7|432
1594981200000|2020-07-17 10:20:00|11413.4|11412.8|11412.8|11412.2|11414.4|11413.6|11410.7|11409.9|436
1594981500000|2020-07-17 10:25:00|11412.9|11412.3|11415.9|11415|11416.2|11415.3|11411.3|11410.5|449
1594981800000|2020-07-17 10:30:00|11416|11415.1|11418.1|11417.2|11420.8|11420.2|11415.5|11414.8|635
1594982100000|2020-07-17 10:35:00|11418.2|11417.3|11424.5|11423.6|11425|11424.2|11418.1|11417.2|609
1594982400000|2020-07-17 10:40:00|11424.3|11423.4|11422|11421.4|11424.4|11423.7|11421.6|11420.7|393
1594982700000|2020-07-17 10:45:00|11422.3|11421.5|11421.4|11420.5|11422.5|11421.7|11420.3|11419.7|347
1594983000000|2020-07-17 10:50:00|11421.3|11420.4|11425.4|11424.5|11425.4|11424.7|11421.1|11420.4|467
1594983300000|2020-07-17 10:55:00|11425.7|11424.8|11429|11428.1|11429.3|11428.5|11425.5|11424.7|560
1594983600000|2020-07-17 11:00:00|11428.8|11428.2|11427|11426.1|11430.5|11429.8|11426.8|11426.1|540
1594983900000|2020-07-17 11:05:00|11427.1|11426.2|11424.2|11423.3|11428.2|11427.5|11423.6|11422.9|457
1594984200000|2020-07-17 11:10:00|11424.1|11423.5|11424|11423.4|11426|11425.3|11423.5|11422.9|346
1594984500000|2020-07-17 11:15:00|11424.1|11423.5|11425.8|11425.2|11426.1|11425.4|11423.7|11423|410
1594984800000|2020-07-17 11:20:00|11425.6|11425|11425.4|11424.5|11427|11426.3|11425.2|11424.4|327
1594985100000|2020-07-17 11:25:00|11425.2|11424.6|11425.6|11425|11428|11427.3|11424.6|11423.8|352
1594985400000|2020-07-17 11:30:00|11425.7|11425.1|11426.1|11425.5|11427.5|11426.8|11424.7|11424|355
1594985700000|2020-07-17 11:35:00|11426.2|11425.6|11427.2|11426.6|11428|11427.3|11425.2|11424.5|360
1594986000000|2020-07-17 11:40:00|11427.3|11426.7|11423.1|11422.5|11428|11427.2|11421.6|11420.8|567
1594986300000|2020-07-17 11:45:00|11423.2|11422.6|11422.8|11421.9|11423.9|11423.2|11421.3|11420.6|512
1594986600000|2020-07-17 11:50:00|11422.9|11422|11422.8|11422.2|11423.6|11423|11421.9|11421.2|321
1594986900000|2020-07-17 11:55:00|11422.7|11422.1|11422.1|11421.5|11423.2|11422.6|11420.9|11420.2|457
1594987200000|2020-07-17 12:00:00|11422.3|11421.7|11427.5|11426.6|11427.6|11426.7|11419.9|11419.3|549
1594987500000|2020-07-17 12:05:00|11427.4|11426.5|11424|11423.4|11427.4|11426.5|11424|11423.4|400
1594987800000|2020-07-17 12:10:00|11424.1|11423.5|11427.9|11427|11427.9|11427.3|11424.1|11423.5|352
1594988100000|2020-07-17 12:15:00|11427.8|11426.9|11430.1|11429.5|11430.3|11429.7|11427.4|11426.7|457
1594988400000|2020-07-17 12:20:00|11430.2|11429.6|11424.4|11423.8|11430.2|11429.6|11423.9|11423.1|520
1594988700000|2020-07-17 12:25:00|11424.5|11423.9|11424.2|11423.3|11424.8|11423.9|11421.9|11421.2|321
1594989000000|2020-07-17 12:30:00|11424.3|11423.4|11425.2|11424.6|11426.9|11426.2|11424.1|11423.4|403
1594989300000|2020-07-17 12:35:00|11425.3|11424.7|11426.8|11425.9|11427|11426.3|11424.6|11423.7|374
1594989600000|2020-07-17 12:40:00|11426.7|11426.1|11421.1|11420.5|11426.9|11426.3|11421|11420.2|637
1594989900000|2020-07-17 12:45:00|11421|11420.4|11418.4|11417.8|11422.8|11421.9|11418|11417.1|514
1594990200000|2020-07-17 12:50:00|11418.6|11418|11418.8|11418.2|11422.2|11421.4|11418.4|11417.8|448
1594990500000|2020-07-17 12:55:00|11418.9|11418.3|11419.4|11418.8|11420.2|11419.6|11416.8|11415.9|441
1594990800000|2020-07-17 13:00:00|11419.5|11418.9|11425.4|11424.8|11427.3|11426.7|11418.5|11417.7|579
1594991100000|2020-07-17 13:05:00|11425.1|11424.5|11417.9|11417.3|11426.6|11425.8|11417.5|11416.7|509
1594991400000|2020-07-17 13:10:00|11417.6|11417|11422.8|11422.2|11423.7|11423|11416.6|11415.9|616
1594991700000|2020-07-17 13:15:00|11422.9|11422.3|11424.4|11423.8|11425.4|11424.5|11419.4|11418.7|608
1594992000000|2020-07-17 13:20:00|11424.5|11423.9|11425.8|11424.9|11427|11426.4|11424|11423.2|550
1594992300000|2020-07-17 13:25:00|11425.7|11424.8|11425.5|11424.6|11425.8|11424.9|11421.4|11420.6|604
1594992600000|2020-07-17 13:30:00|11425.7|11424.8|11425.5|11424.9|11428.1|11427.3|11423.5|11422.8|755
1594992900000|2020-07-17 13:35:00|11425.4|11424.8|11424.6|11424|11426.5|11425.9|11423.5|11422.9|676
1594993200000|2020-07-17 13:40:00|11424.4|11423.8|11429.7|11428.8|11430.6|11429.9|11424.3|11423.7|635
1594993500000|2020-07-17 13:45:00|11429.6|11428.7|11429.6|11429|11430.6|11429.8|11427.4|11426.8|629
1594993800000|2020-07-17 13:50:00|11429.5|11428.9|11432.5|11431.9|11434.9|11434.2|11429.5|11428.9|731
1594994100000|2020-07-17 13:55:00|11432.6|11431.7|11431.3|11430.4|11433.1|11432.3|11428.6|11427.7|538
1594994400000|2020-07-17 14:00:00|11431.2|11430.2|11432.6|11432|11433.3|11432.6|11430.7|11429.8|758
1594994700000|2020-07-17 14:05:00|11432.7|11432.1|11437.8|11436.9|11440.5|11439.6|11432.7|11432.1|866
1594995000000|2020-07-17 14:10:00|11437.9|11437|11437.1|11436.5|11439.7|11439.1|11437.1|11436.5|567
1594995300000|2020-07-17 14:15:00|11437.3|11436.7|11433.2|11432.3|11437.6|11437|11431.8|11430.9|654
1594995600000|2020-07-17 14:20:00|11433.3|11432.4|11432.1|11431.2|11435.2|11434.4|11431.6|11430.7|780
1594995900000|2020-07-17 14:25:00|11432.2|11431.3|11434.8|11433.9|11435.2|11434.5|11431.6|11430.9|675
1594996200000|2020-07-17 14:30:00|11434.6|11434|11435.3|11434.7|11435.5|11434.9|11434|11433.4|385
1594996500000|2020-07-17 14:35:00|11435.2|11434.6|11438|11437.4|11439.7|11438.8|11434.8|11433.2|668
1594996800000|2020-07-17 14:40:00|11438.1|11437.5|11439|11438.1|11439.3|11438.5|11436.3|11435.7|487
1594997100000|2020-07-17 14:45:00|11438.9|11438|11434.8|11434.2|11438.9|11438.2|11432.5|11431.6|592
1594997400000|2020-07-17 14:50:00|11434.9|11434.3|11430.8|11429.9|11435.1|11434.5|11428.8|11428.2|740
1594997700000|2020-07-17 14:55:00|11430.6|11429.7|11422.1|11421.5|11430.6|11429.8|11420.3|11419.6|808
1594998000000|2020-07-17 15:00:00|11422|11421.4|11422.6|11422|11424.7|11424|11420.9|11420.2|639
1594998300000|2020-07-17 15:05:00|11422.8|11422.2|11427.6|11426.7|11428.4|11427.6|11422.5|11421.8|534
1594998600000|2020-07-17 15:10:00|11427.7|11426.8|11431.2|11430.3|11433.3|11432.6|11427.7|11426.8|475
1594998900000|2020-07-17 15:15:00|11431.3|11430.6|11429|11428.1|11432.5|11431.7|11428.2|11427.5|460
1594999200000|2020-07-17 15:20:00|11429.1|11428.2|11429.6|11428.7|11430.2|11429.6|11426.5|11425.6|552
1594999500000|2020-07-17 15:25:00|11429.7|11428.8|11433.9|11433.3|11434.6|11433.7|11428.8|11428|544
1594999800000|2020-07-17 15:30:00|11434|11433.4|11431.7|11431.1|11434.3|11433.7|11431.1|11430.2|499
1595000100000|2020-07-17 15:35:00|11431.6|11431|11428|11427.1|11433|11432.2|11426.6|11425.7|532
1595000400000|2020-07-17 15:40:00|11427.9|11427|11432.9|11432|11434.5|11433.6|11427.9|11427|480
1595000700000|2020-07-17 15:45:00|11432.8|11431.9|11431.8|11431.2|11435.1|11434.4|11430.9|11430|542
1595001000000|2020-07-17 15:50:00|11431.7|11431.1|11435.7|11435.1|11436.2|11435.6|11431.4|11430.8|343
1595001300000|2020-07-17 15:55:00|11435.9|11435|11437.6|11436.7|11438.1|11437.3|11434.7|11434|342
1595001600000|2020-07-17 16:00:00|11437.8|11436.9|11436.6|11436|11438.1|11437.3|11435.7|11434.8|508
1595001900000|2020-07-17 16:05:00|11436.7|11436.1|11438.3|11437.7|11439|11438.2|11436|11435.1|445
1595002200000|2020-07-17 16:10:00|11438.5|11437.6|11434.5|11433.6|11438.6|11437.9|11434.3|11433.6|306
1595002500000|2020-07-17 16:15:00|11434.6|11433.7|11435|11434.1|11437.3|11436.6|11434.4|11433.6|356
1595002800000|2020-07-17 16:20:00|11434.9|11434|11434.8|11433.9|11437.1|11436.2|11434.2|11433.3|446
1595003100000|2020-07-17 16:25:00|11434.9|11434|11432.1|11431.5|11434.9|11434|11431|11430.2|534
1595003400000|2020-07-17 16:30:00|11432.2|11431.3|11432.7|11432.1|11432.9|11432.2|11430.2|11429.3|426
1595003700000|2020-07-17 16:35:00|11433|11432.3|11435.3|11434.7|11436.5|11435.7|11432.7|11431.8|364
1595004000000|2020-07-17 16:40:00|11435.4|11434.8|11438.3|11437.7|11439.1|11438.5|11435.3|11434.6|321
1595004300000|2020-07-17 16:45:00|11438.4|11437.8|11439.4|11438.8|11440.9|11440|11438.2|11437.5|361
1595004600000|2020-07-17 16:50:00|11439.5|11438.9|11440.6|11440|11443.1|11442.2|11439.4|11438.6|452
1595004900000|2020-07-17 16:55:00|11440.9|11440.1|11435.9|11435|11440.9|11440.2|11435.8|11434.9|640
1595005200000|2020-07-17 17:00:00|11436|11435.1|11438.2|11437.3|11439.1|11438.2|11435.9|11435|438
1595005500000|2020-07-17 17:05:00|11438.1|11437.2|11440.3|11439.4|11441.2|11440.3|11438|11437.1|281
1595005800000|2020-07-17 17:10:00|11440.4|11439.5|11441.1|11440.2|11442.6|11441.7|11439.9|11439|375
1595006100000|2020-07-17 17:15:00|11441.2|11440.3|11437.9|11437.3|11441.2|11440.3|11436.7|11435.8|490
1595006400000|2020-07-17 17:20:00|11438|11437.4|11440.8|11439.9|11441|11440.3|11437.9|11437.2|303
1595006700000|2020-07-17 17:25:00|11440.9|11440|11440|11439.1|11441.6|11440.7|11438.9|11438.1|360
1595007000000|2020-07-17 17:30:00|11440.1|11439.2|11437.7|11437.1|11440.6|11439.8|11437.2|11436.6|368
1595007300000|2020-07-17 17:35:00|11437.6|11437|11438.5|11437.9|11441.1|11440.3|11437.4|11436.8|295
1595007600000|2020-07-17 17:40:00|11438.6|11438|11437.8|11437.2|11438.9|11438.2|11436.2|11435.3|342
1595007900000|2020-07-17 17:45:00|11437.9|11437.3|11439.5|11438.6|11439.6|11438.8|11437.8|11437|284
1595008200000|2020-07-17 17:50:00|11439.4|11438.5|11438.8|11437.9|11441.6|11440.7|11438.5|11437.9|380
1595008500000|2020-07-17 17:55:00|11438.7|11437.8|11437.9|11437.3|11439.1|11438.5|11437|11436.3|333
1595008800000|2020-07-17 18:00:00|11437.8|11437.2|11437.1|11436.2|11437.9|11437.3|11435.7|11435|429
1595009100000|2020-07-17 18:05:00|11437|11436.1|11439.6|11438.7|11439.7|11439|11435.6|11435|382
1595009400000|2020-07-17 18:10:00|11439.5|11438.9|11438.5|11437.6|11439.7|11438.9|11437.1|11436.2|230
1595009700000|2020-07-17 18:15:00|11438.3|11437.4|11440.1|11439.2|11440.6|11439.7|11438.3|11437.4|215
1595010000000|2020-07-17 18:20:00|11439.8|11439.3|11438.8|11438.2|11440.7|11439.8|11438.7|11437.9|346
1595010300000|2020-07-17 18:25:00|11438.9|11438|11439.6|11439|11440|11439.2|11438.1|11437.2|323
1595010600000|2020-07-17 18:30:00|11439.5|11438.9|11438.5|11437.6|11440.5|11439.6|11437.8|11437.1|200
1595010900000|2020-07-17 18:35:00|11438.6|11438|11442.5|11441.6|11442.6|11441.7|11438.3|11437.4|281
1595011200000|2020-07-17 18:40:00|11442.4|11441.5|11443.4|11442.5|11444.2|11443.4|11442.4|11441.5|263
1595011500000|2020-07-17 18:45:00|11443.5|11442.8|11441.6|11440.7|11444|11443.1|11441.4|11440.6|184
1595011800000|2020-07-17 18:50:00|11441.4|11440.8|11440.2|11439.3|11442.1|11441.3|11440.1|11439.2|252
1595012100000|2020-07-17 18:55:00|11440.1|11439.5|11437.6|11436.7|11441|11440.1|11437.3|11436.4|391
1595012400000|2020-07-17 19:00:00|11437.3|11436.5|11435.4|11434.8|11439.2|11438.3|11435.4|11434.6|497
1595012700000|2020-07-17 19:05:00|11435.5|11434.5|11437.8|11437.2|11438.2|11437.4|11434.8|11434|397
1595013000000|2020-07-17 19:10:00|11438|11437.1|11439.9|11439|11440.2|11439.3|11437.8|11436.9|252
1595013300000|2020-07-17 19:15:00|11440.1|11439.2|11440|11439.1|11441.6|11440.9|11439.5|11438.6|313
1595013600000|2020-07-17 19:20:00|11439.9|11439|11439.3|11438.4|11440.3|11439.4|11438.5|11437.9|214
1595013900000|2020-07-17 19:25:00|11439.4|11438.5|11437.7|11437.1|11440.4|11439.5|11437.5|11436.6|223
1595014200000|2020-07-17 19:30:00|11437.8|11437.2|11439.6|11438.7|11442.3|11441.6|11436.9|11436.1|390
1595014500000|2020-07-17 19:35:00|11439.7|11438.8|11436.9|11436|11440.2|11439.5|11436.2|11435.4|278
1595014800000|2020-07-17 19:40:00|11436.8|11435.9|11437.4|11436.5|11440.2|11439.3|11436.4|11435.6|366
1595015100000|2020-07-17 19:45:00|11437.3|11436.4|11435.5|11434.6|11437.7|11436.8|11435|11434.3|382
1595015400000|2020-07-17 19:50:00|11435.4|11434.5|11435.4|11434.5|11436|11435.2|11434.6|11433.7|371
1595015700000|2020-07-17 19:55:00|11435.5|11434.6|11440.3|11439.4|11440.5|11439.7|11435.5|11434.6|456
1595016000000|2020-07-17 20:00:00|11440.2|11439.3|11439.7|11438.8|11440.6|11439.5|11437.6|11436.7|353
1595016300000|2020-07-17 20:05:00|11439.6|11438.7|11436.9|11436|11439.6|11438.7|11436.4|11435.5|173
1595016600000|2020-07-17 20:10:00|11437|11436.1|11436.1|11435.2|11437|11436.1|11435.4|11434.5|180
1595016900000|2020-07-17 20:15:00|11436.2|11435.3|11436.4|11435.5|11437.2|11436.3|11435.9|11435|150
1595017200000|2020-07-17 20:20:00|11436.5|11435.6|11434.7|11433.8|11436.5|11435.6|11434.7|11433.8|105
1595017500000|2020-07-17 20:25:00|11434.8|11433.9|11435.3|11434.4|11435.4|11434.5|11434.4|11433.5|181
1595017800000|2020-07-17 20:30:00|11435.2|11434.3|11435.1|11434.2|11435.9|11435|11434.6|11433.7|168
1595018100000|2020-07-17 20:35:00|11435.2|11434.3|11435.3|11434.4|11435.5|11434.6|11434.7|11433.8|132
1595018400000|2020-07-17 20:40:00|11435.2|11434.3|11437.7|11436.8|11437.8|11436.9|11435.2|11434.3|198
1595018700000|2020-07-17 20:45:00|11437.3|11436.4|11437.9|11437|11438.4|11437.3|11435|11434.1|299
1595019000000|2020-07-17 20:50:00|11438|11436.9|11427.6|11425|11438.6|11437.7|11427.1|11424.5|1034
1595019300000|2020-07-17 20:55:00|11427.7|11424.9|11427.8|11426.9|11433|11427|11423.4|11421.3|942
1595188800000|2020-07-19 20:00:00|11416.3|11409.6|11421.7|11417.4|11422.5|11418|11410.7|11405.6|74
1595189100000|2020-07-19 20:05:00|11422|11416.9|11418.4|11414.7|11422|11418|11417.4|11411.6|36
1595189400000|2020-07-19 20:10:00|11419.6|11410.7|11419.7|11408.7|11421.4|11414.7|11418.2|11407.2|39
1595189700000|2020-07-19 20:15:00|11415.9|11415|11419.7|11408.7|11422.6|11417.7|11415.9|11406.8|51
1595190000000|2020-07-19 20:20:00|11419.3|11408.3|11419.7|11408.7|11419.8|11408.8|11419.3|11408.3|6
1595190300000|2020-07-19 20:25:00|11419.8|11408.8|11419.7|11408.7|11419.8|11408.8|11419.7|11408.7|4
1595190600000|2020-07-19 20:30:00|11419.8|11408.8|11420.5|11409.5|11421.4|11410.4|11419.7|11408.7|9
1595190900000|2020-07-19 20:35:00|11420.1|11409.1|11420.1|11409.1|11420.2|11409.2|11420|11409|7
1595191200000|2020-07-19 20:40:00|11419.9|11408.9|11424.8|11415.3|11424.8|11415.5|11417.5|11408.9|6
1595191500000|2020-07-19 20:45:00|11419.7|11415.7|11421.1|11418.8|11423.5|11419.8|11419.7|11414.5|41
1595191800000|2020-07-19 20:50:00|11419.6|11418.7|11420.3|11416.7|11421.2|11418.7|11419.6|11411.9|26
1595192100000|2020-07-19 20:55:00|11420.4|11412.7|11419.2|11408.2|11421.5|11417.9|11415.7|11404.7|26
1595192400000|2020-07-19 21:00:00|11417.1|11406.1|11418.6|11407.6|11421.1|11410.1|11416.4|11405.4|53
1595192700000|2020-07-19 21:05:00|11419.4|11408.4|11428.2|11424.7|11433|11424.7|11418.5|11407.5|323
1595193000000|2020-07-19 21:10:00|11426.3|11425.4|11421|11417.7|11430.6|11426.8|11419.8|11414.3|284
1595193300000|2020-07-19 21:15:00|11420.5|11419.6|11424.9|11415.1|11432.3|11423.6|11419.3|11409.6|294
1595193600000|2020-07-19 21:20:00|11425|11414.7|11424.6|11420.1|11426.3|11421.9|11417.2|11414|185
1595193900000|2020-07-19 21:25:00|11424.4|11419.9|11422.4|11419.4|11428.9|11420.6|11421.5|11414.7|156
1595194200000|2020-07-19 21:30:00|11422.1|11419.3|11423.1|11418|11424.7|11419.3|11421.9|11416.5|187
1595194500000|2020-07-19 21:35:00|11422.8|11418.3|11422.8|11420.4|11425.3|11421.8|11422.2|11417.1|303
1595194800000|2020-07-19 21:40:00|11422.9|11420.5|11422.5|11418.5|11425.5|11421.1|11421.6|11416|243
1595195100000|2020-07-19 21:45:00|11422.1|11418.2|11421.9|11417.7|11423.9|11419.5|11421.1|11415.8|204
1595195400000|2020-07-19 21:50:00|11421.8|11417.9|11420.8|11417|11422.7|11418.5|11419.9|11416.1|271
1595195700000|2020-07-19 21:55:00|11420.9|11417.1|11420.4|11417.4|11422.1|11419.9|11419.5|11415.4|306
1595196000000|2020-07-19 22:00:00|11420.5|11417.5|11424.2|11423|11429.6|11426.6|11420.5|11417.5|1172
1595196300000|2020-07-19 22:05:00|11424.8|11422.9|11425|11424.1|11426.2|11424.8|11424.2|11422.5|581
1595196600000|2020-07-19 22:10:00|11425.4|11423.9|11425.9|11425|11428.1|11426.9|11425|11423.9|443
1595196900000|2020-07-19 22:15:00|11426.2|11425.3|11434|11432.7|11434.3|11432.9|11426.2|11425.3|589
1595197200000|2020-07-19 22:20:00|11434.2|11432.6|11437.4|11436.2|11438.5|11437.3|11432.3|11430.8|1133
1595197500000|2020-07-19 22:25:00|11437.3|11436.3|11443.5|11442.3|11444.1|11442.9|11436.3|11434.9|790
1595197800000|2020-07-19 22:30:00|11443.7|11442.2|11439.4|11438.3|11443.8|11442.6|11436.9|11435.8|826
1595198100000|2020-07-19 22:35:00|11439.5|11438.1|11435.8|11434.9|11440.6|11439.6|11433.6|11432.6|717
1595198400000|2020-07-19 22:40:00|11436|11434.7|11437.2|11436.3|11440.4|11438.9|11435.4|11434.5|582
1595198700000|2020-07-19 22:45:00|11437.1|11436.2|11437.8|11436.4|11440.3|11439.1|11437.1|11436.1|488
1595199000000|2020-07-19 22:50:00|11438.2|11436.5|11439.4|11438.5|11440|11438.9|11437.8|11436.5|372
1595199300000|2020-07-19 22:55:00|11439.6|11438.7|11436.3|11435.4|11440.4|11439.5|11435.7|11434.8|392
1595199600000|2020-07-19 23:00:00|11437.3|11435.1|11438.3|11437.4|11439|11437.6|11435.9|11435|262
1595199900000|2020-07-19 23:05:00|11438.4|11437.5|11438.7|11437.8|11438.8|11437.9|11437|11436.1|152
1595200200000|2020-07-19 23:10:00|11438.6|11437.7|11438.4|11437.5|11439.9|11439|11437.2|11436.3|204
1595200500000|2020-07-19 23:15:00|11438.3|11437.4|11441.3|11440.4|11441.6|11440.5|11438.1|11437.2|224
1595200800000|2020-07-19 23:20:00|11441.2|11440.3|11438.1|11437.2|11441.3|11440.4|11438|11437.1|157
1595201100000|2020-07-19 23:25:00|11438.2|11437.3|11440.4|11439.5|11440.8|11439.9|11438.2|11437.3|179
1595201400000|2020-07-19 23:30:00|11440.5|11439.6|11438.5|11437.6|11440.8|11439.9|11438.4|11437.5|133
1595201700000|2020-07-19 23:35:00|11438.6|11437.7|11440.8|11439.9|11441|11440.1|11438.4|11437.5|207
1595202000000|2020-07-19 23:40:00|11440.9|11440|11443.3|11442.4|11444.4|11443.5|11440.7|11439.8|231
1595202300000|2020-07-19 23:45:00|11443.4|11442.5|11443.4|11442.5|11444.1|11443.3|11443.2|11442.3|163
1595202600000|2020-07-19 23:50:00|11443.3|11442.4|11444.3|11443.4|11445.5|11444.6|11443.3|11442.4|280
1595202900000|2020-07-19 23:55:00|11443.9|11443|11442.7|11441.8|11446.2|11445.3|11442.6|11441.7|280
1595203200000|2020-07-20 00:00:00|11442.8|11441.9|11434.3|11433.4|11442.8|11441.9|11433.1|11432.2|598
1595203500000|2020-07-20 00:05:00|11434.2|11433.3|11433.8|11432.9|11434.6|11433.7|11432.5|11431.6|321
1595203800000|2020-07-20 00:10:00|11433.7|11432.8|11434.9|11434|11435.2|11434.3|11432.8|11431.9|360
1595204100000|2020-07-20 00:15:00|11435|11434.1|11432.2|11431.3|11435.4|11434.7|11431.5|11430.7|282
1595204400000|2020-07-20 00:20:00|11432.3|11431.4|11435.8|11434.9|11435.9|11435.2|11432.3|11431.4|240
1595204700000|2020-07-20 00:25:00|11435.7|11434.8|11435.4|11434.5|11437.4|11436.7|11435.2|11434.4|184
1595205000000|2020-07-20 00:30:00|11435.2|11434.6|11437.2|11436.3|11438.2|11437.3|11434.7|11433.9|234
1595205300000|2020-07-20 00:35:00|11437.3|11436.4|11433.5|11432.6|11437.4|11436.5|11432.7|11431.9|277
1595205600000|2020-07-20 00:40:00|11433.6|11432.7|11431|11430.1|11434.8|11434|11430.6|11429.7|387
1595205900000|2020-07-20 00:45:00|11430.9|11430|11423.7|11422.8|11431.1|11430.2|11422.2|11421.3|523
1595206200000|2020-07-20 00:50:00|11423.8|11422.9|11420.2|11419.3|11424|11423.1|11418.4|11417.6|730
1595206500000|2020-07-20 00:55:00|11420.6|11419.7|11422.9|11422|11424.2|11423.3|11420.5|11419.6|595
1595206800000|2020-07-20 01:00:00|11422.8|11421.9|11416.2|11415.3|11423.4|11422.5|11415.6|11414.7|545
1595207100000|2020-07-20 01:05:00|11415.8|11414.9|11416.2|11415.3|11419.3|11418.4|11414.4|11413.5|721
1595207400000|2020-07-20 01:10:00|11416.1|11415.2|11414.8|11413.9|11416.9|11416|11413.2|11412.3|561
1595207700000|2020-07-20 01:15:00|11414.7|11413.8|11417.6|11416.7|11418.3|11417.5|11413.7|11412.8|466
1595208000000|2020-07-20 01:20:00|11417.5|11416.6|11418.7|11417.8|11419.8|11418.9|11415.1|11414.2|454
1595208300000|2020-07-20 01:25:00|11418.8|11417.9|11419.2|11418.3|11419.3|11418.4|11416.5|11415.6|418
1595208600000|2020-07-20 01:30:00|11419.1|11418.2|11418.9|11418|11419.4|11418.5|11414.7|11413.8|545
1595208900000|2020-07-20 01:35:00|11418.8|11417.9|11416.9|11416|11418.8|11417.9|11414.6|11413.7|428
1595209200000|2020-07-20 01:40:00|11416.8|11415.9|11418.2|11417.3|11418.5|11417.8|11414.1|11413.2|388
1595209500000|2020-07-20 01:45:00|11418.1|11417.2|11414.6|11413.7|11418.1|11417.2|11413.6|11412.8|332
1595209800000|2020-07-20 01:50:00|11414.4|11413.8|11415.6|11414.7|11417.2|11416.4|11413.7|11412.8|404
1595210100000|2020-07-20 01:55:00|11415.7|11414.8|11417.1|11416.2|11418.4|11417.6|11415.1|11414.3|321
1595210400000|2020-07-20 02:00:00|11417.2|11416.3|11414.8|11413.9|11417.7|11416.8|11414.3|11413.4|434
1595210700000|2020-07-20 02:05:00|11414.9|11414|11417.5|11416.6|11419.2|11418.3|11414.6|11413.8|402
1595211000000|2020-07-20 02:10:00|11417.6|11416.7|11419.5|11418.6|11420.4|11419.5|11417.2|11416.3|398
1595211300000|2020-07-20 02:15:00|11419.6|11418.7|11421.3|11420.4|11421.8|11420.9|11419.2|11418.3|384
1595211600000|2020-07-20 02:20:00|11421.2|11420.3|11420|11419.1|11421.5|11420.7|11418.1|11417.3|312
1595211900000|2020-07-20 02:25:00|11419.9|11419|11418|11417.1|11420.7|11419.8|11417.9|11417|361
1595212200000|2020-07-20 02:30:00|11417.9|11417|11420.4|11419.5|11420.7|11419.9|11416.9|11416|343
1595212500000|2020-07-20 02:35:00|11420.5|11419.6|11422.4|11421.5|11422.4|11421.7|11419.5|11418.9|304
1595212800000|2020-07-20 02:40:00|11422.3|11421.4|11422.8|11421.9|11422.9|11422.2|11421.2|11420.3|257
1595213100000|2020-07-20 02:45:00|11422.7|11421.8|11422|11421.4|11423.1|11422.4|11421.7|11420.8|227
1595213400000|2020-07-20 02:50:00|11421.9|11421.3|11420.2|11419.3|11422.6|11421.8|11419.9|11419|230
1595213700000|2020-07-20 02:55:00|11420.3|11419.4|11418.3|11417.4|11420.3|11419.4|11417.1|11416.4|344
1595214000000|2020-07-20 03:00:00|11418.2|11417.3|11417.6|11416.7|11419.6|11418.8|11417.2|11416.4|347
1595214300000|2020-07-20 03:05:00|11417.5|11416.6|11415.2|11414.3|11418.9|11418.1|11415.1|11414.2|254
1595214600000|2020-07-20 03:10:00|11415.3|11414.4|11417.4|11416.5|11417.9|11417.1|11415.2|11414.3|245
1595214900000|2020-07-20 03:15:00|11417.3|11416.4|11417.3|11416.7|11418.9|11418.1|11417.2|11416.4|188
1595215200000|2020-07-20 03:20:00|11417.4|11416.8|11417.5|11416.6|11418|11417.2|11416.7|11415.9|196
1595215500000|2020-07-20 03:25:00|11417.4|11416.5|11417.4|11416.5|11418.6|11417.7|11417|11416.1|168
1595215800000|2020-07-20 03:30:00|11417.3|11416.4|11418.9|11418|11419.6|11418.7|11415.9|11415|257
1595216100000|2020-07-20 03:35:00|11418.8|11417.9|11420.4|11419.5|11422|11421.1|11418.8|11417.9|239
1595216400000|2020-07-20 03:40:00|11420.3|11419.4|11422.5|11421.6|11423.3|11422.5|11420.1|11419.2|298
1595216700000|2020-07-20 03:45:00|11422.4|11421.5|11425.5|11424.6|11425.8|11424.9|11422.3|11421.4|313
1595217000000|2020-07-20 03:50:00|11425.4|11424.5|11417.6|11416.7|11425.8|11424.9|11415.1|11414.2|452
1595217300000|2020-07-20 03:55:00|11417.7|11416.8|11419.2|11418.3|11419.8|11418.9|11416.8|11415.9|317
1595217600000|2020-07-20 04:00:00|11419.3|11418.4|11418.8|11417.9|11420.1|11419.2|11416.7|11415.8|284
1595217900000|2020-07-20 04:05:00|11418.7|11417.8|11418.3|11417.4|11420|11419.2|11418.2|11417.3|190
1595218200000|2020-07-20 04:10:00|11418.2|11417.3|11418.9|11418|11419.8|11418.9|11418.2|11417.3|162
1595218500000|2020-07-20 04:15:00|11419|11418.1|11426.7|11425.8|11431.5|11430.6|11418.7|11417.9|613
1595218800000|2020-07-20 04:20:00|11426.3|11425.4|11425|11424.1|11426.6|11425.7|11423.8|11422.9|339
1595219100000|2020-07-20 04:25:00|11424.9|11424|11426.6|11425.7|11426.8|11425.9|11424.3|11423.4|266
1595219400000|2020-07-20 04:30:00|11426.5|11425.6|11426.4|11425.5|11427.5|11426.7|11425.3|11424.4|331
1595219700000|2020-07-20 04:35:00|11426.5|11425.6|11430.4|11429.5|11432.1|11431.2|11425.4|11424.5|468
1595220000000|2020-07-20 04:40:00|11430.5|11429.6|11430.6|11429.7|11431|11430.1|11429|11428.1|360
1595220300000|2020-07-20 04:45:00|11430.7|11429.8|11428.1|11427.2|11430.7|11429.9|11428.1|11427.2|297
1595220600000|2020-07-20 04:50:00|11428|11427.1|11429|11428.1|11429.1|11428.3|11427.4|11426.5|215
1595220900000|2020-07-20 04:55:00|11429.1|11428.2|11442.8|11441.6|11442.8|11441.6|11428.4|11427.6|467
1595221200000|2020-07-20 05:00:00|11443.1|11442.2|11444.9|11444|11446.1|11445.2|11436.4|11435.5|912
1595221500000|2020-07-20 05:05:00|11444.6|11443.7|11441|11440.1|11447|11446.2|11441|11440.1|653
1595221800000|2020-07-20 05:10:00|11440.6|11439.7|11439.8|11438.9|11442.9|11442.2|11438.4|11437.5|513
1595222100000|2020-07-20 05:15:00|11439.9|11439|11442.2|11441.3|11442.9|11442|11439.9|11439|351
1595222400000|2020-07-20 05:20:00|11442.3|11441.4|11444.4|11443.5|11445.2|11444.4|11441.8|11441|405
1595222700000|2020-07-20 05:25:00|11444.5|11443.6|11442.4|11441.5|11444.7|11443.8|11440.9|11440|341
1595223000000|2020-07-20 05:30:00|11442.5|11441.6|11450.2|11449.3|11455.4|11454.5|11442.5|11441.6|593
1595223300000|2020-07-20 05:35:00|11450.3|11449.4|11454.9|11454|11456.3|11455.4|11450.2|11449.3|641
1595223600000|2020-07-20 05:40:00|11454.7|11453.8|11453.4|11452.5|11455.8|11454.9|11452.7|11451.8|434
1595223900000|2020-07-20 05:45:00|11453.2|11452.3|11451.2|11450.3|11453.5|11452.9|11449|11448.3|490
1595224200000|2020-07-20 05:50:00|11450.9|11450|11448.1|11447.2|11451.1|11450.5|11445|11444.4|549
1595224500000|2020-07-20 05:55:00|11448.2|11447.3|11452.8|11451.9|11453.5|11452.6|11447.4|11446.6|407
1595224800000|2020-07-20 06:00:00|11453|11452.1|11463.3|11462.4|11465.3|11464.4|11450.7|11449.8|794
1595225100000|2020-07-20 06:05:00|11463.4|11462.5|11463.8|11462.9|11467.4|11466.5|11460.2|11459.3|744
1595225400000|2020-07-20 06:10:00|11463.9|11463|11463.9|11463|11465.7|11464.8|11462.7|11461.8|636
1595225700000|2020-07-20 06:15:00|11463.8|11462.9|11460.2|11459.6|11463.9|11463.2|11458.9|11458|767
1595226000000|2020-07-20 06:20:00|11460.6|11459.7|11465.3|11464.4|11466|11465.1|11458.9|11458|637
1595226300000|2020-07-20 06:25:00|11465.2|11464.3|11462.5|11461.9|11465.7|11465.1|11461.5|11460.6|578
1595226600000|2020-07-20 06:30:00|11462.6|11461.7|11463.4|11462.5|11466|11465.1|11459.7|11459|624
1595226900000|2020-07-20 06:35:00|11463.5|11462.6|11465.9|11465|11466.8|11466.2|11462.3|11461.5|458
1595227200000|2020-07-20 06:40:00|11466|11465.1|11463.9|11463.3|11466.7|11466|11463.7|11463.1|454
1595227500000|2020-07-20 06:45:00|11463.7|11463.1|11463.2|11462.3|11464.7|11464.1|11461.5|11460.6|543
1595227800000|2020-07-20 06:50:00|11463.4|11462.8|11463.2|11462.6|11464.7|11463.9|11460.6|11459.7|572
1595228100000|2020-07-20 06:55:00|11463.6|11463|11458.4|11457.5|11464.4|11463.6|11456.4|11455.6|707
1595228400000|2020-07-20 07:00:00|11458.3|11457.4|11447.8|11446.9|11458.5|11457.6|11447.3|11446.4|937
1595228700000|2020-07-20 07:05:00|11447.4|11446.5|11444|11443.1|11449.5|11448.6|11441.4|11440.5|950
1595229000000|2020-07-20 07:10:00|11444.1|11443.2|11446.2|11445.3|11447.5|11446.6|11443|11442.2|748
1595229300000|2020-07-20 07:15:00|11446.1|11445.2|11450.6|11449.7|11451.6|11450.7|11445.5|11444.6|890
1595229600000|2020-07-20 07:20:00|11450.5|11449.6|11446|11445.1|11453.1|11452.2|11446|11445.1|898
1595229900000|2020-07-20 07:25:00|11446.1|11445.2|11447|11446.4|11450.3|11449.4|11442.3|11441.4|825
1595230200000|2020-07-20 07:30:00|11447.1|11446.5|11445.8|11444.9|11450.2|11449.3|11444.7|11443.8|678
1595230500000|2020-07-20 07:35:00|11445.7|11444.8|11447.2|11446.3|11447.7|11447.1|11442|11441.1|723
1595230800000|2020-07-20 07:40:00|11447.1|11446.2|11450.9|11450.3|11451.3|11450.4|11446.7|11445.9|667
1595231100000|2020-07-20 07:45:00|11451.1|11450.2|11448.2|11447.3|11451.3|11450.5|11446.4|11445.7|704
1595231400000|2020-07-20 07:50:00|11448|11447.4|11454.9|11454|11456.4|11455.5|11447.2|11446.6|726
1595231700000|2020-07-20 07:55:00|11454.8|11453.9|11456.2|11455.3|11457.3|11456.5|11452.7|11451.9|844
1595232000000|2020-07-20 08:00:00|11456.4|11455.5|11449.8|11449.2|11458.2|11457.4|11448.9|11448.1|685
1595232300000|2020-07-20 08:05:00|11449.4|11448.8|11449.1|11448.2|11450.7|11450|11445.3|11444.5|759
1595232600000|2020-07-20 08:10:00|11449.2|11448.6|11445.1|11444.5|11450.2|11449.6|11443.5|11442.9|758
1595232900000|2020-07-20 08:15:00|11445|11444.4|11451.3|11450.7|11451.4|11450.7|11444.9|11444.3|648
1595233200000|2020-07-20 08:20:00|11451.2|11450.6|11454.1|11453.5|11454.2|11453.6|11448.9|11448.1|576
1595233500000|2020-07-20 08:25:00|11454.4|11453.8|11456.3|11455.4|11456.3|11455.6|11452.9|11452.2|671
1595233800000|2020-07-20 08:30:00|11456.1|11455.5|11466.5|11465.6|11467.7|11467|11456.1|11455.5|921
1595234100000|2020-07-20 08:35:00|11466.3|11465.7|11463.4|11462.8|11468.3|11467.5|11461.8|11461|709
1595234400000|2020-07-20 08:40:00|11463.5|11462.9|11466.7|11465.8|11466.9|11466|11462.9|11462.1|660
1595234700000|2020-07-20 08:45:00|11466.5|11465.6|11464|11463.4|11467|11466.1|11463.4|11462.8|595
1595235000000|2020-07-20 08:50:00|11464.1|11463.5|11458.5|11457.9|11464.7|11463.9|11457.9|11457.3|519
1595235300000|2020-07-20 08:55:00|11458.4|11457.8|11458.1|11457.2|11460.5|11459.6|11456.7|11455.8|657
1595235600000|2020-07-20 09:00:00|11457.7|11457.1|11455.1|11454.2|11460.7|11460.1|11454.3|11453.6|730
1595235900000|2020-07-20 09:05:00|11454.8|11453.8|11458.3|11457.7|11459.5|11458.7|11451.4|11450.7|748
1595236200000|2020-07-20 09:10:00|11458.4|11457.8|11459|11458.4|11460.6|11459.9|11457.1|11456.3|663
1595236500000|2020-07-20 09:15:00|11459.2|11458.3|11456.5|11455.6|11459.4|11458.7|11453.1|11452.5|666
1595236800000|2020-07-20 09:20:00|11456.3|11455.7|11456.3|11455.7|11458.1|11457.2|11454.8|11454.2|553
1595237100000|2020-07-20 09:25:00|11456.2|11455.6|11456.5|11455.6|11458.8|11458|11455.1|11454.4|540
1595237400000|2020-07-20 09:30:00|11456.6|11455.7|11456.4|11455.5|11458.8|11458.2|11455.6|11454.7|600
1595237700000|2020-07-20 09:35:00|11456.5|11455.6|11454.6|11453.7|11457.1|11456.4|11452.5|11451.8|629
1595238000000|2020-07-20 09:40:00|11454.4|11453.8|11456.8|11456.2|11458|11457.1|11454.4|11453.7|556
1595238300000|2020-07-20 09:45:00|11456.7|11456.1|11456|11455.1|11456.9|11456.3|11452.5|11451.9|544
1595238600000|2020-07-20 09:50:00|11455.8|11455.2|11453.9|11453|11457.5|11456.8|11452.5|11451.9|479
1595238900000|2020-07-20 09:55:00|11454|11453.4|11455.9|11455|11457.7|11456.9|11453.3|11452.6|577
1595239200000|2020-07-20 10:00:00|11455.7|11455.1|11454.8|11454.2|11457.6|11456.8|11454|11453.2|614
1595239500000|2020-07-20 10:05:00|11454.7|11454.1|11454.3|11453.7|11455.9|11455.2|11454|11453.3|299
1595239800000|2020-07-20 10:10:00|11454.6|11454|11454.1|11453.2|11455.6|11455|11451.5|11450.9|444
1595240100000|2020-07-20 10:15:00|11454|11453.1|11451.3|11450.4|11454.1|11453.4|11448.3|11447.6|490
1595240400000|2020-07-20 10:20:00|11451.2|11450.6|11457|11456.1|11457.3|11456.7|11449.4|11448.8|531
1595240700000|2020-07-20 10:25:00|11457.1|11456.4|11455.2|11454.3|11457.5|11456.7|11454|11453.4|530
1595241000000|2020-07-20 10:30:00|11455.3|11454.4|11459|11458.1|11459.5|11458.7|11455.1|11454.3|557
1595241300000|2020-07-20 10:35:00|11458.7|11458.2|11459.3|11458.7|11460.5|11459.9|11457.8|11457|483
1595241600000|2020-07-20 10:40:00|11459.2|11458.6|11459.5|11458.9|11461.4|11460.7|11458.7|11457.9|452
1595241900000|2020-07-20 10:45:00|11459.6|11459|11455.8|11455.2|11459.7|11459.1|11455|11454.3|392
1595242200000|2020-07-20 10:50:00|11455.7|11455.1|11450.2|11449.6|11456.4|11455.8|11450.2|11449.6|370
1595242500000|2020-07-20 10:55:00|11450.3|11449.7|11452.7|11452.1|11452.7|11452.1|11447.4|11446.7|577
1595242800000|2020-07-20 11:00:00|11453|11452|11455.9|11455|11456.2|11455.5|11452.8|11452|643
1595243100000|2020-07-20 11:05:00|11455.8|11454.9|11462.4|11461.5|11463.5|11462.7|11455.8|11454.9|706
1595243400000|2020-07-20 11:10:00|11462.7|11461.8|11460.5|11459.6|11464.9|11464|11457.1|11456.3|632
1595243700000|2020-07-20 11:15:00|11460.7|11459.8|11459.6|11459|11463.2|11462.4|11458.7|11458|677
1595244000000|2020-07-20 11:20:00|11459.5|11458.9|11455.7|11455.1|11459.6|11459|11454.6|11454|557
1595244300000|2020-07-20 11:25:00|11455.6|11455|11456.1|11455.5|11458.4|11457.7|11454.6|11453.9|504
1595244600000|2020-07-20 11:30:00|11456|11455.4|11459.2|11458.6|11459.2|11458.6|11453.3|11452.7|553
1595244900000|2020-07-20 11:35:00|11459.1|11458.5|11457.8|11457.2|11461.9|11461.3|11457.7|11457.1|443
1595245200000|2020-07-20 11:40:00|11458|11457.4|11463.1|11462.5|11463.5|11462.9|11457.7|11457.1|382
1595245500000|2020-07-20 11:45:00|11463|11462.4|11460.9|11460.3|11463|11462.4|11459.2|11458.6|518
1595245800000|2020-07-20 11:50:00|11460.5|11459.9|11459.9|11459.3|11464|11463.3|11458.4|11457.8|612
1595246100000|2020-07-20 11:55:00|11460|11459.4|11446.6|11445.7|11460|11459.4|11445.3|11444.6|935
1595246400000|2020-07-20 12:00:00|11446.4|11445.8|11444.2|11443.6|11450.4|11449.8|11443.6|11442.8|735
1595246700000|2020-07-20 12:05:00|11443.8|11443.2|11448.8|11447.9|11450.5|11449.8|11442.8|11442.1|729
1595247000000|2020-07-20 12:10:00|11448.5|11447.7|11448.8|11447.9|11449.7|11449.1|11447.1|11446.5|541
1595247300000|2020-07-20 12:15:00|11448.6|11448|11441.4|11440.8|11449|11448.3|11440.9|11440.3|562
1595247600000|2020-07-20 12:20:00|11441.5|11440.9|11444|11443.1|11444.9|11444.3|11441|11440.4|621
1595247900000|2020-07-20 12:25:00|11444.1|11443.2|11446.6|11445.7|11448|11447.3|11444|11443.1|633
1595248200000|2020-07-20 12:30:00|11446.5|11445.9|11448.2|11447.3|11449.9|11449|11445.7|11444.8|727
1595248500000|2020-07-20 12:35:00|11448.5|11447.6|11442|11441.1|11450.1|11449.4|11441.5|11440.9|572
1595248800000|2020-07-20 12:40:00|11441.9|11441|11441.8|11441.2|11444|11443.3|11440.7|11439.9|500
1595249100000|2020-07-20 12:45:00|11442.2|11441.6|11434.4|11433.8|11442.2|11441.6|11432.7|11431.9|869
1595249400000|2020-07-20 12:50:00|11434.5|11433.9|11430.2|11429.6|11434.5|11433.9|11422.1|11421.2|1000
1595249700000|2020-07-20 12:55:00|11430.1|11429.5|11418.9|11418|11430.4|11429.8|11416.1|11415.2|1125
1595250000000|2020-07-20 13:00:00|11418.8|11417.9|11427.7|11427.1|11428.1|11427.2|11418.7|11417.8|948
1595250300000|2020-07-20 13:05:00|11427.6|11427|11426.9|11426.3|11429.3|11428.5|11422.5|11421.8|688
1595250600000|2020-07-20 13:10:00|11426.8|11426.2|11424.5|11423.6|11427.5|11426.7|11422|11421.2|714
1595250900000|2020-07-20 13:15:00|11424.7|11423.8|11428.9|11428|11429.7|11428.8|11424.6|11423.7|654
1595251200000|2020-07-20 13:20:00|11428.8|11427.9|11425|11424.1|11428.8|11427.9|11424.8|11423.9|652
1595251500000|2020-07-20 13:25:00|11424.7|11423.8|11427.4|11426.5|11427.4|11426.6|11424|11423.3|643
1595251800000|2020-07-20 13:30:00|11427.2|11426.3|11426.6|11425.7|11428.3|11427.4|11423.5|11422.9|983
1595252100000|2020-07-20 13:35:00|11426.7|11425.8|11416.7|11415.8|11429|11428.1|11416|11415.2|1030
1595252400000|2020-07-20 13:40:00|11416.6|11415.7|11406.8|11405.9|11418.4|11417.6|11403|11402.1|1278
1595252700000|2020-07-20 13:45:00|11406.9|11406|11412.2|11411.3|11413.8|11413.2|11405.5|11404.9|961
1595253000000|2020-07-20 13:50:00|11412.4|11411.8|11413.5|11412.6|11414|11413.2|11409.6|11408.9|797
1595253300000|2020-07-20 13:55:00|11413.3|11412.7|11419.1|11418.5|11421.2|11420.5|11413.2|11412.6|866
1595253600000|2020-07-20 14:00:00|11418.9|11418.3|11414|11413.1|11419.3|11418.7|11411.7|11410.8|961
1595253900000|2020-07-20 14:05:00|11414.9|11414|11417.8|11417.2|11420.1|11419.2|11414.8|11414|865
1595254200000|2020-07-20 14:10:00|11418.1|11417.5|11419.4|11418.5|11420.8|11420|11414.8|11414.2|701
1595254500000|2020-07-20 14:15:00|11418.9|11418.3|11420.8|11419.9|11421.7|11421|11418.4|11417.8|721
1595254800000|2020-07-20 14:20:00|11420.7|11419.8|11424.7|11423.8|11425.2|11424.3|11418.1|11417.3|664
1595255100000|2020-07-20 14:25:00|11424.4|11423.5|11430.5|11429.6|11430.5|11429.8|11419.4|11418.6|869
1595255400000|2020-07-20 14:30:00|11430.4|11429.5|11429.9|11429.3|11432.2|11431.3|11428.2|11427.5|707
1595255700000|2020-07-20 14:35:00|11429.8|11429.2|11434.7|11433.8|11437.9|11436.7|11429.4|11428.8|795
1595256000000|2020-07-20 14:40:00|11434.8|11433.9|11434.9|11434.3|11439.1|11438.3|11433.8|11433.1|827
1595256300000|2020-07-20 14:45:00|11435.1|11434.5|11438.1|11437.2|11439.1|11438.5|11432.8|11432.2|653
1595256600000|2020-07-20 14:50:00|11438.2|11437.3|11441.1|11440.2|11441.7|11440.9|11436.5|11435.6|655
1595256900000|2020-07-20 14:55:00|11441.2|11440.3|11439.9|11439.3|11444.8|11443.9|11436.9|11436.3|1123
1595257200000|2020-07-20 15:00:00|11440|11439.4|11440|11439.4|11443|11442.1|11438.9|11438.3|703
1595257500000|2020-07-20 15:05:00|11440.1|11439.5|11444.7|11444.1|11445.3|11444.6|11440.1|11439.3|548
1595257800000|2020-07-20 15:10:00|11444.8|11444.2|11444.8|11443.9|11449|11448.2|11444.6|11443.9|706
1595258100000|2020-07-20 15:15:00|11444.9|11444|11443.5|11442.6|11445.8|11444.9|11442|11441.1|648
1595258400000|2020-07-20 15:20:00|11443.4|11442.5|11443|11442.1|11447.4|11446.6|11442.1|11441.2|576
1595258700000|2020-07-20 15:25:00|11442.9|11442|11440|11439.1|11445.1|11444.4|11439.9|11439|577
1595259000000|2020-07-20 15:30:00|11439.9|11439|11443|11442.1|11443.1|11442.3|11439.8|11438.9|520
1595259300000|2020-07-20 15:35:00|11442.5|11441.9|11438.4|11437.5|11443.5|11442.8|11436.9|11436|560
1595259600000|2020-07-20 15:40:00|11438.5|11437.6|11442.6|11442|11442.8|11442.1|11438.5|11437.6|514
1595259900000|2020-07-20 15:45:00|11442.5|11441.9|11442|11441.1|11444.6|11443.8|11440.5|11439.6|555
1595260200000|2020-07-20 15:50:00|11441.9|11441|11441.7|11440.8|11442|11441.2|11438.6|11437.8|384
1595260500000|2020-07-20 15:55:00|11441.8|11440.9|11443.6|11442.7|11443.8|11443.1|11440.8|11440|467
1595260800000|2020-07-20 16:00:00|11443.7|11442.8|11444.8|11443.9|11445.8|11444.9|11442.4|11441.8|461
1595261100000|2020-07-20 16:05:00|11444.7|11443.8|11442.4|11441.5|11444.8|11443.9|11441.6|11440.7|292
1595261400000|2020-07-20 16:10:00|11442.3|11441.4|11442|11441.4|11443.7|11443.1|11440.4|11439.5|421
1595261700000|2020-07-20 16:15:00|11441.9|11441.3|11444.8|11444.2|11445.1|11444.3|11441.9|11441.2|343
1595262000000|2020-07-20 16:20:00|11444.4|11443.9|11436|11435.4|11444.6|11443.9|11435.9|11435.3|497
1595262300000|2020-07-20 16:25:00|11435.9|11435.3|11435|11434.1|11437.1|11436.4|11433.9|11433.1|350
1595262600000|2020-07-20 16:30:00|11434.8|11434.2|11436.9|11436|11437.2|11436.3|11433.7|11433|375
1595262900000|2020-07-20 16:35:00|11437|11436.1|11440.1|11439.2|11440.3|11439.5|11436.4|11435.6|287
1595263200000|2020-07-20 16:40:00|11439.9|11439.3|11439.5|11438.6|11440.6|11439.8|11439.3|11438.5|267
1595263500000|2020-07-20 16:45:00|11439.1|11438.2|11439.9|11439|11441.3|11440.5|11438|11437.3|376
1595263800000|2020-07-20 16:50:00|11440|11439.1|11437.2|11436.3|11440.4|11439.5|11436.6|11435.8|362
1595264100000|2020-07-20 16:55:00|11437.3|11436.4|11439.1|11438.2|11439.1|11438.3|11434.1|11433.4|417
1595264400000|2020-07-20 17:00:00|11439.2|11438.3|11439.4|11438.8|11439.8|11439.1|11438.5|11437.8|361
1595264700000|2020-07-20 17:05:00|11439.6|11439|11440.1|11439.5|11440.5|11439.9|11439.3|11438.5|184
1595265000000|2020-07-20 17:10:00|11440.2|11439.6|11437.9|11437|11440.4|11439.7|11437|11436.3|275
1595265300000|2020-07-20 17:15:00|11437.8|11436.9|11440.4|11439.5|11445.3|11444.7|11437.8|11436.9|512
1595265600000|2020-07-20 17:20:00|11440.3|11439.4|11438.7|11438.1|11441.9|11441.3|11438.6|11437.9|451
1595265900000|2020-07-20 17:25:00|11438.8|11438.2|11440|11439.1|11440.1|11439.5|11438.5|11437.9|229
1595266200000|2020-07-20 17:30:00|11440.1|11439.5|11437.5|11436.6|11440.6|11440|11437.2|11436.3|303
1595266500000|2020-07-20 17:35:00|11437.4|11436.5|11434.7|11434.1|11438.2|11437.4|11434.6|11433.9|480
1595266800000|2020-07-20 17:40:00|11434.6|11434|11438.9|11438.3|11439.8|11439.2|11434.1|11433.3|466
1595267100000|2020-07-20 17:45:00|11439.1|11438.2|11436.6|11435.7|11439.3|11438.7|11435.7|11435.1|351
1595267400000|2020-07-20 17:50:00|11436.5|11435.6|11436.7|11436.1|11437.3|11436.6|11436|11435.4|307
1595267700000|2020-07-20 17:55:00|11437|11436.2|11436.1|11435.5|11437.4|11436.6|11435.1|11434.4|360
1595268000000|2020-07-20 18:00:00|11436.2|11435.6|11436.8|11436.2|11437.4|11436.7|11436|11435.3|311
1595268300000|2020-07-20 18:05:00|11436.7|11436.1|11436.5|11435.6|11437.4|11436.7|11436|11435.4|259
1595268600000|2020-07-20 18:10:00|11436.7|11435.9|11435.9|11435.3|11437|11436.2|11434.7|11434|227
1595268900000|2020-07-20 18:15:00|11436|11435.4|11435.9|11435|11436.9|11436.1|11435.4|11434.5|205
1595269200000|2020-07-20 18:20:00|11435.8|11435.2|11439.3|11438.7|11439.6|11438.7|11435.2|11434.4|300
1595269500000|2020-07-20 18:25:00|11439|11438.4|11437.2|11436.3|11439.2|11438.4|11436.8|11436.1|263
1595269800000|2020-07-20 18:30:00|11437.1|11436.5|11437.1|11436.5|11437.4|11436.7|11436|11435.3|233
1595270100000|2020-07-20 18:35:00|11437|11436.4|11438.6|11438|11438.9|11438.3|11436.9|11436.3|221
1595270400000|2020-07-20 18:40:00|11438.9|11438.1|11441|11440.1|11441.8|11440.9|11438.3|11437.7|327
1595270700000|2020-07-20 18:45:00|11440.9|11440|11441.8|11440.9|11441.8|11440.9|11440.3|11439.5|262
1595271000000|2020-07-20 18:50:00|11441.7|11440.8|11442.8|11442.2|11443.6|11442.9|11441.2|11440.5|258
1595271300000|2020-07-20 18:55:00|11442.7|11442.1|11441.3|11440.4|11442.9|11442.3|11440.8|11439.9|352
1595271600000|2020-07-20 19:00:00|11441.2|11440.6|11441.8|11441.2|11443.4|11442.7|11440.3|11439.4|417
1595271900000|2020-07-20 19:05:00|11441.9|11441|11442.3|11441.7|11442.8|11442.1|11441.4|11440.6|258
1595272200000|2020-07-20 19:10:00|11442.2|11441.6|11440.9|11440|11443.5|11442.8|11439.9|11439.1|259
1595272500000|2020-07-20 19:15:00|11440.8|11439.9|11441.9|11441.3|11443.4|11442.6|11440.4|11439.7|280
1595272800000|2020-07-20 19:20:00|11442.2|11441.6|11444.4|11443.5|11444.5|11443.6|11442.2|11441.3|200
1595273100000|2020-07-20 19:25:00|11444.5|11443.6|11443|11442.1|11445.1|11444.2|11443|11442.1|330
1595273400000|2020-07-20 19:30:00|11443.2|11442.3|11443.9|11443|11444.1|11443.4|11442.5|11441.8|324
1595273700000|2020-07-20 19:35:00|11444.3|11443.3|11443.8|11442.9|11444.7|11444|11443.2|11442.5|234
1595274000000|2020-07-20 19:40:00|11443.9|11443|11444.5|11443.9|11445|11444.4|11443.2|11442.4|249
1595274300000|2020-07-20 19:45:00|11444.4|11443.6|11445.9|11445|11446|11445.1|11443.8|11442.9|182
1595274600000|2020-07-20 19:50:00|11446.1|11445.5|11446.8|11445.9|11447.4|11446.6|11444.5|11443.8|297
1595274900000|2020-07-20 19:55:00|11446.7|11445.8|11448.5|11447.6|11448.8|11448.1|11445.9|11445.1|423
1595275200000|2020-07-20 20:00:00|11448.6|11447.7|11444.9|11444|11448.8|11447.9|11443.2|11442.3|337
1595275500000|2020-07-20 20:05:00|11445|11444.1|11444.8|11443.9|11445.3|11444.5|11444.1|11443.3|157
1595275800000|2020-07-20 20:10:00|11444.7|11443.8|11447.2|11446.3|11447.4|11446.6|11444.7|11443.8|128
1595276100000|2020-07-20 20:15:00|11447.3|11446.4|11446.2|11445.3|11448.9|11448|11446|11445.1|139
1595276400000|2020-07-20 20:20:00|11446.1|11445.2|11446.2|11445.3|11446.7|11445.8|11445.2|11444.3|141
1595276700000|2020-07-20 20:25:00|11446.3|11445.4|11447.4|11446.5|11447.4|11446.5|11446|11445.2|121
1595277000000|2020-07-20 20:30:00|11447.5|11446.6|11448.3|11447.4|11448.4|11447.7|11447.3|11446.4|140
1595277300000|2020-07-20 20:35:00|11448.4|11447.5|11449|11448.1|11449.6|11448.7|11448.2|11447.4|155
1595277600000|2020-07-20 20:40:00|11449.1|11448.2|11448.1|11447.5|11449.4|11448.7|11447.8|11447.1|132
1595277900000|2020-07-20 20:45:00|11448.3|11447.4|11448.4|11447.8|11449.1|11448.3|11447.7|11446.8|154
1595278200000|2020-07-20 20:50:00|11448.5|11447.9|11448.6|11447.7|11448.9|11448|11447.5|11446.7|170
1595278500000|2020-07-20 20:55:00|11448.3|11447.4|11448.1|11446.9|11449.2|11447.8|11447.8|11446.5|258
1595278800000|2020-07-20 21:00:00|11448.4|11446.6|11446.8|11441.9|11449.1|11446.7|11444.3|11441|43
1595279100000|2020-07-20 21:05:00|11447.1|11441.1|11447.8|11441.8|11448.3|11442.9|11444.7|11440.2|131
1595279400000|2020-07-20 21:10:00|11447.6|11441.6|11446.3|11440.5|11448.2|11442.2|11445.4|11440.3|118
1595279700000|2020-07-20 21:15:00|11446.4|11440.4|11446.7|11441.3|11447.6|11443.5|11445.4|11440.3|237
1595280000000|2020-07-20 21:20:00|11446.6|11441.9|11447|11442.1|11447.1|11444.6|11445|11440.5|283
1595280300000|2020-07-20 21:25:00|11447.9|11442|11446.1|11441.8|11447.9|11443.4|11445.1|11441.4|237
1595280600000|2020-07-20 21:30:00|11446|11441.9|11446.2|11441.5|11446.9|11444.3|11444.7|11441|359
1595280900000|2020-07-20 21:35:00|11446.1|11441.4|11446.4|11444.2|11446.9|11444.5|11445.5|11441|292
1595281200000|2020-07-20 21:40:00|11446.3|11444.1|11446.3|11444.1|11446.6|11444.5|11446|11443.9|128
1595281500000|2020-07-20 21:45:00|11446.4|11444.2|11446.2|11444|11446.7|11444.6|11445.9|11443.6|153
1595281800000|2020-07-20 21:50:00|11446.1|11444.1|11444.9|11442.4|11446.3|11444.4|11444.7|11441.8|296
1595282100000|2020-07-20 21:55:00|11444.8|11442.6|11445.5|11442.1|11446.5|11443|11444.6|11441.3|234
1595282400000|2020-07-20 22:00:00|11445.6|11442.2|11445.7|11444.6|11446.3|11444.9|11444.8|11441.7|699
1595282700000|2020-07-20 22:05:00|11445.8|11444.5|11448|11447.1|11448.1|11447.2|11444.7|11443.7|213
1595283000000|2020-07-20 22:10:00|11447.9|11447|11447.5|11446.6|11448.4|11447.3|11447|11446.1|161
1595283300000|2020-07-20 22:15:00|11447.4|11446.5|11446.3|11445.4|11447.7|11446.8|11446.2|11445.3|121
1595283600000|2020-07-20 22:20:00|11446.4|11445.5|11446.2|11445.3|11447.5|11446.6|11445.9|11445|152
1595283900000|2020-07-20 22:25:00|11446.1|11445.2|11446.6|11445.7|11447.1|11446.2|11445.9|11445|123
1595284200000|2020-07-20 22:30:00|11446.7|11445.8|11447.3|11446.4|11447.5|11446.6|11446.4|11445.5|112
1595284500000|2020-07-20 22:35:00|11447.2|11446.3|11447.4|11446.5|11447.5|11446.6|11447.2|11446.3|45
1595284800000|2020-07-20 22:40:00|11447.3|11446.4|11446.5|11445.6|11447.8|11446.9|11446.3|11445.4|84
1595285100000|2020-07-20 22:45:00|11446.4|11445.5|11446.1|11445.2|11446.9|11446|11445.8|11444.9|93
1595285400000|2020-07-20 22:50:00|11446.2|11445.3|11446.5|11445.6|11446.9|11446|11445.8|11444.9|89
1595285700000|2020-07-20 22:55:00|11446.6|11445.7|11446.9|11446|11447.1|11446.2|11446.2|11445.3|106
1595286000000|2020-07-20 23:00:00|11447.1|11446.2|11448.8|11447.9|11449.1|11448.4|11446.7|11445.8|136
1595286300000|2020-07-20 23:05:00|11449|11448.1|11450.2|11449.3|11450.5|11449.6|11448.4|11447.5|169
1595286600000|2020-07-20 23:10:00|11450.7|11449.8|11454.2|11453.3|11454.4|11453.5|11450.4|11449.5|316
1595286900000|2020-07-20 23:15:00|11454.1|11453.2|11454.1|11453.2|11454.3|11453.4|11453.6|11452.7|83
1595287200000|2020-07-20 23:20:00|11454.2|11453.3|11453|11452.1|11454.4|11453.5|11451.9|11451|107
1595287500000|2020-07-20 23:25:00|11453.1|11452.2|11453.6|11452.7|11454.9|11454|11453|11452.1|118
1595287800000|2020-07-20 23:30:00|11453.7|11452.8|11453.6|11452.7|11454.2|11453.3|11453.1|11452.3|165
1595288100000|2020-07-20 23:35:00|11453.5|11452.6|11453.1|11452.2|11453.5|11452.8|11452.2|11451.3|126
1595288400000|2020-07-20 23:40:00|11453|11452.1|11455.5|11454.6|11455.5|11454.6|11453|11452.1|184
1595288700000|2020-07-20 23:45:00|11455.7|11454.8|11456.6|11455.7|11459.2|11458.3|11455.7|11454.8|202
1595289000000|2020-07-20 23:50:00|11456.5|11455.6|11457.1|11456.2|11457.4|11456.6|11456|11455.1|164
1595289300000|2020-07-20 23:55:00|11457|11456.1|11456.4|11455.5|11458.4|11457.5|11456.3|11455.5|173
1595289600000|2020-07-21 00:00:00|11456.3|11455.7|11457.4|11456.5|11459.7|11458.8|11455.3|11454.4|453
1595289900000|2020-07-21 00:05:00|11457.5|11456.6|11458.9|11458|11460.9|11460|11457.5|11456.6|382
1595290200000|2020-07-21 00:10:00|11459|11458.1|11458.7|11457.8|11460.9|11460|11458.7|11457.8|239
1595290500000|2020-07-21 00:15:00|11458.8|11457.9|11458.9|11458|11460.9|11460|11458.2|11457.4|299
1595290800000|2020-07-21 00:20:00|11459|11458.1|11456.6|11455.7|11459.3|11458.4|11456.3|11455.4|229
1595291100000|2020-07-21 00:25:00|11456.7|11455.8|11457.9|11457|11458|11457.1|11456|11455.1|139
1595291400000|2020-07-21 00:30:00|11458|11457.1|11463.4|11462.5|11463.5|11462.6|11457.7|11457|343
1595291700000|2020-07-21 00:35:00|11463.5|11462.6|11461.4|11460.5|11464.5|11463.6|11461.1|11460.2|296
1595292000000|2020-07-21 00:40:00|11461.3|11460.4|11457.3|11456.4|11461.3|11460.5|11456.6|11455.7|369
1595292300000|2020-07-21 00:45:00|11457.2|11456.3|11457.6|11457|11460.4|11459.6|11455.6|11454.8|325
1595292600000|2020-07-21 00:50:00|11457.5|11456.7|11456.1|11455.2|11458.1|11457.2|11454.7|11453.8|449
1595292900000|2020-07-21 00:55:00|11456|11455.1|11456|11455.1|11457.7|11456.8|11455.4|11454.5|283
1595293200000|2020-07-21 01:00:00|11456.1|11455.2|11459|11458.1|11459.2|11458.3|11456|11455.2|377
1595293500000|2020-07-21 01:05:00|11458.9|11458|11457.3|11456.4|11460.2|11459.3|11456.8|11455.9|220
1595293800000|2020-07-21 01:10:00|11457.4|11456.5|11456.5|11455.6|11458|11457.1|11456|11455.1|241
1595294100000|2020-07-21 01:15:00|11456.6|11455.7|11457.4|11456.5|11458|11457.1|11456.5|11455.7|304
1595294400000|2020-07-21 01:20:00|11457.5|11456.6|11456.6|11455.7|11458.1|11457.2|11456.3|11455.5|264
1595294700000|2020-07-21 01:25:00|11456.5|11455.9|11459.8|11458.9|11459.9|11459|11456.4|11455.6|205
1595295000000|2020-07-21 01:30:00|11460.1|11459.2|11461.9|11461|11462.2|11461.6|11457.3|11456.4|371
1595295300000|2020-07-21 01:35:00|11462.2|11461.3|11460.3|11459.7|11462.6|11461.8|11460.3|11459.5|380
1595295600000|2020-07-21 01:40:00|11460.5|11459.6|11457.4|11456.5|11462.3|11461.6|11457.4|11456.5|362
1595295900000|2020-07-21 01:45:00|11457.2|11456.3|11458|11457.4|11459.5|11458.7|11457|11456.1|356
1595296200000|2020-07-21 01:50:00|11458.1|11457.5|11456.7|11455.8|11459.5|11458.6|11456.4|11455.7|327
1595296500000|2020-07-21 01:55:00|11456.8|11455.9|11459.7|11458.8|11460.1|11459.3|11456.7|11455.8|239
1595296800000|2020-07-21 02:00:00|11459.8|11458.9|11457.9|11457.3|11459.9|11459|11457.8|11457|263
1595297100000|2020-07-21 02:05:00|11457.8|11457.2|11461.3|11460.4|11462.7|11461.9|11457.8|11457.1|238
1595297400000|2020-07-21 02:10:00|11461.1|11460.2|11462.1|11461.5|11462.9|11462|11460.1|11459.4|287
1595297700000|2020-07-21 02:15:00|11462.2|11461.6|11460.5|11459.6|11463.1|11462.2|11460|11459.2|298
1595298000000|2020-07-21 02:20:00|11460.2|11459.3|11460.9|11460|11461.1|11460.2|11459.3|11458.7|245
1595298300000|2020-07-21 02:25:00|11460.8|11459.9|11458.4|11457.5|11461|11460.1|11458.3|11457.4|253
1595298600000|2020-07-21 02:30:00|11458.5|11457.6|11460.9|11460|11461.1|11460.3|11458.5|11457.6|230
1595298900000|2020-07-21 02:35:00|11461|11460.1|11462|11461.1|11462.9|11462.1|11460.7|11459.9|231
1595299200000|2020-07-21 02:40:00|11461.9|11461|11461.4|11460.5|11462|11461.1|11459.8|11459|164
1595299500000|2020-07-21 02:45:00|11461.5|11460.6|11461.1|11460.2|11461.6|11460.8|11460.1|11459.2|158
1595299800000|2020-07-21 02:50:00|11461|11460.4|11460|11459.1|11461.5|11460.7|11459.5|11458.7|198
1595300100000|2020-07-21 02:55:00|11460.2|11459.3|11460.3|11459.7|11461.2|11460.5|11460|11459.1|177
1595300400000|2020-07-21 03:00:00|11460.6|11459.6|11460.4|11459.5|11461.7|11460.8|11458.9|11458|234
1595300700000|2020-07-21 03:05:00|11460.3|11459.4|11461.6|11460.7|11461.6|11460.7|11459.5|11458.6|239
1595301000000|2020-07-21 03:10:00|11461.8|11460.9|11460.9|11460|11462.4|11461.5|11459.9|11459.2|246
1595301300000|2020-07-21 03:15:00|11460.8|11459.9|11461.2|11460.3|11462|11461.1|11459.7|11458.9|291
1595301600000|2020-07-21 03:20:00|11461|11460.1|11459.8|11458.9|11461|11460.1|11459.8|11458.9|163
1595301900000|2020-07-21 03:25:00|11459.9|11459|11468.7|11467.8|11470.2|11469.3|11459.7|11458.9|437
1595302200000|2020-07-21 03:30:00|11468.9|11468|11451.1|11450.2|11469.4|11468.5|11446.1|11445.1|1067
1595302500000|2020-07-21 03:35:00|11450.8|11449.9|11455.2|11454.6|11455.6|11454.7|11450.5|11449.6|686
1595302800000|2020-07-21 03:40:00|11455.1|11454.5|11455.4|11454.5|11455.9|11455|11453.5|11452.6|418
1595303100000|2020-07-21 03:45:00|11455.3|11454.4|11452.5|11451.6|11455.3|11454.4|11451.7|11450.8|486
1595303400000|2020-07-21 03:50:00|11452.6|11451.7|11445.4|11444.8|11453.2|11452.3|11441.5|11440.6|691
1595303700000|2020-07-21 03:55:00|11445.5|11444.6|11446.1|11445.2|11446.1|11445.2|11440.9|11440|485
1595304000000|2020-07-21 04:00:00|11446|11445.1|11443.5|11442.6|11447.1|11446.2|11442.8|11441.9|447
1595304300000|2020-07-21 04:05:00|11443.4|11442.5|11438.3|11437.4|11445.6|11444.8|11434.4|11433.5|536
1595304600000|2020-07-21 04:10:00|11438.4|11437.5|11438.2|11437.3|11440|11439.1|11436.2|11435.3|625
1595304900000|2020-07-21 04:15:00|11438.3|11437.4|11436.8|11435.9|11438.6|11437.7|11432.2|11431.3|494
1595305200000|2020-07-21 04:20:00|11436.9|11436|11432.2|11431.3|11436.9|11436|11430.3|11429.4|381
1595305500000|2020-07-21 04:25:00|11432.1|11431.2|11431.1|11430.2|11432.4|11431.7|11428.4|11427.6|465
1595305800000|2020-07-21 04:30:00|11431|11430.1|11434|11433.1|11435.2|11434.3|11430.6|11429.8|447
1595306100000|2020-07-21 04:35:00|11434.1|11433.2|11434.9|11434.3|11435.1|11434.3|11432.7|11431.8|335
1595306400000|2020-07-21 04:40:00|11435.1|11434.2|11435|11434.1|11435.4|11434.6|11434.1|11433.4|274
1595306700000|2020-07-21 04:45:00|11434.9|11434|11434.6|11433.7|11435.6|11434.7|11433.7|11432.9|265
1595307000000|2020-07-21 04:50:00|11434.7|11433.8|11429.2|11428.3|11435.4|11434.6|11428.4|11427.5|419
1595307300000|2020-07-21 04:55:00|11429.3|11428.4|11431|11430.4|11431.3|11430.4|11423.4|11422.5|597
1595307600000|2020-07-21 05:00:00|11430.7|11430.1|11430|11429.1|11431.2|11430.3|11428.4|11427.6|416
1595307900000|2020-07-21 05:05:00|11429.8|11428.9|11432.5|11431.6|11432.6|11432|11429.6|11428.8|312
1595308200000|2020-07-21 05:10:00|11432.6|11431.7|11432|11431.1|11433.5|11432.7|11430.4|11429.5|428
1595308500000|2020-07-21 05:15:00|11431.9|11431|11433.4|11432.5|11433.4|11432.6|11430.4|11429.6|284
1595308800000|2020-07-21 05:20:00|11433.3|11432.4|11433.4|11432.5|11435.3|11434.5|11432.3|11431.6|291
1595309100000|2020-07-21 05:25:00|11433.2|11432.3|11433.6|11432.7|11434.4|11433.5|11431.8|11431.2|258
1595309400000|2020-07-21 05:30:00|11433.5|11432.6|11435.5|11434.6|11436|11435.1|11432.4|11431.5|302
1595309700000|2020-07-21 05:35:00|11435.6|11434.7|11438.6|11437.7|11438.6|11437.8|11435.5|11434.6|301
1595310000000|2020-07-21 05:40:00|11438.5|11437.9|11435.4|11434.5|11439.1|11438.4|11435.1|11434.3|347
1595310300000|2020-07-21 05:45:00|11435.3|11434.4|11439.4|11438.5|11440.3|11439.6|11435.1|11434.4|266
1595310600000|2020-07-21 05:50:00|11439.1|11438.3|11441.6|11440.7|11443.4|11442.6|11438.8|11438|390
1595310900000|2020-07-21 05:55:00|11441.7|11440.8|11444.1|11443.2|11444.3|11443.4|11440|11439.1|500
1595311200000|2020-07-21 06:00:00|11444|11443.1|11450.6|11449.7|11450.9|11450.2|11443.3|11442.4|781
1595311500000|2020-07-21 06:05:00|11450.4|11449.8|11447.9|11447|11450.8|11450.1|11444.7|11443.8|652
1595311800000|2020-07-21 06:10:00|11447.8|11447.2|11443.7|11442.8|11449.8|11448.9|11443.1|11442.3|597
1595312100000|2020-07-21 06:15:00|11443.8|11442.9|11446.4|11445.5|11446.5|11445.6|11441.6|11440.9|513
1595312400000|2020-07-21 06:20:00|11446.5|11445.6|11442.4|11441.5|11446.6|11445.7|11441.7|11440.9|444
1595312700000|2020-07-21 06:25:00|11442.5|11441.6|11445.6|11445|11447.8|11446.9|11442.5|11441.6|594
1595313000000|2020-07-21 06:30:00|11445.5|11444.9|11437.5|11436.9|11445.8|11445|11437|11436.4|727
1595313300000|2020-07-21 06:35:00|11437.6|11437|11439.4|11438.8|11442.3|11441.5|11437.5|11436.8|499
1595313600000|2020-07-21 06:40:00|11439.5|11438.9|11443.8|11443.2|11445|11444.4|11439.5|11438.9|462
1595313900000|2020-07-21 06:45:00|11443.7|11443.1|11445.7|11445.1|11445.9|11445.3|11442.7|11442.1|337
1595314200000|2020-07-21 06:50:00|11445.6|11445|11446|11445.4|11448.8|11448.2|11445.2|11444.5|432
1595314500000|2020-07-21 06:55:00|11446.1|11445.5|11446.2|11445.6|11448.4|11447.8|11444.5|11443.8|566
1595314800000|2020-07-21 07:00:00|11446.5|11445.5|11458.7|11458.1|11458.8|11458.2|11445.7|11444.9|908
1595315100000|2020-07-21 07:05:00|11458.9|11458.3|11465.2|11464.6|11465.2|11464.6|11458.9|11458.3|899
1595315400000|2020-07-21 07:10:00|11465.3|11464.7|11459.2|11458.6|11467.2|11466.6|11459.1|11458.4|835
1595315700000|2020-07-21 07:15:00|11459.1|11458.5|11456.9|11456.3|11463.7|11463.1|11455.9|11455.3|751
1595316000000|2020-07-21 07:20:00|11456.6|11456|11461|11460.4|11461.2|11460.6|11455.6|11455|675
1595316300000|2020-07-21 07:25:00|11460.9|11460.3|11455.4|11454.8|11464.4|11463.6|11452|11451.2|817
1595316600000|2020-07-21 07:30:00|11455.3|11454.7|11445.3|11444.7|11457|11456.4|11444.4|11443.8|900
1595316900000|2020-07-21 07:35:00|11445.2|11444.6|11446.5|11445.9|11447.9|11447.3|11443.8|11443.2|664
1595317200000|2020-07-21 07:40:00|11446.3|11445.7|11443|11442.4|11447.1|11446.5|11438.8|11438.2|693
1595317500000|2020-07-21 07:45:00|11443.1|11442.5|11436.6|11436|11443.2|11442.6|11432|11431.3|884
1595317800000|2020-07-21 07:50:00|11436.7|11436.1|11437.5|11436.9|11440.2|11439.5|11436.1|11435.5|598
1595318100000|2020-07-21 07:55:00|11437.3|11436.7|11443|11442.4|11444.7|11444.1|11437.2|11436.6|764
1595318400000|2020-07-21 08:00:00|11443.4|11442.5|11444.7|11444.1|11445.8|11445|11438.8|11438.1|725
1595318700000|2020-07-21 08:05:00|11444.6|11444|11444.6|11444|11445.7|11445.1|11439.9|11439.3|642
1595319000000|2020-07-21 08:10:00|11444.5|11443.9|11444.9|11444.3|11446.2|11445.6|11441.5|11440.9|633
1595319300000|2020-07-21 08:15:00|11444.6|11444|11433.7|11433.1|11445.8|11445.2|11429.5|11428.6|773
1595319600000|2020-07-21 08:20:00|11433.5|11432.9|11433|11432.4|11434.3|11433.7|11430.8|11430.2|558
1595319900000|2020-07-21 08:25:00|11432.9|11432.3|11432.8|11431.9|11435.7|11435.1|11431.9|11431.1|583
1595320200000|2020-07-21 08:30:00|11432.7|11431.8|11437.8|11437.2|11437.9|11437.3|11432|11431.4|500
1595320500000|2020-07-21 08:35:00|11437.9|11437.3|11442.6|11442|11443.4|11442.8|11437.2|11436.6|509
1595320800000|2020-07-21 08:40:00|11442.5|11441.9|11444.4|11443.5|11448.7|11448.1|11442|11441.3|480
1595321100000|2020-07-21 08:45:00|11444.2|11443.6|11445.8|11445.2|11450.5|11449.8|11443.3|11442.7|660
1595321400000|2020-07-21 08:50:00|11445.9|11445.3|11444.9|11444.3|11449.6|11449|11442.3|11441.7|628
1595321700000|2020-07-21 08:55:00|11444.8|11444.2|11443.7|11443.1|11446|11445.4|11439|11438.3|572
1595322000000|2020-07-21 09:00:00|11443.6|11443|11438.6|11437.7|11445|11444.2|11436.7|11436.1|565
1595322300000|2020-07-21 09:05:00|11438.7|11437.8|11443.2|11442.3|11443.3|11442.6|11438.4|11437.7|415
1595322600000|2020-07-21 09:10:00|11443.3|11442.4|11443.1|11442.5|11445.5|11444.9|11442.7|11441.9|450
1595322900000|2020-07-21 09:15:00|11443.2|11442.6|11443.6|11443|11445.2|11444.6|11441.5|11440.9|371
1595323200000|2020-07-21 09:20:00|11444|11443.4|11438.5|11437.9|11444.4|11443.8|11438.5|11437.8|492
1595323500000|2020-07-21 09:25:00|11438.8|11438.2|11435.6|11435|11438.8|11438.2|11430.3|11429.7|701
1595323800000|2020-07-21 09:30:00|11435.3|11434.7|11436.7|11436.1|11437.9|11437.3|11435|11434.3|508
1595324100000|2020-07-21 09:35:00|11436.9|11436.3|11437.6|11437|11439.8|11439.2|11436.7|11436.1|520
1595324400000|2020-07-21 09:40:00|11437.5|11436.9|11439.6|11439|11440.5|11439.9|11434.6|11434|541
1595324700000|2020-07-21 09:45:00|11439.8|11438.9|11440.7|11440.1|11442.9|11442.1|11439|11438.4|533
1595325000000|2020-07-21 09:50:00|11441|11440.4|11443.2|11442.6|11444.6|11443.7|11440.7|11439.9|431
1595325300000|2020-07-21 09:55:00|11443.1|11442.5|11444.1|11443.2|11447.7|11447.1|11442.1|11441.4|683
1595325600000|2020-07-21 10:00:00|11444.2|11443.3|11444.4|11443.8|11446|11445.4|11443.5|11442.9|526
1595325900000|2020-07-21 10:05:00|11444.3|11443.7|11445|11444.4|11445.1|11444.5|11440.4|11439.8|493
1595326200000|2020-07-21 10:10:00|11444.9|11444.3|11452.6|11452|11453.3|11452.6|11443.1|11442.5|456
1595326500000|2020-07-21 10:15:00|11452.5|11451.9|11457.6|11457|11457.7|11457.1|11452.1|11451.3|513
1595326800000|2020-07-21 10:20:00|11457.3|11456.7|11456.4|11455.8|11460.8|11460.2|11455.2|11454.6|597
1595327100000|2020-07-21 10:25:00|11456.5|11455.9|11454.9|11454.3|11458.4|11457.8|11454.8|11454.1|423
1595327400000|2020-07-21 10:30:00|11454.8|11454.2|11454.6|11454|11456.6|11455.9|11453.4|11452.7|473
1595327700000|2020-07-21 10:35:00|11454.8|11454.2|11453.8|11453.2|11454.9|11454.3|11449.6|11449|575
1595328000000|2020-07-21 10:40:00|11453.9|11453.3|11451.7|11451.1|11454.1|11453.5|11448.1|11447.5|496
1595328300000|2020-07-21 10:45:00|11452.1|11451.5|11454.7|11454.1|11455.8|11455|11451.6|11450.9|477
1595328600000|2020-07-21 10:50:00|11454.6|11454|11454.5|11453.9|11456.1|11455.5|11452.5|11451.9|497
1595328900000|2020-07-21 10:55:00|11454.4|11453.8|11438.3|11437.7|11454.5|11453.9|11436.9|11436|857
1595329200000|2020-07-21 11:00:00|11438.7|11437.8|11439.6|11439|11441.2|11440.5|11436.7|11436|760
1595329500000|2020-07-21 11:05:00|11439.7|11439.1|11435.8|11435.2|11440.3|11439.7|11435.2|11434.6|628
1595329800000|2020-07-21 11:10:00|11435.7|11435.1|11437.8|11437.2|11439.9|11439.3|11433.9|11433.3|560
1595330100000|2020-07-21 11:15:00|11437.7|11437.1|11436.8|11435.9|11438.3|11437.5|11432.1|11431.2|577
1595330400000|2020-07-21 11:20:00|11436.9|11436|11436.8|11435.9|11439.6|11439|11436.2|11435.6|585
1595330700000|2020-07-21 11:25:00|11437|11436.1|11438.2|11437.6|11439.3|11438.6|11436.2|11435.6|470
1595331000000|2020-07-21 11:30:00|11437.9|11437.3|11436.5|11435.9|11439.1|11438.5|11435|11434.4|498
1595331300000|2020-07-21 11:35:00|11436.6|11435.7|11443.3|11442.7|11444|11443.2|11436.3|11435.7|612
1595331600000|2020-07-21 11:40:00|11443.7|11443.1|11444.9|11444.3|11444.9|11444.3|11440.2|11439.5|499
1595331900000|2020-07-21 11:45:00|11444.8|11444.2|11442.6|11442|11445.3|11444.7|11442.6|11441.9|445
1595332200000|2020-07-21 11:50:00|11442.7|11442.1|11443.8|11442.9|11445.1|11444.5|11439.6|11438.9|502
1595332500000|2020-07-21 11:55:00|11443.9|11443|11437.9|11437|11443.9|11443.1|11436|11435.4|755
1595332800000|2020-07-21 12:00:00|11437.7|11437.1|11441.4|11440.8|11441.9|11441.2|11436.7|11436.1|674
1595333100000|2020-07-21 12:05:00|11441.5|11440.9|11443.7|11443.1|11445.7|11445.1|11441.3|11440.6|427
1595333400000|2020-07-21 12:10:00|11443.3|11442.7|11443.5|11442.6|11444.9|11444.3|11441|11440.4|564
1595333700000|2020-07-21 12:15:00|11443.6|11442.7|11438.7|11438.1|11443.6|11442.9|11438.4|11437.7|444
1595334000000|2020-07-21 12:20:00|11438.9|11438.3|11444.5|11443.9|11445|11444.4|11438.7|11438.1|542
1595334300000|2020-07-21 12:25:00|11444.6|11444|11450|11449.4|11450.2|11449.6|11443.6|11443|555
1595334600000|2020-07-21 12:30:00|11450.2|11449.6|11448.5|11447.9|11452.6|11452|11445.5|11444.8|613
1595334900000|2020-07-21 12:35:00|11448.6|11448|11448.8|11448.2|11451.9|11451.3|11447.4|11446.8|446
1595335200000|2020-07-21 12:40:00|11448.7|11448.1|11447.4|11446.8|11449|11448.4|11445.4|11444.8|451
1595335500000|2020-07-21 12:45:00|11448|11447.1|11449.5|11448.9|11450.1|11449.5|11445.7|11444.8|506
1595335800000|2020-07-21 12:50:00|11449.4|11448.8|11450.9|11450.3|11451.2|11450.6|11448.8|11448.1|441
1595336100000|2020-07-21 12:55:00|11451|11450.4|11439.3|11438.4|11451|11450.4|11436.7|11436.1|900
1595336400000|2020-07-21 13:00:00|11439.2|11438.3|11444.5|11443.9|11446.2|11445.4|11439.2|11438.3|845
1595336700000|2020-07-21 13:05:00|11444.4|11443.8|11436.2|11435.6|11447.2|11446.6|11435.4|11434.8|741
1595337000000|2020-07-21 13:10:00|11436.1|11435.5|11431.2|11430.3|11438.2|11437.4|11425.5|11424.8|1015
1595337300000|2020-07-21 13:15:00|11431.1|11430.2|11434|11433.4|11436.5|11435.6|11430.4|11429.8|795
1595337600000|2020-07-21 13:20:00|11434.1|11433.5|11434.4|11433.8|11437.1|11436.5|11431.5|11430.6|640
1595337900000|2020-07-21 13:25:00|11434.2|11433.3|11439.8|11439.2|11442.6|11442|11433.9|11433.3|738
1595338200000|2020-07-21 13:30:00|11439.7|11439.1|11442|11441.4|11443.2|11442.6|11436.4|11435.7|795
1595338500000|2020-07-21 13:35:00|11441.9|11441.3|11444.8|11443.9|11445.2|11444.6|11439.4|11438.7|736
1595338800000|2020-07-21 13:40:00|11444.6|11444|11444|11443.4|11445.6|11444.9|11442.4|11441.8|564
1595339100000|2020-07-21 13:45:00|11444.1|11443.5|11445.7|11445.1|11448.1|11447.5|11443.5|11442.8|694
1595339400000|2020-07-21 13:50:00|11445.6|11445|11458.9|11458|11459.7|11458.9|11445.3|11444.7|730
1595339700000|2020-07-21 13:55:00|11458.8|11457.9|11459.9|11459|11461.6|11461|11454.7|11453.9|921
1595340000000|2020-07-21 14:00:00|11459.7|11458.8|11459.6|11458.7|11460.6|11459.8|11455.3|11454.5|708
1595340300000|2020-07-21 14:05:00|11459.7|11458.8|11455|11454.4|11461.4|11460.8|11451.7|11450.8|759
1595340600000|2020-07-21 14:10:00|11455.1|11454.5|11456.9|11456.3|11459.9|11459.3|11453|11452.4|766
1595340900000|2020-07-21 14:15:00|11457.3|11456.4|11475.2|11474.6|11476.3|11475.7|11457.3|11456.4|1111
1595341200000|2020-07-21 14:20:00|11475.1|11474.2|11479.3|11478.7|11480.4|11479.7|11474.9|11474.2|954
1595341500000|2020-07-21 14:25:00|11479.1|11478.5|11468.2|11467.6|11480|11479.4|11467.4|11466.7|1031
1595341800000|2020-07-21 14:30:00|11468.4|11467.5|11476.5|11475.6|11476.8|11476.2|11467.9|11467.3|888
1595342100000|2020-07-21 14:35:00|11476.3|11475.7|11472.6|11472|11476.3|11475.7|11468.3|11467.6|839
1595342400000|2020-07-21 14:40:00|11473.1|11472.2|11479.7|11479.1|11479.8|11479.2|11472.5|11471.8|819
1595342700000|2020-07-21 14:45:00|11480.3|11479.7|11483.5|11482.9|11484.3|11483.7|11478|11477.3|752
1595343000000|2020-07-21 14:50:00|11483.6|11483|11481.8|11481.2|11487.7|11486.8|11477.4|11476.6|980
1595343300000|2020-07-21 14:55:00|11481.9|11481.3|11487.8|11487.2|11489.3|11488.7|11481|11480.3|995
1595343600000|2020-07-21 15:00:00|11487.9|11487.3|11486.9|11486.3|11490.2|11489.6|11485.6|11485|778
1595343900000|2020-07-21 15:05:00|11487|11486.4|11484.5|11483.6|11490.2|11489.5|11483.2|11482.3|607
1595344200000|2020-07-21 15:10:00|11484.4|11483.5|11489.8|11489.2|11490.1|11489.5|11484.3|11483.5|669
1595344500000|2020-07-21 15:15:00|11489.6|11489|11493.3|11492.7|11493.9|11493.3|11488.3|11487.7|638
1595344800000|2020-07-21 15:20:00|11493.2|11492.6|11492.7|11491.8|11495.2|11494.6|11492.4|11491.6|597
1595345100000|2020-07-21 15:25:00|11492.9|11492.3|11491.9|11491|11493.5|11492.7|11487.1|11486.2|741
1595345400000|2020-07-21 15:30:00|11492|11491.1|11488.8|11487.9|11492.9|11492|11488.8|11487.9|654
1595345700000|2020-07-21 15:35:00|11488.9|11488|11493.2|11492.3|11493.4|11492.5|11488.7|11487.8|457
1595346000000|2020-07-21 15:40:00|11493.1|11492.2|11493.6|11492.7|11495.6|11495|11492.5|11491.6|562
1595346300000|2020-07-21 15:45:00|11493.9|11493|11495.2|11494.3|11495.5|11494.7|11493.5|11492.7|495
1595346600000|2020-07-21 15:50:00|11495.3|11494.6|11491.8|11491.2|11495.5|11494.7|11490.8|11489.9|538
1595346900000|2020-07-21 15:55:00|11491.9|11491.3|11494.1|11493.2|11495.4|11494.6|11490.2|11489.5|558
1595347200000|2020-07-21 16:00:00|11494|11493.1|11496.6|11495.7|11497.7|11496.9|11493.6|11492.7|586
1595347500000|2020-07-21 16:05:00|11496.4|11495.8|11497.5|11496.6|11500.3|11499.7|11495.5|11494.8|783
1595347800000|2020-07-21 16:10:00|11497.4|11496.5|11493.1|11492.2|11498.1|11497.4|11491.9|11491|786
1595348100000|2020-07-21 16:15:00|11493.2|11492.3|11495.7|11494.8|11496.7|11495.8|11492.9|11492|465
1595348400000|2020-07-21 16:20:00|11495.8|11494.9|11505.8|11504.9|11507.5|11506.4|11495|11494.1|822
1595348700000|2020-07-21 16:25:00|11505.7|11504.8|11513.3|11512.4|11514.5|11513.6|11504.9|11504|827
1595349000000|2020-07-21 16:30:00|11513.2|11512.3|11510.3|11509.4|11516.8|11516|11509.1|11508.2|819
1595349300000|2020-07-21 16:35:00|11510.2|11509.3|11507.1|11506.5|11510.7|11509.9|11506.4|11505.5|648
1595349600000|2020-07-21 16:40:00|11507.3|11506.7|11511.7|11511.1|11513.8|11512.9|11507.3|11506.6|557
1595349900000|2020-07-21 16:45:00|11511.6|11511|11514.3|11513.4|11515.3|11514.7|11511.1|11510.4|538
1595350200000|2020-07-21 16:50:00|11514.1|11513.5|11514.5|11513.9|11517.9|11517.3|11513.8|11513|581
1595350500000|2020-07-21 16:55:00|11514.6|11514|11516.7|11515.8|11517.5|11516.8|11513.7|11512.9|626
1595350800000|2020-07-21 17:00:00|11516.6|11516|11515.5|11514.9|11519|11518.3|11512.9|11512.1|597
1595351100000|2020-07-21 17:05:00|11515.6|11515|11515|11514.4|11516|11515.4|11513.1|11512.5|339
1595351400000|2020-07-21 17:10:00|11515.1|11514.5|11516.5|11515.9|11516.8|11516|11514.6|11513.9|307
1595351700000|2020-07-21 17:15:00|11516.4|11515.8|11517.1|11516.5|11518.6|11517.8|11515.1|11514.3|450
1595352000000|2020-07-21 17:20:00|11516.9|11516.3|11517|11516.4|11518.5|11517.8|11516.5|11515.7|353
1595352300000|2020-07-21 17:25:00|11516.8|11516.2|11518.6|11517.7|11518.8|11518.1|11514.9|11514.2|381
1595352600000|2020-07-21 17:30:00|11518.4|11517.8|11527.9|11527|11529.3|11528.5|11517.9|11517.3|642
1595352900000|2020-07-21 17:35:00|11528.1|11527.2|11530.6|11530|11531.8|11531|11527.7|11526.9|522
1595353200000|2020-07-21 17:40:00|11530.7|11529.8|11533.8|11532.9|11535.2|11534.4|11530.4|11529.7|602
1595353500000|2020-07-21 17:45:00|11533.7|11532.8|11537.6|11537|11539.7|11538.8|11532.7|11532.1|561
1595353800000|2020-07-21 17:50:00|11537.5|11536.9|11534.6|11534|11539.5|11538.9|11534.2|11533.6|602
1595354100000|2020-07-21 17:55:00|11534.5|11533.9|11534|11533.4|11537.2|11536.5|11533.2|11532.6|573
1595354400000|2020-07-21 18:00:00|11534.2|11533.3|11538.1|11537.5|11538.3|11537.7|11533.4|11532.8|596
1595354700000|2020-07-21 18:05:00|11538|11537.4|11539|11538.4|11540.2|11539.5|11537.5|11536.8|585
1595355000000|2020-07-21 18:10:00|11539.2|11538.6|11539.5|11538.6|11540.1|11539.4|11537.7|11536.8|347
1595355300000|2020-07-21 18:15:00|11539.6|11538.7|11531.6|11530.7|11540.2|11539.5|11531.1|11530.2|452
1595355600000|2020-07-21 18:20:00|11531.7|11530.8|11528.7|11528.1|11533.3|11532.4|11528.1|11527.5|433
1595355900000|2020-07-21 18:25:00|11528.8|11528.2|11532.3|11531.4|11532.8|11532.1|11527.9|11527.1|498
1595356200000|2020-07-21 18:30:00|11532.5|11531.6|11531.3|11530.7|11533.5|11532.6|11529.8|11528.9|384
1595356500000|2020-07-21 18:35:00|11531.2|11530.6|11532.4|11531.8|11533|11532.4|11528.3|11527.5|452
1595356800000|2020-07-21 18:40:00|11532.5|11531.9|11533|11532.1|11535.8|11535|11532.2|11531.5|404
1595357100000|2020-07-21 18:45:00|11532.9|11532.3|11529.7|11529.1|11533.8|11533.2|11529.7|11528.9|338
1595357400000|2020-07-21 18:50:00|11529.8|11529.2|11527.8|11527.2|11530.5|11529.8|11527.6|11526.8|373
1595357700000|2020-07-21 18:55:00|11527.9|11527.3|11531.2|11530.6|11532.5|11531.9|11527.2|11526.5|489
1595358000000|2020-07-21 19:00:00|11531.3|11530.7|11533.2|11532.3|11533.6|11532.9|11531.2|11530.5|610
1595358300000|2020-07-21 19:05:00|11533.3|11532.4|11528.9|11528.3|11535.1|11534.4|11528.8|11528.2|414
1595358600000|2020-07-21 19:10:00|11528.8|11528.2|11526.3|11525.7|11530.4|11529.8|11523.3|11522.5|570
1595358900000|2020-07-21 19:15:00|11526.4|11525.8|11526.6|11525.7|11527.6|11527|11525|11524.2|557
1595359200000|2020-07-21 19:20:00|11526.5|11525.9|11528|11527.1|11529.2|11528.4|11526|11525.2|491
1595359500000|2020-07-21 19:25:00|11527.8|11526.9|11529.5|11528.9|11530.6|11529.9|11527.6|11526.8|475
1595359800000|2020-07-21 19:30:00|11529.7|11528.8|11530.1|11529.2|11530.5|11529.8|11528.4|11527.7|516
1595360100000|2020-07-21 19:35:00|11530.3|11529.4|11523.4|11522.5|11530.4|11529.8|11522.3|11521.7|610
1595360400000|2020-07-21 19:40:00|11523.5|11522.6|11522.7|11522.1|11525.8|11524.9|11521.9|11521.2|517
1595360700000|2020-07-21 19:45:00|11522.8|11521.9|11527.1|11526.5|11527.4|11526.6|11522.8|11521.9|406
1595361000000|2020-07-21 19:50:00|11527|11526.4|11523|11522.1|11527|11526.4|11520.7|11520.1|587
1595361300000|2020-07-21 19:55:00|11522.7|11521.9|11525.9|11525.3|11526.3|11525.7|11520.1|11519.3|773
1595361600000|2020-07-21 20:00:00|11525.8|11525.2|11524.2|11523.3|11526.6|11525.7|11523.1|11522.2|424
1595361900000|2020-07-21 20:05:00|11524.1|11523.2|11524.4|11523.5|11525.5|11524.9|11523.5|11522.6|238
1595362200000|2020-07-21 20:10:00|11524.1|11523.2|11523.2|11522.3|11524.5|11523.6|11523|11522.1|197
1595362500000|2020-07-21 20:15:00|11523.1|11522.2|11522.4|11521.5|11523.9|11523|11522.1|11521.2|199
1595362800000|2020-07-21 20:20:00|11522.5|11521.6|11521.1|11520.2|11522.5|11521.8|11521|11520.1|126
1595363100000|2020-07-21 20:25:00|11521.2|11520.6|11521.9|11521|11523.7|11522.8|11521|11520.1|174
1595363400000|2020-07-21 20:30:00|11522|11521.1|11522.9|11522.3|11523.2|11522.6|11522|11521.1|147
1595363700000|2020-07-21 20:35:00|11523|11522.1|11522.6|11521.7|11523|11522.3|11522|11521.3|166
1595364000000|2020-07-21 20:40:00|11522.5|11521.6|11522.3|11521.4|11522.8|11522.1|11521.3|11520.6|154
1595364300000|2020-07-21 20:45:00|11522.4|11521.5|11523.5|11522.6|11523.9|11523.1|11522.3|11521.5|202
1595364600000|2020-07-21 20:50:00|11523.6|11522.7|11522.7|11521.8|11523.6|11522.7|11522|11520.9|253
1595364900000|2020-07-21 20:55:00|11522.8|11521.9|11527.7|11526.4|11529.9|11528.8|11522.7|11521.8|740
1595365200000|2020-07-21 21:00:00|11527.8|11526.5|11530.1|11527|11532.5|11528.2|11527.1|11521.6|113
1595365500000|2020-07-21 21:05:00|11529.9|11526.9|11533.4|11530.3|11534.2|11530.4|11529.7|11526.5|359
1595365800000|2020-07-21 21:10:00|11533.5|11530.2|11529.4|11525.4|11536.3|11530.6|11529.3|11525.3|304
1595366100000|2020-07-21 21:15:00|11529.3|11525.5|11532.4|11527.4|11533.3|11529.5|11528.8|11525.2|342
1595366400000|2020-07-21 21:20:00|11532.3|11527.5|11531.4|11527.8|11533.1|11529.3|11531.3|11526.1|353
1595366700000|2020-07-21 21:25:00|11531.3|11527.5|11532|11528.1|11533.7|11528.9|11530|11527.3|221
1595367000000|2020-07-21 21:30:00|11531.9|11528.2|11532.2|11527.8|11533.6|11529|11530.6|11527.7|237
1595367300000|2020-07-21 21:35:00|11532|11527.7|11532.8|11530.3|11533|11530.3|11531.9|11527.6|244
1595367600000|2020-07-21 21:40:00|11532.7|11530.4|11532.4|11529.8|11533|11530.7|11532|11529.6|309
1595367900000|2020-07-21 21:45:00|11532.3|11529.9|11532|11529.9|11532.4|11530.3|11531.4|11529.3|205
1595368200000|2020-07-21 21:50:00|11531.8|11530|11533.3|11530.7|11533.6|11530.9|11530.8|11529.6|280
1595368500000|2020-07-21 21:55:00|11533.4|11530.6|11534|11531.1|11534.4|11531.7|11533.1|11530.4|323
1595368800000|2020-07-21 22:00:00|11533.9|11531.2|11533.4|11532.2|11534.4|11533|11532.7|11531|666
1595369100000|2020-07-21 22:05:00|11533.2|11532.5|11531.2|11530.3|11533.4|11532.5|11531.1|11530|255
1595369400000|2020-07-21 22:10:00|11531.4|11530.5|11533.5|11532.6|11533.9|11533|11531.3|11530.2|183
1595369700000|2020-07-21 22:15:00|11533.2|11532.3|11534.3|11533.1|11534.4|11533.4|11531.7|11530.7|185
1595370000000|2020-07-21 22:20:00|11534.2|11533.4|11532.7|11531.8|11534.9|11534|11532.7|11531.7|300
1595370300000|2020-07-21 22:25:00|11532.8|11531.9|11532.7|11531.8|11533.9|11533|11532.4|11531.3|186
1595370600000|2020-07-21 22:30:00|11532.8|11531.9|11533|11532.1|11533.1|11532.2|11532.2|11531.1|217
1595370900000|2020-07-21 22:35:00|11532.9|11532|11533.5|11532.6|11534.4|11533.4|11532.6|11531.6|252
1595371200000|2020-07-21 22:40:00|11533.6|11532.5|11532.3|11531.4|11534.1|11533.1|11532.1|11531|245
1595371500000|2020-07-21 22:45:00|11532.2|11531.3|11531.8|11530.9|11532.3|11531.4|11531.3|11530.4|179
1595371800000|2020-07-21 22:50:00|11531.9|11531|11531.5|11530.6|11532.3|11531.3|11531.2|11530.3|223
1595372100000|2020-07-21 22:55:00|11531.7|11530.8|11532.7|11531.8|11532.9|11532|11531.4|11530.4|163
1595372400000|2020-07-21 23:00:00|11533.2|11532.6|11533.2|11532.3|11534.1|11533.2|11532|11531.1|274
1595372700000|2020-07-21 23:05:00|11533.5|11532.6|11533.5|11532.9|11533.8|11532.9|11531|11530.3|214
1595373000000|2020-07-21 23:10:00|11533.6|11532.7|11532.1|11531.2|11534.3|11533.5|11531.6|11530.7|218
1595373300000|2020-07-21 23:15:00|11532|11531.1|11531.8|11530.9|11532.2|11531.4|11531|11530.1|195
1595373600000|2020-07-21 23:20:00|11531.7|11530.8|11531.5|11530.6|11532.3|11531.4|11531.1|11530.2|155
1595373900000|2020-07-21 23:25:00|11531.6|11530.7|11530.8|11529.9|11531.9|11531|11530.1|11529.2|198
1595374200000|2020-07-21 23:30:00|11530.7|11529.8|11530.5|11529.6|11531.2|11530.3|11530.1|11529.2|193
1595374500000|2020-07-21 23:35:00|11530.6|11529.7|11531.6|11530.7|11531.8|11530.9|11530.5|11529.6|107
1595374800000|2020-07-21 23:40:00|11531.7|11530.8|11537.4|11536.5|11537.5|11536.6|11531.6|11530.7|306
1595375100000|2020-07-21 23:45:00|11537.5|11536.6|11539.5|11538.9|11542.7|11541.8|11537.4|11536.5|340
1595375400000|2020-07-21 23:50:00|11539.7|11538.8|11539.7|11538.8|11541.9|11541.2|11539.3|11538.4|367
1595375700000|2020-07-21 23:55:00|11539.8|11538.9|11535.3|11534.4|11540.1|11539.2|11534|11533.1|407
1595376000000|2020-07-22 00:00:00|11535.5|11534.7|11537|11536.1|11537.4|11536.6|11533.6|11532.7|564
1595376300000|2020-07-22 00:05:00|11536.9|11536|11534.7|11533.8|11538.3|11537.5|11534.6|11533.7|308
1595376600000|2020-07-22 00:10:00|11534.8|11533.9|11535.1|11534.2|11536.4|11535.5|11532.9|11532.2|313
1595376900000|2020-07-22 00:15:00|11535|11534.4|11537.6|11536.7|11539.2|11538.5|11534.1|11533.2|393
1595377200000|2020-07-22 00:20:00|11537.5|11536.6|11536.6|11535.7|11538.8|11537.9|11535|11534.3|326
1595377500000|2020-07-22 00:25:00|11536.7|11535.8|11534|11533.1|11537.9|11537.2|11533.7|11533|374
1595377800000|2020-07-22 00:30:00|11533.7|11532.7|11532|11531.1|11533.7|11532.9|11530.5|11529.8|465
1595378100000|2020-07-22 00:35:00|11532.1|11531.2|11534.2|11533.3|11534.3|11533.5|11530.1|11529.3|303
1595378400000|2020-07-22 00:40:00|11534.3|11533.4|11532.3|11531.7|11534.3|11533.5|11531.8|11531.2|310
1595378700000|2020-07-22 00:45:00|11532.2|11531.6|11531.9|11531|11533.6|11532.7|11531.5|11530.6|323
1595379000000|2020-07-22 00:50:00|11532|11531.1|11533.7|11532.8|11534.3|11533.6|11530.5|11529.6|565
1595379300000|2020-07-22 00:55:00|11533.6|11532.7|11531.6|11530.7|11534.5|11533.6|11531.2|11530.4|504
1595379600000|2020-07-22 01:00:00|11531.4|11530.5|11532.1|11531.2|11535.1|11534.5|11530.6|11529.8|561
1595379900000|2020-07-22 01:05:00|11532|11531.1|11534|11533.4|11534.2|11533.4|11529.7|11529.1|457
1595380200000|2020-07-22 01:10:00|11534.1|11533.5|11540.5|11539.6|11540.8|11539.9|11532.1|11531.3|608
1595380500000|2020-07-22 01:15:00|11540.6|11539.7|11540.3|11539.7|11540.8|11539.9|11537.7|11536.8|588
1595380800000|2020-07-22 01:20:00|11540.2|11539.6|11538.2|11537.3|11542.2|11541.4|11537.7|11536.8|570
1595381100000|2020-07-22 01:25:00|11538.1|11537.2|11537.1|11536.2|11538.2|11537.3|11535.1|11534.3|458
1595381400000|2020-07-22 01:30:00|11537.3|11536.4|11538.8|11537.9|11539|11538.2|11536.3|11535.4|432
1595381700000|2020-07-22 01:35:00|11538.9|11538|11534|11533.1|11540.3|11539.4|11533.6|11532.8|449
1595382000000|2020-07-22 01:40:00|11534.1|11533.2|11534.1|11533.5|11535.3|11534.5|11532.6|11531.8|528
1595382300000|2020-07-22 01:45:00|11534.2|11533.6|11537|11536.1|11537.1|11536.3|11532.8|11532.1|465
1595382600000|2020-07-22 01:50:00|11537.1|11536.2|11539.5|11538.6|11540.7|11539.9|11534.8|11533.9|436
1595382900000|2020-07-22 01:55:00|11539.6|11538.7|11540.3|11539.4|11540.6|11539.8|11538.1|11537.2|395
1595383200000|2020-07-22 02:00:00|11540.2|11539.3|11538.6|11538|11541|11540.4|11537.7|11537|489
1595383500000|2020-07-22 02:05:00|11538.5|11537.9|11539.5|11538.6|11540.3|11539.5|11537.9|11537|395
1595383800000|2020-07-22 02:10:00|11539.6|11538.7|11536|11535.4|11539.7|11538.9|11534.7|11533.9|497
1595384100000|2020-07-22 02:15:00|11535.9|11535.3|11538.2|11537.3|11538.2|11537.5|11535.1|11534.3|373
1595384400000|2020-07-22 02:20:00|11538|11537.1|11538|11537.1|11539.4|11538.6|11537.3|11536.6|294
1595384700000|2020-07-22 02:25:00|11538.1|11537.2|11540.5|11539.9|11540.7|11539.9|11538.1|11537.2|298
1595385000000|2020-07-22 02:30:00|11540.6|11539.7|11540.6|11539.7|11541.3|11540.6|11538.3|11537.6|408
1595385300000|2020-07-22 02:35:00|11540.7|11539.8|11541.5|11540.6|11542.4|11541.6|11540.7|11539.8|328
1595385600000|2020-07-22 02:40:00|11541.6|11540.7|11539.6|11539|11542.1|11541.4|11538.9|11538.3|250
1595385900000|2020-07-22 02:45:00|11539.8|11538.9|11541.8|11540.9|11542.4|11541.8|11539.8|11538.9|327
1595386200000|2020-07-22 02:50:00|11541.9|11541|11541.9|11541.3|11542.3|11541.6|11541.3|11540.5|269
1595386500000|2020-07-22 02:55:00|11541.8|11541.2|11545.9|11545|11546.4|11545.7|11541.8|11541.1|456
1595386800000|2020-07-22 03:00:00|11545.8|11544.9|11546.8|11545.9|11546.9|11546.1|11544.1|11543.5|404
1595387100000|2020-07-22 03:05:00|11547|11546.4|11546.3|11545.4|11547.4|11546.7|11546|11545.2|238
1595387400000|2020-07-22 03:10:00|11546.2|11545.3|11545.3|11544.7|11546.3|11545.5|11544.6|11543.8|277
1595387700000|2020-07-22 03:15:00|11545.2|11544.6|11542.6|11541.7|11545.6|11545|11542.4|11541.5|205
1595388000000|2020-07-22 03:20:00|11542.5|11541.6|11541.2|11540.3|11543.2|11542.3|11540.2|11539.4|315
1595388300000|2020-07-22 03:25:00|11541.3|11540.4|11541|11540.1|11541.8|11541|11540.1|11539.3|297
1595388600000|2020-07-22 03:30:00|11540.9|11540.3|11542.8|11542.2|11543.2|11542.4|11540.4|11539.6|249
1595388900000|2020-07-22 03:35:00|11542.7|11542.1|11541.2|11540.3|11543.5|11542.9|11541.1|11540.2|292
1595389200000|2020-07-22 03:40:00|11541.1|11540.2|11540.9|11540.3|11541.9|11541.1|11540.5|11539.8|234
1595389500000|2020-07-22 03:45:00|11541|11540.4|11540.5|11539.6|11541.7|11540.8|11540|11539.3|246
1595389800000|2020-07-22 03:50:00|11540.4|11539.5|11540.6|11539.7|11541.5|11540.6|11540.1|11539.2|158
1595390100000|2020-07-22 03:55:00|11540.4|11539.5|11541|11540.1|11541.2|11540.4|11540.1|11539.2|223
1595390400000|2020-07-22 04:00:00|11540.9|11540|11540.2|11539.6|11540.9|11540.2|11540.1|11539.2|168
1595390700000|2020-07-22 04:05:00|11540.1|11539.5|11541|11540.1|11541|11540.3|11539.4|11538.5|169
1595391000000|2020-07-22 04:10:00|11540.9|11540|11541|11540.1|11542.1|11541.3|11540.5|11539.8|218
1595391300000|2020-07-22 04:15:00|11541.1|11540.2|11538.4|11537.5|11541.1|11540.2|11537.2|11536.6|190
1595391600000|2020-07-22 04:20:00|11538.3|11537.4|11538|11537.1|11538.4|11537.7|11536.8|11536|234
1595391900000|2020-07-22 04:25:00|11537.8|11537.2|11538.7|11537.8|11540.1|11539.2|11537.6|11536.8|260
1595392200000|2020-07-22 04:30:00|11538.5|11537.9|11537|11536.1|11538.9|11538.2|11536.3|11535.7|282
1595392500000|2020-07-22 04:35:00|11537.1|11536.2|11536.9|11536|11537.5|11536.8|11536.5|11535.6|303
1595392800000|2020-07-22 04:40:00|11537|11536.1|11539.2|11538.3|11539.2|11538.3|11536.7|11536|254
1595393100000|2020-07-22 04:45:00|11539.1|11538.2|11537|11536.1|11539.1|11538.2|11536.8|11536|200
1595393400000|2020-07-22 04:50:00|11536.9|11536.3|11537.8|11537.2|11540.4|11539.5|11536.8|11536|328
1595393700000|2020-07-22 04:55:00|11537.9|11537.3|11539.4|11538.8|11542.1|11541.3|11537.5|11536.9|438
1595394000000|2020-07-22 05:00:00|11539.5|11538.9|11537.9|11537.3|11539.6|11538.9|11537.3|11536.5|422
1595394300000|2020-07-22 05:05:00|11538|11537.1|11538.8|11537.9|11539|11538.1|11535.6|11534.7|363
1595394600000|2020-07-22 05:10:00|11538.7|11537.8|11537.4|11536.5|11539.1|11538.2|11536.4|11535.7|237
1595394900000|2020-07-22 05:15:00|11537.3|11536.4|11541.9|11541|11542.3|11541.7|11536.5|11535.7|325
1595395200000|2020-07-22 05:20:00|11541.8|11540.9|11541.6|11540.7|11544.1|11543.3|11540.5|11539.8|351
1595395500000|2020-07-22 05:25:00|11541.8|11540.9|11541.7|11541.1|11544.1|11543.2|11541.2|11540.3|316
1595395800000|2020-07-22 05:30:00|11541.6|11541|11540.8|11539.9|11543.6|11542.7|11540.3|11539.6|381
1595396100000|2020-07-22 05:35:00|11540.7|11539.8|11538.5|11537.9|11541.2|11540.3|11538.4|11537.8|297
1595396400000|2020-07-22 05:40:00|11538.4|11537.5|11536.3|11535.4|11538.5|11537.9|11535.7|11535|296
1595396700000|2020-07-22 05:45:00|11536.4|11535.5|11538.2|11537.3|11538.5|11537.6|11536.1|11535.3|364
1595397000000|2020-07-22 05:50:00|11538.3|11537.4|11535.9|11535.3|11538.7|11537.8|11535.5|11534.7|446
1595397300000|2020-07-22 05:55:00|11535.8|11535.2|11539.9|11539|11540|11539.1|11535.4|11534.8|420
1595397600000|2020-07-22 06:00:00|11540|11539.1|11534.9|11534|11543.2|11542.3|11533.9|11533.1|720
1595397900000|2020-07-22 06:05:00|11534.8|11533.9|11529.8|11529.2|11535|11534.2|11529.7|11528.9|661
1595398200000|2020-07-22 06:10:00|11529.9|11529|11529|11528.1|11532.2|11531.6|11527.6|11526.8|727
1595398500000|2020-07-22 06:15:00|11529.1|11528.2|11526.3|11525.4|11530.3|11529.6|11526|11525.1|723
1595398800000|2020-07-22 06:20:00|11526|11525.1|11522.1|11521.2|11528.1|11527.5|11521.9|11521.1|682
1595399100000|2020-07-22 06:25:00|11521.8|11520.9|11522.6|11522|11522.9|11522.2|11519.5|11518.9|723
1595399400000|2020-07-22 06:30:00|11522.7|11522.1|11526.3|11525.7|11527.1|11526.5|11522.7|11522.1|577
1595399700000|2020-07-22 06:35:00|11526.4|11525.8|11530|11529.4|11530.8|11530.1|11526.2|11525.6|512
1595400000000|2020-07-22 06:40:00|11530.2|11529.3|11529.5|11528.9|11530.6|11530|11526.4|11525.8|444
1595400300000|2020-07-22 06:45:00|11529.6|11528.7|11534.8|11534.2|11536.8|11536.1|11529.4|11528.7|546
1595400600000|2020-07-22 06:50:00|11534.9|11534.3|11534.6|11534|11535.4|11534.8|11533.2|11532.6|476
1595400900000|2020-07-22 06:55:00|11534.5|11533.9|11532.2|11531.3|11536.7|11535.9|11532.2|11531.3|592
1595401200000|2020-07-22 07:00:00|11532|11531.1|11539.2|11538.6|11539.8|11539|11531.4|11530.7|776
1595401500000|2020-07-22 07:05:00|11539.1|11538.5|11543.5|11542.9|11543.9|11543.3|11538.2|11537.3|827
1595401800000|2020-07-22 07:10:00|11543.4|11542.8|11544.1|11543.5|11546.1|11545.5|11539.5|11538.9|694
1595402100000|2020-07-22 07:15:00|11544.2|11543.6|11543.5|11542.9|11544.2|11543.6|11538.3|11537.4|778
1595402400000|2020-07-22 07:20:00|11543.6|11543|11533.3|11532.4|11543.8|11543.1|11532.6|11531.8|841
1595402700000|2020-07-22 07:25:00|11533.1|11532.5|11525.8|11525.2|11534.2|11533.3|11520.9|11520|1094
1595403000000|2020-07-22 07:30:00|11526.1|11525.5|11516.3|11515.4|11527.2|11526.6|11515.6|11514.8|1160
1595403300000|2020-07-22 07:35:00|11515.8|11515.2|11510.4|11509.8|11517.2|11516.5|11508.1|11507.4|1363
1595403600000|2020-07-22 07:40:00|11510.6|11509.7|11519.2|11518.3|11523.9|11523.2|11510.1|11509.5|1361
1595403900000|2020-07-22 07:45:00|11519|11518.4|11523.9|11523|11524.1|11523.2|11515.2|11514.4|1167
1595404200000|2020-07-22 07:50:00|11523.7|11522.8|11528|11527.4|11528.9|11528.3|11522.1|11521.4|1051
1595404500000|2020-07-22 07:55:00|11527.9|11527.3|11519.2|11518.3|11528.3|11527.6|11511.5|11510.6|1287
1595404800000|2020-07-22 08:00:00|11518.6|11518|11524.2|11523.3|11524.4|11523.5|11517.6|11516.7|1163
1595405100000|2020-07-22 08:05:00|11524|11523.1|11529.9|11529.3|11530.4|11529.6|11522.7|11521.9|1121
1595405400000|2020-07-22 08:10:00|11530|11529.1|11531.7|11530.8|11532.5|11531.7|11525.1|11524.5|1129
1595405700000|2020-07-22 08:15:00|11531.6|11530.7|11526.5|11525.9|11531.6|11530.7|11524.3|11523.4|954
1595406000000|2020-07-22 08:20:00|11526.6|11526|11522.7|11522.1|11527.8|11527|11521|11520.4|915
1595406300000|2020-07-22 08:25:00|11522.6|11522|11517.4|11516.5|11522.9|11522.2|11516.3|11515.5|934
1595406600000|2020-07-22 08:30:00|11517.3|11516.4|11518.8|11518.2|11523.6|11523|11515.6|11515|930
1595406900000|2020-07-22 08:35:00|11518.9|11518.3|11514.3|11513.7|11521.2|11520.4|11513.7|11513.1|1002
1595407200000|2020-07-22 08:40:00|11514.5|11513.9|11510.7|11510.1|11518.5|11517.7|11510.5|11509.9|931
1595407500000|2020-07-22 08:45:00|11510.4|11509.8|11518.3|11517.4|11519|11518.4|11507.3|11506.4|1021
1595407800000|2020-07-22 08:50:00|11517.9|11517.3|11523.4|11522.8|11523.5|11522.8|11515.1|11514.5|833
1595408100000|2020-07-22 08:55:00|11523.3|11522.7|11522.8|11521.9|11524.9|11524|11520.1|11519.5|671
1595408400000|2020-07-22 09:00:00|11522.9|11522|11521.1|11520.2|11524.6|11523.7|11520|11519.1|651
1595408700000|2020-07-22 09:05:00|11521|11520.1|11517.4|11516.5|11522.5|11521.8|11517.4|11516.5|774
1595409000000|2020-07-22 09:10:00|11517.8|11516.9|11529.8|11529.2|11530.3|11529.6|11517.1|11516.4|877
1595409300000|2020-07-22 09:15:00|11529.7|11529.1|11529.6|11528.7|11530.5|11529.7|11525.8|11525.1|749
1595409600000|2020-07-22 09:20:00|11529.4|11528.8|11532.6|11532|11533.9|11533.1|11528|11527.3|777
1595409900000|2020-07-22 09:25:00|11532.7|11532.1|11533|11532.1|11536.3|11535.6|11528.3|11527.4|730
1595410200000|2020-07-22 09:30:00|11533.1|11532.2|11536|11535.1|11536.1|11535.4|11530.2|11529.4|836
1595410500000|2020-07-22 09:35:00|11535.9|11535.3|11540|11539.4|11540.2|11539.6|11533|11532.2|809
1595410800000|2020-07-22 09:40:00|11539.9|11539.3|11543|11542.4|11544.4|11543.7|11538.9|11538.3|763
1595411100000|2020-07-22 09:45:00|11542.9|11542.3|11541.3|11540.7|11543.1|11542.5|11536.6|11535.7|704
1595411400000|2020-07-22 09:50:00|11541.2|11540.6|11537.7|11537.1|11542.4|11541.8|11536.9|11536.2|621
1595411700000|2020-07-22 09:55:00|11537.5|11536.9|11545.1|11544.5|11547.3|11546.4|11536.5|11535.9|750
1595412000000|2020-07-22 10:00:00|11545|11544.4|11546.2|11545.6|11547.3|11546.6|11543.9|11543.1|768
1595412300000|2020-07-22 10:05:00|11546.1|11545.5|11563.3|11562.4|11564.1|11563.2|11542.3|11541.7|1048
1595412600000|2020-07-22 10:10:00|11563.6|11562.7|11571.3|11570.7|11572.3|11571.6|11561.6|11560.7|1313
1595412900000|2020-07-22 10:15:00|11571.2|11570.6|11575.8|11575.2|11577.4|11576.5|11570.2|11569.5|952
1595413200000|2020-07-22 10:20:00|11575.9|11575.3|11582.9|11582|11584.1|11583.4|11575.9|11575|911
1595413500000|2020-07-22 10:25:00|11582.7|11582.1|11576.3|11575.7|11582.7|11582.1|11575.6|11574.8|877
1595413800000|2020-07-22 10:30:00|11576.2|11575.3|11571.9|11571.3|11576.6|11575.9|11569.9|11569.2|939
1595414100000|2020-07-22 10:35:00|11571.5|11570.9|11572.4|11571.8|11578.4|11577.7|11570.8|11570|775
1595414400000|2020-07-22 10:40:00|11572.3|11571.7|11571|11570.4|11572.8|11572.2|11567.3|11566.5|710
1595414700000|2020-07-22 10:45:00|11571.1|11570.5|11568.9|11568.3|11573.9|11573.3|11568.7|11568.1|583
1595415000000|2020-07-22 10:50:00|11568.8|11568.2|11568|11567.4|11568.8|11568.2|11564|11563.3|713
1595415300000|2020-07-22 10:55:00|11568.1|11567.5|11569.2|11568.3|11569.4|11568.6|11567|11566.3|590
1595415600000|2020-07-22 11:00:00|11569|11568.4|11576.2|11575.6|11578.3|11577.6|11568.4|11567.7|849
1595415900000|2020-07-22 11:05:00|11576.3|11575.7|11570.4|11569.8|11576.3|11575.7|11567.8|11567.2|665
1595416200000|2020-07-22 11:10:00|11570.2|11569.6|11562|11561.1|11572.2|11571.4|11560.6|11559.8|817
1595416500000|2020-07-22 11:15:00|11561.9|11561|11564.2|11563.3|11568.9|11568|11561.4|11560.7|689
1595416800000|2020-07-22 11:20:00|11564.1|11563.2|11560.7|11560.1|11567.5|11566.8|11556.8|11555.9|848
1595417100000|2020-07-22 11:25:00|11560.9|11560.3|11568.4|11567.8|11568.6|11568|11560.9|11560.2|668
1595417400000|2020-07-22 11:30:00|11568.5|11567.9|11570.4|11569.5|11574.4|11573.8|11567.6|11567|750
1595417700000|2020-07-22 11:35:00|11570.5|11569.6|11574.6|11574|11575.8|11575.1|11567.7|11566.9|726
1595418000000|2020-07-22 11:40:00|11574.7|11574.1|11577.4|11576.8|11578.1|11577.5|11573.9|11573.2|681
1595418300000|2020-07-22 11:45:00|11577.3|11576.7|11578.1|11577.2|11578.2|11577.6|11575.6|11574.8|649
1595418600000|2020-07-22 11:50:00|11577.9|11577.3|11576.3|11575.4|11581.1|11580.5|11574.7|11574|732
1595418900000|2020-07-22 11:55:00|11576.2|11575.7|11578.7|11578.1|11579.2|11578.5|11573.7|11572.9|838
1595419200000|2020-07-22 12:00:00|11578.8|11578.2|11576.5|11575.6|11580.2|11579.4|11571.5|11570.7|1062
1595419500000|2020-07-22 12:05:00|11576.4|11575.5|11579.4|11578.5|11580.3|11579.6|11575|11574.3|750
1595419800000|2020-07-22 12:10:00|11579.3|11578.4|11578.7|11577.8|11580.5|11579.7|11577.4|11576.6|606
1595420100000|2020-07-22 12:15:00|11578.6|11578|11581.1|11580.5|11582.4|11581.8|11578|11577.4|619
1595420400000|2020-07-22 12:20:00|11581.2|11580.6|11589.1|11588.2|11592.3|11591.4|11579.6|11578.7|1020
1595420700000|2020-07-22 12:25:00|11589.2|11588.3|11585.9|11585.3|11589.7|11589.1|11585|11584.3|661
1595421000000|2020-07-22 12:30:00|11585.7|11585.1|11587.2|11586.3|11589.9|11589.1|11581.5|11580.6|768
1595421300000|2020-07-22 12:35:00|11587.3|11586.4|11600.2|11599.3|11600.2|11599.3|11586|11585.3|1005
1595421600000|2020-07-22 12:40:00|11600|11599.1|11591.5|11590.9|11600.4|11599.6|11590|11589.1|1007
1595421900000|2020-07-22 12:45:00|11591.7|11590.8|11598.4|11597.5|11598.4|11597.5|11587.4|11586.6|840
1595422200000|2020-07-22 12:50:00|11598.7|11597.8|11598.2|11597.3|11600.5|11599.6|11592.7|11591.8|931
1595422500000|2020-07-22 12:55:00|11598.1|11597.2|11596.3|11595.4|11600.6|11599.8|11593.8|11593.1|936
1595422800000|2020-07-22 13:00:00|11596.5|11595.6|11587.9|11587|11597.2|11596.6|11587.6|11586.7|953
1595423100000|2020-07-22 13:05:00|11588|11587.1|11588.1|11587.2|11591.2|11590.3|11585.8|11584.9|975
1595423400000|2020-07-22 13:10:00|11588|11587.1|11590.5|11589.6|11593.7|11593|11587.9|11587|791
1595423700000|2020-07-22 13:15:00|11590.4|11589.5|11584.6|11583.7|11590.6|11589.9|11582|11581.1|1117
1595424000000|2020-07-22 13:20:00|11584.5|11583.6|11581.9|11581|11586.8|11585.9|11578.4|11577.7|1157
1595424300000|2020-07-22 13:25:00|11582|11581.4|11586|11585.4|11586.8|11586|11581.6|11580.9|884
1595424600000|2020-07-22 13:30:00|11586.1|11585.2|11589.1|11588.5|11589.4|11588.7|11584.7|11583.8|1065
1595424900000|2020-07-22 13:35:00|11589.3|11588.7|11597|11596.1|11601.9|11601|11589.3|11588.4|1083
1595425200000|2020-07-22 13:40:00|11597.2|11596.3|11591.2|11590.3|11599.4|11598.5|11591.1|11590.2|800
1595425500000|2020-07-22 13:45:00|11591.5|11590.6|11593.7|11592.8|11593.9|11593|11585.8|11585|936
1595425800000|2020-07-22 13:50:00|11593.6|11592.7|11595.1|11594.2|11596.2|11595.3|11588.7|11587.8|698
1595426100000|2020-07-22 13:55:00|11595.3|11594.4|11591.2|11590.3|11595.8|11594.9|11588.9|11588|651
1595426400000|2020-07-22 14:00:00|11591.3|11590.4|11584.9|11584|11591.5|11590.6|11584.6|11583.7|899
1595426700000|2020-07-22 14:05:00|11584.8|11583.9|11573.5|11572.9|11586.4|11585.5|11572.6|11571.7|1047
1595427000000|2020-07-22 14:10:00|11573.7|11572.8|11582.2|11581.3|11582.8|11581.9|11572.6|11571.8|963
1595427300000|2020-07-22 14:15:00|11582|11581.1|11585.2|11584.3|11586.8|11586.2|11579.5|11578.7|875
1595427600000|2020-07-22 14:20:00|11584.8|11583.9|11582.9|11582|11587.7|11586.9|11578.6|11577.7|970
1595427900000|2020-07-22 14:25:00|11582.8|11581.9|11574.6|11573.7|11584.7|11583.9|11574.1|11573.2|883
1595428200000|2020-07-22 14:30:00|11574.4|11573.8|11578.1|11577.2|11578.9|11578.1|11571.4|11570.5|944
1595428500000|2020-07-22 14:35:00|11578|11577.1|11582.1|11581.2|11584.2|11583.4|11577.1|11576.2|861
1595428800000|2020-07-22 14:40:00|11582.2|11581.3|11583.5|11582.6|11586.3|11585.5|11578.7|11578.1|876
1595429100000|2020-07-22 14:45:00|11583.4|11582.8|11584.1|11583.2|11589|11588.4|11579.6|11578.7|940
1595429400000|2020-07-22 14:50:00|11583.7|11582.8|11587.8|11586.9|11589.3|11588.4|11579.2|11578.3|1012
1595429700000|2020-07-22 14:55:00|11587.7|11586.8|11594|11593.4|11595.4|11594.8|11587|11586.1|1172
1595430000000|2020-07-22 15:00:00|11593.8|11593.2|11585.6|11584.7|11593.8|11593.2|11585.2|11584.3|999
1595430300000|2020-07-22 15:05:00|11585.7|11584.8|11582.6|11582|11588.6|11587.7|11581.6|11580.9|771
1595430600000|2020-07-22 15:10:00|11582.5|11581.9|11587.5|11586.6|11589.3|11588.4|11581.6|11580.8|786
1595430900000|2020-07-22 15:15:00|11587.6|11586.7|11588.8|11587.9|11594.2|11593.3|11587.3|11586.5|808
1595431200000|2020-07-22 15:20:00|11588.9|11588.3|11590.6|11590|11593.3|11592.6|11588.6|11587.8|674
1595431500000|2020-07-22 15:25:00|11591|11590.1|11591.7|11590.8|11594|11593.4|11586.6|11585.8|823
1595431800000|2020-07-22 15:30:00|11591.6|11590.7|11579.6|11578.7|11592.3|11591.4|11579.5|11578.6|1000
1595432100000|2020-07-22 15:35:00|11579.9|11579|11583.8|11582.9|11585.1|11584.2|11578.6|11577.8|813
1595432400000|2020-07-22 15:40:00|11584|11583.1|11584.2|11583.3|11585.4|11584.5|11582.1|11581.2|635
1595432700000|2020-07-22 15:45:00|11583.9|11583|11588.7|11587.8|11589.4|11588.5|11583.6|11582.8|583
1595433000000|2020-07-22 15:50:00|11588.5|11587.6|11586.6|11585.7|11589.3|11588.6|11585.8|11585.1|541
1595433300000|2020-07-22 15:55:00|11586.8|11585.9|11587.3|11586.4|11587.3|11586.6|11585|11584.3|486
1595433600000|2020-07-22 16:00:00|11587.2|11586.3|11587.9|11587|11590.4|11589.6|11586.3|11585.5|612
1595433900000|2020-07-22 16:05:00|11588.1|11587.2|11582.4|11581.5|11589|11588.3|11581.8|11580.9|603
1595434200000|2020-07-22 16:10:00|11582.1|11581.2|11584.8|11583.9|11587.5|11586.6|11580.3|11579.6|709
1595434500000|2020-07-22 16:15:00|11584.7|11583.8|11579.7|11579.1|11585.3|11584.5|11579.7|11579|734
1595434800000|2020-07-22 16:20:00|11579.8|11579.2|11579.3|11578.4|11581.8|11581|11576.5|11575.9|670
1595435100000|2020-07-22 16:25:00|11579.5|11578.6|11579|11578.1|11580.8|11580.2|11578|11577.2|561
1595435400000|2020-07-22 16:30:00|11579.1|11578.2|11578|11577.4|11579.1|11578.3|11574.2|11573.6|642
1595435700000|2020-07-22 16:35:00|11578.1|11577.5|11576.5|11575.9|11578.5|11577.9|11574.5|11573.9|664
1595436000000|2020-07-22 16:40:00|11576.7|11575.8|11578.2|11577.6|11579.3|11578.7|11575.7|11575|569
1595436300000|2020-07-22 16:45:00|11578.3|11577.7|11578.1|11577.5|11579.3|11578.5|11577.4|11576.8|393
1595436600000|2020-07-22 16:50:00|11578.2|11577.6|11579.2|11578.6|11579.6|11579|11577.6|11576.9|319
1595436900000|2020-07-22 16:55:00|11579.3|11578.7|11577.6|11577|11582.5|11581.9|11576.1|11575.3|657
1595437200000|2020-07-22 17:00:00|11577.7|11577.1|11582.1|11581.2|11582.6|11581.9|11577.4|11576.8|506
1595437500000|2020-07-22 17:05:00|11581.9|11581.3|11576.2|11575.6|11582.5|11581.9|11576.2|11575.6|414
1595437800000|2020-07-22 17:10:00|11576.3|11575.7|11572.7|11572.1|11577.1|11576.5|11572.7|11572.1|485
1595438100000|2020-07-22 17:15:00|11572.8|11572.2|11571.4|11570.8|11574.1|11573.4|11571.1|11570.5|539
1595438400000|2020-07-22 17:20:00|11571.5|11570.9|11574.2|11573.6|11575.4|11574.6|11571.5|11570.9|474
1595438700000|2020-07-22 17:25:00|11574.1|11573.5|11575.8|11575.2|11576.8|11576.2|11573.1|11572.5|550
1595439000000|2020-07-22 17:30:00|11575.7|11575.1|11572|11571.4|11576.8|11576|11571.6|11570.9|471
1595439300000|2020-07-22 17:35:00|11571.9|11571.3|11571.5|11570.9|11573.3|11572.6|11569.2|11568.4|503
1595439600000|2020-07-22 17:40:00|11571.6|11571|11572.2|11571.3|11573|11572.4|11570.3|11569.5|430
1595439900000|2020-07-22 17:45:00|11572.1|11571.2|11571.8|11571.2|11573|11572.4|11570.3|11569.7|314
1595440200000|2020-07-22 17:50:00|11571.7|11571.1|11569.5|11568.9|11571.9|11571.3|11568.6|11567.9|357
1595440500000|2020-07-22 17:55:00|11569.7|11568.8|11569.3|11568.4|11569.8|11569|11565.2|11564.3|549
1595440800000|2020-07-22 18:00:00|11569.2|11568.3|11570.5|11569.6|11573.4|11572.5|11569|11568.3|428
1595441100000|2020-07-22 18:05:00|11570.3|11569.7|11568.8|11567.9|11570.9|11570.2|11567.8|11567.2|327
1595441400000|2020-07-22 18:10:00|11568.9|11568|11567.7|11567.1|11569.2|11568.6|11566.2|11565.6|403
1595441700000|2020-07-22 18:15:00|11567.5|11566.9|11568.2|11567.6|11568.9|11568.1|11566.3|11565.7|349
1595442000000|2020-07-22 18:20:00|11568.3|11567.7|11566.8|11566.2|11568.5|11567.8|11566.5|11565.9|214
1595442300000|2020-07-22 18:25:00|11566.7|11566.1|11567.8|11567.2|11568.8|11567.9|11566|11565.3|285
1595442600000|2020-07-22 18:30:00|11567.9|11567.3|11564.2|11563.6|11568.7|11567.9|11564.1|11563.5|359
1595442900000|2020-07-22 18:35:00|11564.3|11563.7|11565.2|11564.6|11565.8|11565.2|11563.1|11562.5|281
1595443200000|2020-07-22 18:40:00|11565.1|11564.5|11564.2|11563.3|11565.4|11564.7|11563.3|11562.7|286
1595443500000|2020-07-22 18:45:00|11564.1|11563.5|11565.6|11565|11565.6|11565|11564|11563.4|234
1595443800000|2020-07-22 18:50:00|11565.5|11564.9|11567.9|11567.3|11568.6|11567.9|11565.5|11564.9|322
1595444100000|2020-07-22 18:55:00|11568|11567.4|11569.5|11568.9|11570|11569.4|11567.8|11567.2|357
1595444400000|2020-07-22 19:00:00|11569.4|11568.8|11571.7|11570.8|11571.9|11571.2|11568.7|11567.9|432
1595444700000|2020-07-22 19:05:00|11571.6|11571|11569.9|11569|11571.6|11571|11568.8|11568.1|338
1595445000000|2020-07-22 19:10:00|11570|11569.1|11572.7|11572.1|11572.8|11572.2|11569.8|11569.1|288
1595445300000|2020-07-22 19:15:00|11572.5|11571.9|11570.2|11569.6|11572.6|11572|11569.6|11569|289
1595445600000|2020-07-22 19:20:00|11570.3|11569.7|11567.8|11567.2|11570.7|11570|11567.6|11566.9|343
1595445900000|2020-07-22 19:25:00|11567.9|11567.3|11568.6|11568|11568.7|11568|11566.8|11566.2|277
1595446200000|2020-07-22 19:30:00|11568.7|11568.1|11569.1|11568.5|11569.8|11569.1|11567.5|11566.9|300
1595446500000|2020-07-22 19:35:00|11569.2|11568.6|11571.8|11571.2|11572.6|11571.9|11569.2|11568.6|253
1595446800000|2020-07-22 19:40:00|11571.7|11571.1|11574.5|11573.6|11575.1|11574.3|11571.7|11571.1|343
1595447100000|2020-07-22 19:45:00|11574.6|11573.7|11576.4|11575.5|11577.2|11576.4|11574.1|11573.3|391
1595447400000|2020-07-22 19:50:00|11576.5|11575.9|11577.5|11576.6|11577.7|11576.9|11575.7|11574.9|407
1595447700000|2020-07-22 19:55:00|11577.6|11576.7|11579|11578.1|11579.7|11578.9|11576.7|11576.1|729
1595448000000|2020-07-22 20:00:00|11578.7|11578|11574|11573.1|11578.7|11578|11573.1|11572.3|385
1595448300000|2020-07-22 20:05:00|11573.9|11573.3|11574.3|11573.4|11574.8|11574|11573.1|11572.3|181
1595448600000|2020-07-22 20:10:00|11574.4|11573.5|11572.8|11571.9|11574.9|11574.2|11572.6|11571.8|172
1595448900000|2020-07-22 20:15:00|11572.7|11571.8|11570.4|11569.8|11573.2|11572.4|11570.1|11569.2|207
1595449200000|2020-07-22 20:20:00|11570.2|11569.6|11569.3|11568.7|11570.6|11569.9|11569.3|11568.7|156
1595449500000|2020-07-22 20:25:00|11569.5|11568.9|11568.9|11568|11570.6|11569.7|11567.9|11567|245
1595449800000|2020-07-22 20:30:00|11568.8|11568.2|11570.7|11570.1|11571.2|11570.5|11568.8|11568.2|132
1595450100000|2020-07-22 20:35:00|11570.9|11570|11571|11570.1|11571.3|11570.7|11570.8|11569.9|116
1595450400000|2020-07-22 20:40:00|11570.9|11570.3|11569.2|11568.6|11571.2|11570.5|11568.5|11567.7|218
1595450700000|2020-07-22 20:45:00|11569.3|11568.4|11570.6|11569.7|11570.8|11569.9|11568.7|11567.9|218
1595451000000|2020-07-22 20:50:00|11571|11570|11569.9|11569|11571.7|11570.8|11569.7|11569|179
1595451300000|2020-07-22 20:55:00|11570|11569.1|11570.7|11569.2|11571.8|11570.6|11569.9|11569|344
1595451600000|2020-07-22 21:00:00|11573.8|11567.8|11571.7|11567.6|11574.1|11568.1|11571|11566.3|72
1595451900000|2020-07-22 21:05:00|11572|11567.7|11569.1|11566.5|11573.7|11568.4|11568.4|11566.1|209
1595452200000|2020-07-22 21:10:00|11569.2|11566.7|11571.4|11567.4|11572.4|11567.8|11568.4|11565.9|279
1595452500000|2020-07-22 21:15:00|11571.5|11567.3|11570.9|11567.8|11571.9|11568|11570.6|11566.5|178
1595452800000|2020-07-22 21:20:00|11570.8|11568.2|11571.1|11567.3|11571.5|11568.2|11570.5|11566|165
1595453100000|2020-07-22 21:25:00|11571.2|11567.2|11571.3|11567.5|11571.8|11567.9|11570.7|11566.5|208
1595453400000|2020-07-22 21:30:00|11571.2|11567.4|11571.6|11567.5|11572.3|11567.8|11571|11566.6|289
1595453700000|2020-07-22 21:35:00|11571.5|11567.6|11571.9|11567.7|11572.3|11568.4|11571.4|11567|322
1595454000000|2020-07-22 21:40:00|11572.2|11567.5|11572.1|11568.4|11574.7|11569.2|11571.1|11565.3|590
1595454300000|2020-07-22 21:45:00|11572.5|11568.6|11570.7|11568.4|11572.5|11569.2|11570.6|11566.3|454
1595454600000|2020-07-22 21:50:00|11570.6|11568.3|11579.6|11573.6|11580.6|11574.6|11570.5|11568|455
1595454900000|2020-07-22 21:55:00|11579.8|11573.8|11575.8|11569.8|11580.3|11574.3|11573.7|11567.7|454
1595455200000|2020-07-22 22:00:00|11575.7|11569.7|11575.6|11574.2|11577.8|11575.1|11574.6|11569.7|710
1595455500000|2020-07-22 22:05:00|11575.4|11574.1|11574.2|11573|11575.9|11574.9|11573.2|11572.1|317
1595455800000|2020-07-22 22:10:00|11574.1|11573.2|11573.3|11572.4|11574.5|11573.4|11572|11571.1|269
1595456100000|2020-07-22 22:15:00|11573.2|11572.3|11575|11574.1|11575.4|11574.5|11573.2|11572.3|125
1595456400000|2020-07-22 22:20:00|11575.1|11574.2|11575.2|11574.3|11575.9|11575|11574.6|11573.7|174
1595456700000|2020-07-22 22:25:00|11575|11574.1|11574.5|11573.6|11575.1|11574.2|11574|11573.1|138
1595457000000|2020-07-22 22:30:00|11574.4|11573.5|11574.3|11573.4|11575.5|11574.6|11573.8|11572.9|211
1595457300000|2020-07-22 22:35:00|11574.4|11573.5|11575.5|11574.6|11575.6|11574.7|11574.3|11573.4|137
1595457600000|2020-07-22 22:40:00|11575.4|11574.5|11572.6|11571.7|11575.5|11574.6|11572.3|11571.4|103
1595457900000|2020-07-22 22:45:00|11572.5|11571.6|11572.4|11571.5|11572.9|11572|11571.9|11571|92
1595458200000|2020-07-22 22:50:00|11572.5|11571.6|11570.5|11569.6|11572.6|11571.7|11570|11569.1|173
1595458500000|2020-07-22 22:55:00|11570.4|11569.5|11570.3|11569.4|11571.5|11570.6|11570.3|11569.4|149
1595458800000|2020-07-22 23:00:00|11570.2|11569.6|11572.1|11571.2|11572.8|11571.9|11570|11569.1|244
1595459100000|2020-07-22 23:05:00|11572.4|11571.5|11569.8|11568.9|11572.5|11571.6|11569.6|11568.7|183
1595459400000|2020-07-22 23:10:00|11569.9|11569|11569.1|11568.2|11570.9|11570|11568.3|11567.4|332
1595459700000|2020-07-22 23:15:00|11569.3|11568.4|11568.5|11567.6|11569.3|11568.4|11568.5|11567.6|148
1595460000000|2020-07-22 23:20:00|11568.6|11567.7|11569|11568.1|11570.6|11569.7|11568.5|11567.6|224
1595460300000|2020-07-22 23:25:00|11569.1|11568.2|11569.1|11568.2|11569.8|11568.9|11569|11568.1|168
1595460600000|2020-07-22 23:30:00|11569.2|11568.3|11568|11567.1|11569.4|11568.5|11567.9|11567|166
1595460900000|2020-07-22 23:35:00|11568.2|11567.3|11569.7|11568.8|11570.1|11569.2|11567.4|11566.5|141
1595461200000|2020-07-22 23:40:00|11569.8|11568.9|11569.5|11568.6|11570.5|11569.6|11569.5|11568.6|114
1595461500000|2020-07-22 23:45:00|11569.4|11568.5|11566.9|11566|11569.5|11568.6|11566.7|11565.8|175
1595461800000|2020-07-22 23:50:00|11567|11566.1|11565.8|11564.9|11567|11566.1|11564.9|11564|211
1595462100000|2020-07-22 23:55:00|11565.9|11565|11565.2|11564.3|11567|11566.1|11565|11564.1|180
1595462400000|2020-07-23 00:00:00|11565.3|11564.4|11568.8|11567.9|11570.4|11569.5|11565|11564.1|269
1595462700000|2020-07-23 00:05:00|11568.9|11568|11571.5|11570.6|11575.9|11575|11568.3|11567.4|353
1595463000000|2020-07-23 00:10:00|11571.4|11570.5|11571.4|11570.5|11572.4|11571.5|11569.7|11568.8|238
1595463300000|2020-07-23 00:15:00|11571.5|11570.6|11566.7|11565.8|11572|11571.1|11565.8|11564.9|396
1595463600000|2020-07-23 00:20:00|11566.8|11565.9|11566.1|11565.2|11567.9|11567.2|11565.5|11564.6|282
1595463900000|2020-07-23 00:25:00|11566.2|11565.3|11567.1|11566.2|11567.1|11566.3|11564.7|11563.8|310
1595464200000|2020-07-23 00:30:00|11567|11566.1|11567.9|11567.3|11568.4|11567.5|11566.7|11565.8|220
1595464500000|2020-07-23 00:35:00|11568|11567.4|11570.1|11569.2|11570.3|11569.5|11567.6|11566.7|205
1595464800000|2020-07-23 00:40:00|11570|11569.1|11571.3|11570.4|11573.1|11572.4|11569.3|11568.7|252
1595465100000|2020-07-23 00:45:00|11571.4|11570.5|11566.7|11565.8|11572|11571.1|11566|11565.1|386
1595465400000|2020-07-23 00:50:00|11566.6|11565.7|11568.6|11567.7|11570.3|11569.4|11566.1|11565.2|269
1595465700000|2020-07-23 00:55:00|11568.5|11567.6|11568.2|11567.3|11569.6|11568.7|11567.1|11566.2|326
1595466000000|2020-07-23 01:00:00|11568.1|11567.2|11568.8|11567.9|11569.3|11568.4|11564.9|11564|403
1595466300000|2020-07-23 01:05:00|11569|11568.1|11572|11571.1|11572.6|11571.7|11567.9|11567|361
1595466600000|2020-07-23 01:10:00|11572.1|11571.2|11573.6|11572.7|11577.1|11576.2|11572.1|11571.2|443
1595466900000|2020-07-23 01:15:00|11573.5|11572.6|11573.2|11572.3|11574.9|11574|11570.4|11569.7|514
1595467200000|2020-07-23 01:20:00|11573.3|11572.4|11570.4|11569.5|11573.7|11572.8|11569.4|11568.5|412
1595467500000|2020-07-23 01:25:00|11570.5|11569.6|11571.5|11570.6|11571.5|11570.6|11568.9|11568.3|319
1595467800000|2020-07-23 01:30:00|11571.4|11570.5|11572.2|11571.3|11574.4|11573.5|11571.4|11570.5|437
1595468100000|2020-07-23 01:35:00|11572.1|11571.2|11573.7|11572.8|11573.9|11573|11571.5|11570.6|332
1595468400000|2020-07-23 01:40:00|11573.6|11572.7|11576.4|11575.5|11577|11576.1|11573.3|11572.4|409
1595468700000|2020-07-23 01:45:00|11576.5|11575.6|11572.7|11571.8|11576.7|11575.8|11572.6|11571.7|273
1595469000000|2020-07-23 01:50:00|11572.8|11571.9|11576.2|11575.3|11576.8|11575.9|11572.7|11571.8|313
1595469300000|2020-07-23 01:55:00|11576.1|11575.2|11574.5|11573.9|11576.3|11575.4|11573.3|11572.6|396
1595469600000|2020-07-23 02:00:00|11574.6|11573.7|11574|11573.1|11575.3|11574.4|11572.6|11571.7|358
1595469900000|2020-07-23 02:05:00|11573.9|11573|11572.9|11572|11574.8|11573.9|11572.9|11572|276
1595470200000|2020-07-23 02:10:00|11573.1|11572.2|11572.1|11571.2|11573.4|11572.6|11571.1|11570.4|249
1595470500000|2020-07-23 02:15:00|11572.2|11571.3|11573|11572.4|11575.4|11574.7|11572.1|11571.2|299
1595470800000|2020-07-23 02:20:00|11573.1|11572.2|11572.7|11571.8|11574.2|11573.3|11571.7|11570.8|223
1595471100000|2020-07-23 02:25:00|11572.5|11571.6|11573.4|11572.5|11573.5|11572.7|11571.8|11570.9|193
1595471400000|2020-07-23 02:30:00|11573.3|11572.4|11573.1|11572.2|11574.5|11573.7|11572.6|11571.7|247
1595471700000|2020-07-23 02:35:00|11573|11572.4|11572.4|11571.5|11573.5|11572.6|11571.8|11570.9|250
1595472000000|2020-07-23 02:40:00|11572.6|11571.7|11570.5|11569.6|11572.6|11571.9|11570.3|11569.5|325
1595472300000|2020-07-23 02:45:00|11570.6|11569.7|11569.6|11568.7|11571.3|11570.4|11568.1|11567.2|359
1595472600000|2020-07-23 02:50:00|11569.7|11568.8|11567.4|11566.5|11570.1|11569.2|11566.1|11565.3|396
1595472900000|2020-07-23 02:55:00|11567.3|11566.4|11568.3|11567.4|11568.6|11567.7|11567.3|11566.4|193
1595473200000|2020-07-23 03:00:00|11568.2|11567.3|11568.8|11567.9|11569.9|11569|11568|11567.1|276
1595473500000|2020-07-23 03:05:00|11568.9|11568|11568.5|11567.6|11570.1|11569.2|11568.4|11567.6|239
1595473800000|2020-07-23 03:10:00|11568.6|11567.7|11569.4|11568.5|11569.9|11569.2|11568.4|11567.7|216
1595474100000|2020-07-23 03:15:00|11569.5|11568.6|11571|11570.1|11571.7|11570.8|11569.4|11568.5|204
1595474400000|2020-07-23 03:20:00|11571.1|11570.2|11573.6|11572.7|11574.1|11573.4|11570.6|11569.7|274
1595474700000|2020-07-23 03:25:00|11573.7|11572.8|11574.5|11573.6|11575.1|11574.2|11572.5|11571.6|232
1595475000000|2020-07-23 03:30:00|11574.6|11573.7|11574.5|11573.6|11575.7|11574.8|11574.3|11573.4|235
1595475300000|2020-07-23 03:35:00|11574.6|11573.7|11575.2|11574.3|11575.2|11574.3|11572.6|11571.9|205
1595475600000|2020-07-23 03:40:00|11575.1|11574.2|11574.5|11573.6|11575.5|11574.6|11573.9|11573.2|151
1595475900000|2020-07-23 03:45:00|11574.6|11573.7|11575.1|11574.2|11575.3|11574.5|11574.2|11573.3|144
1595476200000|2020-07-23 03:50:00|11575.3|11574.4|11576.6|11575.7|11577.9|11577|11574.8|11573.9|206
1595476500000|2020-07-23 03:55:00|11576.5|11575.6|11577.5|11576.6|11578.1|11577.2|11576.1|11575.2|222
1595476800000|2020-07-23 04:00:00|11577.6|11576.7|11577.5|11576.6|11578.2|11577.4|11577|11576.1|180
1595477100000|2020-07-23 04:05:00|11577.4|11576.5|11578.4|11577.5|11578.6|11577.9|11577.4|11576.5|138
1595477400000|2020-07-23 04:10:00|11578.3|11577.4|11577.6|11576.7|11578.4|11577.5|11575.8|11575|170
1595477700000|2020-07-23 04:15:00|11577.7|11576.8|11576.2|11575.3|11579.3|11578.6|11576|11575.1|289
1595478000000|2020-07-23 04:20:00|11576.3|11575.4|11577.5|11576.6|11578|11577.1|11575.9|11575|198
1595478300000|2020-07-23 04:25:00|11577.6|11576.7|11581.5|11580.9|11583.1|11582.3|11577.5|11576.6|359
1595478600000|2020-07-23 04:30:00|11581.4|11580.8|11582.1|11581.2|11582.8|11581.9|11578.7|11577.8|323
1595478900000|2020-07-23 04:35:00|11582.6|11581.7|11580.8|11579.9|11584.4|11583.5|11579.7|11578.8|413
1595479200000|2020-07-23 04:40:00|11580.7|11579.8|11579.5|11578.6|11580.9|11580|11579.4|11578.5|244
1595479500000|2020-07-23 04:45:00|11579.4|11578.5|11579.8|11578.9|11580.4|11579.7|11578.9|11578.1|199
1595479800000|2020-07-23 04:50:00|11579.9|11579|11581.9|11581|11581.9|11581.1|11579.5|11578.6|162
1595480100000|2020-07-23 04:55:00|11582|11581.1|11581|11580.1|11582.6|11581.9|11579.8|11578.9|314
1595480400000|2020-07-23 05:00:00|11580.9|11580|11580.6|11579.7|11582.1|11581.3|11580.4|11579.5|284
1595480700000|2020-07-23 05:05:00|11580.7|11579.8|11582.2|11581.3|11582.6|11581.9|11580.5|11579.7|156
1595481000000|2020-07-23 05:10:00|11582.1|11581.2|11583.1|11582.2|11584.3|11583.4|11581.7|11580.8|207
1595481300000|2020-07-23 05:15:00|11583|11582.1|11584.1|11583.2|11584.1|11583.2|11582.5|11581.7|240
1595481600000|2020-07-23 05:20:00|11584|11583.1|11585.1|11584.2|11585.6|11584.8|11584|11583.1|280
1595481900000|2020-07-23 05:25:00|11585.2|11584.3|11584.5|11583.6|11585.6|11584.8|11583.6|11582.7|232
1595482200000|2020-07-23 05:30:00|11584.6|11583.7|11585|11584.1|11585.6|11584.8|11583.5|11582.7|258
1595482500000|2020-07-23 05:35:00|11584.9|11584|11582.1|11581.5|11585.2|11584.3|11581.4|11580.5|346
1595482800000|2020-07-23 05:40:00|11582|11581.4|11580.6|11579.7|11582.3|11581.6|11578|11577.1|341
1595483100000|2020-07-23 05:45:00|11580.5|11579.9|11584.1|11583.2|11584.4|11583.5|11580.4|11579.7|327
1595483400000|2020-07-23 05:50:00|11584|11583.1|11584.7|11583.8|11584.9|11584|11582.3|11581.4|272
1595483700000|2020-07-23 05:55:00|11585|11584.1|11584.7|11583.8|11587.8|11586.9|11583.4|11582.6|426
1595484000000|2020-07-23 06:00:00|11584.6|11583.7|11590.3|11589.4|11590.7|11589.8|11584.5|11583.6|589
1595484300000|2020-07-23 06:05:00|11590.2|11589.3|11590.8|11589.9|11592.1|11591.2|11587.8|11586.9|506
1595484600000|2020-07-23 06:10:00|11591|11590.1|11591.2|11590.3|11592.1|11591.3|11589.5|11588.7|418
1595484900000|2020-07-23 06:15:00|11591.5|11590.6|11586.7|11585.8|11593.3|11592.5|11586.5|11585.6|507
1595485200000|2020-07-23 06:20:00|11586.6|11585.7|11586.5|11585.6|11588.7|11587.9|11585.1|11584.2|453
1595485500000|2020-07-23 06:25:00|11586|11585.4|11589.9|11589.3|11589.9|11589.3|11585.4|11584.7|524
1595485800000|2020-07-23 06:30:00|11590|11589.4|11588.9|11588.3|11590.1|11589.5|11586.8|11586.1|330
1595486100000|2020-07-23 06:35:00|11589|11588.4|11588.3|11587.4|11591.8|11591.2|11587.4|11586.8|431
1595486400000|2020-07-23 06:40:00|11588.2|11587.6|11585.9|11585.3|11588.5|11587.7|11584.8|11584.2|512
1595486700000|2020-07-23 06:45:00|11586|11585.4|11592.1|11591.5|11594|11593.4|11585.8|11585.2|699
1595487000000|2020-07-23 06:50:00|11592.3|11591.7|11591.4|11590.5|11592.6|11592|11589.8|11589.2|483
1595487300000|2020-07-23 06:55:00|11591|11590.4|11591.7|11591.1|11592.7|11592.1|11589.4|11588.8|515
1595487600000|2020-07-23 07:00:00|11591.6|11591|11593.9|11593.3|11598.7|11598.1|11591.4|11590.8|800
1595487900000|2020-07-23 07:05:00|11594|11593.4|11587.2|11586.3|11594|11593.4|11582.4|11581.5|877
1595488200000|2020-07-23 07:10:00|11587.4|11586.5|11585.1|11584.5|11588.9|11588.3|11584.2|11583.6|700
1595488500000|2020-07-23 07:15:00|11585.2|11584.6|11581.9|11581.3|11585.2|11584.6|11581.4|11580.7|672
1595488800000|2020-07-23 07:20:00|11582|11581.4|11579.7|11579.1|11583.6|11582.9|11577.2|11576.6|768
1595489100000|2020-07-23 07:25:00|11579.8|11579.2|11576.2|11575.6|11580.1|11579.5|11575.3|11574.7|608
1595489400000|2020-07-23 07:30:00|11576.3|11575.7|11573.8|11573.2|11578.5|11577.9|11572.3|11571.7|667
1595489700000|2020-07-23 07:35:00|11573.7|11573.1|11575.1|11574.5|11576.7|11576.1|11570.9|11570.3|809
1595490000000|2020-07-23 07:40:00|11575|11574.4|11574.5|11573.9|11577.4|11576.8|11574|11573.4|588
1595490300000|2020-07-23 07:45:00|11574.4|11573.8|11576.7|11576.1|11578.1|11577.4|11574.4|11573.8|613
1595490600000|2020-07-23 07:50:00|11576.9|11576.3|11578.9|11578.3|11581.5|11580.9|11576.9|11576.3|620
1595490900000|2020-07-23 07:55:00|11578.8|11578.2|11586.5|11585.9|11586.7|11586.1|11577.8|11577.2|651
1595491200000|2020-07-23 08:00:00|11586.6|11586|11586.3|11585.7|11587|11586.3|11583.8|11583.1|624
1595491500000|2020-07-23 08:05:00|11586.4|11585.8|11590.3|11589.7|11591.9|11591.3|11585.6|11585|636
1595491800000|2020-07-23 08:10:00|11590.2|11589.6|11587.6|11587|11592|11591.4|11587.5|11586.9|613
1595492100000|2020-07-23 08:15:00|11587.5|11586.9|11587.7|11587.1|11592|11591.4|11587.5|11586.9|618
1595492400000|2020-07-23 08:20:00|11587.8|11587.2|11588.1|11587.5|11588.9|11588.3|11585.2|11584.5|537
1595492700000|2020-07-23 08:25:00|11588|11587.4|11584.2|11583.6|11588.1|11587.5|11584.1|11583.5|543
1595493000000|2020-07-23 08:30:00|11584.3|11583.7|11579.7|11579.1|11585.3|11584.7|11579.3|11578.7|552
1595493300000|2020-07-23 08:35:00|11579.6|11579|11584.9|11584.3|11585.6|11585|11579.5|11578.9|535
1595493600000|2020-07-23 08:40:00|11584.8|11584.2|11588.8|11588.2|11590.7|11590.1|11584.7|11584.1|566
1595493900000|2020-07-23 08:45:00|11589|11588.4|11588.9|11588.3|11592.3|11591.7|11587.6|11586.9|635
1595494200000|2020-07-23 08:50:00|11588.8|11588.2|11589.4|11588.8|11591.8|11591.2|11587.1|11586.5|539
1595494500000|2020-07-23 08:55:00|11589.3|11588.7|11588.8|11588.2|11591.4|11590.8|11587.7|11587.1|551
1595494800000|2020-07-23 09:00:00|11588.9|11588.3|11593.5|11592.9|11593.6|11593|11588.5|11587.7|594
1595495100000|2020-07-23 09:05:00|11593.6|11593|11590.3|11589.7|11594|11593.4|11589.3|11588.7|535
1595495400000|2020-07-23 09:10:00|11590.2|11589.6|11591|11590.4|11591.2|11590.6|11586.8|11586.2|445
1595495700000|2020-07-23 09:15:00|11591.1|11590.5|11591|11590.4|11594.1|11593.5|11589.8|11589.1|518
1595496000000|2020-07-23 09:20:00|11590.9|11590.3|11587.4|11586.8|11591.1|11590.5|11587|11586.4|495
1595496300000|2020-07-23 09:25:00|11587.1|11586.5|11589.1|11588.5|11591|11590.4|11585.8|11585.2|615
1595496600000|2020-07-23 09:30:00|11589|11588.4|11589.9|11589.3|11590.2|11589.6|11587|11586.4|421
1595496900000|2020-07-23 09:35:00|11590.2|11589.6|11593.6|11593|11594.5|11593.9|11589.9|11589.3|547
1595497200000|2020-07-23 09:40:00|11593.5|11592.9|11590.4|11589.8|11594|11593.4|11590|11589.4|505
1595497500000|2020-07-23 09:45:00|11590.2|11589.6|11588.2|11587.6|11590.3|11589.7|11586|11585.4|528
1595497800000|2020-07-23 09:50:00|11588.5|11587.9|11589.5|11588.9|11589.7|11589.1|11586.3|11585.7|464
1595498100000|2020-07-23 09:55:00|11589.1|11588.5|11592|11591.4|11592.8|11592|11585.5|11584.9|592
1595498400000|2020-07-23 10:00:00|11592.1|11591.5|11593|11592.4|11594.2|11593.6|11591.5|11590.8|554
1595498700000|2020-07-23 10:05:00|11592.9|11592.3|11589.9|11589.3|11593.1|11592.5|11588|11587.4|498
1595499000000|2020-07-23 10:10:00|11589.8|11589.2|11589.9|11589.3|11591.1|11590.4|11588.7|11588.1|494
1595499300000|2020-07-23 10:15:00|11590|11589.4|11591.4|11590.5|11594.9|11594.3|11589.4|11588.8|492
1595499600000|2020-07-23 10:20:00|11591.2|11590.6|11583.9|11583.3|11592.4|11591.8|11583.6|11583|602
1595499900000|2020-07-23 10:25:00|11584|11583.4|11589.5|11588.6|11589.6|11589|11583.8|11583.2|604
1595500200000|2020-07-23 10:30:00|11589.6|11588.7|11591.5|11590.9|11592.6|11592|11588.9|11588.3|558
1595500500000|2020-07-23 10:35:00|11591.4|11590.8|11592.3|11591.7|11592.6|11592|11590.2|11589.6|365
1595500800000|2020-07-23 10:40:00|11592.4|11591.8|11589.2|11588.3|11592.6|11592|11588.3|11587.5|599
1595501100000|2020-07-23 10:45:00|11589.1|11588.2|11586|11585.4|11590.1|11589.3|11585.3|11584.7|647
1595501400000|2020-07-23 10:50:00|11586.2|11585.6|11583.4|11582.8|11587|11586.4|11583.4|11582.8|445
1595501700000|2020-07-23 10:55:00|11583.5|11582.9|11587.5|11586.9|11588|11587.4|11582.4|11581.8|635
1595502000000|2020-07-23 11:00:00|11587.4|11586.8|11581.9|11581.3|11587.4|11586.8|11579.9|11579.3|601
1595502300000|2020-07-23 11:05:00|11582|11581.4|11581.7|11581.1|11583.5|11582.8|11578.7|11578.1|543
1595502600000|2020-07-23 11:10:00|11581.8|11581.2|11583.7|11583.1|11584.5|11583.8|11580.6|11580|553
1595502900000|2020-07-23 11:15:00|11583.6|11583|11589.3|11588.7|11589.7|11589.1|11583.1|11582.5|695
1595503200000|2020-07-23 11:20:00|11589.2|11588.6|11587.2|11586.6|11590.5|11589.9|11584|11583.3|680
1595503500000|2020-07-23 11:25:00|11587.1|11586.5|11584.1|11583.5|11587.1|11586.5|11582.7|11582.1|680
1595503800000|2020-07-23 11:30:00|11584.2|11583.6|11582.8|11582.2|11584.8|11584.1|11580.3|11579.7|607
1595504100000|2020-07-23 11:35:00|11583|11582.1|11582|11581.4|11583|11582.1|11580|11579.3|473
1595504400000|2020-07-23 11:40:00|11582.1|11581.5|11575.1|11574.2|11583|11582.4|11574.4|11573.8|647
1595504700000|2020-07-23 11:45:00|11575.2|11574.3|11573.4|11572.8|11577.4|11576.8|11572.1|11571.5|600
1595505000000|2020-07-23 11:50:00|11573.5|11572.6|11570.5|11569.9|11574.6|11574|11569.2|11568.6|618
1595505300000|2020-07-23 11:55:00|11570.6|11570|11572.4|11571.8|11575.2|11574.6|11570.4|11569.8|575
1595505600000|2020-07-23 12:00:00|11572.5|11571.9|11574.2|11573.6|11574.2|11573.6|11569.6|11569|570
1595505900000|2020-07-23 12:05:00|11574.1|11573.5|11568.1|11567.5|11575.1|11574.5|11567.9|11567.3|518
1595506200000|2020-07-23 12:10:00|11567.9|11567.3|11569.7|11569.1|11570|11569.3|11560.8|11560.1|887
1595506500000|2020-07-23 12:15:00|11569.8|11569.2|11565.5|11564.9|11570.5|11569.9|11564.9|11564.3|588
1595506800000|2020-07-23 12:20:00|11565.6|11565|11565.6|11565|11567.1|11566.5|11562.8|11562.2|659
1595507100000|2020-07-23 12:25:00|11565.7|11565.1|11564.3|11562|11566|11565.4|11561|11560.2|605
1595507400000|2020-07-23 12:30:00|11564.1|11562.4|11559.5|11558.6|11567|11566.1|11555.6|11554.7|895
1595507700000|2020-07-23 12:35:00|11559.6|11558.7|11559.1|11558.5|11561.3|11560.7|11554.1|11553.5|886
1595508000000|2020-07-23 12:40:00|11558.7|11558.1|11561.9|11561.3|11562.2|11561.6|11558.3|11557.7|572
1595508300000|2020-07-23 12:45:00|11561.8|11561.2|11555.4|11554.8|11561.8|11561.2|11553.7|11553|702
1595508600000|2020-07-23 12:50:00|11555.6|11555|11551.2|11550.6|11555.7|11555.1|11550.3|11549.7|888
1595508900000|2020-07-23 12:55:00|11551.3|11550.7|11542.7|11541.8|11552.3|11551.6|11542.1|11541.5|1026
1595509200000|2020-07-23 13:00:00|11542.5|11541.9|11545.9|11545.3|11548.7|11548.1|11540.7|11539.9|1054
1595509500000|2020-07-23 13:05:00|11546|11545.1|11555.3|11554.7|11555.8|11555.1|11545.2|11544.5|714
1595509800000|2020-07-23 13:10:00|11555.4|11554.8|11558.7|11558.1|11560.4|11559.7|11553.1|11552.5|738
1595510100000|2020-07-23 13:15:00|11558.6|11558|11556.5|11555.9|11560.2|11559.5|11556|11555.4|568
1595510400000|2020-07-23 13:20:00|11556.6|11556|11557.2|11556.6|11558.1|11557.5|11553.2|11552.6|461
1595510700000|2020-07-23 13:25:00|11557.3|11556.7|11556.5|11555.9|11557.9|11557.3|11554.8|11554.2|466
1595511000000|2020-07-23 13:30:00|11556.8|11556.2|11564.6|11563.7|11566.3|11565.5|11556.5|11555.9|933
1595511300000|2020-07-23 13:35:00|11564.4|11563.8|11568.1|11567.5|11569.6|11568.8|11563.9|11563|830
1595511600000|2020-07-23 13:40:00|11567.9|11567.3|11573|11572.1|11573.1|11572.2|11566|11565.3|880
1595511900000|2020-07-23 13:45:00|11572.9|11572|11574.7|11574.1|11576.6|11575.7|11571.7|11570.8|811
1595512200000|2020-07-23 13:50:00|11575|11574.2|11580.5|11579.9|11581.8|11581.1|11573.9|11573.1|772
1595512500000|2020-07-23 13:55:00|11580.6|11580|11586.4|11585.5|11587.4|11586.6|11578.8|11578.2|811
1595512800000|2020-07-23 14:00:00|11586.7|11585.8|11582|11581.4|11586.7|11585.8|11579.7|11578.9|799
1595513100000|2020-07-23 14:05:00|11582.1|11581.1|11583.4|11582.8|11585.4|11584.6|11580.7|11579.9|749
1595513400000|2020-07-23 14:10:00|11583.5|11582.9|11576.1|11575.5|11585.3|11584.7|11575.9|11575.3|796
1595513700000|2020-07-23 14:15:00|11576|11575.4|11580.1|11579.5|11585.4|11584.8|11576|11575.4|813
1595514000000|2020-07-23 14:20:00|11580.2|11579.6|11581.9|11581.3|11583.7|11583.1|11577.6|11577|755
1595514300000|2020-07-23 14:25:00|11582|11581.4|11589.4|11588.5|11589.4|11588.6|11581.7|11581.1|845
1595514600000|2020-07-23 14:30:00|11589.7|11589.1|11589.2|11588.3|11592.5|11591.9|11587.7|11587|877
1595514900000|2020-07-23 14:35:00|11589.3|11588.4|11592|11591.4|11592.5|11591.9|11587.6|11587|642
1595515200000|2020-07-23 14:40:00|11592.1|11591.5|11593|11592.4|11593.6|11593|11589|11588.3|755
1595515500000|2020-07-23 14:45:00|11593.1|11592.5|11594.1|11593.5|11595.8|11595.2|11590.6|11590|717
1595515800000|2020-07-23 14:50:00|11594|11593.4|11595|11594.4|11600.4|11599.8|11593.1|11592.4|1038
1595516100000|2020-07-23 14:55:00|11595.2|11594.3|11595.7|11595.1|11609.7|11608.8|11592.7|11591.8|1357
1595516400000|2020-07-23 15:00:00|11595.6|11595|11585.2|11584.6|11597.7|11596.8|11582.1|11581.2|1210
1595516700000|2020-07-23 15:05:00|11585.4|11584.8|11590.7|11590.1|11590.9|11590.2|11583.6|11582.8|969
1595517000000|2020-07-23 15:10:00|11590.8|11590.2|11589.1|11588.5|11591.3|11590.6|11587.5|11586.8|720
1595517300000|2020-07-23 15:15:00|11589.2|11588.6|11588.5|11587.9|11594.3|11593.7|11588.1|11587.2|814
1595517600000|2020-07-23 15:20:00|11588.7|11588.1|11587.9|11587.3|11589|11588.4|11584|11583.4|657
1595517900000|2020-07-23 15:25:00|11588|11587.4|11589.3|11588.7|11590.6|11589.9|11585.9|11585.3|712
1595518200000|2020-07-23 15:30:00|11589.4|11588.8|11600.1|11599.5|11600.2|11599.6|11587.8|11587.1|806
1595518500000|2020-07-23 15:35:00|11599.9|11599.3|11612.9|11612.3|11614.7|11613.8|11599.8|11599.2|1137
1595518800000|2020-07-23 15:40:00|11612.8|11612.2|11611.2|11610.6|11618.1|11617.5|11608.9|11608.3|949
1595519100000|2020-07-23 15:45:00|11611.3|11610.7|11620|11619.4|11625.3|11624.4|11611.2|11610.6|1031
1595519400000|2020-07-23 15:50:00|11620.1|11619.5|11617.9|11617|11621.7|11621|11614.5|11613.8|968
1595519700000|2020-07-23 15:55:00|11617.7|11616.8|11622.5|11621.6|11627.3|11626.5|11617.5|11616.6|1178
1595520000000|2020-07-23 16:00:00|11622.6|11621.7|11618.4|11617.8|11623|11622.3|11618.1|11617.2|1057
1595520300000|2020-07-23 16:05:00|11618.1|11617.5|11612.2|11611.3|11620.9|11620.3|11611.6|11610.7|919
1595520600000|2020-07-23 16:10:00|11612.3|11611.4|11618.1|11617.5|11619|11618.4|11612.2|11611.3|736
1595520900000|2020-07-23 16:15:00|11618|11617.4|11614.2|11613.3|11618|11617.4|11613.5|11612.6|606
1595521200000|2020-07-23 16:20:00|11614|11613.4|11615.3|11614.7|11618.5|11617.9|11613.9|11613.1|638
1595521500000|2020-07-23 16:25:00|11615.1|11614.5|11619.3|11618.4|11619.8|11619.1|11614.3|11613.7|676
1595521800000|2020-07-23 16:30:00|11619.4|11618.5|11622.5|11621.6|11624.4|11623.8|11618.6|11618|709
1595522100000|2020-07-23 16:35:00|11622.6|11621.7|11621.1|11620.5|11623.8|11623.2|11619.5|11618.8|578
1595522400000|2020-07-23 16:40:00|11620.8|11620.2|11619.7|11618.8|11623.1|11622.2|11619.4|11618.7|545
1595522700000|2020-07-23 16:45:00|11619.9|11619|11619.5|11618.9|11620.7|11620|11617.5|11616.8|469
1595523000000|2020-07-23 16:50:00|11619.6|11619|11617.4|11616.8|11621.9|11621|11616.6|11616|538
1595523300000|2020-07-23 16:55:00|11617.3|11616.7|11620.7|11620.1|11620.9|11620.2|11616.2|11615.6|637
1595523600000|2020-07-23 17:00:00|11620.6|11620|11623.7|11623.1|11624|11623.2|11619.5|11618.9|636
1595523900000|2020-07-23 17:05:00|11623.4|11622.8|11622.2|11621.6|11625|11624.3|11621.9|11621.2|560
1595524200000|2020-07-23 17:10:00|11622.1|11621.5|11621.9|11621|11622.8|11622.2|11619.4|11618.6|528
1595524500000|2020-07-23 17:15:00|11622|11621.1|11618.8|11618.2|11622.5|11621.9|11618.2|11617.5|527
1595524800000|2020-07-23 17:20:00|11618.9|11618.3|11616.1|11615.5|11619.9|11619.3|11613.8|11613|615
1595525100000|2020-07-23 17:25:00|11616.2|11615.6|11620.5|11619.6|11621.1|11620.3|11616|11615.4|679
1595525400000|2020-07-23 17:30:00|11620.4|11619.8|11615.9|11615.3|11621.6|11620.8|11615.4|11614.8|626
1595525700000|2020-07-23 17:35:00|11616|11615.1|11614.8|11614.2|11616.5|11615.8|11613.9|11613.3|537
1595526000000|2020-07-23 17:40:00|11614.9|11614.3|11613.3|11612.7|11616.6|11616|11613.1|11612.5|607
1595526300000|2020-07-23 17:45:00|11613.6|11613|11606.4|11605.5|11615|11614.3|11605.7|11604.8|779
1595526600000|2020-07-23 17:50:00|11606.3|11605.4|11606.9|11606.3|11609.9|11609.3|11603.3|11602.4|793
1595526900000|2020-07-23 17:55:00|11607|11606.4|11608.6|11607.7|11610.6|11609.8|11605.6|11605|733
1595527200000|2020-07-23 18:00:00|11608.3|11607.6|11604.2|11603.6|11609.2|11608.6|11603.7|11602.9|725
1595527500000|2020-07-23 18:05:00|11604.1|11603.5|11605.2|11604.6|11605.9|11605.3|11602.7|11602|749
1595527800000|2020-07-23 18:10:00|11605.1|11604.5|11601.4|11600.8|11605.5|11604.9|11599.1|11598.5|824
1595528100000|2020-07-23 18:15:00|11601.2|11600.6|11602.2|11601.3|11603.3|11602.7|11598.4|11597.8|828
1595528400000|2020-07-23 18:20:00|11602.1|11601.2|11605.1|11604.2|11606|11605.1|11600.2|11599.5|738
1595528700000|2020-07-23 18:25:00|11605|11604.1|11604.7|11604.1|11607.2|11606.6|11603.4|11602.7|715
1595529000000|2020-07-23 18:30:00|11604.5|11603.9|11610.7|11609.8|11611.3|11610.6|11601.5|11600.9|834
1595529300000|2020-07-23 18:35:00|11610.5|11609.9|11604.3|11603.7|11610.6|11609.9|11604.3|11603.7|705
1595529600000|2020-07-23 18:40:00|11604.4|11603.8|11609.8|11609.2|11610|11609.2|11603.4|11602.8|714
1595529900000|2020-07-23 18:45:00|11609.7|11609.1|11605.5|11604.9|11609.7|11609.1|11603.2|11602.5|736
1595530200000|2020-07-23 18:50:00|11605.6|11605|11609.2|11608.6|11610.2|11609.6|11604.3|11603.6|590
1595530500000|2020-07-23 18:55:00|11609.1|11608.5|11609.1|11608.5|11610.3|11609.7|11606.8|11606.2|767
1595530800000|2020-07-23 19:00:00|11609.2|11608.3|11606.2|11605.3|11610.2|11609.4|11605|11604.2|665
1595531100000|2020-07-23 19:05:00|11606.3|11605.7|11603.2|11602.6|11607.4|11606.8|11600.9|11600.1|804
1595531400000|2020-07-23 19:10:00|11603.1|11602.5|11600.4|11599.8|11605.3|11604.4|11600.3|11599.7|744
1595531700000|2020-07-23 19:15:00|11600.3|11599.7|11598.1|11597.5|11600.7|11599.9|11596.4|11595.5|679
1595532000000|2020-07-23 19:20:00|11598|11597.4|11596.8|11595.9|11601.1|11600.4|11596.8|11595.9|570
1595532300000|2020-07-23 19:25:00|11596.4|11595.8|11594.1|11593.2|11597.1|11596.4|11591.3|11590.4|770
1595532600000|2020-07-23 19:30:00|11594|11593.1|11597|11596.4|11598.1|11597.4|11592|11591.4|740
1595532900000|2020-07-23 19:35:00|11596.9|11596.3|11595.5|11594.9|11598|11597.1|11595.3|11594.5|710
1595533200000|2020-07-23 19:40:00|11595.6|11595|11594.9|11594.3|11597.6|11596.9|11594.8|11594.1|565
1595533500000|2020-07-23 19:45:00|11595.2|11594.6|11596|11595.4|11598|11597.2|11595.1|11594.5|544
1595533800000|2020-07-23 19:50:00|11595.9|11595.3|11589.9|11589.3|11595.9|11595.3|11589.2|11588.5|624
1595534100000|2020-07-23 19:55:00|11589.8|11589.2|11592.9|11592.3|11594.2|11593.4|11589.6|11589|648
1595534400000|2020-07-23 20:00:00|11593|11592.4|11591.4|11590.5|11593.9|11593.1|11590.5|11589.9|459
1595534700000|2020-07-23 20:05:00|11591.3|11590.4|11595.7|11595.1|11595.8|11595.1|11590.4|11589.7|366
1595535000000|2020-07-23 20:10:00|11595.6|11595|11594.5|11593.6|11597.2|11596.3|11593.9|11593.2|321
1595535300000|2020-07-23 20:15:00|11594.6|11593.7|11593.5|11592.9|11594.6|11593.7|11592.2|11591.3|209
1595535600000|2020-07-23 20:20:00|11593.6|11593|11592.8|11592.2|11593.6|11593|11592.2|11591.4|161
1595535900000|2020-07-23 20:25:00|11592.6|11592|11592|11591.1|11593|11592.3|11591.6|11590.8|185
1595536200000|2020-07-23 20:30:00|11591.9|11591|11592.3|11591.7|11592.3|11591.7|11591.3|11590.7|161
1595536500000|2020-07-23 20:35:00|11592.2|11591.6|11590.8|11590.2|11593.3|11592.6|11590.4|11589.8|197
1595536800000|2020-07-23 20:40:00|11590.9|11590.3|11591.1|11590.5|11591.6|11590.9|11590.4|11589.7|204
1595537100000|2020-07-23 20:45:00|11591.2|11590.2|11593.8|11592.9|11594.2|11593.3|11591|11590.1|233
1595537400000|2020-07-23 20:50:00|11593.9|11593|11596.5|11595.9|11596.8|11596|11592.5|11591.7|274
1595537700000|2020-07-23 20:55:00|11596.4|11595.8|11597.3|11595.8|11598.7|11597.8|11595.5|11594.6|356
1595538000000|2020-07-23 21:00:00|11599.3|11593.3|11598.9|11592.9|11600.5|11595.7|11597.3|11592.4|72
1595538300000|2020-07-23 21:05:00|11598.3|11592.3|11599.6|11593.6|11600.3|11594.3|11597.8|11591.8|161
1595538600000|2020-07-23 21:10:00|11599.5|11593.5|11600.2|11594.2|11600.2|11594.3|11596.8|11592.5|150
1595538900000|2020-07-23 21:15:00|11599.4|11594.8|11597.2|11591.2|11599.7|11594.8|11596.3|11590.5|235
1595539200000|2020-07-23 21:20:00|11597.6|11593.6|11595.8|11590.9|11599|11593.6|11594.8|11590.4|209
1595539500000|2020-07-23 21:25:00|11596|11590.7|11597.2|11591.2|11598.2|11593|11594.7|11590.5|160
1595539800000|2020-07-23 21:30:00|11597.1|11591.1|11594.7|11591.1|11597.6|11592.5|11594.3|11590.5|216
1595540100000|2020-07-23 21:35:00|11594.6|11591.2|11598.2|11592.4|11598.7|11593.1|11593.2|11590.4|325
1595540400000|2020-07-23 21:40:00|11598.4|11592.6|11599.2|11593.7|11599.8|11594.6|11596.3|11591.1|494
1595540700000|2020-07-23 21:45:00|11599.1|11593.6|11599.3|11594.7|11599.7|11597.1|11598.8|11593.5|409
1595541000000|2020-07-23 21:50:00|11599.4|11594.6|11598.3|11593.8|11599.8|11595.5|11597.4|11593|317
1595541300000|2020-07-23 21:55:00|11598.2|11593.7|11598.3|11593.9|11598.8|11594.2|11596.7|11592.9|181
1595541600000|2020-07-23 22:00:00|11598.4|11594|11599.4|11596.6|11600.2|11597.1|11596.4|11593|794
1595541900000|2020-07-23 22:05:00|11599.5|11596.7|11600.3|11598.1|11601.1|11598.6|11599.5|11596.7|504
1595542200000|2020-07-23 22:10:00|11600.2|11597.9|11600.1|11598.9|11600.8|11599|11599.2|11596.5|434
1595542500000|2020-07-23 22:15:00|11600.2|11598.8|11602.4|11601.5|11602.5|11601.6|11599.5|11598.2|401
1595542800000|2020-07-23 22:20:00|11602.2|11601.3|11600.6|11599.7|11602.9|11602|11599.2|11598.5|197
1595543100000|2020-07-23 22:25:00|11600.7|11599.8|11602.7|11601.8|11602.8|11601.9|11600.4|11599.5|133
1595543400000|2020-07-23 22:30:00|11602.6|11601.7|11602.1|11601.2|11602.9|11602|11601.8|11600.9|130
1595543700000|2020-07-23 22:35:00|11602|11601.1|11601.8|11600.9|11603.1|11602.2|11601.8|11600.9|135
1595544000000|2020-07-23 22:40:00|11601.9|11601|11601.5|11600.6|11602.1|11601.2|11601.4|11600.5|64
1595544300000|2020-07-23 22:45:00|11601.7|11600.8|11602.5|11601.6|11602.9|11602|11601.7|11600.8|124
1595544600000|2020-07-23 22:50:00|11602.4|11601.5|11602.6|11601.7|11602.7|11601.8|11601.8|11600.9|104
1595544900000|2020-07-23 22:55:00|11602.7|11601.8|11603.1|11602.2|11603.1|11602.4|11602.4|11601.5|94
1595545200000|2020-07-23 23:00:00|11603|11602.1|11601.4|11600.5|11603.2|11602.3|11601|11600.1|260
1595545500000|2020-07-23 23:05:00|11601.3|11600.4|11599|11598.1|11601.7|11600.8|11598.9|11598|134
1595545800000|2020-07-23 23:10:00|11598.9|11598|11599.4|11598.5|11600|11599.1|11598.3|11597.4|235
1595546100000|2020-07-23 23:15:00|11599.3|11598.4|11597.5|11596.9|11599.9|11599|11597.2|11596.4|179
1595546400000|2020-07-23 23:20:00|11597.7|11596.8|11597.8|11596.9|11598.5|11597.6|11597.3|11596.4|158
1595546700000|2020-07-23 23:25:00|11597.6|11596.7|11599.8|11598.9|11599.8|11598.9|11597.5|11596.6|179
1595547000000|2020-07-23 23:30:00|11599.9|11599|11601.5|11600.9|11601.7|11601.1|11599.3|11598.4|201
1595547300000|2020-07-23 23:35:00|11601.4|11600.8|11599.8|11598.9|11601.7|11600.9|11599.3|11598.5|183
1595547600000|2020-07-23 23:40:00|11599.7|11598.8|11598.3|11597.7|11599.9|11599|11598.1|11597.4|207
1595547900000|2020-07-23 23:45:00|11598.4|11597.8|11597.9|11597.3|11598.8|11598.1|11597.9|11597.1|159
1595548200000|2020-07-23 23:50:00|11598|11597.4|11596.7|11595.8|11598.7|11597.9|11595.6|11594.7|246
1595548500000|2020-07-23 23:55:00|11596.6|11595.7|11595.7|11594.8|11596.8|11595.9|11595.3|11594.4|204
1595548800000|2020-07-24 00:00:00|11596|11595.1|11594.6|11593.7|11596|11595.1|11592.7|11592|431
1595549100000|2020-07-24 00:05:00|11594.5|11593.6|11594.7|11593.8|11596|11595.1|11593.2|11592.3|310
1595549400000|2020-07-24 00:10:00|11594.8|11593.9|11593.5|11592.9|11595|11594.3|11593.5|11592.7|306
1595549700000|2020-07-24 00:15:00|11593.3|11592.6|11599.7|11598.8|11600.1|11599.2|11593.3|11592.4|420
1595550000000|2020-07-24 00:20:00|11599.8|11598.9|11604.2|11603.6|11605.3|11604.4|11599.1|11598.3|763
1595550300000|2020-07-24 00:25:00|11604.1|11603.5|11606.8|11606.2|11607|11606.3|11602.8|11601.9|493
1595550600000|2020-07-24 00:30:00|11606.9|11605.9|11606.7|11605.8|11608.5|11607.6|11606.1|11605.3|441
1595550900000|2020-07-24 00:35:00|11606.8|11605.9|11608.3|11607.7|11609.2|11608.3|11605.8|11604.9|383
1595551200000|2020-07-24 00:40:00|11608.2|11607.6|11607.9|11607|11608.9|11608.1|11606.4|11605.7|363
1595551500000|2020-07-24 00:45:00|11607.8|11606.9|11608.6|11608|11609.4|11608.5|11607.8|11606.9|260
1595551800000|2020-07-24 00:50:00|11608.8|11607.9|11613.4|11612.5|11614.4|11613.5|11608.4|11607.6|406
1595552100000|2020-07-24 00:55:00|11613.5|11612.6|11614.3|11613.7|11616.9|11616.1|11613.4|11612.5|458
1595552400000|2020-07-24 01:00:00|11614.2|11613.6|11616.1|11615.2|11617.4|11616.6|11614|11613.4|471
1595552700000|2020-07-24 01:05:00|11616|11615.4|11616.9|11616|11617.4|11616.6|11615.3|11614.4|365
1595553000000|2020-07-24 01:10:00|11617|11616.1|11616.2|11615.3|11617.4|11616.7|11615.7|11614.9|316
1595553300000|2020-07-24 01:15:00|11616.3|11615.4|11618.6|11618|11621.4|11620.8|11615.7|11614.8|399
1595553600000|2020-07-24 01:20:00|11618.5|11617.9|11613.2|11612.3|11618.7|11618|11613|11612.2|383
1595553900000|2020-07-24 01:25:00|11613.1|11612.5|11613.3|11612.4|11614.2|11613.3|11612|11611.2|362
1595554200000|2020-07-24 01:30:00|11613.2|11612.3|11617.1|11616.2|11618.2|11617.3|11612.5|11611.6|444
1595554500000|2020-07-24 01:35:00|11617|11616.1|11615|11614.1|11617.7|11616.8|11614.7|11613.8|333
1595554800000|2020-07-24 01:40:00|11615.1|11614.2|11613.6|11612.7|11615.4|11614.5|11612.6|11611.8|316
1595555100000|2020-07-24 01:45:00|11613.5|11612.6|11609.1|11608.5|11613.7|11612.8|11608.7|11607.8|603
1595555400000|2020-07-24 01:50:00|11609.2|11608.6|11613.3|11612.4|11613.3|11612.4|11608.7|11607.9|462
1595555700000|2020-07-24 01:55:00|11613.2|11612.3|11614.3|11613.4|11615.7|11614.8|11612.7|11611.8|408
1595556000000|2020-07-24 02:00:00|11614.4|11613.5|11611.4|11610.5|11614.4|11613.5|11611.3|11610.4|354
1595556300000|2020-07-24 02:05:00|11611.5|11610.6|11614.8|11613.9|11615.2|11614.3|11610.1|11609.5|384
1595556600000|2020-07-24 02:10:00|11614.9|11614|11612.3|11611.4|11615.1|11614.2|11611.3|11610.4|446
1595556900000|2020-07-24 02:15:00|11612.2|11611.3|11613.8|11612.9|11614.4|11613.5|11611.3|11610.4|274
1595557200000|2020-07-24 02:20:00|11613.7|11612.8|11614.1|11613.2|11614.9|11614|11613.3|11612.7|209
1595557500000|2020-07-24 02:25:00|11614|11613.1|11613|11612.1|11614.5|11613.6|11611.7|11610.8|357
1595557800000|2020-07-24 02:30:00|11612.9|11612|11613.1|11612.2|11613.4|11612.5|11611|11610.1|359
1595558100000|2020-07-24 02:35:00|11613.2|11612.3|11615.3|11614.4|11616|11615.2|11611.9|11611|367
1595558400000|2020-07-24 02:40:00|11615.4|11614.5|11614.5|11613.6|11615.6|11614.9|11614.2|11613.3|232
1595558700000|2020-07-24 02:45:00|11614.4|11613.5|11613.2|11612.6|11615.4|11614.7|11613.1|11612.3|253
1595559000000|2020-07-24 02:50:00|11613.1|11612.5|11614.3|11613.7|11616.3|11615.4|11613.1|11612.4|269
1595559300000|2020-07-24 02:55:00|11614.2|11613.6|11615.5|11614.6|11615.6|11614.8|11613.7|11613|290
1595559600000|2020-07-24 03:00:00|11615.6|11614.7|11615.3|11614.7|11619|11618.1|11615.2|11614.3|314
1595559900000|2020-07-24 03:05:00|11615.4|11614.8|11615.2|11614.3|11615.5|11614.8|11613|11612.3|279
1595560200000|2020-07-24 03:10:00|11615.1|11614.2|11614.1|11613.2|11615.4|11614.6|11613.5|11612.7|291
1595560500000|2020-07-24 03:15:00|11614|11613.1|11612.8|11611.9|11616|11615.2|11612.3|11611.5|341
1595560800000|2020-07-24 03:20:00|11612.6|11611.7|11611.6|11610.7|11613.4|11612.7|11610.9|11610.2|247
1595561100000|2020-07-24 03:25:00|11611.7|11610.8|11613.2|11612.6|11613.8|11613|11611|11610.1|468
1595561400000|2020-07-24 03:30:00|11613.1|11612.5|11609.4|11608.5|11613.1|11612.5|11608.6|11607.7|554
1595561700000|2020-07-24 03:35:00|11609.3|11608.4|11610.6|11609.7|11612.1|11611.2|11608.7|11607.9|374
1595562000000|2020-07-24 03:40:00|11610.5|11609.6|11609.6|11608.7|11611.1|11610.2|11608.1|11607.3|404
1595562300000|2020-07-24 03:45:00|11609.7|11608.8|11608.9|11608|11610.2|11609.3|11604.9|11604.1|585
1595562600000|2020-07-24 03:50:00|11608.8|11608.2|11611.9|11611.3|11612.3|11611.7|11608.4|11607.6|421
1595562900000|2020-07-24 03:55:00|11612|11611.4|11613.8|11612.9|11614.5|11613.8|11611.9|11611.3|438
1595563200000|2020-07-24 04:00:00|11613.6|11612.7|11612.8|11611.9|11615|11614.1|11612.6|11611.9|341
1595563500000|2020-07-24 04:05:00|11612.9|11612|11608.2|11607.6|11612.9|11612|11607|11606.3|468
1595563800000|2020-07-24 04:10:00|11608.3|11607.7|11605.6|11604.7|11608.8|11608.1|11605.3|11604.5|405
1595564100000|2020-07-24 04:15:00|11605.5|11604.6|11607.4|11606.5|11608.5|11607.7|11605.3|11604.4|442
1595564400000|2020-07-24 04:20:00|11607.3|11606.4|11603.8|11603.2|11607.6|11606.9|11603.6|11602.8|412
1595564700000|2020-07-24 04:25:00|11604|11603.4|11598.2|11597.6|11604.2|11603.6|11597.4|11596.8|580
1595565000000|2020-07-24 04:30:00|11598.5|11597.9|11597.2|11596.3|11600.1|11599.4|11596.2|11595.3|382
1595565300000|2020-07-24 04:35:00|11596.7|11596.1|11601.7|11601.1|11602.2|11601.4|11596.4|11595.5|387
1595565600000|2020-07-24 04:40:00|11601.8|11601.2|11601.5|11600.6|11602.7|11601.8|11600.6|11599.9|309
1595565900000|2020-07-24 04:45:00|11601.6|11600.7|11599.4|11598.5|11601.7|11600.9|11599|11598.3|290
1595566200000|2020-07-24 04:50:00|11599.1|11598.3|11596.1|11595.2|11600.3|11599.5|11595.5|11594.7|401
1595566500000|2020-07-24 04:55:00|11596.2|11595.3|11598.8|11597.9|11599.2|11598.4|11596.1|11595.2|321
1595566800000|2020-07-24 05:00:00|11598.7|11597.8|11593.1|11592.5|11598.9|11598|11592|11591.4|487
1595567100000|2020-07-24 05:05:00|11593|11592.4|11598.8|11597.9|11599.4|11598.5|11592.9|11592.3|490
1595567400000|2020-07-24 05:10:00|11598.9|11598|11599.9|11599|11600.9|11600.1|11597.5|11596.7|434
1595567700000|2020-07-24 05:15:00|11599.8|11599.2|11596.1|11595.2|11599.9|11599.2|11594.5|11593.7|408
1595568000000|2020-07-24 05:20:00|11596.2|11595.3|11594|11593.4|11596.4|11595.6|11593.3|11592.5|427
1595568300000|2020-07-24 05:25:00|11594.2|11593.6|11591.9|11591.3|11594.2|11593.6|11591.8|11591.2|330
1595568600000|2020-07-24 05:30:00|11591.7|11591.1|11595.2|11594.3|11595.8|11595.1|11590.5|11589.9|449
1595568900000|2020-07-24 05:35:00|11595.1|11594.2|11594.6|11594|11596.3|11595.6|11593.2|11592.5|347
1595569200000|2020-07-24 05:40:00|11594.5|11593.9|11600|11599.4|11600.4|11599.5|11593.5|11592.7|481
1595569500000|2020-07-24 05:45:00|11599.8|11599.2|11599.8|11599.2|11600.3|11599.5|11597.5|11596.9|373
1595569800000|2020-07-24 05:50:00|11599.7|11599.1|11599.6|11599|11600.9|11600|11598.2|11597.5|395
1595570100000|2020-07-24 05:55:00|11599.7|11599.1|11603.3|11602.4|11603.4|11602.5|11597.6|11597|459
1595570400000|2020-07-24 06:00:00|11603.4|11602.5|11603.7|11602.8|11606.4|11605.5|11602.1|11601.4|585
1595570700000|2020-07-24 06:05:00|11603.8|11602.9|11607.9|11607|11609.1|11608.3|11603.7|11602.8|509
1595571000000|2020-07-24 06:10:00|11607.8|11607.2|11610.3|11609.7|11613|11612.1|11607.8|11607.1|712
1595571300000|2020-07-24 06:15:00|11610.2|11609.6|11607.9|11607.3|11611.4|11610.6|11606.8|11606.2|568
1595571600000|2020-07-24 06:20:00|11607.8|11607.2|11614.2|11613.3|11614.9|11614|11607.8|11607|547
1595571900000|2020-07-24 06:25:00|11614.3|11613.4|11611.4|11610.8|11615|11614.1|11611.3|11610.7|631
1595572200000|2020-07-24 06:30:00|11611.5|11610.9|11612.7|11612.1|11613.8|11613.2|11609.7|11608.9|596
1595572500000|2020-07-24 06:35:00|11612.8|11612.2|11608.6|11608|11614.9|11614.1|11608.5|11607.9|535
1595572800000|2020-07-24 06:40:00|11608.7|11608.1|11610.6|11610|11611.6|11611|11607.6|11607|533
1595573100000|2020-07-24 06:45:00|11610.7|11610.1|11614.3|11613.7|11615.7|11615.1|11610.6|11610|521
1595573400000|2020-07-24 06:50:00|11614.6|11614|11615.2|11614.6|11617.4|11616.8|11611.2|11610.5|562
1595573700000|2020-07-24 06:55:00|11615.3|11614.7|11614.8|11613.9|11615.8|11615.2|11612.5|11611.8|633
1595574000000|2020-07-24 07:00:00|11614.7|11613.8|11613.2|11612.6|11617.2|11616.6|11608.7|11607.9|958
1595574300000|2020-07-24 07:05:00|11613.4|11612.8|11609.5|11608.9|11613.6|11612.9|11605.3|11604.7|858
1595574600000|2020-07-24 07:10:00|11609.4|11608.8|11608.9|11607.6|11611|11610.2|11604|11603.1|1002
1595574900000|2020-07-24 07:15:00|11609.9|11607.4|11598.3|11597.7|11616.8|11613.7|11594.2|11593.5|1248
1595575200000|2020-07-24 07:20:00|11598.2|11597.6|11601|11600.4|11601.4|11600.8|11596.3|11595.7|866
1595575500000|2020-07-24 07:25:00|11601.1|11600.5|11607.3|11605.2|11610|11607.6|11599.8|11599.1|825
1595575800000|2020-07-24 07:30:00|11607.4|11605.5|11606.2|11605.6|11615.5|11612.8|11599.6|11598.9|1083
1595576100000|2020-07-24 07:35:00|11606.1|11605.5|11611.5|11610.9|11614.2|11613.6|11605.5|11604.9|978
1595576400000|2020-07-24 07:40:00|11611.8|11611|11613.8|11612.9|11614.8|11614.1|11610.2|11609.5|982
1595576700000|2020-07-24 07:45:00|11613.9|11613|11621.3|11620.7|11621.9|11621.1|11609.6|11609|976
1595577000000|2020-07-24 07:50:00|11621.2|11620.6|11618.3|11617.7|11621.4|11620.7|11616.3|11615.6|855
1595577300000|2020-07-24 07:55:00|11618.1|11617.5|11611|11608.4|11618.1|11617.5|11608.7|11605.7|739
1595577600000|2020-07-24 08:00:00|11610.8|11608.7|11613.7|11613.1|11614.6|11613.7|11606.8|11605.9|864
1595577900000|2020-07-24 08:05:00|11613.8|11612.9|11604.1|11603.5|11614.6|11613.9|11603.7|11602.9|834
1595578200000|2020-07-24 08:10:00|11604.3|11603.7|11602.1|11601.5|11606.1|11605.5|11597.6|11597|1071
1595578500000|2020-07-24 08:15:00|11602|11601.4|11605.5|11604.9|11605.5|11604.9|11595.8|11595.2|892
1595578800000|2020-07-24 08:20:00|11605.7|11605.1|11604.9|11604|11607.3|11606.6|11602.7|11601.9|708
1595579100000|2020-07-24 08:25:00|11604.8|11604.2|11608|11607.1|11608.7|11608|11603.3|11602.7|870
1595579400000|2020-07-24 08:30:00|11607.9|11607.3|11613.7|11613.1|11616.4|11615.7|11607.1|11606.3|1007
1595579700000|2020-07-24 08:35:00|11613.6|11613|11608.1|11607.5|11613.6|11613|11606|11605.4|997
1595580000000|2020-07-24 08:40:00|11608|11607.4|11601.2|11600.3|11608.7|11608|11599.1|11598.4|824
1595580300000|2020-07-24 08:45:00|11601.5|11600.6|11598.1|11597.5|11602.8|11602.2|11596.7|11596.1|849
1595580600000|2020-07-24 08:50:00|11598.2|11597.6|11597.9|11597.3|11601.6|11600.9|11593|11592.1|826
1595580900000|2020-07-24 08:55:00|11597.8|11597.2|11600.9|11600|11601.2|11600.5|11597.8|11597.2|814
1595581200000|2020-07-24 09:00:00|11600.7|11600.1|11595.7|11594.8|11601.2|11600.5|11594.9|11594.3|657
1595581500000|2020-07-24 09:05:00|11595.6|11595.1|11593.3|11592.4|11597.5|11596.7|11591.7|11591|700
1595581800000|2020-07-24 09:10:00|11593.2|11592.6|11601.2|11600.6|11602.2|11601.6|11593.2|11592.6|785
1595582100000|2020-07-24 09:15:00|11601.1|11600.5|11606.2|11605.6|11608|11607.2|11600.3|11599.6|791
1595582400000|2020-07-24 09:20:00|11606.1|11605.5|11603.9|11603.3|11607.7|11607.1|11602.6|11601.8|603
1595582700000|2020-07-24 09:25:00|11604|11603.4|11605.3|11604.4|11607|11606.2|11603.2|11602.6|592
1595583000000|2020-07-24 09:30:00|11605.2|11604.6|11608|11607.4|11609.3|11608.5|11604.7|11604|630
1595583300000|2020-07-24 09:35:00|11608.1|11607.5|11610.1|11609.5|11612.3|11611.7|11607.7|11606.9|634
1595583600000|2020-07-24 09:40:00|11610.2|11609.6|11606|11605.4|11610.7|11610.1|11605.9|11605.3|471
1595583900000|2020-07-24 09:45:00|11605.9|11605.3|11603.8|11602.9|11611.3|11610.5|11603.2|11602.3|697
1595584200000|2020-07-24 09:50:00|11603.7|11602.8|11599.8|11598.9|11605.4|11604.6|11598.5|11597.8|682
1595584500000|2020-07-24 09:55:00|11599.5|11599|11598|11597.1|11601.3|11600.7|11597.8|11597|572
1595584800000|2020-07-24 10:00:00|11598.1|11597.5|11602.1|11601.5|11604.1|11603.5|11595|11594.3|880
1595585100000|2020-07-24 10:05:00|11602|11601.4|11604.5|11603.6|11604.7|11604.1|11601.9|11601.3|619
1595585400000|2020-07-24 10:10:00|11604.4|11603.8|11601.5|11600.9|11604.8|11604|11597.4|11596.8|613
1595585700000|2020-07-24 10:15:00|11601.6|11600.7|11597.1|11596.5|11603.3|11602.6|11595.6|11595|619
1595586000000|2020-07-24 10:20:00|11597.2|11596.6|11596.7|11595.8|11600.7|11600.1|11595.1|11594.4|569
1595586300000|2020-07-24 10:25:00|11596.2|11595.6|11598.9|11598.3|11600.5|11599.9|11596|11595.3|561
1595586600000|2020-07-24 10:30:00|11599|11598.1|11595.6|11595|11600.7|11600|11595|11594.4|561
1595586900000|2020-07-24 10:35:00|11595.7|11595.1|11592|11591.4|11595.7|11595.1|11591.5|11590.6|673
1595587200000|2020-07-24 10:40:00|11591.8|11591.2|11589.2|11588.3|11594|11593.3|11585.1|11584.5|793
1595587500000|2020-07-24 10:45:00|11589.1|11588.5|11583.3|11582.7|11590.6|11589.8|11583.1|11582.5|728
1595587800000|2020-07-24 10:50:00|11583.4|11582.8|11585.9|11585.3|11586.7|11586.1|11581.6|11581|785
1595588100000|2020-07-24 10:55:00|11585.8|11585.2|11584.1|11583.5|11586.7|11586.1|11583|11582.3|773
1595588400000|2020-07-24 11:00:00|11584|11583.4|11587.5|11586.9|11588.6|11588|11584|11583.3|754
1595588700000|2020-07-24 11:05:00|11587.6|11587|11588|11587.1|11588.1|11587.3|11584.8|11584.2|542
1595589000000|2020-07-24 11:10:00|11588.1|11587.2|11583.9|11583|11589.1|11588.3|11583.3|11582.7|687
1595589300000|2020-07-24 11:15:00|11584|11583.1|11584.6|11584|11586.1|11585.4|11583.4|11582.7|683
1595589600000|2020-07-24 11:20:00|11584.5|11583.9|11588.6|11588|11590.2|11589.5|11584.5|11583.9|608
1595589900000|2020-07-24 11:25:00|11588.7|11588.1|11588.6|11588|11590.4|11589.8|11587.9|11587.2|564
1595590200000|2020-07-24 11:30:00|11588.7|11588.1|11589|11588.4|11591|11590.4|11587.4|11586.8|600
1595590500000|2020-07-24 11:35:00|11589.1|11588.5|11590.9|11590.3|11591.4|11590.8|11588|11587.4|457
1595590800000|2020-07-24 11:40:00|11590.8|11590.2|11594.5|11593.9|11595.3|11594.5|11590.4|11589.8|600
1595591100000|2020-07-24 11:45:00|11594.4|11593.8|11594.5|11593.9|11595.6|11594.9|11590.8|11590.2|574
1595591400000|2020-07-24 11:50:00|11594.4|11593.8|11597.5|11596.9|11597.8|11597|11594.2|11593.6|530
1595591700000|2020-07-24 11:55:00|11597.7|11596.8|11601.4|11600.8|11602|11601.4|11597.1|11596.4|520
1595592000000|2020-07-24 12:00:00|11601.5|11600.9|11608.6|11608|11609.9|11609.1|11601.5|11600.9|806
1595592300000|2020-07-24 12:05:00|11608.4|11607.8|11612.5|11611.9|11614.2|11613.6|11608.1|11607.5|780
1595592600000|2020-07-24 12:10:00|11612.7|11612.1|11608.7|11607.8|11613.1|11612.5|11606.9|11606.2|605
1595592900000|2020-07-24 12:15:00|11609|11608.1|11607.8|11607.2|11610.3|11609.5|11606.2|11605.4|533
1595593200000|2020-07-24 12:20:00|11608|11607.4|11608.7|11607.8|11610.4|11609.8|11606.6|11605.9|607
1595593500000|2020-07-24 12:25:00|11608.6|11608|11609.6|11609|11612.7|11612|11607.7|11607|661
1595593800000|2020-07-24 12:30:00|11609.7|11609.1|11607.6|11607|11610.3|11609.7|11606.6|11606|603
1595594100000|2020-07-24 12:35:00|11607.5|11606.9|11612.5|11611.9|11612.9|11612.3|11606.6|11606|607
1595594400000|2020-07-24 12:40:00|11612.6|11612|11609.9|11609|11615.1|11614.5|11609.4|11608.8|722
1595594700000|2020-07-24 12:45:00|11609.8|11608.9|11612.7|11612.1|11612.7|11612.1|11607|11606.1|665
1595595000000|2020-07-24 12:50:00|11613.1|11612.5|11613.5|11612.9|11617.7|11617.1|11612.8|11612|689
1595595300000|2020-07-24 12:55:00|11613.4|11612.8|11615.4|11614.5|11618.1|11617.2|11612.9|11612.3|594
1595595600000|2020-07-24 13:00:00|11615.3|11614.4|11617.3|11616.4|11622.3|11621.7|11614.3|11613.4|791
1595595900000|2020-07-24 13:05:00|11617.1|11616.5|11612.7|11611.8|11619.3|11618.6|11611.3|11610.4|841
1595596200000|2020-07-24 13:10:00|11612.9|11612|11609.3|11608.7|11615.7|11614.9|11609.3|11608.5|765
1595596500000|2020-07-24 13:15:00|11609|11608.4|11609.3|11608.4|11610.6|11609.7|11605.9|11605.2|786
1595596800000|2020-07-24 13:20:00|11609.2|11608.6|11616.3|11615.7|11616.6|11615.8|11609.2|11608.4|730
1595597100000|2020-07-24 13:25:00|11616.2|11615.6|11614.1|11613.5|11618.3|11617.5|11612.4|11611.7|717
1595597400000|2020-07-24 13:30:00|11614.2|11613.6|11599.4|11598.5|11614.2|11613.6|11599|11598.1|1328
1595597700000|2020-07-24 13:35:00|11599.3|11598.4|11603.5|11602.6|11610.2|11609.4|11598.6|11597.7|1200
1595598000000|2020-07-24 13:40:00|11603.2|11602.3|11607.2|11606|11609.1|11608.2|11602|11601.1|1098
1595598300000|2020-07-24 13:45:00|11607.1|11605.9|11612.6|11612|11614|11613.1|11605.9|11605|1147
1595598600000|2020-07-24 13:50:00|11612.7|11612.1|11615.9|11615|11618.1|11617.2|11610.1|11609.2|1114
1595598900000|2020-07-24 13:55:00|11616|11615.1|11612.4|11611.5|11621|11620.3|11610.8|11609.9|977
1595599200000|2020-07-24 14:00:00|11612.6|11611.7|11614.8|11613.9|11615.6|11614.7|11610.5|11609.6|1028
1595599500000|2020-07-24 14:05:00|11614.9|11614|11618.1|11617.2|11624.1|11623.2|11610.6|11609.9|1080
1595599800000|2020-07-24 14:10:00|11618.4|11617.5|11617.9|11617|11621.4|11620.5|11612.3|11611.4|1104
1595600100000|2020-07-24 14:15:00|11617.8|11616.9|11624.8|11623.9|11629.7|11629|11616.8|11615.9|1172
1595600400000|2020-07-24 14:20:00|11624.9|11624|11624.3|11623.7|11627|11626.3|11621.2|11620.5|1013
1595600700000|2020-07-24 14:25:00|11624.5|11623.6|11628.2|11627.3|11628.4|11627.5|11623.9|11623.3|865
1595601000000|2020-07-24 14:30:00|11628.1|11627.2|11628.1|11627.5|11639.3|11637.9|11625|11624.4|1122
1595601300000|2020-07-24 14:35:00|11628.2|11627.6|11631.2|11630.6|11634.4|11633.7|11625.1|11624.5|1197
1595601600000|2020-07-24 14:40:00|11631.4|11630.5|11632.3|11631.4|11638|11637.4|11630.5|11629.9|1124
1595601900000|2020-07-24 14:45:00|11632.2|11631.3|11636.6|11635.7|11638.5|11637.7|11632.2|11631.3|877
1595602200000|2020-07-24 14:50:00|11636.7|11636|11633.3|11632.7|11636.7|11636|11629.5|11628.6|983
1595602500000|2020-07-24 14:55:00|11633.6|11632.5|11625.5|11624.9|11634.6|11633.7|11624.1|11623.5|1077
1595602800000|2020-07-24 15:00:00|11625.6|11625|11626.5|11625.9|11629.2|11628.3|11621.7|11621|891
1595603100000|2020-07-24 15:05:00|11626.4|11625.8|11629.3|11628.7|11629.4|11628.7|11623.6|11622.7|767
1595603400000|2020-07-24 15:10:00|11629.4|11628.8|11632|11631.1|11633.5|11632.7|11629.4|11628.8|830
1595603700000|2020-07-24 15:15:00|11631.8|11631.2|11632.9|11632|11633.2|11632.5|11628|11627.3|783
1595604000000|2020-07-24 15:20:00|11632.8|11631.9|11631.6|11630.7|11633.2|11632.6|11630|11629.4|701
1595604300000|2020-07-24 15:25:00|11631.5|11630.6|11637.3|11636.7|11638.5|11637.8|11631.2|11630.3|790
1595604600000|2020-07-24 15:30:00|11637.5|11636.6|11636|11635.4|11638.1|11637.3|11632.8|11632.1|758
1595604900000|2020-07-24 15:35:00|11636.1|11635.5|11632.4|11631.5|11636.4|11635.8|11631.8|11630.9|658
1595605200000|2020-07-24 15:40:00|11632.3|11631.7|11635.9|11635.3|11638.2|11637.4|11632.3|11631.6|689
1595605500000|2020-07-24 15:45:00|11636|11635.4|11633.6|11633|11636.6|11635.8|11633.3|11632.5|584
1595605800000|2020-07-24 15:50:00|11633.5|11632.9|11634.9|11634|11635.8|11634.9|11632|11631.2|601
1595606100000|2020-07-24 15:55:00|11634.8|11633.9|11634.7|11633.8|11637|11636.2|11632.8|11631.9|645
1595606400000|2020-07-24 16:00:00|11634.6|11633.7|11635.5|11634.6|11637|11636.2|11633.3|11632.4|627
1595606700000|2020-07-24 16:05:00|11635.4|11634.5|11633|11632.1|11635.4|11634.5|11631.7|11630.8|563
1595607000000|2020-07-24 16:10:00|11632.8|11632.2|11635.1|11634.2|11638.1|11637.3|11632.8|11632.2|521
1595607300000|2020-07-24 16:15:00|11635|11634.1|11630.9|11630|11635.5|11634.6|11630|11629.1|518
1595607600000|2020-07-24 16:20:00|11630.6|11629.7|11632.2|11631.3|11632.9|11632.3|11630.4|11629.6|559
1595607900000|2020-07-24 16:25:00|11632.3|11631.7|11632.4|11631.5|11633.9|11633.2|11631.3|11630.6|515
1595608200000|2020-07-24 16:30:00|11632.5|11631.6|11630.4|11629.5|11632.9|11632.2|11629.8|11629.1|602
1595608500000|2020-07-24 16:35:00|11630.3|11629.4|11631.4|11630.5|11632.6|11631.9|11629.1|11628.3|541
1595608800000|2020-07-24 16:40:00|11631.6|11630.7|11633.2|11632.6|11633.6|11633|11630.8|11630.2|393
1595609100000|2020-07-24 16:45:00|11633.4|11632.3|11634.1|11633.5|11634.9|11634.1|11631.2|11630.5|490
1595609400000|2020-07-24 16:50:00|11634.2|11633.6|11636.5|11635.9|11637|11636.1|11633.4|11632.6|572
1595609700000|2020-07-24 16:55:00|11636.6|11636|11635.6|11634.7|11638.1|11637.4|11635.3|11634.5|517
1595610000000|2020-07-24 17:00:00|11635.5|11634.6|11636.1|11635.2|11637.7|11636.9|11634.8|11634|608
1595610300000|2020-07-24 17:05:00|11635.8|11634.9|11635.4|11634.8|11636.7|11636.1|11635|11634.1|473
1595610600000|2020-07-24 17:10:00|11635.5|11634.6|11637.1|11636.2|11639.3|11638.6|11635.4|11634.6|434
1595610900000|2020-07-24 17:15:00|11637|11636.1|11640.1|11639.2|11640.4|11639.8|11636.8|11636.1|453
1595611200000|2020-07-24 17:20:00|11640|11639.1|11641.8|11641.2|11644.9|11644.3|11640|11639.1|569
1595611500000|2020-07-24 17:25:00|11641.9|11641.3|11643.4|11642.5|11644.8|11644.2|11641.8|11641.1|465
1595611800000|2020-07-24 17:30:00|11643.3|11642.4|11641.9|11641|11643.3|11642.5|11641|11640.3|393
1595612100000|2020-07-24 17:35:00|11642|11641.1|11638.4|11637.8|11642.5|11641.7|11637.9|11637|482
1595612400000|2020-07-24 17:40:00|11638.5|11637.6|11639.7|11639.1|11640.5|11639.8|11638.1|11637.2|450
1595612700000|2020-07-24 17:45:00|11639.8|11638.9|11641.4|11640.5|11641.6|11640.8|11639.4|11638.7|381
1595613000000|2020-07-24 17:50:00|11641.3|11640.4|11641.3|11640.4|11641.6|11640.9|11638.1|11637.4|349
1595613300000|2020-07-24 17:55:00|11641.2|11640.3|11641.3|11640.4|11641.9|11641.2|11639.4|11638.5|425
1595613600000|2020-07-24 18:00:00|11641.2|11640.3|11642.5|11641.6|11643.1|11642.2|11639.9|11639.3|412
1595613900000|2020-07-24 18:05:00|11642.4|11641.5|11645|11644.1|11645.1|11644.4|11642.4|11641.5|344
1595614200000|2020-07-24 18:10:00|11644.7|11644.2|11645.3|11644.7|11646.7|11645.9|11643.5|11642.7|390
1595614500000|2020-07-24 18:15:00|11645.2|11644.6|11645.6|11644.7|11645.7|11644.9|11642.5|11641.9|395
1595614800000|2020-07-24 18:20:00|11645.8|11645|11646.7|11646.1|11647.1|11646.3|11644.4|11643.5|446
1595615100000|2020-07-24 18:25:00|11646.8|11646.2|11647.9|11647|11648.1|11647.2|11646|11645.4|457
1595615400000|2020-07-24 18:30:00|11647.7|11647.1|11643.7|11642.8|11647.8|11647.1|11643.5|11642.8|309
1595615700000|2020-07-24 18:35:00|11643.6|11642.7|11643.3|11642.7|11644.5|11643.8|11642.3|11641.7|283
1595616000000|2020-07-24 18:40:00|11643.2|11642.6|11643.5|11642.6|11644.1|11643.4|11642.4|11641.7|368
1595616300000|2020-07-24 18:45:00|11643.4|11642.8|11642.2|11641.3|11643.7|11643.1|11641.8|11641|316
1595616600000|2020-07-24 18:50:00|11642.1|11641.2|11639.9|11639.3|11642.6|11641.8|11639.5|11638.6|497
1595616900000|2020-07-24 18:55:00|11640.1|11639.5|11636.6|11635.7|11640.5|11639.8|11636.6|11635.7|452
1595617200000|2020-07-24 19:00:00|11636.5|11635.6|11639.2|11638.3|11639.2|11638.4|11634.6|11634|400
1595617500000|2020-07-24 19:05:00|11639.3|11638.4|11641.1|11640.2|11641.3|11640.6|11639|11638.2|337
1595617800000|2020-07-24 19:10:00|11641|11640.1|11640.1|11639.2|11641.2|11640.3|11639.9|11639.1|256
1595618100000|2020-07-24 19:15:00|11640.2|11639.3|11637.4|11636.5|11640.6|11639.8|11636.8|11636|410
1595618400000|2020-07-24 19:20:00|11637.3|11636.4|11639|11638.1|11640.1|11639.4|11637|11636.1|327
1595618700000|2020-07-24 19:25:00|11638.9|11638.3|11637.1|11636.2|11639|11638.3|11636.4|11635.7|317
1595619000000|2020-07-24 19:30:00|11636.8|11635.9|11637.5|11636.6|11638.4|11637.6|11635.5|11634.7|415
1595619300000|2020-07-24 19:35:00|11637.4|11636.5|11639.6|11638.7|11641.6|11640.8|11637.2|11636.4|363
1595619600000|2020-07-24 19:40:00|11639.9|11639|11641.6|11640.7|11642.5|11641.8|11639.9|11639|438
1595619900000|2020-07-24 19:45:00|11641.7|11640.8|11642.3|11641.4|11642.4|11641.5|11640|11639.2|362
1595620200000|2020-07-24 19:50:00|11642.1|11641.2|11641.4|11640.5|11642.7|11642|11641.2|11640.3|421
1595620500000|2020-07-24 19:55:00|11641.3|11640.4|11641.7|11640.8|11642.5|11641.7|11639.7|11638.8|397
1595620800000|2020-07-24 20:00:00|11641.8|11640.9|11645.9|11645|11647.3|11646.4|11641.3|11640.4|498
1595621100000|2020-07-24 20:05:00|11645.8|11644.9|11645.8|11644.9|11646.5|11645.6|11644.8|11644|243
1595621400000|2020-07-24 20:10:00|11645.9|11645|11645|11644.1|11646.1|11645.2|11644.4|11643.6|282
1595621700000|2020-07-24 20:15:00|11644.9|11644|11653.6|11652.7|11658.7|11657.8|11644.9|11644|544
1595622000000|2020-07-24 20:20:00|11653.4|11652.5|11652.3|11651.4|11654|11653.1|11651.4|11650.5|544
1595622300000|2020-07-24 20:25:00|11651.9|11651|11653.1|11652.2|11654.3|11653.4|11650.5|11649.6|528
1595622600000|2020-07-24 20:30:00|11653|11652.1|11656.1|11655.2|11657.8|11656.9|11652.4|11651.5|602
1595622900000|2020-07-24 20:35:00|11656.2|11655.3|11653.4|11652.5|11656.3|11655.6|11652.9|11652|522
1595623200000|2020-07-24 20:40:00|11653.6|11652.7|11655.5|11654.6|11655.8|11655.2|11652.7|11651.9|481
1595623500000|2020-07-24 20:45:00|11655.6|11655|11652.8|11651.9|11655.9|11655.2|11651.5|11650.6|686
1595623800000|2020-07-24 20:50:00|11652.9|11652|11655.7|11654.8|11656.5|11655.1|11652.7|11650.7|623
1595624100000|2020-07-24 20:55:00|11655.4|11654.5|11656.4|11653.7|11658.3|11656.3|11653.9|11651.2|713
1595793600000|2020-07-26 20:00:00|11657.3|11655.4|11652.9|11651|11657.9|11655.5|11651.7|11648.9|72
1595793900000|2020-07-26 20:05:00|11655|11653.1|11651.8|11645.1|11659.3|11653.7|11648.7|11642.9|123
1595794200000|2020-07-26 20:10:00|11649.3|11647.4|11650.5|11647|11658.4|11650.4|11648.3|11644.6|65
1595794500000|2020-07-26 20:15:00|11650|11648.1|11646.7|11642.9|11651.1|11648.1|11644.9|11638.8|85
1595794800000|2020-07-26 20:20:00|11645.7|11643.8|11649.5|11645.4|11652.4|11646.8|11645.1|11642.1|64
1595795100000|2020-07-26 20:25:00|11648.3|11646.4|11649.1|11644|11649.6|11646.4|11647.8|11643|19
1595795400000|2020-07-26 20:30:00|11648|11646.1|11647.6|11643|11650.3|11646.1|11647|11642.6|13
1595795700000|2020-07-26 20:35:00|11646.6|11644.7|11647.8|11639.9|11650.8|11646.6|11640|11633.1|135
1595796000000|2020-07-26 20:40:00|11646.6|11637.9|11647.7|11639.3|11656.6|11644.6|11641.7|11636.1|132
1595796300000|2020-07-26 20:45:00|11647.9|11639.4|11648|11641.1|11649.7|11642|11645.2|11636.8|39
1595796600000|2020-07-26 20:50:00|11647.9|11642|11649.8|11642.9|11649.9|11643.5|11646.5|11638.4|31
1595796900000|2020-07-26 20:55:00|11649.7|11642|11646.2|11641.6|11649.7|11643.7|11646.2|11639.5|28
1595797200000|2020-07-26 21:00:00|11646.9|11640.8|11647|11643.5|11650|11644.5|11646.9|11639.4|64
1595797500000|2020-07-26 21:05:00|11648.3|11640.7|11646.9|11641.6|11651|11643.8|11646.5|11639.5|105
1595797800000|2020-07-26 21:10:00|11646.6|11641.9|11647.5|11639.5|11650|11642.5|11644.4|11639.5|145
1595798100000|2020-07-26 21:15:00|11647.4|11639.6|11647.8|11639.8|11650|11641.8|11646.3|11639.4|110
1595798400000|2020-07-26 21:20:00|11646.4|11641.6|11647.8|11639.5|11649.7|11641.9|11645.9|11639.3|155
1595798700000|2020-07-26 21:25:00|11647.2|11641.2|11647.4|11642.5|11648.8|11643.9|11645.5|11639.5|61
1595799000000|2020-07-26 21:30:00|11646.5|11643.3|11647.2|11643.3|11648.8|11644.9|11645.3|11640.7|172
1595799300000|2020-07-26 21:35:00|11646.5|11643.2|11647.2|11643.8|11648.2|11644.7|11645.1|11639.2|173
1595799600000|2020-07-26 21:40:00|11647.4|11643.9|11647.9|11642|11649.8|11645.3|11646.1|11640.9|214
1595799900000|2020-07-26 21:45:00|11647.6|11642.8|11647.7|11643.5|11649.8|11645.1|11644.8|11642|199
1595800200000|2020-07-26 21:50:00|11647.6|11643.4|11646|11644.1|11648.2|11645|11645.6|11641.6|175
1595800500000|2020-07-26 21:55:00|11645.9|11644|11646.4|11642.9|11647.1|11644.2|11645|11642.2|121
1595800800000|2020-07-26 22:00:00|11645.6|11643.7|11644.9|11643.3|11652.4|11649.3|11644.6|11642.8|1141
1595801100000|2020-07-26 22:05:00|11645|11643.4|11644.4|11643.5|11645.9|11644.9|11644|11642.9|771
1595801400000|2020-07-26 22:10:00|11644.6|11643.3|11645|11643.9|11646.1|11644.5|11643.6|11642.7|622
1595801700000|2020-07-26 22:15:00|11644.8|11644|11645.4|11644.3|11646.4|11645.3|11644.1|11643.2|675
1595802000000|2020-07-26 22:20:00|11645.2|11644.4|11646.5|11645.6|11649.6|11648.7|11645.2|11644.3|742
1595802300000|2020-07-26 22:25:00|11646.4|11645.5|11652.5|11651.6|11653|11651.9|11646.3|11645.4|705
1595802600000|2020-07-26 22:30:00|11652.7|11651.8|11653.8|11652.7|11654.5|11653.3|11652.6|11651.7|813
1595802900000|2020-07-26 22:35:00|11653.6|11652.6|11654.5|11653.6|11655.7|11654.7|11653.6|11652.6|634
1595803200000|2020-07-26 22:40:00|11654.6|11653.7|11653.6|11652.7|11654.7|11653.8|11653|11652.1|245
1595803500000|2020-07-26 22:45:00|11653.9|11652.5|11652.7|11651.8|11654.2|11653|11652|11651.1|331
1595803800000|2020-07-26 22:50:00|11652.6|11651.7|11654.5|11653.6|11654.6|11653.7|11652|11651.1|348
1595804100000|2020-07-26 22:55:00|11654.4|11653.5|11653|11652.1|11654.5|11653.6|11652.2|11651.3|246
1595804400000|2020-07-26 23:00:00|11653.3|11652.4|11647.5|11646.6|11653.3|11652.4|11647.5|11646.6|473
1595804700000|2020-07-26 23:05:00|11647.6|11646.7|11646.9|11646|11647.8|11646.9|11642.8|11641.9|391
1595805000000|2020-07-26 23:10:00|11647|11646.1|11647.9|11647|11653.3|11652.4|11646.6|11645.7|463
1595805300000|2020-07-26 23:15:00|11647.6|11646.7|11648.9|11648|11649.7|11648.8|11646.3|11645.4|440
1595805600000|2020-07-26 23:20:00|11648.8|11647.9|11648.6|11647.7|11651.3|11650.4|11646|11645.1|406
1595805900000|2020-07-26 23:25:00|11648.5|11647.6|11648.5|11647.6|11649.4|11648.5|11647|11646.1|340
1595806200000|2020-07-26 23:30:00|11648.6|11647.7|11653.6|11652.7|11654.1|11653.2|11648.6|11647.7|338
1595806500000|2020-07-26 23:35:00|11653.5|11652.6|11652.4|11651.8|11654.6|11653.7|11651.6|11650.7|363
1595806800000|2020-07-26 23:40:00|11652.5|11651.6|11653.9|11653|11655.8|11654.9|11651.4|11650.5|388
1595807100000|2020-07-26 23:45:00|11653.8|11652.9|11655|11654.1|11655.7|11654.8|11652.4|11651.5|350
1595807400000|2020-07-26 23:50:00|11654.9|11654|11655.3|11654.4|11656.2|11655.3|11652.7|11651.8|400
1595807700000|2020-07-26 23:55:00|11655.2|11654.3|11650.3|11649.4|11655.4|11654.5|11650.2|11649.3|310
1595808000000|2020-07-27 00:00:00|11650.2|11649.3|11658.7|11657.8|11658.8|11658|11649.9|11649.1|526
1595808300000|2020-07-27 00:05:00|11658.5|11657.9|11663.5|11662.6|11664.7|11663.8|11656.5|11655.7|524
1595808600000|2020-07-27 00:10:00|11663.4|11662.5|11664.1|11663.2|11664.1|11663.2|11661.3|11660.5|605
1595808900000|2020-07-27 00:15:00|11664|11663.1|11665.2|11664.3|11665.5|11664.8|11661.5|11660.8|454
1595809200000|2020-07-27 00:20:00|11665.1|11664.5|11670.6|11669.7|11670.7|11669.9|11664.5|11663.8|585
1595809500000|2020-07-27 00:25:00|11670.5|11669.6|11668.6|11667.7|11671.3|11670.4|11665.6|11664.7|488
1595809800000|2020-07-27 00:30:00|11668.5|11667.6|11668.3|11667.4|11671.2|11670.3|11667.1|11666.2|493
1595810100000|2020-07-27 00:35:00|11668.2|11667.3|11688.5|11687.6|11691.8|11690.8|11668|11667.1|1173
1595810400000|2020-07-27 00:40:00|11688.4|11687.5|11693.5|11692.6|11698.9|11698|11685|11684.1|939
1595810700000|2020-07-27 00:45:00|11693.4|11692.5|11688.7|11687.8|11694|11693.1|11688.2|11687.3|692
1595811000000|2020-07-27 00:50:00|11688.8|11687.9|11690.6|11689.7|11692.5|11691.6|11688.4|11687.7|609
1595811300000|2020-07-27 00:55:00|11690.8|11689.9|11689.1|11688.5|11691|11690.1|11687.6|11686.8|633
1595811600000|2020-07-27 01:00:00|11689|11688.4|11691.1|11690.2|11692.1|11691.4|11687.7|11687|578
1595811900000|2020-07-27 01:05:00|11691|11690.1|11693.6|11692.7|11693.8|11693.1|11688.1|11687.4|560
1595812200000|2020-07-27 01:10:00|11693.5|11692.6|11689.3|11688.7|11693.6|11692.7|11689.3|11688.6|478
1595812500000|2020-07-27 01:15:00|11689.4|11688.8|11687.9|11687|11689.6|11688.8|11685.7|11685.1|598
1595812800000|2020-07-27 01:20:00|11688|11687.1|11687.4|11686.5|11689.9|11689.1|11686.9|11686|585
1595813100000|2020-07-27 01:25:00|11687.3|11686.4|11688.1|11687.5|11688.8|11688.1|11687.2|11686.4|395
1595813400000|2020-07-27 01:30:00|11688.2|11687.6|11694.9|11694|11694.9|11694.1|11687.4|11686.8|776
1595813700000|2020-07-27 01:35:00|11694.8|11693.9|11695.5|11694.6|11699|11698.1|11694.1|11693.2|777
1595814000000|2020-07-27 01:40:00|11695.4|11694.5|11696.3|11695.7|11697.9|11697.2|11693.2|11692.4|613
1595814300000|2020-07-27 01:45:00|11696.4|11695.5|11691.1|11690.2|11697.5|11696.7|11690.5|11689.6|591
1595814600000|2020-07-27 01:50:00|11690.9|11690.3|11692.9|11692|11694.3|11693.4|11690.9|11690.3|592
1595814900000|2020-07-27 01:55:00|11692.8|11691.9|11692.8|11692.2|11694.8|11694|11692.6|11691.8|508
1595815200000|2020-07-27 02:00:00|11693|11692.1|11690.7|11690.1|11693.1|11692.4|11690|11689.3|444
1595815500000|2020-07-27 02:05:00|11690.6|11690|11691.5|11690.9|11692.2|11691.6|11689.9|11689.3|416
1595815800000|2020-07-27 02:10:00|11691.4|11690.8|11694|11693.1|11695|11694.1|11690.1|11689.4|542
1595816100000|2020-07-27 02:15:00|11694.3|11693.4|11694.3|11693.7|11694.9|11694|11692.9|11692.3|392
1595816400000|2020-07-27 02:20:00|11694.1|11693.5|11692|11691.1|11694.6|11693.7|11691.3|11690.5|417
1595816700000|2020-07-27 02:25:00|11691.9|11691|11692.5|11691.9|11694.2|11693.3|11691.7|11690.8|360
1595817000000|2020-07-27 02:30:00|11692.6|11692|11695|11694.1|11695.1|11694.5|11691.6|11690.8|458
1595817300000|2020-07-27 02:35:00|11695.1|11694.4|11695.9|11695|11696.2|11695.4|11693.9|11693.2|408
1595817600000|2020-07-27 02:40:00|11696|11695.1|11698.4|11697.5|11698.9|11698.1|11694.4|11693.8|477
1595817900000|2020-07-27 02:45:00|11698.3|11697.4|11709.9|11709|11712.7|11711.6|11698|11697.2|1069
1595818200000|2020-07-27 02:50:00|11710|11709.1|11708|11707.1|11710|11709.2|11706.3|11705.4|726
1595818500000|2020-07-27 02:55:00|11708.2|11707.3|11710.8|11709.9|11716.3|11715.4|11707.7|11706.8|844
1595818800000|2020-07-27 03:00:00|11710.9|11710|11708.6|11707.7|11712|11711.1|11708.3|11707.4|550
1595819100000|2020-07-27 03:05:00|11708.5|11707.6|11709.4|11708.5|11711.1|11710.2|11708|11707.1|516
1595819400000|2020-07-27 03:10:00|11709.3|11708.4|11715.1|11714.2|11715.4|11714.5|11708.5|11707.6|660
1595819700000|2020-07-27 03:15:00|11715.2|11714.3|11716|11715.1|11725.5|11724.6|11714.9|11714|890
1595820000000|2020-07-27 03:20:00|11716.1|11715.2|11715.3|11714.4|11717.9|11717|11712.2|11711.3|746
1595820300000|2020-07-27 03:25:00|11715.4|11714.5|11715.5|11714.6|11717.1|11716.2|11713.2|11712.3|642
1595820600000|2020-07-27 03:30:00|11715.7|11714.8|11715|11714.1|11715.8|11714.9|11711.8|11711|531
1595820900000|2020-07-27 03:35:00|11715.1|11714.4|11714.6|11713.7|11716.8|11715.9|11713.7|11712.8|449
1595821200000|2020-07-27 03:40:00|11714.2|11713.3|11710|11709.4|11715.2|11714.3|11709.9|11709.1|436
1595821500000|2020-07-27 03:45:00|11709.9|11709.3|11713.4|11712.8|11713.9|11713.1|11708.7|11707.9|503
1595821800000|2020-07-27 03:50:00|11713.3|11712.7|11715.9|11715.3|11716.6|11716|11713.3|11712.4|387
1595822100000|2020-07-27 03:55:00|11715.8|11715.2|11711.1|11710.5|11715.8|11715.2|11711|11710.3|424
1595822400000|2020-07-27 04:00:00|11711.2|11710.3|11706.6|11705.7|11712.5|11711.9|11706|11705.4|514
1595822700000|2020-07-27 04:05:00|11706.7|11705.8|11704|11703.1|11706.8|11706|11701.5|11700.8|568
1595823000000|2020-07-27 04:10:00|11703.9|11703|11702.1|11701.5|11704.6|11703.9|11700.8|11700.1|430
1595823300000|2020-07-27 04:15:00|11701.8|11701.2|11700.7|11699.8|11704.1|11703.2|11700.6|11699.8|506
1595823600000|2020-07-27 04:20:00|11700.8|11700.1|11705.3|11704.4|11706.3|11705.5|11700.6|11699.8|395
1595823900000|2020-07-27 04:25:00|11705.2|11704.3|11706.3|11705.7|11707.4|11706.5|11704.7|11703.8|413
1595824200000|2020-07-27 04:30:00|11706.2|11705.6|11707.1|11706.5|11708.9|11708|11705.4|11704.8|426
1595824500000|2020-07-27 04:35:00|11707.2|11706.6|11711.7|11711.1|11711.9|11711.1|11706.4|11705.6|387
1595824800000|2020-07-27 04:40:00|11711.8|11711.2|11707.3|11706.4|11712|11711.2|11705.9|11705.3|447
1595825100000|2020-07-27 04:45:00|11707.2|11706.3|11708|11707.1|11708.8|11707.9|11706.4|11705.6|297
1595825400000|2020-07-27 04:50:00|11707.9|11707|11708.8|11708.2|11710|11709.4|11707.3|11706.4|400
1595825700000|2020-07-27 04:55:00|11708.7|11708.1|11705.7|11704.8|11708.9|11708.3|11705.1|11704.5|445
1595826000000|2020-07-27 05:00:00|11705.6|11705|11702.7|11701.8|11705.6|11705|11702|11701.4|414
1595826300000|2020-07-27 05:05:00|11702.6|11701.7|11702.4|11701.8|11704.2|11703.3|11701|11700.3|489
1595826600000|2020-07-27 05:10:00|11702.6|11701.7|11698.6|11698|11702.9|11702.1|11698.4|11697.8|413
1595826900000|2020-07-27 05:15:00|11698.9|11698.3|11699.6|11699|11701.1|11700.3|11698.3|11697.7|354
1595827200000|2020-07-27 05:20:00|11699.5|11698.9|11697.3|11696.7|11701.6|11700.9|11697.2|11696.6|297
1595827500000|2020-07-27 05:25:00|11697.4|11696.8|11698.4|11697.8|11699.7|11698.9|11697|11696.4|323
1595827800000|2020-07-27 05:30:00|11698.7|11698.1|11698.1|11697.2|11700.6|11699.9|11695.6|11695|535
1595828100000|2020-07-27 05:35:00|11698|11697.5|11698.3|11697.4|11699.2|11698.4|11697.5|11696.8|343
1595828400000|2020-07-27 05:40:00|11698.2|11697.3|11699.5|11698.9|11699.6|11699|11697.2|11696.6|289
1595828700000|2020-07-27 05:45:00|11699.4|11698.8|11702.3|11701.7|11704.7|11703.9|11699.4|11698.8|474
1595829000000|2020-07-27 05:50:00|11702.1|11701.5|11699.9|11699.3|11703.1|11702.5|11699.3|11698.7|409
1595829300000|2020-07-27 05:55:00|11699.8|11699.2|11701.8|11700.9|11702.1|11701.2|11698.7|11698|461
1595829600000|2020-07-27 06:00:00|11701.9|11701|11708.5|11707.9|11709.1|11708.3|11701.3|11700.4|809
1595829900000|2020-07-27 06:05:00|11707.9|11707.3|11708.9|11708|11709.2|11708.5|11706.2|11705.4|641
1595830200000|2020-07-27 06:10:00|11708.8|11707.9|11704.7|11704.1|11709.6|11708.8|11703.2|11702.6|560
1595830500000|2020-07-27 06:15:00|11704.6|11704|11707.5|11706.9|11708.1|11707.5|11703.2|11702.4|446
1595830800000|2020-07-27 06:20:00|11707.7|11707.1|11710|11709.4|11713.3|11712.7|11707.4|11706.8|548
1595831100000|2020-07-27 06:25:00|11710.1|11709.5|11708|11707.4|11711.2|11710.5|11704.7|11704.1|712
1595831400000|2020-07-27 06:30:00|11708.1|11707.5|11711.4|11710.8|11712.9|11712.1|11707.4|11706.8|670
1595831700000|2020-07-27 06:35:00|11711.6|11711|11711.2|11710.6|11712.4|11711.8|11707.7|11707.1|555
1595832000000|2020-07-27 06:40:00|11711.4|11710.5|11714.4|11713.8|11715.1|11714.4|11711.2|11710.5|594
1595832300000|2020-07-27 06:45:00|11714.5|11713.9|11715.6|11715|11717.4|11716.8|11713.9|11713.2|653
1595832600000|2020-07-27 06:50:00|11715.7|11715.1|11715.1|11714.5|11717.1|11716.5|11714.6|11714|450
1595832900000|2020-07-27 06:55:00|11715|11714.4|11709.4|11708.5|11715|11714.4|11707.3|11706.7|689
1595833200000|2020-07-27 07:00:00|11709.5|11708.6|11705.4|11704.8|11711.1|11710.5|11705|11704.1|746
1595833500000|2020-07-27 07:05:00|11705.6|11705|11706|11705.4|11707.2|11706.6|11702.2|11701.5|788
1595833800000|2020-07-27 07:10:00|11706.1|11705.5|11710.3|11709.7|11712.8|11712.2|11705.9|11705.3|820
1595834100000|2020-07-27 07:15:00|11710.2|11709.6|11713.8|11713.2|11714.1|11713.3|11707.7|11707.1|674
1595834400000|2020-07-27 07:20:00|11713.6|11713|11708.7|11708.1|11714|11713.4|11708.7|11708|612
1595834700000|2020-07-27 07:25:00|11708.8|11708.2|11707|11706.4|11709.1|11708.5|11703.9|11703|605
1595835000000|2020-07-27 07:30:00|11706.9|11706.3|11700.6|11700|11707.1|11706.5|11700|11699.3|672
1595835300000|2020-07-27 07:35:00|11700.9|11700.3|11692.6|11692|11701|11700.4|11690|11689.3|965
1595835600000|2020-07-27 07:40:00|11692.5|11691.9|11702|11701.4|11703|11702.4|11691.9|11691.3|744
1595835900000|2020-07-27 07:45:00|11701.9|11701.3|11700.6|11700|11705.3|11704.7|11699.7|11699.1|722
1595836200000|2020-07-27 07:50:00|11700.5|11699.9|11699.2|11698.6|11702.8|11702.2|11697.3|11696.7|814
1595836500000|2020-07-27 07:55:00|11699.3|11698.7|11696.9|11696|11701.4|11700.8|11694.7|11694.1|751
1595836800000|2020-07-27 08:00:00|11696.5|11695.6|11702.5|11701.9|11705.4|11704.7|11696.1|11695.2|978
1595837100000|2020-07-27 08:05:00|11702.6|11701.7|11697.2|11696.3|11702.6|11702|11693.9|11693.3|871
1595837400000|2020-07-27 08:10:00|11697.3|11696.7|11701.6|11701|11701.9|11701.3|11694.3|11693.7|719
1595837700000|2020-07-27 08:15:00|11701.8|11701.2|11704.9|11704.3|11705.4|11704.7|11699.5|11698.9|641
1595838000000|2020-07-27 08:20:00|11704.8|11704.2|11708.1|11707.5|11708.2|11707.5|11704.3|11703.7|690
1595838300000|2020-07-27 08:25:00|11708.2|11707.6|11711.5|11710.9|11711.5|11710.9|11705.8|11705.2|563
1595838600000|2020-07-27 08:30:00|11711.4|11710.8|11708.8|11708.2|11711.4|11710.8|11707.4|11706.8|544
1595838900000|2020-07-27 08:35:00|11708.9|11708.3|11709.9|11709.3|11712.3|11711.7|11708.4|11707.8|613
1595839200000|2020-07-27 08:40:00|11710.1|11709.5|11705.8|11705.2|11711.3|11710.7|11705.6|11705|631
1595839500000|2020-07-27 08:45:00|11705.7|11705.1|11700.3|11699.7|11706.4|11705.8|11699.9|11699.3|631
1595839800000|2020-07-27 08:50:00|11700.5|11699.9|11699|11698.4|11700.7|11700.1|11696.1|11695.5|686
1595840100000|2020-07-27 08:55:00|11698.8|11698.2|11695.7|11695.1|11699.1|11698.5|11695.6|11695|665
1595840400000|2020-07-27 09:00:00|11695.6|11695|11690.5|11689.9|11697.1|11696.5|11690.4|11689.8|681
1595840700000|2020-07-27 09:05:00|11690.6|11690|11691.2|11690.6|11693.4|11692.8|11689.7|11688.9|673
1595841000000|2020-07-27 09:10:00|11691.4|11690.8|11686.8|11685.9|11694.8|11694.2|11685.7|11685.1|693
1595841300000|2020-07-27 09:15:00|11686.5|11686|11683.9|11683.3|11688.8|11688.2|11683.7|11683.1|697
1595841600000|2020-07-27 09:20:00|11684|11683.4|11687|11686.4|11687.6|11686.9|11682.3|11681.6|653
1595841900000|2020-07-27 09:25:00|11686.9|11686.3|11693.3|11692.7|11695.5|11694.9|11686.4|11685.8|681
1595842200000|2020-07-27 09:30:00|11693.6|11693|11691.8|11691.2|11694.2|11693.6|11688.5|11687.9|625
1595842500000|2020-07-27 09:35:00|11691.7|11691.1|11699.6|11699|11699.7|11699.1|11691.7|11691.1|620
1595842800000|2020-07-27 09:40:00|11699.5|11698.9|11698.1|11697.5|11700|11699.4|11696.4|11695.8|470
1595843100000|2020-07-27 09:45:00|11697.7|11697.1|11701.3|11700.7|11701.3|11700.7|11695.6|11695|554
1595843400000|2020-07-27 09:50:00|11701|11700.4|11706.1|11705.5|11706.1|11705.5|11700.5|11699.9|620
1595843700000|2020-07-27 09:55:00|11706|11705.4|11706.8|11706.2|11707.9|11707.2|11703.4|11702.8|503
1595844000000|2020-07-27 10:00:00|11706.9|11706.3|11708.7|11708.1|11710.2|11709.6|11705.5|11704.9|639
1595844300000|2020-07-27 10:05:00|11708.8|11708.2|11710.1|11709.5|11710.9|11710.2|11708.7|11708|503
1595844600000|2020-07-27 10:10:00|11710|11709.4|11711.7|11711.1|11712.9|11712.1|11707.6|11707|553
1595844900000|2020-07-27 10:15:00|11711.5|11710.9|11720.6|11720|11720.8|11720.2|11710|11709.3|660
1595845200000|2020-07-27 10:20:00|11720.7|11720.1|11725.6|11724.7|11725.6|11724.9|11718|11717.4|605
1595845500000|2020-07-27 10:25:00|11725.2|11724.6|11731.5|11730.9|11733.9|11733|11720.3|11719.7|807
1595845800000|2020-07-27 10:30:00|11731.2|11730.6|11727.3|11726.7|11731.4|11730.8|11726.5|11725.7|777
1595846100000|2020-07-27 10:35:00|11727.6|11727|11724.5|11723.9|11730.4|11729.7|11724.4|11723.8|607
1595846400000|2020-07-27 10:40:00|11724.4|11723.8|11725.3|11724.7|11725.8|11725.1|11722.3|11721.7|569
1595846700000|2020-07-27 10:45:00|11725.7|11725.1|11730|11729.4|11731|11730.4|11724.7|11724.1|549
1595847000000|2020-07-27 10:50:00|11730.1|11729.5|11728.6|11728|11731.2|11730.6|11727.4|11726.6|517
1595847300000|2020-07-27 10:55:00|11728.5|11727.9|11726.6|11726|11728.5|11727.9|11724.5|11723.9|711
1595847600000|2020-07-27 11:00:00|11726.7|11726.1|11724.8|11724.2|11726.8|11726.1|11722.2|11721.6|646
1595847900000|2020-07-27 11:05:00|11725.2|11724.6|11721.2|11720.6|11725.2|11724.6|11719.9|11719|638
1595848200000|2020-07-27 11:10:00|11720.9|11720.3|11718.7|11717.8|11724.5|11723.9|11717.8|11717.2|688
1595848500000|2020-07-27 11:15:00|11718.8|11717.9|11726|11725.4|11727.2|11726.6|11718.7|11717.8|773
1595848800000|2020-07-27 11:20:00|11725.9|11725.3|11724.4|11723.8|11727.9|11727.3|11723|11722.4|541
1595849100000|2020-07-27 11:25:00|11724.3|11723.7|11726.8|11726.2|11727.7|11727.1|11722.6|11722|549
1595849400000|2020-07-27 11:30:00|11726.9|11726.3|11729.1|11728.5|11729.7|11729.1|11725.7|11724.8|518
1595849700000|2020-07-27 11:35:00|11729|11728.4|11727.8|11727.2|11730.1|11729.5|11727.7|11727.1|499
1595850000000|2020-07-27 11:40:00|11727.9|11727.3|11729.6|11729|11729.7|11729.1|11724.8|11724.2|508
1595850300000|2020-07-27 11:45:00|11729.8|11729.2|11724.4|11723.8|11729.8|11729.2|11724.1|11723.5|548
1595850600000|2020-07-27 11:50:00|11724.7|11724.1|11728.1|11727.5|11728.8|11728.1|11724.7|11724.1|599
1595850900000|2020-07-27 11:55:00|11728|11727.4|11744.5|11743.9|11745.4|11744.8|11726.4|11725.7|1032
1595851200000|2020-07-27 12:00:00|11744.6|11743.7|11743.3|11742.7|11745.5|11744.8|11739.9|11739.3|975
1595851500000|2020-07-27 12:05:00|11743.4|11742.8|11746.6|11746|11749.4|11748.8|11742.7|11742|848
1595851800000|2020-07-27 12:10:00|11746.5|11745.9|11760.4|11759.5|11764.9|11764|11745|11744.4|1129
1595852100000|2020-07-27 12:15:00|11760.5|11759.6|11752.3|11751.7|11760.8|11759.9|11751.9|11751.3|979
1595852400000|2020-07-27 12:20:00|11752.2|11751.6|11746.5|11745.9|11753.5|11752.9|11745.9|11745.2|892
1595852700000|2020-07-27 12:25:00|11746.4|11745.8|11749.5|11748.4|11749.9|11749|11743.6|11742.7|709
1595853000000|2020-07-27 12:30:00|11749.2|11748.1|11753.5|11752.6|11753.7|11752.8|11744.8|11743.9|963
1595853300000|2020-07-27 12:35:00|11753.4|11752.8|11749.6|11749|11754.3|11753.5|11743.4|11742.7|958
1595853600000|2020-07-27 12:40:00|11749.3|11748.7|11743.9|11743.3|11750.2|11749.6|11743.2|11742.4|788
1595853900000|2020-07-27 12:45:00|11744|11743.4|11743.1|11742.2|11745|11744.3|11740.6|11739.9|879
1595854200000|2020-07-27 12:50:00|11743.2|11742.3|11738.8|11738.2|11743.2|11742.5|11736.1|11735.3|760
1595854500000|2020-07-27 12:55:00|11738.9|11738.3|11739.6|11738.7|11743.3|11742.5|11737.9|11737.2|827
1595854800000|2020-07-27 13:00:00|11739.7|11738.8|11747.9|11747.3|11748.9|11748.2|11738.6|11737.9|804
1595855100000|2020-07-27 13:05:00|11748.1|11747.5|11734.9|11734|11748.1|11747.5|11733.7|11732.8|928
1595855400000|2020-07-27 13:10:00|11734.7|11734.1|11733.6|11733|11738.1|11737.3|11731.9|11731.2|880
1595855700000|2020-07-27 13:15:00|11733.5|11732.9|11734.7|11734.1|11735|11734.4|11732.3|11731.7|579
1595856000000|2020-07-27 13:20:00|11734.8|11734.2|11730.9|11730.3|11735.2|11734.6|11728.4|11727.8|585
1595856300000|2020-07-27 13:25:00|11731|11730.4|11735.2|11734.6|11735.3|11734.7|11729.8|11729.1|762
1595856600000|2020-07-27 13:30:00|11735.1|11734.5|11739.7|11739.1|11743|11742.4|11733.4|11732.7|922
1595856900000|2020-07-27 13:35:00|11739.8|11739.2|11742.5|11741.9|11742.9|11742.1|11737.9|11737.2|899
1595857200000|2020-07-27 13:40:00|11742.7|11741.6|11753.2|11752.3|11756.7|11755.8|11742.3|11741.6|1015
1595857500000|2020-07-27 13:45:00|11753.1|11752.2|11757.1|11756.2|11758.6|11757.8|11753|11752.2|877
1595857800000|2020-07-27 13:50:00|11757.2|11756.3|11757.1|11756.5|11758.5|11757.8|11753.3|11752.7|806
1595858100000|2020-07-27 13:55:00|11757|11756.4|11759.8|11759.2|11760.5|11759.9|11756.1|11755.3|905
1595858400000|2020-07-27 14:00:00|11759.7|11759.1|11755.3|11754.7|11761.1|11760.5|11751.4|11750.6|1083
1595858700000|2020-07-27 14:05:00|11755.2|11754.6|11758.6|11758|11760.7|11760.1|11754.1|11753.5|931
1595859000000|2020-07-27 14:10:00|11758.7|11758.1|11755.1|11754.5|11760.3|11759.7|11753|11752.4|878
1595859300000|2020-07-27 14:15:00|11755.3|11754.7|11749.3|11748.4|11756.3|11755.7|11748.8|11748|970
1595859600000|2020-07-27 14:20:00|11749.2|11748.6|11752.7|11751.8|11752.7|11752|11747.6|11747|867
1595859900000|2020-07-27 14:25:00|11752.6|11752|11758.2|11757.3|11759.9|11759.2|11751.8|11751.1|881
1595860200000|2020-07-27 14:30:00|11758.3|11757.4|11770.8|11769.9|11773.1|11771.8|11756.7|11755.9|1001
1595860500000|2020-07-27 14:35:00|11770.7|11769.8|11775.9|11775|11775.9|11775.1|11767.9|11767.1|1115
1595860800000|2020-07-27 14:40:00|11775.6|11774.7|11777.2|11776.6|11777.6|11777|11771.5|11770.6|1026
1595861100000|2020-07-27 14:45:00|11777.3|11776.7|11775.7|11775.1|11778.3|11777.7|11773.8|11773|815
1595861400000|2020-07-27 14:50:00|11775.9|11775.3|11768.7|11768.1|11776.5|11775.9|11768.2|11767.5|807
1595861700000|2020-07-27 14:55:00|11768.9|11768.3|11777.7|11777.1|11778.7|11778.1|11768.7|11767.9|1069
1595862000000|2020-07-27 15:00:00|11777.6|11777|11775.7|11775.1|11781.8|11781.2|11774.6|11774|991
1595862300000|2020-07-27 15:05:00|11775.8|11775.2|11774.1|11773.5|11777.7|11777.1|11773.4|11772.7|734
1595862600000|2020-07-27 15:10:00|11774.2|11773.6|11776.5|11775.9|11777.7|11777.1|11772.4|11771.7|607
1595862900000|2020-07-27 15:15:00|11776.6|11776|11775|11774.4|11778.5|11777.8|11774.4|11773.8|531
1595863200000|2020-07-27 15:20:00|11775.1|11774.5|11767.4|11766.8|11775.8|11775.2|11766.5|11765.9|647
1595863500000|2020-07-27 15:25:00|11767.5|11766.9|11761.9|11761.3|11768|11767.3|11760.1|11759.2|744
1595863800000|2020-07-27 15:30:00|11762.1|11761.2|11761.7|11761.1|11763.6|11763|11760.3|11759.7|755
1595864100000|2020-07-27 15:35:00|11761.5|11760.9|11763.1|11762.5|11763.6|11763|11758.5|11757.9|723
1595864400000|2020-07-27 15:40:00|11763.2|11762.3|11757.9|11757|11763.9|11763.2|11757.7|11757|531
1595864700000|2020-07-27 15:45:00|11757.8|11757.2|11755.9|11755.3|11759.7|11759.1|11755.3|11754.7|591
1595865000000|2020-07-27 15:50:00|11756|11755.1|11755.7|11754.8|11756.1|11755.4|11751.7|11751|620
1595865300000|2020-07-27 15:55:00|11755.9|11755|11750.4|11749.8|11757.2|11756.6|11749.9|11749|634
1595865600000|2020-07-27 16:00:00|11750.5|11749.9|11751.5|11750.9|11752.4|11751.7|11748.1|11747.4|638
1595865900000|2020-07-27 16:05:00|11751.6|11751|11753.3|11752.4|11754.2|11753.4|11750.8|11750.1|630
1595866200000|2020-07-27 16:10:00|11753.4|11752.5|11750.9|11750.3|11754.7|11754|11748.1|11747.3|576
1595866500000|2020-07-27 16:15:00|11751.3|11750.7|11753.2|11752.6|11754.8|11754|11749.5|11748.9|632
1595866800000|2020-07-27 16:20:00|11753.1|11752.5|11755.7|11755.1|11756|11755.3|11752|11751.2|591
1595867100000|2020-07-27 16:25:00|11755.8|11755.2|11757.3|11756.7|11758.3|11757.5|11755.6|11754.7|493
1595867400000|2020-07-27 16:30:00|11757.1|11756.2|11754.3|11753.7|11758.1|11757.4|11752.7|11751.9|603
1595867700000|2020-07-27 16:35:00|11754.4|11753.5|11755.9|11755.3|11756.2|11755.3|11752.9|11752.1|542
1595868000000|2020-07-27 16:40:00|11756|11755.4|11754.3|11753.7|11757.2|11756.3|11754|11753.2|494
1595868300000|2020-07-27 16:45:00|11754.4|11753.8|11750.8|11750.2|11755.4|11754.8|11750.7|11750.1|593
1595868600000|2020-07-27 16:50:00|11750.9|11750.3|11749|11748.1|11751.4|11750.8|11748.2|11747.3|559
1595868900000|2020-07-27 16:55:00|11748.9|11748|11745.3|11744.7|11749|11748.4|11743.7|11743|694
1595869200000|2020-07-27 17:00:00|11745.4|11744.5|11750.8|11750.2|11751.7|11751|11745.4|11744.5|596
1595869500000|2020-07-27 17:05:00|11750.9|11750.3|11749.1|11748.5|11751|11750.4|11747.8|11747.2|368
1595869800000|2020-07-27 17:10:00|11749.2|11748.6|11749.4|11748.8|11750.4|11749.8|11747.3|11746.7|293
1595870100000|2020-07-27 17:15:00|11749.3|11748.7|11750.6|11750|11752.1|11751.5|11749.3|11748.7|366
1595870400000|2020-07-27 17:20:00|11750.7|11749.8|11750.7|11750.1|11752.1|11751.3|11750.1|11749.5|369
1595870700000|2020-07-27 17:25:00|11750.8|11750.2|11751.6|11750.7|11752.7|11752|11750.5|11749.8|316
1595871000000|2020-07-27 17:30:00|11751.5|11750.9|11753.4|11752.8|11754.1|11753.3|11750.9|11750.2|297
1595871300000|2020-07-27 17:35:00|11753.5|11752.9|11754.6|11753.7|11754.6|11753.9|11751.8|11751.2|340
1595871600000|2020-07-27 17:40:00|11754.5|11753.6|11752.3|11751.7|11755.5|11754.8|11752.3|11751.7|385
1595871900000|2020-07-27 17:45:00|11752|11751.4|11755.4|11754.8|11756.1|11755.5|11752|11751.4|321
1595872200000|2020-07-27 17:50:00|11755.6|11755|11754.3|11753.7|11755.7|11755|11753|11752.3|377
1595872500000|2020-07-27 17:55:00|11754.2|11753.6|11755.9|11755.3|11756.9|11756.2|11753.9|11753.2|459
1595872800000|2020-07-27 18:00:00|11756|11755.4|11759.6|11758.7|11760.2|11759.6|11755.9|11755.3|466
1595873100000|2020-07-27 18:05:00|11759.5|11758.9|11759.2|11758.6|11761|11760.4|11758.7|11758.1|305
1595873400000|2020-07-27 18:10:00|11759.3|11758.7|11763.2|11762.6|11763.4|11762.8|11758.8|11758.2|443
1595873700000|2020-07-27 18:15:00|11763.3|11762.7|11758.3|11757.7|11764.9|11764.3|11757.9|11757.2|498
1595874000000|2020-07-27 18:20:00|11758.4|11757.5|11763.8|11762.9|11765.2|11764.6|11758.2|11757.4|444
1595874300000|2020-07-27 18:25:00|11763.6|11763|11760.2|11759.3|11764.3|11763.7|11758.4|11757.7|435
1595874600000|2020-07-27 18:30:00|11760|11759.4|11758.3|11757.7|11760.5|11759.8|11757|11756.4|355
1595874900000|2020-07-27 18:35:00|11758.4|11757.8|11758.4|11757.8|11760.4|11759.8|11758.3|11757.7|271
1595875200000|2020-07-27 18:40:00|11758.3|11757.7|11758|11757.4|11758.5|11757.8|11756.7|11756|416
1595875500000|2020-07-27 18:45:00|11758.2|11757.3|11755.9|11755.3|11758.6|11757.7|11755.8|11755.2|418
1595875800000|2020-07-27 18:50:00|11756|11755.4|11753.1|11752.2|11757.7|11756.9|11752.5|11751.8|438
1595876100000|2020-07-27 18:55:00|11753|11752.1|11750.8|11749.9|11754.5|11753.8|11750.8|11749.9|533
1595876400000|2020-07-27 19:00:00|11750.7|11750.1|11751.2|11750.3|11752.3|11751.6|11750.1|11749.3|504
1595876700000|2020-07-27 19:05:00|11751.3|11750.4|11749.5|11748.6|11752.2|11751.6|11748.7|11747.9|413
1595877000000|2020-07-27 19:10:00|11749.6|11748.7|11744.5|11743.9|11749.6|11748.7|11743.9|11743.3|506
1595877300000|2020-07-27 19:15:00|11744.6|11744|11743.6|11742.7|11745.7|11745.1|11743.1|11742.5|435
1595877600000|2020-07-27 19:20:00|11743.5|11742.9|11746.1|11745.5|11747.3|11746.5|11743.1|11742.5|393
1595877900000|2020-07-27 19:25:00|11746.2|11745.6|11747.3|11746.4|11749.1|11748.3|11746|11745.2|447
1595878200000|2020-07-27 19:30:00|11747.4|11746.5|11748.5|11747.6|11749.9|11749.1|11747.3|11746.4|373
1595878500000|2020-07-27 19:35:00|11748.6|11747.7|11745.1|11744.2|11748.7|11748|11745|11744.2|377
1595878800000|2020-07-27 19:40:00|11745|11744.4|11743.9|11743.3|11745.6|11744.9|11742.7|11742|351
1595879100000|2020-07-27 19:45:00|11743.8|11743.2|11745.7|11745.1|11745.8|11745.2|11743|11742.1|314
1595879400000|2020-07-27 19:50:00|11745.6|11745|11744.9|11744.3|11745.8|11745.2|11742.8|11742|411
1595879700000|2020-07-27 19:55:00|11744.8|11744.2|11746.1|11745.2|11748|11747.4|11744.2|11743.5|462
1595880000000|2020-07-27 20:00:00|11746|11745.1|11746.8|11745.9|11748|11747.2|11744.6|11743.8|344
1595880300000|2020-07-27 20:05:00|11746.9|11746|11748|11747.1|11748.5|11747.7|11746.1|11745.4|207
1595880600000|2020-07-27 20:10:00|11747.9|11747|11747.9|11747|11748.5|11747.7|11747.3|11746.5|196
1595880900000|2020-07-27 20:15:00|11748|11747.1|11748.8|11747.9|11749|11748.1|11746.2|11745.5|168
1595881200000|2020-07-27 20:20:00|11748.7|11747.8|11749.2|11748.6|11749.5|11748.6|11748.1|11747.3|152
1595881500000|2020-07-27 20:25:00|11749.1|11748.5|11748.6|11747.7|11749.7|11748.8|11748.2|11747.3|142
1595881800000|2020-07-27 20:30:00|11748.7|11747.8|11746|11745.4|11749|11748.3|11745.3|11744.7|253
1595882100000|2020-07-27 20:35:00|11745.9|11745.3|11745.5|11744.9|11746.4|11745.6|11745.3|11744.6|152
1595882400000|2020-07-27 20:40:00|11745.4|11744.8|11747.2|11746.3|11747.5|11746.7|11745.4|11744.6|174
1595882700000|2020-07-27 20:45:00|11747.1|11746.5|11749.1|11748.2|11749.3|11748.6|11746.9|11746.1|218
1595883000000|2020-07-27 20:50:00|11749|11748.4|11751.2|11750.3|11751.7|11751|11747.5|11746.8|328
1595883300000|2020-07-27 20:55:00|11751.3|11750.4|11752.1|11751.2|11752.6|11752|11749.8|11748.6|354
1595883600000|2020-07-27 21:00:00|11754|11751|11754.5|11748.5|11755.4|11751.1|11751.8|11747.7|82
1595883900000|2020-07-27 21:05:00|11753.4|11747.4|11752.3|11746.3|11757.3|11751.3|11750.5|11744.5|187
1595884200000|2020-07-27 21:10:00|11752.9|11746.9|11751.7|11745.7|11757.9|11752.2|11750.7|11744.7|233
1595884500000|2020-07-27 21:15:00|11751.8|11745.8|11753.1|11747.1|11756.4|11751|11751.5|11745.5|249
1595884800000|2020-07-27 21:20:00|11753.5|11747.5|11755.1|11750.7|11756.2|11751.3|11751.1|11745.9|360
1595885100000|2020-07-27 21:25:00|11755.2|11750.9|11752.7|11746.7|11755.6|11751.3|11751.9|11745.9|239
1595885400000|2020-07-27 21:30:00|11752.4|11746.4|11753|11747|11754.6|11748.6|11751|11745|283
1595885700000|2020-07-27 21:35:00|11753.2|11747.2|11753|11747|11754|11748|11751.7|11746.4|211
1595886000000|2020-07-27 21:40:00|11753.2|11747.2|11752.8|11746.8|11753.3|11747.3|11751.8|11746|235
1595886300000|2020-07-27 21:45:00|11752.9|11746.9|11752.7|11746.7|11753.5|11747.5|11750.4|11746|192
1595886600000|2020-07-27 21:50:00|11752.8|11746.8|11753|11747|11753.4|11747.4|11752.7|11746.7|215
1595886900000|2020-07-27 21:55:00|11752.9|11747.1|11753.5|11747.5|11753.9|11749|11752|11746.9|284
1595887200000|2020-07-27 22:00:00|11753.8|11747.8|11753.2|11749.4|11755.3|11751.6|11753.1|11747.6|845
1595887500000|2020-07-27 22:05:00|11753.6|11749.1|11755.5|11750.9|11755.7|11751.6|11752.6|11747.9|819
1595887800000|2020-07-27 22:10:00|11755.6|11750.7|11757.4|11756.2|11757.7|11756.2|11755.2|11750.5|697
1595888100000|2020-07-27 22:15:00|11757.3|11756.5|11757.7|11756.8|11759.6|11758.4|11757.1|11756|461
1595888400000|2020-07-27 22:20:00|11757.6|11756.7|11758.6|11757.7|11759.5|11758.6|11755.9|11754.6|419
1595888700000|2020-07-27 22:25:00|11758.7|11757.8|11759.4|11758.5|11759.9|11758.7|11757.7|11756.5|368
1595889000000|2020-07-27 22:30:00|11759.3|11758.4|11759.5|11758.6|11760.7|11759.9|11758.6|11757.6|414
1595889300000|2020-07-27 22:35:00|11759.4|11758.5|11760.5|11759.6|11760.9|11760|11759.3|11758.3|196
1595889600000|2020-07-27 22:40:00|11760.6|11759.7|11761|11760.1|11761.2|11760.2|11760|11759.1|165
1595889900000|2020-07-27 22:45:00|11760.9|11759.8|11760.3|11759.4|11761|11760.1|11759.6|11758.7|201
1595890200000|2020-07-27 22:50:00|11760.4|11759.5|11763.7|11762.8|11764.6|11763.7|11760.3|11759.4|407
1595890500000|2020-07-27 22:55:00|11763.9|11762.6|11763.9|11763|11765|11764|11763.3|11762.4|276
1595890800000|2020-07-27 23:00:00|11763.8|11762.9|11760.3|11759.4|11764|11763.1|11759.3|11758.4|372
1595891100000|2020-07-27 23:05:00|11760.2|11759.3|11755.8|11754.9|11760.6|11759.7|11755.4|11754.5|375
1595891400000|2020-07-27 23:10:00|11755.9|11755|11756.2|11755.3|11756.4|11755.5|11754.5|11753.6|361
1595891700000|2020-07-27 23:15:00|11756.1|11755.2|11753.3|11752.4|11756.3|11755.5|11752.9|11752|317
1595892000000|2020-07-27 23:20:00|11753.2|11752.3|11753.6|11752.7|11754.4|11753.5|11752|11751.1|379
1595892300000|2020-07-27 23:25:00|11753.5|11752.6|11755.3|11754.4|11755.5|11754.6|11751.9|11751|305
1595892600000|2020-07-27 23:30:00|11755.4|11754.5|11759.2|11758.3|11759.3|11758.4|11754.8|11753.9|262
1595892900000|2020-07-27 23:35:00|11759.1|11758.2|11760|11759.1|11761.6|11760.7|11758.8|11757.9|296
1595893200000|2020-07-27 23:40:00|11759.9|11759|11763.2|11762.3|11763.6|11762.7|11758.5|11757.6|337
1595893500000|2020-07-27 23:45:00|11763.3|11762.4|11766.2|11765.3|11766.5|11765.6|11762.7|11761.8|394
1595893800000|2020-07-27 23:50:00|11766.3|11765.4|11765|11764.1|11768.6|11767.7|11763.2|11762.3|422
1595894100000|2020-07-27 23:55:00|11765.1|11764.2|11768.8|11767.9|11769.6|11768.7|11764.6|11763.7|428
1595894400000|2020-07-28 00:00:00|11768.6|11767.7|11764.6|11763.7|11769.2|11768.5|11762|11761.1|686
1595894700000|2020-07-28 00:05:00|11764.7|11763.8|11765.9|11765|11766.9|11766|11764.3|11763.5|450
1595895000000|2020-07-28 00:10:00|11765.8|11764.9|11767.2|11766.3|11769.7|11768.8|11765.3|11764.6|481
1595895300000|2020-07-28 00:15:00|11767.3|11766.4|11765.5|11764.6|11768.7|11767.8|11764.1|11763.3|482
1595895600000|2020-07-28 00:20:00|11765.6|11764.7|11764.4|11763.5|11765.9|11765|11762.2|11761.3|365
1595895900000|2020-07-28 00:25:00|11764.3|11763.4|11764|11763.1|11764.3|11763.4|11762.9|11762|299
1595896200000|2020-07-28 00:30:00|11763.9|11763|11762|11761.1|11764.1|11763.2|11761.7|11760.9|244
1595896500000|2020-07-28 00:35:00|11761.8|11761.2|11763|11762.1|11763.4|11762.5|11760.7|11759.9|376
1595896800000|2020-07-28 00:40:00|11762.8|11761.9|11764.9|11764|11765.4|11764.5|11762.6|11761.9|406
1595897100000|2020-07-28 00:45:00|11765|11764.1|11768.7|11768.1|11769.8|11769|11763.9|11763.2|447
1595897400000|2020-07-28 00:50:00|11768.6|11768|11769.7|11768.8|11773.5|11772.7|11768.5|11767.8|715
1595897700000|2020-07-28 00:55:00|11769.6|11768.7|11766.7|11765.8|11769.6|11768.7|11766.6|11765.7|557
1595898000000|2020-07-28 01:00:00|11766.4|11765.9|11764.9|11764|11768.1|11767.3|11764.7|11763.9|696
1595898300000|2020-07-28 01:05:00|11765.1|11764.2|11768.8|11767.9|11769.2|11768.3|11763.8|11762.9|481
1595898600000|2020-07-28 01:10:00|11768.9|11768|11768.6|11767.7|11770.1|11769.3|11766.5|11765.8|566
1595898900000|2020-07-28 01:15:00|11768.7|11767.8|11773.4|11772.5|11773.8|11772.9|11768.4|11767.5|638
1595899200000|2020-07-28 01:20:00|11773.3|11772.4|11769.5|11768.6|11774.2|11773.3|11768.8|11768.1|630
1595899500000|2020-07-28 01:25:00|11769.6|11768.7|11765.9|11765|11770.2|11769.3|11764.5|11763.6|617
1595899800000|2020-07-28 01:30:00|11765.8|11764.9|11762|11761.1|11766.6|11765.7|11761.3|11760.4|638
1595900100000|2020-07-28 01:35:00|11761.9|11761|11759.9|11759|11762.3|11761.5|11757.7|11756.8|589
1595900400000|2020-07-28 01:40:00|11759.8|11758.9|11759|11758.1|11760.4|11759.5|11758.1|11757.2|459
1595900700000|2020-07-28 01:45:00|11758.8|11757.9|11757|11756.1|11759.3|11758.4|11756.5|11755.7|402
1595901000000|2020-07-28 01:50:00|11757.1|11756.2|11759.3|11758.4|11759.3|11758.5|11756|11755.2|413
1595901300000|2020-07-28 01:55:00|11759.4|11758.5|11759|11758.1|11760|11759.3|11758|11757.1|332
1595901600000|2020-07-28 02:00:00|11759.1|11758.2|11760.3|11759.4|11763.8|11762.9|11758.9|11758|466
1595901900000|2020-07-28 02:05:00|11760.2|11759.3|11757.5|11756.6|11761.2|11760.4|11757|11756.2|363
1595902200000|2020-07-28 02:10:00|11757.4|11756.5|11756.9|11756|11758.6|11757.8|11755.7|11755|440
1595902500000|2020-07-28 02:15:00|11757|11756.1|11759.4|11758.8|11760.5|11759.7|11756.8|11756|345
1595902800000|2020-07-28 02:20:00|11759.5|11758.9|11758.4|11757.8|11759.7|11758.9|11757.5|11756.8|461
1595903100000|2020-07-28 02:25:00|11758.6|11758|11760.7|11759.8|11761.9|11761.3|11757.4|11756.8|487
1595903400000|2020-07-28 02:30:00|11760.6|11759.7|11760|11759.4|11760.9|11760|11757.2|11756.4|388
1595903700000|2020-07-28 02:35:00|11760.1|11759.2|11758|11757.1|11760.8|11760|11757.4|11756.7|370
1595904000000|2020-07-28 02:40:00|11757.9|11757|11754.8|11754.2|11758.6|11757.7|11754.8|11754|430
1595904300000|2020-07-28 02:45:00|11754.7|11754.1|11752.5|11751.6|11755|11754.4|11751.9|11751.1|490
1595904600000|2020-07-28 02:50:00|11752.4|11751.5|11749|11748.1|11753.1|11752.3|11747.6|11747|563
1595904900000|2020-07-28 02:55:00|11748.9|11748|11745.2|11744.3|11749.5|11748.6|11743.7|11742.9|690
1595905200000|2020-07-28 03:00:00|11745.3|11744.4|11737.8|11736.9|11747.6|11747|11737.8|11736.9|710
1595905500000|2020-07-28 03:05:00|11737.9|11737|11736.5|11735.6|11739.6|11738.7|11731.1|11730.2|1010
1595905800000|2020-07-28 03:10:00|11736.2|11735.3|11735.8|11734.9|11738.4|11737.5|11732.5|11731.6|773
1595906100000|2020-07-28 03:15:00|11735.7|11734.8|11735.5|11734.6|11736.9|11736|11731.6|11730.7|662
1595906400000|2020-07-28 03:20:00|11735.7|11734.8|11737.1|11736.2|11739.5|11738.6|11735.5|11734.6|592
1595906700000|2020-07-28 03:25:00|11736.8|11735.9|11737.5|11736.6|11738|11737.3|11734.8|11733.9|596
1595907000000|2020-07-28 03:30:00|11737.6|11736.7|11739.8|11738.9|11740.4|11739.6|11736.9|11736|509
1595907300000|2020-07-28 03:35:00|11739.9|11739|11735.7|11734.8|11741.9|11741|11735.6|11734.7|499
1595907600000|2020-07-28 03:40:00|11735.8|11734.9|11733.9|11733|11736.5|11735.6|11732.7|11731.9|612
1595907900000|2020-07-28 03:45:00|11734|11733.1|11728.8|11727.9|11735.2|11734.6|11728.8|11727.9|691
1595908200000|2020-07-28 03:50:00|11728.9|11728|11717.8|11716.9|11731.9|11731.1|11716.7|11716|769
1595908500000|2020-07-28 03:55:00|11718.1|11717.2|11724.9|11724|11725.6|11724.7|11714.8|11713.9|806
1595908800000|2020-07-28 04:00:00|11725|11724.1|11724.8|11723.9|11726.3|11725.5|11720.9|11720|677
1595909100000|2020-07-28 04:05:00|11724.7|11724.1|11726.6|11725.7|11727.9|11727|11723.3|11722.4|524
1595909400000|2020-07-28 04:10:00|11726.5|11725.6|11724.3|11723.4|11726.9|11726|11723.4|11722.5|472
1595909700000|2020-07-28 04:15:00|11724.1|11723.2|11722.4|11721.5|11725.6|11724.7|11718.8|11717.9|525
1595910000000|2020-07-28 04:20:00|11722.5|11721.6|11724.7|11723.8|11725.4|11724.6|11722.2|11721.3|573
1595910300000|2020-07-28 04:25:00|11724.8|11723.9|11726.2|11725.3|11728|11727.2|11724.6|11723.7|438
1595910600000|2020-07-28 04:30:00|11726.1|11725.2|11732.9|11732.3|11733.3|11732.4|11725.3|11724.4|554
1595910900000|2020-07-28 04:35:00|11732.8|11732.2|11731.9|11731.3|11733|11732.3|11729.3|11728.4|522
1595911200000|2020-07-28 04:40:00|11732.1|11731.5|11733.9|11733|11734.9|11734.2|11730.7|11729.8|523
1595911500000|2020-07-28 04:45:00|11734|11733.1|11733.4|11732.5|11734|11733.1|11731.1|11730.4|273
1595911800000|2020-07-28 04:50:00|11733.5|11732.6|11734.5|11733.6|11735.5|11734.6|11732.5|11731.6|326
1595912100000|2020-07-28 04:55:00|11734.4|11733.5|11731.8|11730.9|11736|11735.1|11731.1|11730.3|314
1595912400000|2020-07-28 05:00:00|11731.7|11730.8|11732.7|11731.8|11733.9|11733|11730.6|11729.8|372
1595912700000|2020-07-28 05:05:00|11732.8|11731.9|11731.2|11730.3|11733.7|11732.9|11727.6|11726.8|507
1595913000000|2020-07-28 05:10:00|11731.1|11730.2|11732.9|11732|11735.3|11734.4|11730.6|11729.8|391
1595913300000|2020-07-28 05:15:00|11733|11732.1|11732.8|11731.9|11733.4|11732.5|11728.4|11727.5|314
1595913600000|2020-07-28 05:20:00|11732.9|11732|11728|11727.4|11732.9|11732|11726.7|11725.8|420
1595913900000|2020-07-28 05:25:00|11727.9|11727.3|11726.4|11725.5|11729.4|11728.5|11726.2|11725.3|447
1595914200000|2020-07-28 05:30:00|11726.2|11725.3|11729.5|11728.6|11729.7|11729.1|11721.5|11720.6|571
1595914500000|2020-07-28 05:35:00|11729.3|11728.7|11729.1|11728.2|11730.4|11729.7|11728.5|11727.6|338
1595914800000|2020-07-28 05:40:00|11729|11728.1|11728.6|11727.7|11729.2|11728.3|11726.9|11726|438
1595915100000|2020-07-28 05:45:00|11728.5|11727.6|11734.3|11733.4|11735|11734.2|11728.2|11727.6|612
1595915400000|2020-07-28 05:50:00|11734.2|11733.6|11734.5|11733.6|11736.4|11735.6|11733|11732.1|439
1595915700000|2020-07-28 05:55:00|11734.4|11733.5|11735.8|11734.9|11735.8|11735.1|11730.2|11729.3|475
1595916000000|2020-07-28 06:00:00|11736|11735.1|11736.7|11735.8|11739.6|11738.8|11735.4|11734.6|764
1595916300000|2020-07-28 06:05:00|11736.8|11735.9|11739.8|11738.9|11741.2|11740.5|11735.8|11735.1|516
1595916600000|2020-07-28 06:10:00|11739.9|11739|11733.7|11733.1|11740.9|11740|11731.1|11730.2|697
1595916900000|2020-07-28 06:15:00|11733.6|11733|11735.3|11734.4|11737.1|11736.2|11731.1|11730.3|551
1595917200000|2020-07-28 06:20:00|11735.7|11734.8|11728.9|11728.3|11737.9|11737.2|11728.3|11727.5|638
1595917500000|2020-07-28 06:25:00|11728.8|11728.2|11732|11731.1|11732.8|11732|11726.1|11725.5|743
1595917800000|2020-07-28 06:30:00|11731.9|11731|11736.2|11735.6|11737.5|11736.7|11731.6|11730.8|773
1595918100000|2020-07-28 06:35:00|11735.9|11735|11729.1|11728.2|11736.4|11735.7|11728.6|11727.7|682
1595918400000|2020-07-28 06:40:00|11728.9|11728.3|11728.7|11727.8|11729.7|11729.1|11726|11725.2|750
1595918700000|2020-07-28 06:45:00|11728.9|11728|11730.3|11729.4|11734.9|11734.1|11726.9|11726.1|634
1595919000000|2020-07-28 06:50:00|11730.2|11729.3|11727.1|11726.2|11732.2|11731.6|11724.7|11724.1|612
1595919300000|2020-07-28 06:55:00|11726.9|11726.3|11727.8|11726.9|11729.7|11728.9|11724.7|11724|568
1595919600000|2020-07-28 07:00:00|11727.7|11726.8|11734.9|11734.3|11736.3|11735.6|11727.6|11726.8|764
1595919900000|2020-07-28 07:05:00|11734.8|11734.2|11729|11728.4|11735.8|11735.1|11728.1|11727.5|670
1595920200000|2020-07-28 07:10:00|11728.8|11728.2|11729.8|11728.9|11733.3|11732.7|11727.6|11726.9|716
1595920500000|2020-07-28 07:15:00|11729.7|11729.1|11727.2|11726.3|11732.6|11732|11727|11726.3|596
1595920800000|2020-07-28 07:20:00|11727.7|11726.8|11727.7|11726.8|11730.9|11730|11724.8|11723.9|723
1595921100000|2020-07-28 07:25:00|11727.6|11726.7|11728.5|11727.9|11730.8|11730.2|11725.8|11724.9|616
1595921400000|2020-07-28 07:30:00|11728.6|11728|11719.4|11718.5|11730.2|11729.5|11717.8|11717.2|1093
1595921700000|2020-07-28 07:35:00|11719.2|11718.3|11713.5|11712.6|11720.1|11719.3|11711.8|11710.9|1159
1595922000000|2020-07-28 07:40:00|11713.3|11712.4|11714.1|11713.2|11717.4|11716.8|11712.4|11711.6|967
1595922300000|2020-07-28 07:45:00|11714|11713.1|11718|11717.1|11719|11718.3|11712.5|11711.8|732
1595922600000|2020-07-28 07:50:00|11717.8|11717.2|11715.5|11714.9|11719.4|11718.7|11713.4|11712.7|848
1595922900000|2020-07-28 07:55:00|11715.6|11715|11711.1|11710.5|11716.4|11715.8|11706|11705.4|894
1595923200000|2020-07-28 08:00:00|11711.2|11710.6|11712|11711.1|11716.2|11715.6|11711.1|11710.4|822
1595923500000|2020-07-28 08:05:00|11711.9|11711|11702.3|11701.7|11713|11712.3|11700.2|11699.3|1009
1595923800000|2020-07-28 08:10:00|11702.4|11701.5|11708.3|11707.4|11710.2|11709.4|11699|11698.4|895
1595924100000|2020-07-28 08:15:00|11708.4|11707.5|11706.6|11706|11710.1|11709.5|11703.6|11702.9|740
1595924400000|2020-07-28 08:20:00|11706.7|11706.1|11705.8|11705.2|11707.2|11706.6|11701.8|11701.2|805
1595924700000|2020-07-28 08:25:00|11706|11705.4|11707.2|11706.3|11709.2|11708.6|11703.3|11702.7|649
1595925000000|2020-07-28 08:30:00|11707.1|11706.2|11715.4|11714.8|11716.2|11715.6|11707.1|11706.2|755
1595925300000|2020-07-28 08:35:00|11715.5|11714.9|11714.3|11713.7|11715.6|11715|11710.9|11710.3|634
1595925600000|2020-07-28 08:40:00|11714.4|11713.8|11711.4|11710.8|11715.3|11714.7|11709.9|11709.1|567
1595925900000|2020-07-28 08:45:00|11711.5|11710.9|11713.9|11713.3|11715.4|11714.8|11710.6|11710|638
1595926200000|2020-07-28 08:50:00|11713.8|11713.2|11715.9|11715.3|11716.2|11715.6|11713.2|11712.5|584
1595926500000|2020-07-28 08:55:00|11716|11715.4|11721.5|11720.9|11722.3|11721.7|11715.4|11714.8|850
1595926800000|2020-07-28 09:00:00|11721.7|11721.1|11720.3|11719.7|11721.8|11721.2|11718|11717.4|742
1595927100000|2020-07-28 09:05:00|11720.4|11719.8|11715.5|11714.6|11721.4|11720.8|11714.2|11713.6|654
1595927400000|2020-07-28 09:10:00|11715.6|11714.7|11711.9|11711.3|11715.9|11715.3|11711.6|11711|587
1595927700000|2020-07-28 09:15:00|11711.7|11711.1|11713.4|11712.8|11715.1|11714.5|11711.3|11710.7|580
1595928000000|2020-07-28 09:20:00|11713.5|11712.9|11718.1|11717.5|11718.2|11717.6|11712.6|11711.8|504
1595928300000|2020-07-28 09:25:00|11718.2|11717.6|11722.3|11721.4|11723|11722.4|11717.8|11717.2|612
1595928600000|2020-07-28 09:30:00|11722.2|11721.6|11722.3|11721.7|11725.6|11725|11721.7|11721.1|703
1595928900000|2020-07-28 09:35:00|11722.6|11722|11723.9|11723|11724.6|11723.9|11720.6|11719.9|566
1595929200000|2020-07-28 09:40:00|11724|11723.4|11729.1|11728.5|11730.1|11729.5|11723.5|11722.9|562
1595929500000|2020-07-28 09:45:00|11728.9|11728.3|11735.9|11735.3|11736.2|11735.6|11728.7|11728.1|642
1595929800000|2020-07-28 09:50:00|11736|11735.4|11732|11731.4|11737.3|11736.5|11731.3|11730.7|627
1595930100000|2020-07-28 09:55:00|11732.1|11731.5|11729.1|11728.5|11734.3|11733.6|11728.1|11727.5|661
1595930400000|2020-07-28 10:00:00|11729.2|11728.6|11732.1|11731.5|11732.6|11731.9|11726.5|11725.9|768
1595930700000|2020-07-28 10:05:00|11732.2|11731.6|11732.3|11731.7|11733.2|11732.5|11729.2|11728.4|676
1595931000000|2020-07-28 10:10:00|11732.4|11731.8|11733.7|11733.1|11735.7|11735.1|11731.7|11731|601
1595931300000|2020-07-28 10:15:00|11733.6|11733|11732.1|11731.5|11733.6|11733|11730.9|11730.3|569
1595931600000|2020-07-28 10:20:00|11731.9|11731.3|11728.2|11727.3|11732.6|11732|11727.9|11727|522
1595931900000|2020-07-28 10:25:00|11728.3|11727.4|11729.5|11728.9|11732.8|11732.1|11727.1|11726.4|578
1595932200000|2020-07-28 10:30:00|11729.4|11728.8|11727.1|11726.2|11730.2|11729.5|11725.9|11725.3|472
1595932500000|2020-07-28 10:35:00|11727|11726.4|11730.6|11730|11730.6|11730|11726|11725.4|470
1595932800000|2020-07-28 10:40:00|11730.3|11729.7|11733.1|11732.5|11734.3|11733.6|11729.7|11729.1|530
1595933100000|2020-07-28 10:45:00|11733|11732.4|11738.6|11738|11739.1|11738.5|11732.6|11732|561
1595933400000|2020-07-28 10:50:00|11738.5|11737.9|11735.9|11735.3|11740.6|11740|11735.7|11735|684
1595933700000|2020-07-28 10:55:00|11736|11735.4|11738.2|11737.6|11738.3|11737.7|11733.6|11733|457
1595934000000|2020-07-28 11:00:00|11738.3|11737.7|11740.7|11740.1|11742|11741.4|11736.1|11735.3|588
1595934300000|2020-07-28 11:05:00|11740.6|11740|11743.1|11742.5|11743.5|11742.9|11739.2|11738.6|485
1595934600000|2020-07-28 11:10:00|11743.2|11742.6|11740.5|11739.9|11743.3|11742.7|11738.8|11738.2|472
1595934900000|2020-07-28 11:15:00|11740.2|11739.6|11738.8|11738.2|11740.4|11739.7|11735.7|11735.1|554
1595935200000|2020-07-28 11:20:00|11738.4|11737.8|11739.7|11739.1|11739.9|11739.3|11736.5|11735.8|562
1595935500000|2020-07-28 11:25:00|11739.9|11739|11738.3|11737.7|11739.9|11739|11735.4|11734.8|456
1595935800000|2020-07-28 11:30:00|11738.5|11737.9|11733.5|11732.9|11739.1|11738.5|11731|11730.4|697
1595936100000|2020-07-28 11:35:00|11733.6|11733|11724.3|11723.7|11733.7|11733.1|11722.5|11721.9|934
1595936400000|2020-07-28 11:40:00|11724.4|11723.8|11719.6|11719|11726.9|11726.3|11718.4|11717.5|793
1595936700000|2020-07-28 11:45:00|11719.7|11718.8|11707.3|11706.4|11719.7|11718.8|11707.2|11706.3|1104
1595937000000|2020-07-28 11:50:00|11707.7|11707.1|11710.9|11710|11713|11712.4|11707.7|11706.8|846
1595937300000|2020-07-28 11:55:00|11711.2|11710.3|11705.2|11704.3|11713.1|11712.4|11700.7|11699.9|1047
1595937600000|2020-07-28 12:00:00|11704.8|11704.2|11714.2|11713.6|11715.1|11714.5|11704.5|11703.9|911
1595937900000|2020-07-28 12:05:00|11714|11713.4|11713.7|11713.1|11717.4|11716.8|11711.7|11711|670
1595938200000|2020-07-28 12:10:00|11713.8|11713.2|11717.2|11716.6|11718.1|11717.5|11712.5|11711.8|750
1595938500000|2020-07-28 12:15:00|11717.4|11716.8|11716.8|11716.2|11719.1|11718.5|11715.5|11714.7|653
1595938800000|2020-07-28 12:20:00|11716.5|11715.9|11723.2|11722.6|11723.7|11723.1|11716|11715.4|551
1595939100000|2020-07-28 12:25:00|11723.4|11722.5|11723.8|11723.2|11725.7|11725|11721.1|11720.4|792
1595939400000|2020-07-28 12:30:00|11723.6|11723|11724.7|11724.1|11725.3|11724.5|11721.2|11720.3|688
1595939700000|2020-07-28 12:35:00|11725|11724.4|11731.2|11730.3|11731.3|11730.5|11723.3|11722.6|558
1595940000000|2020-07-28 12:40:00|11731.3|11730.4|11731.4|11730.8|11736.4|11735.8|11730.9|11730.3|758
1595940300000|2020-07-28 12:45:00|11731.3|11730.7|11730.9|11730.3|11732.2|11731.4|11727.6|11726.8|683
1595940600000|2020-07-28 12:50:00|11731|11730.4|11732.7|11731.8|11733.7|11733.1|11728.3|11727.5|557
1595940900000|2020-07-28 12:55:00|11732.3|11731.7|11733.6|11732.7|11734.4|11733.6|11728.9|11728.1|662
1595941200000|2020-07-28 13:00:00|11733.4|11732.5|11731.5|11730.9|11736.6|11735.8|11731.5|11730.9|749
1595941500000|2020-07-28 13:05:00|11731.6|11731|11726.2|11725.3|11732.8|11732.1|11722.1|11721.2|922
1595941800000|2020-07-28 13:10:00|11726.5|11725.6|11730.1|11729.2|11732|11731.1|11725.7|11725|798
1595942100000|2020-07-28 13:15:00|11730.3|11729.4|11732|11731.1|11733.8|11732.9|11726.1|11725.3|813
1595942400000|2020-07-28 13:20:00|11731.9|11731|11731.1|11730.5|11733.6|11732.8|11728|11727.3|697
1595942700000|2020-07-28 13:25:00|11731.2|11730.6|11730.5|11729.6|11733.7|11732.9|11727.9|11727.1|751
1595943000000|2020-07-28 13:30:00|11730.8|11729.9|11731.5|11730.6|11742.8|11741.9|11727.9|11727|1548
1595943300000|2020-07-28 13:35:00|11731.7|11730.8|11724.3|11723.4|11736.4|11735.6|11724|11723.1|1189
1595943600000|2020-07-28 13:40:00|11724.4|11723.5|11733.7|11732.8|11736.4|11735.5|11724.2|11723.3|936
1595943900000|2020-07-28 13:45:00|11733.5|11732.6|11739.8|11738.9|11741.6|11740.9|11731.6|11730.7|1144
1595944200000|2020-07-28 13:50:00|11739.7|11738.8|11731.8|11730.9|11740.9|11740|11730.3|11729.7|1090
1595944500000|2020-07-28 13:55:00|11731.9|11731|11733|11731.9|11735.1|11734.3|11729.5|11728.6|804
1595944800000|2020-07-28 14:00:00|11733.2|11731.6|11729.7|11728.8|11734.6|11733.7|11728.9|11728.1|1064
1595945100000|2020-07-28 14:05:00|11729.6|11728.7|11727.4|11726.5|11731.8|11730.9|11725.7|11724.8|1026
1595945400000|2020-07-28 14:10:00|11727.6|11726.7|11733.7|11733.1|11734.6|11733.7|11727.4|11726.5|1072
1595945700000|2020-07-28 14:15:00|11733.8|11733.2|11735.8|11734.9|11739|11738.2|11732.3|11731.4|1107
1595946000000|2020-07-28 14:20:00|11736|11735.2|11727.9|11727|11740.2|11739.3|11725.8|11724.9|1115
1595946300000|2020-07-28 14:25:00|11728.2|11727.3|11717|11716.1|11729.4|11728.6|11716.6|11715.7|1076
1595946600000|2020-07-28 14:30:00|11717.1|11716.2|11713.1|11712.5|11718.3|11717.4|11708.6|11707.9|1140
1595946900000|2020-07-28 14:35:00|11713.2|11712.3|11714.1|11713.5|11715.6|11714.8|11712.4|11711.7|972
1595947200000|2020-07-28 14:40:00|11714.2|11713.3|11714.8|11713.9|11718.6|11717.7|11711.6|11710.8|957
1595947500000|2020-07-28 14:45:00|11715.1|11714.2|11716.1|11715.2|11716.1|11715.2|11710.6|11709.7|883
1595947800000|2020-07-28 14:50:00|11716.2|11715.3|11722|11721.1|11724|11723.3|11715.7|11714.9|941
1595948100000|2020-07-28 14:55:00|11722.1|11721.2|11729.4|11728.8|11730.3|11729.5|11722.1|11721.2|1243
1595948400000|2020-07-28 15:00:00|11729.5|11728.9|11723.5|11722.6|11730.3|11729.4|11721.6|11720.7|921
1595948700000|2020-07-28 15:05:00|11723.3|11722.4|11717.9|11717|11723.4|11722.5|11716.6|11715.7|819
1595949000000|2020-07-28 15:10:00|11718.1|11717.2|11719.9|11719|11720.9|11720|11715.7|11715.1|825
1595949300000|2020-07-28 15:15:00|11719.7|11718.8|11714.4|11713.5|11721.8|11720.9|11714.2|11713.3|760
1595949600000|2020-07-28 15:20:00|11714.3|11713.4|11719.6|11718.7|11719.8|11719|11712.9|11712.1|698
1595949900000|2020-07-28 15:25:00|11719.4|11718.8|11718.5|11717.6|11720.4|11719.5|11716.1|11715.3|675
1595950200000|2020-07-28 15:30:00|11718.4|11717.5|11725.1|11724.2|11725.1|11724.2|11717.8|11716.9|746
1595950500000|2020-07-28 15:35:00|11725|11724.1|11725.3|11724.4|11727.6|11726.7|11720.5|11719.6|838
1595950800000|2020-07-28 15:40:00|11725.1|11724.5|11725.4|11724.5|11726.3|11725.4|11722.7|11721.8|701
1595951100000|2020-07-28 15:45:00|11725.3|11724.4|11727.8|11726.9|11728.5|11727.7|11723.7|11722.8|593
1595951400000|2020-07-28 15:50:00|11727.7|11726.8|11731.5|11730.6|11731.8|11730.9|11726.9|11726|606
1595951700000|2020-07-28 15:55:00|11731.4|11730.8|11732.4|11731.5|11732.9|11732.1|11730.1|11729.4|639
1595952000000|2020-07-28 16:00:00|11732.5|11731.6|11733.5|11732.6|11735.1|11734.3|11730.8|11730|656
1595952300000|2020-07-28 16:05:00|11733.4|11732.5|11731.1|11730.2|11733.6|11732.7|11730.4|11729.5|577
1595952600000|2020-07-28 16:10:00|11730.9|11730.3|11729.3|11728.7|11731.6|11730.8|11728.6|11727.8|526
1595952900000|2020-07-28 16:15:00|11729.4|11728.5|11732.5|11731.6|11734.1|11733.2|11729|11728.4|486
1595953200000|2020-07-28 16:20:00|11732.3|11731.7|11730.9|11730.3|11732.5|11731.8|11729.3|11728.6|564
1595953500000|2020-07-28 16:25:00|11731.1|11730.2|11731.2|11730.6|11731.8|11730.9|11729|11728.3|423
1595953800000|2020-07-28 16:30:00|11731.1|11730.2|11731.8|11731.2|11732.8|11732|11730|11729.2|432
1595954100000|2020-07-28 16:35:00|11731.9|11731.3|11734|11733.1|11735.7|11734.8|11731.9|11731.1|405
1595954400000|2020-07-28 16:40:00|11734.1|11733.2|11731.7|11730.8|11734.2|11733.5|11731.7|11730.8|348
1595954700000|2020-07-28 16:45:00|11731.6|11730.7|11733.8|11732.9|11733.8|11733.1|11731.2|11730.5|327
1595955000000|2020-07-28 16:50:00|11733.7|11732.8|11734.3|11733.7|11737.8|11737|11733.2|11732.5|548
1595955300000|2020-07-28 16:55:00|11734.4|11733.5|11735.3|11734.4|11736.2|11735.4|11733.7|11732.9|458
1595955600000|2020-07-28 17:00:00|11735.2|11734.3|11733.2|11732.3|11735.3|11734.4|11731.4|11730.5|378
1595955900000|2020-07-28 17:05:00|11733.3|11732.4|11735.4|11734.5|11736.5|11735.7|11732.7|11731.9|422
1595956200000|2020-07-28 17:10:00|11735.5|11734.6|11736.1|11735.2|11737.2|11736.3|11735.1|11734.3|422
1595956500000|2020-07-28 17:15:00|11735.9|11735|11736.5|11735.6|11737.7|11736.8|11735.3|11734.5|411
1595956800000|2020-07-28 17:20:00|11736.2|11735.3|11732|11731.1|11737.6|11736.9|11731.8|11731.1|489
1595957100000|2020-07-28 17:25:00|11731.9|11731|11730|11729.1|11732|11731.3|11728.4|11727.5|396
1595957400000|2020-07-28 17:30:00|11730.1|11729.2|11734.3|11733.4|11734.3|11733.4|11729.4|11728.7|310
1595957700000|2020-07-28 17:35:00|11734.1|11733.5|11734.3|11733.4|11734.5|11733.8|11732.4|11731.6|336
1595958000000|2020-07-28 17:40:00|11734.4|11733.5|11734|11733.1|11734.5|11733.8|11732.7|11731.9|327
1595958300000|2020-07-28 17:45:00|11733.9|11733|11736|11735.1|11736.6|11735.9|11733.8|11732.9|324
1595958600000|2020-07-28 17:50:00|11735.9|11735|11735.1|11734.5|11736.5|11735.6|11734.8|11734|319
1595958900000|2020-07-28 17:55:00|11735|11734.4|11731.2|11730.3|11735.9|11735.1|11731|11730.1|398
1595959200000|2020-07-28 18:00:00|11731.5|11730.9|11731.7|11730.8|11732.5|11731.8|11729.6|11728.7|480
1595959500000|2020-07-28 18:05:00|11731.6|11730.7|11727.5|11726.6|11731.7|11730.9|11727.1|11726.2|449
1595959800000|2020-07-28 18:10:00|11727.4|11726.8|11724.9|11724|11728.4|11727.8|11724.1|11723.2|485
1595960100000|2020-07-28 18:15:00|11724.6|11723.7|11722.7|11721.8|11726.6|11725.7|11722|11721.2|427
1595960400000|2020-07-28 18:20:00|11722.6|11722.1|11722.6|11721.7|11726.5|11725.8|11721.7|11720.8|466
1595960700000|2020-07-28 18:25:00|11722.5|11721.6|11722.3|11721.4|11723.8|11722.9|11719.6|11718.7|508
1595961000000|2020-07-28 18:30:00|11722.4|11721.8|11722.3|11721.4|11723.5|11722.7|11721.5|11720.8|400
1595961300000|2020-07-28 18:35:00|11722.1|11721.5|11727.3|11726.4|11728.5|11727.6|11722.1|11721.5|431
1595961600000|2020-07-28 18:40:00|11727.1|11726.2|11726.6|11726|11728.7|11727.9|11726.2|11725.3|465
1595961900000|2020-07-28 18:45:00|11726.5|11725.9|11724.5|11723.6|11726.8|11726|11723.1|11722.2|412
1595962200000|2020-07-28 18:50:00|11724.6|11723.7|11724.9|11724|11726.7|11725.9|11723.3|11722.4|513
1595962500000|2020-07-28 18:55:00|11725|11724.1|11724.3|11723.7|11727.2|11726.4|11723.9|11723.1|490
1595962800000|2020-07-28 19:00:00|11724.5|11723.6|11720|11719.1|11724.6|11723.9|11719.5|11718.6|530
1595963100000|2020-07-28 19:05:00|11719.9|11719|11722.6|11721.7|11724.5|11723.6|11719.4|11718.6|397
1595963400000|2020-07-28 19:10:00|11722.7|11721.8|11721.5|11720.6|11725|11724.1|11721.4|11720.5|328
1595963700000|2020-07-28 19:15:00|11721.6|11720.7|11724.7|11723.8|11724.7|11723.8|11721|11720.1|315
1595964000000|2020-07-28 19:20:00|11724.6|11723.7|11723.5|11722.6|11724.7|11723.8|11722.5|11721.6|307
1595964300000|2020-07-28 19:25:00|11723.6|11722.7|11722.1|11721.2|11724.3|11723.6|11722|11721.1|293
1595964600000|2020-07-28 19:30:00|11722.2|11721.3|11722.4|11721.5|11724.6|11723.7|11720.6|11719.7|454
1595964900000|2020-07-28 19:35:00|11722.6|11721.7|11722.7|11721.8|11723.9|11723|11722|11721.1|338
1595965200000|2020-07-28 19:40:00|11722.6|11721.7|11719.2|11718.6|11722.7|11722|11718.2|11717.3|427
1595965500000|2020-07-28 19:45:00|11719.3|11718.4|11720.5|11719.9|11722.3|11721.5|11719|11718.3|474
1595965800000|2020-07-28 19:50:00|11720.2|11719.6|11716.7|11716.1|11720.3|11719.6|11716.3|11715.5|658
1595966100000|2020-07-28 19:55:00|11716.6|11716|11714.4|11713.8|11717.1|11716.3|11712.5|11711.7|611
1595966400000|2020-07-28 20:00:00|11714.3|11713.4|11717.1|11716.2|11717.3|11716.4|11713.7|11712.8|402
1595966700000|2020-07-28 20:05:00|11717.2|11716.3|11717.5|11716.6|11717.7|11717|11717|11716.1|207
1595967000000|2020-07-28 20:10:00|11717.4|11716.5|11718.7|11717.8|11719.9|11719|11717.2|11716.4|319
1595967300000|2020-07-28 20:15:00|11718.5|11717.9|11720|11719.1|11720.7|11719.8|11718.5|11717.8|164
1595967600000|2020-07-28 20:20:00|11720.1|11719.2|11718.9|11718|11720.1|11719.2|11718.7|11717.8|114
1595967900000|2020-07-28 20:25:00|11718.8|11717.9|11717.8|11716.9|11719.5|11718.6|11717.3|11716.4|180
1595968200000|2020-07-28 20:30:00|11717.7|11716.8|11716.6|11716|11717.9|11717.2|11716.3|11715.6|174
1595968500000|2020-07-28 20:35:00|11716.7|11716.1|11716.1|11715.2|11717.2|11716.5|11715|11714.3|182
1595968800000|2020-07-28 20:40:00|11716|11715.1|11714.8|11713.9|11716.3|11715.5|11714.1|11713.2|214
1595969100000|2020-07-28 20:45:00|11714.7|11714.2|11717.4|11716.5|11717.6|11717|11714.7|11714|237
1595969400000|2020-07-28 20:50:00|11717.3|11716.4|11717.3|11716.4|11718.4|11717.5|11716.3|11715.4|213
1595969700000|2020-07-28 20:55:00|11717.2|11716.3|11716.8|11714.8|11719|11717.8|11715.8|11714.3|369
1595970000000|2020-07-28 21:00:00|11716.9|11714.5|11719|11713|11719.3|11714.6|11716.9|11712.9|39
1595970300000|2020-07-28 21:05:00|11721|11715|11720.2|11714.2|11721.3|11715.3|11715.8|11711.8|196
1595970600000|2020-07-28 21:10:00|11719.7|11713.7|11719.3|11716.1|11721.2|11716.1|11719.3|11713.3|152
1595970900000|2020-07-28 21:15:00|11718.4|11715.7|11720.4|11714.7|11722.5|11716.5|11718.4|11714.1|129
1595971200000|2020-07-28 21:20:00|11720.2|11714.5|11722|11716|11722.4|11716.4|11718.6|11714|137
1595971500000|2020-07-28 21:25:00|11723|11717|11721.2|11715.2|11723.6|11718|11720.6|11714.6|162
1595971800000|2020-07-28 21:30:00|11721.1|11715.1|11723.3|11718.3|11724.3|11718.6|11720.6|11715.1|230
1595972100000|2020-07-28 21:35:00|11723.4|11718.2|11723.7|11718.2|11724|11719.2|11722.6|11717.4|163
1595972400000|2020-07-28 21:40:00|11723.6|11718.3|11723.6|11719.7|11724|11719.9|11721.2|11717.7|390
1595972700000|2020-07-28 21:45:00|11723.3|11719.8|11723.9|11719.7|11724.4|11719.8|11722.9|11719.1|399
1595973000000|2020-07-28 21:50:00|11724.1|11719.5|11724.2|11719.5|11724.6|11719.7|11723.3|11718.5|531
1595973300000|2020-07-28 21:55:00|11724.1|11719.6|11722.7|11719.5|11724.4|11719.7|11722.5|11718.9|293
1595973600000|2020-07-28 22:00:00|11722.9|11719.4|11722.2|11720.9|11723.9|11721.9|11721.8|11719|538
1595973900000|2020-07-28 22:05:00|11722.3|11720.8|11723.1|11721.9|11723.9|11723|11721.7|11720.6|379
1595974200000|2020-07-28 22:10:00|11722.9|11722|11723|11722.1|11724|11722.9|11722.8|11721.8|221
1595974500000|2020-07-28 22:15:00|11723.2|11722.3|11723.7|11722.8|11724.1|11723.2|11722.5|11721.6|178
1595974800000|2020-07-28 22:20:00|11723.6|11722.7|11723.3|11722.4|11723.9|11723|11723.1|11722|163
1595975100000|2020-07-28 22:25:00|11723.4|11722.5|11719.7|11718.8|11723.5|11722.6|11719.1|11718.2|181
1595975400000|2020-07-28 22:30:00|11719.6|11718.7|11719.3|11718.4|11720.7|11719.8|11719|11718.1|297
1595975700000|2020-07-28 22:35:00|11719.2|11718.3|11721.6|11720.7|11722.5|11721.6|11718.8|11717.8|231
1595976000000|2020-07-28 22:40:00|11721.5|11720.6|11720.7|11719.8|11721.6|11720.7|11719.6|11718.7|218
1595976300000|2020-07-28 22:45:00|11720.8|11719.9|11720.2|11719.3|11721.2|11720.3|11719.3|11718.4|145
1595976600000|2020-07-28 22:50:00|11720.3|11719.4|11721.5|11720.6|11721.5|11720.6|11720.2|11719.3|213
1595976900000|2020-07-28 22:55:00|11721.4|11720.5|11720.7|11719.8|11722.8|11721.9|11719.9|11718.9|279
1595977200000|2020-07-28 23:00:00|11720.9|11720|11720.5|11719.6|11721.4|11720.5|11719.7|11718.8|294
1595977500000|2020-07-28 23:05:00|11720.4|11719.5|11720.3|11719.4|11720.8|11719.9|11719.7|11718.8|162
1595977800000|2020-07-28 23:10:00|11720.4|11719.5|11721.5|11720.6|11721.7|11720.8|11720.4|11719.5|177
1595978100000|2020-07-28 23:15:00|11721.6|11720.7|11721.6|11720.7|11722.4|11721.5|11721.3|11720.4|155
1595978400000|2020-07-28 23:20:00|11721.5|11720.6|11719.3|11718.4|11721.5|11720.6|11718.7|11717.9|214
1595978700000|2020-07-28 23:25:00|11719.2|11718.3|11718.8|11717.9|11719.5|11718.6|11718.7|11717.8|119
1595979000000|2020-07-28 23:30:00|11719|11718.1|11720.5|11719.6|11720.7|11719.8|11719|11718.1|113
1595979300000|2020-07-28 23:35:00|11720.6|11719.7|11721.3|11720.4|11721.5|11720.6|11720.6|11719.7|139
1595979600000|2020-07-28 23:40:00|11721.4|11720.5|11720.6|11719.7|11721.4|11720.5|11719.9|11719|103
1595979900000|2020-07-28 23:45:00|11720.5|11719.6|11720|11719.1|11722.1|11721.2|11720|11719.1|179
1595980200000|2020-07-28 23:50:00|11720.1|11719.2|11718.9|11718|11720.1|11719.2|11718.3|11717.5|217
1595980500000|2020-07-28 23:55:00|11719|11718.1|11719.2|11718.3|11719.5|11718.6|11718.7|11717.8|111
1595980800000|2020-07-29 00:00:00|11719.1|11718.2|11718.4|11717.8|11722|11721.1|11718.1|11717.2|392
1595981100000|2020-07-29 00:05:00|11718.5|11717.6|11721.2|11720.3|11721.8|11721|11717.9|11717.3|452
1595981400000|2020-07-29 00:10:00|11721.3|11720.4|11719.6|11718.7|11721.4|11720.6|11717.4|11716.6|472
1595981700000|2020-07-29 00:15:00|11719.7|11718.8|11724.4|11723.8|11725.1|11724.2|11719.7|11718.8|469
1595982000000|2020-07-29 00:20:00|11724.5|11723.9|11725.5|11724.6|11726.1|11725.2|11724.2|11723.3|403
1595982300000|2020-07-29 00:25:00|11725.4|11724.5|11723|11722.1|11725.9|11725.1|11720.9|11720|272
1595982600000|2020-07-29 00:30:00|11723.1|11722.2|11723.3|11722.4|11724.7|11723.8|11722.7|11721.9|293
1595982900000|2020-07-29 00:35:00|11723.5|11722.6|11721.1|11720.5|11724.1|11723.2|11721|11720.2|298
1595983200000|2020-07-29 00:40:00|11721.3|11720.4|11716.9|11716|11721.4|11720.6|11716.7|11715.9|367
1595983500000|2020-07-29 00:45:00|11716.8|11715.9|11719.4|11718.5|11720|11719.2|11714.5|11713.7|594
1595983800000|2020-07-29 00:50:00|11719.3|11718.7|11720.1|11719.2|11721.8|11720.9|11718.5|11717.8|514
1595984100000|2020-07-29 00:55:00|11720.2|11719.6|11722.1|11721.2|11722.2|11721.4|11719.6|11718.8|380
1595984400000|2020-07-29 01:00:00|11722.2|11721.3|11722.2|11721.3|11722.9|11722|11718.3|11717.4|574
1595984700000|2020-07-29 01:05:00|11722.3|11721.4|11722.3|11721.4|11722.6|11721.7|11719.6|11718.7|304
1595985000000|2020-07-29 01:10:00|11722.4|11721.5|11722.1|11721.2|11723.2|11722.3|11720|11719.2|466
1595985300000|2020-07-29 01:15:00|11722.2|11721.3|11720.6|11719.7|11723.2|11722.3|11719.1|11718.2|412
1595985600000|2020-07-29 01:20:00|11720.7|11719.8|11721.1|11720.2|11721.9|11721|11718.3|11717.5|530
1595985900000|2020-07-29 01:25:00|11721.2|11720.5|11720.8|11720.2|11721.7|11720.8|11718.3|11717.5|430
1595986200000|2020-07-29 01:30:00|11721|11720.1|11716.7|11715.8|11721.2|11720.3|11716.5|11715.7|579
1595986500000|2020-07-29 01:35:00|11716.8|11715.9|11718.9|11718|11719.5|11718.8|11715.7|11714.8|513
1595986800000|2020-07-29 01:40:00|11719.1|11718.2|11719.8|11718.9|11720|11719.1|11717.5|11716.8|493
1595987100000|2020-07-29 01:45:00|11719.7|11718.8|11723.2|11722.3|11723.4|11722.7|11718.8|11717.9|475
1595987400000|2020-07-29 01:50:00|11723.3|11722.4|11723.4|11722.5|11724.4|11723.7|11722.7|11721.8|427
1595987700000|2020-07-29 01:55:00|11723.5|11722.6|11724.6|11723.7|11724.9|11724.2|11722|11721.1|300
1595988000000|2020-07-29 02:00:00|11724.7|11723.8|11722.9|11722|11725.4|11724.5|11721.8|11720.9|456
1595988300000|2020-07-29 02:05:00|11723|11722.1|11721.9|11721|11723.8|11722.9|11720.6|11719.8|467
1595988600000|2020-07-29 02:10:00|11722.2|11721.3|11722|11721.1|11723.2|11722.3|11721.5|11720.6|310
1595988900000|2020-07-29 02:15:00|11721.9|11721|11723.8|11722.9|11723.9|11723|11721.9|11721|303
1595989200000|2020-07-29 02:20:00|11723.9|11723|11723.6|11722.7|11725.3|11724.4|11722.3|11721.4|314
1595989500000|2020-07-29 02:25:00|11723.7|11722.8|11723.7|11722.8|11724.4|11723.6|11721.7|11720.8|304
1595989800000|2020-07-29 02:30:00|11723.8|11722.9|11725.4|11724.5|11725.8|11724.9|11723.7|11722.8|374
1595990100000|2020-07-29 02:35:00|11725|11724.4|11727.4|11726.8|11728.1|11727.3|11724.8|11724.2|446
1595990400000|2020-07-29 02:40:00|11727.3|11726.7|11727.7|11726.8|11728.5|11727.6|11726.4|11725.5|315
1595990700000|2020-07-29 02:45:00|11727.6|11726.7|11729.7|11728.8|11731.6|11730.7|11727.5|11726.7|400
1595991000000|2020-07-29 02:50:00|11729.8|11728.9|11728.9|11728|11729.9|11729|11726.6|11725.7|291
1595991300000|2020-07-29 02:55:00|11729|11728.1|11728.9|11728|11729.7|11728.9|11727.3|11726.4|348
1595991600000|2020-07-29 03:00:00|11728.8|11728.2|11729.5|11728.6|11730|11729.1|11727.3|11726.4|276
1595991900000|2020-07-29 03:05:00|11729.4|11728.5|11728.9|11728|11730.7|11730|11728.4|11727.6|326
1595992200000|2020-07-29 03:10:00|11728.8|11727.9|11729.4|11728.5|11729.8|11728.9|11727.5|11726.7|359
1595992500000|2020-07-29 03:15:00|11729.5|11728.6|11731.2|11730.3|11731.5|11730.6|11729.1|11728.2|328
1595992800000|2020-07-29 03:20:00|11731.3|11730.4|11732.3|11731.4|11732.6|11731.7|11730.2|11729.3|183
1595993100000|2020-07-29 03:25:00|11732|11731.1|11731|11730.1|11732|11731.1|11730.1|11729.2|318
1595993400000|2020-07-29 03:30:00|11730.7|11729.8|11730.8|11729.9|11732.6|11731.9|11730.3|11729.4|264
1595993700000|2020-07-29 03:35:00|11730.9|11730|11729.8|11728.9|11731|11730.1|11729.3|11728.5|236
1595994000000|2020-07-29 03:40:00|11729.9|11729|11729.1|11728.2|11730.3|11729.7|11726.3|11725.4|465
1595994300000|2020-07-29 03:45:00|11729|11728.4|11730.5|11729.6|11730.5|11729.7|11728.4|11727.5|357
1595994600000|2020-07-29 03:50:00|11730.4|11729.8|11729.9|11729|11731.9|11731.2|11729.7|11728.8|320
1595994900000|2020-07-29 03:55:00|11730|11729.1|11729.2|11728.3|11731.4|11730.5|11725.3|11724.4|569
1595995200000|2020-07-29 04:00:00|11729.3|11728.4|11729.8|11728.9|11730.4|11729.6|11728.4|11727.6|344
1595995500000|2020-07-29 04:05:00|11729.7|11728.8|11733.5|11732.6|11733.5|11732.7|11729.4|11728.6|321
1595995800000|2020-07-29 04:10:00|11733.4|11732.5|11731.8|11730.9|11733.7|11732.8|11731.4|11730.7|295
1595996100000|2020-07-29 04:15:00|11731.7|11731.1|11731.9|11731|11732.2|11731.6|11730.9|11730|200
1595996400000|2020-07-29 04:20:00|11731.7|11731.1|11731.5|11730.6|11732|11731.3|11731|11730.3|167
1595996700000|2020-07-29 04:25:00|11731.4|11730.5|11733.9|11733|11733.9|11733|11730.7|11729.8|237
1595997000000|2020-07-29 04:30:00|11733.8|11732.9|11732.1|11731.2|11733.8|11732.9|11731.1|11730.4|233
1595997300000|2020-07-29 04:35:00|11732|11731.1|11734.1|11733.2|11734.4|11733.6|11731.9|11731.1|252
1595997600000|2020-07-29 04:40:00|11734|11733.4|11731.4|11730.8|11734.3|11733.4|11731.3|11730.6|222
1595997900000|2020-07-29 04:45:00|11731.3|11730.7|11729.1|11728.2|11731.9|11731.1|11728.6|11727.9|266
1595998200000|2020-07-29 04:50:00|11729|11728.1|11727.1|11726.2|11729.4|11728.5|11727.1|11726.2|264
1595998500000|2020-07-29 04:55:00|11727|11726.1|11730.1|11729.2|11730.4|11729.7|11725.4|11724.5|437
1595998800000|2020-07-29 05:00:00|11730.3|11729.4|11727.7|11726.8|11730.3|11729.4|11726.3|11725.4|344
1595999100000|2020-07-29 05:05:00|11727.8|11726.9|11726|11725.1|11728|11727.1|11725.6|11724.9|307
1595999400000|2020-07-29 05:10:00|11725.9|11725|11727.7|11726.8|11728.3|11727.4|11725.2|11724.3|249
1595999700000|2020-07-29 05:15:00|11727.6|11726.7|11728.9|11728|11729.2|11728.3|11726.4|11725.6|233
1596000000000|2020-07-29 05:20:00|11728.8|11727.9|11732.8|11731.9|11732.9|11732|11728.3|11727.6|344
1596000300000|2020-07-29 05:25:00|11732.9|11732|11730.2|11729.6|11733|11732.3|11729.7|11728.9|258
1596000600000|2020-07-29 05:30:00|11730.3|11729.3|11729.4|11728.5|11730.7|11729.8|11728.2|11727.5|273
1596000900000|2020-07-29 05:35:00|11729.3|11728.7|11730.9|11730|11731.4|11730.5|11727.9|11727.1|242
1596001200000|2020-07-29 05:40:00|11730.8|11729.9|11730.1|11729.2|11731.4|11730.6|11729|11728.2|256
1596001500000|2020-07-29 05:45:00|11729.9|11729.3|11726.6|11726|11730.9|11730.3|11726.5|11725.8|261
1596001800000|2020-07-29 05:50:00|11726.2|11725.7|11732.5|11731.6|11733.1|11732.2|11726.1|11725.4|377
1596002100000|2020-07-29 05:55:00|11732.3|11731.4|11735.1|11734.2|11735.3|11734.5|11731.5|11730.6|448
1596002400000|2020-07-29 06:00:00|11734.9|11734|11734.9|11734|11735.7|11734.8|11732.4|11731.6|549
1596002700000|2020-07-29 06:05:00|11735|11734.1|11736.8|11736.2|11737.5|11736.8|11734.2|11733.5|634
1596003000000|2020-07-29 06:10:00|11736.9|11736.3|11741.3|11740.4|11741.9|11741.1|11735.6|11734.7|571
1596003300000|2020-07-29 06:15:00|11741.2|11740.3|11741.9|11741|11744.2|11743.3|11739.4|11738.6|668
1596003600000|2020-07-29 06:20:00|11742|11741.1|11739.2|11738.3|11742.9|11742.2|11738.7|11737.8|475
1596003900000|2020-07-29 06:25:00|11739.3|11738.4|11738.9|11738.3|11740.5|11739.6|11738.4|11737.8|663
1596004200000|2020-07-29 06:30:00|11739|11738.4|11748|11747.1|11748.2|11747.5|11738.9|11738.2|614
1596004500000|2020-07-29 06:35:00|11747.8|11747.2|11743.8|11742.9|11750.6|11749.7|11742.8|11742.2|696
1596004800000|2020-07-29 06:40:00|11743.6|11743|11750|11749.1|11750.4|11749.6|11743.1|11742.4|551
1596005100000|2020-07-29 06:45:00|11749.8|11749.2|11751.1|11750.5|11751.4|11750.7|11747.9|11747|667
1596005400000|2020-07-29 06:50:00|11751.2|11750.6|11746.8|11746.2|11751.2|11750.6|11746.4|11745.6|514
1596005700000|2020-07-29 06:55:00|11746.7|11746.1|11748.1|11747.2|11749.4|11748.8|11746.4|11745.6|452
1596006000000|2020-07-29 07:00:00|11748|11747.4|11752.1|11751.5|11755.3|11754.4|11746.5|11745.6|908
1596006300000|2020-07-29 07:05:00|11752.2|11751.6|11753.3|11752.7|11754.7|11754.1|11749.7|11749.1|743
1596006600000|2020-07-29 07:10:00|11753.4|11752.8|11752.8|11752.2|11758|11757.1|11751.1|11750.3|713
1596006900000|2020-07-29 07:15:00|11752.9|11752|11747.3|11746.7|11753.2|11752.6|11743.8|11743.2|804
1596007200000|2020-07-29 07:20:00|11747.4|11746.8|11748.2|11747.3|11749.8|11749.2|11744.2|11743.6|756
1596007500000|2020-07-29 07:25:00|11748|11747.4|11749.5|11748.9|11751.1|11750.4|11746.5|11745.9|666
1596007800000|2020-07-29 07:30:00|11749.8|11749.2|11751.3|11750.7|11752|11751.4|11748.6|11748|621
1596008100000|2020-07-29 07:35:00|11751.2|11750.6|11755|11754.4|11756.8|11756.1|11750.7|11750.1|763
1596008400000|2020-07-29 07:40:00|11755.1|11754.5|11769.3|11768.4|11770.3|11769.7|11753.8|11753.2|1173
1596008700000|2020-07-29 07:45:00|11769.4|11768.5|11762.5|11761.9|11770|11769.2|11761.8|11761.1|1050
1596009000000|2020-07-29 07:50:00|11762.7|11762.1|11762.7|11762.1|11766.2|11765.6|11760.4|11759.5|1005
1596009300000|2020-07-29 07:55:00|11762.8|11761.9|11759.7|11759.1|11765|11764.3|11758.7|11758|850
1596009600000|2020-07-29 08:00:00|11759.8|11759.2|11755.1|11754.5|11760.3|11759.7|11754.5|11753.9|845
1596009900000|2020-07-29 08:05:00|11755|11754.4|11756|11755.1|11756.7|11755.8|11754.4|11753.7|643
1596010200000|2020-07-29 08:10:00|11756.1|11755.2|11759.2|11758.6|11760.4|11759.7|11755.5|11754.7|586
1596010500000|2020-07-29 08:15:00|11759.1|11758.5|11760.8|11760.2|11763.8|11762.9|11758.8|11758|647
1596010800000|2020-07-29 08:20:00|11760.9|11760|11753.3|11752.4|11763.1|11762.2|11752.7|11751.8|753
1596011100000|2020-07-29 08:25:00|11753|11752.3|11754|11753.4|11755.7|11755|11751|11750.3|630
1596011400000|2020-07-29 08:30:00|11754.3|11753.3|11749.8|11748.9|11755.1|11754.4|11748.9|11748.3|591
1596011700000|2020-07-29 08:35:00|11749.7|11749.1|11755.7|11755.1|11756.6|11756|11749.5|11748.8|684
1596012000000|2020-07-29 08:40:00|11755.8|11755.2|11754.8|11753.9|11756.5|11755.9|11753.5|11752.8|469
1596012300000|2020-07-29 08:45:00|11754.9|11754|11752.5|11751.6|11756.1|11755.5|11752.2|11751.4|571
1596012600000|2020-07-29 08:50:00|11752.4|11751.8|11751.7|11751.1|11753.9|11753.2|11747.6|11746.8|650
1596012900000|2020-07-29 08:55:00|11751.8|11751.2|11751.1|11750.5|11753.3|11752.7|11747.6|11746.9|608
1596013200000|2020-07-29 09:00:00|11751.2|11750.6|11747.9|11747.3|11752|11751.4|11746.5|11745.9|580
1596013500000|2020-07-29 09:05:00|11748.1|11747.5|11748.7|11748.1|11752.1|11751.5|11745.6|11744.9|642
1596013800000|2020-07-29 09:10:00|11748.8|11748.2|11752.2|11751.6|11753.2|11752.5|11748.2|11747.6|662
1596014100000|2020-07-29 09:15:00|11752.3|11751.7|11752.7|11751.8|11754.9|11754.2|11751.5|11750.7|614
1596014400000|2020-07-29 09:20:00|11752.5|11751.9|11750|11749.4|11753.1|11752.2|11748.1|11747.5|519
1596014700000|2020-07-29 09:25:00|11750.1|11749.5|11749.5|11748.9|11752.8|11752.1|11747.4|11746.8|482
1596015000000|2020-07-29 09:30:00|11749.4|11748.8|11743.3|11742.7|11751.4|11750.7|11742.3|11741.5|687
1596015300000|2020-07-29 09:35:00|11743.2|11742.6|11744.9|11744.3|11745.8|11745.2|11742.2|11741.6|611
1596015600000|2020-07-29 09:40:00|11744.8|11744.2|11749.3|11748.4|11749.8|11749.1|11744.8|11744.2|495
1596015900000|2020-07-29 09:45:00|11749.1|11748.5|11751.1|11750.5|11752.1|11751.5|11748.1|11747.5|472
1596016200000|2020-07-29 09:50:00|11751|11750.4|11744.9|11744.3|11751.7|11751|11744.7|11744.1|573
1596016500000|2020-07-29 09:55:00|11744.8|11744.2|11747.6|11747|11748.5|11747.9|11744|11743.3|508
1596016800000|2020-07-29 10:00:00|11747.5|11746.9|11751.9|11751.3|11753.3|11752.7|11747.5|11746.9|593
1596017100000|2020-07-29 10:05:00|11751.8|11751.2|11753.9|11753.3|11754.9|11754.3|11751.1|11750.5|540
1596017400000|2020-07-29 10:10:00|11753.8|11753.2|11751.6|11751|11753.9|11753.3|11748.2|11747.6|493
1596017700000|2020-07-29 10:15:00|11751.8|11750.9|11746.3|11745.7|11752.3|11751.6|11745.9|11745.2|555
1596018000000|2020-07-29 10:20:00|11746.2|11745.6|11749.9|11749.3|11750.2|11749.6|11746.2|11745.4|526
1596018300000|2020-07-29 10:25:00|11750|11749.1|11748.7|11747.8|11751.3|11750.5|11748.1|11747.4|402
1596018600000|2020-07-29 10:30:00|11748.8|11747.9|11751.5|11750.6|11752.6|11752|11745.7|11744.9|542
1596018900000|2020-07-29 10:35:00|11751.4|11750.5|11749.7|11749.1|11753.4|11752.8|11749.4|11748.6|443
1596019200000|2020-07-29 10:40:00|11749.6|11749|11745.8|11745.2|11749.9|11749.3|11745.8|11745.2|445
1596019500000|2020-07-29 10:45:00|11745.6|11745|11749.1|11748.5|11750.9|11750.3|11742.8|11742.2|742
1596019800000|2020-07-29 10:50:00|11749|11748.4|11747.8|11746.9|11750.1|11749.4|11746.6|11745.8|446
1596020100000|2020-07-29 10:55:00|11748.1|11747.2|11746.8|11745.9|11748.3|11747.6|11743.7|11743.1|593
1596020400000|2020-07-29 11:00:00|11746.7|11745.8|11739.6|11739|11747.3|11746.5|11739.4|11738.5|640
1596020700000|2020-07-29 11:05:00|11739.5|11738.9|11734.9|11734.3|11739.6|11739|11733.7|11732.9|696
1596021000000|2020-07-29 11:10:00|11735|11734.1|11732.4|11731.8|11735.5|11734.8|11732|11731.3|670
1596021300000|2020-07-29 11:15:00|11732.1|11731.5|11730|11729.4|11732.7|11731.9|11729.4|11728.6|670
1596021600000|2020-07-29 11:20:00|11730.3|11729.3|11733.5|11732.6|11733.7|11732.9|11729.9|11729.2|587
1596021900000|2020-07-29 11:25:00|11733.6|11732.7|11734.4|11733.5|11735.8|11734.9|11733.1|11732.3|532
1596022200000|2020-07-29 11:30:00|11734.5|11733.6|11732.9|11732|11736.2|11735.5|11732.1|11731.4|690
1596022500000|2020-07-29 11:35:00|11733|11732.1|11734.6|11733.7|11735.3|11734.6|11729.9|11729|542
1596022800000|2020-07-29 11:40:00|11734.8|11733.9|11732.1|11731.2|11737.6|11736.9|11728.9|11728|713
1596023100000|2020-07-29 11:45:00|11732|11731.4|11731|11730.1|11733.6|11732.7|11730.3|11729.4|616
1596023400000|2020-07-29 11:50:00|11730.8|11729.9|11728.5|11727.9|11730.9|11730.1|11727.1|11726.2|520
1596023700000|2020-07-29 11:55:00|11728.6|11727.7|11722.9|11722|11729.2|11728.4|11720.7|11719.9|752
1596024000000|2020-07-29 12:00:00|11722.8|11721.9|11720.8|11719.9|11724.1|11723.2|11718.9|11718.1|856
1596024300000|2020-07-29 12:05:00|11720.7|11719.8|11724.7|11723.8|11725.9|11725.2|11720.1|11719.3|673
1596024600000|2020-07-29 12:10:00|11724.5|11723.9|11725.5|11724.6|11728.2|11727.6|11721.6|11720.9|634
1596024900000|2020-07-29 12:15:00|11725.4|11724.5|11728.3|11727.7|11729.1|11728.2|11721.1|11720.4|733
1596025200000|2020-07-29 12:20:00|11728.1|11727.5|11726.5|11725.6|11731.5|11730.6|11726.3|11725.4|625
1596025500000|2020-07-29 12:25:00|11726.4|11725.5|11728.4|11727.5|11729.8|11728.9|11725.4|11724.5|513
1596025800000|2020-07-29 12:30:00|11728.7|11727.8|11730.5|11729.6|11731.6|11730.7|11727.7|11726.8|574
1596026100000|2020-07-29 12:35:00|11730.4|11729.5|11730.9|11730|11732.7|11732.1|11729.2|11728.4|645
1596026400000|2020-07-29 12:40:00|11731|11730.1|11733|11732.1|11733|11732.1|11727.7|11726.8|594
1596026700000|2020-07-29 12:45:00|11732.9|11732|11736.2|11735.3|11738.1|11737.2|11732.9|11732|662
1596027000000|2020-07-29 12:50:00|11736.3|11735.4|11742.7|11741.8|11743.3|11742.4|11736.1|11735.2|588
1596027300000|2020-07-29 12:55:00|11742.9|11742|11743.9|11743|11746|11745.3|11742.1|11741.5|674
1596027600000|2020-07-29 13:00:00|11744.1|11743.2|11749.2|11748.3|11749.9|11749|11742.5|11741.6|745
1596027900000|2020-07-29 13:05:00|11749|11748.1|11754|11753.1|11754.1|11753.2|11748.8|11748|715
1596028200000|2020-07-29 13:10:00|11753.6|11753|11756.4|11755.5|11757.9|11757.1|11751.9|11751.1|530
1596028500000|2020-07-29 13:15:00|11756.3|11755.4|11751.4|11750.5|11756.4|11755.5|11750|11749.1|618
1596028800000|2020-07-29 13:20:00|11751.7|11750.8|11756.1|11755.2|11757|11756.1|11751.7|11750.8|599
1596029100000|2020-07-29 13:25:00|11756.2|11755.3|11753.1|11752.2|11756.4|11755.5|11752.2|11751.5|512
1596029400000|2020-07-29 13:30:00|11752.9|11752|11759.5|11758.6|11764.7|11763.8|11752.9|11752|906
1596029700000|2020-07-29 13:35:00|11759.4|11758.5|11756.9|11756|11760.8|11759.9|11754.6|11753.7|787
1596030000000|2020-07-29 13:40:00|11756.8|11755.9|11752|11751.1|11757.3|11756.4|11748.3|11747.4|1007
1596030300000|2020-07-29 13:45:00|11752.3|11751.4|11751.5|11750.6|11755.8|11754.9|11749.8|11748.9|929
1596030600000|2020-07-29 13:50:00|11751.4|11750.5|11753.6|11752.7|11754.6|11753.7|11749.3|11748.4|730
1596030900000|2020-07-29 13:55:00|11753.7|11753|11755.7|11754.8|11758.3|11757.5|11753.6|11752.7|853
1596031200000|2020-07-29 14:00:00|11755.6|11754.7|11761|11760.1|11761.1|11760.2|11755.4|11754.5|824
1596031500000|2020-07-29 14:05:00|11761.1|11760.2|11760.8|11759.9|11764.9|11764|11758.2|11757.3|724
1596031800000|2020-07-29 14:10:00|11760.9|11760|11753.9|11753|11765.1|11764.3|11753.9|11753|801
1596032100000|2020-07-29 14:15:00|11753.8|11752.9|11756.4|11755.5|11761.6|11760.7|11752|11751.1|808
1596032400000|2020-07-29 14:20:00|11756.3|11755.4|11755.4|11754.5|11759.4|11758.7|11754.6|11753.8|672
1596032700000|2020-07-29 14:25:00|11755.7|11754.8|11757.6|11756.7|11759.5|11758.6|11754.4|11753.5|674
1596033000000|2020-07-29 14:30:00|11757.9|11757|11754.5|11753.6|11760.8|11760|11752.5|11751.7|789
1596033300000|2020-07-29 14:35:00|11754.6|11753.7|11759.5|11758.6|11760.9|11760|11752.7|11751.9|660
1596033600000|2020-07-29 14:40:00|11759.4|11758.5|11771.4|11770.5|11775.4|11774.5|11758.4|11757.7|874
1596033900000|2020-07-29 14:45:00|11771.3|11770.4|11774.8|11773.9|11778|11777.1|11767.7|11766.9|951
1596034200000|2020-07-29 14:50:00|11774.9|11774|11776.8|11775.9|11778.4|11777.6|11774.3|11773.5|964
1596034500000|2020-07-29 14:55:00|11776.9|11776|11775.4|11774.5|11778.8|11778.1|11772.6|11771.8|1162
1596034800000|2020-07-29 15:00:00|11775.5|11774.6|11768.8|11767.9|11775.8|11775.2|11768.1|11767.2|1008
1596035100000|2020-07-29 15:05:00|11768.7|11767.8|11771.4|11770.5|11774.1|11773.2|11764.7|11763.8|695
1596035400000|2020-07-29 15:10:00|11771.2|11770.3|11766.9|11766|11771.4|11770.7|11766.7|11765.8|549
1596035700000|2020-07-29 15:15:00|11766.8|11765.9|11767.9|11767|11772.7|11771.9|11766.4|11765.5|589
1596036000000|2020-07-29 15:20:00|11768.4|11767.8|11768.7|11767.8|11771|11770.3|11766.4|11765.5|598
1596036300000|2020-07-29 15:25:00|11768.8|11767.9|11773.2|11772.3|11774.4|11773.5|11767.7|11766.8|579
1596036600000|2020-07-29 15:30:00|11773.5|11772.6|11770.8|11769.9|11773.6|11772.7|11769.2|11768.3|589
1596036900000|2020-07-29 15:35:00|11770.5|11769.6|11772.7|11771.8|11773|11772.1|11769.1|11768.2|497
1596037200000|2020-07-29 15:40:00|11772.8|11771.9|11775.9|11775|11777.1|11776.5|11772.8|11771.9|523
1596037500000|2020-07-29 15:45:00|11776.2|11775.3|11774.8|11773.9|11776.7|11775.8|11773.2|11772.3|492
1596037800000|2020-07-29 15:50:00|11774.9|11774|11774.8|11773.9|11777.5|11776.6|11774.8|11773.9|422
1596038100000|2020-07-29 15:55:00|11774.7|11773.8|11769.8|11768.9|11775.2|11774.3|11767.3|11766.4|638
1596038400000|2020-07-29 16:00:00|11770|11769.4|11771.5|11770.6|11772.3|11771.4|11767.2|11766.3|559
1596038700000|2020-07-29 16:05:00|11771.6|11770.7|11775.3|11774.4|11775.5|11774.7|11771.6|11770.7|485
1596039000000|2020-07-29 16:10:00|11775.2|11774.3|11773.7|11772.8|11777.8|11776.9|11773.6|11772.7|442
1596039300000|2020-07-29 16:15:00|11773.3|11772.4|11770.6|11769.7|11773.6|11772.7|11770.1|11769.2|422
1596039600000|2020-07-29 16:20:00|11770.8|11769.9|11768.7|11767.8|11771.9|11771|11768.7|11767.8|416
1596039900000|2020-07-29 16:25:00|11768.8|11767.9|11771.1|11770.2|11772.5|11771.6|11768.7|11767.8|354
1596040200000|2020-07-29 16:30:00|11770.9|11770|11773.9|11773|11774.3|11773.4|11769.8|11768.9|352
1596040500000|2020-07-29 16:35:00|11773.8|11772.9|11774.7|11773.8|11775.2|11774.3|11773.2|11772.3|379
1596040800000|2020-07-29 16:40:00|11774.6|11773.7|11774.8|11773.9|11775.9|11775|11772.7|11771.8|308
1596041100000|2020-07-29 16:45:00|11774.5|11773.6|11774.2|11773.3|11775.7|11774.8|11773.8|11772.9|326
1596041400000|2020-07-29 16:50:00|11774.1|11773.2|11775.8|11774.9|11776.3|11775.6|11773.6|11772.7|316
1596041700000|2020-07-29 16:55:00|11775.9|11775|11774.1|11773.2|11777.4|11776.8|11773.7|11772.8|431
1596042000000|2020-07-29 17:00:00|11773.9|11773|11775.9|11775|11776.3|11775.5|11773.4|11772.5|394
1596042300000|2020-07-29 17:05:00|11775.8|11774.9|11774.6|11773.7|11776.9|11776.1|11773.9|11773.2|322
1596042600000|2020-07-29 17:10:00|11774.7|11773.8|11771.9|11771|11775.5|11774.9|11771.3|11770.4|422
1596042900000|2020-07-29 17:15:00|11771.8|11770.9|11776.1|11775.2|11776.1|11775.2|11770.5|11769.7|467
1596043200000|2020-07-29 17:20:00|11776|11775.1|11775.9|11775|11780.5|11779.6|11775|11774.3|488
1596043500000|2020-07-29 17:25:00|11775.5|11774.6|11778.4|11777.5|11780.5|11779.6|11774.8|11773.9|465
1596043800000|2020-07-29 17:30:00|11778.3|11777.4|11775.4|11774.5|11779.2|11778.3|11774.6|11773.7|393
1596044100000|2020-07-29 17:35:00|11775.5|11774.6|11778.1|11777.2|11778.1|11777.2|11775.1|11774.2|307
1596044400000|2020-07-29 17:40:00|11778|11777.1|11787.3|11786.4|11789.2|11788.3|11777.3|11776.4|685
1596044700000|2020-07-29 17:45:00|11787.2|11786.3|11788.3|11787.4|11788.3|11787.4|11784.1|11783.3|524
1596045000000|2020-07-29 17:50:00|11788.2|11787.3|11784.7|11783.8|11791.3|11790.4|11784.3|11783.4|558
1596045300000|2020-07-29 17:55:00|11784.6|11783.7|11788.6|11786.7|11789.8|11787.9|11782.8|11781.9|665
1596045600000|2020-07-29 18:00:00|11788.8|11786.4|11786|11785.1|11794.4|11792.8|11773.5|11772.5|1542
1596045900000|2020-07-29 18:05:00|11786.1|11785.2|11795.4|11794.5|11795.6|11794.8|11786.1|11785.2|1117
1596046200000|2020-07-29 18:10:00|11795.3|11794.4|11795.2|11794.3|11798.2|11797.4|11794.1|11793.2|901
1596046500000|2020-07-29 18:15:00|11795.3|11794.4|11784.6|11783.7|11796.2|11795.3|11783.3|11782.4|881
1596046800000|2020-07-29 18:20:00|11784.5|11783.6|11789.1|11788.2|11789.7|11788.8|11784.4|11783.5|669
1596047100000|2020-07-29 18:25:00|11788.4|11787.8|11785.2|11784.3|11788.4|11787.8|11783.3|11782.4|747
1596047400000|2020-07-29 18:30:00|11785.7|11784.8|11793.4|11792.5|11795.7|11794.8|11785.1|11784.2|900
1596047700000|2020-07-29 18:35:00|11793.5|11792.6|11795.4|11794.5|11796.6|11795.7|11790.7|11789.8|1003
1596048000000|2020-07-29 18:40:00|11795.5|11794.6|11798.1|11797.2|11807.4|11806|11791.8|11790.9|1229
1596048300000|2020-07-29 18:45:00|11798|11797.1|11800.1|11799.2|11803|11802.1|11791.8|11790.9|1055
1596048600000|2020-07-29 18:50:00|11800|11799.1|11789.5|11788.6|11800.5|11799.6|11787.9|11787|1099
1596048900000|2020-07-29 18:55:00|11789.7|11788.8|11767.1|11766.2|11790.7|11789.8|11758.7|11755.8|1546
1596049200000|2020-07-29 19:00:00|11767|11766.1|11765.5|11764.6|11768|11767.1|11754.3|11753.4|1591
1596049500000|2020-07-29 19:05:00|11765.6|11764.7|11772.8|11771.9|11776.8|11775.9|11765.4|11764.5|1315
1596049800000|2020-07-29 19:10:00|11772.7|11771.8|11773.4|11772.5|11776.2|11775.2|11764.4|11763.5|1192
1596050100000|2020-07-29 19:15:00|11773.5|11772.6|11781.3|11780.4|11782.2|11781.3|11770.3|11769.4|982
1596050400000|2020-07-29 19:20:00|11781.2|11780.3|11790.7|11789.8|11794.1|11793.2|11779.7|11778.8|1085
1596050700000|2020-07-29 19:25:00|11790.6|11789.7|11783.7|11782.8|11792.1|11791.2|11778.6|11777.7|963
1596051000000|2020-07-29 19:30:00|11783.3|11782.4|11787.9|11787|11788.3|11787.4|11780.3|11779.4|741
1596051300000|2020-07-29 19:35:00|11788|11787.1|11792.5|11791.6|11793.7|11792.8|11786.9|11786|626
1596051600000|2020-07-29 19:40:00|11792.3|11791.4|11786.1|11785.2|11793|11792.1|11785.2|11784.3|536
1596051900000|2020-07-29 19:45:00|11786|11785.1|11785.6|11784.7|11787.5|11786.8|11782.6|11781.7|625
1596052200000|2020-07-29 19:50:00|11785.7|11784.8|11773.5|11772.6|11785.7|11784.8|11773.5|11772.6|832
1596052500000|2020-07-29 19:55:00|11773.6|11772.7|11777.7|11776.8|11778.2|11777.5|11771.5|11770.6|618
1596052800000|2020-07-29 20:00:00|11777.4|11776.5|11780.6|11779.7|11780.9|11780|11777.2|11776.3|547
1596053100000|2020-07-29 20:05:00|11780.5|11779.6|11781.9|11781|11783.1|11782.2|11779.6|11778.9|370
1596053400000|2020-07-29 20:10:00|11781.5|11780.6|11784.8|11783.9|11785.4|11784.5|11780.8|11779.9|372
1596053700000|2020-07-29 20:15:00|11784.7|11783.8|11786.8|11785.9|11787.6|11786.7|11784.7|11783.8|199
1596054000000|2020-07-29 20:20:00|11786.5|11785.6|11788.4|11787.5|11788.9|11788|11786.5|11785.6|187
1596054300000|2020-07-29 20:25:00|11788.3|11787.4|11787.4|11786.5|11789.9|11789|11787.3|11786.4|238
1596054600000|2020-07-29 20:30:00|11787.5|11786.6|11787.2|11786.3|11788.8|11787.9|11786.7|11785.8|179
1596054900000|2020-07-29 20:35:00|11787.3|11786.4|11789.3|11788.4|11790.2|11789.3|11787.2|11786.3|197
1596055200000|2020-07-29 20:40:00|11789.2|11788.3|11792.5|11791.6|11793|11792.1|11789.1|11788.2|196
1596055500000|2020-07-29 20:45:00|11792.4|11791.5|11797.4|11796.2|11797.9|11797|11792.2|11791.3|306
1596055800000|2020-07-29 20:50:00|11797.2|11796.3|11792.7|11791.8|11797.4|11796.8|11792.7|11791.8|305
1596056100000|2020-07-29 20:55:00|11792.6|11791.7|11791.9|11791|11793.4|11792.4|11789.9|11787.7|431
1596056400000|2020-07-29 21:00:00|11791.8|11788.9|11791.8|11785.8|11793|11789.1|11789.2|11783.2|72
1596056700000|2020-07-29 21:05:00|11792.5|11786.5|11794|11788|11796|11790|11787.7|11781.7|281
1596057000000|2020-07-29 21:10:00|11794.4|11788.4|11788.1|11782.1|11794.4|11788.4|11787.8|11781.8|195
1596057300000|2020-07-29 21:15:00|11788.2|11782.2|11787.2|11783.1|11788.3|11784.4|11786.3|11781.2|315
1596057600000|2020-07-29 21:20:00|11786.8|11783.7|11793.1|11787.1|11794.2|11788.2|11786.2|11783.2|250
1596057900000|2020-07-29 21:25:00|11793|11787|11794.6|11788.6|11795.5|11790.1|11790.4|11784.5|299
1596058200000|2020-07-29 21:30:00|11794.4|11788.4|11794.6|11789.6|11795.7|11790.2|11790.5|11785|405
1596058500000|2020-07-29 21:35:00|11795|11789.3|11794.5|11789.5|11795.2|11790.1|11791.2|11788.8|251
1596058800000|2020-07-29 21:40:00|11794.2|11789.7|11793.7|11789.1|11794.7|11790.1|11789.9|11787.5|332
1596059100000|2020-07-29 21:45:00|11793.8|11789|11794.7|11789.6|11796.3|11791|11792.4|11787.7|403
1596059400000|2020-07-29 21:50:00|11795.2|11789.5|11794.4|11789.8|11796.2|11790.7|11793.8|11788.5|392
1596059700000|2020-07-29 21:55:00|11794.6|11789.9|11795.7|11790.1|11795.9|11790.6|11792.9|11788.1|421
1596060000000|2020-07-29 22:00:00|11795.3|11789.8|11793.7|11792|11795.7|11792.4|11792.7|11789.6|520
1596060300000|2020-07-29 22:05:00|11793.6|11792.1|11793.4|11791.8|11793.9|11792.5|11792.9|11791.4|295
1596060600000|2020-07-29 22:10:00|11793.3|11791.9|11792.4|11791.5|11793.4|11792.1|11792|11790.5|335
1596060900000|2020-07-29 22:15:00|11792.3|11791.4|11793.8|11792|11793.8|11792.7|11792.3|11791.4|266
1596061200000|2020-07-29 22:20:00|11793.5|11792.4|11793.6|11792.4|11793.8|11792.7|11793|11791.9|178
1596061500000|2020-07-29 22:25:00|11793.4|11792.5|11792.8|11791.9|11793.5|11792.6|11792.3|11791.2|217
1596061800000|2020-07-29 22:30:00|11792.7|11791.6|11792|11791.1|11792.7|11791.6|11791.2|11790|244
1596062100000|2020-07-29 22:35:00|11791.9|11790.9|11792.1|11791.2|11792.6|11791.4|11791.8|11790.9|137
1596062400000|2020-07-29 22:40:00|11792|11791.1|11791.6|11790.7|11792.3|11791.2|11791.5|11790.4|93
1596062700000|2020-07-29 22:45:00|11791.5|11790.6|11790.9|11790|11791.7|11790.6|11790.9|11789.9|108
1596063000000|2020-07-29 22:50:00|11791|11790.1|11790.3|11789.4|11791|11790.1|11790.3|11789.4|53
1596063300000|2020-07-29 22:55:00|11790.4|11789.5|11790.5|11789.6|11790.9|11789.8|11790.2|11789.2|140
1596063600000|2020-07-29 23:00:00|11790.4|11789.5|11788|11787.1|11790.8|11789.8|11787.8|11786.8|270
1596063900000|2020-07-29 23:05:00|11787.9|11787|11787.4|11786.5|11789.5|11788.5|11787|11786|353
1596064200000|2020-07-29 23:10:00|11787.3|11786.4|11788.4|11787.5|11788.4|11787.5|11787|11786.1|296
1596064500000|2020-07-29 23:15:00|11788.3|11787.4|11787.4|11786.5|11788.9|11788|11786.5|11785.6|233
1596064800000|2020-07-29 23:20:00|11787.3|11786.4|11787.4|11786.5|11787.7|11786.8|11786.2|11785.3|211
1596065100000|2020-07-29 23:25:00|11787.3|11786.4|11785.8|11784.9|11787.7|11786.8|11785.7|11784.8|168
1596065400000|2020-07-29 23:30:00|11785.9|11785|11788.6|11787.7|11789|11788.1|11785.3|11784.4|193
1596065700000|2020-07-29 23:35:00|11788.5|11787.6|11787.8|11786.9|11789.2|11788.3|11787.8|11786.9|163
1596066000000|2020-07-29 23:40:00|11787.9|11787|11786.7|11785.8|11787.9|11787|11785.9|11785|169
1596066300000|2020-07-29 23:45:00|11786.5|11785.6|11786.9|11786|11786.9|11786|11785.8|11784.9|101
1596066600000|2020-07-29 23:50:00|11786.8|11785.9|11787.4|11786.5|11787.4|11786.5|11786.3|11785.4|139
1596066900000|2020-07-29 23:55:00|11787.3|11786.4|11781.2|11780.3|11787.4|11786.5|11781.2|11780.3|296
1596067200000|2020-07-30 00:00:00|11781.3|11780.4|11783.2|11782.3|11785|11784.1|11781|11780.1|479
1596067500000|2020-07-30 00:05:00|11783.3|11782.4|11781.8|11780.9|11785.1|11784.2|11781.7|11780.8|271
1596067800000|2020-07-30 00:10:00|11781.7|11780.8|11783|11782.1|11784|11783.1|11781.3|11780.4|359
1596068100000|2020-07-30 00:15:00|11783.2|11782.3|11776.7|11775.8|11783.7|11782.8|11775.2|11774.3|522
1596068400000|2020-07-30 00:20:00|11776.8|11775.9|11775.3|11774.4|11778.4|11777.5|11774.3|11773.4|444
1596068700000|2020-07-30 00:25:00|11775.2|11774.3|11777.5|11776.6|11777.9|11777|11775.1|11774.2|263
1596069000000|2020-07-30 00:30:00|11777.4|11776.5|11775.7|11774.8|11777.9|11777|11774.9|11774|281
1596069300000|2020-07-30 00:35:00|11775.8|11774.9|11776.2|11775.3|11776.2|11775.3|11773.1|11772.2|340
1596069600000|2020-07-30 00:40:00|11776.3|11775.4|11775.7|11774.8|11776.4|11775.5|11772.9|11772|231
1596069900000|2020-07-30 00:45:00|11775.8|11774.9|11776.5|11775.6|11777.1|11776.2|11775.3|11774.4|228
1596070200000|2020-07-30 00:50:00|11776.4|11775.5|11778.8|11777.9|11780.2|11779.3|11775.4|11774.5|330
1596070500000|2020-07-30 00:55:00|11778.3|11777.4|11780.2|11779.3|11781.3|11780.4|11776.6|11775.7|322
1596070800000|2020-07-30 01:00:00|11780.3|11779.4|11782.8|11781.9|11784.6|11783.7|11779.5|11778.6|410
1596071100000|2020-07-30 01:05:00|11782.9|11782|11776.6|11775.7|11783.6|11782.7|11776.6|11775.7|450
1596071400000|2020-07-30 01:10:00|11776.5|11775.6|11771.9|11771|11778.3|11777.4|11771.4|11770.5|478
1596071700000|2020-07-30 01:15:00|11772.1|11771.2|11772.4|11771.5|11772.5|11771.7|11770.1|11769.2|448
1596072000000|2020-07-30 01:20:00|11772.3|11771.4|11771.4|11770.5|11772.5|11771.7|11770.4|11769.7|401
1596072300000|2020-07-30 01:25:00|11771.3|11770.4|11772.1|11771.2|11772.9|11772|11770.7|11769.8|296
1596072600000|2020-07-30 01:30:00|11772.2|11771.3|11774.7|11773.8|11776|11775.1|11770.9|11770|419
1596072900000|2020-07-30 01:35:00|11774.8|11773.9|11776.9|11776|11777|11776.1|11771.9|11771|382
1596073200000|2020-07-30 01:40:00|11777.1|11776.2|11777.4|11776.5|11778.3|11777.4|11776|11775.1|420
1596073500000|2020-07-30 01:45:00|11777.3|11776.4|11776.1|11775.2|11777.9|11777|11774.9|11774|308
1596073800000|2020-07-30 01:50:00|11776.4|11775.5|11776.8|11775.9|11777.3|11776.4|11775.1|11774.2|293
1596074100000|2020-07-30 01:55:00|11776.7|11775.8|11770.6|11770|11776.8|11775.9|11769.1|11768.2|516
1596074400000|2020-07-30 02:00:00|11770.8|11769.9|11767.2|11766.3|11771.9|11771|11766.2|11765.3|577
1596074700000|2020-07-30 02:05:00|11767.1|11766.2|11768.8|11767.9|11769|11768.1|11766.2|11765.3|421
1596075000000|2020-07-30 02:10:00|11768.7|11767.8|11770.5|11769.6|11771.6|11770.7|11767.9|11767|343
1596075300000|2020-07-30 02:15:00|11770.4|11769.5|11770.1|11769.2|11771.4|11770.5|11769.5|11768.6|306
1596075600000|2020-07-30 02:20:00|11770.4|11769.5|11772|11771.1|11772.4|11771.6|11770.3|11769.4|195
1596075900000|2020-07-30 02:25:00|11771.9|11771|11772.4|11771.5|11773.2|11772.3|11771.6|11770.7|229
1596076200000|2020-07-30 02:30:00|11772.5|11771.6|11775.6|11774.7|11775.6|11774.7|11772.4|11771.5|239
1596076500000|2020-07-30 02:35:00|11775.5|11774.6|11775.1|11774.2|11775.6|11774.7|11773.9|11773.1|180
1596076800000|2020-07-30 02:40:00|11775|11774.1|11776.1|11775.2|11777.1|11776.2|11774.8|11773.9|134
1596077100000|2020-07-30 02:45:00|11776|11775.1|11776.1|11775.2|11777.5|11776.6|11774.9|11774|243
1596077400000|2020-07-30 02:50:00|11776.2|11775.3|11777|11776.1|11777.7|11776.8|11775.5|11774.6|268
1596077700000|2020-07-30 02:55:00|11776.9|11776|11777.6|11776.7|11778|11777.1|11776.3|11775.4|297
1596078000000|2020-07-30 03:00:00|11777.7|11776.8|11777.1|11776.2|11779|11778.1|11774.8|11773.9|287
1596078300000|2020-07-30 03:05:00|11777|11776.1|11781.5|11780.6|11781.5|11780.6|11777|11776.1|278
1596078600000|2020-07-30 03:10:00|11781.6|11780.7|11779.8|11778.9|11781.6|11780.7|11779.3|11778.4|221
1596078900000|2020-07-30 03:15:00|11780|11779.1|11782|11781.1|11782|11781.1|11779.2|11778.3|293
1596079200000|2020-07-30 03:20:00|11781.9|11781|11784.1|11783.2|11785.7|11784.8|11781.4|11780.5|325
1596079500000|2020-07-30 03:25:00|11784|11783.1|11782.2|11781.3|11785.2|11784.3|11781.7|11780.8|283
1596079800000|2020-07-30 03:30:00|11782.3|11781.4|11779.9|11779|11782.7|11781.8|11779.7|11778.8|302
1596080100000|2020-07-30 03:35:00|11779.8|11778.9|11779.7|11778.8|11781.1|11780.2|11779.3|11778.4|225
1596080400000|2020-07-30 03:40:00|11779.6|11778.7|11778.5|11777.6|11780.2|11779.3|11778.2|11777.3|221
1596080700000|2020-07-30 03:45:00|11778.4|11777.5|11777.5|11776.6|11779.5|11778.6|11777.4|11776.5|228
1596081000000|2020-07-30 03:50:00|11777.7|11776.8|11777.8|11776.9|11779.5|11778.6|11777.7|11776.8|141
1596081300000|2020-07-30 03:55:00|11778.2|11777.3|11776.7|11775.8|11778.5|11777.6|11775.1|11774.2|238
1596081600000|2020-07-30 04:00:00|11776.8|11775.9|11774.7|11773.8|11777.2|11776.3|11774.6|11773.7|271
1596081900000|2020-07-30 04:05:00|11774.8|11773.9|11775.3|11774.4|11777.2|11776.3|11774.3|11773.4|247
1596082200000|2020-07-30 04:10:00|11775.2|11774.3|11772.7|11771.8|11775.3|11774.4|11772.2|11771.3|266
1596082500000|2020-07-30 04:15:00|11772.6|11771.7|11773.6|11772.7|11773.8|11772.9|11772.1|11771.3|271
1596082800000|2020-07-30 04:20:00|11773.5|11772.6|11773.1|11772.2|11774.5|11773.8|11772.8|11771.9|237
1596083100000|2020-07-30 04:25:00|11773.2|11772.3|11770.2|11769.3|11773.5|11772.6|11770.2|11769.3|304
1596083400000|2020-07-30 04:30:00|11770.3|11769.4|11773.1|11772.2|11773.4|11772.5|11770.1|11769.3|301
1596083700000|2020-07-30 04:35:00|11773.2|11772.6|11771.2|11770.3|11773.4|11772.6|11770.9|11770|168
1596084000000|2020-07-30 04:40:00|11771.8|11770.9|11773.9|11773|11775|11774.1|11771.8|11770.9|226
1596084300000|2020-07-30 04:45:00|11774|11773.1|11774.9|11774|11776|11775.1|11774|11773.1|271
1596084600000|2020-07-30 04:50:00|11774.8|11773.9|11774.5|11773.6|11775.4|11774.5|11774.2|11773.4|151
1596084900000|2020-07-30 04:55:00|11774.6|11773.7|11768.9|11768|11774.6|11773.7|11767.1|11766.2|332
1596085200000|2020-07-30 05:00:00|11769|11768.1|11767.2|11766.3|11769.7|11768.8|11766.1|11765.2|430
1596085500000|2020-07-30 05:05:00|11767|11766.1|11767.8|11766.9|11769.1|11768.2|11766.9|11766|245
1596085800000|2020-07-30 05:10:00|11767.7|11766.8|11766.8|11765.9|11768.9|11768|11766.6|11765.7|293
1596086100000|2020-07-30 05:15:00|11766.7|11765.8|11763.4|11762.5|11767|11766.1|11763.4|11762.5|319
1596086400000|2020-07-30 05:20:00|11763.3|11762.4|11765|11764.1|11765|11764.1|11761|11760.3|461
1596086700000|2020-07-30 05:25:00|11765.2|11764.3|11762.8|11761.9|11765.2|11764.3|11761|11760.1|455
1596087000000|2020-07-30 05:30:00|11762.9|11762|11764.4|11763.5|11764.4|11763.7|11761.5|11760.6|484
1596087300000|2020-07-30 05:35:00|11764.3|11763.4|11767.2|11766.3|11767.4|11766.5|11762.7|11761.8|377
1596087600000|2020-07-30 05:40:00|11767|11766.1|11765.1|11764.2|11769.8|11768.9|11764.6|11763.8|364
1596087900000|2020-07-30 05:45:00|11765.2|11764.3|11763.3|11762.4|11765.4|11764.5|11760.3|11759.4|436
1596088200000|2020-07-30 05:50:00|11763.4|11762.5|11763.8|11762.9|11766|11765.1|11762.7|11761.8|317
1596088500000|2020-07-30 05:55:00|11763.7|11762.8|11760.2|11759|11764.8|11763.9|11759.3|11758.4|403
1596088800000|2020-07-30 06:00:00|11759.9|11759.1|11761.4|11760.5|11763.6|11762.7|11759.6|11758.7|499
1596089100000|2020-07-30 06:05:00|11761.3|11760.4|11762.3|11761.4|11762.4|11761.5|11758.7|11757.8|482
1596089400000|2020-07-30 06:10:00|11762.4|11761.5|11757.2|11756.3|11762.4|11761.5|11756.9|11756|482
1596089700000|2020-07-30 06:15:00|11757.3|11756.4|11757.1|11756.2|11759.1|11758.2|11755.3|11754.6|457
1596090000000|2020-07-30 06:20:00|11757|11756.1|11757.7|11756.8|11759|11758.1|11755.2|11754.3|530
1596090300000|2020-07-30 06:25:00|11757.8|11756.9|11754.5|11753.9|11758.7|11757.8|11751.5|11750.6|554
1596090600000|2020-07-30 06:30:00|11754.4|11753.8|11755|11754.1|11755.6|11754.9|11749.6|11749|708
1596090900000|2020-07-30 06:35:00|11754.9|11754|11751.9|11751|11757.6|11756.8|11751.7|11750.8|605
1596091200000|2020-07-30 06:40:00|11751.8|11750.9|11753.9|11753|11755|11754.1|11751|11750.1|512
1596091500000|2020-07-30 06:45:00|11754|11753.1|11753.2|11752.6|11755.4|11754.5|11752.3|11751.4|559
1596091800000|2020-07-30 06:50:00|11753.3|11752.7|11753.5|11752.6|11755.4|11754.8|11752.1|11751.2|500
1596092100000|2020-07-30 06:55:00|11753.4|11752.5|11757.1|11756.2|11759.2|11758.5|11753.3|11752.4|540
1596092400000|2020-07-30 07:00:00|11756.9|11756|11761.3|11760.4|11765.1|11764.2|11756.3|11755.4|718
1596092700000|2020-07-30 07:05:00|11761.4|11760.5|11756.5|11755.6|11763.4|11762.6|11752.6|11751.7|810
1596093000000|2020-07-30 07:10:00|11756.6|11755.7|11752.5|11751.9|11757.2|11756.6|11750.5|11749.6|789
1596093300000|2020-07-30 07:15:00|11752.7|11751.8|11749|11748.4|11753.3|11752.6|11746.3|11745.5|829
1596093600000|2020-07-30 07:20:00|11749.2|11748.3|11759.2|11758.3|11759.2|11758.4|11748.1|11747.2|784
1596093900000|2020-07-30 07:25:00|11759.1|11758.2|11756.3|11755.4|11760.9|11760|11755.8|11754.9|727
1596094200000|2020-07-30 07:30:00|11756.4|11755.5|11756.4|11755.5|11757|11756.3|11752.3|11751.4|731
1596094500000|2020-07-30 07:35:00|11756.5|11755.6|11763|11762.1|11764.1|11763.2|11756.4|11755.5|779
1596094800000|2020-07-30 07:40:00|11762.9|11762|11760.7|11759.8|11765.4|11764.5|11758.6|11757.7|763
1596095100000|2020-07-30 07:45:00|11760.6|11760|11755.5|11754.6|11761.8|11761.1|11753.3|11752.4|644
1596095400000|2020-07-30 07:50:00|11755.4|11754.5|11762.7|11761.8|11764.6|11763.7|11755|11754.2|626
1596095700000|2020-07-30 07:55:00|11762.8|11761.9|11758.5|11757.6|11763.2|11762.3|11756.4|11755.8|676
1596096000000|2020-07-30 08:00:00|11758.6|11757.7|11760.8|11760.2|11764.6|11763.7|11754.8|11753.9|830
1596096300000|2020-07-30 08:05:00|11761|11760.1|11758|11757.1|11761.3|11760.4|11753.5|11752.6|885
1596096600000|2020-07-30 08:10:00|11757.6|11756.7|11757.6|11756.7|11758.5|11757.6|11753.1|11752.2|771
1596096900000|2020-07-30 08:15:00|11757.4|11756.5|11758.7|11758.1|11759.6|11758.7|11755.5|11754.6|648
1596097200000|2020-07-30 08:20:00|11758.8|11758.2|11759.8|11758.9|11762.1|11761.5|11756.3|11755.5|699
1596097500000|2020-07-30 08:25:00|11759.7|11758.8|11750.7|11749.8|11759.7|11758.8|11749.3|11748.4|843
1596097800000|2020-07-30 08:30:00|11750.6|11749.7|11754.6|11753.7|11757.8|11756.9|11749.4|11748.5|702
1596098100000|2020-07-30 08:35:00|11754.8|11753.9|11748.3|11747.4|11755.6|11754.8|11747.9|11747|708
1596098400000|2020-07-30 08:40:00|11748.4|11747.5|11744.2|11743.3|11750.6|11749.7|11742.6|11741.8|889
1596098700000|2020-07-30 08:45:00|11744.1|11743.2|11747.1|11746.2|11747.8|11746.9|11743.3|11742.4|643
1596099000000|2020-07-30 08:50:00|11747|11746.4|11743.3|11742.4|11750.6|11749.7|11743.1|11742.4|726
1596099300000|2020-07-30 08:55:00|11743.4|11742.5|11742.5|11741.6|11743.9|11743.1|11740.8|11739.9|705
1596099600000|2020-07-30 09:00:00|11742.7|11741.8|11736.9|11736.3|11744.3|11743.5|11736.9|11736.1|766
1596099900000|2020-07-30 09:05:00|11737|11736.1|11736.3|11735.4|11739.6|11738.9|11735.2|11734.3|808
1596100200000|2020-07-30 09:10:00|11736.2|11735.3|11737|11736.1|11737|11736.1|11731.3|11730.4|832
1596100500000|2020-07-30 09:15:00|11736.9|11736|11735.2|11734.3|11737.2|11736.4|11732.9|11732.1|620
1596100800000|2020-07-30 09:20:00|11735.1|11734.2|11738|11737.4|11738.4|11737.7|11732.5|11731.7|563
1596101100000|2020-07-30 09:25:00|11738.2|11737.3|11744.4|11743.5|11744.5|11743.6|11737.5|11736.7|743
1596101400000|2020-07-30 09:30:00|11744.7|11743.8|11748.8|11748.2|11750.2|11749.3|11744.2|11743.4|683
1596101700000|2020-07-30 09:35:00|11748.9|11748.3|11749.9|11749|11750.6|11749.7|11746.8|11745.9|611
1596102000000|2020-07-30 09:40:00|11749.8|11748.9|11754.9|11754|11756.6|11756|11748.5|11747.7|668
1596102300000|2020-07-30 09:45:00|11755|11754.4|11760.2|11759.3|11760.3|11759.5|11754.7|11754|670
1596102600000|2020-07-30 09:50:00|11759.7|11759.1|11760.9|11760.3|11762|11761.3|11757.7|11756.8|606
1596102900000|2020-07-30 09:55:00|11761.1|11760.2|11757.8|11756.9|11761.6|11760.7|11757.2|11756.6|564
1596103200000|2020-07-30 10:00:00|11757.5|11757.1|11753.4|11752.5|11758|11757.1|11752.6|11751.8|502
1596103500000|2020-07-30 10:05:00|11753.5|11752.6|11753.8|11752.9|11756.9|11756.1|11751|11750.1|541
1596103800000|2020-07-30 10:10:00|11753.7|11752.8|11756.8|11756.2|11757.7|11756.8|11752.7|11751.8|458
1596104100000|2020-07-30 10:15:00|11757.1|11756.3|11758.7|11757.8|11759.4|11758.5|11754.1|11753.3|487
1596104400000|2020-07-30 10:20:00|11758.6|11757.7|11757.8|11756.9|11758.9|11758|11756.6|11755.8|424
1596104700000|2020-07-30 10:25:00|11757.4|11756.8|11754.4|11753.5|11757.4|11756.8|11751.7|11750.9|404
1596105000000|2020-07-30 10:30:00|11754.3|11753.4|11752.8|11752.2|11755.9|11755.1|11751.4|11750.8|522
1596105300000|2020-07-30 10:35:00|11752.9|11752.3|11745.7|11744.8|11753|11752.4|11745.1|11744.5|541
1596105600000|2020-07-30 10:40:00|11745.6|11745|11748.7|11747.8|11750.1|11749.4|11742.7|11741.9|541
1596105900000|2020-07-30 10:45:00|11748.5|11747.6|11751.1|11750.5|11753.4|11752.5|11746.7|11746|740
1596106200000|2020-07-30 10:50:00|11751.3|11750.4|11745.8|11744.9|11751.6|11750.9|11745.6|11744.8|599
1596106500000|2020-07-30 10:55:00|11745.9|11745|11747.4|11746.5|11748.5|11747.6|11743.5|11742.8|714
1596106800000|2020-07-30 11:00:00|11747.3|11746.7|11749.9|11749.3|11750.5|11749.7|11747.1|11746.2|601
1596107100000|2020-07-30 11:05:00|11750.3|11749.7|11750.1|11749.2|11750.6|11750|11746.5|11745.9|412
1596107400000|2020-07-30 11:10:00|11749.9|11749.3|11750.3|11749.7|11751.8|11751|11748.4|11747.6|379
1596107700000|2020-07-30 11:15:00|11750.2|11749.6|11752.7|11752.1|11753.8|11753.2|11748.7|11748.1|330
1596108000000|2020-07-30 11:20:00|11752.8|11752.2|11757.9|11757.3|11758.1|11757.3|11752.8|11752.1|492
1596108300000|2020-07-30 11:25:00|11758.1|11757.5|11759.4|11758.5|11759.6|11758.8|11755.4|11754.6|433
1596108600000|2020-07-30 11:30:00|11759.6|11758.7|11754.8|11753.9|11760.6|11759.8|11754.8|11753.9|490
1596108900000|2020-07-30 11:35:00|11754.9|11754|11746.7|11746.1|11755.9|11755|11746.6|11745.9|518
1596109200000|2020-07-30 11:40:00|11746.5|11745.9|11749.7|11748.8|11750.8|11749.9|11745.5|11744.8|449
1596109500000|2020-07-30 11:45:00|11749.6|11748.7|11754|11753.1|11755.5|11754.6|11747.7|11746.8|548
1596109800000|2020-07-30 11:50:00|11754.1|11753.2|11748|11747.4|11756.9|11756.1|11747.4|11746.7|662
1596110100000|2020-07-30 11:55:00|11747.9|11747.3|11749.3|11748.4|11749.8|11748.6|11744.7|11744|633
1596110400000|2020-07-30 12:00:00|11749.4|11748.5|11748.6|11748|11749.7|11748.8|11744.6|11744|605
1596110700000|2020-07-30 12:05:00|11748.5|11747.9|11753.3|11752.7|11753.9|11753|11747.3|11746.7|546
1596111000000|2020-07-30 12:10:00|11753.4|11752.8|11743.2|11742.3|11753.7|11753.1|11742.8|11742.2|726
1596111300000|2020-07-30 12:15:00|11743.1|11742.2|11750|11749.4|11750.9|11750.3|11742.8|11742.2|680
1596111600000|2020-07-30 12:20:00|11750.2|11749.6|11754.7|11754.1|11755.2|11754.5|11750|11749.3|624
1596111900000|2020-07-30 12:25:00|11754.8|11754.2|11753.6|11751.2|11756.3|11755.5|11751.3|11750.4|597
1596112200000|2020-07-30 12:30:00|11754.2|11751.3|11751.8|11750.9|11755.7|11753.3|11748.6|11747.5|919
1596112500000|2020-07-30 12:35:00|11751.9|11751|11753.1|11752.5|11756.7|11756|11748.9|11748.3|817
1596112800000|2020-07-30 12:40:00|11753.2|11752.3|11759|11758.1|11759.1|11758.4|11752|11751.2|819
1596113100000|2020-07-30 12:45:00|11758.6|11758|11757|11756.4|11761.1|11760.4|11754.2|11753.3|805
1596113400000|2020-07-30 12:50:00|11756.6|11756|11755.1|11754.5|11761.9|11761.3|11754.9|11754.2|776
1596113700000|2020-07-30 12:55:00|11755.4|11754.8|11777.6|11776.7|11779.4|11778.5|11754.1|11753.2|1234
1596114000000|2020-07-30 13:00:00|11777.8|11776.9|11788.8|11787.9|11796.9|11796|11774.4|11773.5|1507
1596114300000|2020-07-30 13:05:00|11788.6|11787.7|11783.3|11782.4|11789.5|11788.6|11776.7|11775.8|1171
1596114600000|2020-07-30 13:10:00|11783.2|11782.3|11787.3|11786.4|11787.5|11786.6|11777.9|11777|1084
1596114900000|2020-07-30 13:15:00|11787.2|11786.6|11784|11783.1|11787.8|11786.9|11779.9|11779.1|1006
1596115200000|2020-07-30 13:20:00|11784.1|11783.2|11785.8|11784.9|11788.1|11787.2|11783.4|11782.5|810
1596115500000|2020-07-30 13:25:00|11785.9|11785|11792.2|11791.6|11796.3|11795.4|11785.9|11785|943
1596115800000|2020-07-30 13:30:00|11792.5|11791.9|11797.2|11796.3|11801.6|11800.7|11790.5|11789.6|1201
1596116100000|2020-07-30 13:35:00|11797.3|11796.4|11803.6|11802.7|11810.7|11809.4|11795.6|11794.7|1235
1596116400000|2020-07-30 13:40:00|11803.7|11802.8|11802.2|11801.6|11809|11808.1|11797.9|11797.1|1264
1596116700000|2020-07-30 13:45:00|11802.5|11801.9|11798.9|11798|11805.4|11804.5|11795.9|11795.2|1105
1596117000000|2020-07-30 13:50:00|11798.8|11797.9|11787.8|11787.2|11799.2|11798.3|11787.7|11786.9|1039
1596117300000|2020-07-30 13:55:00|11787.7|11787.1|11788.6|11787.7|11793.5|11792.6|11787.2|11786.3|1095
1596117600000|2020-07-30 14:00:00|11788.3|11787.4|11785.9|11785|11788.6|11787.7|11774.4|11773.5|1374
1596117900000|2020-07-30 14:05:00|11786|11785.1|11794.6|11793.7|11795.8|11794.9|11785.2|11784.3|939
1596118200000|2020-07-30 14:10:00|11794.7|11793.8|11794.6|11793.7|11795.7|11794.9|11791.7|11790.8|923
1596118500000|2020-07-30 14:15:00|11794.4|11793.8|11788.2|11787.3|11795.4|11794.5|11785.9|11785|1265
1596118800000|2020-07-30 14:20:00|11788.3|11787.7|11787.6|11786.7|11789|11788.1|11781.2|11780.5|1123
1596119100000|2020-07-30 14:25:00|11787.7|11786.8|11787.8|11786.9|11790.6|11790|11784.8|11783.9|997
1596119400000|2020-07-30 14:30:00|11787.9|11787|11787.8|11786.9|11791.6|11790.7|11785.3|11784.5|1062
1596119700000|2020-07-30 14:35:00|11788.4|11787.5|11787.8|11786.9|11789.1|11788.2|11785.7|11784.9|838
1596120000000|2020-07-30 14:40:00|11787.6|11787|11778.1|11777.2|11789.6|11788.8|11776.5|11775.8|1086
1596120300000|2020-07-30 14:45:00|11778|11777.1|11783.6|11782.7|11790.6|11789.7|11774.4|11773.8|1262
1596120600000|2020-07-30 14:50:00|11783.7|11782.8|11784.3|11783.4|11785.5|11784.7|11776.6|11775.7|1127
1596120900000|2020-07-30 14:55:00|11784.4|11783.5|11795.5|11794.9|11797.8|11796.9|11780|11779.1|1476
1596121200000|2020-07-30 15:00:00|11795.6|11795|11791.1|11790.2|11796.2|11795.5|11787.4|11786.5|1298
1596121500000|2020-07-30 15:05:00|11791.3|11790.4|11780.1|11779.2|11792.1|11791.4|11780.1|11779.2|1002
1596121800000|2020-07-30 15:10:00|11780.2|11779.6|11780.2|11779.3|11785.3|11784.4|11779|11778.1|1078
1596122100000|2020-07-30 15:15:00|11780.1|11779.2|11783.2|11782.3|11784.2|11783.3|11778.6|11777.8|823
1596122400000|2020-07-30 15:20:00|11783.1|11782.2|11779.3|11778.4|11783.2|11782.3|11778.4|11777.6|811
1596122700000|2020-07-30 15:25:00|11779.2|11778.3|11778.4|11777.5|11780.3|11779.4|11775.5|11774.6|758
1596123000000|2020-07-30 15:30:00|11778.3|11777.4|11783.5|11782.6|11785.3|11784.4|11777.4|11776.5|823
1596123300000|2020-07-30 15:35:00|11783.6|11782.7|11780.7|11780.1|11784.5|11783.8|11779.4|11778.5|902
1596123600000|2020-07-30 15:40:00|11780.9|11780.3|11787.3|11786.4|11788.5|11787.6|11780.2|11779.4|676
1596123900000|2020-07-30 15:45:00|11787.2|11786.3|11789.6|11788.7|11789.9|11789.1|11786.2|11785.4|688
1596124200000|2020-07-30 15:50:00|11789.4|11788.5|11791|11790.1|11791.7|11791.1|11789|11788.3|622
1596124500000|2020-07-30 15:55:00|11791.1|11790.2|11790.8|11789.9|11794.9|11794.3|11789.7|11788.8|778
1596124800000|2020-07-30 16:00:00|11790.7|11789.8|11791.9|11791|11793.6|11792.8|11790.4|11789.7|706
1596125100000|2020-07-30 16:05:00|11792.2|11791.3|11793.8|11793.2|11795.3|11794.7|11792.1|11791.2|645
1596125400000|2020-07-30 16:10:00|11793.9|11793.3|11798.7|11797.8|11798.8|11797.9|11793.6|11792.8|667
1596125700000|2020-07-30 16:15:00|11798.8|11797.9|11796.7|11796.1|11803.3|11802.6|11796.6|11795.9|855
1596126000000|2020-07-30 16:20:00|11796.6|11796|11799.9|11799|11801.3|11800.5|11794.5|11793.7|689
1596126300000|2020-07-30 16:25:00|11799.8|11798.9|11796.6|11796|11801|11800.2|11795.5|11794.8|616
1596126600000|2020-07-30 16:30:00|11796.8|11796.2|11800.1|11799.5|11801|11800.1|11796.7|11796.1|648
1596126900000|2020-07-30 16:35:00|11800|11799.4|11799.1|11798.2|11801|11800.3|11798.6|11797.7|587
1596127200000|2020-07-30 16:40:00|11799|11798.4|11804.7|11803.8|11806.5|11805.8|11798.9|11798|557
1596127500000|2020-07-30 16:45:00|11804.8|11803.9|11804.8|11803.9|11806.8|11806|11802.8|11802|587
1596127800000|2020-07-30 16:50:00|11804.9|11804|11804.6|11803.7|11805.8|11804.9|11804.1|11803.2|534
1596128100000|2020-07-30 16:55:00|11804.2|11803.6|11804|11803.4|11805.4|11804.5|11802|11801.2|533
1596128400000|2020-07-30 17:00:00|11803.9|11803.3|11808.4|11807.5|11809|11808.3|11802.5|11801.8|652
1596128700000|2020-07-30 17:05:00|11808.6|11807.7|11816.1|11815.5|11819.1|11818.2|11808.6|11807.7|960
1596129000000|2020-07-30 17:10:00|11816.2|11815.6|11822.5|11821.6|11822.6|11821.7|11815.4|11814.5|710
1596129300000|2020-07-30 17:15:00|11822.4|11821.5|11819.6|11818.7|11824.2|11823.3|11818.4|11817.8|863
1596129600000|2020-07-30 17:20:00|11819.4|11818.8|11827.2|11826.6|11827.8|11827.2|11819.4|11818.8|808
1596129900000|2020-07-30 17:25:00|11827.3|11826.7|11823.4|11822.8|11827.3|11826.7|11822.2|11821.4|584
1596130200000|2020-07-30 17:30:00|11823.6|11822.7|11832.7|11831.8|11834.4|11833.5|11821.4|11820.6|644
1596130500000|2020-07-30 17:35:00|11832.6|11831.7|11827.2|11826.3|11834.7|11833.8|11826.8|11825.9|737
1596130800000|2020-07-30 17:40:00|11827.3|11826.4|11831.1|11830.2|11832.9|11832.2|11825.9|11825|654
1596131100000|2020-07-30 17:45:00|11831|11830.1|11828.8|11827.9|11832.1|11831.2|11828.3|11827.5|407
1596131400000|2020-07-30 17:50:00|11828.7|11828.1|11827.9|11827.3|11832.3|11831.4|11827.8|11827|559
1596131700000|2020-07-30 17:55:00|11828|11827.1|11828.7|11827.8|11830.2|11829.4|11826.6|11825.8|523
1596132000000|2020-07-30 18:00:00|11828.6|11827.7|11829.5|11828.6|11831|11830.1|11826|11825.2|646
1596132300000|2020-07-30 18:05:00|11829.4|11828.5|11826.2|11825.3|11829.7|11829.1|11825.8|11825.1|473
1596132600000|2020-07-30 18:10:00|11826.1|11825.5|11826.4|11825.8|11826.8|11825.9|11825.1|11824.5|649
1596132900000|2020-07-30 18:15:00|11826.3|11825.7|11829.9|11829|11830.7|11829.9|11826.3|11825.7|589
1596133200000|2020-07-30 18:20:00|11830|11829.1|11830.3|11829.4|11831|11830.1|11826.6|11825.7|626
1596133500000|2020-07-30 18:25:00|11830.4|11829.5|11830.9|11830|11831.1|11830.2|11826.6|11825.7|476
1596133800000|2020-07-30 18:30:00|11831|11830.1|11830.8|11829.9|11832.3|11831.4|11830.2|11829.5|576
1596134100000|2020-07-30 18:35:00|11830.9|11830|11833.1|11832.2|11835.4|11834.7|11830.5|11829.7|499
1596134400000|2020-07-30 18:40:00|11833.2|11832.3|11834.8|11833.9|11835.3|11834.4|11831.6|11830.8|513
1596134700000|2020-07-30 18:45:00|11834.7|11833.8|11834.2|11833.3|11836.2|11835.3|11833.2|11832.5|445
1596135000000|2020-07-30 18:50:00|11834.1|11833.2|11834.1|11833.5|11835.6|11834.8|11830.8|11829.9|532
1596135300000|2020-07-30 18:55:00|11833.9|11833.3|11839.2|11838.3|11839.2|11838.5|11831.9|11831.1|590
1596135600000|2020-07-30 19:00:00|11839.1|11838.2|11842.6|11841.7|11843.9|11843|11837.5|11836.8|633
1596135900000|2020-07-30 19:05:00|11842.7|11841.8|11843|11842.1|11845|11844.2|11841.9|11841.2|687
1596136200000|2020-07-30 19:10:00|11843.1|11842.2|11841|11840.1|11844.5|11843.7|11840|11839.3|616
1596136500000|2020-07-30 19:15:00|11840.9|11840|11840.5|11839.9|11842|11841.1|11838.6|11838|591
1596136800000|2020-07-30 19:20:00|11840.4|11839.8|11841.4|11840.5|11842.1|11841.2|11839.3|11838.5|480
1596137100000|2020-07-30 19:25:00|11841.1|11840.2|11839.1|11838.2|11841.5|11840.6|11838.9|11838.1|413
1596137400000|2020-07-30 19:30:00|11839.2|11838.3|11839.8|11838.9|11840.2|11839.4|11837.5|11836.7|343
1596137700000|2020-07-30 19:35:00|11839.4|11838.8|11839.9|11839|11841.3|11840.5|11839.4|11838.5|315
1596138000000|2020-07-30 19:40:00|11839.8|11838.9|11842.3|11841.4|11842.5|11841.6|11839.6|11838.8|370
1596138300000|2020-07-30 19:45:00|11842.1|11841.5|11844.5|11843.6|11844.7|11843.8|11841.3|11840.5|306
1596138600000|2020-07-30 19:50:00|11844.4|11843.5|11841.9|11841|11844.5|11843.8|11841.1|11840.2|363
1596138900000|2020-07-30 19:55:00|11841.8|11840.9|11845.2|11844.3|11845.2|11844.5|11841.3|11840.5|401
1596139200000|2020-07-30 20:00:00|11845.1|11844.2|11845.3|11844.4|11845.5|11844.7|11843.6|11842.7|379
1596139500000|2020-07-30 20:05:00|11845.2|11844.3|11844.7|11843.8|11845.7|11844.9|11844.1|11843.2|298
1596139800000|2020-07-30 20:10:00|11844.8|11843.9|11844.8|11843.9|11846.2|11845.5|11844.3|11843.4|353
1596140100000|2020-07-30 20:15:00|11844.9|11844|11845.4|11844.5|11845.8|11844.9|11844.2|11843.3|131
1596140400000|2020-07-30 20:20:00|11845.3|11844.4|11846.4|11845.5|11846.6|11845.9|11844.1|11843.2|168
1596140700000|2020-07-30 20:25:00|11846.3|11845.4|11845|11844.1|11848.5|11847.6|11844.5|11843.6|275
1596141000000|2020-07-30 20:30:00|11844.9|11844|11847.3|11846.4|11848.1|11847.5|11844.6|11843.9|368
1596141300000|2020-07-30 20:35:00|11847.6|11847|11846.9|11846|11848.3|11847.5|11846.1|11845.5|311
1596141600000|2020-07-30 20:40:00|11846.8|11845.9|11848.1|11847.5|11848.2|11847.6|11846.3|11845.5|248
1596141900000|2020-07-30 20:45:00|11848.2|11847.6|11848.1|11847.2|11848.8|11848.1|11847.4|11846.6|296
1596142200000|2020-07-30 20:50:00|11848.2|11847.3|11848.3|11847.4|11848.6|11847.8|11847.6|11846.8|199
1596142500000|2020-07-30 20:55:00|11848.2|11847.3|11847.8|11846.9|11848.7|11847.6|11847|11845.6|446
1596142800000|2020-07-30 21:00:00|11847.7|11846.8|11847.3|11845.5|11848.3|11846.9|11846.5|11844.9|50
1596143100000|2020-07-30 21:05:00|11847.4|11844.8|11848.1|11844.8|11848.6|11846.2|11847|11843.6|185
1596143400000|2020-07-30 21:10:00|11848|11845.1|11847.9|11845.2|11848.3|11845.8|11846.9|11844.5|169
1596143700000|2020-07-30 21:15:00|11847.3|11845.3|11844.9|11838.9|11848.6|11845.3|11843.4|11837.4|289
1596144000000|2020-07-30 21:20:00|11845|11839|11844.9|11840.7|11847.2|11843.9|11844.6|11838.7|369
1596144300000|2020-07-30 21:25:00|11845.1|11840.6|11844.4|11838.4|11846.3|11841.8|11838.6|11835|553
1596144600000|2020-07-30 21:30:00|11844.2|11838.2|11844.8|11838.8|11845.5|11839.6|11843|11837|334
1596144900000|2020-07-30 21:35:00|11844.7|11838.7|11845|11839|11845.8|11839.8|11843.5|11838.3|150
1596145200000|2020-07-30 21:40:00|11845.1|11839.1|11844.3|11838.3|11845.5|11839.5|11842.2|11837.7|158
1596145500000|2020-07-30 21:45:00|11844.2|11838.2|11843.8|11837.8|11845.1|11839.8|11842.4|11837.7|172
1596145800000|2020-07-30 21:50:00|11843.9|11837.9|11844.5|11838.6|11845.2|11839.2|11840.2|11835.4|515
1596146100000|2020-07-30 21:55:00|11844.6|11838.5|11845.2|11839.6|11845.8|11840.4|11841.8|11838.1|313
1596146400000|2020-07-30 22:00:00|11845.1|11839.5|11845.2|11844|11846.1|11844.3|11842.8|11839.5|758
1596146700000|2020-07-30 22:05:00|11845.4|11844.1|11841.3|11840.4|11846|11844.9|11840.9|11839.9|487
1596147000000|2020-07-30 22:10:00|11841.4|11840.2|11842.4|11841.5|11842.8|11841.9|11841|11839.9|407
1596147300000|2020-07-30 22:15:00|11842.6|11841.3|11842.3|11841.4|11842.7|11841.6|11841.5|11840.5|194
1596147600000|2020-07-30 22:20:00|11842.4|11841.3|11846|11845.1|11847.2|11846.3|11842|11841|180
1596147900000|2020-07-30 22:25:00|11846.3|11845.4|11845.5|11844.6|11847.6|11846.7|11844.8|11843.8|328
1596148200000|2020-07-30 22:30:00|11845.6|11844.7|11844.3|11843.4|11845.7|11844.7|11843.3|11842.4|257
1596148500000|2020-07-30 22:35:00|11844.4|11843.5|11845.4|11844.5|11845.8|11844.8|11844.4|11843.4|212
1596148800000|2020-07-30 22:40:00|11845.5|11844.6|11845.5|11844.6|11846.2|11845.3|11844.8|11843.9|183
1596149100000|2020-07-30 22:45:00|11845.4|11844.5|11845.6|11844.7|11846|11844.9|11844.7|11843.7|118
1596149400000|2020-07-30 22:50:00|11845.5|11844.6|11848.3|11847.4|11848.4|11847.5|11845.5|11844.6|212
1596149700000|2020-07-30 22:55:00|11848.2|11847.3|11848.5|11847.6|11849.3|11848.4|11846.4|11845.5|318
1596150000000|2020-07-30 23:00:00|11849.2|11847.1|11846.7|11845.8|11849.2|11847.9|11846.4|11845.5|284
1596150300000|2020-07-30 23:05:00|11846.6|11845.7|11844.5|11843.6|11847.1|11846.2|11843.7|11842.8|357
1596150600000|2020-07-30 23:10:00|11844.4|11843.5|11849|11848.1|11849.3|11848.4|11844.2|11843.3|341
1596150900000|2020-07-30 23:15:00|11848.9|11848|11869.8|11868.9|11877.2|11876.1|11848.4|11847.5|1328
1596151200000|2020-07-30 23:20:00|11869.9|11868.8|11870.5|11869.6|11870.5|11869.6|11860.7|11859.8|852
1596151500000|2020-07-30 23:25:00|11870.7|11869.8|11868.9|11868|11876.8|11875.9|11868.6|11867.7|807
1596151800000|2020-07-30 23:30:00|11869|11868.1|11864.7|11863.8|11870.3|11869.4|11864.6|11863.7|547
1596152100000|2020-07-30 23:35:00|11864.8|11863.9|11866.1|11865.2|11866.7|11865.8|11863.6|11862.9|293
1596152400000|2020-07-30 23:40:00|11865.9|11865.3|11867.1|11866.2|11874.1|11873.2|11864.2|11863.3|463
1596152700000|2020-07-30 23:45:00|11867|11866.1|11867|11866.1|11868.1|11867.4|11865.9|11865|335
1596153000000|2020-07-30 23:50:00|11867.1|11866.2|11872.6|11871.7|11873.9|11873|11866.9|11866|359
1596153300000|2020-07-30 23:55:00|11872.7|11871.8|11872.7|11871.8|11876.1|11875.2|11871.6|11870.7|444
1596153600000|2020-07-31 00:00:00|11872.6|11871.7|11876.1|11875.2|11888.9|11887.9|11869.9|11869|1458
1596153900000|2020-07-31 00:05:00|11876|11875.1|11871.7|11870.8|11877.5|11876.6|11867.1|11866.2|788
1596154200000|2020-07-31 00:10:00|11872|11871.1|11874.6|11873.7|11878.8|11877.9|11871.4|11870.5|711
1596154500000|2020-07-31 00:15:00|11874.5|11873.9|11884.3|11883.4|11889.3|11888.1|11870.6|11869.7|828
1596154800000|2020-07-31 00:20:00|11884.4|11883.5|11870.8|11869.9|11884.8|11883.9|11870.2|11869.3|794
1596155100000|2020-07-31 00:25:00|11870.9|11870|11866.9|11866|11873.3|11872.4|11866.3|11865.4|713
1596155400000|2020-07-31 00:30:00|11866.8|11865.9|11870.7|11869.8|11871.4|11870.5|11863.7|11862.8|709
1596155700000|2020-07-31 00:35:00|11870.9|11870|11867|11866.1|11873.8|11872.9|11866.9|11866|575
1596156000000|2020-07-31 00:40:00|11866.9|11866|11870.7|11869.8|11871.7|11870.8|11866.1|11865.2|460
1596156300000|2020-07-31 00:45:00|11870.8|11869.9|11866|11865.1|11871.5|11870.6|11864.7|11863.8|668
1596156600000|2020-07-31 00:50:00|11866.4|11865.5|11867.5|11866.6|11870.3|11869.4|11862.6|11861.7|595
1596156900000|2020-07-31 00:55:00|11867.8|11866.9|11866.6|11865.7|11871.3|11870.3|11865.3|11864.4|591
1596157200000|2020-07-31 01:00:00|11866.7|11865.8|11866.7|11865.8|11867.8|11866.9|11864.3|11863.4|598
1596157500000|2020-07-31 01:05:00|11866.6|11865.7|11867.9|11867|11868.7|11867.8|11862.4|11861.5|650
1596157800000|2020-07-31 01:10:00|11868|11867.4|11870.5|11869.6|11870.8|11869.9|11866.6|11865.7|542
1596158100000|2020-07-31 01:15:00|11870.6|11869.7|11875.2|11874.3|11875.8|11874.9|11869.2|11868.3|532
1596158400000|2020-07-31 01:20:00|11875|11874.1|11872.8|11871.9|11875.5|11874.6|11870.9|11870|502
1596158700000|2020-07-31 01:25:00|11872.7|11871.8|11875.5|11874.6|11876.1|11875.2|11872.4|11871.5|516
1596159000000|2020-07-31 01:30:00|11875.6|11874.7|11876.8|11875.9|11879.2|11878.4|11873.1|11872.2|540
1596159300000|2020-07-31 01:35:00|11876.7|11875.8|11878.2|11877.3|11881|11880.1|11876.7|11875.8|608
1596159600000|2020-07-31 01:40:00|11878.6|11877.7|11879.7|11878.8|11883.2|11882.3|11877|11876.1|643
1596159900000|2020-07-31 01:45:00|11879.6|11878.7|11881.2|11880.3|11884.2|11883.3|11879.3|11878.4|557
1596160200000|2020-07-31 01:50:00|11881.3|11880.4|11881.6|11880.7|11884.2|11883.3|11879.7|11878.8|557
1596160500000|2020-07-31 01:55:00|11881.7|11880.8|11883.8|11882.9|11885.2|11884.3|11880.8|11880|547
1596160800000|2020-07-31 02:00:00|11883.9|11883|11887.9|11887|11894.9|11894|11883.2|11882.3|934
1596161100000|2020-07-31 02:05:00|11887.7|11886.8|11887.4|11886.5|11889.8|11888.9|11886.3|11885.4|681
1596161400000|2020-07-31 02:10:00|11887.6|11886.7|11884.5|11883.6|11887.9|11887|11883.6|11882.7|624
1596161700000|2020-07-31 02:15:00|11884.6|11883.7|11883.8|11882.9|11887|11886.1|11883.6|11882.7|448
1596162000000|2020-07-31 02:20:00|11883.9|11883|11887.7|11886.8|11888|11887.1|11882.7|11881.8|529
1596162300000|2020-07-31 02:25:00|11888|11887.1|11888.3|11887.4|11890.4|11889.5|11886.5|11885.6|618
1596162600000|2020-07-31 02:30:00|11887.9|11887|11890.4|11889.5|11895.6|11894.5|11882.7|11881.8|822
1596162900000|2020-07-31 02:35:00|11890.3|11889.4|11892.8|11891.9|11894.8|11893.9|11889.2|11888.3|751
1596163200000|2020-07-31 02:40:00|11892.7|11891.8|11896.9|11896|11906.5|11904.4|11891.6|11890.7|752
1596163500000|2020-07-31 02:45:00|11897.1|11895.8|11893.7|11892.8|11897.6|11896.6|11891.8|11890.9|641
1596163800000|2020-07-31 02:50:00|11893.8|11892.9|11891.9|11891|11894.6|11893.7|11890|11889.1|432
1596164100000|2020-07-31 02:55:00|11891.8|11890.9|11891.1|11890.2|11895.6|11894.7|11889.2|11888.3|527
1596164400000|2020-07-31 03:00:00|11891|11890.1|11884.7|11883.8|11891.9|11891|11884.7|11883.8|583
1596164700000|2020-07-31 03:05:00|11884.6|11883.7|11889.2|11888.3|11891|11890.1|11884.6|11883.7|525
1596165000000|2020-07-31 03:10:00|11889.3|11888.4|11889.8|11888.9|11893.9|11893|11888.8|11887.9|574
1596165300000|2020-07-31 03:15:00|11889.9|11889|11884.7|11883.8|11889.9|11889|11883.5|11882.6|625
1596165600000|2020-07-31 03:20:00|11884.8|11883.9|11885.3|11884.4|11885.8|11885|11883.3|11882.4|475
1596165900000|2020-07-31 03:25:00|11885.2|11884.3|11886.6|11885.7|11888.1|11887.2|11883.5|11882.7|451
1596166200000|2020-07-31 03:30:00|11886.4|11885.5|11888.2|11887.3|11888.4|11887.5|11883.9|11883|602
1596166500000|2020-07-31 03:35:00|11888.6|11887.7|11887.3|11886.4|11890.6|11889.7|11886.3|11885.4|472
1596166800000|2020-07-31 03:40:00|11887.4|11886.5|11890|11889.4|11890.7|11889.8|11887.2|11886.3|437
1596167100000|2020-07-31 03:45:00|11889.9|11889.3|11891.3|11890.7|11891.9|11891.3|11889.4|11888.6|359
1596167400000|2020-07-31 03:50:00|11891.5|11890.6|11891.6|11890.7|11892|11891.3|11890.1|11889.4|308
1596167700000|2020-07-31 03:55:00|11891.7|11890.8|11892.5|11891.6|11893.5|11892.7|11891.3|11890.4|197
1596168000000|2020-07-31 04:00:00|11892|11891.4|11895.6|11894.7|11896.9|11896|11890.9|11890.1|547
1596168300000|2020-07-31 04:05:00|11895.7|11894.8|11890.8|11889.9|11895.7|11894.9|11890.8|11889.9|449
1596168600000|2020-07-31 04:10:00|11890.9|11890|11892.6|11891.7|11892.8|11891.9|11889.9|11889.3|355
1596168900000|2020-07-31 04:15:00|11892.4|11891.5|11892.1|11891.2|11893.6|11892.8|11890.9|11890|396
1596169200000|2020-07-31 04:20:00|11892|11891.1|11895.5|11894.6|11896|11895.2|11891.5|11890.6|359
1596169500000|2020-07-31 04:25:00|11895.4|11894.5|11889.7|11888.8|11896|11895.2|11889.5|11888.6|435
1596169800000|2020-07-31 04:30:00|11889.8|11888.9|11889.9|11889|11891.2|11890.5|11889.2|11888.3|365
1596170100000|2020-07-31 04:35:00|11889.7|11889.1|11890.5|11889.6|11891.8|11890.9|11885.6|11884.9|570
1596170400000|2020-07-31 04:40:00|11890.6|11889.7|11888.6|11887.7|11893|11892.2|11888.6|11887.7|454
1596170700000|2020-07-31 04:45:00|11888.5|11887.6|11891.5|11890.6|11892.8|11891.9|11887.6|11886.8|553
1596171000000|2020-07-31 04:50:00|11891.1|11890.5|11896.3|11895.4|11897.2|11896.3|11890.4|11889.5|359
1596171300000|2020-07-31 04:55:00|11896.6|11895.7|11898.1|11897.2|11898.3|11897.5|11894.9|11894.1|476
1596171600000|2020-07-31 05:00:00|11898|11897.1|11892.9|11892|11898.4|11897.5|11892.8|11891.9|570
1596171900000|2020-07-31 05:05:00|11892.8|11892.2|11893.7|11892.8|11894.1|11893.3|11891.8|11891.1|399
1596172200000|2020-07-31 05:10:00|11893.6|11892.7|11896.3|11895.4|11896.3|11895.5|11893.3|11892.6|366
1596172500000|2020-07-31 05:15:00|11896.4|11895.5|11891.1|11890.2|11896.4|11895.7|11890.9|11890.2|499
1596172800000|2020-07-31 05:20:00|11891|11890.4|11892.7|11891.8|11894.7|11894|11890.9|11890.1|407
1596173100000|2020-07-31 05:25:00|11892.8|11891.9|11896.5|11895.6|11896.6|11895.7|11892.3|11891.5|349
1596173400000|2020-07-31 05:30:00|11896.8|11895.9|11896.6|11895.7|11897.3|11896.4|11893.1|11892.2|393
1596173700000|2020-07-31 05:35:00|11896.3|11895|11892.7|11891.8|11896.9|11896|11891.4|11890.6|602
1596174000000|2020-07-31 05:40:00|11892.6|11891.7|11891.7|11890.8|11894.4|11893.6|11888.1|11887.2|612
1596174300000|2020-07-31 05:45:00|11892|11891.1|11889.1|11888.2|11893.2|11892.3|11888.6|11887.7|586
1596174600000|2020-07-31 05:50:00|11888.9|11888.3|11888.4|11887.8|11889.7|11888.8|11886.6|11885.7|558
1596174900000|2020-07-31 05:55:00|11888.6|11887.7|11888.8|11887.9|11890.2|11889.3|11886.6|11885.9|614
1596175200000|2020-07-31 06:00:00|11888.7|11887.8|11883.6|11882.7|11890.7|11889.8|11883.5|11882.6|713
1596175500000|2020-07-31 06:05:00|11883.5|11882.6|11884.6|11883.7|11888.1|11887.4|11883.3|11882.6|779
1596175800000|2020-07-31 06:10:00|11884.7|11883.8|11883.2|11882.3|11888.1|11887.4|11882.7|11882.1|732
1596176100000|2020-07-31 06:15:00|11882.9|11882.2|11879.7|11879.1|11885.4|11884.8|11879.3|11878.7|665
1596176400000|2020-07-31 06:20:00|11879.8|11879.2|11884.1|11883.5|11885.2|11884.3|11877.4|11876.5|665
1596176700000|2020-07-31 06:25:00|11884.2|11883.6|11886.4|11885.8|11886.7|11885.8|11880.7|11879.9|604
1596177000000|2020-07-31 06:30:00|11886.6|11885.7|11886.6|11886|11887.9|11887.3|11883.4|11882.7|622
1596177300000|2020-07-31 06:35:00|11886.9|11886.3|11896.7|11896.1|11897.1|11896.5|11886.8|11886.1|899
1596177600000|2020-07-31 06:40:00|11896.8|11896.2|11899.1|11898.2|11901.3|11900.6|11895.5|11894.9|580
1596177900000|2020-07-31 06:45:00|11899|11898.4|11905.8|11904.9|11909.5|11908.6|11895.3|11894.7|708
1596178200000|2020-07-31 06:50:00|11906.1|11905.2|11906.5|11905.9|11908.1|11907.2|11902.8|11901.9|741
1596178500000|2020-07-31 06:55:00|11906.6|11906|11901.9|11901|11906.6|11906|11901.1|11900.5|772
1596178800000|2020-07-31 07:00:00|11902.1|11901.2|11897.7|11897.1|11904.1|11903.5|11895.7|11895|1247
1596179100000|2020-07-31 07:05:00|11897.6|11897|11892.5|11891.9|11900.3|11899.6|11891.6|11891|1055
1596179400000|2020-07-31 07:10:00|11892.6|11892|11892.8|11892.2|11894.6|11893.8|11887.5|11886.8|889
1596179700000|2020-07-31 07:15:00|11892.7|11892.1|11890|11889.4|11893.3|11892.6|11884.9|11884.3|920
1596180000000|2020-07-31 07:20:00|11890.1|11889.5|11891.6|11891|11894.1|11893.5|11887.9|11887.3|849
1596180300000|2020-07-31 07:25:00|11891.7|11891.1|11893.9|11893.3|11895.2|11894.3|11890.1|11889.3|785
1596180600000|2020-07-31 07:30:00|11893.8|11893|11897.8|11897.2|11901.2|11900.3|11893.7|11892.8|821
1596180900000|2020-07-31 07:35:00|11898|11897.1|11890.2|11889.3|11898.4|11897.7|11887.3|11886.7|853
1596181200000|2020-07-31 07:40:00|11890.4|11889.6|11886.5|11885.9|11892|11891.2|11885.1|11884.3|843
1596181500000|2020-07-31 07:45:00|11886.6|11885.7|11884.3|11883.7|11890|11889.4|11883.5|11882.8|813
1596181800000|2020-07-31 07:50:00|11884.4|11883.8|11878.9|11878.3|11885.8|11884.9|11877.8|11877|969
1596182100000|2020-07-31 07:55:00|11878.8|11878.2|11876.1|11875.2|11882.1|11881.5|11874.6|11873.7|906
1596182400000|2020-07-31 08:00:00|11876.2|11875.3|11880.5|11879.6|11881.4|11880.6|11874.9|11874|859
1596182700000|2020-07-31 08:05:00|11880.4|11879.8|11881.3|11880.7|11886.5|11885.7|11879.2|11878.4|740
1596183000000|2020-07-31 08:10:00|11881.4|11880.8|11884.8|11884.2|11886.2|11885.6|11880.9|11880.3|574
1596183300000|2020-07-31 08:15:00|11885.1|11884.5|11872.9|11872.3|11885.1|11884.5|11872.2|11871.6|877
1596183600000|2020-07-31 08:20:00|11873|11872.4|11876.3|11875.7|11877.9|11877.2|11873|11872.4|701
1596183900000|2020-07-31 08:25:00|11876.5|11875.6|11868.5|11867.9|11876.6|11876|11867.8|11867|849
1596184200000|2020-07-31 08:30:00|11868.4|11867.8|11865.2|11864.6|11870|11869.3|11864|11863.4|761
1596184500000|2020-07-31 08:35:00|11865.1|11864.5|11862.7|11862.1|11866.4|11865.8|11861.5|11860.9|756
1596184800000|2020-07-31 08:40:00|11862.9|11862.3|11861.4|11860.8|11865.1|11864.3|11861|11860.4|737
1596185100000|2020-07-31 08:45:00|11861.3|11860.7|11856.6|11856|11861.9|11861.2|11852.6|11852|905
1596185400000|2020-07-31 08:50:00|11856.5|11855.9|11856.6|11856|11860.2|11859.6|11855.9|11855.2|734
1596185700000|2020-07-31 08:55:00|11856.8|11855.9|11858.5|11857.6|11860.3|11859.6|11854.8|11853.9|712
1596186000000|2020-07-31 09:00:00|11858.4|11857.5|11853.3|11852.7|11858.9|11858|11849.3|11848.7|982
1596186300000|2020-07-31 09:05:00|11853.4|11852.8|11842.4|11841.8|11856|11855.4|11841.9|11841.3|887
1596186600000|2020-07-31 09:10:00|11842.6|11841.7|11844.7|11844.1|11845.4|11844.8|11838.9|11838|959
1596186900000|2020-07-31 09:15:00|11844.9|11844.3|11841.2|11840.6|11845.3|11844.6|11839.5|11838.9|820
1596187200000|2020-07-31 09:20:00|11841.1|11840.5|11847.4|11846.5|11848|11847.4|11839.9|11839.3|884
1596187500000|2020-07-31 09:25:00|11847.1|11846.6|11846.7|11846.1|11848|11847.4|11842.9|11842.3|661
1596187800000|2020-07-31 09:30:00|11846.8|11846.2|11850|11849.1|11850.4|11849.8|11845.4|11844.5|770
1596188100000|2020-07-31 09:35:00|11849.8|11849.2|11847.2|11846.6|11852.4|11851.7|11842.6|11841.9|640
1596188400000|2020-07-31 09:40:00|11847.9|11847|11848|11847.4|11849.8|11849.2|11843.4|11842.8|746
1596188700000|2020-07-31 09:45:00|11848.1|11847.5|11848.9|11848.3|11853.3|11852.7|11847.7|11847|744
1596189000000|2020-07-31 09:50:00|11848.8|11848.2|11852.9|11852|11855.2|11854.5|11847.1|11846.3|603
1596189300000|2020-07-31 09:55:00|11853|11852.4|11857.5|11856.9|11857.9|11857.3|11852.5|11851.8|682
1596189600000|2020-07-31 10:00:00|11857.4|11856.8|11859.3|11858.7|11860|11859.3|11855.8|11855.2|675
1596189900000|2020-07-31 10:05:00|11859.4|11858.8|11860.5|11859.9|11861.9|11861.3|11857.8|11857|496
1596190200000|2020-07-31 10:10:00|11860.6|11860|11858.2|11857.6|11861|11860.3|11857.3|11856.5|586
1596190500000|2020-07-31 10:15:00|11858.3|11857.7|11859.5|11858.9|11862.7|11862.1|11857.6|11857|521
1596190800000|2020-07-31 10:20:00|11859.6|11859|11860.8|11860.2|11862.6|11862|11859.5|11858.9|481
1596191100000|2020-07-31 10:25:00|11860.9|11860.3|11862|11861.4|11862.8|11862.2|11855.2|11854.4|600
1596191400000|2020-07-31 10:30:00|11862.2|11861.3|11855.4|11854.5|11862.2|11861.5|11853.1|11852.5|658
1596191700000|2020-07-31 10:35:00|11855.5|11854.6|11854.8|11854.2|11856.5|11855.8|11851.8|11851.2|639
1596192000000|2020-07-31 10:40:00|11854.7|11854.1|11856|11855.1|11857.3|11856.5|11853.9|11853.1|462
1596192300000|2020-07-31 10:45:00|11856.1|11855.2|11849.7|11849.1|11857.2|11856.6|11848.4|11847.5|582
1596192600000|2020-07-31 10:50:00|11849.9|11849|11848.2|11847.6|11851.3|11850.6|11847.6|11847|513
1596192900000|2020-07-31 10:55:00|11848.1|11847.5|11850.4|11849.5|11850.7|11850|11846.6|11845.9|691
1596193200000|2020-07-31 11:00:00|11850.5|11849.6|11846.1|11845.5|11850.6|11850|11844.3|11843.4|690
1596193500000|2020-07-31 11:05:00|11846.3|11845.4|11843.9|11843.3|11847.3|11846.6|11843.2|11842.3|576
1596193800000|2020-07-31 11:10:00|11844|11843.4|11832.5|11831.6|11844.1|11843.5|11832.2|11831.4|725
1596194100000|2020-07-31 11:15:00|11832.4|11831.5|11834.9|11834.3|11835.3|11834.7|11829.9|11829|858
1596194400000|2020-07-31 11:20:00|11835|11834.4|11830.1|11829.2|11835.2|11834.6|11828.4|11827.5|743
1596194700000|2020-07-31 11:25:00|11830.2|11829.3|11833.1|11832.2|11833.4|11832.8|11829.6|11828.8|580
1596195000000|2020-07-31 11:30:00|11832.9|11832.3|11832|11831.1|11833.2|11832.6|11829.9|11829.2|747
1596195300000|2020-07-31 11:35:00|11832.1|11831.5|11829.3|11828.7|11832.9|11832.2|11828.9|11828.1|651
1596195600000|2020-07-31 11:40:00|11829.2|11828.6|11833|11832.1|11834.6|11833.9|11827.8|11827|877
1596195900000|2020-07-31 11:45:00|11833.1|11832.2|11832.7|11832.1|11837.2|11836.5|11832.6|11831.7|626
1596196200000|2020-07-31 11:50:00|11832.8|11832.2|11835|11834.1|11836|11835.2|11832.2|11831.4|600
1596196500000|2020-07-31 11:55:00|11834.8|11834.2|11840.2|11839.6|11841.9|11841.3|11834.6|11834|691
1596196800000|2020-07-31 12:00:00|11840.4|11839.5|11842.1|11841.2|11844.8|11844|11837.2|11836.6|795
1596197100000|2020-07-31 12:05:00|11842|11841.4|11846.2|11845.6|11847.1|11846.5|11841.4|11840.6|654
1596197400000|2020-07-31 12:10:00|11846.4|11845.5|11848.6|11848|11849.6|11849|11843.7|11843|646
1596197700000|2020-07-31 12:15:00|11848.4|11847.8|11851.4|11850.8|11852.7|11852|11847.1|11846.3|601
1596198000000|2020-07-31 12:20:00|11851.5|11850.9|11846|11845.4|11852.9|11852.2|11845.9|11845.2|529
1596198300000|2020-07-31 12:25:00|11846.1|11845.2|11848.5|11846.5|11848.6|11846.8|11840.7|11840.1|612
1596198600000|2020-07-31 12:30:00|11848.4|11846.7|11842.4|11841.8|11849.4|11848.5|11840.2|11839.6|795
1596198900000|2020-07-31 12:35:00|11842.5|11841.9|11843.3|11842.7|11845|11844.4|11840.2|11839.5|747
1596199200000|2020-07-31 12:40:00|11843.2|11842.6|11841.7|11840.8|11844.9|11844.3|11837.5|11836.8|710
1596199500000|2020-07-31 12:45:00|11841.8|11840.9|11844.5|11843.9|11845.7|11844.8|11841.4|11840.8|626
1596199800000|2020-07-31 12:50:00|11844.7|11844.1|11843.8|11843.2|11848.4|11847.8|11843.6|11843|578
1596200100000|2020-07-31 12:55:00|11844.1|11843.4|11844.2|11843.6|11846.2|11845.5|11840.5|11839.7|728
1596200400000|2020-07-31 13:00:00|11844.3|11843.7|11836|11835.4|11846.1|11845.4|11833.9|11833.3|803
1596200700000|2020-07-31 13:05:00|11835.9|11835.3|11837.3|11836.7|11837.8|11837.2|11829|11828.1|951
1596201000000|2020-07-31 13:10:00|11837.2|11836.6|11843|11842.1|11845.9|11845|11836.6|11836|764
1596201300000|2020-07-31 13:15:00|11843.1|11842.2|11833.8|11833.2|11843.5|11842.7|11832.9|11832.2|955
1596201600000|2020-07-31 13:20:00|11833.9|11833.3|11827.1|11826.5|11834.1|11833.4|11817.6|11816.7|1222
1596201900000|2020-07-31 13:25:00|11827.2|11826.3|11823.4|11822.8|11829.3|11828.6|11822.4|11821.7|982
1596202200000|2020-07-31 13:30:00|11823.1|11822.5|11808.5|11807.6|11826.3|11825.6|11806.5|11805.6|1319
1596202500000|2020-07-31 13:35:00|11808.4|11807.5|11815.4|11814.5|11816|11815.1|11802.4|11801.5|1339
1596202800000|2020-07-31 13:40:00|11815.5|11814.6|11819.8|11818.9|11822.8|11821.9|11812.9|11812|948
1596203100000|2020-07-31 13:45:00|11819.7|11818.8|11819.5|11818.6|11827.8|11826.9|11818|11817.1|1134
1596203400000|2020-07-31 13:50:00|11819.6|11818.7|11816.4|11815.5|11821.2|11820.4|11814.9|11814.1|1124
1596203700000|2020-07-31 13:55:00|11816.5|11815.6|11825.3|11824|11825.4|11824.3|11809.3|11808.4|1080
1596204000000|2020-07-31 14:00:00|11825.1|11824.2|11832.6|11831.7|11833.8|11833|11820.7|11819.8|1249
1596204300000|2020-07-31 14:05:00|11832.5|11831.6|11835.8|11834.9|11836.9|11836.3|11829.7|11828.8|1001
1596204600000|2020-07-31 14:10:00|11835.7|11835.1|11841.2|11840.3|11842|11841.2|11831.5|11830.8|942
1596204900000|2020-07-31 14:15:00|11841.1|11840.2|11850.4|11849.8|11851.1|11850.4|11840|11839.2|1004
1596205200000|2020-07-31 14:20:00|11850.6|11849.7|11844.4|11843.8|11851.6|11851|11844|11843.3|980
1596205500000|2020-07-31 14:25:00|11844.3|11843.4|11835.9|11835.3|11844.3|11843.7|11833.7|11832.8|928
1596205800000|2020-07-31 14:30:00|11836.1|11835.5|11834.1|11833.2|11845.4|11844.6|11832.2|11831.3|1022
1596206100000|2020-07-31 14:35:00|11834.2|11833.3|11836|11835.1|11839.7|11838.8|11832.9|11832|924
1596206400000|2020-07-31 14:40:00|11835.9|11835|11843.7|11842.8|11845.1|11844.2|11834.6|11833.8|1016
1596206700000|2020-07-31 14:45:00|11843.6|11842.7|11838.7|11837.8|11845.4|11844.7|11834.5|11833.6|1184
1596207000000|2020-07-31 14:50:00|11838.8|11837.9|11838.4|11837.5|11847|11846.1|11832.2|11831.3|1453
1596207300000|2020-07-31 14:55:00|11838.2|11837.3|11831.7|11830.8|11838.2|11837.3|11820.7|11819.8|1823
1596207600000|2020-07-31 15:00:00|11831.4|11830.3|11824.5|11823.6|11831.4|11830.6|11818.7|11818|1869
1596207900000|2020-07-31 15:05:00|11825.1|11824.2|11825.7|11824.8|11828.4|11827.5|11821.4|11820.5|1216
1596208200000|2020-07-31 15:10:00|11825.6|11825|11832.2|11831.3|11834.5|11833.9|11824.8|11824.1|1041
1596208500000|2020-07-31 15:15:00|11831.3|11830.7|11839.3|11838.4|11839.4|11838.8|11830.3|11829.6|942
1596208800000|2020-07-31 15:20:00|11839|11838.1|11829.7|11828.8|11840.2|11839.4|11828.5|11827.8|917
1596209100000|2020-07-31 15:25:00|11829.1|11828.2|11821.7|11821.1|11831.7|11831.1|11820.1|11819.2|976
1596209400000|2020-07-31 15:30:00|11821.6|11821|11822.3|11821.4|11823|11822.4|11812.3|11811.7|1055
1596209700000|2020-07-31 15:35:00|11822.2|11821.6|11823.7|11823.1|11826.3|11825.5|11820.5|11819.8|941
1596210000000|2020-07-31 15:40:00|11823.6|11823|11822.7|11822.1|11827.1|11826.3|11821|11820.4|794
1596210300000|2020-07-31 15:45:00|11822.6|11822|11827.7|11826.8|11829|11828.2|11822.5|11821.8|687
1596210600000|2020-07-31 15:50:00|11827.8|11826.9|11824.6|11824|11829.7|11828.8|11824|11823.3|808
1596210900000|2020-07-31 15:55:00|11824.7|11824.1|11822.2|11821.6|11825.3|11824.6|11816.7|11815.8|822
1596211200000|2020-07-31 16:00:00|11822.1|11821.5|11806.5|11805.6|11822.2|11821.6|11806.4|11805.5|1000
1596211500000|2020-07-31 16:05:00|11806.4|11805.5|11795.1|11794.2|11809.2|11808.4|11786.6|11785.6|1237
1596211800000|2020-07-31 16:10:00|11795.2|11794.3|11790.3|11789.7|11798.6|11797.7|11787.6|11787|1119
1596212100000|2020-07-31 16:15:00|11790.2|11789.6|11791.8|11791.2|11793.5|11792.9|11786.9|11786|878
1596212400000|2020-07-31 16:20:00|11791.9|11791.3|11791.5|11790.9|11795.5|11794.7|11789.8|11789|728
1596212700000|2020-07-31 16:25:00|11791.2|11790.3|11793.3|11792.7|11795.7|11795|11789|11788.4|747
1596213000000|2020-07-31 16:30:00|11793.4|11792.5|11776.5|11775.9|11794.3|11793.7|11776.4|11775.8|965
1596213300000|2020-07-31 16:35:00|11776.4|11775.8|11765.7|11764.8|11780.2|11779.6|11761.9|11761.3|1092
1596213600000|2020-07-31 16:40:00|11765.4|11764.5|11782.4|11781.8|11783.1|11782.4|11765.1|11764.2|1078
1596213900000|2020-07-31 16:45:00|11782.5|11781.9|11788.7|11788.1|11790.4|11789.8|11782.2|11781.6|856
1596214200000|2020-07-31 16:50:00|11788.6|11788|11791.9|11791|11792|11791.3|11787.7|11787.1|762
1596214500000|2020-07-31 16:55:00|11791.8|11790.9|11791.6|11791|11793.5|11792.9|11788.6|11788|802
1596214800000|2020-07-31 17:00:00|11791.7|11791.1|11795.6|11794.7|11797.8|11796.9|11790.6|11789.9|673
1596215100000|2020-07-31 17:05:00|11795.7|11795.1|11799.5|11798.9|11799.7|11799.1|11795.3|11794.7|540
1596215400000|2020-07-31 17:10:00|11799.4|11798.8|11797.2|11796.6|11801.4|11800.5|11795.3|11794.7|575
1596215700000|2020-07-31 17:15:00|11797.6|11797|11800.2|11799.6|11802.8|11802.2|11797.4|11796.8|494
1596216000000|2020-07-31 17:20:00|11800.3|11799.7|11802.6|11801.7|11805.2|11804.6|11800.3|11799.7|586
1596216300000|2020-07-31 17:25:00|11802.7|11801.8|11801.5|11800.6|11804.3|11803.5|11799.1|11798.3|613
1596216600000|2020-07-31 17:30:00|11801.4|11800.5|11797.2|11796.6|11805.9|11805.2|11794.4|11793.8|767
1596216900000|2020-07-31 17:35:00|11797.1|11796.5|11789.2|11788.6|11797.3|11796.6|11785.9|11785.1|705
1596217200000|2020-07-31 17:40:00|11789.4|11788.5|11799.7|11799.1|11801.1|11800.5|11789.1|11788.5|688
1596217500000|2020-07-31 17:45:00|11800.1|11799.5|11796.2|11795.6|11800.8|11800.2|11796.2|11795.6|525
1596217800000|2020-07-31 17:50:00|11796.1|11795.5|11793.3|11792.7|11797.1|11796.4|11790.2|11789.4|588
1596218100000|2020-07-31 17:55:00|11793.2|11792.6|11790.1|11789.5|11794.6|11794|11788.7|11788.1|475
1596218400000|2020-07-31 18:00:00|11790.3|11789.7|11792.8|11791.9|11794.5|11793.9|11790.1|11789.5|544
1596218700000|2020-07-31 18:05:00|11792.7|11792.1|11787.5|11786.9|11795.4|11794.6|11787.5|11786.9|611
1596219000000|2020-07-31 18:10:00|11787.6|11786.7|11789.9|11789.3|11791.9|11791.1|11785.9|11785.3|564
1596219300000|2020-07-31 18:15:00|11790.1|11789.5|11789.6|11789|11794|11793.4|11789|11788.4|438
1596219600000|2020-07-31 18:20:00|11789.4|11788.8|11785.7|11785.1|11791.1|11790.5|11785.7|11785.1|485
1596219900000|2020-07-31 18:25:00|11785.8|11785.2|11786.9|11786.3|11787.8|11787.1|11785.2|11784.5|329
1596220200000|2020-07-31 18:30:00|11787|11786.4|11784|11783.4|11788.2|11787.4|11783.9|11783.3|434
1596220500000|2020-07-31 18:35:00|11784.2|11783.3|11780.7|11780.1|11784.5|11783.7|11778.6|11777.9|513
1596220800000|2020-07-31 18:40:00|11780.8|11780.2|11786.3|11785.4|11786.5|11785.8|11780.1|11779.5|497
1596221100000|2020-07-31 18:45:00|11786.2|11785.3|11781.3|11780.7|11787.4|11786.5|11781.1|11780.5|509
1596221400000|2020-07-31 18:50:00|11781.2|11780.6|11785.2|11784.6|11785.7|11785.1|11780.8|11780.1|400
1596221700000|2020-07-31 18:55:00|11785.5|11784.9|11789|11788.4|11790|11789.4|11784.6|11784|621
1596222000000|2020-07-31 19:00:00|11788.9|11788.3|11790.8|11789.9|11792.1|11791.5|11783.1|11782.3|818
1596222300000|2020-07-31 19:05:00|11790.9|11790|11790.9|11790|11793.2|11792.6|11789.7|11788.9|597
1596222600000|2020-07-31 19:10:00|11791.1|11790.3|11790.8|11789.9|11792|11791.4|11789.2|11788.5|516
1596222900000|2020-07-31 19:15:00|11790.7|11790.1|11787.1|11786.5|11792|11791.4|11783.7|11783.1|490
1596223200000|2020-07-31 19:20:00|11787.2|11786.6|11789.6|11789|11790.6|11790|11786.7|11786.1|396
1596223500000|2020-07-31 19:25:00|11789.7|11789.1|11788.4|11787.8|11790.3|11789.7|11786.9|11786.3|471
1596223800000|2020-07-31 19:30:00|11788.2|11787.6|11788.7|11788.1|11788.7|11788.1|11785.9|11785.3|475
1596224100000|2020-07-31 19:35:00|11788.6|11788|11785.2|11784.6|11789.2|11788.6|11783.9|11783.3|468
1596224400000|2020-07-31 19:40:00|11785.3|11784.7|11781.9|11781.3|11785.8|11785|11781.7|11781.1|453
1596224700000|2020-07-31 19:45:00|11781.8|11781.2|11776.7|11776.1|11784.2|11783.6|11776.5|11775.8|598
1596225000000|2020-07-31 19:50:00|11776.8|11776.2|11775.4|11774.8|11779.3|11778.7|11775|11774.3|517
1596225300000|2020-07-31 19:55:00|11775.2|11774.6|11779.2|11778.6|11780.7|11780.1|11775.1|11774.5|594
1596225600000|2020-07-31 20:00:00|11779.3|11778.7|11782.6|11782|11784|11783.1|11778.4|11777.5|802
1596225900000|2020-07-31 20:05:00|11782.5|11781.6|11778.1|11777.2|11782.7|11781.9|11777.3|11776.4|546
1596226200000|2020-07-31 20:10:00|11778|11777.1|11776.1|11775.2|11778|11777.2|11775.3|11774.5|547
1596226500000|2020-07-31 20:15:00|11776|11775.1|11775.7|11774.8|11776.5|11775.6|11775.1|11774.4|393
1596226800000|2020-07-31 20:20:00|11775.5|11774.6|11775.8|11774.9|11776.5|11775.6|11775.2|11774.3|267
1596227100000|2020-07-31 20:25:00|11775.7|11775.1|11777.7|11776.8|11778.9|11778.1|11775.3|11774.4|508
1596227400000|2020-07-31 20:30:00|11777.6|11776.7|11778.3|11777.4|11778.8|11778|11776.3|11775.5|343
1596227700000|2020-07-31 20:35:00|11778.2|11777.6|11777|11776.1|11778.8|11777.9|11775.8|11775.1|320
1596228000000|2020-07-31 20:40:00|11777.1|11776.2|11774|11773.1|11777.6|11777|11772.5|11771.6|340
1596228300000|2020-07-31 20:45:00|11773.9|11773.3|11771.8|11770.9|11774.7|11773.9|11770.2|11769.3|652
1596228600000|2020-07-31 20:50:00|11771.9|11771|11772.5|11771.6|11773.8|11772.5|11770.8|11769.3|491
1596228900000|2020-07-31 20:55:00|11774.1|11771|11781.7|11775.7|11782.7|11779.1|11771.4|11770.2|629
1596398400000|2020-08-02 20:00:00|11785.1|11773.1|11785.1|11773.1|11785.1|11773.1|11785.1|11773.1|1
1596399000000|2020-08-02 20:10:00|11784.7|11772.7|11785.1|11773.1|11785.1|11773.1|11782.4|11770.4|4
1596399300000|2020-08-02 20:15:00|11784.6|11772.6|11781.6|11770.3|11784.6|11772.6|11781.6|11770.3|3
1596399600000|2020-08-02 20:20:00|11784.6|11772.6|11781.6|11770.3|11784.6|11776.3|11781.6|11770.3|11
1596399900000|2020-08-02 20:25:00|11783|11772.3|11779.8|11770.8|11783.5|11772.3|11779.8|11770.6|9
1596400200000|2020-08-02 20:30:00|11781.9|11774.2|11775.6|11767.3|11781.9|11774.5|11774.6|11762.7|46
1596400500000|2020-08-02 20:35:00|11779.3|11767.7|11774.4|11762.4|11779.3|11768.7|11774.2|11762.2|39
1596400800000|2020-08-02 20:40:00|11775.3|11763.7|11775.4|11763.9|11778.6|11767.7|11774|11762.4|25
1596401100000|2020-08-02 20:45:00|11774.8|11763|11778.6|11770.5|11782.5|11772.9|11774.4|11762.4|40
1596401400000|2020-08-02 20:50:00|11778|11769.3|11779.7|11769.3|11784.1|11772.3|11777.2|11768.9|30
1596401700000|2020-08-02 20:55:00|11779.3|11769.7|11782.8|11771.8|11784.4|11772.4|11776.2|11767|31
1596402000000|2020-08-02 21:00:00|11776.5|11768.1|11781.9|11770.3|11784|11772|11776.2|11767|46
1596402300000|2020-08-02 21:05:00|11782.1|11771.2|11780.8|11772.2|11785.8|11773.8|11778.2|11766.8|152
1596402600000|2020-08-02 21:10:00|11781|11772.4|11781.7|11771|11783.1|11775.4|11780.6|11769.4|174
1596402900000|2020-08-02 21:15:00|11782|11771.8|11781.8|11771|11783.5|11775.1|11779.4|11770.2|196
1596403200000|2020-08-02 21:20:00|11782.2|11771.8|11782.8|11774.3|11785.7|11775.4|11779.6|11770.9|181
1596403500000|2020-08-02 21:25:00|11783|11774.4|11780|11774.5|11783.8|11774.8|11779.5|11771.4|178
1596403800000|2020-08-02 21:30:00|11780.1|11774.4|11780.7|11774.7|11784.4|11777.1|11777.1|11773.3|223
1596404100000|2020-08-02 21:35:00|11780.6|11774.6|11778.1|11774.7|11782.5|11776.3|11777.2|11772.5|188
1596404400000|2020-08-02 21:40:00|11778.7|11774.4|11779|11774.8|11780.9|11775.6|11777.1|11773.3|176
1596404700000|2020-08-02 21:45:00|11779.2|11774.6|11779.5|11773.8|11780.2|11775.6|11778.5|11773.5|64
1596405000000|2020-08-02 21:50:00|11779.1|11774.1|11778.5|11773.4|11780.3|11774.7|11777.6|11773.1|96
1596405300000|2020-08-02 21:55:00|11779|11773.1|11780.2|11772.2|11782|11775.1|11775|11769.1|263
1596405600000|2020-08-02 22:00:00|11778.9|11773|11782.4|11780.5|11785.6|11780.6|11776.3|11770.2|1086
1596405900000|2020-08-02 22:05:00|11782.3|11780.4|11781.8|11778.9|11784.9|11780.5|11781|11776|709
1596406200000|2020-08-02 22:10:00|11781.9|11779|11784.7|11782.4|11784.9|11783|11781.7|11778.5|910
1596406500000|2020-08-02 22:15:00|11784.6|11782.3|11784.9|11783.1|11786.5|11784.5|11783.2|11781.7|844
1596406800000|2020-08-02 22:20:00|11785|11783|11787.1|11786.2|11787.4|11786.4|11784.5|11782.7|848
1596407100000|2020-08-02 22:25:00|11787.2|11786.1|11788.3|11787|11789|11787.9|11787|11785.9|351
1596407400000|2020-08-02 22:30:00|11788.1|11787.2|11787.2|11786|11788.3|11787.4|11783.4|11782.2|615
1596407700000|2020-08-02 22:35:00|11787.1|11786.2|11790.3|11789.4|11791.4|11790.5|11786.4|11785.4|570
1596408000000|2020-08-02 22:40:00|11790.4|11789.3|11792.5|11791.6|11793.7|11792.6|11789.6|11788.5|479
1596408300000|2020-08-02 22:45:00|11792.4|11791.5|11794.9|11794|11795.3|11794|11791.9|11791|387
1596408600000|2020-08-02 22:50:00|11795.1|11794.2|11794.3|11793|11795.8|11794.7|11792.9|11791.7|489
1596408900000|2020-08-02 22:55:00|11794.1|11793.2|11794.9|11794|11797.1|11796.2|11793.4|11792.3|409
1596409200000|2020-08-02 23:00:00|11795|11794.1|11795.9|11795|11797.3|11796.4|11794.3|11793.2|274
1596409500000|2020-08-02 23:05:00|11795.8|11794.9|11794.2|11793.3|11796|11794.9|11793.5|11792.6|253
1596409800000|2020-08-02 23:10:00|11794.1|11793.2|11789.2|11788.3|11794.3|11793.4|11788.1|11787.2|373
1596410100000|2020-08-02 23:15:00|11789.1|11788.2|11787|11786.1|11789.1|11788.2|11784.8|11783.8|395
1596410400000|2020-08-02 23:20:00|11786.9|11786|11785.8|11784.9|11788.5|11787.6|11784.1|11783.2|344
1596410700000|2020-08-02 23:25:00|11785.9|11785|11786.6|11785.7|11788.6|11787.6|11785.8|11784.9|394
1596411000000|2020-08-02 23:30:00|11786.5|11785.6|11786.6|11785.7|11786.7|11785.9|11780.8|11780.2|500
1596411300000|2020-08-02 23:35:00|11786.5|11785.9|11782.4|11781.5|11787.6|11786.9|11781.4|11780.6|401
1596411600000|2020-08-02 23:40:00|11782.5|11781.6|11781.1|11780.2|11782.5|11781.6|11778.4|11777.5|320
1596411900000|2020-08-02 23:45:00|11780.9|11780|11780.7|11779.8|11781.3|11780.4|11777.6|11776.8|353
1596412200000|2020-08-02 23:50:00|11780.6|11779.7|11779.9|11779|11782.6|11781.7|11779.8|11778.9|297
1596412500000|2020-08-02 23:55:00|11779.8|11778.9|11781.8|11780.9|11782.8|11781.9|11778.2|11777.4|372
1596412800000|2020-08-03 00:00:00|11781.6|11780.7|11783|11782.1|11789.4|11788.7|11781.6|11780.7|478
1596413100000|2020-08-03 00:05:00|11783.1|11782.2|11779.3|11778.4|11786.4|11785.7|11773.5|11772.2|561
1596413400000|2020-08-03 00:10:00|11779.2|11778.3|11765.7|11764.8|11781|11780.1|11763.8|11762.9|838
1596413700000|2020-08-03 00:15:00|11765.8|11764.9|11754.9|11754|11770.8|11769.7|11754.4|11753.1|1211
1596414000000|2020-08-03 00:20:00|11755|11754.1|11745.8|11744.9|11755.3|11754.4|11742|11740.7|1268
1596414300000|2020-08-03 00:25:00|11745.9|11745|11750.4|11749.5|11752.1|11751.2|11740.9|11740|1197
1596414600000|2020-08-03 00:30:00|11750.3|11749.4|11749.5|11748.6|11753.7|11752.8|11747.7|11746.8|870
1596414900000|2020-08-03 00:35:00|11749.4|11748.5|11753.7|11752.8|11754|11753.1|11745.9|11745|942
1596415200000|2020-08-03 00:40:00|11753.8|11752.9|11753.9|11753|11755.8|11754.9|11752.1|11751.2|584
1596415500000|2020-08-03 00:45:00|11754|11753.4|11754.6|11753.7|11757.9|11757.2|11753.5|11752.6|546
1596415800000|2020-08-03 00:50:00|11754.7|11753.8|11755.3|11754.4|11760.2|11759.4|11754.2|11753.3|713
1596416100000|2020-08-03 00:55:00|11756|11755.1|11753.8|11753.2|11759.1|11758.2|11752.3|11751.7|764
1596416400000|2020-08-03 01:00:00|11753.9|11753|11751.4|11750.5|11756|11755.1|11745.5|11744.6|866
1596416700000|2020-08-03 01:05:00|11751.5|11750.6|11758|11757.1|11759|11758.1|11750.2|11749.4|787
1596417000000|2020-08-03 01:10:00|11757.9|11757|11761.3|11760.4|11763.5|11762.6|11757|11756.1|680
1596417300000|2020-08-03 01:15:00|11761.2|11760.3|11761.9|11761|11764.5|11763.7|11759.7|11758.8|727
1596417600000|2020-08-03 01:20:00|11761.8|11760.9|11758.6|11757.7|11762.3|11761.4|11756.3|11755.5|588
1596417900000|2020-08-03 01:25:00|11758.5|11757.6|11754.6|11753.7|11761.2|11760.3|11754.5|11753.6|644
1596418200000|2020-08-03 01:30:00|11754.7|11753.8|11753.1|11752.2|11756.6|11755.7|11752.1|11751.4|590
1596418500000|2020-08-03 01:35:00|11752.6|11752|11761.2|11760.3|11761.3|11760.4|11752.6|11752|693
1596418800000|2020-08-03 01:40:00|11761.1|11760.2|11763|11761.9|11765.5|11764.6|11760.2|11759.3|764
1596419100000|2020-08-03 01:45:00|11763.1|11762|11758.1|11757.2|11766|11764.1|11757.6|11756.7|716
1596419400000|2020-08-03 01:50:00|11758.2|11757.3|11766.6|11765.7|11768.7|11767.7|11757.2|11756.3|656
1596419700000|2020-08-03 01:55:00|11766.4|11765.5|11771.8|11770.9|11772.9|11772|11765.7|11764.8|702
1596420000000|2020-08-03 02:00:00|11771.7|11770.8|11767.7|11766.8|11773.2|11772.3|11767.7|11766.8|628
1596420300000|2020-08-03 02:05:00|11767.8|11766.9|11767.3|11766.4|11769.7|11768.8|11766.8|11766.1|504
1596420600000|2020-08-03 02:10:00|11767.4|11766.5|11767.1|11766.5|11769.2|11768.3|11765.2|11764.4|491
1596420900000|2020-08-03 02:15:00|11767.2|11766.3|11766.7|11766.1|11768|11767.4|11763.2|11762.5|453
1596421200000|2020-08-03 02:20:00|11766.9|11766|11766.2|11765.3|11768|11767.2|11764.5|11763.8|395
1596421500000|2020-08-03 02:25:00|11766.4|11765.5|11766.3|11765.4|11767.2|11766.6|11764|11763.3|479
1596421800000|2020-08-03 02:30:00|11766.4|11765.5|11769.3|11768.7|11769.9|11769.2|11766.4|11765.5|521
1596422100000|2020-08-03 02:35:00|11769.4|11768.8|11772|11771.4|11773.7|11773.1|11768.7|11768.1|468
1596422400000|2020-08-03 02:40:00|11771.9|11771.3|11768.7|11768.1|11772.3|11771.4|11768.7|11767.8|307
1596422700000|2020-08-03 02:45:00|11768.8|11768.2|11771.3|11770.4|11772|11771.2|11767.9|11767.3|281
1596423000000|2020-08-03 02:50:00|11771.2|11770.6|11768.5|11767.6|11771.9|11771.1|11768.4|11767.6|401
1596423300000|2020-08-03 02:55:00|11768.6|11767.7|11768.5|11767.6|11769.1|11768.2|11767|11766.3|196
1596423600000|2020-08-03 03:00:00|11768.8|11768.2|11773.7|11773.1|11775|11774.2|11768.8|11768.2|413
1596423900000|2020-08-03 03:05:00|11773.8|11773.2|11773|11772.1|11773.8|11773.2|11770.3|11769.4|314
1596424200000|2020-08-03 03:10:00|11773.1|11772.5|11770.9|11770|11774.2|11773.4|11770.2|11769.3|318
1596424500000|2020-08-03 03:15:00|11770.3|11769.7|11770.3|11769.4|11772.3|11771.6|11769.6|11769|277
1596424800000|2020-08-03 03:20:00|11770.4|11769.5|11767.1|11766.5|11771.1|11770.2|11766.6|11765.9|348
1596425100000|2020-08-03 03:25:00|11767.2|11766.6|11768.1|11767.5|11768.8|11768|11767.1|11766.3|208
1596425400000|2020-08-03 03:30:00|11768.2|11767.6|11771.9|11771|11772.1|11771.5|11768.2|11767.6|316
1596425700000|2020-08-03 03:35:00|11771.8|11770.9|11773.1|11772.5|11773.3|11772.6|11771.3|11770.7|238
1596426000000|2020-08-03 03:40:00|11773.2|11772.6|11773.6|11773|11774|11773.4|11770.7|11770.1|255
1596426300000|2020-08-03 03:45:00|11773.7|11773.1|11775.7|11775.1|11776|11775.4|11772.4|11771.7|371
1596426600000|2020-08-03 03:50:00|11775.8|11775.2|11774.6|11774|11775.8|11775.2|11773.6|11773|361
1596426900000|2020-08-03 03:55:00|11774.5|11773.9|11773.4|11772.8|11775.2|11774.5|11771.9|11771.2|254
1596427200000|2020-08-03 04:00:00|11773.3|11772.7|11772.9|11772.3|11774.6|11774|11771.7|11770.9|324
1596427500000|2020-08-03 04:05:00|11772.8|11772.2|11773.7|11773.1|11774.2|11773.6|11772|11771.3|251
1596427800000|2020-08-03 04:10:00|11773.8|11773.2|11775.2|11774.3|11775.7|11775.1|11773.7|11773.1|303
1596428100000|2020-08-03 04:15:00|11775.1|11774.5|11776.9|11776.3|11778.7|11778.1|11775.1|11774.5|321
1596428400000|2020-08-03 04:20:00|11776.7|11776.1|11776|11775.4|11776.9|11776.2|11775.6|11774.9|240
1596428700000|2020-08-03 04:25:00|11775.7|11775.1|11777.7|11777.1|11778.5|11777.9|11775.7|11775.1|237
1596429000000|2020-08-03 04:30:00|11777.6|11777|11777.6|11777|11778.3|11777.7|11775.4|11774.8|283
1596429300000|2020-08-03 04:35:00|11777.7|11777.1|11781.9|11781|11782.6|11782|11776.8|11776.2|419
1596429600000|2020-08-03 04:40:00|11781.8|11780.9|11781.7|11781.1|11782.8|11782|11780.3|11779.7|368
1596429900000|2020-08-03 04:45:00|11781.6|11781|11780|11779.4|11781.6|11781|11778.9|11778.3|299
1596430200000|2020-08-03 04:50:00|11779.8|11779.2|11778.4|11777.8|11780.3|11779.7|11778.3|11777.7|223
1596430500000|2020-08-03 04:55:00|11778.5|11777.9|11776.2|11775.6|11779.1|11778.5|11775.9|11775.2|293
1596430800000|2020-08-03 05:00:00|11776.1|11775.5|11775.4|11774.8|11779.3|11778.7|11774.7|11774.1|430
1596431100000|2020-08-03 05:05:00|11775.5|11774.9|11774|11773.4|11776.5|11775.9|11773.9|11773.2|292
1596431400000|2020-08-03 05:10:00|11773.6|11773|11775.1|11774.5|11776|11775.4|11773|11772.4|303
1596431700000|2020-08-03 05:15:00|11775|11774.4|11769.5|11768.9|11775.2|11774.5|11769.5|11768.9|380
1596432000000|2020-08-03 05:20:00|11769.9|11769.3|11768.5|11767.9|11771.2|11770.4|11767.9|11767.3|411
1596432300000|2020-08-03 05:25:00|11768.4|11767.8|11767.9|11767.3|11769.7|11769|11767.6|11767|297
1596432600000|2020-08-03 05:30:00|11767.8|11767.2|11770.3|11769.7|11771|11770.4|11767.5|11766.7|392
1596432900000|2020-08-03 05:35:00|11770.2|11769.6|11774|11773.1|11774.7|11774.1|11769.3|11768.7|369
1596433200000|2020-08-03 05:40:00|11773.9|11773|11770.3|11769.4|11774.2|11773.6|11770|11769.4|312
1596433500000|2020-08-03 05:45:00|11770.2|11769.3|11773.7|11772.8|11775.1|11774.5|11770.2|11769.3|393
1596433800000|2020-08-03 05:50:00|11773.6|11772.7|11775|11774.1|11775.5|11774.9|11769.6|11769|367
1596434100000|2020-08-03 05:55:00|11775.1|11774.2|11774.5|11773.6|11775.1|11774.4|11772|11771.4|326
1596434400000|2020-08-03 06:00:00|11774.4|11773.5|11773.6|11773|11775.1|11774.4|11769.3|11768.6|597
1596434700000|2020-08-03 06:05:00|11774.2|11773.6|11768.3|11767.7|11775.6|11775|11767.7|11767.1|492
1596435000000|2020-08-03 06:10:00|11768.4|11767.8|11762.4|11761.8|11768.6|11768|11759.6|11758.9|759
1596435300000|2020-08-03 06:15:00|11762.3|11761.7|11759.7|11758.8|11762.5|11761.8|11758.8|11758.1|550
1596435600000|2020-08-03 06:20:00|11759.6|11758.7|11755.9|11755|11759.7|11758.8|11754.6|11753.9|760
1596435900000|2020-08-03 06:25:00|11756|11755.1|11755|11754.1|11761.9|11761.2|11753.1|11752.2|696
1596436200000|2020-08-03 06:30:00|11755.2|11754.3|11752.6|11752|11758.3|11757.6|11751.6|11751|590
1596436500000|2020-08-03 06:35:00|11752.5|11751.9|11750.2|11749.6|11754.1|11753.5|11749.9|11749.3|523
1596436800000|2020-08-03 06:40:00|11750.1|11749.5|11754|11753.4|11756.1|11755.5|11749.4|11748.8|675
1596437100000|2020-08-03 06:45:00|11754.1|11753.5|11754.3|11753.7|11754.8|11754.2|11750.9|11750.1|544
1596437400000|2020-08-03 06:50:00|11754.4|11753.8|11752|11751.4|11754.4|11753.8|11750|11749.4|603
1596437700000|2020-08-03 06:55:00|11751.8|11751.2|11750.6|11749.7|11751.9|11751.3|11750.2|11749.6|482
1596438000000|2020-08-03 07:00:00|11750.5|11749.9|11756.3|11755.7|11757.2|11756.6|11750.3|11749.7|751
1596438300000|2020-08-03 07:05:00|11756.2|11755.6|11754.2|11753.6|11759.3|11758.7|11753.5|11752.9|738
1596438600000|2020-08-03 07:10:00|11754.3|11753.7|11762|11761.4|11762.4|11761.8|11752.8|11752.2|827
1596438900000|2020-08-03 07:15:00|11761.9|11761.3|11764.8|11764.2|11767.1|11766.5|11760.6|11760|737
1596439200000|2020-08-03 07:20:00|11764.9|11764.3|11767.3|11766.7|11768.4|11767.8|11762.1|11761.5|617
1596439500000|2020-08-03 07:25:00|11767.1|11766.5|11759.1|11758.5|11767.1|11766.5|11758.2|11757.6|743
1596439800000|2020-08-03 07:30:00|11759.2|11758.6|11761.5|11760.9|11765.4|11764.8|11758.3|11757.7|691
1596440100000|2020-08-03 07:35:00|11761.7|11761.1|11760.6|11760|11765.6|11765|11759.8|11759.2|779
1596440400000|2020-08-03 07:40:00|11760.5|11759.9|11760.8|11759.6|11764.4|11763.8|11758.2|11757.6|758
1596440700000|2020-08-03 07:45:00|11760.7|11759.8|11753.1|11752.2|11762.1|11761.4|11752.6|11751.7|809
1596441000000|2020-08-03 07:50:00|11752.7|11751.8|11758.4|11757.2|11760.6|11759.9|11751.2|11750.4|830
1596441300000|2020-08-03 07:55:00|11758.2|11757.3|11762.6|11762|11766.2|11765.6|11758.2|11757.3|726
1596441600000|2020-08-03 08:00:00|11762.7|11762.1|11767.5|11766.9|11769.1|11768.5|11759.6|11758.9|809
1596441900000|2020-08-03 08:05:00|11767.4|11766.8|11769.3|11768.7|11772.2|11771.6|11765.4|11764.8|615
1596442200000|2020-08-03 08:10:00|11769.9|11769.3|11766.4|11765.8|11771.1|11770.5|11766.3|11765.7|567
1596442500000|2020-08-03 08:15:00|11766.3|11765.7|11771.4|11770.8|11773|11772.2|11765.8|11765.2|670
1596442800000|2020-08-03 08:20:00|11771.2|11770.6|11775.8|11775.2|11775.8|11775.2|11770.3|11769.7|565
1596443100000|2020-08-03 08:25:00|11775.7|11775.1|11772.2|11771.6|11775.7|11775.1|11772|11771.4|507
1596443400000|2020-08-03 08:30:00|11772|11771.4|11776.3|11775.7|11776.3|11775.7|11769.2|11768.6|556
1596443700000|2020-08-03 08:35:00|11776.4|11775.8|11781.3|11780.7|11782|11781.4|11775|11774.4|686
1596444000000|2020-08-03 08:40:00|11781.4|11780.8|11778.3|11777.7|11785.3|11784.7|11778|11777.4|678
1596444300000|2020-08-03 08:45:00|11778.2|11777.6|11780|11779.4|11783.5|11782.9|11776.9|11776.3|614
1596444600000|2020-08-03 08:50:00|11779.9|11779.3|11775.8|11775.2|11781.3|11780.7|11775.6|11775|552
1596444900000|2020-08-03 08:55:00|11775.9|11775.3|11779.5|11778.9|11780.5|11779.9|11775.4|11774.8|525
1596445200000|2020-08-03 09:00:00|11779.6|11778.7|11773.5|11772.6|11780.3|11779.5|11771.6|11771|634
1596445500000|2020-08-03 09:05:00|11773.3|11772.7|11771.3|11770.7|11776.7|11776.1|11771.1|11770.5|455
1596445800000|2020-08-03 09:10:00|11771.4|11770.8|11764.5|11763.9|11773.2|11772.6|11762.8|11762.2|671
1596446100000|2020-08-03 09:15:00|11764.4|11763.8|11761.7|11761.1|11766.4|11765.8|11760.3|11759.7|543
1596446400000|2020-08-03 09:20:00|11761.8|11761.2|11757.7|11757.1|11762.3|11761.7|11756.2|11755.6|620
1596446700000|2020-08-03 09:25:00|11758.1|11757.5|11757.3|11756.7|11760.9|11760.3|11753.8|11753.2|617
1596447000000|2020-08-03 09:30:00|11757.4|11756.8|11752.4|11751.8|11757.4|11756.8|11750.8|11750.2|656
1596447300000|2020-08-03 09:35:00|11752.7|11752.1|11756.6|11756|11757.4|11756.8|11752.3|11751.7|553
1596447600000|2020-08-03 09:40:00|11756.7|11756.1|11757.4|11756.8|11757.6|11757|11755.1|11754.5|470
1596447900000|2020-08-03 09:45:00|11757.3|11756.7|11754.6|11754|11758.1|11757.5|11753.8|11753.2|521
1596448200000|2020-08-03 09:50:00|11754.5|11753.9|11752.9|11752.3|11755.8|11755.2|11752.2|11751.6|421
1596448500000|2020-08-03 09:55:00|11753|11752.4|11744.9|11744.3|11754.5|11753.9|11742.7|11742.1|602
1596448800000|2020-08-03 10:00:00|11744.8|11744.2|11736.6|11736|11745.5|11744.9|11735.4|11734.6|594
1596449100000|2020-08-03 10:05:00|11736.1|11735.5|11739.4|11738.8|11740.1|11739.5|11735.9|11735.3|543
1596449400000|2020-08-03 10:10:00|11739.5|11738.9|11740.6|11740|11740.9|11740.3|11739|11738.4|463
1596449700000|2020-08-03 10:15:00|11740.8|11740.2|11738.4|11737.8|11742.2|11741.6|11737.6|11737|431
1596450000000|2020-08-03 10:20:00|11738.5|11737.9|11721.1|11720.5|11738.6|11738|11721.1|11720.5|950
1596450300000|2020-08-03 10:25:00|11721.2|11720.6|11720.2|11719.6|11725.4|11724.6|11714.3|11713.5|834
1596450600000|2020-08-03 10:30:00|11720.4|11719.8|11718.9|11718.3|11726.5|11725.6|11717.7|11717.1|800
1596450900000|2020-08-03 10:35:00|11719|11718.4|11727.2|11726.6|11728.6|11727.7|11717.7|11717.1|722
1596451200000|2020-08-03 10:40:00|11727.1|11726.5|11725.6|11725|11728.6|11728|11723.4|11722.8|581
1596451500000|2020-08-03 10:45:00|11725.7|11725.1|11719.3|11718.7|11728.3|11727.7|11718.5|11717.9|571
1596451800000|2020-08-03 10:50:00|11719.4|11718.8|11726.8|11726.2|11727.2|11726.6|11718.6|11717.9|666
1596452100000|2020-08-03 10:55:00|11726.9|11726.3|11725.3|11724.7|11727.5|11726.9|11722.8|11722.2|642
1596452400000|2020-08-03 11:00:00|11725.4|11724.8|11733.4|11732.8|11733.4|11732.8|11725.2|11724.6|688
1596452700000|2020-08-03 11:05:00|11733.5|11732.9|11732.5|11731.9|11735.1|11734.5|11731.9|11731.3|439
1596453000000|2020-08-03 11:10:00|11732.6|11732|11732.3|11731.7|11735.2|11734.6|11730.6|11730|465
1596453300000|2020-08-03 11:15:00|11732.2|11731.6|11732.4|11731.5|11733.5|11732.9|11728.5|11727.9|512
1596453600000|2020-08-03 11:20:00|11732.3|11731.4|11731.4|11730.8|11733.2|11732.6|11729.1|11728.5|489
1596453900000|2020-08-03 11:25:00|11731.6|11731|11731.3|11730.7|11733.2|11732.6|11727.8|11727.2|494
1596454200000|2020-08-03 11:30:00|11731.4|11730.8|11728.6|11728|11733.1|11732.5|11726.5|11725.9|517
1596454500000|2020-08-03 11:35:00|11728.9|11728.3|11728.4|11727.8|11732|11731.4|11727.5|11726.9|540
1596454800000|2020-08-03 11:40:00|11728.3|11727.7|11729.4|11728.8|11730.2|11729.6|11728.1|11727.5|403
1596455100000|2020-08-03 11:45:00|11729.7|11729.1|11731.1|11730.5|11732.9|11732.3|11729.7|11729.1|369
1596455400000|2020-08-03 11:50:00|11731.2|11730.6|11731.3|11730.7|11733.2|11732.6|11729.9|11729.3|393
1596455700000|2020-08-03 11:55:00|11731.4|11730.8|11725.6|11725|11732.7|11732.1|11725.5|11724.9|582
1596456000000|2020-08-03 12:00:00|11725.8|11725.2|11728.9|11728.3|11730.5|11729.9|11724.5|11723.8|582
1596456300000|2020-08-03 12:05:00|11729|11728.1|11731.4|11730.8|11732.7|11732.1|11728.4|11727.8|456
1596456600000|2020-08-03 12:10:00|11731.5|11730.9|11726.1|11725.5|11731.5|11730.9|11724.8|11724.1|529
1596456900000|2020-08-03 12:15:00|11725.9|11725.3|11724.7|11724.1|11726.5|11725.8|11719.3|11718.7|710
1596457200000|2020-08-03 12:20:00|11724.9|11724.3|11724.6|11724|11729.6|11729|11723|11722.2|800
1596457500000|2020-08-03 12:25:00|11724.7|11724.1|11725|11724.4|11725.2|11724.6|11721.7|11721.1|542
1596457800000|2020-08-03 12:30:00|11725.1|11724.5|11727.1|11726.2|11730.6|11730|11724.9|11724.1|538
1596458100000|2020-08-03 12:35:00|11727.3|11726.7|11732.5|11731.9|11733.1|11732.3|11725.3|11724.6|691
1596458400000|2020-08-03 12:40:00|11732.7|11731.8|11728.2|11727.3|11734.7|11734|11725.6|11725|697
1596458700000|2020-08-03 12:45:00|11728.1|11727.6|11720.7|11720.1|11728.3|11727.6|11720.7|11720|693
1596459000000|2020-08-03 12:50:00|11720.6|11719.8|11715.7|11714.8|11721.4|11720.7|11712.1|11711.5|764
1596459300000|2020-08-03 12:55:00|11715.3|11714.7|11708|11707.1|11719.9|11719.1|11706.5|11705.6|904
1596459600000|2020-08-03 13:00:00|11708.1|11707.2|11706.4|11705.8|11711|11710.1|11701.2|11700.3|905
1596459900000|2020-08-03 13:05:00|11706.6|11705.7|11704.3|11703.4|11708.8|11707.9|11696.4|11695.5|944
1596460200000|2020-08-03 13:10:00|11705|11703.7|11704.5|11703.6|11706.1|11705.2|11701.9|11701|596
1596460500000|2020-08-03 13:15:00|11704.6|11703.7|11706.8|11706.2|11707.7|11706.8|11703.3|11702.6|657
1596460800000|2020-08-03 13:20:00|11706.6|11706|11704.3|11703.7|11708.2|11707.6|11702.5|11701.8|746
1596461100000|2020-08-03 13:25:00|11704.4|11703.8|11711.2|11710.3|11712.1|11711.5|11703.8|11703|745
1596461400000|2020-08-03 13:30:00|11711.1|11710.2|11702.3|11701.4|11711.1|11710.5|11702.1|11701.4|964
1596461700000|2020-08-03 13:35:00|11702|11701.3|11702.6|11702|11707.2|11706.4|11700.3|11699.6|901
1596462000000|2020-08-03 13:40:00|11702.8|11701.9|11708.2|11707.3|11710.5|11709.6|11701.3|11700.7|871
1596462300000|2020-08-03 13:45:00|11708.1|11707.2|11708.9|11708|11712.3|11711.5|11706.3|11705.6|812
1596462600000|2020-08-03 13:50:00|11709|11708.4|11717.2|11716.3|11719.1|11718.2|11707.1|11706.4|809
1596462900000|2020-08-03 13:55:00|11717.5|11716.6|11724|11722.7|11724.9|11724.2|11717.1|11716.5|893
1596463200000|2020-08-03 14:00:00|11723.8|11722.9|11729|11728.1|11731.5|11730.6|11722.1|11721.4|1087
1596463500000|2020-08-03 14:05:00|11729.2|11728.4|11739.3|11738.4|11740.1|11739.2|11727.5|11726.8|1009
1596463800000|2020-08-03 14:10:00|11739.2|11738.6|11740.7|11739.8|11742.6|11741.7|11737.8|11737.1|873
1596464100000|2020-08-03 14:15:00|11740.8|11739.9|11736.2|11735.3|11742|11741.1|11735.4|11734.5|798
1596464400000|2020-08-03 14:20:00|11736.1|11735.2|11738|11737.1|11738|11737.2|11730.7|11729.9|843
1596464700000|2020-08-03 14:25:00|11737.9|11737|11733.7|11732.8|11741.2|11740.3|11733.2|11732.4|736
1596465000000|2020-08-03 14:30:00|11733.6|11732.7|11734.4|11733.5|11738.4|11737.6|11731.1|11730.3|784
1596465300000|2020-08-03 14:35:00|11734.3|11733.4|11726.3|11725.4|11734.8|11734|11723.8|11722.9|903
1596465600000|2020-08-03 14:40:00|11726.4|11725.5|11730.6|11729.7|11732.5|11731.6|11725.3|11724.5|812
1596465900000|2020-08-03 14:45:00|11730.7|11729.8|11731.6|11730.7|11732.3|11731.6|11727.6|11726.9|743
1596466200000|2020-08-03 14:50:00|11731.3|11730.4|11737.2|11736.3|11737.2|11736.5|11729|11728.1|856
1596466500000|2020-08-03 14:55:00|11737.1|11736.2|11738.5|11737.6|11743.8|11743|11728.9|11728|1272
1596466800000|2020-08-03 15:00:00|11738.6|11737.7|11741|11740.1|11741.3|11740.5|11734.1|11733.2|1085
1596467100000|2020-08-03 15:05:00|11740.9|11740|11740.6|11739.7|11743.7|11743|11738.1|11737.5|622
1596467400000|2020-08-03 15:10:00|11740.7|11739.8|11739.2|11738.6|11740.7|11739.9|11736.2|11735.3|647
1596467700000|2020-08-03 15:15:00|11739.4|11738.5|11744.1|11743.5|11745.2|11744.6|11739.2|11738.3|661
1596468000000|2020-08-03 15:20:00|11744|11743.4|11744.9|11744.3|11746|11745.4|11741.5|11740.9|543
1596468300000|2020-08-03 15:25:00|11745|11744.4|11742.2|11741.3|11747.4|11746.8|11741.2|11740.3|591
1596468600000|2020-08-03 15:30:00|11742.1|11741.2|11740.5|11739.9|11742.3|11741.5|11738.2|11737.3|672
1596468900000|2020-08-03 15:35:00|11740.6|11739.7|11740.2|11739.3|11741.8|11740.9|11736.1|11735.3|512
1596469200000|2020-08-03 15:40:00|11740.3|11739.4|11742.4|11741.8|11743.2|11742.4|11739.5|11738.8|483
1596469500000|2020-08-03 15:45:00|11742.3|11741.7|11742.6|11741.7|11744.7|11744|11741.1|11740.5|519
1596469800000|2020-08-03 15:50:00|11742.4|11741.8|11744.8|11743.9|11747.3|11746.7|11742.1|11741.3|479
1596470100000|2020-08-03 15:55:00|11744.7|11743.8|11750.3|11749.4|11751.3|11750.6|11740.5|11739.9|790
1596470400000|2020-08-03 16:00:00|11750.2|11749.3|11750.1|11749.5|11752.3|11751.7|11748.9|11748|620
1596470700000|2020-08-03 16:05:00|11750.3|11749.4|11751.5|11750.6|11752.1|11751.4|11749|11748.3|424
1596471000000|2020-08-03 16:10:00|11751.6|11750.7|11749.5|11748.9|11752.3|11751.6|11749.3|11748.6|404
1596471300000|2020-08-03 16:15:00|11749.4|11748.8|11751.4|11750.5|11752.2|11751.3|11746.9|11746.3|459
1596471600000|2020-08-03 16:20:00|11751.5|11750.6|11750.7|11750.1|11751.9|11751.1|11750.1|11749.4|332
1596471900000|2020-08-03 16:25:00|11750.6|11750|11748.3|11747.4|11751.1|11750.5|11747.9|11747.3|472
1596472200000|2020-08-03 16:30:00|11748.1|11747.5|11744.4|11743.8|11749.7|11749|11743.9|11743.2|569
1596472500000|2020-08-03 16:35:00|11744.5|11743.9|11740.5|11739.6|11745.4|11744.8|11739.6|11739|464
1596472800000|2020-08-03 16:40:00|11740.4|11739.8|11741.7|11741.1|11742.5|11741.9|11738.6|11737.9|504
1596473100000|2020-08-03 16:45:00|11741.8|11740.9|11744.7|11743.8|11745.9|11745|11741.7|11740.8|298
1596473400000|2020-08-03 16:50:00|11744.6|11743.7|11745.3|11744.7|11747.4|11746.6|11744.1|11743.3|362
1596473700000|2020-08-03 16:55:00|11745.5|11744.9|11749.7|11748.8|11750.7|11750|11744.8|11744.2|480
1596474000000|2020-08-03 17:00:00|11749.6|11749|11753|11752.1|11753|11752.4|11747.3|11746.5|490
1596474300000|2020-08-03 17:05:00|11752.9|11752|11753.4|11752.8|11756.2|11755.5|11752.7|11752|466
1596474600000|2020-08-03 17:10:00|11753.6|11752.7|11752.6|11751.7|11755.4|11754.7|11752.2|11751.3|349
1596474900000|2020-08-03 17:15:00|11752.5|11751.6|11753|11752.4|11753.1|11752.5|11751.6|11750.9|280
1596475200000|2020-08-03 17:20:00|11753.1|11752.5|11753.8|11753.2|11756.7|11756|11753.1|11752.5|397
1596475500000|2020-08-03 17:25:00|11753.9|11753.3|11756.3|11755.4|11756.6|11755.9|11753.4|11752.8|376
1596475800000|2020-08-03 17:30:00|11756.2|11755.3|11756.4|11755.8|11757.6|11756.9|11755.6|11754.8|409
1596476100000|2020-08-03 17:35:00|11756.5|11755.6|11754|11753.1|11756.6|11755.9|11752.7|11752|487
1596476400000|2020-08-03 17:40:00|11753.5|11752.9|11756.1|11755.2|11756.7|11755.8|11751.8|11751.1|450
1596476700000|2020-08-03 17:45:00|11756|11755.1|11755.5|11754.6|11759.2|11758.4|11754.5|11753.8|480
1596477000000|2020-08-03 17:50:00|11755.4|11754.5|11753.7|11753.1|11755.6|11754.8|11753|11752.4|501
1596477300000|2020-08-03 17:55:00|11753.8|11752.9|11752.3|11751.7|11754.2|11753.3|11751.4|11750.7|594
1596477600000|2020-08-03 18:00:00|11752.5|11751.9|11755.2|11754.3|11755.3|11754.6|11751.2|11750.6|485
1596477900000|2020-08-03 18:05:00|11755.3|11754.7|11756.1|11755.2|11756.3|11755.7|11754|11753.3|370
1596478200000|2020-08-03 18:10:00|11756.2|11755.3|11755.5|11754.6|11757.2|11756.6|11754.5|11753.8|334
1596478500000|2020-08-03 18:15:00|11755.3|11754.4|11755.7|11754.8|11757.6|11756.9|11754.6|11753.8|290
1596478800000|2020-08-03 18:20:00|11756|11755.1|11752.5|11751.9|11756.6|11755.9|11752.1|11751.3|318
1596479100000|2020-08-03 18:25:00|11752.4|11751.8|11752.1|11751.2|11753.7|11753|11752|11751.2|244
1596479400000|2020-08-03 18:30:00|11751.8|11751.4|11756.3|11755.4|11756.4|11755.6|11751.8|11751|325
1596479700000|2020-08-03 18:35:00|11756|11755.1|11762.3|11761.4|11762.9|11762.1|11755.1|11754.5|517
1596480000000|2020-08-03 18:40:00|11762.1|11761.2|11761.3|11760.4|11763.7|11762.9|11758.1|11757.3|464
1596480300000|2020-08-03 18:45:00|11761.4|11760.5|11757.7|11756.8|11761.4|11760.5|11755.9|11755|406
1596480600000|2020-08-03 18:50:00|11757.4|11756.5|11758.5|11757.6|11759.7|11758.8|11757.1|11756.3|333
1596480900000|2020-08-03 18:55:00|11758.4|11757.5|11759.6|11758.7|11762.8|11761.9|11758.1|11757.2|405
1596481200000|2020-08-03 19:00:00|11759.4|11758.8|11761.9|11761|11763.7|11762.8|11758.3|11757.7|604
1596481500000|2020-08-03 19:05:00|11762.1|11761.5|11763.1|11762.2|11764.6|11763.7|11761.1|11760.3|410
1596481800000|2020-08-03 19:10:00|11763.2|11762.3|11762.2|11761.3|11763.2|11762.3|11759.9|11759.3|364
1596482100000|2020-08-03 19:15:00|11762.4|11761.5|11764|11763.1|11764.3|11763.4|11761.1|11760.4|312
1596482400000|2020-08-03 19:20:00|11764.1|11763.2|11764.3|11763.7|11765|11764.3|11763.5|11762.7|269
1596482700000|2020-08-03 19:25:00|11764.2|11763.6|11762.6|11762|11766.3|11765.6|11762.6|11761.7|303
1596483000000|2020-08-03 19:30:00|11762.7|11761.8|11761|11760.4|11763.2|11762.4|11758.9|11758.2|451
1596483300000|2020-08-03 19:35:00|11760.8|11760.2|11762.1|11761.2|11762.2|11761.5|11760.3|11759.6|276
1596483600000|2020-08-03 19:40:00|11762.2|11761.3|11762.7|11762.1|11764.5|11763.7|11761.8|11761|341
1596483900000|2020-08-03 19:45:00|11762.6|11761.7|11763.3|11762.4|11763.6|11762.9|11761.5|11760.8|311
1596484200000|2020-08-03 19:50:00|11762.8|11762.2|11763.7|11762.8|11764.8|11764|11760.6|11759.8|289
1596484500000|2020-08-03 19:55:00|11763.6|11762.7|11764.6|11763.7|11765.8|11765|11760.6|11759.9|455
1596484800000|2020-08-03 20:00:00|11764.8|11763.9|11766.7|11765.8|11768.3|11767.4|11763.8|11763.2|330
1596485100000|2020-08-03 20:05:00|11767.2|11766.6|11764.5|11763.6|11767.5|11766.6|11764.1|11763.4|242
1596485400000|2020-08-03 20:10:00|11764.4|11763.5|11764.8|11763.9|11765.3|11764.4|11762.8|11762.1|190
1596485700000|2020-08-03 20:15:00|11764.9|11764|11766.5|11765.6|11767.2|11766.3|11764.8|11763.9|172
1596486000000|2020-08-03 20:20:00|11766.4|11765.5|11766.1|11765.5|11766.6|11765.9|11765.7|11765|106
1596486300000|2020-08-03 20:25:00|11765.8|11765.2|11767.9|11767|11768|11767.4|11765.8|11765.2|142
1596486600000|2020-08-03 20:30:00|11768|11767.1|11767.1|11766.5|11768.3|11767.6|11766.7|11766.1|170
1596486900000|2020-08-03 20:35:00|11766.9|11766.3|11765.6|11765|11768|11767.4|11765.5|11764.9|140
1596487200000|2020-08-03 20:40:00|11765.5|11764.9|11767.4|11766.8|11768.3|11767.5|11765.3|11764.7|146
1596487500000|2020-08-03 20:45:00|11767.5|11766.9|11765.1|11764.5|11767.6|11766.9|11765.1|11764.4|241
1596487800000|2020-08-03 20:50:00|11765.2|11764.6|11765.5|11764.6|11766.7|11765.9|11765.1|11764.4|173
1596488100000|2020-08-03 20:55:00|11765.4|11764.5|11762.7|11761.8|11766.1|11765.2|11762.3|11760.4|403
1596488400000|2020-08-03 21:00:00|11762.9|11761.2|11764|11761.2|11767|11762.2|11762.9|11760.3|52
1596488700000|2020-08-03 21:05:00|11766.1|11760.1|11765.8|11759.8|11767.3|11763.4|11762.8|11758.9|286
1596489000000|2020-08-03 21:10:00|11765.7|11759.5|11763.5|11760|11765.7|11760.9|11760|11754|335
1596489300000|2020-08-03 21:15:00|11763.7|11760.9|11763.2|11757.3|11766|11762.1|11760|11754|408
1596489600000|2020-08-03 21:20:00|11762.8|11757.4|11761.5|11755.5|11763.5|11758.8|11760.3|11754.3|202
1596489900000|2020-08-03 21:25:00|11761.4|11755.4|11765.6|11759.6|11767.1|11761.7|11760.6|11754.6|435
1596490200000|2020-08-03 21:30:00|11766.6|11760.6|11764.7|11758.7|11768.3|11763.1|11764.4|11758.4|316
1596490500000|2020-08-03 21:35:00|11764.6|11758.6|11764.4|11759.2|11765.3|11759.5|11762.7|11757.9|183
1596490800000|2020-08-03 21:40:00|11765.1|11759.1|11763.7|11757.9|11765.1|11759.1|11763.1|11757.4|202
1596491100000|2020-08-03 21:45:00|11763.6|11758.8|11763|11758.6|11764.1|11759|11762.4|11757.2|197
1596491400000|2020-08-03 21:50:00|11763.4|11758.4|11763.3|11757.7|11764.7|11759.6|11762.3|11756.8|323
1596491700000|2020-08-03 21:55:00|11763.5|11757.6|11763.7|11757.7|11764.2|11758.8|11761.6|11756.7|335
1596492000000|2020-08-03 22:00:00|11763.3|11757.5|11766.9|11764.4|11767.6|11765.2|11763.3|11757.5|1009
1596492300000|2020-08-03 22:05:00|11766.8|11764.5|11764.5|11763.2|11767.4|11764.9|11764.5|11760.1|669
1596492600000|2020-08-03 22:10:00|11765.3|11762.7|11764.1|11763|11766.8|11764.1|11764.1|11761.8|509
1596492900000|2020-08-03 22:15:00|11764.5|11762.5|11761.9|11760.4|11765.6|11763.6|11761.7|11760.3|471
1596493200000|2020-08-03 22:20:00|11761.7|11760.5|11763|11762.1|11764.5|11762.5|11761.5|11760.3|317
1596493500000|2020-08-03 22:25:00|11763.3|11762|11761.9|11761|11763.7|11762.6|11761.6|11760.5|246
1596493800000|2020-08-03 22:30:00|11762.1|11760.9|11762.1|11760.8|11762.5|11761.5|11761.5|11760.4|212
1596494100000|2020-08-03 22:35:00|11762.2|11760.9|11761.2|11760.3|11763.1|11761.9|11761.1|11760.2|243
1596494400000|2020-08-03 22:40:00|11761.3|11760.2|11761.3|11760.4|11762.1|11760.9|11760.7|11759.7|226
1596494700000|2020-08-03 22:45:00|11761.6|11760.7|11761.2|11760.3|11761.9|11760.9|11761|11760.1|47
1596495000000|2020-08-03 22:50:00|11761.1|11760.2|11761|11760.1|11761.8|11760.9|11760|11759.1|102
1596495300000|2020-08-03 22:55:00|11761.1|11760.2|11760.9|11759.7|11761.2|11760.3|11760.6|11759.6|82
1596495600000|2020-08-03 23:00:00|11761.5|11760|11761.1|11760.2|11761.5|11760.6|11760.5|11759.6|122
1596495900000|2020-08-03 23:05:00|11761|11760.4|11759.2|11758.3|11761.6|11760.7|11759.1|11758.2|110
1596496200000|2020-08-03 23:10:00|11759.1|11758.2|11758.5|11757.6|11760.6|11759.7|11758.2|11757.3|165
1596496500000|2020-08-03 23:15:00|11758.4|11757.8|11757.5|11756.6|11758.4|11757.8|11757|11756.1|142
1596496800000|2020-08-03 23:20:00|11757.4|11756.5|11758.1|11757.2|11758.2|11757.3|11756.6|11755.7|159
1596497100000|2020-08-03 23:25:00|11758|11757.1|11757.4|11756.5|11758.2|11757.3|11756.9|11756.1|105
1596497400000|2020-08-03 23:30:00|11757.5|11756.6|11759.3|11758.4|11759.4|11758.5|11757.4|11756.5|93
1596497700000|2020-08-03 23:35:00|11759.2|11758.6|11758.6|11757.7|11761|11760.1|11758.5|11757.7|135
1596498000000|2020-08-03 23:40:00|11758.7|11757.8|11759.4|11758.5|11759.5|11758.8|11757.6|11756.7|123
1596498300000|2020-08-03 23:45:00|11759.3|11758.4|11760|11759.1|11761.1|11760.2|11759|11758.1|157
1596498600000|2020-08-03 23:50:00|11759.8|11758.9|11760.4|11759.5|11760.5|11759.6|11758.9|11758|146
1596498900000|2020-08-03 23:55:00|11760.5|11759.6|11760.8|11759.9|11761.2|11760.3|11760.4|11759.5|115
1596499200000|2020-08-04 00:00:00|11760.7|11759.8|11757.4|11756.8|11762.1|11761.2|11757.1|11756.5|361
1596499500000|2020-08-04 00:05:00|11757.3|11756.7|11757.2|11756.3|11757.7|11756.9|11756|11755.1|263
1596499800000|2020-08-04 00:10:00|11757.3|11756.4|11753.9|11753|11757.3|11756.4|11753.5|11752.7|271
1596500100000|2020-08-04 00:15:00|11753.8|11752.9|11754.3|11753.4|11756|11755.1|11753.1|11752.2|224
1596500400000|2020-08-04 00:20:00|11754.5|11753.6|11756.1|11755.2|11756.2|11755.3|11753.7|11752.9|256
1596500700000|2020-08-04 00:25:00|11756.2|11755.3|11757.8|11756.9|11760.6|11759.7|11756.1|11755.2|391
1596501000000|2020-08-04 00:30:00|11757.7|11756.8|11759.2|11758.3|11759.6|11758.7|11757.1|11756.3|316
1596501300000|2020-08-04 00:35:00|11759.4|11758.5|11757.6|11757|11761.1|11760.2|11757.3|11756.4|252
1596501600000|2020-08-04 00:40:00|11757.5|11756.9|11753|11752.1|11757.8|11757|11752.8|11752.1|297
1596501900000|2020-08-04 00:45:00|11752.9|11752.3|11755|11754.1|11755.1|11754.2|11752.5|11751.8|255
1596502200000|2020-08-04 00:50:00|11754.9|11754|11756.1|11755.2|11756.6|11755.7|11753.9|11753.1|330
1596502500000|2020-08-04 00:55:00|11756|11755.1|11754.1|11753.2|11757.1|11756.4|11754.1|11753.2|342
1596502800000|2020-08-04 01:00:00|11754.2|11753.3|11757.1|11756.2|11758.7|11757.8|11754.1|11753.3|360
1596503100000|2020-08-04 01:05:00|11757|11756.1|11757.1|11756.2|11758.3|11757.5|11756.2|11755.3|313
1596503400000|2020-08-04 01:10:00|11757.2|11756.3|11756.1|11755.2|11758.1|11757.2|11754.5|11753.6|348
1596503700000|2020-08-04 01:15:00|11756.2|11755.3|11759.8|11758.9|11759.9|11759|11755.1|11754.2|273
1596504000000|2020-08-04 01:20:00|11759.9|11759|11758.2|11757.3|11759.9|11759|11757.4|11756.7|250
1596504300000|2020-08-04 01:25:00|11758|11757.1|11757.2|11756.3|11759|11758.2|11756.6|11755.8|239
1596504600000|2020-08-04 01:30:00|11757.4|11756.5|11755.8|11754.9|11757.6|11756.7|11754.1|11753.2|320
1596504900000|2020-08-04 01:35:00|11755.7|11754.8|11759.1|11758.2|11759.8|11759|11753.8|11753|305
1596505200000|2020-08-04 01:40:00|11759.3|11758.4|11757.2|11756.3|11759.3|11758.4|11756.5|11755.7|236
1596505500000|2020-08-04 01:45:00|11757.1|11756.2|11758.2|11757.3|11759.6|11758.9|11757.1|11756.2|265
1596505800000|2020-08-04 01:50:00|11758.1|11757.2|11756.2|11755.3|11758.8|11757.9|11756.1|11755.2|299
1596506100000|2020-08-04 01:55:00|11756.1|11755.2|11758.9|11758|11759.4|11758.6|11755.6|11754.8|307
1596506400000|2020-08-04 02:00:00|11758.6|11757.8|11759.1|11758.2|11759.3|11758.4|11757.4|11756.6|286
1596506700000|2020-08-04 02:05:00|11759|11758.1|11759.6|11758.7|11760.1|11759.4|11758.8|11757.9|216
1596507000000|2020-08-04 02:10:00|11759.5|11758.6|11765.2|11764.3|11765.3|11764.4|11759.3|11758.4|333
1596507300000|2020-08-04 02:15:00|11765.3|11764.4|11763.9|11763|11765.3|11764.4|11762.9|11762|267
1596507600000|2020-08-04 02:20:00|11763.8|11762.9|11762.8|11761.9|11764.6|11763.7|11762.5|11761.7|242
1596507900000|2020-08-04 02:25:00|11762.9|11762|11765.2|11764.3|11765.8|11764.9|11762.5|11761.8|203
1596508200000|2020-08-04 02:30:00|11765.3|11764.4|11766.6|11766|11767.8|11767|11765.3|11764.4|260
1596508500000|2020-08-04 02:35:00|11766.7|11766.1|11770.1|11769.5|11770.2|11769.5|11766.5|11765.7|288
1596508800000|2020-08-04 02:40:00|11770.6|11769.7|11771.8|11770.9|11773.9|11773.2|11770.6|11769.7|530
1596509100000|2020-08-04 02:45:00|11771.7|11770.8|11771.8|11770.9|11773.4|11772.7|11769.4|11768.6|361
1596509400000|2020-08-04 02:50:00|11771.7|11770.8|11773.6|11772.7|11773.7|11772.9|11770.9|11770.2|244
1596509700000|2020-08-04 02:55:00|11773.3|11772.4|11772.8|11771.9|11773.5|11772.7|11771.5|11770.6|206
1596510000000|2020-08-04 03:00:00|11772.7|11771.8|11772.7|11771.8|11774.4|11773.6|11772.1|11771.2|303
1596510300000|2020-08-04 03:05:00|11772.8|11771.9|11772.1|11771.2|11774.1|11773.4|11771.9|11771|235
1596510600000|2020-08-04 03:10:00|11772|11771.4|11769.1|11768.5|11773.1|11772.5|11768.2|11767.4|315
1596510900000|2020-08-04 03:15:00|11769.2|11768.2|11766.2|11765.6|11769.2|11768.3|11766.2|11765.4|313
1596511200000|2020-08-04 03:20:00|11766.3|11765.7|11765.2|11764.3|11766.5|11765.7|11765.1|11764.2|185
1596511500000|2020-08-04 03:25:00|11765.1|11764.2|11765|11764.1|11766|11765.3|11764.5|11763.6|280
1596511800000|2020-08-04 03:30:00|11764.8|11764.2|11766|11765.1|11766.4|11765.8|11764.4|11763.7|222
1596512100000|2020-08-04 03:35:00|11765.8|11765.2|11767|11766.1|11767.7|11766.9|11764.9|11764.2|258
1596512400000|2020-08-04 03:40:00|11767.1|11766.2|11765.5|11764.6|11767.1|11766.3|11764.5|11763.6|211
1596512700000|2020-08-04 03:45:00|11765.4|11764.8|11766.1|11765.2|11766.3|11765.4|11763.9|11763.1|217
1596513000000|2020-08-04 03:50:00|11766.2|11765.3|11766.2|11765.6|11767.3|11766.5|11765.5|11764.8|256
1596513300000|2020-08-04 03:55:00|11766.4|11765.5|11768.1|11767.5|11768.2|11767.5|11765.1|11764.4|279
1596513600000|2020-08-04 04:00:00|11768.2|11767.3|11768.5|11767.9|11769.1|11768.3|11767.3|11766.5|249
1596513900000|2020-08-04 04:05:00|11768.7|11767.8|11769.3|11768.4|11769.9|11769|11767.7|11766.9|208
1596514200000|2020-08-04 04:10:00|11769.4|11768.5|11769.1|11768.5|11769.9|11769.2|11768.7|11768|222
1596514500000|2020-08-04 04:15:00|11769.2|11768.6|11770.6|11769.7|11771|11770.2|11769.2|11768.5|177
1596514800000|2020-08-04 04:20:00|11770.4|11769.8|11769.7|11768.8|11770.8|11770|11769.4|11768.6|179
1596515100000|2020-08-04 04:25:00|11769.8|11768.9|11768.2|11767.3|11770.7|11770|11768.2|11767.3|211
1596515400000|2020-08-04 04:30:00|11768.3|11767.4|11770.8|11769.9|11773.1|11772.2|11768|11767.2|480
1596515700000|2020-08-04 04:35:00|11770.9|11770|11771.8|11770.9|11772.1|11771.2|11769.7|11768.9|348
1596516000000|2020-08-04 04:40:00|11772|11771.2|11772.4|11771.5|11773.2|11772.3|11771.4|11770.7|274
1596516300000|2020-08-04 04:45:00|11772.5|11771.6|11773.8|11772.9|11773.9|11773.1|11772.1|11771.2|219
1596516600000|2020-08-04 04:50:00|11773.9|11773|11773.2|11772.3|11773.9|11773.1|11773.1|11772.3|156
1596516900000|2020-08-04 04:55:00|11773.3|11772.4|11774.3|11773.7|11774.9|11774.3|11772.5|11771.8|189
1596517200000|2020-08-04 05:00:00|11774.2|11773.6|11775.8|11774.9|11777.6|11776.9|11774.1|11773.5|316
1596517500000|2020-08-04 05:05:00|11775.9|11775|11771.7|11770.8|11775.9|11775|11771.5|11770.8|223
1596517800000|2020-08-04 05:10:00|11771.8|11770.9|11768.6|11767.7|11772.2|11771.4|11768.2|11767.3|298
1596518100000|2020-08-04 05:15:00|11768.7|11767.8|11768.4|11767.8|11769.7|11769.1|11768.1|11767.3|286
1596518400000|2020-08-04 05:20:00|11768.3|11767.4|11768.1|11767.2|11769|11768.3|11767.8|11767.1|320
1596518700000|2020-08-04 05:25:00|11768.2|11767.3|11768.7|11767.8|11770.2|11769.4|11767|11766.1|263
1596519000000|2020-08-04 05:30:00|11768.6|11767.7|11765.6|11764.7|11769.4|11768.5|11764.9|11764|356
1596519300000|2020-08-04 05:35:00|11765.7|11764.8|11765.4|11764.5|11766.8|11766|11764.9|11764.2|307
1596519600000|2020-08-04 05:40:00|11765.3|11764.4|11765.3|11764.4|11765.9|11765.3|11764.4|11763.7|246
1596519900000|2020-08-04 05:45:00|11765.2|11764.7|11768.3|11767.4|11770.7|11769.9|11765.1|11764.4|288
1596520200000|2020-08-04 05:50:00|11768.4|11767.5|11769.3|11768.4|11769.4|11768.5|11767.5|11766.6|294
1596520500000|2020-08-04 05:55:00|11769.6|11768.7|11767.2|11766.3|11773.9|11773|11765.9|11765.1|504
1596520800000|2020-08-04 06:00:00|11767.3|11766.4|11767.5|11766.9|11770.1|11769.4|11764.5|11763.6|529
1596521100000|2020-08-04 06:05:00|11767.6|11766.7|11766.6|11766|11768.8|11768.1|11766.5|11765.7|488
1596521400000|2020-08-04 06:10:00|11766.5|11765.9|11770.6|11769.7|11771.5|11770.6|11765.6|11765|549
1596521700000|2020-08-04 06:15:00|11770.5|11769.6|11772.6|11772|11773.3|11772.5|11768.4|11767.6|499
1596522000000|2020-08-04 06:20:00|11772.7|11771.8|11771.2|11770.6|11773.4|11772.5|11771.1|11770.4|411
1596522300000|2020-08-04 06:25:00|11771.4|11770.5|11774.3|11773.7|11774.9|11774.3|11768.7|11768.1|484
1596522600000|2020-08-04 06:30:00|11774.4|11773.8|11774.7|11774.1|11775.7|11775.1|11773.1|11772.4|501
1596522900000|2020-08-04 06:35:00|11774.6|11774|11778|11777.4|11778.7|11778|11774.5|11773.9|614
1596523200000|2020-08-04 06:40:00|11777.9|11777.3|11773.5|11772.6|11778.1|11777.5|11771.5|11770.8|630
1596523500000|2020-08-04 06:45:00|11773.1|11772.5|11766.5|11765.9|11775.1|11774.5|11765.9|11765.2|600
1596523800000|2020-08-04 06:50:00|11766.6|11766|11774.6|11774|11777.2|11776.5|11766.3|11765.7|725
1596524100000|2020-08-04 06:55:00|11774.7|11773.8|11777.6|11776.7|11780.6|11779.8|11774.4|11773.7|705
1596524400000|2020-08-04 07:00:00|11777.4|11776.5|11782.5|11781.9|11783.7|11783|11772.2|11771.3|997
1596524700000|2020-08-04 07:05:00|11782.4|11781.8|11775|11774.4|11784.3|11783.6|11773.1|11772.2|820
1596525000000|2020-08-04 07:10:00|11774.9|11774.3|11780.3|11779.4|11783.1|11782.2|11772|11771.4|664
1596525300000|2020-08-04 07:15:00|11780.2|11779.3|11783.1|11782.5|11786.8|11785.9|11778.6|11777.7|750
1596525600000|2020-08-04 07:20:00|11783.2|11782.6|11789.8|11788.9|11790.7|11790.1|11781.7|11780.9|929
1596525900000|2020-08-04 07:25:00|11789.9|11789|11794.9|11794.3|11796.2|11795.5|11789.7|11788.8|930
1596526200000|2020-08-04 07:30:00|11794.8|11794.2|11796.1|11795.5|11799.1|11798.2|11792.4|11791.6|817
1596526500000|2020-08-04 07:35:00|11796|11795.4|11798.8|11797.9|11800.6|11799.8|11795.5|11794.8|670
1596526800000|2020-08-04 07:40:00|11799.1|11798.2|11801.7|11800.8|11803.2|11802.6|11798.1|11797.4|736
1596527100000|2020-08-04 07:45:00|11801.6|11800.7|11794.2|11793.3|11802.7|11801.9|11794.1|11793.2|858
1596527400000|2020-08-04 07:50:00|11794.1|11793.2|11788.7|11787.8|11794.2|11793.3|11787.5|11786.6|823
1596527700000|2020-08-04 07:55:00|11788.5|11787.9|11787.2|11786.3|11789.5|11788.7|11783.1|11782.5|787
1596528000000|2020-08-04 08:00:00|11786.8|11786.2|11791.7|11791.1|11792.7|11792.1|11784.1|11783.2|802
1596528300000|2020-08-04 08:05:00|11792|11791.4|11787.7|11787.1|11793.7|11792.8|11786.2|11785.4|799
1596528600000|2020-08-04 08:10:00|11787.6|11787|11790.7|11789.8|11791.8|11791|11787.1|11786.3|693
1596528900000|2020-08-04 08:15:00|11790.4|11789.5|11785.5|11784.9|11793.1|11792.2|11784.4|11783.7|765
1596529200000|2020-08-04 08:20:00|11785.4|11784.8|11785.3|11784.7|11787.7|11786.8|11782.2|11781.4|773
1596529500000|2020-08-04 08:25:00|11785.2|11784.6|11783.2|11782.3|11790.7|11790.1|11781.5|11780.6|740
1596529800000|2020-08-04 08:30:00|11782.7|11782.1|11775|11774.1|11784.2|11783.3|11774.7|11774|903
1596530100000|2020-08-04 08:35:00|11775.2|11774.3|11780.2|11779.3|11780.8|11779.9|11773.3|11772.4|799
1596530400000|2020-08-04 08:40:00|11780.1|11779.2|11782.3|11781.7|11784.2|11783.4|11779.5|11778.8|682
1596530700000|2020-08-04 08:45:00|11782.2|11781.3|11785.6|11784.7|11787.5|11786.8|11781.9|11781.1|611
1596531000000|2020-08-04 08:50:00|11785.4|11784.5|11790.6|11789.7|11790.8|11790.1|11784.5|11783.8|621
1596531300000|2020-08-04 08:55:00|11790.7|11789.8|11793.2|11792.3|11795.4|11794.8|11787.6|11787|666
1596531600000|2020-08-04 09:00:00|11792.9|11792|11794.2|11793.3|11796.1|11795.3|11792.5|11791.8|587
1596531900000|2020-08-04 09:05:00|11794.1|11793.2|11793.8|11792.9|11798.7|11797.8|11792.5|11791.8|638
1596532200000|2020-08-04 09:10:00|11793.7|11792.8|11796.3|11795.4|11797|11796.2|11792.6|11791.9|591
1596532500000|2020-08-04 09:15:00|11796.1|11795.5|11797.7|11797.1|11799|11798.2|11795.2|11794.3|554
1596532800000|2020-08-04 09:20:00|11797.8|11797.2|11799.2|11798.3|11804.2|11803.6|11797.4|11796.6|644
1596533100000|2020-08-04 09:25:00|11799.3|11798.4|11799|11798.1|11800.9|11800.3|11797.7|11797.1|565
1596533400000|2020-08-04 09:30:00|11798.9|11798|11804|11803.1|11806.5|11805.9|11797.1|11796.3|764
1596533700000|2020-08-04 09:35:00|11803.8|11803.2|11798.8|11797.9|11804.4|11803.6|11796.6|11795.7|684
1596534000000|2020-08-04 09:40:00|11798.7|11797.8|11799.4|11798.5|11799.8|11799.1|11797.4|11796.7|572
1596534300000|2020-08-04 09:45:00|11799.2|11798.6|11798.2|11797.6|11801.4|11800.6|11795.2|11794.5|767
1596534600000|2020-08-04 09:50:00|11798.1|11797.5|11796.1|11795.2|11798.8|11798|11796|11795.1|619
1596534900000|2020-08-04 09:55:00|11795.9|11795.3|11795.3|11794.4|11797.3|11796.6|11793.7|11792.9|668
1596535200000|2020-08-04 10:00:00|11795.1|11794.2|11793.4|11792.8|11795.6|11794.7|11793|11792.3|636
1596535500000|2020-08-04 10:05:00|11793.5|11792.6|11787.7|11786.8|11795.2|11794.5|11786.8|11786|806
1596535800000|2020-08-04 10:10:00|11787.5|11786.6|11786.7|11786.1|11790.6|11789.7|11785.9|11785.2|585
1596536100000|2020-08-04 10:15:00|11786.9|11786|11783.5|11782.9|11787.8|11787|11781.9|11781|612
1596536400000|2020-08-04 10:20:00|11783.4|11782.8|11788.9|11788|11791|11790.2|11782.9|11782.2|623
1596536700000|2020-08-04 10:25:00|11789|11788.1|11788.1|11787.2|11790.6|11789.7|11786.6|11785.8|655
1596537000000|2020-08-04 10:30:00|11788.3|11787.4|11783.1|11782.5|11788.3|11787.4|11782.9|11782.3|619
1596537300000|2020-08-04 10:35:00|11783|11782.4|11776.2|11775.6|11783.7|11782.8|11775.8|11775.1|805
1596537600000|2020-08-04 10:40:00|11776.3|11775.3|11776.2|11775.3|11779.7|11778.9|11776.1|11775.2|632
1596537900000|2020-08-04 10:45:00|11776.1|11775.5|11777.3|11776.4|11779.4|11778.6|11776.1|11775.5|584
1596538200000|2020-08-04 10:50:00|11777|11776.5|11771.6|11771|11778.3|11777.6|11769.6|11768.9|739
1596538500000|2020-08-04 10:55:00|11771.7|11771.1|11770.5|11769.6|11772.7|11771.9|11768.4|11767.7|601
1596538800000|2020-08-04 11:00:00|11770.6|11769.7|11766.5|11765.9|11770.8|11770|11765.7|11764.8|610
1596539100000|2020-08-04 11:05:00|11766.6|11766|11772.2|11771.6|11772.9|11772.2|11765.8|11765|553
1596539400000|2020-08-04 11:10:00|11772.3|11771.7|11771.5|11770.6|11773.3|11772.6|11769.1|11768.4|592
1596539700000|2020-08-04 11:15:00|11771.6|11770.7|11767.7|11766.8|11773.6|11773|11764.8|11764|704
1596540000000|2020-08-04 11:20:00|11768|11767.1|11769.1|11768.2|11769.9|11769.1|11763.4|11762.6|689
1596540300000|2020-08-04 11:25:00|11769.2|11768.3|11770.2|11769.3|11772.2|11771.5|11768.2|11767.5|601
1596540600000|2020-08-04 11:30:00|11770.1|11769.2|11760.8|11759.9|11770.3|11769.6|11759.5|11758.9|813
1596540900000|2020-08-04 11:35:00|11760.7|11759.8|11758.2|11757.3|11761.9|11761|11756.6|11755.8|855
1596541200000|2020-08-04 11:40:00|11758.4|11757.5|11758.2|11757.3|11760.5|11759.7|11757.4|11756.5|664
1596541500000|2020-08-04 11:45:00|11758.1|11757.5|11757|11756.1|11762.8|11762.1|11756.6|11756|546
1596541800000|2020-08-04 11:50:00|11757.1|11756.2|11762.2|11761.3|11762.7|11762|11755|11754.1|743
1596542100000|2020-08-04 11:55:00|11762.5|11761.6|11761.5|11760.9|11764|11763.2|11760|11759.2|662
1596542400000|2020-08-04 12:00:00|11761.6|11760.7|11755.9|11755.3|11764.2|11763.5|11755|11754.3|727
1596542700000|2020-08-04 12:05:00|11756|11755.4|11760.7|11759.8|11761.9|11761.1|11755.3|11754.6|632
1596543000000|2020-08-04 12:10:00|11760.6|11759.7|11765.8|11764.9|11766.6|11766|11760.6|11759.7|664
1596543300000|2020-08-04 12:15:00|11765.6|11765|11770.7|11770.1|11771|11770.4|11764.5|11763.8|635
1596543600000|2020-08-04 12:20:00|11770.6|11770|11766.7|11766.1|11771.6|11770.8|11766.6|11766|697
1596543900000|2020-08-04 12:25:00|11766.8|11766.2|11759.6|11758.7|11768|11767.2|11758.4|11757.5|686
1596544200000|2020-08-04 12:30:00|11759.5|11758.6|11758.4|11757.5|11762.2|11761.6|11756.5|11755.9|750
1596544500000|2020-08-04 12:35:00|11758.3|11757.4|11758|11757.1|11758.8|11758.2|11755.1|11754.3|604
1596544800000|2020-08-04 12:40:00|11757.9|11757.3|11746|11745.4|11759|11758.1|11741.4|11740.6|1066
1596545100000|2020-08-04 12:45:00|11746.1|11745.5|11743.4|11742.8|11747.7|11746.9|11742.6|11741.8|816
1596545400000|2020-08-04 12:50:00|11743.5|11742.9|11728.6|11727.7|11743.9|11743.2|11722.5|11721.6|1214
1596545700000|2020-08-04 12:55:00|11728.7|11727.8|11728.9|11728|11732.5|11731.6|11724|11723.3|974
1596546000000|2020-08-04 13:00:00|11729.1|11728.2|11734.6|11733.7|11735|11734.2|11728.8|11728|824
1596546300000|2020-08-04 13:05:00|11734.5|11733.6|11731.9|11731|11734.6|11733.7|11726.5|11725.6|790
1596546600000|2020-08-04 13:10:00|11731.8|11730.9|11733.9|11733.3|11734.7|11733.8|11730.4|11729.8|638
1596546900000|2020-08-04 13:15:00|11734.1|11733.2|11733.7|11733.1|11735.2|11734.4|11729|11728.2|664
1596547200000|2020-08-04 13:20:00|11733.9|11733|11727.7|11726.8|11735|11734.2|11727.3|11726.5|652
1596547500000|2020-08-04 13:25:00|11727.6|11726.7|11727.9|11727|11729.7|11728.9|11724.3|11723.4|683
1596547800000|2020-08-04 13:30:00|11728|11727.3|11737.9|11737|11738.5|11737.9|11727.3|11726.7|922
1596548100000|2020-08-04 13:35:00|11737.8|11737.2|11729.7|11729.1|11737.8|11737.2|11726.7|11725.8|899
1596548400000|2020-08-04 13:40:00|11730.1|11729.2|11734.9|11734|11736|11735.1|11729.2|11728.5|758
1596548700000|2020-08-04 13:45:00|11734.8|11733.9|11734.8|11734.2|11737.7|11736.9|11730.3|11729.7|913
1596549000000|2020-08-04 13:50:00|11734.9|11734.3|11725.8|11725.2|11735.2|11734.4|11723.4|11722.6|1116
1596549300000|2020-08-04 13:55:00|11726|11725.1|11725.2|11723.9|11729.2|11728.4|11721.8|11720.9|876
1596549600000|2020-08-04 14:00:00|11725.6|11723.8|11734.1|11733.2|11734.3|11733.7|11724.5|11723.5|963
1596549900000|2020-08-04 14:05:00|11733.8|11732.9|11740|11739.4|11741.8|11740.9|11732.5|11731.8|953
1596550200000|2020-08-04 14:10:00|11740.1|11739.2|11734.9|11734|11740.3|11739.6|11733.3|11732.4|912
1596550500000|2020-08-04 14:15:00|11735|11734.1|11739.6|11738.7|11739.8|11739.2|11732.3|11731.7|869
1596550800000|2020-08-04 14:20:00|11739.4|11738.8|11742.6|11741.7|11743.8|11743|11737.4|11736.6|875
1596551100000|2020-08-04 14:25:00|11742.5|11741.6|11743|11742.4|11745.5|11744.7|11740.5|11739.9|818
1596551400000|2020-08-04 14:30:00|11742.8|11742.1|11742.1|11741.2|11743.2|11742.5|11737|11736.3|885
1596551700000|2020-08-04 14:35:00|11742|11741.1|11746.5|11745.6|11748|11747.2|11740.6|11739.8|899
1596552000000|2020-08-04 14:40:00|11746.6|11745.7|11758|11757.4|11760.3|11759.7|11746.4|11745.7|1077
1596552300000|2020-08-04 14:45:00|11757.6|11757|11763.8|11763.2|11764.1|11763.3|11755.1|11754.3|961
1596552600000|2020-08-04 14:50:00|11763.9|11763.3|11760.1|11759.5|11764.9|11764.2|11759.5|11758.7|1097
1596552900000|2020-08-04 14:55:00|11760.2|11759.6|11757|11756.4|11761|11760.2|11752.4|11751.6|981
1596553200000|2020-08-04 15:00:00|11757.1|11756.5|11752.7|11751.8|11759.8|11759|11752.2|11751.4|858
1596553500000|2020-08-04 15:05:00|11752.8|11751.9|11755.5|11754.6|11755.5|11754.8|11751|11750.1|778
1596553800000|2020-08-04 15:10:00|11755.4|11754.5|11763.6|11762.7|11764.2|11763.6|11752.6|11752|787
1596554100000|2020-08-04 15:15:00|11763.5|11762.6|11770.8|11770.2|11771.7|11771|11762.4|11761.7|894
1596554400000|2020-08-04 15:20:00|11770.9|11770|11770.9|11770|11774.1|11773.4|11768.5|11767.8|783
1596554700000|2020-08-04 15:25:00|11770.5|11769.9|11769.8|11768.9|11773.1|11772.4|11768.4|11767.6|652
1596555000000|2020-08-04 15:30:00|11769.3|11768.7|11769.8|11769.2|11771.1|11770.4|11767.3|11766.7|659
1596555300000|2020-08-04 15:35:00|11769.7|11769.1|11769.1|11768.5|11771|11770.4|11766.6|11765.9|729
1596555600000|2020-08-04 15:40:00|11769|11768.4|11769.1|11768.2|11771.9|11771.3|11764.5|11763.9|740
1596555900000|2020-08-04 15:45:00|11768.8|11768.1|11766|11765.1|11769.6|11768.9|11765.7|11765|559
1596556200000|2020-08-04 15:50:00|11765.9|11765|11769.6|11769|11770.1|11769.3|11765.6|11764.9|605
1596556500000|2020-08-04 15:55:00|11769.7|11769.1|11765.7|11765.1|11769.9|11769.1|11764.5|11763.8|659
1596556800000|2020-08-04 16:00:00|11765.4|11764.8|11769|11768.1|11772|11771.3|11764.8|11764.2|726
1596557100000|2020-08-04 16:05:00|11768.9|11768.4|11770.2|11769.3|11771.7|11770.8|11767|11766.3|637
1596557400000|2020-08-04 16:10:00|11770.1|11769.2|11771.1|11770.5|11771.2|11770.6|11766|11765.2|625
1596557700000|2020-08-04 16:15:00|11771|11770.4|11775.4|11774.5|11776.6|11775.9|11768.9|11768.2|681
1596558000000|2020-08-04 16:20:00|11775.3|11774.4|11771.8|11770.9|11776.1|11775.3|11769.3|11768.6|692
1596558300000|2020-08-04 16:25:00|11771.7|11770.8|11772.7|11771.8|11774.4|11773.6|11770.5|11769.8|475
1596558600000|2020-08-04 16:30:00|11772.1|11771.5|11771.1|11770.2|11773.1|11772.2|11769.8|11769.2|510
1596558900000|2020-08-04 16:35:00|11771.2|11770.3|11772.8|11772.2|11774.7|11773.8|11770|11769.2|457
1596559200000|2020-08-04 16:40:00|11772.9|11772.3|11772.2|11771.3|11773.1|11772.5|11770.7|11769.8|467
1596559500000|2020-08-04 16:45:00|11772.3|11771.7|11772.7|11772.1|11773.4|11772.7|11769.9|11769|420
1596559800000|2020-08-04 16:50:00|11772.6|11772|11776.1|11775.5|11776.7|11776.1|11770.9|11770.1|431
1596560100000|2020-08-04 16:55:00|11776.5|11775.6|11778.1|11777.5|11778.2|11777.6|11774.4|11773.7|552
1596560400000|2020-08-04 17:00:00|11778.2|11777.6|11777.7|11777.1|11780.1|11779.4|11776.2|11775.4|524
1596560700000|2020-08-04 17:05:00|11777.9|11777|11781.9|11781|11783.3|11782.4|11777.8|11777|467
1596561000000|2020-08-04 17:10:00|11781.7|11780.8|11782.5|11781.6|11783.3|11782.6|11780.7|11780|540
1596561300000|2020-08-04 17:15:00|11782.3|11781.7|11781.6|11780.7|11784.1|11783.4|11779.8|11779.2|481
1596561600000|2020-08-04 17:20:00|11782|11781.4|11779.4|11778.5|11783.1|11782.3|11778.4|11777.7|486
1596561900000|2020-08-04 17:25:00|11779.3|11778.7|11780.6|11780|11781|11780.4|11777|11776.2|508
1596562200000|2020-08-04 17:30:00|11780.7|11780.1|11783|11782.1|11783.7|11783|11780.1|11779.5|399
1596562500000|2020-08-04 17:35:00|11782.9|11782.4|11784.9|11784.3|11785.4|11784.8|11782.1|11781.5|426
1596562800000|2020-08-04 17:40:00|11785|11784.4|11784.1|11783.5|11785.8|11785.1|11783.1|11782.3|438
1596563100000|2020-08-04 17:45:00|11784|11783.4|11783.2|11782.6|11784.8|11784|11781.9|11781.2|307
1596563400000|2020-08-04 17:50:00|11783.4|11782.5|11782.1|11781.2|11783.7|11783.1|11781.1|11780.4|264
1596563700000|2020-08-04 17:55:00|11782.2|11781.3|11783.4|11782.5|11783.4|11782.6|11780.3|11779.7|391
1596564000000|2020-08-04 18:00:00|11783.2|11782.6|11791|11790.4|11792|11791.2|11782.6|11781.8|569
1596564300000|2020-08-04 18:05:00|11791.1|11790.5|11785.5|11784.9|11791.2|11790.6|11785.2|11784.5|393
1596564600000|2020-08-04 18:10:00|11785.6|11784.7|11786.6|11786|11786.7|11786.1|11784.2|11783.5|362
1596564900000|2020-08-04 18:15:00|11786.5|11785.9|11784.1|11783.5|11786.7|11785.9|11783.6|11782.7|308
1596565200000|2020-08-04 18:20:00|11784.2|11783.3|11783.1|11782.2|11784.5|11783.9|11782.4|11781.7|272
1596565500000|2020-08-04 18:25:00|11783|11782.1|11781.3|11780.4|11783.2|11782.3|11780.2|11779.5|367
1596565800000|2020-08-04 18:30:00|11781.1|11780.2|11775.6|11775|11781.2|11780.4|11775|11774.2|462
1596566100000|2020-08-04 18:35:00|11775.5|11774.7|11776.3|11775.4|11777.2|11776.5|11775.3|11774.5|315
1596566400000|2020-08-04 18:40:00|11776.4|11775.7|11779|11778.1|11780.5|11779.7|11775.3|11774.6|368
1596566700000|2020-08-04 18:45:00|11778.8|11778.4|11781.9|11781|11781.9|11781|11778.7|11778|359
1596567000000|2020-08-04 18:50:00|11781.7|11781.1|11781|11780.4|11782.1|11781.3|11779.2|11778.4|377
1596567300000|2020-08-04 18:55:00|11780.9|11780.3|11782.8|11782.2|11785|11784.2|11780.9|11780.3|431
1596567600000|2020-08-04 19:00:00|11782.7|11782.1|11786.4|11785.5|11786.8|11786|11782.4|11781.6|613
1596567900000|2020-08-04 19:05:00|11786.2|11785.6|11793.8|11792.9|11793.8|11793|11785|11784.2|602
1596568200000|2020-08-04 19:10:00|11793.7|11793.1|11796.7|11795.8|11798.3|11797.4|11792.5|11791.8|526
1596568500000|2020-08-04 19:15:00|11796.8|11795.9|11795.7|11795.1|11798.1|11797.2|11795|11794.2|346
1596568800000|2020-08-04 19:20:00|11795.8|11795.2|11796.4|11795.5|11796.8|11795.9|11793.8|11792.9|337
1596569100000|2020-08-04 19:25:00|11796.5|11795.6|11795.8|11794.9|11796.6|11795.7|11793.7|11793|376
1596569400000|2020-08-04 19:30:00|11796|11795.1|11799.7|11798.8|11799.8|11799|11796|11795.1|481
1596569700000|2020-08-04 19:35:00|11799.8|11798.9|11800.2|11799.3|11800.6|11799.8|11799|11798.2|367
1596570000000|2020-08-04 19:40:00|11800.3|11799.6|11800.7|11799.8|11801.5|11800.9|11799.6|11798.8|368
1596570300000|2020-08-04 19:45:00|11800.2|11799.6|11801.1|11800.2|11802.1|11801.2|11799.4|11798.5|283
1596570600000|2020-08-04 19:50:00|11801.2|11800.3|11802|11801.1|11802.4|11801.7|11800.5|11799.7|301
1596570900000|2020-08-04 19:55:00|11801.9|11801|11803|11802.4|11803.7|11802.9|11801|11800.1|367
1596571200000|2020-08-04 20:00:00|11803.2|11802.6|11802.5|11801.6|11803.2|11802.6|11799.2|11798.3|297
1596571500000|2020-08-04 20:05:00|11802.4|11801.5|11798.6|11797.7|11802.5|11801.6|11798.1|11797.4|353
1596571800000|2020-08-04 20:10:00|11798.5|11797.6|11799.5|11798.6|11800.2|11799.3|11798.1|11797.2|201
1596572100000|2020-08-04 20:15:00|11799.6|11798.7|11797.5|11796.6|11800.2|11799.3|11796.8|11796.1|217
1596572400000|2020-08-04 20:20:00|11797.6|11796.7|11797.3|11796.4|11798.5|11797.6|11796.4|11795.6|177
1596572700000|2020-08-04 20:25:00|11797.4|11796.5|11797.5|11796.6|11798.2|11797.3|11796.4|11795.5|194
1596573000000|2020-08-04 20:30:00|11797.6|11796.7|11796.5|11795.6|11797.6|11796.7|11795.1|11794.3|228
1596573300000|2020-08-04 20:35:00|11796|11795.4|11795.7|11794.8|11796.3|11795.4|11795.2|11794.5|128
1596573600000|2020-08-04 20:40:00|11795.8|11794.9|11796.6|11795.7|11797.3|11796.6|11795.6|11794.8|212
1596573900000|2020-08-04 20:45:00|11796.5|11795.6|11799.1|11798.2|11799.4|11798.8|11795.8|11795.1|283
1596574200000|2020-08-04 20:50:00|11799.2|11798.3|11802.2|11801.3|11803.2|11802.3|11799|11797.8|373
1596574500000|2020-08-04 20:55:00|11802.1|11801.2|11803|11802.1|11804.2|11802.2|11801.4|11800.5|382
1596574800000|2020-08-04 21:00:00|11804.2|11802.2|11803.2|11797.2|11804.2|11802.2|11801.6|11796.4|41
1596575100000|2020-08-04 21:05:00|11802.9|11796.9|11802.4|11796.4|11804.9|11798.9|11801.8|11795.8|92
1596575400000|2020-08-04 21:10:00|11802|11796|11803.5|11800.4|11804.4|11800.7|11801.8|11795.8|235
1596575700000|2020-08-04 21:15:00|11802.8|11800.6|11801|11797.1|11802.8|11800.7|11799.7|11796.1|290
1596576000000|2020-08-04 21:20:00|11800.8|11797.9|11802.4|11799.6|11803.9|11800.3|11800.1|11796.5|193
1596576300000|2020-08-04 21:25:00|11802.5|11799.8|11801.9|11799.6|11803.3|11800.5|11801.4|11799.2|173
1596576600000|2020-08-04 21:30:00|11801.7|11799.4|11800.3|11796.9|11802.4|11800.2|11799.2|11795.2|204
1596576900000|2020-08-04 21:35:00|11800.2|11797.1|11801.6|11797.5|11802.6|11799|11799.6|11796.6|229
1596577200000|2020-08-04 21:40:00|11801.7|11797.4|11800.5|11795.6|11802.2|11798.6|11799.3|11795.2|227
1596577500000|2020-08-04 21:45:00|11800.4|11795.7|11797.8|11795.5|11800.4|11796.3|11797.3|11794.9|272
1596577800000|2020-08-04 21:50:00|11798|11795.4|11798|11795.5|11799.2|11796.1|11797.5|11795|183
1596578100000|2020-08-04 21:55:00|11798.1|11795.4|11798.2|11796.5|11799.1|11796.7|11797.1|11795.2|197
1596578400000|2020-08-04 22:00:00|11797.7|11796.6|11800.4|11799.3|11801.2|11800.1|11797.3|11795|464
1596578700000|2020-08-04 22:05:00|11800.3|11799.4|11798.2|11797.3|11800.4|11799.4|11798.1|11797.1|355
1596579000000|2020-08-04 22:10:00|11798.3|11797.2|11795.4|11794.5|11798.7|11797.5|11794.9|11793.8|319
1596579300000|2020-08-04 22:15:00|11795.5|11794.4|11795.3|11794.4|11796.5|11795.4|11795.1|11794.2|295
1596579600000|2020-08-04 22:20:00|11795.5|11794.3|11796.4|11795.5|11797.1|11796.1|11795.2|11794.1|225
1596579900000|2020-08-04 22:25:00|11796.5|11795.3|11797.2|11796.3|11798.1|11797.2|11796.3|11795.2|165
1596580200000|2020-08-04 22:30:00|11797.3|11796.4|11795.7|11794.8|11797.3|11796.4|11794.9|11794|246
1596580500000|2020-08-04 22:35:00|11796|11795.1|11796|11795.1|11797.5|11796.5|11795.8|11794.8|236
1596580800000|2020-08-04 22:40:00|11795.9|11795|11794.7|11793.8|11796.2|11795.2|11793.5|11792.6|324
1596581100000|2020-08-04 22:45:00|11794.4|11793.5|11796.2|11795.1|11797.3|11796.4|11794.3|11793.4|452
1596581400000|2020-08-04 22:50:00|11796.1|11795.2|11797|11796.1|11797.5|11796.6|11795.9|11794.8|272
1596581700000|2020-08-04 22:55:00|11796.9|11796|11798.7|11797.8|11799.3|11798.3|11796.9|11796|214
1596582000000|2020-08-04 23:00:00|11798.9|11797.5|11799.3|11798.4|11800.2|11799.2|11797.9|11797|314
1596582300000|2020-08-04 23:05:00|11799.4|11798.5|11798.2|11797.3|11799.6|11798.7|11798|11797.1|151
1596582600000|2020-08-04 23:10:00|11798.3|11797.4|11795.7|11794.8|11798.7|11798|11794.8|11794|204
1596582900000|2020-08-04 23:15:00|11795.6|11794.7|11796.4|11795.5|11796.4|11795.5|11795.2|11794.3|136
1596583200000|2020-08-04 23:20:00|11796.3|11795.4|11797.6|11796.7|11797.8|11796.9|11796.3|11795.4|92
1596583500000|2020-08-04 23:25:00|11797.7|11796.8|11797.7|11796.8|11798.2|11797.4|11797.5|11796.7|128
1596583800000|2020-08-04 23:30:00|11797.8|11796.9|11800|11799.1|11800.3|11799.6|11797.7|11796.8|145
1596584100000|2020-08-04 23:35:00|11799.9|11799|11799.5|11798.6|11800.6|11799.8|11799.1|11798.2|162
1596584400000|2020-08-04 23:40:00|11799.6|11798.7|11802|11801.1|11802.5|11801.6|11799.2|11798.3|213
1596584700000|2020-08-04 23:45:00|11801.9|11801|11805.5|11804.6|11805.9|11805|11801.8|11800.9|355
1596585000000|2020-08-04 23:50:00|11805.6|11804.7|11809.2|11808.3|11809.4|11808.5|11805.4|11804.5|340
1596585300000|2020-08-04 23:55:00|11809.3|11808.4|11814.3|11813.4|11815.5|11814.6|11809.2|11808.3|544
1596585600000|2020-08-05 00:00:00|11814.4|11813.5|11811.8|11810.9|11815.6|11814.7|11811.3|11810.4|627
1596585900000|2020-08-05 00:05:00|11811.7|11810.8|11812.1|11811.2|11812.9|11812.2|11808.6|11807.7|465
1596586200000|2020-08-05 00:10:00|11811.7|11811.1|11808.7|11807.8|11812|11811.1|11808.2|11807.5|361
1596586500000|2020-08-05 00:15:00|11808.8|11807.9|11808.8|11807.9|11810.6|11809.7|11807.7|11806.8|279
1596586800000|2020-08-05 00:20:00|11808.7|11807.8|11808.7|11807.8|11811.2|11810.3|11808.3|11807.5|339
1596587100000|2020-08-05 00:25:00|11808.4|11807.9|11806.3|11805.4|11808.8|11807.9|11805.8|11804.9|236
1596587400000|2020-08-05 00:30:00|11806.2|11805.3|11802.1|11801.2|11806.2|11805.3|11801.7|11800.8|347
1596587700000|2020-08-05 00:35:00|11802.2|11801.3|11804.3|11803.4|11804.3|11803.5|11801.5|11800.6|453
1596588000000|2020-08-05 00:40:00|11804.2|11803.3|11804.8|11803.9|11805.6|11804.8|11802.6|11801.7|420
1596588300000|2020-08-05 00:45:00|11804.7|11803.8|11807.7|11806.8|11807.8|11806.9|11804.6|11803.7|351
1596588600000|2020-08-05 00:50:00|11807.4|11806.5|11808.5|11807.6|11811.4|11810.5|11807|11806.1|447
1596588900000|2020-08-05 00:55:00|11808.6|11807.7|11809.7|11808.8|11811.2|11810.5|11808.3|11807.4|394
1596589200000|2020-08-05 01:00:00|11809.8|11808.9|11810.7|11809.8|11812.9|11812|11809.8|11808.9|417
1596589500000|2020-08-05 01:05:00|11810.5|11809.9|11807.3|11806.4|11811.8|11811.1|11807|11806.3|394
1596589800000|2020-08-05 01:10:00|11807.2|11806.6|11807.3|11806.4|11808.8|11807.9|11805.5|11804.6|404
1596590100000|2020-08-05 01:15:00|11807.2|11806.3|11808.7|11807.8|11810.1|11809.3|11806.8|11805.9|403
1596590400000|2020-08-05 01:20:00|11808.9|11808|11809.8|11808.9|11810.4|11809.5|11808|11807.1|362
1596590700000|2020-08-05 01:25:00|11809.7|11808.8|11812.3|11811.4|11813.3|11812.5|11809.2|11808.3|349
1596591000000|2020-08-05 01:30:00|11812.4|11811.5|11811.3|11810.4|11814|11813.1|11811|11810.1|390
1596591300000|2020-08-05 01:35:00|11811.4|11810.5|11810.2|11809.3|11812.5|11811.6|11809.8|11809|319
1596591600000|2020-08-05 01:40:00|11810.1|11809.2|11813.9|11813|11814.1|11813.3|11808.7|11808|311
1596591900000|2020-08-05 01:45:00|11813.8|11812.9|11811.9|11811|11814.2|11813.3|11811.3|11810.5|420
1596592200000|2020-08-05 01:50:00|11811.8|11810.9|11811.9|11811|11812.8|11811.9|11810.8|11809.9|218
1596592500000|2020-08-05 01:55:00|11811.8|11810.9|11810.5|11809.6|11813.4|11812.6|11810.5|11809.6|257
1596592800000|2020-08-05 02:00:00|11810.1|11809.5|11807.3|11806.4|11811.4|11810.5|11806.9|11806.2|414
1596593100000|2020-08-05 02:05:00|11807.6|11806.7|11807.3|11806.7|11809.4|11808.7|11806.6|11805.9|387
1596593400000|2020-08-05 02:10:00|11807.4|11806.8|11809.9|11809|11810.3|11809.6|11807.3|11806.6|258
1596593700000|2020-08-05 02:15:00|11809.6|11808.9|11809.3|11808.4|11811.8|11810.9|11808.1|11807.2|331
1596594000000|2020-08-05 02:20:00|11809.2|11808.3|11811.2|11810.3|11811.4|11810.5|11809.1|11808.2|287
1596594300000|2020-08-05 02:25:00|11811.1|11810.2|11813|11812.1|11813.1|11812.2|11810.8|11809.9|383
1596594600000|2020-08-05 02:30:00|11812.9|11812|11814.8|11813.9|11815.1|11814.3|11812.4|11811.5|262
1596594900000|2020-08-05 02:35:00|11814.9|11814|11814.4|11813.5|11815.5|11814.7|11813|11812.3|404
1596595200000|2020-08-05 02:40:00|11814.3|11813.4|11818|11817.1|11822.1|11821.2|11813.6|11812.7|513
1596595500000|2020-08-05 02:45:00|11817.6|11817|11818.5|11817.6|11819.5|11818.7|11816.7|11816|379
1596595800000|2020-08-05 02:50:00|11818.6|11817.7|11819.6|11818.7|11821.6|11820.8|11817.6|11816.8|451
1596596100000|2020-08-05 02:55:00|11819.8|11818.9|11820.1|11819.5|11821.4|11820.6|11818.9|11818|369
1596596400000|2020-08-05 03:00:00|11820.2|11819.6|11818.3|11817.4|11820.7|11819.8|11817.7|11816.8|317
1596596700000|2020-08-05 03:05:00|11818.4|11817.5|11816.3|11815.4|11820.2|11819.5|11816.1|11815.3|362
1596597000000|2020-08-05 03:10:00|11816.1|11815.5|11815.2|11814.3|11817.5|11816.6|11814.9|11814.3|246
1596597300000|2020-08-05 03:15:00|11815.3|11814.4|11814.3|11813.4|11815.8|11815.2|11813.5|11812.7|344
1596597600000|2020-08-05 03:20:00|11814.4|11813.5|11812.8|11811.9|11815.8|11814.9|11812.5|11811.7|246
1596597900000|2020-08-05 03:25:00|11812.9|11812|11813.3|11812.4|11815.8|11814.9|11812.5|11811.7|226
1596598200000|2020-08-05 03:30:00|11813.2|11812.3|11815.2|11814.3|11815.4|11814.5|11813.1|11812.3|233
1596598500000|2020-08-05 03:35:00|11815.3|11814.4|11814.4|11813.5|11815.4|11814.7|11813.6|11812.7|214
1596598800000|2020-08-05 03:40:00|11814.3|11813.4|11815.3|11814.4|11816.1|11815.3|11813.6|11812.7|218
1596599100000|2020-08-05 03:45:00|11815.2|11814.3|11813.9|11813|11815.3|11814.5|11813.2|11812.3|192
1596599400000|2020-08-05 03:50:00|11814|11813.1|11815.8|11814.9|11815.9|11815|11813.8|11812.9|144
1596599700000|2020-08-05 03:55:00|11815.7|11814.8|11815.7|11814.8|11816.2|11815.5|11813.9|11813|258
1596600000000|2020-08-05 04:00:00|11815.8|11814.9|11815.8|11814.9|11816.2|11815.5|11814.9|11814|256
1596600300000|2020-08-05 04:05:00|11816|11815.1|11816.3|11815.4|11817.7|11816.8|11815.7|11814.8|212
1596600600000|2020-08-05 04:10:00|11816|11815.1|11817.3|11816.4|11817.5|11816.6|11814.7|11814|222
1596600900000|2020-08-05 04:15:00|11817.4|11816.5|11816.4|11815.5|11817.8|11816.9|11816|11815.3|138
1596601200000|2020-08-05 04:20:00|11816.5|11815.6|11816.3|11815.4|11817|11816.1|11815.8|11815|167
1596601500000|2020-08-05 04:25:00|11815.9|11815.3|11814.8|11813.9|11816.9|11816.1|11814.3|11813.6|248
1596601800000|2020-08-05 04:30:00|11814.9|11814|11813.9|11813|11814.9|11814|11813.6|11812.8|206
1596602100000|2020-08-05 04:35:00|11814|11813.1|11816.2|11815.3|11816.5|11815.6|11813.9|11813|190
1596602400000|2020-08-05 04:40:00|11816.3|11815.4|11816.5|11815.6|11816.5|11815.6|11814.8|11813.9|180
1596602700000|2020-08-05 04:45:00|11816.6|11815.7|11817.3|11816.4|11818|11817.1|11815.7|11815|209
1596603000000|2020-08-05 04:50:00|11817.4|11816.5|11816.9|11816|11817.4|11816.8|11816.2|11815.4|148
1596603300000|2020-08-05 04:55:00|11817|11816.1|11817.3|11816.4|11818.8|11817.9|11816.7|11815.8|204
1596603600000|2020-08-05 05:00:00|11817.5|11816.6|11816.9|11816|11818.5|11817.6|11816.5|11815.6|241
1596603900000|2020-08-05 05:05:00|11816.8|11815.9|11816.7|11815.8|11817|11816.1|11815.3|11814.7|255
1596604200000|2020-08-05 05:10:00|11816.8|11816.2|11816.3|11815.4|11817|11816.2|11815.5|11814.8|224
1596604500000|2020-08-05 05:15:00|11816.4|11815.5|11817|11816.4|11817.4|11816.6|11815.7|11814.9|240
1596604800000|2020-08-05 05:20:00|11817.1|11816.5|11813.9|11813.3|11817.3|11816.5|11813.8|11813|293
1596605100000|2020-08-05 05:25:00|11814|11813|11812.2|11811.3|11814|11813.1|11811.9|11811|314
1596605400000|2020-08-05 05:30:00|11812.1|11811.5|11812.2|11811.6|11813.5|11812.8|11811.4|11810.7|309
1596605700000|2020-08-05 05:35:00|11812.3|11811.7|11812|11811.4|11813.1|11812.4|11811.6|11810.8|241
1596606000000|2020-08-05 05:40:00|11811.9|11811|11810.7|11809.8|11812.5|11811.7|11810.4|11809.5|222
1596606300000|2020-08-05 05:45:00|11810.6|11809.7|11812.7|11811.8|11813|11812.1|11809.5|11808.7|338
1596606600000|2020-08-05 05:50:00|11812.8|11811.9|11808.7|11807.8|11812.8|11812|11808.6|11807.7|270
1596606900000|2020-08-05 05:55:00|11808.8|11807.9|11803.7|11802.8|11809.7|11809|11803.4|11802.5|413
1596607200000|2020-08-05 06:00:00|11803.5|11802.6|11805|11804.1|11806.4|11805.5|11802.6|11801.7|507
1596607500000|2020-08-05 06:05:00|11804.9|11804|11806.7|11805.8|11808|11807.1|11804.9|11804|388
1596607800000|2020-08-05 06:10:00|11806.8|11805.9|11807.9|11807|11808.1|11807.2|11805.5|11804.8|397
1596608100000|2020-08-05 06:15:00|11807.6|11806.7|11800.3|11799.4|11807.6|11806.7|11799.8|11798.9|500
1596608400000|2020-08-05 06:20:00|11800.5|11799.6|11810.9|11810|11811|11810.2|11800.5|11799.6|602
1596608700000|2020-08-05 06:25:00|11811|11810.1|11813.4|11812.5|11814|11813.4|11808.4|11807.5|599
1596609000000|2020-08-05 06:30:00|11813.7|11812.8|11813.2|11812.6|11816|11815.2|11811.8|11811.1|567
1596609300000|2020-08-05 06:35:00|11813.4|11812.5|11814.7|11814.1|11815.2|11814.3|11812|11811.3|469
1596609600000|2020-08-05 06:40:00|11814.8|11814.2|11819|11818.1|11819.2|11818.6|11814|11813.3|626
1596609900000|2020-08-05 06:45:00|11819.1|11818.2|11817|11816.4|11820.1|11819.5|11816.1|11815.3|599
1596610200000|2020-08-05 06:50:00|11816.9|11816.3|11826|11825.1|11826.5|11825.7|11816.9|11816.3|858
1596610500000|2020-08-05 06:55:00|11826.1|11825.2|11824.7|11824.1|11826.6|11825.8|11822.5|11821.8|682
1596610800000|2020-08-05 07:00:00|11824.8|11823.9|11820.5|11819.9|11824.8|11823.9|11815.6|11814.9|826
1596611100000|2020-08-05 07:05:00|11820.8|11820.2|11816.8|11815.9|11822.4|11821.7|11816.4|11815.8|821
1596611400000|2020-08-05 07:10:00|11816.9|11816|11817.1|11816.2|11818.6|11817.9|11815.3|11814.6|792
1596611700000|2020-08-05 07:15:00|11817.2|11816.3|11826.6|11825.7|11828.5|11827.6|11815.5|11814.6|917
1596612000000|2020-08-05 07:20:00|11826.7|11825.8|11827.6|11826.7|11829.1|11828.5|11822.9|11822.1|666
1596612300000|2020-08-05 07:25:00|11827.4|11826.8|11822.2|11821.6|11829.2|11828.6|11821.6|11820.8|674
1596612600000|2020-08-05 07:30:00|11822.1|11821.5|11819|11818.1|11825|11824.3|11818.8|11818.1|812
1596612900000|2020-08-05 07:35:00|11819.1|11818.2|11822.7|11822.1|11823.5|11822.9|11816.9|11816.2|692
1596613200000|2020-08-05 07:40:00|11822.8|11821.9|11827.1|11826.2|11830.1|11829.5|11820.9|11820.2|828
1596613500000|2020-08-05 07:45:00|11827.4|11826.5|11829|11828.1|11830.5|11829.7|11825.4|11824.6|759
1596613800000|2020-08-05 07:50:00|11828.9|11828|11824|11823.1|11830.3|11829.4|11823.9|11823|807
1596614100000|2020-08-05 07:55:00|11823.8|11822.9|11820.9|11820|11827.1|11826.3|11820.7|11819.4|782
1596614400000|2020-08-05 08:00:00|11821|11819.9|11823.1|11822.5|11826.1|11825.5|11820.8|11819.9|713
1596614700000|2020-08-05 08:05:00|11823.2|11822.6|11814.9|11814|11823.2|11822.6|11814.6|11813.9|772
1596615000000|2020-08-05 08:10:00|11815|11814.1|11818.9|11818.3|11818.9|11818.3|11814|11813.4|621
1596615300000|2020-08-05 08:15:00|11819.1|11818.5|11812.6|11811.7|11820.4|11819.7|11811.9|11811.1|628
1596615600000|2020-08-05 08:20:00|11812.7|11812.1|11811|11810.4|11815.2|11814.5|11809.7|11809.1|778
1596615900000|2020-08-05 08:25:00|11811.1|11810.5|11808.8|11807.9|11811.3|11810.7|11807.2|11806.4|615
1596616200000|2020-08-05 08:30:00|11808.9|11808|11815.8|11815.2|11816.5|11815.8|11807.7|11807|776
1596616500000|2020-08-05 08:35:00|11815.9|11815.3|11815.7|11815.1|11817.1|11816.4|11813.8|11813.2|616
1596616800000|2020-08-05 08:40:00|11815.8|11815.2|11817.5|11816.9|11819.2|11818.6|11815.8|11814.9|624
1596617100000|2020-08-05 08:45:00|11817.4|11816.8|11829.3|11828.7|11831.2|11830.5|11817.3|11816.7|707
1596617400000|2020-08-05 08:50:00|11829.2|11828.6|11839.3|11838.7|11841.8|11841.2|11827.5|11826.9|1053
1596617700000|2020-08-05 08:55:00|11839.4|11838.8|11840.6|11840|11841.2|11840.6|11836.6|11835.9|700
1596618000000|2020-08-05 09:00:00|11840.8|11839.9|11837.1|11836.5|11841.3|11840.5|11836.7|11836.1|701
1596618300000|2020-08-05 09:05:00|11837|11836.4|11841.7|11841.1|11841.8|11841.2|11834.5|11833.7|616
1596618600000|2020-08-05 09:10:00|11841.8|11841.2|11842|11841.4|11844.1|11843.5|11839.5|11838.9|760
1596618900000|2020-08-05 09:15:00|11842.1|11841.5|11841.7|11841.1|11845|11844.4|11840.8|11840|754
1596619200000|2020-08-05 09:20:00|11841.6|11841|11836.9|11836.3|11842|11841.2|11836.8|11836.1|596
1596619500000|2020-08-05 09:25:00|11836.8|11836.2|11840.1|11839.5|11842.2|11841.6|11835.9|11835.3|621
1596619800000|2020-08-05 09:30:00|11840.2|11839.6|11841.9|11841|11844.7|11844.1|11839.4|11838.7|673
1596620100000|2020-08-05 09:35:00|11841.8|11840.9|11842.9|11842.3|11844.8|11844.2|11840.9|11840.3|683
1596620400000|2020-08-05 09:40:00|11842.8|11842|11851.3|11850.7|11851.8|11851.2|11842.7|11842|706
1596620700000|2020-08-05 09:45:00|11851.2|11850.6|11859|11858.4|11862.1|11861.3|11851|11850.4|956
1596621000000|2020-08-05 09:50:00|11859.2|11858.3|11858|11857.1|11862|11861.2|11856|11855.4|710
1596621300000|2020-08-05 09:55:00|11857.8|11857.2|11856.9|11856.3|11859.9|11859.2|11856.3|11855.7|688
1596621600000|2020-08-05 10:00:00|11856.7|11856.1|11860.5|11859.9|11860.5|11859.9|11854.5|11853.9|774
1596621900000|2020-08-05 10:05:00|11860.4|11859.8|11859.1|11858.2|11862.1|11861.5|11858.4|11857.8|662
1596622200000|2020-08-05 10:10:00|11859|11858.1|11853.5|11852.9|11859.7|11859|11853.4|11852.8|789
1596622500000|2020-08-05 10:15:00|11853.7|11853.1|11851.9|11851.3|11856|11855.3|11848.3|11847.7|802
1596622800000|2020-08-05 10:20:00|11852|11851|11853.7|11852.8|11854.3|11853.7|11850.5|11849.9|603
1596623100000|2020-08-05 10:25:00|11853.6|11853|11853.7|11852.8|11856.2|11855.5|11851.5|11850.9|576
1596623400000|2020-08-05 10:30:00|11853.5|11852.9|11849.2|11848.3|11855.2|11854.6|11849.1|11848.2|491
1596623700000|2020-08-05 10:35:00|11849.3|11848.4|11845.7|11844.8|11851|11850.3|11843|11842.4|743
1596624000000|2020-08-05 10:40:00|11845.5|11844.9|11846.9|11846|11849.5|11848.9|11845.4|11844.6|710
1596624300000|2020-08-05 10:45:00|11846.8|11845.9|11841.7|11841.1|11848.1|11847.5|11841.5|11840.8|630
1596624600000|2020-08-05 10:50:00|11841.6|11841|11836.2|11835.6|11842.4|11841.8|11834.7|11833.8|670
1596624900000|2020-08-05 10:55:00|11836.4|11835.5|11834.2|11833.3|11839.1|11838.4|11832|11831.3|578
1596625200000|2020-08-05 11:00:00|11834.1|11833.5|11839.3|11838.4|11840.6|11840|11833.2|11832.5|602
1596625500000|2020-08-05 11:05:00|11839.4|11838.5|11839.3|11838.4|11840.4|11839.6|11837|11836.3|511
1596625800000|2020-08-05 11:10:00|11839.4|11838.5|11838.4|11837.5|11842.3|11841.6|11834.9|11834.3|546
1596626100000|2020-08-05 11:15:00|11838.7|11838.1|11838.6|11838|11841.7|11840.9|11837.7|11836.9|512
1596626400000|2020-08-05 11:20:00|11838.9|11838.3|11845.2|11844.6|11845.3|11844.7|11837.7|11837|590
1596626700000|2020-08-05 11:25:00|11845.3|11844.4|11850.4|11849.5|11851.5|11850.9|11845.3|11844.4|759
1596627000000|2020-08-05 11:30:00|11850.5|11849.6|11852.7|11852.1|11853.5|11852.9|11849.1|11848.5|651
1596627300000|2020-08-05 11:35:00|11852.6|11852|11855.4|11854.8|11856.9|11856.3|11850.8|11850.1|622
1596627600000|2020-08-05 11:40:00|11855.3|11854.7|11850.9|11850|11856.5|11855.9|11850.8|11849.9|673
1596627900000|2020-08-05 11:45:00|11850.8|11849.9|11850.9|11850.3|11855.3|11854.5|11849.5|11848.6|674
1596628200000|2020-08-05 11:50:00|11850.8|11850.2|11854.2|11853.3|11854.6|11854|11847.6|11846.8|741
1596628500000|2020-08-05 11:55:00|11854.5|11853.6|11855.3|11854.7|11856.5|11855.7|11850.5|11849.8|721
1596628800000|2020-08-05 12:00:00|11855.4|11854.5|11852.1|11851.5|11855.9|11855.3|11850.9|11850.1|625
1596629100000|2020-08-05 12:05:00|11852.2|11851.6|11853.5|11852.9|11853.9|11853.3|11848.1|11847.2|576
1596629400000|2020-08-05 12:10:00|11853.6|11852.7|11854.8|11851.7|11855.1|11852.9|11849.6|11848.8|527
1596629700000|2020-08-05 12:15:00|11855|11851.8|11858.9|11858|11866.8|11865.2|11854|11851.8|1038
1596630000000|2020-08-05 12:20:00|11859.3|11858.3|11867.8|11866.9|11869.1|11868.2|11855.9|11855.2|993
1596630300000|2020-08-05 12:25:00|11868|11867.1|11878.1|11877.2|11881.3|11880.7|11867.2|11866.5|980
1596630600000|2020-08-05 12:30:00|11878.3|11877.1|11873.6|11872.7|11878.3|11877.1|11868.7|11867.8|1031
1596630900000|2020-08-05 12:35:00|11873.5|11872.6|11864.7|11863.8|11873.8|11873|11863.4|11862.6|906
1596631200000|2020-08-05 12:40:00|11864.6|11864|11868.3|11867.4|11868.9|11868.1|11862.7|11861.8|757
1596631500000|2020-08-05 12:45:00|11868.5|11867.6|11872.8|11871.9|11874.4|11873.7|11867.8|11867.1|822
1596631800000|2020-08-05 12:50:00|11872.6|11872|11867.2|11866.3|11873.6|11872.8|11864.5|11863.7|689
1596632100000|2020-08-05 12:55:00|11867.4|11866.6|11878.2|11877.6|11879.4|11878.5|11865.2|11864.6|852
1596632400000|2020-08-05 13:00:00|11878.1|11877.5|11866.1|11865.2|11880.3|11879.4|11865.9|11865.1|1040
1596632700000|2020-08-05 13:05:00|11866|11865.1|11866.6|11865.7|11871.7|11870.8|11863.4|11862.5|914
1596633000000|2020-08-05 13:10:00|11866.2|11865.3|11870.3|11869.4|11871.5|11870.6|11865.2|11864.5|703
1596633300000|2020-08-05 13:15:00|11870.1|11869.2|11871.9|11871|11873.2|11872.3|11867.4|11866.6|746
1596633600000|2020-08-05 13:20:00|11871.8|11870.9|11879.9|11879|11880.1|11879.2|11871.5|11870.6|804
1596633900000|2020-08-05 13:25:00|11880|11879.1|11875.5|11874.6|11883.4|11882.6|11875|11874.4|762
1596634200000|2020-08-05 13:30:00|11875.8|11874.9|11881.4|11880.5|11882|11881.3|11874|11873.1|874
1596634500000|2020-08-05 13:35:00|11881.6|11881|11893.7|11892.8|11894.1|11893.4|11881.6|11881|1074
1596634800000|2020-08-05 13:40:00|11893.6|11892.7|11886.4|11885.5|11895.2|11894.4|11885.8|11884.9|934
1596635100000|2020-08-05 13:45:00|11886.5|11885.6|11895|11894.1|11895.2|11894.3|11886.5|11885.6|919
1596635400000|2020-08-05 13:50:00|11895.1|11894.2|11898.3|11897.7|11900.5|11899.9|11892.2|11891.6|795
1596635700000|2020-08-05 13:55:00|11898.2|11897.6|11892.4|11890.9|11898.7|11898.1|11891.3|11890.2|754
1596636000000|2020-08-05 14:00:00|11892.1|11890.4|11892.4|11891.5|11893.1|11892.4|11883.6|11882.7|1080
1596636300000|2020-08-05 14:05:00|11892.5|11891.6|11896.8|11895.9|11897.3|11896.5|11890.3|11889.4|811
1596636600000|2020-08-05 14:10:00|11896.9|11896|11893.4|11892.5|11896.9|11896|11889.6|11888.7|735
1596636900000|2020-08-05 14:15:00|11893.3|11892.4|11895|11894.4|11900.7|11900|11892.1|11891.3|835
1596637200000|2020-08-05 14:20:00|11895.1|11894.5|11885.8|11884.9|11896.8|11896|11881.6|11881|948
1596637500000|2020-08-05 14:25:00|11885.9|11885.2|11886.1|11885.2|11892.2|11891.4|11885.7|11884.9|980
1596637800000|2020-08-05 14:30:00|11885.8|11884.9|11893|11892.4|11894.7|11894.1|11885|11884.4|874
1596638100000|2020-08-05 14:35:00|11893.2|11892.6|11892.7|11891.8|11898|11897.4|11891.5|11890.8|809
1596638400000|2020-08-05 14:40:00|11892.8|11891.9|11892.7|11892.1|11893.1|11892.5|11885.4|11884.6|1006
1596638700000|2020-08-05 14:45:00|11892.6|11892|11889.2|11888.6|11893.8|11893|11886.7|11885.9|950
1596639000000|2020-08-05 14:50:00|11889|11888.4|11875.3|11874.4|11889.8|11889.2|11874.1|11873.2|1038
1596639300000|2020-08-05 14:55:00|11875.4|11874.5|11882.2|11881.3|11882.9|11882.3|11871.8|11870.9|1267
1596639600000|2020-08-05 15:00:00|11882|11881.1|11888.3|11887.4|11890.2|11889.6|11881.4|11880.6|1100
1596639900000|2020-08-05 15:05:00|11888.4|11887.5|11895.1|11894.2|11895.3|11894.4|11888|11887.1|663
1596640200000|2020-08-05 15:10:00|11894.9|11894|11894.1|11893.2|11896.6|11895.9|11890.6|11889.9|685
1596640500000|2020-08-05 15:15:00|11894.2|11893.3|11897.9|11897|11900.5|11899.9|11893.4|11892.6|759
1596640800000|2020-08-05 15:20:00|11898|11897.1|11901.9|11901|11905.4|11904.6|11895.4|11894.7|949
1596641100000|2020-08-05 15:25:00|11901.8|11901.2|11901.4|11900.5|11905.4|11904.7|11897.9|11897|815
1596641400000|2020-08-05 15:30:00|11901.3|11900.4|11899.4|11898.5|11902.5|11901.8|11897.5|11896.6|891
1596641700000|2020-08-05 15:35:00|11899.6|11899|11896.4|11895.5|11899.7|11899.1|11894.6|11893.7|768
1596642000000|2020-08-05 15:40:00|11896.5|11895.6|11897.7|11897.1|11902.2|11901.4|11895.9|11895.1|788
1596642300000|2020-08-05 15:45:00|11897.6|11897|11895.5|11894.6|11900.3|11899.6|11895.1|11894.3|648
1596642600000|2020-08-05 15:50:00|11895.7|11894.8|11895.2|11894.3|11896.5|11895.6|11891.3|11890.6|611
1596642900000|2020-08-05 15:55:00|11895.3|11894.4|11897.3|11896.4|11899.4|11898.8|11893.8|11892.9|597
1596643200000|2020-08-05 16:00:00|11897.2|11896.3|11895.7|11894.8|11898.9|11898.1|11893.8|11893.1|535
1596643500000|2020-08-05 16:05:00|11895.8|11894.9|11892.1|11891.2|11895.8|11895|11890.7|11889.9|506
1596643800000|2020-08-05 16:10:00|11892.2|11891.3|11895.7|11894.8|11897|11896.2|11890.5|11889.7|562
1596644100000|2020-08-05 16:15:00|11895.5|11894.6|11895|11894.1|11895.8|11895|11893.4|11892.6|514
1596644400000|2020-08-05 16:20:00|11895.1|11894.2|11892.3|11891.7|11895.7|11895|11890.2|11889.3|527
1596644700000|2020-08-05 16:25:00|11892.4|11891.8|11886.1|11885.2|11892.8|11892|11886|11885.2|629
1596645000000|2020-08-05 16:30:00|11886.2|11885.3|11877.9|11877.3|11886.2|11885.6|11877.9|11877.1|729
1596645300000|2020-08-05 16:35:00|11878|11877.4|11873.3|11872.4|11879|11878.4|11871.4|11870.7|735
1596645600000|2020-08-05 16:40:00|11873.2|11872.6|11874.3|11873.7|11877.9|11877.1|11873.2|11872.6|517
1596645900000|2020-08-05 16:45:00|11874.2|11873.6|11872.3|11871.7|11876.3|11875.5|11872.3|11871.7|506
1596646200000|2020-08-05 16:50:00|11872.1|11871.5|11870.2|11869.6|11874.7|11874.1|11867.6|11866.9|638
1596646500000|2020-08-05 16:55:00|11870.1|11869.5|11873.5|11872.9|11873.8|11873|11870|11869.1|538
1596646800000|2020-08-05 17:00:00|11873.6|11873|11875.6|11874.7|11876.8|11876|11872.4|11871.8|582
1596647100000|2020-08-05 17:05:00|11875.2|11874.6|11876|11875.1|11876.7|11875.8|11872.7|11871.9|344
1596647400000|2020-08-05 17:10:00|11876.3|11875.4|11878|11877.1|11879.1|11878.2|11875.9|11875.2|374
1596647700000|2020-08-05 17:15:00|11877.9|11877|11878.4|11877.5|11879.4|11878.5|11877.8|11876.9|382
1596648000000|2020-08-05 17:20:00|11877.8|11877.2|11877.2|11876.6|11879.4|11878.6|11875.8|11875|349
1596648300000|2020-08-05 17:25:00|11877.1|11876.5|11874.8|11873.9|11877.5|11876.9|11874.1|11873.4|320
1596648600000|2020-08-05 17:30:00|11874.7|11873.8|11871.9|11871.3|11874.8|11874|11871.1|11870.5|421
1596648900000|2020-08-05 17:35:00|11871.7|11871.1|11871.5|11870.9|11872.9|11872.2|11869.2|11868.6|366
1596649200000|2020-08-05 17:40:00|11871.6|11871|11870.6|11870|11872|11871.2|11868|11867.4|336
1596649500000|2020-08-05 17:45:00|11870.5|11869.9|11869.1|11868.5|11870.6|11870|11868.5|11867.9|368
1596649800000|2020-08-05 17:50:00|11869.2|11868.6|11865.2|11864.6|11869.3|11868.7|11865.2|11864.6|355
1596650100000|2020-08-05 17:55:00|11864.9|11864.3|11866|11865.4|11866.6|11866|11862.9|11862.2|422
1596650400000|2020-08-05 18:00:00|11865.8|11865.1|11867.4|11866.5|11868.3|11867.7|11865.8|11865.1|277
1596650700000|2020-08-05 18:05:00|11867.5|11866.6|11864.1|11863.5|11868.1|11867.5|11864|11863.4|337
1596651000000|2020-08-05 18:10:00|11864.3|11863.4|11864.7|11864.1|11865.3|11864.6|11864|11863.4|201
1596651300000|2020-08-05 18:15:00|11864.9|11864.3|11865.2|11864.6|11866.8|11866.2|11864.8|11864.2|286
1596651600000|2020-08-05 18:20:00|11865.3|11864.7|11864.7|11864.1|11865.9|11865.1|11863.2|11862.6|256
1596651900000|2020-08-05 18:25:00|11864.6|11864|11862.3|11861.4|11864.7|11864.1|11861.4|11860.8|313
1596652200000|2020-08-05 18:30:00|11862.4|11861.7|11860.6|11860|11862.9|11862.1|11859.4|11858.8|358
1596652500000|2020-08-05 18:35:00|11860.7|11860.1|11859.6|11859|11861.3|11860.6|11859.1|11858.5|298
1596652800000|2020-08-05 18:40:00|11859.7|11859.1|11856|11855.1|11859.7|11859.1|11854.8|11854|456
1596653100000|2020-08-05 18:45:00|11856.1|11855.2|11857.6|11857|11859.2|11858.6|11855.9|11855.1|315
1596653400000|2020-08-05 18:50:00|11857.5|11856.9|11860.8|11860.2|11862.4|11861.7|11857|11856.2|436
1596653700000|2020-08-05 18:55:00|11861|11860.1|11860.4|11859.8|11862.3|11861.7|11860|11859.2|464
1596654000000|2020-08-05 19:00:00|11860.3|11859.7|11860.7|11859.8|11863.1|11862.5|11860|11859.4|395
1596654300000|2020-08-05 19:05:00|11860.8|11860.2|11860.7|11860.1|11862.9|11862|11858.8|11857.9|446
1596654600000|2020-08-05 19:10:00|11860.8|11860.2|11862.1|11861.5|11863.6|11862.7|11860.4|11859.8|294
1596654900000|2020-08-05 19:15:00|11862.2|11861.6|11862|11861.1|11862.4|11861.6|11860.9|11860.2|238
1596655200000|2020-08-05 19:20:00|11861.9|11861|11864.4|11863.8|11864.6|11863.8|11861.7|11860.8|278
1596655500000|2020-08-05 19:25:00|11864.3|11863.7|11864.9|11864|11866.3|11865.7|11863.6|11863|278
1596655800000|2020-08-05 19:30:00|11865.2|11864.3|11864.3|11863.4|11866.4|11865.8|11864.2|11863.3|330
1596656100000|2020-08-05 19:35:00|11864.2|11863.3|11863.1|11862.5|11866.6|11866|11863.1|11862.3|247
1596656400000|2020-08-05 19:40:00|11863.2|11862.6|11862.2|11861.3|11864|11863.1|11861.9|11861.2|362
1596656700000|2020-08-05 19:45:00|11862.1|11861.2|11864.4|11863.5|11864.4|11863.6|11861.2|11860.6|293
1596657000000|2020-08-05 19:50:00|11864.1|11863.3|11865.1|11864.2|11865.9|11865.1|11863.2|11862.5|427
1596657300000|2020-08-05 19:55:00|11865|11864.1|11859.6|11859|11865.1|11864.2|11859.3|11858.5|486
1596657600000|2020-08-05 20:00:00|11859.7|11858.8|11856.8|11855.9|11860|11859.1|11856.1|11855.3|356
1596657900000|2020-08-05 20:05:00|11856.7|11855.8|11858.9|11858|11859.3|11858.4|11856.1|11855.3|202
1596658200000|2020-08-05 20:10:00|11858.8|11857.9|11857.4|11856.5|11859.7|11858.8|11857.4|11856.5|188
1596658500000|2020-08-05 20:15:00|11857.3|11856.7|11858.9|11858|11859.4|11858.5|11856.9|11856|155
1596658800000|2020-08-05 20:20:00|11859|11858.1|11860.5|11859.6|11861.5|11860.7|11858.7|11857.9|170
1596659100000|2020-08-05 20:25:00|11860.6|11859.7|11859.9|11859|11860.9|11860.2|11859.4|11858.8|136
1596659400000|2020-08-05 20:30:00|11859.8|11859.2|11861.4|11860.5|11861.8|11861.1|11859.6|11859|115
1596659700000|2020-08-05 20:35:00|11861.3|11860.4|11864.3|11863.7|11865.7|11864.8|11861.2|11860.4|188
1596660000000|2020-08-05 20:40:00|11864.2|11863.6|11865.2|11864.6|11865.8|11865|11863.3|11862.5|202
1596660300000|2020-08-05 20:45:00|11865.4|11864.5|11864.7|11863.8|11865.5|11864.7|11863.5|11862.7|213
1596660600000|2020-08-05 20:50:00|11864.6|11863.7|11865.5|11864.6|11865.5|11864.6|11862.6|11861.7|236
1596660900000|2020-08-05 20:55:00|11865.3|11864.4|11864|11862.9|11866.2|11864.8|11863.8|11862.6|423
1596661200000|2020-08-05 21:00:00|11867.2|11861.6|11865.3|11860.6|11867.4|11861.6|11865.1|11859.3|84
1596661500000|2020-08-05 21:05:00|11865.5|11860.7|11867.1|11861.7|11868.4|11863.8|11864.6|11859.8|170
1596661800000|2020-08-05 21:10:00|11867.3|11861.6|11866.7|11861.6|11868.9|11864.2|11866|11861.1|190
1596662100000|2020-08-05 21:15:00|11866.4|11861.5|11866.3|11862.8|11867.5|11862.9|11866.2|11861|180
1596662400000|2020-08-05 21:20:00|11866.6|11863|11867.8|11863.9|11868|11863.9|11865.3|11862.1|116
1596662700000|2020-08-05 21:25:00|11865.9|11863.8|11868.3|11864.8|11868.6|11865.4|11865.9|11862.4|237
1596663000000|2020-08-05 21:30:00|11868|11865|11867.7|11865.3|11869.2|11865.6|11867.2|11864.5|289
1596663300000|2020-08-05 21:35:00|11867.9|11865.4|11867|11866.1|11868.5|11866.2|11866.6|11864.3|242
1596663600000|2020-08-05 21:40:00|11868.1|11864.9|11867.9|11864.8|11868.3|11865.9|11866.8|11864.3|201
1596663900000|2020-08-05 21:45:00|11867.8|11864.9|11867|11862.8|11868.5|11866.3|11866.9|11862.5|263
1596664200000|2020-08-05 21:50:00|11866.9|11863.1|11866.8|11864|11867.7|11864.2|11865.9|11862.5|263
1596664500000|2020-08-05 21:55:00|11867.1|11863.9|11867.4|11864.3|11868|11865.1|11866.6|11863.4|330
1596664800000|2020-08-05 22:00:00|11868|11864|11871.2|11867.5|11872.3|11868.9|11866.3|11863.2|757
1596665100000|2020-08-05 22:05:00|11870.8|11867.8|11871|11869.4|11874.6|11870.9|11870.1|11867.2|645
1596665400000|2020-08-05 22:10:00|11870.9|11869.3|11870.8|11869.6|11871.5|11870.1|11870.3|11868.6|307
1596665700000|2020-08-05 22:15:00|11870.9|11869.5|11874.1|11873.2|11874.8|11873.8|11870.7|11869.4|318
1596666000000|2020-08-05 22:20:00|11874|11873.1|11874.8|11873.9|11875|11874.1|11874|11873.1|189
1596666300000|2020-08-05 22:25:00|11874.9|11874|11876.3|11875.4|11876.8|11875.9|11874.8|11873.9|143
1596666600000|2020-08-05 22:30:00|11876.1|11875.2|11873.9|11872.7|11876.1|11875.2|11873.6|11872.6|140
1596666900000|2020-08-05 22:35:00|11873.7|11872.8|11873.6|11872.4|11873.9|11872.9|11873|11872|104
1596667200000|2020-08-05 22:40:00|11873.7|11872.5|11874|11873.1|11874.6|11873.9|11873.5|11872.5|121
1596667500000|2020-08-05 22:45:00|11873.8|11872.9|11873.1|11872.2|11873.9|11873|11872.9|11872|98
1596667800000|2020-08-05 22:50:00|11872.9|11872.3|11873.6|11872.7|11874.5|11873.6|11872.9|11872|170
1596668100000|2020-08-05 22:55:00|11873.7|11872.8|11873|11872.1|11873.7|11872.8|11872.7|11871.8|82
1596668400000|2020-08-05 23:00:00|11872.8|11871.9|11872.4|11871.5|11874|11873.1|11872.3|11871.4|192
1596668700000|2020-08-05 23:05:00|11872.5|11871.6|11871.4|11870.5|11872.6|11871.7|11870.4|11869.5|192
1596669000000|2020-08-05 23:10:00|11871.5|11870.6|11871.8|11870.9|11872.1|11871.2|11870.8|11869.9|150
1596669300000|2020-08-05 23:15:00|11871.7|11870.8|11871.5|11870.6|11872.1|11871.3|11870.8|11869.9|170
1596669600000|2020-08-05 23:20:00|11871.6|11870.9|11873.4|11872.5|11873.6|11872.7|11871.4|11870.5|155
1596669900000|2020-08-05 23:25:00|11873.5|11872.6|11874.9|11874|11874.9|11874|11873.2|11872.3|96
1596670200000|2020-08-05 23:30:00|11874.8|11873.9|11874.8|11873.9|11875.5|11874.6|11873.5|11872.6|201
1596670500000|2020-08-05 23:35:00|11874.9|11874|11874.8|11873.9|11875.9|11875|11874.5|11873.6|119
1596670800000|2020-08-05 23:40:00|11874.7|11873.8|11874.7|11873.8|11875.5|11874.7|11874.3|11873.4|117
1596671100000|2020-08-05 23:45:00|11874.5|11873.6|11872.6|11871.7|11874.6|11873.7|11872.5|11871.6|153
1596671400000|2020-08-05 23:50:00|11872.5|11871.6|11873.6|11873|11874|11873.1|11871.5|11870.6|149
1596671700000|2020-08-05 23:55:00|11873.7|11872.7|11872.6|11871.7|11874.6|11873.8|11871.9|11871|207
1596672000000|2020-08-06 00:00:00|11872.5|11871.6|11874.1|11873.2|11874.5|11873.6|11871.3|11870.6|366
1596672300000|2020-08-06 00:05:00|11874|11873.1|11878|11877.1|11882.8|11881.9|11873.7|11872.9|545
1596672600000|2020-08-06 00:10:00|11877.9|11877|11883.7|11882.8|11884|11883.1|11877.4|11876.5|460
1596672900000|2020-08-06 00:15:00|11883.8|11883.1|11880.6|11879.7|11883.8|11883.1|11878.9|11878.2|328
1596673200000|2020-08-06 00:20:00|11880.7|11879.8|11884.7|11883.8|11885.9|11885.2|11880.6|11879.7|479
1596673500000|2020-08-06 00:25:00|11884.8|11883.9|11881.1|11880.2|11885.2|11884.3|11879.9|11879.1|335
1596673800000|2020-08-06 00:30:00|11881|11880.1|11877.6|11876.7|11881.5|11880.8|11877.2|11876.5|268
1596674100000|2020-08-06 00:35:00|11877.5|11876.6|11878.1|11877.2|11878.2|11877.4|11876.4|11875.6|169
1596674400000|2020-08-06 00:40:00|11877.8|11876.9|11881.5|11880.6|11881.7|11881|11876.8|11876|294
1596674700000|2020-08-06 00:45:00|11881.4|11880.5|11882.9|11882.3|11883.1|11882.4|11879.5|11878.8|395
1596675000000|2020-08-06 00:50:00|11882.8|11882.2|11885.1|11884.2|11886.5|11885.6|11880.5|11879.7|666
1596675300000|2020-08-06 00:55:00|11885|11884.1|11879.1|11878.2|11886.1|11885.2|11878.3|11877.6|517
1596675600000|2020-08-06 01:00:00|11878.8|11878.1|11879.2|11878.6|11882.6|11881.8|11877.9|11877|432
1596675900000|2020-08-06 01:05:00|11879.3|11878.7|11877|11876.1|11879.4|11878.8|11876.5|11875.7|374
1596676200000|2020-08-06 01:10:00|11876.9|11876|11877.7|11876.8|11878.5|11877.6|11875.4|11874.6|383
1596676500000|2020-08-06 01:15:00|11877.5|11876.6|11880.9|11880|11881.1|11880.3|11877|11876.1|349
1596676800000|2020-08-06 01:20:00|11881|11880.1|11880.5|11879.6|11883.9|11883|11879.9|11879|380
1596677100000|2020-08-06 01:25:00|11880.6|11879.7|11880.6|11879.7|11884.4|11883.5|11878.7|11877.9|397
1596677400000|2020-08-06 01:30:00|11880.4|11879.5|11877.8|11876.9|11880.6|11879.7|11876.9|11876|287
1596677700000|2020-08-06 01:35:00|11877.7|11876.8|11878|11877.1|11880|11879.2|11877.7|11876.8|298
1596678000000|2020-08-06 01:40:00|11877.9|11877.3|11875.5|11874.6|11878.4|11877.5|11875.3|11874.5|308
1596678300000|2020-08-06 01:45:00|11875.7|11874.8|11873.2|11872.6|11876.1|11875.2|11872.7|11872|388
1596678600000|2020-08-06 01:50:00|11873.1|11872.5|11869.6|11869|11873.9|11873|11869.5|11868.8|497
1596678900000|2020-08-06 01:55:00|11869.7|11868.8|11872.4|11871.8|11873|11872.3|11869.1|11868.3|519
1596679200000|2020-08-06 02:00:00|11872.3|11871.7|11867|11866.1|11872.4|11871.8|11866.8|11866.1|421
1596679500000|2020-08-06 02:05:00|11866.8|11866.2|11866.5|11865.6|11868.5|11867.7|11863.1|11862.4|649
1596679800000|2020-08-06 02:10:00|11866.4|11865.8|11866.9|11866|11867.1|11866.2|11863.9|11863.1|499
1596680100000|2020-08-06 02:15:00|11867|11866.1|11869.8|11869.2|11871.1|11870.5|11866.4|11865.7|482
1596680400000|2020-08-06 02:20:00|11869.7|11869.1|11870|11869.4|11871.1|11870.5|11868.5|11867.7|390
1596680700000|2020-08-06 02:25:00|11869.9|11869.3|11869.9|11869|11870.3|11869.6|11867.9|11867.2|423
1596681000000|2020-08-06 02:30:00|11870|11869.1|11871.3|11870.7|11872.6|11871.8|11867.4|11866.8|435
1596681300000|2020-08-06 02:35:00|11871.4|11870.8|11870.6|11870|11873.6|11872.8|11869.8|11869.1|457
1596681600000|2020-08-06 02:40:00|11870.5|11869.9|11869.1|11868.5|11870.6|11869.9|11867.5|11866.7|455
1596681900000|2020-08-06 02:45:00|11869.2|11868.6|11868.5|11867.9|11869.6|11868.8|11867.4|11866.7|444
1596682200000|2020-08-06 02:50:00|11868.4|11867.8|11866.5|11865.6|11868.5|11867.9|11865.8|11865.2|333
1596682500000|2020-08-06 02:55:00|11866.6|11865.9|11864.1|11863.2|11867.4|11866.8|11863.3|11862.6|362
1596682800000|2020-08-06 03:00:00|11864|11863.1|11869.1|11868.2|11869.4|11868.8|11863.4|11862.8|440
1596683100000|2020-08-06 03:05:00|11869|11868.1|11870.3|11869.4|11870.4|11869.5|11867.2|11866.5|305
1596683400000|2020-08-06 03:10:00|11870.4|11869.5|11869.6|11869|11870.7|11870|11868|11867.2|298
1596683700000|2020-08-06 03:15:00|11869.9|11869.2|11873.7|11872.8|11874.2|11873.5|11869.7|11869.1|403
1596684000000|2020-08-06 03:20:00|11873.8|11872.9|11872.8|11872.2|11874|11873.2|11871.7|11870.9|290
1596684300000|2020-08-06 03:25:00|11872.9|11872.3|11873.7|11872.8|11875|11874.3|11872.4|11871.7|342
1596684600000|2020-08-06 03:30:00|11873.6|11872.7|11873.4|11872.8|11874.1|11873.3|11870.5|11869.7|351
1596684900000|2020-08-06 03:35:00|11873.6|11872.7|11873.9|11873|11875.2|11874.4|11872|11871.1|353
1596685200000|2020-08-06 03:40:00|11873.7|11873.1|11875.1|11874.2|11875.3|11874.5|11872.8|11871.9|260
1596685500000|2020-08-06 03:45:00|11875|11874.1|11876|11875.4|11876.3|11875.5|11873.7|11873.1|518
1596685800000|2020-08-06 03:50:00|11875.9|11875.3|11872.7|11871.8|11876|11875.3|11872.2|11871.3|236
1596686100000|2020-08-06 03:55:00|11872.5|11871.9|11873|11872.4|11873.9|11873.1|11872.2|11871.3|176
1596686400000|2020-08-06 04:00:00|11873.2|11872.6|11874.6|11873.7|11875.3|11874.5|11873.2|11872.4|215
1596686700000|2020-08-06 04:05:00|11874.5|11873.6|11876.1|11875.5|11876.3|11875.7|11873.5|11872.7|216
1596687000000|2020-08-06 04:10:00|11876|11875.4|11875.5|11874.9|11876.6|11875.9|11875.1|11874.4|244
1596687300000|2020-08-06 04:15:00|11875.4|11874.8|11875.2|11874.3|11875.6|11875|11873.1|11872.5|229
1596687600000|2020-08-06 04:20:00|11875.1|11874.2|11875|11874.1|11876.5|11875.8|11874|11873.2|317
1596687900000|2020-08-06 04:25:00|11874.7|11874|11875.9|11875|11876.1|11875.4|11874|11873.3|319
1596688200000|2020-08-06 04:30:00|11875.8|11874.9|11875.2|11874.3|11877.2|11876.5|11875|11874.1|244
1596688500000|2020-08-06 04:35:00|11875.3|11874.4|11875.1|11874.5|11877.1|11876.3|11873.9|11873.3|275
1596688800000|2020-08-06 04:40:00|11875|11874.4|11876|11875.1|11876|11875.4|11874.8|11874.2|136
1596689100000|2020-08-06 04:45:00|11876.1|11875.2|11879.2|11878.6|11879.6|11879|11875.4|11874.8|261
1596689400000|2020-08-06 04:50:00|11879.1|11878.5|11879.2|11878.6|11880.5|11879.9|11878.7|11877.9|276
1596689700000|2020-08-06 04:55:00|11879.3|11878.7|11879.8|11878.9|11880.8|11880|11878.3|11877.5|277
1596690000000|2020-08-06 05:00:00|11879.4|11878.8|11881.3|11880.7|11882.1|11881.5|11879.1|11878.5|356
1596690300000|2020-08-06 05:05:00|11881.5|11880.6|11879.8|11879.2|11882|11881.2|11878.8|11878|339
1596690600000|2020-08-06 05:10:00|11879.7|11879.1|11881.2|11880.3|11882.4|11881.6|11879.1|11878.5|218
1596690900000|2020-08-06 05:15:00|11881|11880.1|11879|11878.1|11881.1|11880.4|11878.5|11877.8|240
1596691200000|2020-08-06 05:20:00|11879.1|11878.2|11881.8|11881.2|11882.3|11881.5|11878.9|11878.2|321
1596691500000|2020-08-06 05:25:00|11881.9|11881.3|11884.7|11883.8|11884.8|11884|11881.7|11880.9|310
1596691800000|2020-08-06 05:30:00|11884.8|11883.9|11883.6|11882.7|11886.2|11885.4|11882.7|11881.9|536
1596692100000|2020-08-06 05:35:00|11883.7|11882.8|11882|11881.1|11883.9|11883|11880.5|11879.6|344
1596692400000|2020-08-06 05:40:00|11882.1|11881.2|11882.6|11881.7|11883.5|11882.9|11878.9|11878.1|465
1596692700000|2020-08-06 05:45:00|11882.7|11881.8|11884.6|11884|11885.7|11885|11881.9|11881.2|491
1596693000000|2020-08-06 05:50:00|11884.7|11884.1|11881.2|11880.3|11884.7|11884.1|11878.5|11877.8|498
1596693300000|2020-08-06 05:55:00|11881.1|11880.2|11882.6|11880.6|11885.8|11885.2|11880.2|11879.4|625
1596693600000|2020-08-06 06:00:00|11883|11880.8|11889.8|11888.9|11894.2|11893.3|11881.5|11880.2|940
1596693900000|2020-08-06 06:05:00|11889.7|11888.8|11911.5|11910.1|11917.2|11915.6|11889.5|11888.6|1666
1596694200000|2020-08-06 06:10:00|11911.6|11910.3|11898.8|11897.9|11912.2|11911.3|11895.6|11894.7|1402
1596694500000|2020-08-06 06:15:00|11898.9|11898|11900.8|11899.9|11903.8|11902.9|11894.9|11894|958
1596694800000|2020-08-06 06:20:00|11900.9|11900|11893.9|11893|11903|11902.1|11893.9|11893|849
1596695100000|2020-08-06 06:25:00|11894|11893.1|11894|11893.1|11897|11896.1|11892.7|11891.9|730
1596695400000|2020-08-06 06:30:00|11894.7|11893.8|11895.4|11894.5|11899.1|11898.3|11892.7|11892|837
1596695700000|2020-08-06 06:35:00|11895.6|11894.7|11888.7|11888.1|11895.9|11895.2|11888.7|11888.1|651
1596696000000|2020-08-06 06:40:00|11888.6|11888|11877.3|11876.7|11890.1|11889.2|11874.1|11872.9|1041
1596696300000|2020-08-06 06:45:00|11877.5|11876.6|11875.7|11874.8|11882.9|11882|11872.6|11871.7|967
1596696600000|2020-08-06 06:50:00|11875.8|11874.9|11878.2|11877.6|11881.9|11881|11874.7|11873.9|771
1596696900000|2020-08-06 06:55:00|11878.1|11877.5|11880.9|11880|11884.4|11883.6|11877.9|11877.1|862
1596697200000|2020-08-06 07:00:00|11880.7|11879.8|11874|11873.1|11880.7|11879.8|11870|11869.2|1124
1596697500000|2020-08-06 07:05:00|11873.9|11873|11872.8|11871.9|11877|11876.2|11866.3|11865.6|1175
1596697800000|2020-08-06 07:10:00|11872.7|11871.8|11874.1|11873.2|11878.6|11877.9|11871.5|11870.7|966
1596698100000|2020-08-06 07:15:00|11874|11873.1|11870.6|11869.7|11879.3|11878.7|11870.5|11869.7|927
1596698400000|2020-08-06 07:20:00|11870.5|11869.9|11867.5|11866.9|11870.9|11870.1|11866.8|11866|851
1596698700000|2020-08-06 07:25:00|11867.4|11866.8|11857.9|11857|11867.5|11866.9|11856.8|11856|1180
1596699000000|2020-08-06 07:30:00|11857.6|11856.7|11864|11863.1|11865.5|11864.7|11855.6|11855|1195
1596699300000|2020-08-06 07:35:00|11863.7|11862.8|11863|11862.1|11865.6|11864.7|11861.2|11860.6|882
1596699600000|2020-08-06 07:40:00|11863.6|11862.4|11862.4|11861.5|11865|11864.1|11858.8|11858|742
1596699900000|2020-08-06 07:45:00|11862.3|11861.7|11853.1|11852.2|11866.5|11865.8|11851.9|11851|921
1596700200000|2020-08-06 07:50:00|11853.2|11852.3|11839.6|11838.7|11856.4|11855.5|11838.9|11838.1|1275
1596700500000|2020-08-06 07:55:00|11839.2|11838.3|11843.1|11842.2|11846.2|11845.5|11838.5|11837.8|1086
1596700800000|2020-08-06 08:00:00|11843|11842.1|11843.3|11842.4|11849.3|11848.5|11839.5|11838.9|1084
1596701100000|2020-08-06 08:05:00|11843.1|11842.5|11846.3|11845.7|11846.9|11846.3|11842.5|11841.7|816
1596701400000|2020-08-06 08:10:00|11846.1|11845.5|11848.1|11847.2|11848.7|11848.1|11844.2|11843.6|726
1596701700000|2020-08-06 08:15:00|11848|11847.1|11848.1|11847.5|11848.8|11847.9|11841.7|11841|743
1596702000000|2020-08-06 08:20:00|11848.3|11847.4|11847.9|11847|11849.2|11848.6|11845|11844.1|643
1596702300000|2020-08-06 08:25:00|11847.5|11846.9|11856.4|11855.5|11856.8|11855.9|11839.7|11839.1|884
1596702600000|2020-08-06 08:30:00|11856.6|11855.7|11853.3|11852.4|11859.2|11858.6|11852.7|11851.9|835
1596702900000|2020-08-06 08:35:00|11853.2|11852.3|11846.3|11845.7|11854.8|11854|11840|11839.4|925
1596703200000|2020-08-06 08:40:00|11846.1|11845.5|11844.2|11843.3|11851.5|11850.9|11842.5|11841.9|790
1596703500000|2020-08-06 08:45:00|11844|11843.4|11849.7|11848.8|11851.8|11851.2|11842.9|11842.3|709
1596703800000|2020-08-06 08:50:00|11849.3|11848.7|11846.4|11845.8|11849.4|11848.8|11842.5|11841.7|644
1596704100000|2020-08-06 08:55:00|11846.5|11845.9|11842.8|11842.2|11847.7|11847.1|11839.7|11839.1|690
1596704400000|2020-08-06 09:00:00|11842.7|11842.1|11839|11838.1|11846.3|11845.7|11838.4|11837.7|924
1596704700000|2020-08-06 09:05:00|11839.1|11838.5|11849|11848.4|11849.8|11849.2|11839.1|11838.5|891
1596705000000|2020-08-06 09:10:00|11848.9|11848.3|11844.9|11844.3|11850|11849.4|11844.7|11844.1|737
1596705300000|2020-08-06 09:15:00|11845|11844.4|11849.8|11849.2|11851.3|11850.7|11845|11844.4|692
1596705600000|2020-08-06 09:20:00|11850|11849.4|11851.1|11850.5|11851.4|11850.8|11845.8|11844.9|742
1596705900000|2020-08-06 09:25:00|11851|11850.4|11854.6|11854|11855.5|11854.8|11849.6|11848.7|707
1596706200000|2020-08-06 09:30:00|11854.7|11854.1|11853.6|11852.7|11855.7|11855.1|11850.1|11849.5|601
1596706500000|2020-08-06 09:35:00|11853.7|11852.8|11857.4|11856.5|11858.3|11857.6|11853.4|11852.7|616
1596706800000|2020-08-06 09:40:00|11857.1|11856.3|11859.2|11858.6|11859.4|11858.7|11856.1|11855.4|666
1596707100000|2020-08-06 09:45:00|11859.3|11858.7|11867.8|11866.9|11869.3|11868.7|11859.2|11858.6|786
1596707400000|2020-08-06 09:50:00|11867.9|11867|11863.8|11863.2|11870.9|11870.2|11861.6|11861|676
1596707700000|2020-08-06 09:55:00|11864.1|11863.5|11861.3|11860.4|11865.4|11864.8|11860.4|11859.7|554
1596708000000|2020-08-06 10:00:00|11860.9|11860.3|11860.1|11859.5|11863.3|11862.7|11858.6|11858|558
1596708300000|2020-08-06 10:05:00|11860.2|11859.6|11861.5|11860.9|11863.1|11862.5|11852.6|11851.7|662
1596708600000|2020-08-06 10:10:00|11861.6|11861|11861.4|11860.8|11863.6|11863|11859.4|11858.7|539
1596708900000|2020-08-06 10:15:00|11861.5|11860.9|11859.5|11858.9|11865.3|11864.5|11859.5|11858.8|534
1596709200000|2020-08-06 10:20:00|11859.4|11858.8|11854.3|11853.7|11861.3|11860.6|11852.6|11851.9|659
1596709500000|2020-08-06 10:25:00|11854.4|11853.8|11848.7|11847.8|11857.1|11856.5|11847.5|11846.7|676
1596709800000|2020-08-06 10:30:00|11848.4|11847.7|11847.2|11846.6|11849.7|11849|11846|11845.4|627
1596710100000|2020-08-06 10:35:00|11847.1|11846.5|11845.8|11845.2|11848.5|11847.9|11843.5|11842.8|630
1596710400000|2020-08-06 10:40:00|11845.7|11845.1|11846.6|11846|11847.3|11846.7|11841.5|11840.9|727
1596710700000|2020-08-06 10:45:00|11846.5|11845.9|11848.8|11848.2|11851.1|11850.5|11846|11845.4|547
1596711000000|2020-08-06 10:50:00|11848.9|11848.3|11843.6|11843|11850.1|11849.2|11841.8|11841|662
1596711300000|2020-08-06 10:55:00|11843.7|11843.1|11843|11842.4|11847.1|11846.5|11841.4|11840.8|565
1596711600000|2020-08-06 11:00:00|11843.1|11842.5|11839.5|11838.9|11844.4|11843.8|11838.5|11837.9|627
1596711900000|2020-08-06 11:05:00|11839.6|11839|11840.1|11839.5|11842|11841.4|11832.6|11831.7|839
1596712200000|2020-08-06 11:10:00|11839.8|11839.2|11839|11838.4|11839.8|11839.2|11833.6|11833|641
1596712500000|2020-08-06 11:15:00|11839.2|11838.6|11838.5|11837.9|11839.8|11839.2|11835.5|11834.9|572
1596712800000|2020-08-06 11:20:00|11838.6|11838|11845.6|11845|11845.9|11845.3|11838.5|11837.9|614
1596713100000|2020-08-06 11:25:00|11845.7|11844.8|11846.6|11845.7|11850.4|11849.8|11845.2|11844.6|688
1596713400000|2020-08-06 11:30:00|11846.5|11845.9|11848.6|11848|11849.1|11848.5|11842.5|11841.9|571
1596713700000|2020-08-06 11:35:00|11848.8|11848.2|11841.8|11841.2|11849.7|11849.1|11841.2|11840.6|568
1596714000000|2020-08-06 11:40:00|11841.9|11841.3|11845|11844.4|11847.7|11847.1|11841.8|11841.2|595
1596714300000|2020-08-06 11:45:00|11845.4|11844.8|11844.2|11843.6|11847.9|11847.3|11842.3|11841.7|569
1596714600000|2020-08-06 11:50:00|11844.6|11844|11847.8|11847.2|11850|11849.4|11843.1|11842.5|775
1596714900000|2020-08-06 11:55:00|11847.9|11847.3|11847.6|11847|11849.7|11849.1|11843.5|11842.9|646
1596715200000|2020-08-06 12:00:00|11848.1|11847.5|11846.5|11845.9|11849.9|11849.2|11845.6|11845|763
1596715500000|2020-08-06 12:05:00|11846.4|11845.8|11845.3|11844.7|11846.5|11845.9|11840.5|11839.9|685
1596715800000|2020-08-06 12:10:00|11845.4|11844.8|11842.4|11841.8|11845.4|11844.8|11837|11836.4|640
1596716100000|2020-08-06 12:15:00|11842.3|11841.7|11844.2|11843.3|11844.2|11843.6|11840.4|11839.8|631
1596716400000|2020-08-06 12:20:00|11844|11843.4|11847.2|11846.6|11848.2|11847.6|11843.6|11842.9|583
1596716700000|2020-08-06 12:25:00|11847.5|11846.9|11847.5|11845.2|11852.9|11852.3|11847.5|11845.2|658
1596717000000|2020-08-06 12:30:00|11847.9|11845.7|11854.2|11853.6|11857.3|11856.6|11845.4|11844.5|949
1596717300000|2020-08-06 12:35:00|11854.3|11853.7|11854|11853.4|11855.3|11854.7|11846.2|11845.6|867
1596717600000|2020-08-06 12:40:00|11853.9|11853.3|11859.6|11859|11864.5|11863.7|11853|11852.4|836
1596717900000|2020-08-06 12:45:00|11859.3|11858.7|11853.7|11853.1|11859.5|11858.9|11851.9|11851.3|738
1596718200000|2020-08-06 12:50:00|11853.9|11853.3|11849.8|11849.2|11856|11855.4|11849.5|11848.6|777
1596718500000|2020-08-06 12:55:00|11849.9|11849.3|11849.2|11848.6|11853.3|11852.4|11847.6|11847|808
1596718800000|2020-08-06 13:00:00|11849.1|11848.5|11848.7|11847.8|11853.2|11852.6|11845|11844.1|789
1596719100000|2020-08-06 13:05:00|11847.8|11847.2|11846.5|11845.9|11854|11853.2|11846.4|11845.8|729
1596719400000|2020-08-06 13:10:00|11846.4|11845.8|11845.2|11844.3|11848|11847.4|11841.4|11840.8|700
1596719700000|2020-08-06 13:15:00|11845.1|11844.2|11835.3|11834.4|11846|11845.1|11832.5|11831.6|1100
1596720000000|2020-08-06 13:20:00|11835.6|11834.7|11842|11841.4|11844.2|11843.6|11834.1|11833.2|683
1596720300000|2020-08-06 13:25:00|11841.9|11841.3|11844.4|11843.5|11846.2|11845.4|11841.6|11840.8|677
1596720600000|2020-08-06 13:30:00|11844.5|11843.6|11844|11843.4|11846.1|11845.4|11842.2|11841.6|869
1596720900000|2020-08-06 13:35:00|11843.9|11843.3|11849.5|11848.9|11852|11851.2|11843.3|11842.6|836
1596721200000|2020-08-06 13:40:00|11849.4|11848.8|11854.8|11853.9|11855.3|11854.5|11849|11848.4|838
1596721500000|2020-08-06 13:45:00|11854.7|11853.8|11861.7|11861.1|11863.6|11863|11853.4|11852.7|932
1596721800000|2020-08-06 13:50:00|11862.1|11861.2|11859.7|11858.8|11867|11866.4|11859.5|11858.7|1038
1596722100000|2020-08-06 13:55:00|11859.6|11859|11856.9|11856|11864.8|11864.1|11856.5|11855.7|958
1596722400000|2020-08-06 14:00:00|11856.8|11855.9|11849.7|11848.8|11859.2|11858.5|11847.9|11847|1030
1596722700000|2020-08-06 14:05:00|11849.6|11848.7|11831.9|11831|11849.6|11848.7|11823.3|11821.5|1202
1596723000000|2020-08-06 14:10:00|11832|11831.1|11835.7|11835.1|11841.2|11840.4|11831.6|11830.7|1156
1596723300000|2020-08-06 14:15:00|11835.9|11835.3|11833.8|11832.9|11842.8|11842.1|11833.5|11832.6|1060
1596723600000|2020-08-06 14:20:00|11833.7|11832.8|11833.7|11832.8|11837.3|11836.6|11829.6|11828.7|1030
1596723900000|2020-08-06 14:25:00|11833.6|11832.7|11826.7|11825.8|11834.7|11833.8|11826.1|11825.2|976
1596724200000|2020-08-06 14:30:00|11826.9|11826|11825.4|11824.8|11829.6|11828.9|11821.3|11820.5|1045
1596724500000|2020-08-06 14:35:00|11825.1|11824.5|11828.3|11827.7|11831.4|11830.5|11824.8|11824.1|957
1596724800000|2020-08-06 14:40:00|11828.5|11827.6|11824.9|11824|11830.1|11829.4|11818.3|11817.7|1036
1596725100000|2020-08-06 14:45:00|11825|11824.1|11826.2|11825.3|11829.1|11828.4|11820.7|11820.1|956
1596725400000|2020-08-06 14:50:00|11826.3|11825.4|11833.7|11832.8|11833.9|11833|11824.1|11823.5|1020
1596725700000|2020-08-06 14:55:00|11833.8|11832.9|11844.1|11843.5|11845.7|11845.1|11832.1|11831.3|1251
1596726000000|2020-08-06 15:00:00|11844.3|11843.7|11847.9|11847|11848.2|11847.3|11839|11838.3|1119
1596726300000|2020-08-06 15:05:00|11848|11847.4|11849.6|11849|11850.4|11849.5|11845.7|11844.8|918
1596726600000|2020-08-06 15:10:00|11849.7|11848.8|11848.5|11847.9|11855.4|11854.5|11846.9|11846.3|976
1596726900000|2020-08-06 15:15:00|11848.6|11848|11846.6|11845.7|11850.6|11850|11842.9|11842.2|822
1596727200000|2020-08-06 15:20:00|11846.5|11845.6|11845.3|11844.7|11851.8|11851.2|11844.9|11844.2|778
1596727500000|2020-08-06 15:25:00|11845.2|11844.6|11847.7|11846.8|11849.8|11849|11844.6|11843.8|723
1596727800000|2020-08-06 15:30:00|11847.8|11846.9|11843.6|11842.7|11849.1|11848.5|11841.7|11840.8|742
1596728100000|2020-08-06 15:35:00|11843.7|11843|11842.1|11841.2|11845.2|11844.3|11838.9|11838.1|750
1596728400000|2020-08-06 15:40:00|11842.2|11841.3|11843.2|11842.6|11844.5|11843.8|11838.9|11838.3|694
1596728700000|2020-08-06 15:45:00|11843.1|11842.5|11850|11849.4|11850.1|11849.4|11841.1|11840.5|733
1596729000000|2020-08-06 15:50:00|11850.1|11849.2|11848.5|11847.9|11850.6|11849.7|11846.8|11846.2|617
1596729300000|2020-08-06 15:55:00|11848.6|11848|11854.7|11853.8|11855.6|11855|11845.6|11845|586
1596729600000|2020-08-06 16:00:00|11854.8|11853.9|11871.3|11870.4|11874.5|11873.3|11854.6|11853.9|1164
1596729900000|2020-08-06 16:05:00|11871.2|11870.3|11885.8|11884.9|11890.1|11889.2|11870.6|11869.8|1206
1596730200000|2020-08-06 16:10:00|11885.9|11885|11886.6|11885.7|11891|11890.1|11885.3|11884.5|1079
1596730500000|2020-08-06 16:15:00|11886.5|11885.6|11884.7|11884.1|11887.4|11886.7|11881.5|11880.8|870
1596730800000|2020-08-06 16:20:00|11884.8|11884.2|11875.9|11875.3|11885.1|11884.5|11875.7|11874.8|729
1596731100000|2020-08-06 16:25:00|11875.8|11875.2|11874.8|11873.9|11878.7|11878.1|11873.2|11872.6|704
1596731400000|2020-08-06 16:30:00|11875|11874.1|11875|11874.1|11876.1|11875.2|11871.7|11871.1|587
1596731700000|2020-08-06 16:35:00|11874.9|11874|11874.9|11874|11876.5|11875.7|11874.2|11873.5|500
1596732000000|2020-08-06 16:40:00|11874.8|11873.9|11875|11874.4|11875.2|11874.4|11870.4|11869.8|505
1596732300000|2020-08-06 16:45:00|11874.9|11874.3|11873.7|11872.8|11874.9|11874.3|11869.5|11868.8|480
1596732600000|2020-08-06 16:50:00|11873.3|11872.4|11879.3|11878.4|11879.4|11878.6|11870.9|11870.3|722
1596732900000|2020-08-06 16:55:00|11879.2|11878.3|11880.7|11879.8|11880.7|11879.8|11874.6|11873.8|567
1596733200000|2020-08-06 17:00:00|11880.8|11879.9|11882.5|11881.9|11884.4|11883.7|11879|11878.4|568
1596733500000|2020-08-06 17:05:00|11882.3|11881.7|11876.6|11875.7|11883|11882.2|11876.6|11875.7|603
1596733800000|2020-08-06 17:10:00|11876.4|11875.8|11875.1|11874.2|11876.6|11875.9|11873.2|11872.4|559
1596734100000|2020-08-06 17:15:00|11874.9|11874|11869.1|11868.5|11875.5|11874.8|11868.1|11867.5|553
1596734400000|2020-08-06 17:20:00|11869.2|11868.6|11869.2|11868.6|11869.9|11869.3|11867.5|11866.9|399
1596734700000|2020-08-06 17:25:00|11869.3|11868.7|11872.7|11872.1|11873|11872.2|11868.3|11867.6|426
1596735000000|2020-08-06 17:30:00|11872.8|11872.2|11873.3|11872.7|11874.2|11873.6|11871.6|11871|467
1596735300000|2020-08-06 17:35:00|11873.2|11872.6|11876|11875.1|11876|11875.1|11873.2|11872.6|466
1596735600000|2020-08-06 17:40:00|11875.9|11875|11882.3|11881.7|11882.5|11881.7|11875.4|11874.7|691
1596735900000|2020-08-06 17:45:00|11882.1|11881.5|11892.9|11892.3|11894|11893.4|11880.7|11879.8|876
1596736200000|2020-08-06 17:50:00|11893|11892.4|11888.2|11887.3|11894.2|11893.5|11886.1|11885.3|653
1596736500000|2020-08-06 17:55:00|11888.3|11887.4|11879.1|11878.5|11888.3|11887.4|11877.9|11877|734
1596736800000|2020-08-06 18:00:00|11879.2|11878.6|11876.4|11875.5|11879.6|11878.7|11876.3|11875.4|618
1596737100000|2020-08-06 18:05:00|11876.2|11875.6|11873.1|11872.2|11876.2|11875.6|11871.5|11870.8|540
1596737400000|2020-08-06 18:10:00|11873|11872.1|11872.5|11871.9|11877.3|11876.4|11872.2|11871.4|515
1596737700000|2020-08-06 18:15:00|11872.8|11871.8|11872.7|11872.1|11876.2|11875.6|11870.6|11870|448
1596738000000|2020-08-06 18:20:00|11872.6|11871.7|11869.2|11868.3|11873|11872.4|11869|11868.2|418
1596738300000|2020-08-06 18:25:00|11869.1|11868.2|11869|11868.4|11870.9|11870.1|11868.1|11867.2|515
1596738600000|2020-08-06 18:30:00|11868.9|11868.3|11868.5|11867.6|11871|11870.3|11868|11867.4|390
1596738900000|2020-08-06 18:35:00|11868.7|11867.8|11872|11871.4|11872.4|11871.7|11867.5|11866.8|495
1596739200000|2020-08-06 18:40:00|11872.1|11871.5|11874.9|11874|11875.2|11874.6|11871.1|11870.3|445
1596739500000|2020-08-06 18:45:00|11875|11874.1|11875.1|11874.2|11875.2|11874.6|11871.9|11871|440
1596739800000|2020-08-06 18:50:00|11875.2|11874.6|11874.4|11873.8|11878|11877.1|11874.3|11873.5|415
1596740100000|2020-08-06 18:55:00|11874.3|11873.7|11874.5|11873.9|11876.1|11875.5|11871.7|11870.9|533
1596740400000|2020-08-06 19:00:00|11874.4|11873.8|11878.7|11878.1|11880.2|11879.5|11870.8|11870.1|614
1596740700000|2020-08-06 19:05:00|11878.6|11878|11872.7|11872.1|11879.1|11878.5|11871.3|11870.7|590
1596741000000|2020-08-06 19:10:00|11872.8|11872.2|11876|11875.1|11877.2|11876.4|11864.1|11862.4|923
1596741300000|2020-08-06 19:15:00|11875.8|11874.9|11875.9|11875.3|11880|11879.1|11873.9|11873.1|648
1596741600000|2020-08-06 19:20:00|11876|11875.4|11875.6|11874.7|11878.1|11877.2|11875.5|11874.6|580
1596741900000|2020-08-06 19:25:00|11875.4|11874.5|11873.2|11872.3|11875.6|11874.8|11871.4|11870.7|606
1596742200000|2020-08-06 19:30:00|11873.1|11872.2|11873|11872.1|11876.1|11875.4|11872|11871.3|515
1596742500000|2020-08-06 19:35:00|11873.1|11872.2|11871.5|11870.9|11873.6|11872.8|11870.4|11869.6|521
1596742800000|2020-08-06 19:40:00|11871.6|11870.7|11869.3|11868.4|11871.7|11870.8|11868.9|11868.1|440
1596743100000|2020-08-06 19:45:00|11869.6|11868.7|11868.1|11867.2|11870.5|11869.6|11865.9|11865|454
1596743400000|2020-08-06 19:50:00|11867.8|11866.9|11872.7|11871.8|11873.9|11873|11867.7|11866.9|498
1596743700000|2020-08-06 19:55:00|11872.8|11871.9|11875.2|11874.3|11875.3|11874.7|11871.2|11870.4|381
1596744000000|2020-08-06 20:00:00|11875.3|11874.4|11878.3|11877.4|11878.5|11877.6|11872.9|11872|370
1596744300000|2020-08-06 20:05:00|11878.2|11877.3|11879.4|11878.5|11879.7|11878.8|11876.2|11875.3|336
1596744600000|2020-08-06 20:10:00|11879.1|11878.2|11878.8|11878.2|11879.4|11878.7|11877.1|11876.3|362
1596744900000|2020-08-06 20:15:00|11878.9|11878.3|11880.2|11879.3|11880.6|11879.7|11878.5|11877.9|189
1596745200000|2020-08-06 20:20:00|11880.3|11879.4|11879.7|11878.8|11880.4|11879.5|11879.5|11878.6|97
1596745500000|2020-08-06 20:25:00|11879.6|11878.7|11879.6|11878.7|11880.5|11879.6|11878.2|11877.3|117
1596745800000|2020-08-06 20:30:00|11879.4|11878.5|11877.4|11876.5|11880.1|11879.2|11877.4|11876.5|225
1596746100000|2020-08-06 20:35:00|11877.3|11876.4|11875.8|11874.9|11878.5|11877.6|11874.6|11874|459
1596746400000|2020-08-06 20:40:00|11875.9|11875|11876.8|11875.9|11877.5|11876.8|11875.2|11874.4|197
1596746700000|2020-08-06 20:45:00|11876.7|11875.8|11875.8|11875.2|11877|11876.1|11875.7|11874.9|200
1596747000000|2020-08-06 20:50:00|11875.9|11875.3|11878.1|11877.2|11879|11878.2|11875.9|11875.1|300
1596747300000|2020-08-06 20:55:00|11878.3|11876.9|11877.4|11876.5|11879.3|11878|11877.3|11876.3|392
1596747600000|2020-08-06 21:00:00|11877.5|11876.6|11875.6|11869.6|11878.4|11876.7|11875.3|11869.3|76
1596747900000|2020-08-06 21:05:00|11876.4|11870.4|11877.2|11871.2|11877.6|11871.6|11874.8|11868.8|162
1596748200000|2020-08-06 21:10:00|11877.5|11871.5|11875.8|11869.8|11877.5|11871.5|11874.8|11868.8|475
1596748500000|2020-08-06 21:15:00|11876|11870|11877|11871|11879.1|11873.1|11875|11869|242
1596748800000|2020-08-06 21:20:00|11878.2|11872.2|11877.5|11871.5|11882|11876|11876.5|11870.5|269
1596749100000|2020-08-06 21:25:00|11877.6|11871.6|11879.2|11873.2|11880.1|11874.1|11876.9|11870.9|204
1596749400000|2020-08-06 21:30:00|11879.3|11873.3|11881|11875.3|11882.8|11876.8|11877.9|11872.7|412
1596749700000|2020-08-06 21:35:00|11881.5|11875.5|11880.1|11875.2|11882.7|11876.7|11878.9|11874.6|328
1596750000000|2020-08-06 21:40:00|11881|11875.3|11881|11875|11883.5|11877.5|11879.2|11874.6|274
1596750300000|2020-08-06 21:45:00|11881.3|11875.3|11880.3|11877.3|11883.2|11878|11879.5|11875.1|385
1596750600000|2020-08-06 21:50:00|11880.2|11877.4|11878.6|11876.9|11883|11878.3|11878.1|11876.6|290
1596750900000|2020-08-06 21:55:00|11878.4|11876.7|11879.7|11875.5|11881.2|11877.3|11877.9|11875.2|190
1596751200000|2020-08-06 22:00:00|11879.1|11876|11880.4|11879.5|11881.3|11879.6|11878.8|11876|414
1596751500000|2020-08-06 22:05:00|11880.3|11879.4|11879.2|11878.3|11880.7|11879.4|11878.9|11877.7|270
1596751800000|2020-08-06 22:10:00|11879.4|11878.2|11878.9|11877.7|11879.8|11878.6|11878.4|11877.2|229
1596752100000|2020-08-06 22:15:00|11878.7|11877.8|11877.8|11876.9|11879.5|11878.3|11877.7|11876.7|285
1596752400000|2020-08-06 22:20:00|11878|11876.8|11881.6|11880.7|11881.8|11880.7|11877.8|11876.8|319
1596752700000|2020-08-06 22:25:00|11881.7|11880.6|11882.2|11881.3|11882.4|11881.5|11881|11880.1|234
1596753000000|2020-08-06 22:30:00|11882.1|11881.2|11880.7|11879.8|11882.3|11881.3|11880.2|11879.3|207
1596753300000|2020-08-06 22:35:00|11880.8|11879.6|11880.2|11879.3|11880.9|11879.8|11879.5|11878.6|187
1596753600000|2020-08-06 22:40:00|11880.1|11879.2|11880.4|11879.5|11881.7|11880.6|11880.1|11879.2|160
1596753900000|2020-08-06 22:45:00|11880.6|11879.4|11881.1|11880.2|11881.2|11880.2|11879.8|11879.1|101
1596754200000|2020-08-06 22:50:00|11881|11880.1|11883.1|11882.2|11883.5|11882.6|11880.9|11880|160
1596754500000|2020-08-06 22:55:00|11883|11882.1|11881.8|11880.9|11883.7|11882.7|11881.4|11880.4|164
1596754800000|2020-08-06 23:00:00|11881.7|11880.8|11879.6|11878.7|11882|11881.2|11878.7|11877.8|215
1596755100000|2020-08-06 23:05:00|11879.7|11878.8|11880.7|11879.8|11881.4|11880.5|11879.1|11878.2|163
1596755400000|2020-08-06 23:10:00|11880.8|11879.9|11876.1|11875.2|11880.8|11879.9|11875.7|11874.8|289
1596755700000|2020-08-06 23:15:00|11876|11875.1|11875.8|11874.9|11876.3|11875.4|11875.4|11874.5|181
1596756000000|2020-08-06 23:20:00|11876|11875|11875.2|11874.3|11876|11875|11874|11873.1|264
1596756300000|2020-08-06 23:25:00|11875.1|11874.2|11875.7|11874.8|11876.2|11875.2|11875.1|11874.2|194
1596756600000|2020-08-06 23:30:00|11875.8|11874.9|11876.7|11875.8|11877.1|11876.2|11875.4|11874.5|155
1596756900000|2020-08-06 23:35:00|11876.8|11875.9|11876.4|11875.5|11876.8|11876.1|11875.2|11874.4|167
1596757200000|2020-08-06 23:40:00|11876.3|11875.4|11875.2|11874.3|11876.4|11875.5|11873.9|11873|239
1596757500000|2020-08-06 23:45:00|11875|11874.1|11874.2|11873.3|11875|11874.1|11873.4|11872.5|166
1596757800000|2020-08-06 23:50:00|11874.3|11873.4|11876.4|11875.5|11876.5|11875.7|11873.7|11872.9|280
1596758100000|2020-08-06 23:55:00|11876|11875.1|11875.7|11875.1|11876.8|11875.9|11874.7|11873.8|253
1596758400000|2020-08-07 00:00:00|11875.8|11875.2|11876|11875.1|11876.5|11875.7|11872.3|11871.5|440
1596758700000|2020-08-07 00:05:00|11875.9|11875|11877.9|11877|11878.5|11877.7|11875.1|11874.4|274
1596759000000|2020-08-07 00:10:00|11878|11877.1|11875.9|11875.3|11878.7|11877.8|11875|11874.2|233
1596759300000|2020-08-07 00:15:00|11876|11875.4|11877.8|11876.9|11878.7|11878|11876|11875.4|240
1596759600000|2020-08-07 00:20:00|11877.9|11877|11875.8|11875.2|11879.2|11878.4|11875.7|11875|348
1596759900000|2020-08-07 00:25:00|11875.9|11875.3|11878.4|11877.5|11878.4|11877.6|11875.9|11875.1|274
1596760200000|2020-08-07 00:30:00|11878.2|11877.3|11882.1|11881.5|11882.3|11881.6|11877.6|11876.7|388
1596760500000|2020-08-07 00:35:00|11882.2|11881.6|11879.3|11878.7|11882.3|11881.7|11877.3|11876.4|327
1596760800000|2020-08-07 00:40:00|11879.2|11878.6|11875.2|11874.3|11879.3|11878.7|11875|11874.2|346
1596761100000|2020-08-07 00:45:00|11875|11874.4|11874.8|11873.9|11877.3|11876.5|11873.5|11872.9|289
1596761400000|2020-08-07 00:50:00|11874.7|11873.8|11872.1|11871.2|11876.2|11875.5|11872|11871.1|477
1596761700000|2020-08-07 00:55:00|11872.2|11871.3|11874.7|11873.8|11875.2|11874.4|11872.1|11871.2|457
1596762000000|2020-08-07 01:00:00|11874.6|11874|11870.9|11870|11875.1|11874.3|11870.3|11869.4|552
1596762300000|2020-08-07 01:05:00|11871.1|11870.2|11871.2|11870.3|11872.9|11872|11870.8|11869.9|406
1596762600000|2020-08-07 01:10:00|11871.3|11870.4|11873.3|11872.4|11874.4|11873.5|11871.1|11870.2|460
1596762900000|2020-08-07 01:15:00|11873.1|11872.2|11873.2|11872.3|11874|11873.1|11868.6|11868|478
1596763200000|2020-08-07 01:20:00|11873|11872.1|11870.9|11870|11873.8|11872.9|11870.2|11869.3|393
1596763500000|2020-08-07 01:25:00|11870.8|11869.9|11869.3|11868.4|11870.9|11870|11866.8|11866|588
1596763800000|2020-08-07 01:30:00|11869.4|11868.5|11869.9|11869.3|11872.5|11871.7|11867.4|11866.6|518
1596764100000|2020-08-07 01:35:00|11870.1|11869.2|11866.4|11865.5|11871.1|11870.3|11863.8|11862.9|659
1596764400000|2020-08-07 01:40:00|11866.3|11865.4|11865.2|11864.3|11867.8|11866.9|11864.9|11864|438
1596764700000|2020-08-07 01:45:00|11865.3|11864.4|11868.3|11867.4|11868.4|11867.7|11864.8|11863.9|492
1596765000000|2020-08-07 01:50:00|11868.4|11867.5|11868.9|11868|11870.4|11869.5|11867.7|11866.9|464
1596765300000|2020-08-07 01:55:00|11868.8|11867.9|11869.1|11868.2|11869.6|11868.7|11867.1|11866.2|366
1596765600000|2020-08-07 02:00:00|11869|11868.1|11869|11868.1|11869.7|11868.8|11867.1|11866.2|350
1596765900000|2020-08-07 02:05:00|11869.2|11868.3|11868.4|11867.5|11869.3|11868.6|11867.4|11866.5|386
1596766200000|2020-08-07 02:10:00|11868.1|11867.3|11865.8|11864.9|11868.4|11867.5|11864.4|11863.7|450
1596766500000|2020-08-07 02:15:00|11865.7|11865.1|11863.9|11863|11866|11865.2|11862.9|11862.2|437
1596766800000|2020-08-07 02:20:00|11864|11863.1|11864.7|11864.1|11866.1|11865.3|11863.6|11863|341
1596767100000|2020-08-07 02:25:00|11864.8|11863.9|11847.2|11846.3|11864.8|11863.9|11846.5|11845.3|753
1596767400000|2020-08-07 02:30:00|11847.6|11846.7|11851.4|11850.8|11851.6|11850.9|11846.3|11845.4|903
1596767700000|2020-08-07 02:35:00|11851.3|11850.7|11849.4|11848.5|11851.7|11851|11847.4|11846.5|630
1596768000000|2020-08-07 02:40:00|11849.3|11848.7|11849.8|11848.9|11850.5|11849.8|11847.7|11846.9|514
1596768300000|2020-08-07 02:45:00|11849.9|11849|11848.2|11847.3|11849.9|11849|11846.7|11845.9|505
1596768600000|2020-08-07 02:50:00|11848|11847.4|11838.8|11837.9|11848.3|11847.6|11836.8|11835.9|706
1596768900000|2020-08-07 02:55:00|11838.9|11838|11839.1|11838.2|11842.5|11841.6|11832.6|11831.6|725
1596769200000|2020-08-07 03:00:00|11839.2|11838.3|11840.9|11840|11841.1|11840.2|11837.7|11836.9|705
1596769500000|2020-08-07 03:05:00|11841|11840.1|11838.8|11837.9|11841.4|11840.5|11838.2|11837.3|521
1596769800000|2020-08-07 03:10:00|11838.7|11837.8|11837.3|11836.4|11839.1|11838.2|11833|11832.1|564
1596770100000|2020-08-07 03:15:00|11837.4|11836.5|11838.2|11837.3|11838.9|11838.2|11836.2|11835.3|357
1596770400000|2020-08-07 03:20:00|11838.1|11837.2|11836.9|11836|11838.3|11837.4|11835|11834.2|387
1596770700000|2020-08-07 03:25:00|11836.8|11835.9|11828.6|11827.7|11837.2|11836.3|11827.2|11826.3|520
1596771000000|2020-08-07 03:30:00|11828.7|11827.8|11830.8|11829.9|11834.5|11833.6|11828.4|11827.6|623
1596771300000|2020-08-07 03:35:00|11831|11830.1|11825.4|11824.5|11831.1|11830.2|11825.1|11824.3|568
1596771600000|2020-08-07 03:40:00|11825.3|11824.4|11826.4|11825.5|11829|11828.1|11824.7|11823.8|610
1596771900000|2020-08-07 03:45:00|11826.6|11825.7|11830.5|11829.9|11831|11830.2|11826.2|11825.4|561
1596772200000|2020-08-07 03:50:00|11830.6|11830|11828.2|11827.3|11831.1|11830.4|11827.1|11826.2|432
1596772500000|2020-08-07 03:55:00|11828.3|11827.4|11826.8|11825.9|11829.1|11828.2|11823.6|11822.7|507
1596772800000|2020-08-07 04:00:00|11826.9|11826|11825.2|11824.3|11828.4|11827.5|11820.1|11819.3|744
1596773100000|2020-08-07 04:05:00|11825.1|11824.2|11833.7|11833.1|11833.9|11833.2|11823.2|11822.3|680
1596773400000|2020-08-07 04:10:00|11834|11833.3|11831.9|11831|11835.8|11834.9|11831|11830.2|550
1596773700000|2020-08-07 04:15:00|11831.8|11830.9|11833.2|11832.3|11833.5|11832.6|11830.2|11829.3|310
1596774000000|2020-08-07 04:20:00|11833.1|11832.2|11835.3|11834.4|11835.4|11834.5|11831.3|11830.4|282
1596774300000|2020-08-07 04:25:00|11835.2|11834.3|11831.4|11830.5|11835.3|11834.4|11830.7|11829.9|395
1596774600000|2020-08-07 04:30:00|11831.3|11830.4|11835.2|11834.3|11836.3|11835.4|11831.3|11830.4|304
1596774900000|2020-08-07 04:35:00|11835.1|11834.2|11836.2|11835.3|11836.4|11835.7|11834.2|11833.3|335
1596775200000|2020-08-07 04:40:00|11836.3|11835.4|11836|11835.4|11837.2|11836.4|11833.8|11832.9|352
1596775500000|2020-08-07 04:45:00|11836.2|11835.3|11835.7|11834.8|11837.6|11836.9|11835.4|11834.7|287
1596775800000|2020-08-07 04:50:00|11835.6|11834.7|11837|11836.4|11837.4|11836.7|11835.6|11834.7|242
1596776100000|2020-08-07 04:55:00|11837.1|11836.5|11835.6|11835|11838.3|11837.4|11835.5|11834.7|296
1596776400000|2020-08-07 05:00:00|11835.7|11835.1|11835.4|11834.5|11836.7|11836.1|11834.3|11833.5|374
1596776700000|2020-08-07 05:05:00|11835.3|11834.8|11830.9|11830|11836.1|11835.3|11830.9|11830|332
1596777000000|2020-08-07 05:10:00|11831|11830.1|11833.7|11832.8|11834.2|11833.3|11830.6|11829.7|440
1596777300000|2020-08-07 05:15:00|11834.1|11833.2|11834.2|11833.3|11836.3|11835.4|11833.5|11832.6|395
1596777600000|2020-08-07 05:20:00|11834.3|11833.4|11838.2|11837.3|11838.7|11837.8|11834.3|11833.4|449
1596777900000|2020-08-07 05:25:00|11838.3|11837.4|11838|11837.1|11838.5|11837.8|11836.1|11835.3|281
1596778200000|2020-08-07 05:30:00|11838.1|11837.2|11838.7|11837.8|11839.3|11838.5|11836.7|11835.8|380
1596778500000|2020-08-07 05:35:00|11838.6|11837.7|11839.1|11838.2|11841|11840.2|11838.2|11837.3|333
1596778800000|2020-08-07 05:40:00|11839|11838.1|11843.3|11842.4|11843.3|11842.4|11838.7|11837.8|334
1596779100000|2020-08-07 05:45:00|11843.4|11842.5|11844.8|11843.9|11845.5|11844.6|11841.7|11841|425
1596779400000|2020-08-07 05:50:00|11844.7|11844.1|11843.4|11842.5|11845.5|11844.6|11843.1|11842.4|337
1596779700000|2020-08-07 05:55:00|11843|11842.4|11843.4|11842.5|11844.2|11843.4|11842.6|11841.7|277
1596780000000|2020-08-07 06:00:00|11843.5|11842.4|11843.6|11842.7|11846.1|11845.2|11842.6|11841.8|492
1596780300000|2020-08-07 06:05:00|11843.5|11842.6|11843.6|11842.7|11847.7|11847|11843.4|11842.5|504
1596780600000|2020-08-07 06:10:00|11843.5|11842.6|11840.2|11839.3|11845.4|11844.7|11839.2|11838.4|492
1596780900000|2020-08-07 06:15:00|11840.3|11839.4|11846.6|11846|11847.8|11847.1|11839.6|11838.8|641
1596781200000|2020-08-07 06:20:00|11846.8|11845.9|11842.2|11841.3|11848.3|11847.5|11842.1|11841.3|526
1596781500000|2020-08-07 06:25:00|11842.1|11841.2|11846.7|11846.1|11847.3|11846.7|11841.6|11840.9|482
1596781800000|2020-08-07 06:30:00|11846.8|11846.2|11844.7|11844.1|11847.3|11846.7|11842.6|11842|414
1596782100000|2020-08-07 06:35:00|11844.6|11844|11844.2|11843.6|11846|11845.1|11842.8|11842.2|493
1596782400000|2020-08-07 06:40:00|11844.4|11843.5|11841.6|11840.7|11845.5|11844.7|11839.7|11838.9|518
1596782700000|2020-08-07 06:45:00|11841.7|11840.8|11838.5|11837.9|11842.9|11842|11837.1|11836.5|564
1596783000000|2020-08-07 06:50:00|11838.4|11837.8|11843.9|11843.3|11843.9|11843.3|11836.8|11836.2|461
1596783300000|2020-08-07 06:55:00|11844|11843.4|11831.8|11830.9|11844.1|11843.4|11830.5|11829.7|904
1596783600000|2020-08-07 07:00:00|11831.7|11831.1|11838.5|11837.9|11844|11843.2|11831.7|11831.1|959
1596783900000|2020-08-07 07:05:00|11838.3|11837.7|11843.1|11842.5|11845.2|11844.5|11838.2|11837.4|753
1596784200000|2020-08-07 07:10:00|11842.9|11842.3|11846.8|11845.9|11846.8|11846.1|11841.6|11840.9|703
1596784500000|2020-08-07 07:15:00|11846.9|11846.3|11846.8|11845.9|11851|11850.4|11846.6|11845.9|680
1596784800000|2020-08-07 07:20:00|11846.7|11845.8|11845.6|11845|11846.8|11846.1|11842.5|11841.8|591
1596785100000|2020-08-07 07:25:00|11845.5|11844.9|11839.1|11838.5|11846.3|11845.5|11837.8|11836.9|618
1596785400000|2020-08-07 07:30:00|11839.4|11838.8|11840.6|11840|11841.8|11840.9|11837|11836.3|732
1596785700000|2020-08-07 07:35:00|11840.5|11839.9|11837|11836.1|11840.8|11840.2|11835.6|11834.8|631
1596786000000|2020-08-07 07:40:00|11837.1|11836.2|11841.7|11840.8|11845|11844.4|11836.6|11835.8|611
1596786300000|2020-08-07 07:45:00|11841.3|11840.7|11839.3|11838.4|11842|11841.2|11837.4|11836.6|700
1596786600000|2020-08-07 07:50:00|11839.4|11838.5|11835.8|11835.2|11840.4|11839.7|11834.2|11833.4|704
1596786900000|2020-08-07 07:55:00|11835.9|11835.3|11840.8|11840.2|11842.2|11841.6|11834.1|11833.4|631
1596787200000|2020-08-07 08:00:00|11840.7|11840.1|11827|11826.1|11840.7|11840.1|11826|11825.4|1022
1596787500000|2020-08-07 08:05:00|11826.8|11826.2|11824.5|11823.6|11828.1|11827.2|11824.3|11823.6|835
1596787800000|2020-08-07 08:10:00|11824.6|11823.7|11828|11827.4|11829.4|11828.5|11821.5|11820.8|714
1596788100000|2020-08-07 08:15:00|11828.3|11827.5|11833.3|11832.4|11833.5|11832.6|11827.5|11826.7|777
1596788400000|2020-08-07 08:20:00|11833.1|11832.5|11832.5|11831.9|11834.3|11833.7|11830.8|11830|606
1596788700000|2020-08-07 08:25:00|11832.3|11831.7|11830.2|11829.3|11834.3|11833.6|11830.2|11829.3|597
1596789000000|2020-08-07 08:30:00|11830.3|11829.4|11825.9|11825|11831.7|11831|11823|11822.3|698
1596789300000|2020-08-07 08:35:00|11825.7|11825.1|11827.7|11826.8|11830|11829.1|11825.4|11824.6|699
1596789600000|2020-08-07 08:40:00|11827.8|11827.2|11829.2|11828.3|11832.7|11831.9|11826.9|11826.1|604
1596789900000|2020-08-07 08:45:00|11829.1|11828.2|11829.7|11828.8|11830.9|11830.1|11827.7|11827.1|482
1596790200000|2020-08-07 08:50:00|11829.9|11829.3|11830.8|11830.2|11833.3|11832.7|11827.9|11827.3|582
1596790500000|2020-08-07 08:55:00|11830.7|11830.1|11833.1|11832.5|11833.2|11832.6|11828.6|11827.9|552
1596790800000|2020-08-07 09:00:00|11833.3|11832.7|11826.9|11826|11836.7|11836.1|11826.7|11825.9|683
1596791100000|2020-08-07 09:05:00|11826.8|11825.9|11827|11826.1|11828.1|11827.5|11821|11820.2|703
1596791400000|2020-08-07 09:10:00|11826.9|11826|11824.4|11823.5|11826.9|11826.2|11814.3|11813.3|655
1596791700000|2020-08-07 09:15:00|11824.6|11823.7|11825.2|11824.3|11827.9|11827|11821.6|11820.8|642
1596792000000|2020-08-07 09:20:00|11824.6|11824.6|11827.1|11826.5|11828.3|11827.7|11823.3|11822.4|634
1596792300000|2020-08-07 09:25:00|11827.2|11826.6|11825.6|11824.7|11827.7|11827.1|11823.6|11822.8|613
1596792600000|2020-08-07 09:30:00|11825.2|11824.6|11819.9|11819.3|11825.2|11824.6|11819.6|11818.9|657
1596792900000|2020-08-07 09:35:00|11819.8|11819.2|11813.8|11812.9|11820.2|11819.6|11809.7|11809|810
1596793200000|2020-08-07 09:40:00|11813.9|11813|11814.2|11813.3|11815|11814.2|11811|11810.3|635
1596793500000|2020-08-07 09:45:00|11814.6|11813.7|11812.9|11812.3|11816.3|11815.6|11812.8|11812.1|581
1596793800000|2020-08-07 09:50:00|11813|11812.4|11817.5|11816.9|11817.7|11817|11811.5|11810.9|526
1596794100000|2020-08-07 09:55:00|11817.4|11816.8|11817.6|11817|11817.9|11817.3|11814|11813.1|531
1596794400000|2020-08-07 10:00:00|11817.3|11816.7|11816.5|11815.9|11819|11818.4|11813|11812.2|540
1596794700000|2020-08-07 10:05:00|11816.4|11815.8|11817.6|11816.7|11820.6|11819.8|11814.7|11814.1|502
1596795000000|2020-08-07 10:10:00|11817.7|11817.1|11816.6|11816|11817.7|11817.1|11813.3|11812.6|581
1596795300000|2020-08-07 10:15:00|11816.5|11815.9|11815.5|11814.9|11819.6|11818.9|11814.9|11814.3|620
1596795600000|2020-08-07 10:20:00|11815.3|11814.7|11822.7|11822.1|11824.3|11823.7|11814.6|11814|495
1596795900000|2020-08-07 10:25:00|11822.8|11822.2|11815.1|11814.2|11824.4|11823.7|11813|11812.1|664
1596796200000|2020-08-07 10:30:00|11815|11814.1|11815.2|11814.3|11817.3|11816.7|11813.6|11813|520
1596796500000|2020-08-07 10:35:00|11815.1|11814.2|11818.1|11817.5|11819.7|11819.1|11815|11814.2|540
1596796800000|2020-08-07 10:40:00|11818.2|11817.6|11821.1|11820.5|11822.3|11821.7|11817.4|11816.8|566
1596797100000|2020-08-07 10:45:00|11821.3|11820.4|11820|11819.4|11822.8|11822.2|11817.9|11817.3|712
1596797400000|2020-08-07 10:50:00|11820.3|11819.7|11822.1|11821.5|11823|11822.4|11818.7|11818.1|535
1596797700000|2020-08-07 10:55:00|11822.2|11821.6|11823.3|11822.7|11823.4|11822.7|11819.8|11819.2|636
1596798000000|2020-08-07 11:00:00|11823.2|11822.6|11821.6|11821|11823.9|11823.1|11817.8|11817.2|695
1596798300000|2020-08-07 11:05:00|11821.7|11821.1|11822.6|11822|11824.6|11824|11821.3|11820.7|387
1596798600000|2020-08-07 11:10:00|11822.5|11821.9|11822.1|11821.5|11823.4|11822.6|11818.7|11818.1|485
1596798900000|2020-08-07 11:15:00|11822.2|11821.3|11820.4|11819.5|11824.8|11824.1|11819.6|11819|430
1596799200000|2020-08-07 11:20:00|11820.2|11819.6|11820.2|11819.6|11823.2|11822.6|11819.9|11819.1|491
1596799500000|2020-08-07 11:25:00|11820.1|11819.5|11817.5|11816.6|11821|11820.4|11815.1|11814.5|569
1596799800000|2020-08-07 11:30:00|11817.3|11816.7|11820.3|11819.7|11820.4|11819.8|11816|11815.4|548
1596800100000|2020-08-07 11:35:00|11820.4|11819.8|11815.8|11815.2|11822.2|11821.5|11815.8|11815.1|508
1596800400000|2020-08-07 11:40:00|11815.7|11815.1|11814.2|11813.3|11815.8|11815.1|11810.6|11810|699
1596800700000|2020-08-07 11:45:00|11814|11813.4|11813.7|11812.8|11814.7|11814.1|11811.4|11810.7|578
1596801000000|2020-08-07 11:50:00|11813.6|11812.7|11813.6|11813|11817|11816.3|11813.2|11812.6|519
1596801300000|2020-08-07 11:55:00|11813.5|11812.9|11818.1|11817.5|11819.6|11819|11812.1|11811.3|707
1596801600000|2020-08-07 12:00:00|11818.3|11817.7|11815.4|11814.8|11820.9|11820.3|11814.3|11813.7|697
1596801900000|2020-08-07 12:05:00|11815.3|11814.7|11815.4|11814.8|11818.2|11817.6|11815|11814.4|434
1596802200000|2020-08-07 12:10:00|11815.5|11814.9|11817|11816.4|11818.1|11817.5|11813|11812.4|430
1596802500000|2020-08-07 12:15:00|11816.9|11816.3|11811.8|11811.2|11818.4|11817.8|11811.3|11810.5|442
1596802800000|2020-08-07 12:20:00|11811.7|11811.1|11819.2|11818.6|11820|11819.4|11811.3|11810.6|653
1596803100000|2020-08-07 12:25:00|11819.1|11818.5|11826.2|11820.2|11828.8|11825.4|11819|11818.4|860
1596803400000|2020-08-07 12:30:00|11827.4|11821.4|11824.9|11824|11830.1|11829.2|11803|11801.3|1910
1596803700000|2020-08-07 12:35:00|11825|11824.1|11820.2|11819.3|11825.5|11824.6|11813.6|11812.7|1475
1596804000000|2020-08-07 12:40:00|11820.4|11819.5|11841.4|11840.5|11846.1|11845.2|11820.4|11819.5|1546
1596804300000|2020-08-07 12:45:00|11841.5|11840.6|11837.6|11836.7|11842.9|11842|11835|11834.3|1224
1596804600000|2020-08-07 12:50:00|11837.7|11836.8|11842.4|11841.5|11844.8|11844.1|11835.8|11834.9|1002
1596804900000|2020-08-07 12:55:00|11842.6|11841.7|11831.6|11830.7|11842.8|11841.9|11831.1|11830.2|884
1596805200000|2020-08-07 13:00:00|11831.5|11830.6|11828.2|11827.6|11833.6|11832.8|11826.5|11825.9|998
1596805500000|2020-08-07 13:05:00|11828.3|11827.7|11811.5|11810.6|11828.6|11828|11811.1|11810.2|1062
1596805800000|2020-08-07 13:10:00|11811.6|11810.7|11805.2|11804.3|11812.4|11811.5|11796.3|11794.8|1461
1596806100000|2020-08-07 13:15:00|11805|11804.4|11784.9|11784|11807.9|11807.1|11782|11780.6|1288
1596806400000|2020-08-07 13:20:00|11785|11784.1|11774.8|11773.9|11789.4|11788.6|11774.5|11773.7|1125
1596806700000|2020-08-07 13:25:00|11774.7|11773.8|11771.2|11770.3|11781.3|11780.5|11768.5|11767.6|1185
1596807000000|2020-08-07 13:30:00|11771|11770.1|11779.4|11778.5|11780.1|11779.2|11769.6|11768.7|1300
1596807300000|2020-08-07 13:35:00|11779.5|11778.6|11770.8|11769.9|11779.5|11778.7|11770.2|11769.3|1232
1596807600000|2020-08-07 13:40:00|11770.9|11770|11770.8|11770.2|11775.6|11774.9|11767.9|11767.1|1414
1596807900000|2020-08-07 13:45:00|11771.1|11770.3|11769.3|11768.7|11773.4|11772.6|11765.1|11764.4|1363
1596808200000|2020-08-07 13:50:00|11769.4|11768.8|11768.1|11767.5|11770.5|11769.9|11764.8|11764.2|1075
1596808500000|2020-08-07 13:55:00|11768.2|11767.6|11773.3|11772.4|11773.9|11773.3|11766.6|11766|967
1596808800000|2020-08-07 14:00:00|11773.4|11772.5|11764.4|11763.5|11774|11773.1|11760.3|11759.5|1292
1596809100000|2020-08-07 14:05:00|11763.9|11763.3|11762.8|11762.2|11765.9|11765|11755.8|11755.1|1247
1596809400000|2020-08-07 14:10:00|11762.6|11762|11764.3|11763.7|11766.5|11765.9|11760.4|11759.8|1042
1596809700000|2020-08-07 14:15:00|11764.4|11763.8|11760.8|11760.2|11765.2|11764.6|11756.9|11756.3|928
1596810000000|2020-08-07 14:20:00|11761.2|11760.6|11758.1|11757.5|11761.2|11760.6|11755.7|11754.9|930
1596810300000|2020-08-07 14:25:00|11757.9|11757.3|11763.5|11762.9|11764.2|11763.6|11756.1|11755.5|952
1596810600000|2020-08-07 14:30:00|11763.6|11762.7|11774.1|11773.5|11777.8|11777|11763|11762.4|1238
1596810900000|2020-08-07 14:35:00|11774.3|11773.2|11775.3|11774.4|11777.4|11776.6|11767.9|11767.3|961
1596811200000|2020-08-07 14:40:00|11775.2|11774.7|11778.6|11777.7|11780.2|11779.6|11773.2|11772.6|877
1596811500000|2020-08-07 14:45:00|11778.4|11777.8|11783|11782.1|11784.9|11784|11776.4|11775.8|1000
1596811800000|2020-08-07 14:50:00|11782.9|11782|11787.8|11787.2|11788.3|11787.7|11779.8|11779|1074
1596812100000|2020-08-07 14:55:00|11787.9|11787.3|11788.9|11788|11790.9|11790.3|11786|11785.4|1054
1596812400000|2020-08-07 15:00:00|11789|11788.1|11787.1|11786.5|11789.3|11788.7|11783.7|11783.1|1029
1596812700000|2020-08-07 15:05:00|11787.3|11786.4|11794|11793.4|11794.7|11794|11783.9|11783.2|781
1596813000000|2020-08-07 15:10:00|11793.9|11793.3|11786.9|11786.3|11797.3|11796.6|11786.6|11786|1023
1596813300000|2020-08-07 15:15:00|11787|11786.4|11787.3|11786.4|11793.1|11792.5|11786.2|11785.5|935
1596813600000|2020-08-07 15:20:00|11787.2|11786.6|11787.2|11786.6|11791.4|11790.5|11786|11785.3|722
1596813900000|2020-08-07 15:25:00|11787.1|11786.5|11790.4|11789.5|11792.3|11791.7|11786.2|11785.6|665
1596814200000|2020-08-07 15:30:00|11790.5|11789.9|11787.2|11786.3|11791.8|11791.2|11785.3|11784.7|765
1596814500000|2020-08-07 15:35:00|11787.5|11786.9|11790.2|11789.6|11791|11790.3|11785.1|11784.5|750
1596814800000|2020-08-07 15:40:00|11790.3|11789.7|11788.7|11788.1|11791.8|11791.2|11786.1|11785.5|680
1596815100000|2020-08-07 15:45:00|11789|11788.4|11781.8|11781.2|11789.7|11789.1|11780.5|11779.7|731
1596815400000|2020-08-07 15:50:00|11781.7|11781.1|11776.5|11775.9|11782|11781.4|11774.5|11773.9|769
1596815700000|2020-08-07 15:55:00|11776.4|11775.8|11775.7|11775.1|11778.3|11777.7|11774.1|11773.5|668
1596816000000|2020-08-07 16:00:00|11775.6|11775|11780.9|11780.3|11781|11780.4|11775.4|11774.8|678
1596816300000|2020-08-07 16:05:00|11781.1|11780.2|11779.6|11779|11782|11781.4|11778.5|11777.9|545
1596816600000|2020-08-07 16:10:00|11779.7|11779.1|11779.5|11778.9|11781.2|11780.6|11778.7|11778.1|465
1596816900000|2020-08-07 16:15:00|11779.4|11778.8|11780.1|11779.5|11781|11780.4|11778.2|11777.6|382
1596817200000|2020-08-07 16:20:00|11780|11779.4|11778.1|11777.5|11781|11780.4|11773.1|11772.5|569
1596817500000|2020-08-07 16:25:00|11778|11777.4|11777.4|11776.5|11779.2|11778.5|11774.1|11773.2|586
1596817800000|2020-08-07 16:30:00|11777.3|11776.7|11776|11775.4|11777.6|11777|11774.1|11773.3|568
1596818100000|2020-08-07 16:35:00|11776.1|11775.5|11778.2|11777.6|11779.9|11779.3|11774.1|11773.5|570
1596818400000|2020-08-07 16:40:00|11778.5|11777.9|11772.8|11772.2|11779.2|11778.4|11772.6|11771.9|376
1596818700000|2020-08-07 16:45:00|11772.7|11772.1|11771|11770.4|11775.7|11775.1|11770.8|11770.2|475
1596819000000|2020-08-07 16:50:00|11771.1|11770.5|11772|11771.4|11773|11772.4|11768.4|11767.8|519
1596819300000|2020-08-07 16:55:00|11772.1|11771.5|11769.6|11768.7|11773.7|11773.1|11769.1|11768.5|635
1596819600000|2020-08-07 17:00:00|11769.4|11768.8|11771.8|11771.2|11774.1|11773.5|11768.7|11768.1|652
1596819900000|2020-08-07 17:05:00|11771.7|11771.1|11771.3|11770.4|11772.3|11771.7|11766.8|11766.2|693
1596820200000|2020-08-07 17:10:00|11771.5|11770.6|11772.6|11771.7|11772.8|11772.1|11769.3|11768.7|626
1596820500000|2020-08-07 17:15:00|11772.7|11771.8|11771.5|11770.6|11772.8|11772|11770.3|11769.7|489
1596820800000|2020-08-07 17:20:00|11771.3|11770.7|11772|11771.1|11775|11774.3|11771|11770.4|705
1596821100000|2020-08-07 17:25:00|11772.1|11771.4|11773.7|11773.1|11776|11775.3|11771.9|11771.3|454
1596821400000|2020-08-07 17:30:00|11773.8|11773.2|11774.4|11773.8|11775.8|11775.2|11773.5|11772.9|486
1596821700000|2020-08-07 17:35:00|11774.9|11774|11774.9|11774|11777.5|11776.9|11774.2|11773.6|516
1596822000000|2020-08-07 17:40:00|11774.7|11774.1|11775.9|11775.3|11776.4|11775.8|11771.9|11771.3|421
1596822300000|2020-08-07 17:45:00|11776|11775.4|11778.9|11778.3|11780|11779.3|11775.2|11774.6|516
1596822600000|2020-08-07 17:50:00|11779|11778.4|11780.2|11779.6|11780.7|11780.1|11777.8|11777.1|486
1596822900000|2020-08-07 17:55:00|11780.3|11779.7|11781.6|11781|11782.5|11781.9|11779.1|11778.5|370
1596823200000|2020-08-07 18:00:00|11781.4|11780.8|11783.5|11782.9|11784.3|11783.7|11780.6|11779.9|453
1596823500000|2020-08-07 18:05:00|11783.6|11783|11782.2|11781.6|11784.6|11784|11781.3|11780.7|464
1596823800000|2020-08-07 18:10:00|11782.1|11781.5|11782.7|11782.1|11783.9|11783.2|11781.6|11781|416
1596824100000|2020-08-07 18:15:00|11782.8|11782.2|11780.2|11779.6|11784.3|11783.7|11780.2|11779.6|497
1596824400000|2020-08-07 18:20:00|11780|11779.4|11781.3|11780.7|11781.3|11780.7|11778.7|11778|401
1596824700000|2020-08-07 18:25:00|11781.2|11780.6|11783.3|11782.7|11784.2|11783.6|11781|11780.4|376
1596825000000|2020-08-07 18:30:00|11783|11782.4|11784.6|11784|11786.4|11785.6|11783|11782.4|447
1596825300000|2020-08-07 18:35:00|11784.7|11784.1|11782.3|11781.7|11784.7|11784.1|11782.2|11781.6|366
1596825600000|2020-08-07 18:40:00|11782.4|11781.8|11783.8|11783.2|11784.7|11784.1|11782|11781.4|398
1596825900000|2020-08-07 18:45:00|11783.7|11783.1|11781.7|11780.8|11784.5|11783.8|11781.3|11780.6|430
1596826200000|2020-08-07 18:50:00|11781.8|11781.1|11782.7|11782.1|11783.9|11783.1|11781.6|11781|319
1596826500000|2020-08-07 18:55:00|11782.6|11782|11781.5|11780.6|11784.3|11783.6|11781.3|11780.5|420
1596826800000|2020-08-07 19:00:00|11781.1|11780.5|11784.2|11783.6|11785.2|11784.6|11780.8|11780.1|452
1596827100000|2020-08-07 19:05:00|11784.1|11783.5|11784.1|11783.5|11784.9|11784.1|11782.7|11782|447
1596827400000|2020-08-07 19:10:00|11783.8|11783.2|11783.2|11782.6|11785|11784.3|11781.7|11781.1|568
1596827700000|2020-08-07 19:15:00|11783.3|11782.7|11782.3|11781.7|11784|11783.2|11781.5|11780.9|485
1596828000000|2020-08-07 19:20:00|11782.2|11781.6|11783.7|11782.8|11785|11784.2|11781.7|11780.9|278
1596828300000|2020-08-07 19:25:00|11783.6|11783|11783.2|11782.6|11785.1|11784.5|11782.7|11782|385
1596828600000|2020-08-07 19:30:00|11783.1|11782.5|11782.3|11781.4|11784.9|11784|11780.6|11779.9|458
1596828900000|2020-08-07 19:35:00|11782.2|11781.6|11781.8|11781.2|11782.9|11782.1|11781.1|11780.4|425
1596829200000|2020-08-07 19:40:00|11781.7|11781.1|11783.4|11782.5|11783.5|11782.8|11780.5|11779.8|369
1596829500000|2020-08-07 19:45:00|11783.2|11782.3|11784.3|11783.7|11784.4|11783.8|11782.2|11781.4|235
1596829800000|2020-08-07 19:50:00|11784.4|11783.8|11786.4|11785.8|11786.8|11786.1|11783|11782.2|284
1596830100000|2020-08-07 19:55:00|11786.3|11785.7|11789.3|11788.4|11789.5|11788.7|11786.1|11785.3|451
1596830400000|2020-08-07 20:00:00|11789.1|11788.2|11787.7|11786.8|11789.3|11788.6|11785.9|11785|472
1596830700000|2020-08-07 20:05:00|11787.6|11786.7|11786.8|11785.9|11788.2|11787.3|11785.9|11785|382
1596831000000|2020-08-07 20:10:00|11786.9|11786|11785|11784.1|11787.4|11786.6|11784.9|11784|217
1596831300000|2020-08-07 20:15:00|11785.1|11784.2|11785.5|11784.6|11785.7|11784.8|11784.7|11783.8|186
1596831600000|2020-08-07 20:20:00|11785.4|11784.5|11786.1|11785.5|11787.3|11786.5|11785.2|11784.3|293
1596831900000|2020-08-07 20:25:00|11786.3|11785.4|11784.8|11783.9|11786.5|11785.6|11784.7|11783.9|234
1596832200000|2020-08-07 20:30:00|11784.9|11784|11787.3|11786.4|11787.5|11786.7|11784.8|11783.9|181
1596832500000|2020-08-07 20:35:00|11787.1|11786.5|11787.1|11786.2|11787.5|11786.7|11786.7|11785.8|150
1596832800000|2020-08-07 20:40:00|11786.9|11786.3|11785.7|11784.8|11786.9|11786.3|11785.6|11784.8|197
1596833100000|2020-08-07 20:45:00|11785.6|11784.7|11787.1|11786.2|11787.4|11786.5|11785.6|11784.7|230
1596833400000|2020-08-07 20:50:00|11786.9|11786|11786.3|11785.4|11787.3|11786.5|11785.9|11785|276
1596833700000|2020-08-07 20:55:00|11786.6|11785.7|11786.2|11785.3|11789.9|11787.1|11786.1|11783.8|301
1597003200000|2020-08-09 20:00:00|11795.4|11783.4|11794.7|11782.7|11795.7|11785.7|11792.7|11782.1|11
1597003500000|2020-08-09 20:05:00|11793.6|11781.6|11794.7|11782.7|11794.7|11784.8|11792.8|11781.6|6
1597003800000|2020-08-09 20:10:00|11792.7|11784.7|11793.6|11781.6|11793.6|11784.7|11792.7|11781.6|2
1597004100000|2020-08-09 20:15:00|11795.6|11783.6|11795.9|11792.6|11796.6|11793.2|11793.6|11781.6|33
1597004400000|2020-08-09 20:20:00|11796.4|11793.2|11797.7|11791.2|11797.7|11793.2|11795.1|11790.7|9
1597004700000|2020-08-09 20:25:00|11795.9|11794.4|11797.1|11785.1|11800.5|11794.4|11795.9|11785.1|6
1597005300000|2020-08-09 20:35:00|11799.6|11787.6|11794.7|11790.7|11799.6|11790.7|11793.2|11787.6|7
1597005600000|2020-08-09 20:40:00|11795.3|11787.7|11794.8|11786.1|11795.3|11791.3|11793.2|11786.1|9
1597005900000|2020-08-09 20:45:00|11801.4|11789.4|11794.7|11782.7|11801.4|11789.4|11794.3|11782.3|14
1597006200000|2020-08-09 20:50:00|11794.8|11786.1|11794.9|11786.2|11795.3|11790.2|11792.8|11785.7|10
1597006500000|2020-08-09 20:55:00|11793.8|11789.1|11794.9|11786.2|11794.9|11789.1|11792.9|11786.2|12
1597006800000|2020-08-09 21:00:00|11796|11784.9|11794.4|11784.6|11800.4|11790.2|11793.4|11781.8|128
1597007100000|2020-08-09 21:05:00|11794|11788.4|11794.3|11788.5|11797|11789|11792.4|11784|111
1597007400000|2020-08-09 21:10:00|11794.6|11788.6|11796.3|11786.5|11796.3|11788.6|11789.8|11783|99
1597007700000|2020-08-09 21:15:00|11792.1|11787|11795.5|11786.3|11795.6|11787|11790.1|11782.6|67
1597008000000|2020-08-09 21:20:00|11795.7|11784.4|11791.6|11783.8|11795.9|11789.1|11790|11782.4|135
1597008300000|2020-08-09 21:25:00|11792.3|11783.3|11793.3|11782.8|11795.5|11784.9|11790.2|11781.8|112
1597008600000|2020-08-09 21:30:00|11793.4|11783|11791.6|11783.1|11794.2|11783.9|11790.7|11782.1|138
1597008900000|2020-08-09 21:35:00|11792.1|11783|11791.9|11784.7|11794.8|11784.7|11790.5|11781.5|109
1597009200000|2020-08-09 21:40:00|11791.8|11784.6|11793.1|11784.3|11793.6|11785.1|11790.5|11782.9|204
1597009500000|2020-08-09 21:45:00|11793.2|11784.2|11789.3|11783.3|11793.9|11785.2|11787.1|11781.6|166
1597009800000|2020-08-09 21:50:00|11788.6|11783.9|11789.2|11784.9|11791.3|11785.6|11786.6|11781.2|239
1597010100000|2020-08-09 21:55:00|11789.1|11784.8|11789|11783.9|11790.1|11786|11787.8|11783.1|192
1597010400000|2020-08-09 22:00:00|11789.2|11784|11788|11786.2|11792.4|11787|11786.9|11784|859
1597010700000|2020-08-09 22:05:00|11787.9|11786.3|11787.3|11785.7|11788.4|11787.2|11786.9|11785.6|449
1597011000000|2020-08-09 22:10:00|11787.2|11785.8|11788.1|11786.7|11788.4|11787.3|11786.4|11785|499
1597011300000|2020-08-09 22:15:00|11788|11787|11785|11783.6|11789.5|11788.2|11784.9|11783.6|331
1597011600000|2020-08-09 22:20:00|11784.9|11783.7|11776.5|11775|11785.5|11784.4|11774.5|11772.5|787
1597011900000|2020-08-09 22:25:00|11776.4|11774.8|11775.7|11774.4|11777.6|11776.2|11774.2|11772.7|596
1597012200000|2020-08-09 22:30:00|11775.6|11774.3|11780.7|11779.3|11781.7|11780.5|11774.8|11773.7|710
1597012500000|2020-08-09 22:35:00|11780.8|11779.4|11780.4|11779.1|11781.9|11780.5|11779.6|11778.2|437
1597012800000|2020-08-09 22:40:00|11780.5|11779.2|11780.7|11779.5|11783|11781.9|11780|11778.6|527
1597013100000|2020-08-09 22:45:00|11780.8|11779.4|11779.8|11778.4|11782.2|11780.9|11778|11776.9|429
1597013400000|2020-08-09 22:50:00|11779.7|11778.5|11778.8|11777.9|11780|11778.9|11778.1|11776.7|312
1597013700000|2020-08-09 22:55:00|11779.1|11777.7|11776.7|11775.6|11780.7|11779.4|11776.4|11775.3|515
1597014000000|2020-08-09 23:00:00|11776.6|11775.7|11780.9|11780|11781.4|11780.4|11776.6|11775.7|429
1597014300000|2020-08-09 23:05:00|11781.2|11780.3|11783.4|11782.2|11783.7|11782.8|11780.8|11779.7|495
1597014600000|2020-08-09 23:10:00|11783.3|11782.1|11781.5|11780.6|11783.4|11782.5|11781.1|11780.1|397
1597014900000|2020-08-09 23:15:00|11781.6|11780.7|11781.7|11780.8|11782.5|11781.5|11780.4|11779.5|319
1597015200000|2020-08-09 23:20:00|11781.8|11780.9|11781.2|11780.3|11781.8|11780.9|11779.9|11779|278
1597015500000|2020-08-09 23:25:00|11781|11780.1|11779.8|11778.9|11781.8|11780.9|11779.6|11778.7|215
1597015800000|2020-08-09 23:30:00|11779.9|11779|11782.2|11781.3|11782.5|11781.6|11779.5|11778.6|279
1597016100000|2020-08-09 23:35:00|11782.1|11781.2|11783|11782.1|11783.2|11782.3|11781.8|11780.9|129
1597016400000|2020-08-09 23:40:00|11783.1|11782.2|11782.3|11781.4|11784.1|11783.2|11781.7|11780.8|212
1597016700000|2020-08-09 23:45:00|11782.2|11781.3|11782.7|11781.8|11783.1|11782.2|11781.5|11780.6|205
1597017000000|2020-08-09 23:50:00|11782.6|11781.7|11782.6|11781.7|11782.8|11781.9|11781.5|11780.6|102
1597017300000|2020-08-09 23:55:00|11782.5|11781.6|11781.6|11780.7|11783.4|11782.5|11781.5|11780.6|133
1597017600000|2020-08-10 00:00:00|11781.7|11780.8|11785.1|11784.2|11785.5|11784.6|11781.7|11780.8|263
1597017900000|2020-08-10 00:05:00|11785.2|11784.3|11788.1|11787.5|11788.4|11787.8|11784.8|11784|224
1597018200000|2020-08-10 00:10:00|11788.2|11787.3|11789.2|11788.3|11790.3|11789.6|11788.2|11787.3|342
1597018500000|2020-08-10 00:15:00|11789.3|11788.4|11792|11791.4|11792.7|11792|11789.3|11788.4|302
1597018800000|2020-08-10 00:20:00|11792.1|11791.5|11790.6|11789.7|11792.8|11792.1|11790.2|11789.5|265
1597019100000|2020-08-10 00:25:00|11790.5|11789.6|11791.1|11790.5|11792|11791.4|11790.3|11789.6|173
1597019400000|2020-08-10 00:30:00|11791|11790.4|11791.9|11791.3|11792.1|11791.3|11790.4|11789.8|222
1597019700000|2020-08-10 00:35:00|11791.8|11791.2|11791|11790.4|11793.2|11792.4|11790.6|11790|238
1597020000000|2020-08-10 00:40:00|11790.8|11790.2|11790.9|11790.3|11792.1|11791.5|11790.4|11789.6|299
1597020300000|2020-08-10 00:45:00|11790.7|11790.1|11794.1|11793.2|11794.2|11793.5|11790.6|11790|247
1597020600000|2020-08-10 00:50:00|11793.9|11793.3|11795.7|11794.8|11795.7|11795|11793.6|11792.8|200
1597020900000|2020-08-10 00:55:00|11795.9|11795.1|11794.4|11793.8|11795.9|11795.1|11794.4|11793.8|289
1597021200000|2020-08-10 01:00:00|11794.2|11793.6|11790.7|11789.8|11794.7|11793.8|11790.4|11789.7|391
1597021500000|2020-08-10 01:05:00|11790.6|11789.7|11792.5|11791.9|11792.7|11792|11790.4|11789.6|304
1597021800000|2020-08-10 01:10:00|11792.8|11792.2|11794.8|11793.9|11795.2|11794.5|11791.7|11790.9|287
1597022100000|2020-08-10 01:15:00|11795.1|11794.2|11794.6|11793.7|11797.6|11796.7|11793.9|11793.1|409
1597022400000|2020-08-10 01:20:00|11794.7|11793.8|11791.4|11790.5|11794.7|11793.8|11790.3|11789.6|366
1597022700000|2020-08-10 01:25:00|11791.5|11790.6|11791.9|11791|11793.3|11792.4|11791.4|11790.5|261
1597023000000|2020-08-10 01:30:00|11791.8|11790.9|11794.3|11793.4|11795.2|11794.4|11791.8|11790.9|405
1597023300000|2020-08-10 01:35:00|11794.4|11793.5|11795.9|11795|11796.5|11795.6|11794.1|11793.2|374
1597023600000|2020-08-10 01:40:00|11796|11795.1|11795.7|11794.8|11796.2|11795.3|11793.6|11792.9|281
1597023900000|2020-08-10 01:45:00|11795.9|11795|11795.6|11794.7|11795.9|11795|11794.1|11793.2|163
1597024200000|2020-08-10 01:50:00|11795.4|11794.5|11792.9|11792|11795.5|11794.6|11791.5|11790.8|361
1597024500000|2020-08-10 01:55:00|11792.8|11791.9|11793.7|11792.8|11794.4|11793.5|11792.5|11791.6|293
1597024800000|2020-08-10 02:00:00|11793.8|11792.9|11793.7|11792.8|11795.8|11795|11791.8|11791.1|372
1597025100000|2020-08-10 02:05:00|11793.6|11792.7|11794.1|11793.2|11795.2|11794.3|11793.6|11792.7|344
1597025400000|2020-08-10 02:10:00|11794.2|11793.3|11796.9|11796|11797.2|11796.3|11794|11793.1|170
1597025700000|2020-08-10 02:15:00|11797|11796.1|11797.5|11796.6|11798.1|11797.3|11796.1|11795.3|257
1597026000000|2020-08-10 02:20:00|11797.6|11796.7|11797.1|11796.2|11798.7|11797.9|11796.9|11796.1|169
1597026300000|2020-08-10 02:25:00|11797.2|11796.3|11797|11796.1|11797.5|11796.7|11795.8|11794.9|164
1597026600000|2020-08-10 02:30:00|11796.9|11796|11798.4|11797.8|11798.9|11798.1|11796.6|11795.9|272
1597026900000|2020-08-10 02:35:00|11798.5|11797.9|11797|11796.1|11798.7|11797.9|11796.6|11795.9|200
1597027200000|2020-08-10 02:40:00|11796.9|11796|11797.7|11796.8|11797.8|11797.1|11796.6|11795.8|174
1597027500000|2020-08-10 02:45:00|11797.8|11796.9|11796.2|11795.6|11798.9|11798.1|11796.2|11795.5|218
1597027800000|2020-08-10 02:50:00|11796.3|11795.7|11793.7|11792.8|11797.5|11796.6|11793.6|11792.7|302
1597028100000|2020-08-10 02:55:00|11793.8|11792.9|11793.5|11792.6|11794.4|11793.5|11792.9|11792.1|252
1597028400000|2020-08-10 03:00:00|11793.2|11792.3|11790.7|11789.8|11793.2|11792.4|11790.4|11789.7|223
1597028700000|2020-08-10 03:05:00|11790.6|11790|11790.5|11789.6|11791|11790.1|11790.3|11789.5|165
1597029000000|2020-08-10 03:10:00|11790.6|11789.7|11791.2|11790.3|11792.9|11792|11790.4|11789.5|173
1597029300000|2020-08-10 03:15:00|11791.5|11790.9|11793.3|11792.4|11793.3|11792.7|11791.5|11790.7|225
1597029600000|2020-08-10 03:20:00|11793.2|11792.3|11793.7|11793.1|11794.6|11793.9|11793|11792.2|209
1597029900000|2020-08-10 03:25:00|11793.8|11792.9|11794.7|11793.8|11795.4|11794.5|11793.5|11792.8|141
1597030200000|2020-08-10 03:30:00|11795.1|11794.2|11793.4|11792.5|11795.2|11794.3|11793.1|11792.4|150
1597030500000|2020-08-10 03:35:00|11793.3|11792.4|11793.6|11792.7|11793.9|11793.1|11792.7|11792|153
1597030800000|2020-08-10 03:40:00|11793.7|11792.8|11793.1|11792.2|11794.3|11793.4|11792.7|11791.8|95
1597031100000|2020-08-10 03:45:00|11793.5|11792.6|11793.6|11792.7|11793.7|11792.9|11792.4|11791.7|147
1597031400000|2020-08-10 03:50:00|11793.4|11792.8|11795.3|11794.4|11795.7|11795|11793.4|11792.8|110
1597031700000|2020-08-10 03:55:00|11795.2|11794.3|11795.7|11794.8|11795.8|11795|11795.1|11794.3|88
1597032000000|2020-08-10 04:00:00|11795.6|11794.7|11795|11794.1|11796.5|11795.7|11794.5|11793.7|170
1597032300000|2020-08-10 04:05:00|11795.1|11794.2|11795.7|11795.1|11796.2|11795.5|11794.9|11794.1|132
1597032600000|2020-08-10 04:10:00|11795.9|11795|11796.1|11795.2|11796.8|11796.1|11795.6|11794.9|148
1597032900000|2020-08-10 04:15:00|11796.3|11795.4|11794.8|11793.9|11796.3|11795.4|11794.6|11793.7|129
1597033200000|2020-08-10 04:20:00|11794.7|11793.8|11794.5|11793.9|11795.8|11795|11794.3|11793.4|156
1597033500000|2020-08-10 04:25:00|11794.6|11794|11794.5|11793.9|11795.3|11794.5|11794.5|11793.8|104
1597033800000|2020-08-10 04:30:00|11794.4|11793.8|11794.6|11794|11795.3|11794.4|11793.8|11793.2|217
1597034100000|2020-08-10 04:35:00|11794.5|11793.9|11795.2|11794.3|11795.3|11794.7|11794.1|11793.3|190
1597034400000|2020-08-10 04:40:00|11795|11794.4|11794.6|11793.7|11795.4|11794.6|11794|11793.4|136
1597034700000|2020-08-10 04:45:00|11794.3|11793.4|11792.3|11791.4|11794.4|11793.5|11790.8|11790|167
1597035000000|2020-08-10 04:50:00|11792.2|11791.3|11792.3|11791.4|11792.5|11791.9|11791.6|11790.7|115
1597035300000|2020-08-10 04:55:00|11792.1|11791.5|11791.5|11790.6|11792.9|11792.1|11791|11790.1|170
1597035600000|2020-08-10 05:00:00|11791.6|11790.7|11791.4|11790.8|11792.9|11792|11790.2|11789.3|236
1597035900000|2020-08-10 05:05:00|11791.5|11790.9|11792.7|11791.8|11793.4|11792.8|11791.4|11790.5|179
1597036200000|2020-08-10 05:10:00|11792.8|11791.9|11794.3|11793.4|11794.4|11793.5|11792.8|11791.9|136
1597036500000|2020-08-10 05:15:00|11793.9|11793.3|11794.6|11793.7|11794.7|11794|11793|11792.1|173
1597036800000|2020-08-10 05:20:00|11794.5|11793.9|11793.7|11792.8|11794.5|11793.9|11793.6|11792.8|130
1597037100000|2020-08-10 05:25:00|11793.6|11793|11791.6|11791|11794.3|11793.5|11791.4|11790.8|170
1597037400000|2020-08-10 05:30:00|11791.5|11790.9|11793.7|11792.8|11793.8|11793|11791.4|11790.8|207
1597037700000|2020-08-10 05:35:00|11793.6|11792.7|11793.1|11792.2|11794.3|11793.5|11793|11792.1|227
1597038000000|2020-08-10 05:40:00|11793|11792.1|11793.2|11792.3|11793.8|11793|11792.6|11791.7|164
1597038300000|2020-08-10 05:45:00|11793.4|11792.5|11792.2|11791.3|11794.3|11793.5|11791.2|11790.3|209
1597038600000|2020-08-10 05:50:00|11792.1|11791.2|11793|11792.1|11793.7|11793|11791.8|11791.1|328
1597038900000|2020-08-10 05:55:00|11792.9|11792|11794.5|11793.6|11794.8|11794|11792.4|11791.5|282
1597039200000|2020-08-10 06:00:00|11794.6|11793.7|11796.5|11795.9|11799.4|11798.6|11792.6|11791.7|559
1597039500000|2020-08-10 06:05:00|11796.6|11795.7|11799.7|11798.8|11801.2|11800.4|11794.9|11794.2|511
1597039800000|2020-08-10 06:10:00|11799.6|11798.7|11797.4|11796.5|11799.8|11798.9|11796.4|11795.5|454
1597040100000|2020-08-10 06:15:00|11797.3|11796.4|11798.8|11798.2|11799|11798.2|11796.5|11795.8|374
1597040400000|2020-08-10 06:20:00|11798.9|11798.3|11797.3|11796.4|11800.4|11799.7|11796.8|11796|414
1597040700000|2020-08-10 06:25:00|11797.4|11796.5|11790.6|11790|11797.4|11796.7|11790.4|11789.8|521
1597041000000|2020-08-10 06:30:00|11790.8|11790.2|11784.3|11783.7|11791.4|11790.7|11782.8|11782.2|752
1597041300000|2020-08-10 06:35:00|11784.4|11783.8|11781.6|11781|11785.6|11785|11780.9|11780.3|523
1597041600000|2020-08-10 06:40:00|11781.7|11781.1|11780.7|11780.1|11782|11781.4|11779.5|11778.9|471
1597041900000|2020-08-10 06:45:00|11780.8|11780.2|11770|11769.4|11781.1|11780.5|11769.6|11769|769
1597042200000|2020-08-10 06:50:00|11769.9|11769.3|11769.6|11769|11774.4|11773.8|11769.2|11768.6|625
1597042500000|2020-08-10 06:55:00|11769.7|11769.1|11766.5|11765.6|11770.6|11770|11765.5|11764.9|656
1597042800000|2020-08-10 07:00:00|11766.8|11765.9|11772.2|11771.6|11773.7|11773.1|11766.2|11765.3|731
1597043100000|2020-08-10 07:05:00|11772.4|11771.8|11772.1|11771.5|11774.8|11774.2|11766.5|11765.8|663
1597043400000|2020-08-10 07:10:00|11772.4|11771.8|11772|11771.4|11774.7|11774.1|11770.6|11770|510
1597043700000|2020-08-10 07:15:00|11771.9|11771.3|11766.6|11765.7|11772.5|11771.9|11765.6|11765|602
1597044000000|2020-08-10 07:20:00|11766.5|11765.9|11760.1|11759.5|11768.8|11768.2|11760.1|11759.3|757
1597044300000|2020-08-10 07:25:00|11760|11759.4|11769|11768.4|11770.6|11769.8|11760|11759.3|663
1597044600000|2020-08-10 07:30:00|11769.1|11768.5|11772.1|11771.5|11773.3|11772.7|11765.9|11765.2|699
1597044900000|2020-08-10 07:35:00|11772|11771.4|11775.1|11774.5|11775.3|11774.7|11770.4|11769.8|634
1597045200000|2020-08-10 07:40:00|11775.2|11774.6|11775.4|11774.8|11776.1|11775.4|11772.5|11771.9|575
1597045500000|2020-08-10 07:45:00|11775.5|11774.9|11768.4|11767.8|11776.1|11775.3|11767|11766.4|638
1597045800000|2020-08-10 07:50:00|11768.1|11767.5|11767.4|11766.8|11769.7|11769.1|11766.3|11765.6|474
1597046100000|2020-08-10 07:55:00|11767.3|11766.7|11766.5|11765.9|11767.8|11767|11763.4|11762.7|723
1597046400000|2020-08-10 08:00:00|11766.3|11765.7|11765|11764.4|11768.1|11767.5|11762|11761.4|558
1597046700000|2020-08-10 08:05:00|11765.1|11764.5|11764.6|11764|11766.3|11765.7|11762.5|11761.9|594
1597047000000|2020-08-10 08:10:00|11764.5|11763.9|11772.1|11771.5|11773.7|11773.1|11764.4|11763.8|544
1597047300000|2020-08-10 08:15:00|11772.2|11771.6|11772|11771.4|11773.1|11772.5|11769.4|11768.8|449
1597047600000|2020-08-10 08:20:00|11772.1|11771.5|11770.2|11769.6|11776.2|11775.6|11770|11769.4|485
1597047900000|2020-08-10 08:25:00|11770.1|11769.5|11767.7|11767.1|11771.4|11770.8|11767.2|11766.4|531
1597048200000|2020-08-10 08:30:00|11767.6|11767|11762.1|11761.5|11767.6|11767|11761.4|11760.8|647
1597048500000|2020-08-10 08:35:00|11762|11761.4|11757.1|11756.5|11763.3|11762.7|11752.8|11752.2|871
1597048800000|2020-08-10 08:40:00|11756.7|11756.1|11756.1|11755.5|11758|11757.4|11754.7|11754.1|648
1597049100000|2020-08-10 08:45:00|11756.2|11755.6|11763.8|11763.2|11764.3|11763.7|11756.2|11755.6|580
1597049400000|2020-08-10 08:50:00|11763.7|11763.1|11766.8|11766.2|11766.9|11766.2|11763|11762.4|595
1597049700000|2020-08-10 08:55:00|11766.7|11766.1|11772.8|11772.2|11774.3|11773.7|11766|11765.4|666
1597050000000|2020-08-10 09:00:00|11773|11772.4|11771.6|11771|11774.1|11773.5|11769.5|11768.9|636
1597050300000|2020-08-10 09:05:00|11771.4|11770.8|11771.8|11771.2|11775.7|11775.1|11770.7|11770.1|504
1597050600000|2020-08-10 09:10:00|11771.7|11771.1|11771.7|11771.1|11772.7|11772.1|11769.1|11768.4|495
1597050900000|2020-08-10 09:15:00|11771.8|11771.2|11771.8|11770.9|11774.7|11774|11769.7|11769.1|581
1597051200000|2020-08-10 09:20:00|11771.9|11771|11774.3|11773.7|11775.8|11775.2|11771.5|11770.7|487
1597051500000|2020-08-10 09:25:00|11774.4|11773.8|11770.4|11769.8|11775.9|11775.3|11769.9|11769.3|528
1597051800000|2020-08-10 09:30:00|11770.3|11769.7|11766|11765.4|11771.2|11770.6|11765.1|11764.5|535
1597052100000|2020-08-10 09:35:00|11766.1|11765.5|11763.1|11762.5|11767.1|11766.5|11762.8|11762.2|423
1597052400000|2020-08-10 09:40:00|11763.2|11762.6|11760|11759.4|11764.1|11763.4|11759.5|11758.9|574
1597052700000|2020-08-10 09:45:00|11760.1|11759.5|11760.2|11759.6|11761.2|11760.5|11758.2|11757.6|560
1597053000000|2020-08-10 09:50:00|11760.3|11759.7|11759.7|11759.1|11761.2|11760.6|11758|11757.4|483
1597053300000|2020-08-10 09:55:00|11759.5|11758.9|11760.2|11759.6|11760.8|11760.2|11758.1|11757.4|486
1597053600000|2020-08-10 10:00:00|11760.7|11760.1|11763.8|11762.9|11766.7|11766.1|11760.5|11759.9|498
1597053900000|2020-08-10 10:05:00|11763.9|11763|11761.7|11761.1|11765.3|11764.6|11760.3|11759.6|460
1597054200000|2020-08-10 10:10:00|11761.8|11761.2|11763.3|11762.7|11763.7|11763.1|11760.5|11759.9|343
1597054500000|2020-08-10 10:15:00|11763.4|11762.8|11762.2|11761.6|11764.7|11764.1|11760.4|11759.8|427
1597054800000|2020-08-10 10:20:00|11762.1|11761.5|11756.9|11756.3|11762.8|11762.2|11755.9|11755.3|535
1597055100000|2020-08-10 10:25:00|11757|11756.4|11759.9|11759.3|11760.2|11759.6|11755.3|11754.6|478
1597055400000|2020-08-10 10:30:00|11760|11759.4|11758.1|11757.2|11764|11763.4|11757.9|11757.2|568
1597055700000|2020-08-10 10:35:00|11757.8|11756.9|11757.4|11756.5|11758.2|11757.5|11753.9|11753.3|610
1597056000000|2020-08-10 10:40:00|11757.5|11756.6|11754.7|11754.1|11757.9|11757.1|11752.4|11751.5|609
1597056300000|2020-08-10 10:45:00|11754.6|11754|11754.9|11754.3|11755.3|11754.6|11752.4|11751.8|530
1597056600000|2020-08-10 10:50:00|11754.8|11754.2|11747.6|11746.7|11755.6|11755|11746.7|11746.1|591
1597056900000|2020-08-10 10:55:00|11747.8|11747|11746.4|11745.8|11749.4|11748.7|11745.4|11744.7|634
1597057200000|2020-08-10 11:00:00|11746.6|11746|11748.1|11747.5|11751.3|11750.7|11746.4|11745.8|537
1597057500000|2020-08-10 11:05:00|11748.2|11747.6|11747.8|11746.9|11749.4|11748.6|11746.4|11745.6|500
1597057800000|2020-08-10 11:10:00|11747.9|11747|11749|11748.1|11749.2|11748.6|11745.6|11744.9|536
1597058100000|2020-08-10 11:15:00|11748.9|11748|11749.1|11748.5|11752.2|11751.3|11748|11747.3|482
1597058400000|2020-08-10 11:20:00|11749.3|11748.4|11745.1|11744.2|11750.8|11750|11744.9|11744.2|378
1597058700000|2020-08-10 11:25:00|11745|11744.1|11743.9|11743.3|11745.9|11745|11740.9|11740.1|529
1597059000000|2020-08-10 11:30:00|11744|11743.4|11747.1|11746.2|11748.1|11747.4|11743.9|11743.1|424
1597059300000|2020-08-10 11:35:00|11747|11746.4|11749.9|11749.3|11750.7|11750.1|11746.9|11746.3|582
1597059600000|2020-08-10 11:40:00|11750.3|11749.7|11753|11752.4|11754.4|11753.8|11748.9|11748.3|550
1597059900000|2020-08-10 11:45:00|11752.7|11752.1|11751.1|11750.5|11754.4|11753.8|11750.5|11749.9|409
1597060200000|2020-08-10 11:50:00|11751.2|11750.6|11755.1|11754.5|11755.9|11755.3|11751.2|11750.6|552
1597060500000|2020-08-10 11:55:00|11755|11754.4|11754|11753.4|11756.9|11756.3|11752.4|11751.8|465
1597060800000|2020-08-10 12:00:00|11754.2|11753.6|11755|11754.4|11755.6|11755|11751.8|11751.2|475
1597061100000|2020-08-10 12:05:00|11754.9|11754.3|11761|11760.4|11761.6|11761|11754.9|11754.3|517
1597061400000|2020-08-10 12:10:00|11760.9|11760.3|11762.9|11762|11763|11762.4|11760.1|11759.3|450
1597061700000|2020-08-10 12:15:00|11763|11762.4|11764.8|11764.2|11767.5|11766.9|11761.7|11761|535
1597062000000|2020-08-10 12:20:00|11764.6|11764|11762.8|11762.2|11764.9|11764.1|11761.6|11761|565
1597062300000|2020-08-10 12:25:00|11762.9|11762.3|11761.3|11760.7|11766.1|11765.5|11760.4|11759.8|481
1597062600000|2020-08-10 12:30:00|11761.4|11760.8|11759.5|11758.9|11762|11761.4|11758.9|11758.3|447
1597062900000|2020-08-10 12:35:00|11759.4|11758.8|11761.9|11761.3|11763.6|11763|11757.2|11756.6|491
1597063200000|2020-08-10 12:40:00|11761.7|11761.1|11766|11765.4|11767|11766.3|11760.8|11760.2|491
1597063500000|2020-08-10 12:45:00|11766.1|11765.5|11766.9|11766.3|11769.5|11768.9|11764|11763.4|514
1597063800000|2020-08-10 12:50:00|11766.8|11766.2|11768.5|11767.9|11769.1|11768.5|11765|11764.4|465
1597064100000|2020-08-10 12:55:00|11768.3|11767.7|11768|11767.4|11771.7|11771.1|11768|11767.4|576
1597064400000|2020-08-10 13:00:00|11767.9|11767.3|11765.4|11764.8|11772|11771.3|11764.9|11764.3|686
1597064700000|2020-08-10 13:05:00|11765.6|11765|11766.5|11765.9|11770.8|11770.2|11763.9|11763.1|608
1597065000000|2020-08-10 13:10:00|11766.6|11766|11764.4|11763.8|11767.3|11766.7|11763.5|11762.9|489
1597065300000|2020-08-10 13:15:00|11764.5|11763.9|11763.4|11762.8|11765.5|11764.9|11763|11762.4|493
1597065600000|2020-08-10 13:20:00|11763.5|11762.9|11760.9|11760.3|11764.8|11764.2|11760.1|11759.5|448
1597065900000|2020-08-10 13:25:00|11761|11760.4|11767.1|11766.5|11768.9|11768.3|11760.9|11760.3|533
1597066200000|2020-08-10 13:30:00|11766.6|11766|11773.4|11772.5|11775.6|11775|11765.5|11764.9|736
1597066500000|2020-08-10 13:35:00|11773.5|11772.6|11770.7|11770.1|11777|11776.4|11770|11769.4|769
1597066800000|2020-08-10 13:40:00|11770.6|11770|11770.7|11770.1|11771.5|11770.9|11766.6|11766|631
1597067100000|2020-08-10 13:45:00|11770.8|11770.2|11782.7|11781.8|11782.8|11781.9|11770.4|11769.8|816
1597067400000|2020-08-10 13:50:00|11782.8|11781.9|11786.5|11785.6|11788.2|11787.4|11782|11781.2|1005
1597067700000|2020-08-10 13:55:00|11786.6|11785.7|11788.1|11787.5|11792.3|11791.6|11785.6|11785|802
1597068000000|2020-08-10 14:00:00|11788|11787.4|11783.1|11782.5|11788|11787.4|11782.9|11782.3|752
1597068300000|2020-08-10 14:05:00|11783.2|11782.6|11779.5|11778.9|11784.5|11783.9|11778.4|11777.8|713
1597068600000|2020-08-10 14:10:00|11779.4|11778.8|11780.2|11779.6|11783.2|11782.6|11778.4|11777.8|632
1597068900000|2020-08-10 14:15:00|11780.1|11779.5|11773.9|11773.3|11781|11780.4|11772.6|11772|677
1597069200000|2020-08-10 14:20:00|11773.6|11773|11771.2|11770.6|11776.2|11775.5|11769|11768.4|607
1597069500000|2020-08-10 14:25:00|11771.5|11770.9|11770.4|11769.8|11775.5|11774.9|11770.4|11769.8|586
1597069800000|2020-08-10 14:30:00|11770.5|11769.9|11773|11772.4|11773.4|11772.8|11766.8|11766.2|788
1597070100000|2020-08-10 14:35:00|11773.1|11772.5|11774.4|11773.8|11779|11778.4|11772.6|11772|878
1597070400000|2020-08-10 14:40:00|11774.5|11773.9|11772.4|11771.8|11777.4|11776.8|11768.8|11768.2|667
1597070700000|2020-08-10 14:45:00|11772.2|11771.6|11766.8|11766.2|11772.3|11771.7|11764.8|11764.2|660
1597071000000|2020-08-10 14:50:00|11766.5|11765.9|11765.5|11764.9|11768.2|11767.4|11762.8|11762.2|892
1597071300000|2020-08-10 14:55:00|11765.6|11765|11766|11765.4|11768.2|11767.6|11762.1|11761.5|908
1597071600000|2020-08-10 15:00:00|11765.8|11765.2|11769|11768.1|11769.3|11768.7|11763.9|11763.3|764
1597071900000|2020-08-10 15:05:00|11769.1|11768.5|11769.7|11769.1|11772.5|11771.9|11767.1|11766.5|549
1597072200000|2020-08-10 15:10:00|11769.8|11769.2|11770|11769.4|11770.9|11770.3|11766.5|11765.9|510
1597072500000|2020-08-10 15:15:00|11769.9|11769.3|11765.9|11765.3|11770|11769.4|11765.4|11764.8|457
1597072800000|2020-08-10 15:20:00|11765.7|11765.1|11764|11763.4|11765.9|11765.3|11760.6|11760|633
1597073100000|2020-08-10 15:25:00|11763.9|11763.3|11762.6|11762|11764.9|11764.3|11761.4|11760.8|526
1597073400000|2020-08-10 15:30:00|11762.9|11762.3|11764.5|11763.6|11764.7|11764.1|11758.8|11758.2|749
1597073700000|2020-08-10 15:35:00|11764.1|11763.5|11755.9|11755.3|11764.1|11763.5|11755.9|11755.3|533
1597074000000|2020-08-10 15:40:00|11756.2|11755.6|11752.9|11752.3|11758.1|11757.4|11751.4|11750.8|540
1597074300000|2020-08-10 15:45:00|11753|11752.4|11754.8|11754.2|11755.2|11754.4|11751.9|11751.3|575
1597074600000|2020-08-10 15:50:00|11754.9|11754|11756.1|11755.5|11757.1|11756.3|11752.8|11752.2|611
1597074900000|2020-08-10 15:55:00|11756.5|11755.9|11756.3|11755.7|11757.2|11756.4|11754.9|11754.3|519
1597075200000|2020-08-10 16:00:00|11756.2|11755.6|11758.4|11757.5|11758.7|11758.1|11754.4|11753.8|376
1597075500000|2020-08-10 16:05:00|11758.6|11757.7|11757.8|11757.2|11759.5|11758.9|11756.9|11756.2|360
1597075800000|2020-08-10 16:10:00|11758|11757.4|11756.4|11755.8|11758.7|11758.1|11754.6|11754|418
1597076100000|2020-08-10 16:15:00|11756.3|11755.7|11750.3|11749.7|11756.7|11756.1|11748.9|11748.1|382
1597076400000|2020-08-10 16:20:00|11750.2|11749.6|11748.2|11747.6|11752.4|11751.8|11746.9|11746.3|421
1597076700000|2020-08-10 16:25:00|11748|11747.4|11748.1|11747.5|11750.5|11749.9|11747.9|11747.1|453
1597077000000|2020-08-10 16:30:00|11748.2|11747.6|11752.1|11751.5|11752.2|11751.6|11748.2|11747.6|282
1597077300000|2020-08-10 16:35:00|11752.2|11751.6|11747.2|11746.6|11752.7|11751.9|11747.1|11746.5|325
1597077600000|2020-08-10 16:40:00|11747.3|11746.7|11751.9|11751.3|11752.5|11751.9|11747.3|11746.7|441
1597077900000|2020-08-10 16:45:00|11751.8|11751.2|11751.1|11750.5|11752.2|11751.6|11749.1|11748.5|449
1597078200000|2020-08-10 16:50:00|11751|11750.4|11751.6|11751|11751.6|11751|11750|11749.4|390
1597078500000|2020-08-10 16:55:00|11751.7|11751.1|11753.7|11753.1|11755.3|11754.7|11751.3|11750.7|486
1597078800000|2020-08-10 17:00:00|11753.8|11753.2|11751.8|11751.2|11754|11753.4|11750.9|11750.3|360
1597079100000|2020-08-10 17:05:00|11751.7|11751.1|11751.5|11750.9|11753.8|11753.2|11750.2|11749.6|300
1597079400000|2020-08-10 17:10:00|11751.7|11751.1|11754.1|11753.5|11754.2|11753.6|11750.9|11750.3|309
1597079700000|2020-08-10 17:15:00|11754|11753.4|11753.9|11753.3|11755.2|11754.6|11752.4|11751.8|272
1597080000000|2020-08-10 17:20:00|11753.8|11753.2|11754|11753.4|11755.4|11754.7|11753|11752.4|329
1597080300000|2020-08-10 17:25:00|11754.2|11753.6|11753.5|11752.9|11754.7|11754.1|11753.3|11752.7|223
1597080600000|2020-08-10 17:30:00|11753.4|11752.8|11750.3|11749.7|11754.1|11753.5|11750.2|11749.6|325
1597080900000|2020-08-10 17:35:00|11750.2|11749.6|11750.9|11750.3|11751.3|11750.7|11749.3|11748.7|278
1597081200000|2020-08-10 17:40:00|11750.8|11750.2|11753.5|11752.9|11754.3|11753.7|11750.6|11750|259
1597081500000|2020-08-10 17:45:00|11753.8|11753.2|11753|11752.4|11754.9|11754.3|11752.8|11752.2|273
1597081800000|2020-08-10 17:50:00|11753.1|11752.5|11756.1|11755.5|11756.1|11755.5|11752.8|11752.2|252
1597082100000|2020-08-10 17:55:00|11756|11755.4|11752.4|11751.8|11757.1|11756.5|11751.4|11750.8|426
1597082400000|2020-08-10 18:00:00|11752.2|11751.6|11751.3|11750.7|11752.8|11752.2|11750.1|11749.5|489
1597082700000|2020-08-10 18:05:00|11751.4|11750.8|11750.3|11749.7|11752.2|11751.6|11750.3|11749.7|286
1597083000000|2020-08-10 18:10:00|11750.4|11749.8|11749.8|11749.2|11750.8|11750.2|11749.4|11748.8|216
1597083300000|2020-08-10 18:15:00|11749.9|11749.3|11750.9|11750.3|11751.5|11750.9|11749.5|11748.9|158
1597083600000|2020-08-10 18:20:00|11750.8|11750.2|11747.7|11747.1|11752|11751.3|11746.8|11746.1|396
1597083900000|2020-08-10 18:25:00|11747.6|11747|11748.4|11747.8|11749.9|11749.3|11744.3|11743.6|577
1597084200000|2020-08-10 18:30:00|11748.3|11747.7|11749.2|11748.6|11749.2|11748.6|11747.7|11746.8|363
1597084500000|2020-08-10 18:35:00|11749.6|11749|11748.8|11748.2|11750.5|11749.7|11746.3|11745.5|321
1597084800000|2020-08-10 18:40:00|11748.7|11748.1|11747.5|11746.6|11749.3|11748.4|11745.7|11745|335
1597085100000|2020-08-10 18:45:00|11747.6|11747|11746.8|11745.9|11748|11747.2|11745.3|11744.5|471
1597085400000|2020-08-10 18:50:00|11746.6|11745.7|11745.8|11745.2|11747.9|11747.3|11745.3|11744.7|344
1597085700000|2020-08-10 18:55:00|11746.2|11745.6|11744.3|11743.7|11746.5|11745.9|11743.6|11743|447
1597086000000|2020-08-10 19:00:00|11744.2|11743.6|11738.4|11737.5|11744.7|11743.9|11737|11736.1|649
1597086300000|2020-08-10 19:05:00|11738.1|11737.2|11740.8|11740.2|11742.7|11741.9|11737.7|11736.9|531
1597086600000|2020-08-10 19:10:00|11740.7|11740.1|11739.3|11738.7|11743.7|11743|11739.1|11738.4|497
1597086900000|2020-08-10 19:15:00|11739.6|11738.8|11739.3|11738.7|11740|11739.4|11736.6|11735.8|543
1597087200000|2020-08-10 19:20:00|11739.2|11738.4|11743|11742.4|11743.1|11742.4|11738.6|11738|343
1597087500000|2020-08-10 19:25:00|11742.9|11742.3|11743.8|11742.9|11744.1|11743.4|11742.3|11741.6|446
1597087800000|2020-08-10 19:30:00|11743.7|11742.8|11741.5|11740.6|11744.1|11743.4|11740.6|11740|325
1597088100000|2020-08-10 19:35:00|11741.7|11740.8|11741.2|11740.6|11742.5|11741.8|11740.9|11740.3|241
1597088400000|2020-08-10 19:40:00|11741.3|11740.7|11739.7|11739.1|11741.8|11741.1|11739.5|11738.9|234
1597088700000|2020-08-10 19:45:00|11739.8|11739.2|11740.8|11740.2|11742.3|11741.7|11739.4|11738.6|333
1597089000000|2020-08-10 19:50:00|11740.7|11740.1|11741.4|11740.8|11741.9|11741.1|11740.3|11739.5|326
1597089300000|2020-08-10 19:55:00|11741.5|11740.6|11744|11743.4|11744.5|11743.8|11741.5|11740.6|369
1597089600000|2020-08-10 20:00:00|11743.4|11742.8|11743.5|11742.6|11745.4|11744.6|11742.3|11741.5|285
1597089900000|2020-08-10 20:05:00|11743.4|11742.8|11741.4|11740.8|11743.5|11742.9|11741.3|11740.7|185
1597090200000|2020-08-10 20:10:00|11741.5|11740.9|11741.1|11740.5|11742.5|11741.6|11741|11740.4|135
1597090500000|2020-08-10 20:15:00|11741.2|11740.6|11742.5|11741.6|11743|11742.2|11740.8|11740|135
1597090800000|2020-08-10 20:20:00|11742.3|11741.7|11740.8|11740.2|11742.7|11741.8|11740.8|11740|106
1597091100000|2020-08-10 20:25:00|11740.9|11740.3|11740.8|11740.2|11741.2|11740.5|11740.4|11739.6|104
1597091400000|2020-08-10 20:30:00|11740.9|11740.3|11740.4|11739.8|11741|11740.3|11740|11739.4|117
1597091700000|2020-08-10 20:35:00|11740.5|11739.9|11739.9|11739|11740.5|11739.9|11739.3|11738.6|96
1597092000000|2020-08-10 20:40:00|11739.8|11738.9|11739.9|11739|11740.3|11739.5|11739.3|11738.6|82
1597092300000|2020-08-10 20:45:00|11739.8|11739.2|11738.8|11737.9|11740.5|11739.7|11738|11737.4|212
1597092600000|2020-08-10 20:50:00|11738.7|11737.8|11737.5|11736.6|11738.9|11738.1|11736.9|11736.1|237
1597092900000|2020-08-10 20:55:00|11737.3|11736.4|11738.7|11737.1|11739.9|11737.1|11736.6|11735.6|202
1597093200000|2020-08-10 21:00:00|11737.6|11736.3|11737.5|11736.2|11745.3|11737.9|11736.9|11735.9|66
1597093500000|2020-08-10 21:05:00|11738.5|11736.1|11744.1|11737|11746.2|11738.3|11737.1|11734.6|423
1597093800000|2020-08-10 21:10:00|11744.2|11737.1|11744.1|11737.6|11746.1|11738.6|11741.2|11736.3|275
1597094100000|2020-08-10 21:15:00|11744.7|11738.5|11744|11738.5|11746.7|11739.4|11743.2|11736.9|267
1597094400000|2020-08-10 21:20:00|11743.7|11738.7|11743.4|11737.9|11745.5|11740.2|11740.2|11736.9|272
1597094700000|2020-08-10 21:25:00|11743.5|11737.8|11743.9|11737.6|11744.5|11738.4|11741.6|11737.3|121
1597095000000|2020-08-10 21:30:00|11743.2|11737.1|11741.4|11737.2|11743.7|11737.9|11740.5|11736.7|293
1597095300000|2020-08-10 21:35:00|11740.9|11737.4|11742.6|11737.3|11743.2|11738.9|11740.6|11737|216
1597095600000|2020-08-10 21:40:00|11740.8|11737.7|11741.8|11737.4|11742.9|11738.1|11740.8|11737.2|258
1597095900000|2020-08-10 21:45:00|11741.7|11737.5|11742.2|11738.5|11743.8|11739.2|11741.5|11737.5|521
1597096200000|2020-08-10 21:50:00|11742.3|11738.4|11741.2|11736.8|11742.9|11739.2|11740.9|11736.3|740
1597096500000|2020-08-10 21:55:00|11741.1|11737|11740.9|11738|11742.4|11738.6|11740.3|11736|466
1597096800000|2020-08-10 22:00:00|11741|11738.2|11739|11737.8|11743.5|11739.5|11737.5|11736.4|619
1597097100000|2020-08-10 22:05:00|11738.9|11737.7|11736.9|11736|11739.6|11738.5|11736.8|11735.8|223
1597097400000|2020-08-10 22:10:00|11737|11736.1|11736.6|11735.7|11737.9|11736.9|11736.3|11735.5|235
1597097700000|2020-08-10 22:15:00|11736.4|11735.8|11738.5|11737.6|11739|11738.1|11736.4|11735.6|187
1597098000000|2020-08-10 22:20:00|11738.4|11737.5|11738.8|11737.9|11739|11738|11738.2|11737.3|149
1597098300000|2020-08-10 22:25:00|11738.7|11737.8|11739.3|11738.4|11739.8|11738.9|11738.3|11737.4|128
1597098600000|2020-08-10 22:30:00|11739.5|11738.6|11740.8|11739.9|11741|11740|11739.4|11738.5|146
1597098900000|2020-08-10 22:35:00|11740.9|11740|11742.7|11741.8|11743.2|11742.3|11740.8|11739.9|221
1597099200000|2020-08-10 22:40:00|11742.8|11741.9|11742.7|11741.8|11743.4|11742.3|11742.5|11741.8|135
1597099500000|2020-08-10 22:45:00|11742.5|11741.6|11741.7|11740.8|11742.6|11741.7|11741.6|11740.7|87
1597099800000|2020-08-10 22:50:00|11741.6|11741|11741.2|11740.3|11741.8|11741|11739.5|11738.6|144
1597100100000|2020-08-10 22:55:00|11741.3|11740.4|11742.1|11741.2|11742.7|11741.8|11741.2|11740.2|75
1597100400000|2020-08-10 23:00:00|11741.6|11741|11741.2|11740.3|11741.9|11741|11740.6|11739.7|151
1597100700000|2020-08-10 23:05:00|11741.3|11740.4|11740.7|11739.8|11741.9|11741|11740.4|11739.5|117
1597101000000|2020-08-10 23:10:00|11740.5|11739.6|11741.8|11741.2|11742.2|11741.3|11740.3|11739.4|73
1597101300000|2020-08-10 23:15:00|11741.7|11741.1|11742.1|11741.2|11742.2|11741.4|11741.1|11740.2|90
1597101600000|2020-08-10 23:20:00|11742.2|11741.3|11740.2|11739.3|11742.2|11741.4|11740|11739.1|143
1597101900000|2020-08-10 23:25:00|11740.1|11739.2|11741.2|11740.3|11741.8|11740.9|11740.1|11739.2|172
1597102200000|2020-08-10 23:30:00|11741.1|11740.2|11739.6|11739|11741.3|11740.3|11739.5|11738.8|78
1597102500000|2020-08-10 23:35:00|11739.7|11738.8|11740.7|11739.8|11740.8|11739.9|11739.2|11738.3|171
1597102800000|2020-08-10 23:40:00|11740.6|11739.7|11742.5|11741.6|11742.7|11741.8|11740.6|11739.7|127
1597103100000|2020-08-10 23:45:00|11742.4|11741.5|11742.8|11741.9|11743.4|11742.7|11742.1|11741.3|108
1597103400000|2020-08-10 23:50:00|11742.7|11741.8|11739.3|11738.4|11742.8|11741.9|11737.2|11736.3|243
1597103700000|2020-08-10 23:55:00|11739.2|11738.3|11736.6|11735.7|11739.4|11738.6|11736.3|11735.4|218
1597104000000|2020-08-11 00:00:00|11736.7|11735.8|11734.3|11733.4|11738.1|11737.3|11731.3|11730.2|422
1597104300000|2020-08-11 00:05:00|11734.1|11733.5|11733.7|11732.8|11735.6|11735|11733.6|11732.8|304
1597104600000|2020-08-11 00:10:00|11733.8|11732.9|11735.3|11734.4|11737.6|11736.7|11733.2|11732.3|311
1597104900000|2020-08-11 00:15:00|11735.5|11734.6|11732.2|11731.3|11737.8|11737.2|11732|11731.1|334
1597105200000|2020-08-11 00:20:00|11732.1|11731.2|11728.1|11727.2|11732.4|11731.5|11728|11727.1|358
1597105500000|2020-08-11 00:25:00|11728.2|11727.3|11728.9|11728|11729.3|11728.4|11726.8|11725.9|368
1597105800000|2020-08-11 00:30:00|11729|11728.1|11731.8|11730.9|11732.3|11731.4|11728.9|11728|263
1597106100000|2020-08-11 00:35:00|11731.9|11731|11726.7|11725.8|11732.6|11731.7|11726.5|11725.8|321
1597106400000|2020-08-11 00:40:00|11726.9|11726.3|11726.9|11726|11728|11727.3|11726.3|11725.4|283
1597106700000|2020-08-11 00:45:00|11727|11726.3|11726.8|11726.2|11728.3|11727.7|11726.7|11726.1|339
1597107000000|2020-08-11 00:50:00|11726.9|11726|11725.8|11724.9|11727.1|11726.4|11722.6|11721.7|469
1597107300000|2020-08-11 00:55:00|11725.9|11725|11725|11724.4|11726.1|11725.4|11724.1|11723.3|316
1597107600000|2020-08-11 01:00:00|11725.1|11724.5|11726.8|11725.9|11727|11726.3|11723.6|11722.8|354
1597107900000|2020-08-11 01:05:00|11726.7|11725.8|11728.6|11728|11729.1|11728.5|11726.5|11725.8|297
1597108200000|2020-08-11 01:10:00|11728.8|11728.2|11725.7|11725.1|11730.6|11729.9|11725.3|11724.4|373
1597108500000|2020-08-11 01:15:00|11725.9|11725.3|11730|11729.4|11730|11729.4|11725.8|11725.2|393
1597108800000|2020-08-11 01:20:00|11729.9|11729.3|11731.2|11730.6|11732.4|11731.7|11729.5|11728.9|286
1597109100000|2020-08-11 01:25:00|11731.1|11730.5|11730.7|11730.1|11732.3|11731.7|11730.3|11729.7|234
1597109400000|2020-08-11 01:30:00|11730.6|11730|11734.8|11734.2|11734.9|11734.2|11730.6|11730|294
1597109700000|2020-08-11 01:35:00|11734.7|11734.1|11739.4|11738.8|11740.7|11740|11734.5|11733.8|491
1597110000000|2020-08-11 01:40:00|11739.3|11738.7|11737.2|11736.3|11739.6|11738.8|11737.1|11736.3|284
1597110300000|2020-08-11 01:45:00|11737.3|11736.4|11740.6|11739.7|11740.9|11740.2|11736.5|11735.9|367
1597110600000|2020-08-11 01:50:00|11740.5|11739.6|11745.4|11744.5|11745.8|11745|11740.2|11739.3|585
1597110900000|2020-08-11 01:55:00|11745.5|11744.6|11744.1|11743.5|11747.8|11747.2|11743.4|11742.6|462
1597111200000|2020-08-11 02:00:00|11743.9|11743.3|11745|11744.1|11746.3|11745.6|11743.2|11742.5|421
1597111500000|2020-08-11 02:05:00|11744.9|11744|11745.2|11744.3|11746.4|11745.6|11744.1|11743.4|272
1597111800000|2020-08-11 02:10:00|11745.1|11744.2|11748.4|11747.5|11748.5|11747.6|11744.6|11743.9|297
1597112100000|2020-08-11 02:15:00|11748.3|11747.4|11750.2|11749.6|11750.5|11749.9|11747.6|11747|434
1597112400000|2020-08-11 02:20:00|11750.1|11749.5|11749|11748.1|11750.9|11750.3|11748.2|11747.4|274
1597112700000|2020-08-11 02:25:00|11748.9|11748|11750.3|11749.4|11750.5|11749.7|11747.8|11746.9|349
1597113000000|2020-08-11 02:30:00|11750.4|11749.5|11747.3|11746.4|11750.4|11749.5|11745.9|11745.3|309
1597113300000|2020-08-11 02:35:00|11747.2|11746.3|11746.8|11745.9|11748|11747.2|11746.4|11745.8|175
1597113600000|2020-08-11 02:40:00|11746.4|11745.8|11744.4|11743.5|11746.5|11745.9|11744.2|11743.4|309
1597113900000|2020-08-11 02:45:00|11744.3|11743.4|11744.3|11743.4|11745.9|11745.1|11743.7|11742.8|259
1597114200000|2020-08-11 02:50:00|11744.2|11743.6|11746.8|11745.9|11747|11746.2|11744.2|11743.5|202
1597114500000|2020-08-11 02:55:00|11746.5|11745.6|11745.1|11744.5|11746.9|11746.1|11744.3|11743.5|271
1597114800000|2020-08-11 03:00:00|11744.9|11744.3|11746|11745.4|11746|11745.4|11744.1|11743.5|181
1597115100000|2020-08-11 03:05:00|11745.9|11745.3|11744.7|11743.8|11745.9|11745.3|11742.7|11742.1|226
1597115400000|2020-08-11 03:10:00|11744.6|11744|11743.2|11742.6|11744.9|11744.1|11743|11742.4|200
1597115700000|2020-08-11 03:15:00|11742.9|11742.3|11745.4|11744.8|11746.1|11745.4|11742.8|11742.2|171
1597116000000|2020-08-11 03:20:00|11745.3|11744.7|11744.4|11743.5|11746.2|11745.4|11744.2|11743.5|195
1597116300000|2020-08-11 03:25:00|11744.5|11743.6|11744.1|11743.5|11745.7|11745|11743.7|11743.1|192
1597116600000|2020-08-11 03:30:00|11744.2|11743.6|11744.2|11743.6|11744.9|11744.1|11743.6|11743|214
1597116900000|2020-08-11 03:35:00|11744.6|11743.7|11747.1|11746.5|11747.5|11746.7|11744.2|11743.4|219
1597117200000|2020-08-11 03:40:00|11747.3|11746.7|11747.2|11746.6|11747.9|11747.1|11746|11745.4|259
1597117500000|2020-08-11 03:45:00|11747.3|11746.7|11747.9|11747.3|11747.9|11747.3|11746.8|11746.2|156
1597117800000|2020-08-11 03:50:00|11747.8|11747.2|11749.3|11748.7|11749.7|11749.1|11747|11746.4|227
1597118100000|2020-08-11 03:55:00|11749.4|11748.8|11749.2|11748.6|11750.1|11749.5|11748|11747.4|187
1597118400000|2020-08-11 04:00:00|11749|11748.4|11749.9|11749.3|11750.1|11749.5|11748.4|11747.6|186
1597118700000|2020-08-11 04:05:00|11750|11749.4|11750.5|11749.6|11751.4|11750.7|11748.8|11748|276
1597119000000|2020-08-11 04:10:00|11750.3|11749.4|11750.7|11749.8|11751.1|11750.2|11749.5|11748.6|271
1597119300000|2020-08-11 04:15:00|11750.8|11749.9|11753.2|11752.6|11753.4|11752.8|11750.3|11749.7|363
1597119600000|2020-08-11 04:20:00|11753.5|11752.9|11754.1|11753.2|11755.3|11754.7|11753.3|11752.7|264
1597119900000|2020-08-11 04:25:00|11754.2|11753.3|11754.6|11753.7|11755.2|11754.4|11753.9|11753.1|223
1597120200000|2020-08-11 04:30:00|11754.7|11753.8|11752.4|11751.5|11755.2|11754.6|11752.2|11751.4|233
1597120500000|2020-08-11 04:35:00|11752.2|11751.6|11750.6|11750|11752.4|11751.7|11750.4|11749.8|271
1597120800000|2020-08-11 04:40:00|11750.7|11750.1|11753.8|11753.2|11753.9|11753.3|11750.6|11750|181
1597121100000|2020-08-11 04:45:00|11753.7|11753.1|11752.6|11752|11753.9|11753.3|11752.2|11751.6|193
1597121400000|2020-08-11 04:50:00|11752.5|11751.9|11752|11751.4|11752.6|11752|11750.9|11750.3|163
1597121700000|2020-08-11 04:55:00|11751.9|11751.3|11752.5|11751.9|11753.5|11752.9|11751.7|11751|158
1597122000000|2020-08-11 05:00:00|11752.4|11751.8|11751.3|11750.7|11752.8|11752.1|11750.7|11750.1|205
1597122300000|2020-08-11 05:05:00|11751.4|11750.8|11750.2|11749.6|11751.8|11751.2|11750.1|11749.5|183
1597122600000|2020-08-11 05:10:00|11750.3|11749.7|11751.9|11751.3|11752|11751.4|11747.6|11747|284
1597122900000|2020-08-11 05:15:00|11752|11751.4|11754|11753.4|11754.9|11754.3|11751.4|11750.8|247
1597123200000|2020-08-11 05:20:00|11754.1|11753.5|11753.8|11753.2|11755.5|11754.9|11753.1|11752.5|283
1597123500000|2020-08-11 05:25:00|11753.9|11753.3|11753.3|11752.7|11754.2|11753.6|11752.5|11751.8|198
1597123800000|2020-08-11 05:30:00|11753.2|11752.6|11751.4|11750.5|11753.2|11752.6|11750.3|11749.7|273
1597124100000|2020-08-11 05:35:00|11751.2|11750.6|11749.4|11748.8|11751.8|11751.2|11749.3|11748.7|237
1597124400000|2020-08-11 05:40:00|11749.3|11748.7|11747.3|11746.7|11749.4|11748.8|11746.4|11745.8|438
1597124700000|2020-08-11 05:45:00|11747.2|11746.6|11753.9|11753.3|11754|11753.3|11745.2|11744.5|485
1597125000000|2020-08-11 05:50:00|11754.2|11753.6|11751.8|11751.2|11755.4|11754.5|11750.9|11750.3|492
1597125300000|2020-08-11 05:55:00|11751.7|11751.1|11749.8|11748.9|11752|11751.2|11747|11746.1|474
1597125600000|2020-08-11 06:00:00|11750|11749.1|11754.8|11754.2|11755.1|11754.4|11749.5|11748.6|623
1597125900000|2020-08-11 06:05:00|11754.6|11754|11751|11750.1|11757.1|11756.3|11749.8|11749.1|637
1597126200000|2020-08-11 06:10:00|11750.5|11749.9|11744.2|11743.3|11751.6|11751|11742.1|11741.2|755
1597126500000|2020-08-11 06:15:00|11744.1|11743.2|11743.1|11742.5|11744.7|11743.8|11741.7|11740.8|583
1597126800000|2020-08-11 06:20:00|11743|11742.4|11738.9|11738.3|11744.7|11744|11738.2|11737.6|642
1597127100000|2020-08-11 06:25:00|11738.6|11738|11734.1|11733.5|11739.3|11738.6|11730.4|11729.5|731
1597127400000|2020-08-11 06:30:00|11734|11733.4|11736.5|11735.9|11739|11738.4|11733|11732.4|681
1597127700000|2020-08-11 06:35:00|11736.4|11735.8|11733.9|11733.3|11737.4|11736.8|11732.8|11732.2|531
1597128000000|2020-08-11 06:40:00|11734.1|11733.5|11733.5|11732.6|11735.8|11735.2|11732.6|11732|498
1597128300000|2020-08-11 06:45:00|11733.3|11732.7|11728.3|11727.7|11734|11733.3|11727.2|11726.6|656
1597128600000|2020-08-11 06:50:00|11728.2|11727.6|11726.9|11726|11731.7|11731.1|11723.1|11722.5|649
1597128900000|2020-08-11 06:55:00|11727.1|11726.2|11733.9|11733.3|11734.1|11733.4|11723.6|11723|814
1597129200000|2020-08-11 07:00:00|11734|11733.4|11737.1|11736.5|11739.1|11738.5|11733.8|11733.2|775
1597129500000|2020-08-11 07:05:00|11736.9|11736.3|11731.2|11730.6|11737.9|11737.3|11730.9|11730.3|645
1597129800000|2020-08-11 07:10:00|11731.1|11730.5|11733.8|11733.2|11736.5|11735.9|11730.5|11729.9|602
1597130100000|2020-08-11 07:15:00|11733.9|11733.3|11733.5|11732.9|11737.6|11737|11733.4|11732.8|572
1597130400000|2020-08-11 07:20:00|11733.6|11733|11736.3|11735.7|11738.5|11737.9|11732.3|11731.7|622
1597130700000|2020-08-11 07:25:00|11736.1|11735.5|11739.5|11738.9|11744.1|11743.5|11734.4|11733.8|771
1597131000000|2020-08-11 07:30:00|11739.7|11739.1|11741.5|11740.9|11745.1|11744.5|11739.6|11739|732
1597131300000|2020-08-11 07:35:00|11742.1|11741.5|11739|11738.4|11743.7|11743.1|11738.4|11737.8|739
1597131600000|2020-08-11 07:40:00|11739.1|11738.5|11738.3|11737.7|11742.3|11741.7|11734.4|11733.8|724
1597131900000|2020-08-11 07:45:00|11737.9|11737.3|11737.9|11737.3|11739.9|11739.3|11735.9|11735.3|666
1597132200000|2020-08-11 07:50:00|11737.8|11737.2|11743.6|11742.7|11744|11743.4|11737.5|11736.9|712
1597132500000|2020-08-11 07:55:00|11743.2|11742.6|11746.4|11745.8|11748.3|11747.7|11742.9|11742.3|695
1597132800000|2020-08-11 08:00:00|11746.5|11745.9|11750.9|11750.3|11751.6|11750.9|11745|11744.4|730
1597133100000|2020-08-11 08:05:00|11750.8|11750.2|11750.9|11750.3|11754.6|11753.9|11748.4|11747.8|722
1597133400000|2020-08-11 08:10:00|11750.8|11750.2|11767|11766.1|11769.6|11768.9|11750.8|11750.2|1127
1597133700000|2020-08-11 08:15:00|11766.8|11766.2|11764.7|11764.1|11768.7|11768|11763.4|11762.8|871
1597134000000|2020-08-11 08:20:00|11764.6|11764|11769.8|11768.9|11773.1|11772.3|11762.3|11761.7|960
1597134300000|2020-08-11 08:25:00|11769.7|11768.8|11771.9|11771.3|11774.8|11774.2|11767.2|11766.6|786
1597134600000|2020-08-11 08:30:00|11772.1|11771.2|11769.2|11768.6|11772.4|11771.6|11767.5|11766.9|642
1597134900000|2020-08-11 08:35:00|11769|11768.4|11764.1|11763.5|11770.1|11769.5|11763.8|11763.2|728
1597135200000|2020-08-11 08:40:00|11764.4|11763.8|11766.8|11766.2|11769.1|11768.4|11762.3|11761.7|787
1597135500000|2020-08-11 08:45:00|11766.5|11765.9|11765.6|11765|11767|11766.2|11763|11762.3|611
1597135800000|2020-08-11 08:50:00|11765.8|11765.2|11769.6|11769|11772.3|11771.7|11765.8|11765.2|723
1597136100000|2020-08-11 08:55:00|11769.3|11768.7|11773.3|11771.8|11775|11774.2|11768.3|11767.7|808
1597136400000|2020-08-11 09:00:00|11773.2|11771.7|11782.9|11782.3|11784.4|11783.7|11772.3|11770.5|1071
1597136700000|2020-08-11 09:05:00|11783.1|11782.5|11777.1|11776.5|11783.4|11782.8|11776.5|11775.9|733
1597137000000|2020-08-11 09:10:00|11777.2|11776.6|11780.7|11780.1|11781|11780.1|11777|11776.4|668
1597137300000|2020-08-11 09:15:00|11780.6|11780|11783.1|11782.5|11784.4|11783.8|11777.3|11776.7|745
1597137600000|2020-08-11 09:20:00|11783|11782.4|11779.3|11778.7|11785.1|11784.5|11779.2|11778.6|748
1597137900000|2020-08-11 09:25:00|11779.2|11778.6|11781.8|11780.9|11785.2|11784.6|11776.7|11776|780
1597138200000|2020-08-11 09:30:00|11781.7|11781.1|11785.4|11784.5|11786|11785.4|11780.4|11779.7|822
1597138500000|2020-08-11 09:35:00|11785|11784.4|11784.2|11783.3|11786.8|11786|11781.8|11781.2|716
1597138800000|2020-08-11 09:40:00|11784.1|11783.2|11785.6|11784.7|11785.8|11785|11780.6|11779.7|582
1597139100000|2020-08-11 09:45:00|11785.5|11784.6|11784.7|11784.1|11786.7|11786.1|11784|11783.3|584
1597139400000|2020-08-11 09:50:00|11784.6|11784|11783.2|11782.6|11785.6|11785|11780.5|11779.9|599
1597139700000|2020-08-11 09:55:00|11783.3|11782.7|11788|11787.1|11788|11787.1|11779.7|11779.1|623
1597140000000|2020-08-11 10:00:00|11788.1|11787.4|11789.6|11789|11790.3|11789.7|11787.8|11787.2|616
1597140300000|2020-08-11 10:05:00|11789.7|11789.1|11795.9|11795.3|11796.3|11795.7|11789.4|11788.8|726
1597140600000|2020-08-11 10:10:00|11796|11795.4|11797.8|11797.2|11800.8|11800.2|11795.5|11794.9|696
1597140900000|2020-08-11 10:15:00|11797.9|11797.3|11796.6|11796|11798|11797.4|11792.9|11792.3|654
1597141200000|2020-08-11 10:20:00|11797|11796.4|11794|11793.4|11797.2|11796.6|11791.7|11791.1|550
1597141500000|2020-08-11 10:25:00|11793.9|11793.3|11796.7|11795.8|11797.8|11797.1|11792.2|11791.6|486
1597141800000|2020-08-11 10:30:00|11796.4|11795.5|11798.1|11797.5|11799.1|11798.5|11794.2|11793.4|438
1597142100000|2020-08-11 10:35:00|11798|11797.4|11799|11798.4|11808.6|11807.7|11797.7|11797.1|567
1597142400000|2020-08-11 10:40:00|11798.9|11798.3|11796.9|11796|11801.4|11800.8|11795.2|11794.6|696
1597142700000|2020-08-11 10:45:00|11796.8|11795.9|11796.5|11795.9|11800.6|11799.8|11796.2|11795.6|587
1597143000000|2020-08-11 10:50:00|11796.4|11795.8|11791.8|11791.2|11798.1|11797.4|11791.6|11791|643
1597143300000|2020-08-11 10:55:00|11791.9|11791.3|11791.3|11790.7|11796.2|11795.6|11789.5|11788.9|629
1597143600000|2020-08-11 11:00:00|11791.5|11790.9|11784.3|11783.7|11791.6|11791|11783.9|11783.3|688
1597143900000|2020-08-11 11:05:00|11784.4|11783.8|11786.4|11785.8|11788.3|11787.7|11782.7|11782.1|544
1597144200000|2020-08-11 11:10:00|11786.6|11786|11789.3|11788.4|11790.7|11790.1|11786|11785.4|557
1597144500000|2020-08-11 11:15:00|11788.9|11788.3|11790.5|11789.9|11792.5|11791.9|11786|11785.4|574
1597144800000|2020-08-11 11:20:00|11790.6|11790|11790.4|11789.8|11793.2|11792.6|11790.2|11789.5|462
1597145100000|2020-08-11 11:25:00|11790.5|11789.9|11792|11791.4|11793.4|11792.8|11789.1|11788.5|620
1597145400000|2020-08-11 11:30:00|11792.1|11791.5|11794.3|11793.7|11796.7|11796.1|11792.1|11791.5|704
1597145700000|2020-08-11 11:35:00|11794.4|11793.8|11796.5|11795.9|11797.7|11797.1|11793.2|11792.6|544
1597146000000|2020-08-11 11:40:00|11796.4|11795.8|11800.6|11800|11802.9|11802.3|11795.6|11795|735
1597146300000|2020-08-11 11:45:00|11800.7|11800.1|11803.6|11803|11804.3|11803.7|11797.9|11797.3|528
1597146600000|2020-08-11 11:50:00|11803.7|11803.1|11794.7|11794.1|11804.8|11804.2|11794.2|11793.6|794
1597146900000|2020-08-11 11:55:00|11794.6|11794|11780.7|11780.1|11794.8|11794.2|11779|11778.4|973
1597147200000|2020-08-11 12:00:00|11781.1|11780.5|11787.5|11786.9|11789.1|11788.3|11777.5|11776.9|909
1597147500000|2020-08-11 12:05:00|11787.7|11787.1|11786.1|11785.5|11788.1|11787.3|11783.6|11783|617
1597147800000|2020-08-11 12:10:00|11786.2|11785.6|11783.8|11783.2|11786.7|11786.1|11779.6|11779|557
1597148100000|2020-08-11 12:15:00|11783.7|11783.1|11791.8|11791.2|11792.3|11791.6|11782.7|11782.1|604
1597148400000|2020-08-11 12:20:00|11791.7|11791.1|11797.6|11797|11798.9|11798.3|11791.2|11790.6|786
1597148700000|2020-08-11 12:25:00|11797.7|11797.1|11794.6|11793|11800.1|11799.3|11793.8|11792.6|611
1597149000000|2020-08-11 12:30:00|11794.5|11793.2|11790.2|11789.6|11796|11795.1|11788.2|11787.5|825
1597149300000|2020-08-11 12:35:00|11790.3|11789.7|11802.2|11801.6|11803.8|11803.2|11790.2|11789.6|1004
1597149600000|2020-08-11 12:40:00|11802.1|11801.5|11800.2|11799.6|11802.1|11801.5|11797.7|11797|716
1597149900000|2020-08-11 12:45:00|11800|11799.4|11789.9|11789|11807.4|11806.8|11788.6|11787.6|1210
1597150200000|2020-08-11 12:50:00|11790.4|11788.9|11792.6|11792|11794.3|11793.7|11784|11783.4|1167
1597150500000|2020-08-11 12:55:00|11792.4|11791.8|11798|11797.1|11798.9|11798.3|11792|11791.1|930
1597150800000|2020-08-11 13:00:00|11798.1|11797.2|11787|11786.1|11798.1|11797.2|11786.5|11785.9|1157
1597151100000|2020-08-11 13:05:00|11786.9|11786.3|11774.6|11774|11788|11787.3|11772.5|11771.6|1387
1597151400000|2020-08-11 13:10:00|11774.8|11773.9|11764.1|11763.5|11777.4|11776.6|11762.9|11762.3|1294
1597151700000|2020-08-11 13:15:00|11764|11763.4|11771.3|11770.7|11774.2|11773.5|11763.4|11762.6|1166
1597152000000|2020-08-11 13:20:00|11771.4|11770.8|11771.9|11771.3|11772.6|11771.8|11766.2|11765.6|928
1597152300000|2020-08-11 13:25:00|11771.8|11771.2|11767.4|11766.8|11772.2|11771.4|11765.4|11764.8|887
1597152600000|2020-08-11 13:30:00|11767.5|11766.9|11762.1|11761.5|11767.5|11766.9|11760.9|11760.3|1112
1597152900000|2020-08-11 13:35:00|11762.2|11761.6|11765.8|11765.2|11767.3|11766.7|11757.2|11756.6|1137
1597153200000|2020-08-11 13:40:00|11765.9|11765.3|11774.6|11774|11777.1|11776.2|11763.7|11763.1|1161
1597153500000|2020-08-11 13:45:00|11774.4|11773.8|11782|11781.4|11782|11781.4|11774.2|11773.6|1176
1597153800000|2020-08-11 13:50:00|11781.7|11781.1|11784.3|11783.7|11786.4|11785.5|11780.6|11780|995
1597154100000|2020-08-11 13:55:00|11784.5|11783.9|11782.8|11782.2|11792.1|11791.2|11782.3|11781.6|1008
1597154400000|2020-08-11 14:00:00|11782.7|11782.1|11774.9|11774.3|11785.1|11784.2|11774.2|11773.6|970
1597154700000|2020-08-11 14:05:00|11774.8|11774.2|11770.2|11769.6|11776|11775.4|11768|11767.3|873
1597155000000|2020-08-11 14:10:00|11770.4|11769.8|11769.6|11769|11773.8|11773.2|11768.6|11768|806
1597155300000|2020-08-11 14:15:00|11769.7|11769.1|11767.5|11766.9|11772.4|11771.6|11765.9|11765.3|773
1597155600000|2020-08-11 14:20:00|11767.3|11766.7|11775.1|11774.5|11776.2|11775.6|11766.5|11765.9|810
1597155900000|2020-08-11 14:25:00|11775.4|11774.6|11771.1|11770.5|11780.2|11779.6|11771.1|11770.5|782
1597156200000|2020-08-11 14:30:00|11771.2|11770.6|11773.2|11772.6|11773.2|11772.6|11767.8|11767.2|737
1597156500000|2020-08-11 14:35:00|11772.9|11772.3|11774.1|11773.5|11776.2|11775.6|11770|11769.4|641
1597156800000|2020-08-11 14:40:00|11774.2|11773.6|11775.7|11775.1|11777.7|11777.1|11772.1|11771.5|615
1597157100000|2020-08-11 14:45:00|11775.6|11775|11771.9|11771.3|11780.3|11779.7|11771.3|11770.7|789
1597157400000|2020-08-11 14:50:00|11771.8|11771.2|11772.5|11771.9|11775.8|11775|11770.3|11769.7|863
1597157700000|2020-08-11 14:55:00|11772.1|11771.5|11765.7|11765.1|11772.4|11771.8|11764.4|11763.8|909
1597158000000|2020-08-11 15:00:00|11765.6|11765|11772.8|11772.2|11774.2|11773.6|11763|11762.3|894
1597158300000|2020-08-11 15:05:00|11772.7|11772.1|11779.6|11779|11780|11779.2|11772.7|11772.1|824
1597158600000|2020-08-11 15:10:00|11779.5|11778.9|11788.3|11787.7|11788.7|11788.1|11778|11777.4|895
1597158900000|2020-08-11 15:15:00|11788.4|11787.8|11776.6|11776|11789.3|11788.4|11776.1|11775.4|667
1597159200000|2020-08-11 15:20:00|11776.5|11775.9|11770.9|11770.3|11778.6|11778|11770.8|11770.2|669
1597159500000|2020-08-11 15:25:00|11770.7|11770.1|11771.1|11770.2|11772.4|11771.8|11768.8|11768.2|724
1597159800000|2020-08-11 15:30:00|11771|11770.4|11774.2|11773.6|11774.9|11774.3|11768.3|11767.7|687
1597160100000|2020-08-11 15:35:00|11773.9|11773.3|11778.7|11778.1|11782.9|11782.3|11773.8|11773.2|713
1597160400000|2020-08-11 15:40:00|11778.6|11778|11774.5|11773.9|11781.2|11780.5|11773.8|11773.2|604
1597160700000|2020-08-11 15:45:00|11774.4|11773.8|11767.8|11766.9|11775|11774.4|11766.1|11765.5|766
1597161000000|2020-08-11 15:50:00|11767.7|11766.8|11764.6|11764|11768.6|11768|11763.3|11762.7|650
1597161300000|2020-08-11 15:55:00|11764.7|11764.1|11763.8|11762.9|11769|11768.4|11762.3|11761.7|742
1597161600000|2020-08-11 16:00:00|11763.7|11763.1|11764.1|11763.5|11766.1|11765.5|11762.3|11761.7|589
1597161900000|2020-08-11 16:05:00|11764|11763.4|11764.5|11763.9|11767.6|11767|11762.3|11761.7|614
1597162200000|2020-08-11 16:10:00|11764.6|11764|11766.3|11765.4|11766.3|11765.6|11762.9|11762.3|399
1597162500000|2020-08-11 16:15:00|11766.1|11765.5|11767.2|11766.6|11767.2|11766.6|11763.9|11763.3|330
1597162800000|2020-08-11 16:20:00|11767.3|11766.7|11771.2|11770.6|11772.9|11772.3|11766.7|11766.1|593
1597163100000|2020-08-11 16:25:00|11771.3|11770.7|11774.1|11773.5|11774.7|11774.1|11770.8|11770.2|398
1597163400000|2020-08-11 16:30:00|11774.2|11773.6|11772.6|11772|11774.5|11773.9|11771|11770.4|468
1597163700000|2020-08-11 16:35:00|11772.7|11772.1|11775.8|11774.9|11775.8|11775.1|11772.3|11771.7|498
1597164000000|2020-08-11 16:40:00|11775.5|11775|11772.7|11772.1|11775.8|11775|11772.1|11771.5|508
1597164300000|2020-08-11 16:45:00|11772.8|11772.2|11773.6|11773|11775.3|11774.5|11772|11771.4|530
1597164600000|2020-08-11 16:50:00|11773.7|11773.1|11773.4|11772.8|11774.8|11774.1|11772.3|11771.7|425
1597164900000|2020-08-11 16:55:00|11773.3|11772.7|11771.6|11771|11774|11773.4|11769.1|11768.5|579
1597165200000|2020-08-11 17:00:00|11771.7|11771.1|11766|11765.4|11772.1|11771.5|11766|11765.4|504
1597165500000|2020-08-11 17:05:00|11765.8|11765.2|11764.5|11763.9|11766.9|11766.3|11761.8|11761.2|584
1597165800000|2020-08-11 17:10:00|11764.6|11764|11762.9|11762.3|11764.6|11764|11761.1|11760.5|602
1597166100000|2020-08-11 17:15:00|11763|11762.4|11764.9|11764.3|11765|11764.4|11761.6|11761|478
1597166400000|2020-08-11 17:20:00|11765|11764.4|11764.1|11763.5|11765.5|11764.9|11761|11760.4|567
1597166700000|2020-08-11 17:25:00|11764.2|11763.6|11762.5|11761.9|11764.6|11764|11762|11761.4|475
1597167000000|2020-08-11 17:30:00|11762.6|11762|11756.3|11755.7|11763.1|11762.4|11755.6|11755|645
1597167300000|2020-08-11 17:35:00|11756.4|11755.8|11759.8|11759.2|11760|11759.4|11755.1|11754.5|543
1597167600000|2020-08-11 17:40:00|11759.7|11759.1|11762.6|11762|11762.6|11762|11758.7|11758.1|436
1597167900000|2020-08-11 17:45:00|11762.5|11761.9|11763|11762.4|11764.2|11763.6|11760|11759.4|482
1597168200000|2020-08-11 17:50:00|11762.9|11762.3|11759.4|11758.8|11763.2|11762.6|11758|11757.4|508
1597168500000|2020-08-11 17:55:00|11759.5|11758.9|11763.4|11762.8|11763.6|11763|11759.5|11758.7|607
1597168800000|2020-08-11 18:00:00|11763.3|11762.7|11760.9|11760.3|11764|11763.4|11759|11758.2|622
1597169100000|2020-08-11 18:05:00|11761|11760.4|11761.4|11760.8|11764.1|11763.5|11759.8|11759.2|506
1597169400000|2020-08-11 18:10:00|11761.5|11760.9|11762.1|11761.5|11763.5|11762.8|11758.8|11758.1|515
1597169700000|2020-08-11 18:15:00|11762.2|11761.6|11762.5|11761.9|11765.8|11765.2|11761.2|11760.4|499
1597170000000|2020-08-11 18:20:00|11762.4|11761.8|11760.4|11759.8|11763.6|11763|11760.3|11759.7|437
1597170300000|2020-08-11 18:25:00|11760.3|11759.7|11756.3|11755.4|11761.4|11760.8|11756.1|11755.3|618
1597170600000|2020-08-11 18:30:00|11756.2|11755.3|11753.3|11752.7|11756.8|11756.2|11752.3|11751.7|758
1597170900000|2020-08-11 18:35:00|11753.4|11752.8|11747.6|11746.7|11753.5|11752.9|11745.6|11744.7|732
1597171200000|2020-08-11 18:40:00|11747.5|11746.6|11745.5|11744.9|11751|11750.4|11744|11743.4|761
1597171500000|2020-08-11 18:45:00|11745.8|11745.2|11742.6|11742|11746.2|11745.6|11742|11741.3|697
1597171800000|2020-08-11 18:50:00|11742.7|11742.1|11747.1|11746.5|11747.6|11747|11742.6|11742|557
1597172100000|2020-08-11 18:55:00|11747.2|11746.6|11745.5|11744.9|11747.6|11747|11745.5|11744.9|536
1597172400000|2020-08-11 19:00:00|11745.4|11744.8|11743.2|11742.6|11747.1|11746.5|11742.1|11741.5|676
1597172700000|2020-08-11 19:05:00|11743.1|11742.5|11737.5|11736.9|11744.2|11743.6|11736|11735.3|706
1597173000000|2020-08-11 19:10:00|11737.4|11736.8|11734.6|11733.7|11739.7|11738.9|11734.4|11733.5|707
1597173300000|2020-08-11 19:15:00|11734.7|11733.8|11734.8|11734.2|11737.2|11736.4|11733.5|11732.9|759
1597173600000|2020-08-11 19:20:00|11734.7|11734.1|11733.7|11732.8|11736.1|11735.4|11732.5|11731.9|651
1597173900000|2020-08-11 19:25:00|11733.9|11733|11736|11735.4|11737.7|11736.9|11733.1|11732.5|609
1597174200000|2020-08-11 19:30:00|11736.1|11735.5|11732.7|11731.8|11737.3|11736.5|11732.4|11731.8|560
1597174500000|2020-08-11 19:35:00|11732.6|11732|11731.7|11730.8|11735.1|11734.3|11731.2|11730.6|475
1597174800000|2020-08-11 19:40:00|11732|11731.4|11730.5|11729.9|11733.6|11733|11729.8|11729.2|584
1597175100000|2020-08-11 19:45:00|11730.4|11729.8|11730.1|11729.5|11731.1|11730.2|11728.6|11728|499
1597175400000|2020-08-11 19:50:00|11730|11729.4|11731.8|11731.2|11733.9|11733|11728.6|11728|536
1597175700000|2020-08-11 19:55:00|11732.1|11731.3|11736.4|11735.5|11736.4|11735.5|11732|11731.3|437
1597176000000|2020-08-11 20:00:00|11736.3|11735.4|11731.7|11730.8|11736.3|11735.4|11729.6|11728.7|446
1597176300000|2020-08-11 20:05:00|11731.8|11730.9|11735.2|11734.3|11735.4|11734.5|11731.7|11730.8|254
1597176600000|2020-08-11 20:10:00|11735.3|11734.4|11734.7|11733.8|11735.3|11734.5|11732.8|11731.9|236
1597176900000|2020-08-11 20:15:00|11734.8|11733.9|11731.7|11731.1|11734.9|11734.2|11731.6|11731|208
1597177200000|2020-08-11 20:20:00|11731.6|11731|11733|11732.1|11733.6|11732.9|11730.9|11730.3|207
1597177500000|2020-08-11 20:25:00|11733.1|11732.2|11735.5|11734.6|11735.8|11735.1|11732.7|11732.1|238
1597177800000|2020-08-11 20:30:00|11735.4|11734.8|11737.8|11736.9|11738|11737.1|11734.7|11733.9|294
1597178100000|2020-08-11 20:35:00|11737.9|11737|11739.3|11738.4|11739.4|11738.5|11737.4|11736.6|264
1597178400000|2020-08-11 20:40:00|11739.2|11738.3|11739.5|11738.6|11739.8|11738.9|11738.3|11737.4|195
1597178700000|2020-08-11 20:45:00|11739.6|11738.7|11739.9|11739|11740.2|11739.3|11739.2|11738.3|206
1597179000000|2020-08-11 20:50:00|11739.8|11738.9|11740.3|11739.4|11740.6|11739.6|11739.4|11738.5|182
1597179300000|2020-08-11 20:55:00|11740.5|11739.6|11740.7|11739.8|11741.5|11740.1|11739.6|11739|241
1597179600000|2020-08-11 21:00:00|11741|11739|11741.4|11738.4|11746.4|11740.4|11741|11738.3|99
1597179900000|2020-08-11 21:05:00|11741.6|11739|11741.3|11739.2|11742.9|11740.6|11740.2|11738.7|185
1597180200000|2020-08-11 21:10:00|11740.9|11739.6|11741.4|11738.5|11742.9|11739.7|11740|11737.6|185
1597180500000|2020-08-11 21:15:00|11742.2|11738.4|11744.4|11739|11748.8|11743.4|11740.4|11738.4|344
1597180800000|2020-08-11 21:20:00|11744.3|11738.9|11745.2|11739.2|11746.7|11743.5|11743.2|11738.3|563
1597181100000|2020-08-11 21:25:00|11745|11739|11743.4|11739.8|11745.3|11741.2|11742.6|11738.3|245
1597181400000|2020-08-11 21:30:00|11743.3|11739.9|11743.8|11739.5|11748.2|11742.2|11742.9|11738.9|282
1597181700000|2020-08-11 21:35:00|11744.1|11739.4|11745.3|11740.3|11749.3|11745.2|11743|11739.2|573
1597182000000|2020-08-11 21:40:00|11745.1|11740.2|11745.2|11740.8|11746.3|11743.7|11742.8|11739.1|412
1597182300000|2020-08-11 21:45:00|11745.1|11740.7|11745.5|11740.3|11746.7|11742.2|11744|11739.9|360
1597182600000|2020-08-11 21:50:00|11745.4|11740.2|11745.3|11741.5|11746.4|11741.7|11744.8|11740.1|339
1597182900000|2020-08-11 21:55:00|11745.6|11741.3|11743.1|11739.7|11747|11741.6|11742.7|11739.1|314
1597183200000|2020-08-11 22:00:00|11743.2|11739.6|11744.8|11740.9|11745.2|11741.7|11741.7|11739.2|886
1597183500000|2020-08-11 22:05:00|11744.9|11741.2|11745|11743.5|11745.8|11743.8|11743.3|11739.7|950
1597183800000|2020-08-11 22:10:00|11744.9|11743.6|11744.3|11743|11745|11744|11742.9|11741.6|347
1597184100000|2020-08-11 22:15:00|11744.2|11743.1|11744.1|11743.2|11744.3|11743.3|11743.6|11742.3|248
1597184400000|2020-08-11 22:20:00|11744.3|11743.1|11744.1|11743.2|11745.2|11744.2|11744|11743|174
1597184700000|2020-08-11 22:25:00|11744.2|11743.3|11743.6|11742.7|11744.2|11743.3|11742.9|11741.9|198
1597185000000|2020-08-11 22:30:00|11743.5|11742.6|11745|11744.1|11745.1|11744.2|11743.5|11742.6|254
1597185300000|2020-08-11 22:35:00|11744.9|11744|11744.8|11743.9|11745.3|11744.4|11744|11743|178
1597185600000|2020-08-11 22:40:00|11744.7|11743.8|11745.2|11744.3|11745.5|11744.6|11744.3|11743.3|168
1597185900000|2020-08-11 22:45:00|11745.1|11744.2|11743.7|11742.8|11745.2|11744.3|11743.7|11742.8|143
1597186200000|2020-08-11 22:50:00|11743.8|11742.9|11745.1|11744.2|11745.5|11744.4|11743.7|11742.8|131
1597186500000|2020-08-11 22:55:00|11745.2|11744.3|11743.8|11742.9|11745.2|11744.3|11743.7|11742.8|154
1597186800000|2020-08-11 23:00:00|11744|11742.8|11743.2|11742.3|11744.4|11743.5|11743|11742.1|175
1597187100000|2020-08-11 23:05:00|11743.3|11742.4|11740.1|11739.2|11743.9|11743|11740|11739.1|173
1597187400000|2020-08-11 23:10:00|11740|11739.1|11736.6|11735.7|11740.3|11739.4|11736.4|11735.6|308
1597187700000|2020-08-11 23:15:00|11736.5|11735.6|11735.7|11734.8|11737.2|11736.3|11734.1|11733.2|194
1597188000000|2020-08-11 23:20:00|11735.8|11734.9|11736.6|11735.7|11738.2|11737.4|11735.8|11734.9|221
1597188300000|2020-08-11 23:25:00|11736.7|11735.8|11736.2|11735.3|11737|11736.2|11736|11735.1|207
1597188600000|2020-08-11 23:30:00|11736.3|11735.4|11739|11738.4|11739.4|11738.7|11736.2|11735.3|211
1597188900000|2020-08-11 23:35:00|11738.9|11738.3|11739.1|11738.2|11740|11739.2|11738.9|11738.1|198
1597189200000|2020-08-11 23:40:00|11739.2|11738.3|11740.1|11739.2|11740.1|11739.2|11738.7|11737.8|138
1597189500000|2020-08-11 23:45:00|11740|11739.1|11739.7|11738.8|11740.2|11739.3|11739.2|11738.3|207
1597189800000|2020-08-11 23:50:00|11739.8|11738.9|11736.7|11735.8|11740.3|11739.6|11736.7|11735.8|228
1597190100000|2020-08-11 23:55:00|11736.8|11735.9|11735.4|11734.5|11737.5|11736.7|11735.2|11734.3|217
1597190400000|2020-08-12 00:00:00|11735.3|11734.4|11741.1|11740.2|11741.8|11740.9|11735.3|11734.4|448
1597190700000|2020-08-12 00:05:00|11741.2|11740.3|11742.1|11741.2|11743.3|11742.4|11740.2|11739.3|419
1597191000000|2020-08-12 00:10:00|11742|11741.1|11741.2|11740.3|11742.8|11741.9|11740.5|11739.6|193
1597191300000|2020-08-12 00:15:00|11741.3|11740.4|11741.6|11740.7|11743.5|11742.6|11741.2|11740.3|233
1597191600000|2020-08-12 00:20:00|11741.7|11740.8|11742.3|11741.4|11743.2|11742.3|11741.1|11740.1|264
1597191900000|2020-08-12 00:25:00|11742.4|11741.5|11734.5|11733.6|11742.6|11741.7|11734.4|11733.5|337
1597192200000|2020-08-12 00:30:00|11734.2|11733.3|11733.3|11732.4|11735.6|11734.7|11731.4|11730.5|503
1597192500000|2020-08-12 00:35:00|11733.4|11732.5|11726.4|11725.8|11733.4|11732.5|11726.4|11725.8|588
1597192800000|2020-08-12 00:40:00|11726.6|11725.5|11730.7|11729.8|11731|11730.1|11726.6|11725.5|464
1597193100000|2020-08-12 00:45:00|11730.6|11729.7|11734.8|11733.9|11735.2|11734.3|11729.6|11728.7|474
1597193400000|2020-08-12 00:50:00|11734.9|11734|11734.7|11733.8|11736.7|11735.8|11733.8|11732.9|466
1597193700000|2020-08-12 00:55:00|11735|11734.1|11734.5|11733.6|11737.8|11736.9|11732.8|11732.2|581
1597194000000|2020-08-12 01:00:00|11734.6|11733.7|11740.9|11740|11741.6|11740.7|11733.7|11732.8|480
1597194300000|2020-08-12 01:05:00|11740.6|11739.7|11740.5|11739.9|11741.7|11740.9|11738.6|11737.7|379
1597194600000|2020-08-12 01:10:00|11740.6|11740|11739.2|11738.3|11741|11740.4|11737.9|11737.1|402
1597194900000|2020-08-12 01:15:00|11739.1|11738.2|11740.1|11739.2|11741.3|11740.6|11738.4|11737.5|383
1597195200000|2020-08-12 01:20:00|11740|11739.1|11737.1|11736.2|11740|11739.1|11736.5|11735.6|352
1597195500000|2020-08-12 01:25:00|11737|11736.1|11740|11739.1|11740.2|11739.3|11736.6|11735.7|420
1597195800000|2020-08-12 01:30:00|11739.9|11739|11738.9|11738|11741.4|11740.5|11737.6|11736.7|375
1597196100000|2020-08-12 01:35:00|11738.7|11737.8|11738.3|11737.4|11739.8|11738.9|11738.1|11737.2|302
1597196400000|2020-08-12 01:40:00|11738.2|11737.3|11732.4|11731.5|11738.3|11737.4|11731.9|11731|443
1597196700000|2020-08-12 01:45:00|11732.3|11731.4|11726.9|11726|11732.3|11731.4|11725.5|11724.6|792
1597197000000|2020-08-12 01:50:00|11727|11726.1|11729.5|11728.6|11729.8|11728.9|11726.8|11725.9|549
1597197300000|2020-08-12 01:55:00|11729.4|11728.5|11730|11729.1|11730.3|11729.4|11727.4|11726.7|482
1597197600000|2020-08-12 02:00:00|11729.8|11728.9|11718.2|11717.3|11730|11729.1|11716.9|11716|1012
1597197900000|2020-08-12 02:05:00|11718.4|11717.5|11722.7|11721.8|11724.2|11723.3|11717.5|11716.6|819
1597198200000|2020-08-12 02:10:00|11722.8|11721.9|11725.1|11724.2|11726.8|11725.9|11721.7|11720.9|661
1597198500000|2020-08-12 02:15:00|11725.2|11724.3|11720.9|11720.3|11727.6|11726.7|11720.7|11720|605
1597198800000|2020-08-12 02:20:00|11721.1|11720.2|11722.8|11721.9|11723.3|11722.4|11716.2|11715.6|581
1597199100000|2020-08-12 02:25:00|11722.9|11722|11725.8|11724.9|11726.4|11725.5|11722.3|11721.5|486
1597199400000|2020-08-12 02:30:00|11725.9|11725|11730.2|11729.3|11730.8|11730.2|11724|11723.2|595
1597199700000|2020-08-12 02:35:00|11730.1|11729.2|11729.6|11728.7|11730.1|11729.5|11726.1|11725.2|440
1597200000000|2020-08-12 02:40:00|11729.7|11728.8|11730.4|11729.5|11732.7|11731.8|11729|11728.1|486
1597200300000|2020-08-12 02:45:00|11730.3|11729.4|11728|11727.1|11731.1|11730.2|11727.6|11726.7|409
1597200600000|2020-08-12 02:50:00|11727.7|11726.9|11720.1|11719.2|11727.9|11727|11720|11719.1|613
1597200900000|2020-08-12 02:55:00|11720.2|11719.3|11720.9|11720|11722.3|11721.5|11719.5|11718.7|501
1597201200000|2020-08-12 03:00:00|11720.7|11719.8|11720.1|11719.2|11724.4|11723.5|11719.8|11719.1|514
1597201500000|2020-08-12 03:05:00|11720|11719.1|11717.6|11716.7|11721.5|11720.6|11716.8|11715.9|558
1597201800000|2020-08-12 03:10:00|11717.5|11716.6|11719.4|11718.5|11721.2|11720.3|11716.9|11716|389
1597202100000|2020-08-12 03:15:00|11719.2|11718.3|11718.5|11717.6|11719.8|11718.9|11716.9|11716|386
1597202400000|2020-08-12 03:20:00|11718.4|11717.5|11720.4|11719.5|11722.3|11721.5|11718.4|11717.5|425
1597202700000|2020-08-12 03:25:00|11720.2|11719.3|11721.7|11720.8|11722|11721.1|11717.3|11716.4|498
1597203000000|2020-08-12 03:30:00|11721.8|11720.9|11724.5|11723.6|11725.3|11724.4|11721.2|11720.3|530
1597203300000|2020-08-12 03:35:00|11724.7|11723.8|11723.7|11722.8|11725.4|11724.5|11723.5|11722.6|380
1597203600000|2020-08-12 03:40:00|11723.6|11722.7|11720.5|11719.6|11724.1|11723.3|11720.5|11719.6|389
1597203900000|2020-08-12 03:45:00|11720.4|11719.5|11720.7|11719.8|11722|11721.1|11719.5|11718.6|372
1597204200000|2020-08-12 03:50:00|11720.4|11719.5|11722.6|11721.7|11723.5|11722.7|11719.1|11718.2|318
1597204500000|2020-08-12 03:55:00|11722.9|11722|11721.7|11720.8|11724.7|11723.8|11721.6|11720.7|423
1597204800000|2020-08-12 04:00:00|11721.3|11720.4|11720.9|11720|11721.4|11720.5|11719.1|11718.2|399
1597205100000|2020-08-12 04:05:00|11720.8|11719.9|11718.7|11717.8|11721.1|11720.3|11718.4|11717.6|333
1597205400000|2020-08-12 04:10:00|11718.8|11717.9|11719.1|11718.2|11719.3|11718.6|11718|11717.1|300
1597205700000|2020-08-12 04:15:00|11718.9|11718|11720.6|11719.7|11721.2|11720.3|11718.7|11718|241
1597206000000|2020-08-12 04:20:00|11720.7|11719.8|11718|11717.1|11721.2|11720.4|11717.3|11716.4|348
1597206300000|2020-08-12 04:25:00|11717.9|11717|11713.1|11712.5|11718.2|11717.4|11712.3|11711.7|477
1597206600000|2020-08-12 04:30:00|11713.2|11712.3|11713.9|11713|11714.2|11713.5|11711.5|11710.7|488
1597206900000|2020-08-12 04:35:00|11713.8|11712.9|11717.6|11716.7|11718|11717.3|11713.8|11712.9|419
1597207200000|2020-08-12 04:40:00|11717.5|11716.6|11716.8|11715.9|11719.1|11718.3|11716|11715.3|340
1597207500000|2020-08-12 04:45:00|11716.7|11715.8|11716.9|11716.3|11718.7|11717.8|11715.9|11715|390
1597207800000|2020-08-12 04:50:00|11717|11716.4|11715|11714.4|11717.6|11716.7|11714.6|11713.8|361
1597208100000|2020-08-12 04:55:00|11715.1|11714.5|11714.7|11713.8|11716.3|11715.4|11713.2|11712.3|350
1597208400000|2020-08-12 05:00:00|11714.8|11713.9|11714.3|11713.4|11715.8|11715|11712.6|11711.8|362
1597208700000|2020-08-12 05:05:00|11714.2|11713.3|11714.2|11713.3|11714.8|11714.1|11712.6|11711.9|337
1597209000000|2020-08-12 05:10:00|11714.1|11713.2|11715|11714.4|11715.6|11715|11713.2|11712.4|367
1597209300000|2020-08-12 05:15:00|11714.9|11714.3|11718.2|11717.6|11718.5|11717.8|11714|11713.1|470
1597209600000|2020-08-12 05:20:00|11717.9|11717.3|11720.7|11720.1|11721.4|11720.7|11717.2|11716.6|458
1597209900000|2020-08-12 05:25:00|11720.8|11720.2|11718.1|11717.5|11721.3|11720.7|11717.3|11716.7|323
1597210200000|2020-08-12 05:30:00|11718|11717.4|11721.8|11720.9|11722|11721.1|11717.7|11717.1|291
1597210500000|2020-08-12 05:35:00|11721.7|11720.8|11723.2|11722.3|11723.4|11722.6|11721.1|11720.5|291
1597210800000|2020-08-12 05:40:00|11723.3|11722.4|11724.2|11723.3|11724.3|11723.4|11721.4|11720.7|281
1597211100000|2020-08-12 05:45:00|11723.8|11723.2|11723.7|11722.8|11724.2|11723.5|11722.6|11721.8|255
1597211400000|2020-08-12 05:50:00|11723.8|11722.9|11723.6|11723|11725.3|11724.6|11722.6|11722|345
1597211700000|2020-08-12 05:55:00|11723.8|11723.2|11723.6|11722.7|11724.1|11723.4|11721.7|11720.9|262
1597212000000|2020-08-12 06:00:00|11724.1|11722.9|11727|11726.4|11727.3|11726.4|11721.1|11720.3|502
1597212300000|2020-08-12 06:05:00|11727.1|11726.2|11732.5|11731.9|11732.8|11732|11726|11725.4|627
1597212600000|2020-08-12 06:10:00|11732.7|11732.1|11730.2|11729.3|11733.8|11732.9|11729.4|11728.7|639
1597212900000|2020-08-12 06:15:00|11730.1|11729.2|11733.3|11732.4|11734.8|11734.1|11730.1|11729.2|593
1597213200000|2020-08-12 06:20:00|11733.4|11732.5|11733.1|11732.2|11733.6|11733|11730.6|11729.9|487
1597213500000|2020-08-12 06:25:00|11733.2|11732.3|11729.2|11728.3|11733.2|11732.5|11727.5|11726.9|638
1597213800000|2020-08-12 06:30:00|11729.1|11728.2|11733.1|11732.5|11733.2|11732.6|11727|11726.1|502
1597214100000|2020-08-12 06:35:00|11733|11732.4|11736.3|11735.4|11739.1|11738.5|11733|11732.4|649
1597214400000|2020-08-12 06:40:00|11736.1|11735.5|11734.6|11733.7|11738.9|11738|11734.2|11733.4|637
1597214700000|2020-08-12 06:45:00|11734.7|11733.8|11735.2|11734.6|11736.4|11735.6|11731.6|11730.7|595
1597215000000|2020-08-12 06:50:00|11735.1|11734.5|11732|11731.1|11736|11735.3|11731.8|11731.1|702
1597215300000|2020-08-12 06:55:00|11731.7|11731|11726.3|11725.4|11733.7|11733|11724.5|11723.6|763
1597215600000|2020-08-12 07:00:00|11726.4|11725.5|11729.6|11729|11732.3|11731.5|11725.6|11724.9|743
1597215900000|2020-08-12 07:05:00|11729.5|11728.9|11729.5|11728.6|11730.8|11729.9|11726|11725.3|673
1597216200000|2020-08-12 07:10:00|11729.7|11728.8|11732.6|11731.7|11734.7|11733.9|11728.3|11727.7|793
1597216500000|2020-08-12 07:15:00|11732.7|11731.8|11731.4|11730.8|11735.2|11734.5|11730.2|11729.6|663
1597216800000|2020-08-12 07:20:00|11731.5|11730.9|11732.6|11731.7|11733.2|11732.4|11728.4|11727.6|655
1597217100000|2020-08-12 07:25:00|11732.7|11731.8|11735|11734.1|11738.3|11737.7|11732|11731.2|617
1597217400000|2020-08-12 07:30:00|11735.1|11734.2|11736.4|11735.8|11740.1|11739.2|11733.4|11732.7|805
1597217700000|2020-08-12 07:35:00|11736.2|11735.3|11745.7|11745.1|11746.2|11745.6|11735.5|11734.8|967
1597218000000|2020-08-12 07:40:00|11745.6|11745|11738|11737.1|11745.8|11745|11737.2|11736.6|736
1597218300000|2020-08-12 07:45:00|11737.9|11737.3|11742.9|11742.3|11744.9|11744|11737.6|11736.8|697
1597218600000|2020-08-12 07:50:00|11743|11742.1|11745.6|11745|11749.1|11748.2|11739.5|11738.7|842
1597218900000|2020-08-12 07:55:00|11745.7|11744.8|11749|11748.1|11750.7|11749.9|11745.4|11744.8|782
1597219200000|2020-08-12 08:00:00|11749.1|11748.5|11742.5|11741.9|11750.6|11749.8|11742.4|11741.6|806
1597219500000|2020-08-12 08:05:00|11742.4|11741.8|11750.5|11749.9|11751.2|11750.5|11741.4|11740.8|685
1597219800000|2020-08-12 08:10:00|11750.6|11750|11747.4|11746.8|11753.2|11752.5|11746.2|11745.3|730
1597220100000|2020-08-12 08:15:00|11747.5|11746.9|11751.8|11750.9|11752.3|11751.6|11744.6|11743.7|680
1597220400000|2020-08-12 08:20:00|11751.9|11751|11752.8|11751.9|11756.3|11755.5|11751.8|11750.9|706
1597220700000|2020-08-12 08:25:00|11753|11752.1|11758.3|11757.4|11759.3|11758.5|11753|11752.1|812
1597221000000|2020-08-12 08:30:00|11758.2|11757.3|11754.5|11753.9|11761|11760.4|11754.4|11753.8|676
1597221300000|2020-08-12 08:35:00|11754.4|11753.8|11754.8|11753.9|11757.3|11756.5|11752.8|11752|633
1597221600000|2020-08-12 08:40:00|11754.9|11754|11750.7|11749.8|11759.4|11758.8|11750.1|11749.5|665
1597221900000|2020-08-12 08:45:00|11750.8|11749.9|11748.5|11747.9|11753.1|11752.4|11747.5|11746.7|698
1597222200000|2020-08-12 08:50:00|11748.4|11747.8|11749.9|11749|11750.2|11749.5|11746.9|11746.1|672
1597222500000|2020-08-12 08:55:00|11749.7|11748.8|11748.3|11747.2|11751.3|11750.5|11746.6|11746|575
1597222800000|2020-08-12 09:00:00|11748.2|11747.3|11749.3|11748.4|11750|11749.3|11744.9|11744.2|560
1597223100000|2020-08-12 09:05:00|11749.5|11748.9|11750.8|11750.2|11751.3|11750.7|11746.5|11745.8|565
1597223400000|2020-08-12 09:10:00|11750.7|11750.1|11757|11756.4|11757.7|11757.1|11749.8|11749.2|668
1597223700000|2020-08-12 09:15:00|11757.1|11756.5|11762.9|11762|11766.5|11765.4|11757.1|11756.5|900
1597224000000|2020-08-12 09:20:00|11762.8|11761.9|11762|11761.4|11765.4|11764.7|11759.5|11758.7|697
1597224300000|2020-08-12 09:25:00|11761.9|11761.3|11765|11764.1|11768|11767.1|11759.9|11759.1|596
1597224600000|2020-08-12 09:30:00|11765.1|11764.2|11770.1|11769.2|11773.4|11772.6|11763.1|11762.5|770
1597224900000|2020-08-12 09:35:00|11770.2|11769.3|11770|11769.4|11772.3|11771.6|11765.3|11764.6|572
1597225200000|2020-08-12 09:40:00|11770.1|11769.5|11768.7|11768.1|11775.7|11774.9|11767.8|11767.2|568
1597225500000|2020-08-12 09:45:00|11768.6|11768|11768|11767.4|11770.1|11769.3|11767.1|11766.5|548
1597225800000|2020-08-12 09:50:00|11768.2|11767.6|11768.3|11767.7|11772|11771.4|11767.4|11766.8|605
1597226100000|2020-08-12 09:55:00|11768.4|11767.8|11768|11767.4|11770.1|11769.5|11765.2|11764.6|477
1597226400000|2020-08-12 10:00:00|11768.2|11767.6|11765.6|11765|11768.6|11768|11764.6|11763.9|468
1597226700000|2020-08-12 10:05:00|11765.5|11764.9|11768.1|11767.5|11770.5|11769.9|11764.5|11763.9|564
1597227000000|2020-08-12 10:10:00|11768.3|11767.4|11773.5|11772.9|11775|11774.4|11767.4|11766.8|642
1597227300000|2020-08-12 10:15:00|11773.8|11773.2|11770|11769.4|11774.6|11774|11769.1|11768.2|645
1597227600000|2020-08-12 10:20:00|11769.8|11769.2|11764.4|11763.8|11772.9|11772.2|11764.3|11763.7|508
1597227900000|2020-08-12 10:25:00|11764.5|11763.9|11771.1|11770.2|11771.6|11771|11764.4|11763.8|563
1597228200000|2020-08-12 10:30:00|11770.9|11770.3|11771|11770.4|11771.9|11771.3|11768.7|11768.1|467
1597228500000|2020-08-12 10:35:00|11771.1|11770.5|11773.3|11772.7|11775.3|11774.7|11770.6|11770|499
1597228800000|2020-08-12 10:40:00|11773.2|11772.6|11768.5|11767.6|11773.7|11773|11767.7|11767.1|519
1597229100000|2020-08-12 10:45:00|11768.4|11767.8|11767.9|11767.3|11772.7|11772.1|11767.2|11766.6|557
1597229400000|2020-08-12 10:50:00|11768|11767.4|11772.8|11771.9|11772.9|11772.1|11766.8|11766.2|646
1597229700000|2020-08-12 10:55:00|11772.9|11772|11778.6|11778|11779.7|11778.9|11772.2|11771.6|630
1597230000000|2020-08-12 11:00:00|11778.5|11777.9|11774.5|11773.9|11779.1|11778.5|11773|11772.4|669
1597230300000|2020-08-12 11:05:00|11774.4|11773.8|11770|11769.4|11774.8|11774.2|11769.7|11769.1|511
1597230600000|2020-08-12 11:10:00|11769.9|11769.3|11774.9|11774.3|11776.4|11775.8|11769.1|11768.5|507
1597230900000|2020-08-12 11:15:00|11774.7|11774.1|11773|11772.4|11777.4|11776.8|11772.1|11771.5|637
1597231200000|2020-08-12 11:20:00|11773.1|11772.5|11767.2|11766.6|11775.3|11774.5|11767|11766.4|827
1597231500000|2020-08-12 11:25:00|11767.6|11767|11763.4|11762.8|11768.1|11767.5|11762.6|11762|664
1597231800000|2020-08-12 11:30:00|11763.1|11762.5|11763.6|11763|11766.4|11765.8|11762.3|11761.6|646
1597232100000|2020-08-12 11:35:00|11763.8|11763.2|11761.1|11760.5|11764.7|11764.1|11760.8|11760.1|530
1597232400000|2020-08-12 11:40:00|11761.2|11760.6|11762.2|11761.6|11763.8|11763.1|11760.1|11759.3|621
1597232700000|2020-08-12 11:45:00|11762.3|11761.7|11757.9|11757.3|11763.2|11762.4|11756.9|11756.3|711
1597233000000|2020-08-12 11:50:00|11758|11757.4|11756.5|11755.6|11761.2|11760.4|11756.2|11755.6|670
1597233300000|2020-08-12 11:55:00|11756.6|11756|11767|11766.4|11767.2|11766.6|11756.6|11755.8|740
1597233600000|2020-08-12 12:00:00|11767.2|11766.6|11768.9|11768|11772.9|11772.3|11765.6|11764.9|869
1597233900000|2020-08-12 12:05:00|11768.8|11767.9|11769.3|11768.7|11775.6|11774.7|11767.5|11766.7|768
1597234200000|2020-08-12 12:10:00|11769.4|11768.5|11771.2|11770.3|11772.6|11772|11768.4|11767.8|619
1597234500000|2020-08-12 12:15:00|11771.9|11771.3|11773.8|11773.2|11774.5|11773.9|11768.8|11768.2|706
1597234800000|2020-08-12 12:20:00|11773.9|11773|11770.9|11770.3|11775.1|11774.5|11767.8|11766.9|681
1597235100000|2020-08-12 12:25:00|11770.8|11770.2|11770.1|11767.3|11772.6|11771.8|11768.4|11766.8|783
1597235400000|2020-08-12 12:30:00|11770|11767|11768.9|11768|11770.9|11768.6|11761.9|11761.3|1118
1597235700000|2020-08-12 12:35:00|11769|11768.1|11787.2|11786.6|11789.2|11788.4|11768.9|11768.1|1242
1597236000000|2020-08-12 12:40:00|11787.3|11786.7|11787.1|11786.5|11791.1|11790.5|11783.2|11782.3|952
1597236300000|2020-08-12 12:45:00|11787|11786.4|11787.8|11787.2|11796.1|11795.2|11784.5|11783.8|1049
1597236600000|2020-08-12 12:50:00|11788|11787.1|11784.4|11783.5|11788.1|11787.5|11783.4|11782.7|729
1597236900000|2020-08-12 12:55:00|11784.1|11783.8|11791.1|11790.2|11795.2|11794.5|11782.4|11781.6|899
1597237200000|2020-08-12 13:00:00|11790.9|11790.3|11797.7|11797.1|11799.3|11798.7|11790.5|11789.9|1079
1597237500000|2020-08-12 13:05:00|11797.5|11796.9|11799.1|11798.5|11800.1|11799.4|11794.8|11794|850
1597237800000|2020-08-12 13:10:00|11799|11798.4|11797|11796.1|11801.7|11801.1|11793.3|11792.5|992
1597238100000|2020-08-12 13:15:00|11797.1|11796.2|11793.9|11793.3|11798.1|11797.2|11791.8|11791.1|883
1597238400000|2020-08-12 13:20:00|11794|11793.4|11789.4|11788.8|11794.2|11793.5|11788.8|11788.2|819
1597238700000|2020-08-12 13:25:00|11789.3|11788.7|11796.1|11795.2|11796.3|11795.4|11786.9|11786.3|835
1597239000000|2020-08-12 13:30:00|11796|11795.1|11795.4|11794.8|11801|11800.1|11793.3|11792.6|1067
1597239300000|2020-08-12 13:35:00|11795.6|11794.7|11790.3|11789.4|11798.2|11797.5|11789.5|11788.6|852
1597239600000|2020-08-12 13:40:00|11790.4|11789.5|11791.1|11790.2|11792.3|11791.5|11787.8|11787|825
1597239900000|2020-08-12 13:45:00|11791.2|11790.3|11796.3|11795.7|11797.4|11796.8|11790.7|11789.8|884
1597240200000|2020-08-12 13:50:00|11796.4|11795.8|11789.8|11789.2|11796.4|11795.8|11788.5|11787.9|940
1597240500000|2020-08-12 13:55:00|11789.9|11789.3|11781.6|11781|11789.9|11789.3|11780.5|11779.9|1023
1597240800000|2020-08-12 14:00:00|11781.7|11781.1|11775.2|11774.6|11781.7|11781.1|11772.7|11771.8|1214
1597241100000|2020-08-12 14:05:00|11775.3|11774.7|11773.6|11773|11776.8|11776.1|11772.5|11771.9|978
1597241400000|2020-08-12 14:10:00|11773.7|11773.1|11783.5|11782.9|11784|11783.1|11772.5|11771.9|869
1597241700000|2020-08-12 14:15:00|11783.6|11783|11788.8|11788.2|11789.2|11788.4|11781.5|11780.9|796
1597242000000|2020-08-12 14:20:00|11788.9|11788.3|11793.8|11792.9|11794.7|11793.9|11786.8|11786|898
1597242300000|2020-08-12 14:25:00|11793.9|11793|11795.7|11795.1|11797.5|11796.9|11790.8|11790.2|900
1597242600000|2020-08-12 14:30:00|11795.9|11795.3|11796.2|11795.6|11797.9|11797|11791.6|11790.9|978
1597242900000|2020-08-12 14:35:00|11796.1|11795.5|11792.9|11792.3|11798.7|11798.1|11791.4|11790.8|878
1597243200000|2020-08-12 14:40:00|11792.8|11792.2|11795.9|11795.3|11797.3|11796.7|11790.9|11790|996
1597243500000|2020-08-12 14:45:00|11796|11795.4|11789.3|11788.7|11797.4|11796.8|11789|11788.4|948
1597243800000|2020-08-12 14:50:00|11789.6|11789|11798|11797.4|11799.8|11799.2|11789|11788.3|906
1597244100000|2020-08-12 14:55:00|11798.2|11797.6|11805.7|11804.8|11818.2|11816.7|11794.1|11793.5|1498
1597244400000|2020-08-12 15:00:00|11805.8|11805.2|11796.1|11795.2|11806.2|11805.5|11794.2|11793.6|1169
1597244700000|2020-08-12 15:05:00|11796.2|11795.3|11794.8|11794.2|11801|11800.2|11793.2|11792.4|920
1597245000000|2020-08-12 15:10:00|11794.9|11794.3|11792.2|11791.6|11796.6|11795.8|11791.6|11790.9|731
1597245300000|2020-08-12 15:15:00|11792.1|11791.5|11790.7|11790.1|11795.3|11794.5|11790.7|11790.1|734
1597245600000|2020-08-12 15:20:00|11790.8|11790.2|11793.2|11792.6|11795.5|11794.8|11790.6|11789.9|707
1597245900000|2020-08-12 15:25:00|11793.6|11792.7|11795|11794.1|11799.4|11798.7|11793.6|11792.7|837
1597246200000|2020-08-12 15:30:00|11794.9|11794|11791.6|11791|11796.6|11796|11791.6|11790.8|680
1597246500000|2020-08-12 15:35:00|11791.7|11791.1|11791.2|11790.3|11793|11792.3|11790.8|11790|656
1597246800000|2020-08-12 15:40:00|11791.1|11790.2|11796.1|11795.5|11797.2|11796.6|11791.1|11790.2|699
1597247100000|2020-08-12 15:45:00|11795.9|11795.3|11792.9|11792.3|11798.3|11797.7|11792.9|11792.1|606
1597247400000|2020-08-12 15:50:00|11793|11792.1|11794.7|11794.1|11796|11795.1|11792.8|11792|559
1597247700000|2020-08-12 15:55:00|11794.8|11794.2|11795.8|11795.2|11796.4|11795.8|11791.1|11790.4|625
1597248000000|2020-08-12 16:00:00|11796|11795.1|11792.6|11791.7|11796|11795.4|11791.9|11791.2|697
1597248300000|2020-08-12 16:05:00|11792.7|11791.8|11791.3|11790.4|11794.8|11794.2|11790.9|11790.2|466
1597248600000|2020-08-12 16:10:00|11791.2|11790.3|11794.8|11793.9|11795.6|11795|11790.9|11790.2|494
1597248900000|2020-08-12 16:15:00|11794.7|11793.8|11789.2|11788.3|11795.9|11795|11787.7|11786.8|538
1597249200000|2020-08-12 16:20:00|11789.3|11788.4|11796.3|11795.4|11796.5|11795.7|11787.5|11786.9|531
1597249500000|2020-08-12 16:25:00|11796.2|11795.6|11797.5|11796.9|11798|11797.4|11794.2|11793.6|536
1597249800000|2020-08-12 16:30:00|11797.6|11797|11797.9|11797.3|11798.9|11798.1|11794.7|11794.1|564
1597250100000|2020-08-12 16:35:00|11798|11797.1|11799.2|11798.3|11800.6|11799.9|11797.3|11796.4|525
1597250400000|2020-08-12 16:40:00|11799.1|11798.2|11798.6|11798|11799.2|11798.6|11796.1|11795.3|422
1597250700000|2020-08-12 16:45:00|11798.8|11797.9|11799.1|11798.2|11800.8|11800|11797.5|11796.8|499
1597251000000|2020-08-12 16:50:00|11799|11798.1|11793|11792.4|11799.9|11799.3|11792.9|11792.3|504
1597251300000|2020-08-12 16:55:00|11792.9|11792.3|11791.9|11791.3|11795.3|11794.7|11790.1|11789.5|616
1597251600000|2020-08-12 17:00:00|11791.8|11791.2|11795.7|11794.8|11797.5|11796.9|11791.5|11790.8|501
1597251900000|2020-08-12 17:05:00|11795.4|11794.7|11793.1|11792.5|11796|11795.4|11792.7|11792|428
1597252200000|2020-08-12 17:10:00|11792.9|11792.3|11790.6|11790|11793.4|11792.8|11790.4|11789.8|333
1597252500000|2020-08-12 17:15:00|11790.4|11789.8|11788.5|11787.9|11793.8|11792.9|11788.2|11787.6|456
1597252800000|2020-08-12 17:20:00|11788.9|11788|11787.9|11787|11789|11788.4|11784.5|11783.9|524
1597253100000|2020-08-12 17:25:00|11788|11787.1|11790.3|11789.7|11790.4|11789.8|11786.5|11785.9|443
1597253400000|2020-08-12 17:30:00|11790.5|11789.6|11788.7|11788.1|11791.8|11791.1|11787.7|11786.9|487
1597253700000|2020-08-12 17:35:00|11788.8|11787.8|11788.2|11787.6|11790.1|11789.5|11787.3|11786.7|481
1597254000000|2020-08-12 17:40:00|11788.3|11787.7|11791.8|11790.9|11792.4|11791.8|11787.7|11787.1|336
1597254300000|2020-08-12 17:45:00|11791.7|11790.8|11790.3|11789.4|11792.8|11792.1|11789.8|11788.9|384
1597254600000|2020-08-12 17:50:00|11790.1|11789.5|11790.4|11789.8|11790.9|11790.3|11788.6|11787.7|352
1597254900000|2020-08-12 17:55:00|11790.6|11790|11791.5|11790.9|11792.7|11792.1|11789.3|11788.6|349
1597255200000|2020-08-12 18:00:00|11791.6|11791|11790.6|11790|11793.4|11792.8|11790.2|11789.6|403
1597255500000|2020-08-12 18:05:00|11790.8|11789.9|11792.4|11791.5|11792.8|11792.1|11789.5|11788.9|322
1597255800000|2020-08-12 18:10:00|11792.3|11791.7|11796.9|11796|11797.4|11796.5|11791.4|11790.8|384
1597256100000|2020-08-12 18:15:00|11796.8|11795.9|11794.5|11793.6|11797.6|11796.7|11794.4|11793.6|401
1597256400000|2020-08-12 18:20:00|11794.6|11793.7|11795.3|11794.4|11797|11796.2|11793.8|11793.1|383
1597256700000|2020-08-12 18:25:00|11795.2|11794.3|11792.2|11791.3|11795.5|11794.9|11791.2|11790.3|381
1597257000000|2020-08-12 18:30:00|11792.3|11791.4|11793.3|11792.4|11793.9|11793.2|11791.7|11790.9|276
1597257300000|2020-08-12 18:35:00|11793.4|11792.5|11791.7|11791.1|11793.4|11792.5|11791|11790.3|309
1597257600000|2020-08-12 18:40:00|11791.9|11791.3|11790.4|11789.8|11793.9|11793.3|11790.3|11789.7|345
1597257900000|2020-08-12 18:45:00|11790.5|11789.9|11790.9|11790.3|11791.5|11790.9|11789.7|11789.1|326
1597258200000|2020-08-12 18:50:00|11791|11790.4|11789.2|11788.6|11791.3|11790.6|11789.1|11788.5|409
1597258500000|2020-08-12 18:55:00|11789.3|11788.7|11784.5|11783.6|11790.1|11789.5|11784.1|11783.3|566
1597258800000|2020-08-12 19:00:00|11784.3|11783.7|11787|11786.4|11788.5|11787.6|11783|11782.4|498
1597259100000|2020-08-12 19:05:00|11787.1|11786.2|11787.4|11786.8|11789.6|11789|11785.8|11785|542
1597259400000|2020-08-12 19:10:00|11787.6|11787|11789|11788.4|11789.9|11789.1|11787.5|11786.7|472
1597259700000|2020-08-12 19:15:00|11788.8|11788.2|11787.7|11787.1|11789.8|11789.1|11787.3|11786.6|480
1597260000000|2020-08-12 19:20:00|11787.9|11787|11783.7|11783.1|11789|11788.2|11783.5|11782.7|498
1597260300000|2020-08-12 19:25:00|11783.6|11783|11785.9|11785|11786.6|11785.7|11783.5|11782.8|393
1597260600000|2020-08-12 19:30:00|11786|11785.1|11785.5|11784.6|11786|11785.1|11783.3|11782.5|400
1597260900000|2020-08-12 19:35:00|11785.3|11784.4|11786.3|11785.7|11787|11786.2|11785.2|11784.4|329
1597261200000|2020-08-12 19:40:00|11786.5|11785.9|11787.4|11786.5|11788.3|11787.7|11786.2|11785.5|320
1597261500000|2020-08-12 19:45:00|11787.3|11786.4|11788.1|11787.2|11788.4|11787.7|11786.3|11785.7|356
1597261800000|2020-08-12 19:50:00|11788.3|11787.7|11786.8|11786.2|11790.1|11789.2|11786.5|11785.7|482
1597262100000|2020-08-12 19:55:00|11786.9|11786.3|11787.6|11787|11789.1|11788.2|11785.2|11784.5|628
1597262400000|2020-08-12 20:00:00|11787.7|11787.1|11787.9|11787.3|11788.9|11788.1|11786.4|11785.5|497
1597262700000|2020-08-12 20:05:00|11788|11787.4|11787.4|11786.8|11789.2|11788.3|11787.3|11786.6|171
1597263000000|2020-08-12 20:10:00|11787.5|11786.9|11789.8|11789.2|11790|11789.2|11787.3|11786.6|199
1597263300000|2020-08-12 20:15:00|11790|11789.1|11790|11789.1|11790.1|11789.4|11789.3|11788.6|145
1597263600000|2020-08-12 20:20:00|11789.8|11789.2|11789.7|11788.8|11790.8|11790|11789.5|11788.7|118
1597263900000|2020-08-12 20:25:00|11789.5|11788.9|11789.5|11788.6|11790.1|11789.3|11789.1|11788.2|132
1597264200000|2020-08-12 20:30:00|11789.6|11789|11788.2|11787.3|11789.9|11789|11787.2|11786.4|217
1597264500000|2020-08-12 20:35:00|11788.1|11787.2|11787.4|11786.5|11788.1|11787.5|11786.9|11786.2|133
1597264800000|2020-08-12 20:40:00|11787.5|11786.6|11787.8|11786.9|11788|11787.1|11786.6|11785.8|104
1597265100000|2020-08-12 20:45:00|11787.9|11787|11788.7|11787.8|11789.1|11788.2|11786.8|11785.9|154
1597265400000|2020-08-12 20:50:00|11788.9|11788|11787.7|11786.8|11789|11788.1|11786.6|11785.3|228
1597265700000|2020-08-12 20:55:00|11787.5|11786.5|11785.3|11783.5|11787.5|11786.6|11784.9|11783.5|397
1597266000000|2020-08-12 21:00:00|11786.4|11782.5|11787.4|11781.4|11790.9|11786.9|11782.3|11780.2|76
1597266300000|2020-08-12 21:05:00|11787.7|11781.7|11787.6|11782|11788.9|11784.3|11786|11781.1|146
1597266600000|2020-08-12 21:10:00|11787.7|11782.1|11788.6|11782.7|11788.7|11783.3|11787|11781.6|142
1597266900000|2020-08-12 21:15:00|11788.5|11782.8|11786.2|11780.9|11788.8|11784.4|11785.8|11780.2|243
1597267200000|2020-08-12 21:20:00|11786.1|11781.4|11786.2|11780.3|11786.4|11781.6|11785.5|11779.9|120
1597267500000|2020-08-12 21:25:00|11786.1|11780.4|11786.3|11780.5|11786.6|11780.6|11785.7|11779.9|99
1597267800000|2020-08-12 21:30:00|11786.5|11780.6|11786|11780.4|11786.6|11781|11785.8|11780.2|235
1597268100000|2020-08-12 21:35:00|11785.9|11780.3|11785.9|11780.5|11786.7|11782.7|11785.5|11779.9|180
1597268400000|2020-08-12 21:40:00|11785.7|11780.7|11785.6|11780.5|11786.3|11780.7|11785|11779.8|245
1597268700000|2020-08-12 21:45:00|11785.7|11780.4|11784.2|11779.6|11786.1|11780.9|11783.9|11779.2|265
1597269000000|2020-08-12 21:50:00|11784.3|11779.5|11786|11780.3|11790|11784|11783.4|11779|323
1597269300000|2020-08-12 21:55:00|11786.1|11780.4|11787.2|11781.2|11787.6|11781.6|11786|11780|122
1597269600000|2020-08-12 22:00:00|11787.5|11781.5|11787.6|11785.3|11788.8|11785.7|11786|11781.5|561
1597269900000|2020-08-12 22:05:00|11787.5|11785.2|11788|11786.4|11788.5|11787|11787|11785.2|317
1597270200000|2020-08-12 22:10:00|11787.8|11786.5|11788.3|11786.3|11788.4|11786.7|11787.1|11785.9|184
1597270500000|2020-08-12 22:15:00|11788.2|11786.4|11785|11783.6|11788.6|11787.3|11784.7|11783.3|472
1597270800000|2020-08-12 22:20:00|11784.9|11783.4|11785.9|11784.7|11785.9|11784.8|11784.7|11783.4|233
1597271100000|2020-08-12 22:25:00|11785.8|11784.9|11786.2|11785.3|11786.5|11785.4|11785.2|11784.1|235
1597271400000|2020-08-12 22:30:00|11786.4|11785.7|11786.8|11785.5|11787.2|11786.1|11785.6|11784.5|312
1597271700000|2020-08-12 22:35:00|11786.7|11785.6|11787.7|11786.5|11787.9|11786.8|11786.2|11785.1|204
1597272000000|2020-08-12 22:40:00|11787.6|11786.7|11788.4|11787.3|11788.6|11787.4|11787.2|11786.2|275
1597272300000|2020-08-12 22:45:00|11788.3|11787.4|11790.7|11789.5|11790.9|11789.6|11788.2|11787.2|215
1597272600000|2020-08-12 22:50:00|11791|11789.8|11790.4|11789.5|11791.3|11790.1|11789.6|11788.4|255
1597272900000|2020-08-12 22:55:00|11790.5|11789.4|11788.6|11787.3|11791.5|11790.4|11788.3|11787.2|280
1597273200000|2020-08-12 23:00:00|11788.2|11787.4|11787.4|11786.5|11789.8|11788.8|11786.4|11785.1|555
1597273500000|2020-08-12 23:05:00|11787.3|11786.4|11786.5|11785.2|11788.7|11787.5|11786.2|11785.1|335
1597273800000|2020-08-12 23:10:00|11786.4|11785.1|11787.5|11786.2|11788.1|11787.2|11786.1|11785.1|247
1597274100000|2020-08-12 23:15:00|11787.4|11786.3|11791.6|11790.7|11791.7|11790.8|11787.4|11786.1|210
1597274400000|2020-08-12 23:20:00|11791.5|11790.6|11793.6|11792.7|11793.7|11793|11791.5|11790.6|184
1597274700000|2020-08-12 23:25:00|11793.5|11792.6|11793.1|11792.2|11793.5|11792.6|11792|11791.1|136
1597275000000|2020-08-12 23:30:00|11793.2|11792.3|11793.1|11792.2|11793.2|11792.4|11792.6|11791.7|81
1597275300000|2020-08-12 23:35:00|11793.6|11792.7|11794.1|11793.2|11794.7|11793.8|11793.2|11792.3|142
1597275600000|2020-08-12 23:40:00|11794.3|11793.4|11794.5|11793.6|11795.1|11794.4|11793.5|11792.6|211
1597275900000|2020-08-12 23:45:00|11794.6|11793.7|11795.7|11794.8|11795.9|11795|11793.6|11792.7|149
1597276200000|2020-08-12 23:50:00|11795.8|11794.9|11795.3|11794.4|11796.7|11795.8|11795.3|11794.4|141
1597276500000|2020-08-12 23:55:00|11795.2|11794.3|11794.7|11793.8|11795.3|11794.4|11793.6|11792.7|186
1597276800000|2020-08-13 00:00:00|11794.4|11793.5|11794.8|11793.9|11797.2|11796.5|11794.3|11793.4|302
1597277100000|2020-08-13 00:05:00|11794.9|11794|11802.1|11801.5|11802.2|11801.5|11794.9|11794|378
1597277400000|2020-08-13 00:10:00|11802|11801.4|11805.1|11804.2|11805.3|11804.5|11800.2|11799.3|398
1597277700000|2020-08-13 00:15:00|11805.2|11804.3|11805.9|11805.3|11806.3|11805.7|11803.1|11802.3|412
1597278000000|2020-08-13 00:20:00|11806|11805.1|11808.2|11807.3|11811.3|11810.4|11806|11805.1|551
1597278300000|2020-08-13 00:25:00|11808.1|11807.5|11807.9|11807.3|11810.1|11809.4|11807.7|11806.8|314
1597278600000|2020-08-13 00:30:00|11808|11807.4|11806.5|11805.6|11808.4|11807.5|11806.2|11805.3|355
1597278900000|2020-08-13 00:35:00|11806.4|11805.5|11807.6|11807|11808.3|11807.6|11805.3|11804.4|276
1597279200000|2020-08-13 00:40:00|11807.7|11806.8|11808.2|11807.6|11808.5|11807.7|11806.4|11805.5|233
1597279500000|2020-08-13 00:45:00|11808.1|11807.5|11808.5|11807.6|11811.1|11810.2|11807.6|11806.8|386
1597279800000|2020-08-13 00:50:00|11808.7|11807.8|11808.3|11807.4|11810|11809.3|11806.2|11805.4|494
1597280100000|2020-08-13 00:55:00|11808.2|11807.3|11807|11806.1|11809|11808.2|11806.7|11805.8|358
1597280400000|2020-08-13 01:00:00|11807.1|11806.2|11811.5|11810.6|11812.2|11811.3|11804.9|11804|504
1597280700000|2020-08-13 01:05:00|11811.6|11810.7|11816.4|11815.5|11817.7|11816.8|11810.5|11809.6|480
1597281000000|2020-08-13 01:10:00|11816.3|11815.4|11812.4|11811.5|11816.3|11815.4|11812.1|11811.2|462
1597281300000|2020-08-13 01:15:00|11812.3|11811.4|11812.1|11811.2|11813.5|11812.6|11808.7|11807.8|497
1597281600000|2020-08-13 01:20:00|11812|11811.1|11809.2|11808.3|11812.4|11811.5|11809|11808.3|225
1597281900000|2020-08-13 01:25:00|11809|11808.1|11811.6|11810.7|11812.5|11811.6|11808.7|11807.8|434
1597282200000|2020-08-13 01:30:00|11811.4|11810.5|11814.3|11813.4|11815.9|11815|11811.1|11810.3|791
1597282500000|2020-08-13 01:35:00|11814.4|11813.5|11813.3|11812.4|11815.5|11814.6|11810.7|11809.8|598
1597282800000|2020-08-13 01:40:00|11813.6|11812.7|11810.3|11809.4|11814.9|11814.2|11810.3|11809.4|407
1597283100000|2020-08-13 01:45:00|11810.2|11809.3|11810.8|11809.9|11811.8|11811|11810|11809.2|348
1597283400000|2020-08-13 01:50:00|11810.9|11810|11809.5|11808.9|11811.3|11810.5|11807.3|11806.5|385
1597283700000|2020-08-13 01:55:00|11809.7|11808.8|11808.7|11807.8|11811.8|11810.9|11807.7|11806.8|375
1597284000000|2020-08-13 02:00:00|11808.9|11808|11809.7|11808.8|11810.2|11809.3|11806.4|11805.7|439
1597284300000|2020-08-13 02:05:00|11809.8|11808.9|11807.6|11806.7|11810.2|11809.3|11805.9|11805.2|481
1597284600000|2020-08-13 02:10:00|11807.5|11806.6|11807.8|11806.9|11808.8|11808|11805.5|11804.6|422
1597284900000|2020-08-13 02:15:00|11807.9|11807|11805.9|11805.3|11808.2|11807.3|11805.9|11805.2|310
1597285200000|2020-08-13 02:20:00|11806|11805.4|11806.5|11805.9|11808.8|11807.9|11805.6|11804.8|406
1597285500000|2020-08-13 02:25:00|11806.7|11805.8|11808.6|11807.7|11810.9|11810.1|11806|11805.2|444
1597285800000|2020-08-13 02:30:00|11808.2|11807.6|11808.9|11808|11810.2|11809.3|11808.1|11807.2|349
1597286100000|2020-08-13 02:35:00|11809.1|11808.2|11810.2|11809.3|11811.3|11810.5|11809.1|11808.2|289
1597286400000|2020-08-13 02:40:00|11810.3|11809.4|11808.7|11807.8|11810.3|11809.5|11807.6|11806.8|223
1597286700000|2020-08-13 02:45:00|11808.6|11807.7|11807.2|11806.3|11809.3|11808.4|11806|11805.3|281
1597287000000|2020-08-13 02:50:00|11807.1|11806.2|11807.8|11806.9|11808.2|11807.5|11806.1|11805.3|260
1597287300000|2020-08-13 02:55:00|11808|11807.1|11810.7|11809.8|11810.7|11809.9|11807.4|11806.8|298
1597287600000|2020-08-13 03:00:00|11810.8|11810.2|11813.5|11812.6|11813.5|11812.8|11810.6|11809.8|404
1597287900000|2020-08-13 03:05:00|11813.3|11812.7|11813.8|11812.9|11814.3|11813.6|11812|11811.4|347
1597288200000|2020-08-13 03:10:00|11813.9|11813.3|11815|11814.1|11815.2|11814.5|11813.2|11812.4|258
1597288500000|2020-08-13 03:15:00|11815.1|11814.2|11814.7|11813.8|11815.2|11814.4|11813.2|11812.4|276
1597288800000|2020-08-13 03:20:00|11814.6|11814|11813|11812.4|11815.2|11814.4|11812.4|11811.7|258
1597289100000|2020-08-13 03:25:00|11813.1|11812.5|11813|11812.1|11813.3|11812.7|11811.1|11810.2|265
1597289400000|2020-08-13 03:30:00|11812.9|11812|11812.2|11811.3|11813.3|11812.5|11812|11811.2|254
1597289700000|2020-08-13 03:35:00|11812|11811.1|11810.6|11809.7|11812|11811.1|11809.8|11809.1|237
1597290000000|2020-08-13 03:40:00|11810.7|11809.8|11810.7|11809.8|11812.1|11811.3|11810.1|11809.2|217
1597290300000|2020-08-13 03:45:00|11810.8|11809.9|11810.9|11810|11812.1|11811.3|11810.5|11809.8|190
1597290600000|2020-08-13 03:50:00|11811|11810.1|11808.9|11808.3|11811.6|11810.9|11808.9|11808.3|216
1597290900000|2020-08-13 03:55:00|11809|11808.4|11807.9|11807.3|11809.2|11808.6|11807.3|11806.7|201
1597291200000|2020-08-13 04:00:00|11808|11807.4|11809.6|11808.7|11810.2|11809.4|11807.6|11806.8|178
1597291500000|2020-08-13 04:05:00|11809.5|11808.6|11808.4|11807.5|11809.6|11809|11807.3|11806.5|260
1597291800000|2020-08-13 04:10:00|11808.2|11807.6|11806.9|11806.3|11808.4|11807.7|11806.6|11805.7|296
1597292100000|2020-08-13 04:15:00|11806.6|11806|11808.1|11807.2|11808.7|11808|11805.9|11805.2|234
1597292400000|2020-08-13 04:20:00|11807.8|11806.9|11807.6|11806.7|11808.3|11807.4|11806.6|11805.7|195
1597292700000|2020-08-13 04:25:00|11807.5|11806.6|11807.1|11806.2|11807.6|11806.7|11805.5|11804.7|184
1597293000000|2020-08-13 04:30:00|11806.9|11806.3|11806.2|11805.6|11807.7|11806.9|11806.1|11805.4|170
1597293300000|2020-08-13 04:35:00|11806.3|11805.3|11807.1|11806.5|11807.5|11806.9|11804.6|11803.8|175
1597293600000|2020-08-13 04:40:00|11807|11806.4|11804.7|11803.8|11807.3|11806.5|11804.3|11803.6|228
1597293900000|2020-08-13 04:45:00|11804.6|11803.7|11804.7|11803.8|11805.1|11804.5|11803.4|11802.7|260
1597294200000|2020-08-13 04:50:00|11804.8|11803.9|11802.2|11801.6|11804.9|11804.1|11801.9|11801.2|291
1597294500000|2020-08-13 04:55:00|11802.3|11801.4|11801.6|11800.7|11803.1|11802.4|11801|11800.4|325
1597294800000|2020-08-13 05:00:00|11801.3|11800.4|11802.1|11801.2|11802.7|11801.9|11800.8|11800.2|270
1597295100000|2020-08-13 05:05:00|11802.2|11801.3|11804.3|11803.7|11804.6|11803.8|11801.9|11801.2|202
1597295400000|2020-08-13 05:10:00|11804.4|11803.5|11804.8|11803.9|11804.9|11804.2|11803.4|11802.6|203
1597295700000|2020-08-13 05:15:00|11804.7|11804.1|11811.1|11810.5|11811.3|11810.7|11804.6|11804|348
1597296000000|2020-08-13 05:20:00|11811.2|11810.6|11811.2|11810.3|11812.4|11811.8|11810.9|11810|306
1597296300000|2020-08-13 05:25:00|11811.4|11810.5|11814.9|11814|11815.4|11814.6|11811.3|11810.5|358
1597296600000|2020-08-13 05:30:00|11814.7|11814.1|11812.6|11811.7|11815.8|11815|11812.3|11811.4|371
1597296900000|2020-08-13 05:35:00|11812.5|11811.9|11811.6|11810.7|11812.8|11812|11810.9|11810.2|251
1597297200000|2020-08-13 05:40:00|11811.4|11810.5|11809.5|11808.6|11811.5|11810.6|11808|11807.4|310
1597297500000|2020-08-13 05:45:00|11809.4|11808.5|11814.8|11813.9|11815.1|11814.2|11808.9|11808.1|275
1597297800000|2020-08-13 05:50:00|11814.7|11813.8|11811.3|11810.7|11815.3|11814.5|11811.3|11810.6|454
1597298100000|2020-08-13 05:55:00|11811.4|11810.5|11814.7|11813.8|11815.3|11814.4|11810.5|11809.7|433
1597298400000|2020-08-13 06:00:00|11814.8|11813.9|11824.3|11823.4|11827.9|11827|11814.2|11813.3|979
1597298700000|2020-08-13 06:05:00|11824.7|11823.8|11828.1|11827.2|11828.5|11827.6|11823.7|11822.9|657
1597299000000|2020-08-13 06:10:00|11827.9|11827|11823.4|11822.5|11828.6|11827.7|11822.3|11821.5|651
1597299300000|2020-08-13 06:15:00|11823.2|11822.3|11828.8|11827.9|11830.5|11829.9|11821.9|11821.1|739
1597299600000|2020-08-13 06:20:00|11828.6|11827.7|11827.2|11826.3|11831.1|11830.5|11826.4|11825.6|521
1597299900000|2020-08-13 06:25:00|11827.1|11826.5|11834.2|11833.3|11838.6|11837.7|11827|11826.2|897
1597300200000|2020-08-13 06:30:00|11834.5|11833.6|11835.5|11834.6|11836.2|11835.4|11832.5|11831.6|530
1597300500000|2020-08-13 06:35:00|11835.6|11834.7|11832.1|11831.2|11835.6|11834.8|11830.1|11829.2|624
1597300800000|2020-08-13 06:40:00|11832.2|11831.3|11827.1|11826.5|11833.8|11833.1|11826.5|11825.7|470
1597301100000|2020-08-13 06:45:00|11826.9|11826.3|11828.7|11828.1|11830|11829.3|11825.9|11825.3|386
1597301400000|2020-08-13 06:50:00|11828.6|11828|11831.1|11830.2|11832.2|11831.6|11826.9|11826.3|383
1597301700000|2020-08-13 06:55:00|11831|11830.1|11825.5|11824.6|11831.4|11830.8|11824.4|11823.6|479
1597302000000|2020-08-13 07:00:00|11825.2|11824.3|11825.3|11824.7|11828.9|11828.2|11822.2|11821.6|719
1597302300000|2020-08-13 07:05:00|11825|11824.4|11828.1|11827.5|11828.7|11828.1|11820.8|11820.2|715
1597302600000|2020-08-13 07:10:00|11828.2|11827.3|11820.8|11820.2|11830.6|11830|11820.7|11820.1|632
1597302900000|2020-08-13 07:15:00|11820.9|11820.3|11821.8|11821.2|11822.7|11821.9|11818.4|11817.8|493
1597303200000|2020-08-13 07:20:00|11821.7|11821.1|11820.1|11819.5|11823.1|11822.2|11819.2|11818.6|554
1597303500000|2020-08-13 07:25:00|11820.2|11819.6|11822.7|11822.1|11825|11824.4|11819.6|11819|558
1597303800000|2020-08-13 07:30:00|11822.6|11822|11826.4|11825.8|11826.4|11825.8|11822|11821.4|602
1597304100000|2020-08-13 07:35:00|11826.6|11826|11829.1|11828.5|11829.5|11828.9|11822.6|11822|653
1597304400000|2020-08-13 07:40:00|11829.2|11828.6|11831.5|11830.6|11834.1|11833.5|11828.3|11827.7|585
1597304700000|2020-08-13 07:45:00|11831.3|11830.4|11830.9|11830.3|11835.1|11834.5|11828.9|11828.3|647
1597305000000|2020-08-13 07:50:00|11830.7|11829.8|11823.6|11823|11832|11831.4|11823.3|11822.7|609
1597305300000|2020-08-13 07:55:00|11823.2|11822.6|11828.1|11827.2|11829.5|11828.8|11822.4|11821.8|649
1597305600000|2020-08-13 08:00:00|11828|11827.4|11821.2|11820.6|11830.7|11830.1|11821.1|11820.4|717
1597305900000|2020-08-13 08:05:00|11821.3|11820.3|11818.9|11818|11821.9|11821.2|11816|11815.4|820
1597306200000|2020-08-13 08:10:00|11819.2|11818.3|11825.5|11824.6|11827.3|11826.7|11816.3|11815.5|793
1597306500000|2020-08-13 08:15:00|11825.6|11825|11825.4|11824.8|11830.9|11830.3|11823.7|11823.1|725
1597306800000|2020-08-13 08:20:00|11825.5|11824.9|11825.1|11824.5|11829.4|11828.8|11824.7|11824.1|591
1597307100000|2020-08-13 08:25:00|11825.2|11824.6|11827.3|11826.7|11828.2|11827.6|11823.5|11822.9|667
1597307400000|2020-08-13 08:30:00|11827|11826.4|11830.7|11830.1|11832|11831.4|11824.3|11823.7|781
1597307700000|2020-08-13 08:35:00|11830.9|11830|11834.6|11834|11834.7|11834.1|11828|11827.4|641
1597308000000|2020-08-13 08:40:00|11834.7|11834.1|11838.3|11837.7|11840.1|11839.5|11833.2|11832.6|792
1597308300000|2020-08-13 08:45:00|11838.6|11838|11840.1|11839.5|11841.8|11840.9|11836.3|11835.7|711
1597308600000|2020-08-13 08:50:00|11840.2|11839.6|11840.1|11839.5|11841.4|11840.7|11838.3|11837.7|688
1597308900000|2020-08-13 08:55:00|11840.3|11839.7|11838.7|11838.1|11841.2|11840.6|11836.7|11836.1|603
1597309200000|2020-08-13 09:00:00|11839|11838.4|11833.3|11832.4|11839.1|11838.5|11832.7|11832|767
1597309500000|2020-08-13 09:05:00|11833.1|11832.5|11832.2|11831.6|11834.2|11833.6|11830.5|11829.7|627
1597309800000|2020-08-13 09:10:00|11832.1|11831.5|11830.3|11829.7|11834.2|11833.6|11828.7|11828.1|615
1597310100000|2020-08-13 09:15:00|11830.5|11829.6|11831.8|11831.2|11832.3|11831.6|11828.5|11827.8|508
1597310400000|2020-08-13 09:20:00|11831.5|11830.9|11834.8|11834.2|11835.5|11834.8|11830.8|11830.2|650
1597310700000|2020-08-13 09:25:00|11834.7|11834.1|11828.3|11827.7|11835.9|11835.2|11828.3|11827.7|579
1597311000000|2020-08-13 09:30:00|11828.1|11827.5|11828.3|11827.7|11831.8|11831|11826.8|11826.2|660
1597311300000|2020-08-13 09:35:00|11828.6|11828|11836.9|11836.3|11838|11837.2|11827.8|11827|670
1597311600000|2020-08-13 09:40:00|11836.8|11836.2|11839.3|11838.7|11841.7|11841.1|11835.8|11835.2|607
1597311900000|2020-08-13 09:45:00|11839.5|11838.9|11839.2|11838.6|11841.5|11840.9|11837.9|11837.3|565
1597312200000|2020-08-13 09:50:00|11839.3|11838.7|11836.4|11835.8|11839.3|11838.7|11833.9|11833.3|633
1597312500000|2020-08-13 09:55:00|11836.3|11835.7|11834.2|11833.6|11837.5|11836.9|11831.9|11831|646
1597312800000|2020-08-13 10:00:00|11834.1|11833.5|11834.9|11834|11837.8|11837|11832.5|11831.9|646
1597313100000|2020-08-13 10:05:00|11834.6|11833.9|11838.8|11838.2|11839.7|11839.1|11834|11833.2|578
1597313400000|2020-08-13 10:10:00|11838.6|11838|11841.3|11840.7|11844.3|11843.5|11838.5|11837.9|685
1597313700000|2020-08-13 10:15:00|11841|11840.4|11841.5|11840.9|11844.9|11844.3|11839.6|11838.8|641
1597314000000|2020-08-13 10:20:00|11841.3|11840.7|11848.2|11847.6|11848.3|11847.7|11840.4|11839.7|589
1597314300000|2020-08-13 10:25:00|11848.3|11847.4|11849.1|11848.5|11853.7|11853|11846.9|11846.1|860
1597314600000|2020-08-13 10:30:00|11848.7|11848.1|11849.1|11848.5|11850.5|11849.9|11847|11846.3|521
1597314900000|2020-08-13 10:35:00|11849|11848.4|11849.5|11848.9|11852.8|11852.2|11847.3|11846.7|590
1597315200000|2020-08-13 10:40:00|11849.4|11848.5|11845.6|11845|11851.1|11850.3|11845.6|11844.9|571
1597315500000|2020-08-13 10:45:00|11845.5|11844.9|11847|11846.4|11848.1|11847.5|11845.1|11844.5|512
1597315800000|2020-08-13 10:50:00|11846.7|11846.1|11847.2|11846.6|11850.5|11849.9|11846.6|11846|539
1597316100000|2020-08-13 10:55:00|11847.3|11846.7|11843|11842.4|11848|11847.4|11842.1|11841.5|652
1597316400000|2020-08-13 11:00:00|11842.9|11842.3|11848.2|11847.3|11849.7|11849|11841.6|11841|662
1597316700000|2020-08-13 11:05:00|11848|11847.4|11851.7|11850.8|11853.4|11852.8|11848|11847.2|738
1597317000000|2020-08-13 11:10:00|11852|11851.4|11848.7|11847.8|11852.2|11851.4|11846.9|11846.2|582
1597317300000|2020-08-13 11:15:00|11848.8|11847.9|11847.3|11846.7|11852.8|11852.1|11846.2|11845.6|658
1597317600000|2020-08-13 11:20:00|11847.1|11846.5|11845.4|11844.5|11848.7|11848.1|11843.5|11842.7|602
1597317900000|2020-08-13 11:25:00|11845.3|11844.4|11841.5|11840.9|11847.6|11846.8|11840.9|11840.3|641
1597318200000|2020-08-13 11:30:00|11841.4|11840.8|11843.1|11842.2|11843.8|11843|11839.5|11838.9|600
1597318500000|2020-08-13 11:35:00|11842.9|11842|11837.7|11836.8|11843.7|11843|11837.1|11836.4|537
1597318800000|2020-08-13 11:40:00|11837.6|11837|11834.6|11833.7|11839.7|11838.9|11833.9|11833.3|572
1597319100000|2020-08-13 11:45:00|11834.5|11833.6|11835.4|11834.8|11836.4|11835.7|11833.4|11832.8|533
1597319400000|2020-08-13 11:50:00|11835.3|11834.7|11839.5|11838.9|11839.6|11839|11833.9|11833.2|535
1597319700000|2020-08-13 11:55:00|11839.6|11839|11837.1|11836.5|11841|11840.4|11836|11835.4|524
1597320000000|2020-08-13 12:00:00|11837.3|11836.7|11835.5|11834.9|11838.1|11837.4|11831|11830.3|699
1597320300000|2020-08-13 12:05:00|11835.4|11834.8|11836.1|11835.5|11837.2|11836.6|11833.6|11832.8|670
1597320600000|2020-08-13 12:10:00|11836|11835.4|11834.5|11833.9|11838.3|11837.5|11834.1|11833.5|598
1597320900000|2020-08-13 12:15:00|11834.4|11833.8|11831.1|11830.2|11834.4|11833.8|11828.5|11827.9|645
1597321200000|2020-08-13 12:20:00|11831.2|11830.3|11829.1|11828.2|11833.3|11832.6|11829|11828.1|609
1597321500000|2020-08-13 12:25:00|11828.8|11827.9|11829.1|11827.2|11830.8|11830|11823.7|11822.8|767
1597321800000|2020-08-13 12:30:00|11828.5|11827.6|11829.2|11828.3|11832.6|11831.7|11824.1|11823.2|853
1597322100000|2020-08-13 12:35:00|11829|11828.1|11839.2|11838.6|11839.4|11838.7|11828|11827.1|774
1597322400000|2020-08-13 12:40:00|11838.8|11838.2|11839.2|11838.3|11841.2|11840.5|11837.4|11836.6|727
1597322700000|2020-08-13 12:45:00|11839.1|11838.2|11838.2|11837.6|11841.4|11840.8|11837.3|11836.5|660
1597323000000|2020-08-13 12:50:00|11838.1|11837.5|11838.9|11838|11840.3|11839.5|11835.3|11834.5|671
1597323300000|2020-08-13 12:55:00|11838.8|11838.2|11849.5|11848.6|11850.7|11850.1|11837.1|11836.5|858
1597323600000|2020-08-13 13:00:00|11849.4|11848.5|11836.4|11835.8|11849.4|11848.8|11836.4|11835.7|877
1597323900000|2020-08-13 13:05:00|11836.5|11835.6|11831.8|11830.9|11836.5|11835.8|11828.7|11828|985
1597324200000|2020-08-13 13:10:00|11832.2|11831.2|11833.7|11832.8|11836|11835.4|11830.9|11830.1|730
1597324500000|2020-08-13 13:15:00|11833.8|11832.9|11834.1|11833.2|11837.2|11836.6|11831.7|11831|673
1597324800000|2020-08-13 13:20:00|11834.2|11833.5|11840.9|11840.3|11841.1|11840.5|11833|11832.2|714
1597325100000|2020-08-13 13:25:00|11841|11840.4|11836.4|11835.5|11842.9|11842.3|11833.6|11832.7|816
1597325400000|2020-08-13 13:30:00|11836.6|11835.7|11838.9|11838.3|11842.1|11841.3|11835.2|11834.6|947
1597325700000|2020-08-13 13:35:00|11838.8|11838.2|11840.4|11839.8|11842.1|11841.5|11836.2|11835.5|925
1597326000000|2020-08-13 13:40:00|11840.5|11839.9|11847.1|11846.5|11848|11847.2|11838.8|11838.2|902
1597326300000|2020-08-13 13:45:00|11847.6|11847|11860.3|11859.4|11861.7|11860.8|11845.9|11845.3|1193
1597326600000|2020-08-13 13:50:00|11860.2|11859.3|11857.8|11857.2|11862.1|11861.4|11855|11854.4|1046
1597326900000|2020-08-13 13:55:00|11857.7|11857.1|11856|11855.4|11861.4|11860.8|11856|11855.2|800
1597327200000|2020-08-13 14:00:00|11856.1|11855.2|11853.1|11852.2|11856.7|11855.8|11849.6|11848.8|803
1597327500000|2020-08-13 14:05:00|11853.2|11852.6|11859.7|11858.8|11859.8|11859.1|11853.2|11852.3|758
1597327800000|2020-08-13 14:10:00|11860.1|11859.2|11860.3|11859.7|11863.2|11862.4|11857.5|11856.7|907
1597328100000|2020-08-13 14:15:00|11860.2|11859.6|11863|11862.4|11863.1|11862.5|11856.1|11855.5|736
1597328400000|2020-08-13 14:20:00|11862.9|11862.3|11859.6|11859|11864.5|11863.9|11858.8|11858.1|646
1597328700000|2020-08-13 14:25:00|11859.7|11859.1|11858.1|11857.5|11861|11860.4|11856.9|11856.1|649
1597329000000|2020-08-13 14:30:00|11858.3|11857.7|11850.9|11850.3|11858.5|11857.9|11850.7|11850.1|684
1597329300000|2020-08-13 14:35:00|11850.8|11850.2|11841.5|11840.9|11852.9|11852.3|11841.4|11840.8|866
1597329600000|2020-08-13 14:40:00|11841.4|11840.8|11834.5|11833.9|11843.2|11842.5|11833.9|11833.2|860
1597329900000|2020-08-13 14:45:00|11834.7|11834.1|11840.2|11839.3|11840.6|11840|11833.5|11832.7|823
1597330200000|2020-08-13 14:50:00|11840.1|11839.5|11839.6|11839|11841.5|11840.9|11837.1|11836.5|746
1597330500000|2020-08-13 14:55:00|11839.7|11839.1|11840|11839.4|11840.6|11840|11833.5|11832.9|1043
1597330800000|2020-08-13 15:00:00|11839.9|11839.3|11827.4|11826.5|11840.2|11839.6|11827.1|11826.4|998
1597331100000|2020-08-13 15:05:00|11827.5|11826.6|11831.8|11831.2|11833.5|11832.9|11827.5|11826.6|900
1597331400000|2020-08-13 15:10:00|11831.9|11831.3|11831.9|11831|11832.8|11831.9|11826.9|11826.3|833
1597331700000|2020-08-13 15:15:00|11832.1|11831.2|11828.8|11827.9|11832.3|11831.4|11828.2|11827.4|773
1597332000000|2020-08-13 15:20:00|11828.9|11828|11829.9|11829|11830.1|11829.5|11825.7|11825.1|751
1597332300000|2020-08-13 15:25:00|11829.7|11828.8|11829.2|11828.6|11831.8|11831.2|11828.3|11827.7|583
1597332600000|2020-08-13 15:30:00|11829.6|11829|11824|11823.4|11829.7|11829.1|11820.4|11819.8|642
1597332900000|2020-08-13 15:35:00|11824.1|11823.5|11821.7|11821.1|11825.8|11825.2|11821.1|11820.4|594
1597333200000|2020-08-13 15:40:00|11821.8|11821.2|11820.8|11820.2|11822.1|11821.5|11818.2|11817.6|659
1597333500000|2020-08-13 15:45:00|11820.9|11820.3|11818.5|11817.9|11821.1|11820.4|11813.7|11812.8|699
1597333800000|2020-08-13 15:50:00|11818.6|11818|11818.6|11817.7|11822.1|11821.5|11817.4|11816.8|706
1597334100000|2020-08-13 15:55:00|11818.5|11817.9|11818.3|11817.7|11820.4|11819.8|11817.5|11816.9|488
1597334400000|2020-08-13 16:00:00|11818.4|11817.8|11819.5|11818.9|11820.5|11819.9|11817.7|11817|448
1597334700000|2020-08-13 16:05:00|11819.6|11819|11821.5|11820.9|11822.2|11821.6|11819.4|11818.8|313
1597335000000|2020-08-13 16:10:00|11821.4|11820.8|11820.1|11819.5|11822.3|11821.7|11819.2|11818.6|373
1597335300000|2020-08-13 16:15:00|11819.9|11819.3|11819|11818.4|11820|11819.3|11816.8|11816.2|392
1597335600000|2020-08-13 16:20:00|11818.9|11818.3|11817.7|11817.1|11818.9|11818.3|11816.3|11815.7|343
1597335900000|2020-08-13 16:25:00|11817.8|11817.2|11818.1|11817.5|11818.5|11817.9|11817.3|11816.7|249
1597336200000|2020-08-13 16:30:00|11818.3|11817.7|11821.2|11820.6|11821.2|11820.6|11817.9|11817.3|274
1597336500000|2020-08-13 16:35:00|11821.3|11820.7|11820.7|11820.1|11822.1|11821.5|11819.1|11818.5|254
1597336800000|2020-08-13 16:40:00|11821.1|11820.5|11821.6|11821|11822.2|11821.6|11820.2|11819.6|257
1597337100000|2020-08-13 16:45:00|11821.3|11820.7|11820.6|11820|11822.1|11821.5|11820.2|11819.6|284
1597337400000|2020-08-13 16:50:00|11820.7|11820.1|11819.5|11818.9|11822.2|11821.6|11817.9|11817.3|480
1597337700000|2020-08-13 16:55:00|11819.6|11819|11817.6|11817|11820.2|11819.6|11815.4|11814.8|494
1597338000000|2020-08-13 17:00:00|11817.8|11817.2|11820.5|11819.9|11820.6|11820|11817.5|11816.8|456
1597338300000|2020-08-13 17:05:00|11820.4|11819.8|11818.2|11817.6|11821.3|11820.7|11817.8|11817.2|505
1597338600000|2020-08-13 17:10:00|11818.3|11817.7|11818.7|11817.8|11820.2|11819.6|11817.1|11816.5|503
1597338900000|2020-08-13 17:15:00|11818.8|11817.9|11816.2|11815.6|11819.1|11818.5|11816.1|11815.5|383
1597339200000|2020-08-13 17:20:00|11816.1|11815.5|11815.2|11814.6|11817.4|11816.7|11815.1|11814.5|412
1597339500000|2020-08-13 17:25:00|11815.1|11814.5|11816.6|11816|11817.8|11816.9|11815.1|11814.5|465
1597339800000|2020-08-13 17:30:00|11816.5|11815.9|11812.6|11812|11816.6|11816|11811.7|11811.1|597
1597340100000|2020-08-13 17:35:00|11812.8|11812.2|11813.8|11813.2|11815.1|11814.4|11811.4|11810.7|436
1597340400000|2020-08-13 17:40:00|11813.7|11813.1|11815.9|11815|11816.5|11815.8|11811.9|11811.3|447
1597340700000|2020-08-13 17:45:00|11815.7|11815.1|11818.1|11817.5|11818.3|11817.6|11815.3|11814.5|456
1597341000000|2020-08-13 17:50:00|11818.3|11817.4|11817.4|11816.5|11818.7|11818.1|11815.2|11814.5|438
1597341300000|2020-08-13 17:55:00|11817.3|11816.4|11816.9|11816.3|11818.4|11817.8|11814.4|11813.8|411
1597341600000|2020-08-13 18:00:00|11817|11816.4|11815.1|11814.5|11818.9|11818.3|11815.1|11814.5|450
1597341900000|2020-08-13 18:05:00|11815|11814.4|11815.5|11814.9|11815.9|11815.2|11814.3|11813.5|434
1597342200000|2020-08-13 18:10:00|11815.4|11814.8|11815.4|11814.5|11816.1|11815.3|11812.7|11811.9|369
1597342500000|2020-08-13 18:15:00|11815.2|11814.6|11810.1|11809.5|11815.4|11814.7|11809.3|11808.7|532
1597342800000|2020-08-13 18:20:00|11810.2|11809.6|11800.3|11799.4|11811.3|11810.6|11797.8|11796.7|880
1597343100000|2020-08-13 18:25:00|11800.2|11799.7|11799.5|11798.6|11802|11801.4|11798.4|11797.6|582
1597343400000|2020-08-13 18:30:00|11799.7|11798.8|11801.2|11800.6|11802|11801.3|11798.8|11798.1|457
1597343700000|2020-08-13 18:35:00|11801.3|11800.7|11797.9|11797|11801.6|11800.7|11793.9|11793.2|755
1597344000000|2020-08-13 18:40:00|11797.8|11796.9|11797.4|11796.8|11800.4|11799.7|11797.2|11796.6|615
1597344300000|2020-08-13 18:45:00|11798.3|11797.4|11801.9|11801|11801.9|11801|11798.2|11797.4|643
1597344600000|2020-08-13 18:50:00|11801.7|11800.8|11802.6|11802|11802.7|11802|11798.1|11797.4|674
1597344900000|2020-08-13 18:55:00|11802.5|11801.9|11798.7|11797.8|11805.3|11804.6|11798.6|11797.8|814
1597345200000|2020-08-13 19:00:00|11798.6|11797.7|11799.3|11798.4|11802.2|11801.5|11797.3|11796.6|845
1597345500000|2020-08-13 19:05:00|11799.2|11798.3|11799.5|11798.9|11801.6|11800.9|11798.7|11797.8|616
1597345800000|2020-08-13 19:10:00|11799.7|11798.8|11800.1|11799.2|11801.1|11800.4|11798.3|11797.4|528
1597346100000|2020-08-13 19:15:00|11800|11799.1|11801|11800.1|11801.4|11800.5|11798.4|11797.6|449
1597346400000|2020-08-13 19:20:00|11800.4|11799.8|11803|11802.1|11803.2|11802.3|11798.4|11797.8|494
1597346700000|2020-08-13 19:25:00|11803.1|11802.2|11804|11803.4|11804.6|11803.9|11801.7|11801|342
1597347000000|2020-08-13 19:30:00|11804.2|11803.6|11803.6|11802.7|11804.6|11804|11802.3|11801.5|367
1597347300000|2020-08-13 19:35:00|11803.3|11802.8|11802.6|11801.7|11805.3|11804.7|11802.3|11801.5|372
1597347600000|2020-08-13 19:40:00|11802.3|11801.4|11805|11804.1|11805.3|11804.4|11801.9|11801.1|332
1597347900000|2020-08-13 19:45:00|11804.5|11803.9|11804.9|11804.3|11805.1|11804.5|11803.4|11802.7|315
1597348200000|2020-08-13 19:50:00|11805.1|11804.2|11806.1|11805.2|11808.6|11807.8|11804.2|11803.5|512
1597348500000|2020-08-13 19:55:00|11806|11805.4|11808.6|11807.7|11808.7|11807.9|11804.8|11804|429
1597348800000|2020-08-13 20:00:00|11808.9|11808|11808.5|11807.6|11809.7|11808.8|11807.9|11807.1|287
1597349100000|2020-08-13 20:05:00|11808.6|11807.7|11811.8|11810.9|11812.8|11812|11808.5|11807.6|246
1597349400000|2020-08-13 20:10:00|11811.7|11810.8|11813|11812.1|11813.7|11812.9|11811.4|11810.6|206
1597349700000|2020-08-13 20:15:00|11813.2|11812.3|11812.3|11811.4|11813.9|11813|11812.3|11811.4|175
1597350000000|2020-08-13 20:20:00|11812.4|11811.5|11811.8|11810.9|11813|11812.1|11811.7|11810.8|128
1597350300000|2020-08-13 20:25:00|11811.7|11810.8|11812.7|11811.8|11812.8|11812|11810.4|11809.7|220
1597350600000|2020-08-13 20:30:00|11812.8|11811.9|11813.5|11812.6|11814.7|11813.8|11810.8|11810|146
1597350900000|2020-08-13 20:35:00|11813.6|11812.7|11815|11814.1|11815.1|11814.4|11813|11812.1|104
1597351200000|2020-08-13 20:40:00|11814.9|11814|11816|11815.4|11817|11816.1|11814.9|11814|165
1597351500000|2020-08-13 20:45:00|11816.2|11815.3|11815.9|11815|11816.6|11815.7|11815.6|11814.7|150
1597351800000|2020-08-13 20:50:00|11816.1|11815.2|11815.5|11814.6|11816.9|11816|11815.5|11814.6|163
1597352100000|2020-08-13 20:55:00|11815.8|11814.9|11813.9|11812.6|11816|11815.1|11813.9|11812.6|255
1597352400000|2020-08-13 21:00:00|11815.4|11812.3|11815.1|11813|11815.6|11813.2|11814.7|11812.2|35
1597352700000|2020-08-13 21:05:00|11814.8|11812.9|11814.9|11813.1|11815.2|11813.2|11814.6|11812.5|125
1597353000000|2020-08-13 21:10:00|11815|11813.2|11815.9|11814.3|11816.3|11814.3|11814.9|11812.9|153
1597353300000|2020-08-13 21:15:00|11815.7|11814.2|11817|11815.1|11817.3|11815.4|11815.4|11814.1|171
1597353600000|2020-08-13 21:20:00|11817.1|11815|11816.8|11814.8|11817.5|11816.1|11816.5|11814.5|192
1597353900000|2020-08-13 21:25:00|11816.7|11814.9|11817|11815.1|11817.2|11815.2|11816.5|11814.5|127
1597354200000|2020-08-13 21:30:00|11816.9|11815|11816.5|11814.9|11817.1|11815.2|11816.4|11814.5|161
1597354500000|2020-08-13 21:35:00|11816.4|11814.8|11816.8|11814.9|11817.3|11815.1|11816.4|11814.5|139
1597354800000|2020-08-13 21:40:00|11816.7|11814.8|11816.7|11815|11817|11815.2|11816.3|11814.6|271
1597355100000|2020-08-13 21:45:00|11816.8|11814.9|11816.8|11814.9|11817|11815.1|11816.5|11814.4|231
1597355400000|2020-08-13 21:50:00|11816.9|11815.1|11816.5|11812.6|11817.1|11815.1|11815.7|11812.5|215
1597355700000|2020-08-13 21:55:00|11816.4|11812.7|11816.1|11813|11816.7|11813.5|11815.9|11812.6|284
1597356000000|2020-08-13 22:00:00|11816|11812.9|11816.2|11815.1|11817|11815.8|11815.4|11812.9|397
1597356300000|2020-08-13 22:05:00|11816|11815.3|11816.1|11815.2|11816.4|11815.4|11815.6|11814.4|221
1597356600000|2020-08-13 22:10:00|11816|11815.1|11815.6|11814.7|11816.3|11815.1|11815.3|11814.4|149
1597356900000|2020-08-13 22:15:00|11815.8|11814.6|11813.2|11812|11815.9|11814.8|11813.1|11812|160
1597357200000|2020-08-13 22:20:00|11813.1|11812.1|11813.3|11812.4|11813.7|11812.7|11812.4|11811.4|183
1597357500000|2020-08-13 22:25:00|11813.4|11812.5|11812.6|11811.7|11813.5|11812.7|11811.8|11810.9|148
1597357800000|2020-08-13 22:30:00|11812.5|11811.6|11815.7|11814.8|11815.8|11814.8|11812.5|11811.6|166
1597358100000|2020-08-13 22:35:00|11815.6|11814.7|11816.3|11815.4|11816.5|11815.6|11815.4|11814.5|132
1597358400000|2020-08-13 22:40:00|11816.2|11815.6|11816.5|11815.6|11816.8|11815.9|11814.8|11813.9|159
1597358700000|2020-08-13 22:45:00|11816.6|11815.7|11816.7|11815.8|11817.3|11816.4|11815.7|11814.7|123
1597359000000|2020-08-13 22:50:00|11816.8|11815.9|11817.4|11816.5|11817.7|11816.8|11816.6|11815.7|123
1597359300000|2020-08-13 22:55:00|11817.3|11816.4|11817.8|11816.9|11817.9|11817|11817.1|11816.2|118
1597359600000|2020-08-13 23:00:00|11817.9|11817.2|11817.9|11817|11818.7|11817.9|11816.8|11815.9|156
1597359900000|2020-08-13 23:05:00|11817.8|11816.9|11816.9|11816|11818|11817.1|11816.4|11815.7|169
1597360200000|2020-08-13 23:10:00|11817|11816.1|11818.8|11817.9|11818.8|11818|11816.7|11815.8|196
1597360500000|2020-08-13 23:15:00|11818.6|11818|11817.5|11816.6|11819.1|11818.5|11817.5|11816.6|150
1597360800000|2020-08-13 23:20:00|11817.6|11816.7|11817.3|11816.4|11817.6|11816.7|11816.3|11815.4|137
1597361100000|2020-08-13 23:25:00|11817.2|11816.3|11818|11817.1|11818.5|11817.8|11817|11816.1|203
1597361400000|2020-08-13 23:30:00|11818.1|11817.2|11819|11818.1|11819.3|11818.4|11817.8|11816.9|157
1597361700000|2020-08-13 23:35:00|11819.1|11818.2|11820.4|11819.5|11820.9|11820|11819|11818.2|162
1597362000000|2020-08-13 23:40:00|11820.5|11819.6|11820.3|11819.4|11821.3|11820.4|11819.5|11818.6|181
1597362300000|2020-08-13 23:45:00|11820.2|11819.3|11820.5|11819.9|11820.8|11820.1|11820|11819.1|154
1597362600000|2020-08-13 23:50:00|11820.7|11819.8|11819|11818.1|11820.8|11820.1|11818.3|11817.4|151
1597362900000|2020-08-13 23:55:00|11819.1|11818.2|11816.2|11815.3|11819.3|11818.4|11815.8|11814.9|233
1597363200000|2020-08-14 00:00:00|11815.7|11815.1|11810.8|11809.9|11816.6|11815.8|11809.3|11808.4|495
1597363500000|2020-08-14 00:05:00|11810.7|11809.8|11814.9|11814.3|11815.2|11814.5|11810.7|11809.8|345
1597363800000|2020-08-14 00:10:00|11815|11814.1|11814.2|11813.3|11815.1|11814.2|11813.3|11812.4|240
1597364100000|2020-08-14 00:15:00|11814.1|11813.2|11812.8|11811.9|11814.4|11813.6|11812.6|11811.7|167
1597364400000|2020-08-14 00:20:00|11812.5|11811.8|11811.8|11810.9|11813.6|11812.7|11811.2|11810.4|232
1597364700000|2020-08-14 00:25:00|11811.7|11810.8|11813.4|11812.5|11813.4|11812.5|11809.2|11808.5|277
1597365000000|2020-08-14 00:30:00|11813.5|11812.6|11813.2|11812.3|11814.9|11814.2|11813.1|11812.2|229
1597365300000|2020-08-14 00:35:00|11813.1|11812.2|11812.8|11811.9|11814.5|11813.8|11811.7|11810.9|231
1597365600000|2020-08-14 00:40:00|11812.9|11812|11813.1|11812.2|11814.2|11813.5|11812.5|11811.7|222
1597365900000|2020-08-14 00:45:00|11812.8|11811.9|11808.4|11807.5|11812.9|11812.2|11807.8|11806.9|308
1597366200000|2020-08-14 00:50:00|11808.6|11807.7|11810.6|11809.7|11813.5|11812.8|11808.6|11807.7|403
1597366500000|2020-08-14 00:55:00|11810.5|11809.6|11810|11809.4|11812.3|11811.6|11809.1|11808.2|380
1597366800000|2020-08-14 01:00:00|11810.1|11809.2|11807.1|11806.2|11810.5|11809.8|11806.5|11805.6|455
1597367100000|2020-08-14 01:05:00|11807.2|11806.3|11809.5|11808.9|11809.5|11808.9|11807.1|11806.2|340
1597367400000|2020-08-14 01:10:00|11809.4|11808.8|11808.9|11808|11810.7|11810|11808.3|11807.6|393
1597367700000|2020-08-14 01:15:00|11808.8|11807.9|11806.5|11805.9|11809.3|11808.4|11806.3|11805.7|284
1597368000000|2020-08-14 01:20:00|11806.4|11805.8|11803.3|11802.4|11807.1|11806.4|11801.9|11801.3|391
1597368300000|2020-08-14 01:25:00|11803.2|11802.3|11805.9|11805|11806.2|11805.5|11803|11802.2|265
1597368600000|2020-08-14 01:30:00|11806|11805.1|11808.2|11807.3|11809.5|11808.6|11805|11804.1|381
1597368900000|2020-08-14 01:35:00|11808.1|11807.2|11809.7|11808.8|11810.3|11809.5|11808.1|11807.2|276
1597369200000|2020-08-14 01:40:00|11809.8|11808.9|11810.1|11809.5|11810.3|11809.6|11806.6|11805.7|254
1597369500000|2020-08-14 01:45:00|11810.3|11809.4|11810.7|11809.8|11810.7|11809.9|11808.9|11808.1|202
1597369800000|2020-08-14 01:50:00|11810.5|11809.9|11808.3|11807.7|11810.7|11809.9|11807.7|11806.9|237
1597370100000|2020-08-14 01:55:00|11808.5|11807.6|11812.9|11812|11813|11812.2|11808.5|11807.6|231
1597370400000|2020-08-14 02:00:00|11813|11812.1|11809.9|11809|11813|11812.2|11807.8|11806.9|456
1597370700000|2020-08-14 02:05:00|11809.7|11809.1|11809.3|11808.4|11810.3|11809.4|11807.8|11807.1|221
1597371000000|2020-08-14 02:10:00|11808.9|11808.3|11809.9|11809|11810.3|11809.5|11808.7|11807.8|212
1597371300000|2020-08-14 02:15:00|11810|11809.1|11810.8|11809.9|11812.9|11812.2|11809.7|11808.8|286
1597371600000|2020-08-14 02:20:00|11810.9|11810|11810.2|11809.3|11812.2|11811.5|11809.4|11808.7|181
1597371900000|2020-08-14 02:25:00|11810.1|11809.2|11812.1|11811.5|11812.6|11812|11808.9|11808.1|225
1597372200000|2020-08-14 02:30:00|11812|11811.4|11812.7|11812.1|11813.8|11812.9|11812|11811.3|251
1597372500000|2020-08-14 02:35:00|11812.6|11812|11812.4|11811.8|11813.5|11812.8|11811.6|11810.9|292
1597372800000|2020-08-14 02:40:00|11812.3|11811.7|11810.8|11809.9|11812.8|11812.1|11810.4|11809.7|180
1597373100000|2020-08-14 02:45:00|11810.9|11810.3|11810.8|11810.2|11811.2|11810.6|11809.7|11808.9|183
1597373400000|2020-08-14 02:50:00|11810.9|11810.3|11807.8|11807.2|11811.2|11810.5|11807.1|11806.5|211
1597373700000|2020-08-14 02:55:00|11807.7|11807.1|11809.6|11809|11811.1|11810.5|11805.8|11805.2|516
1597374000000|2020-08-14 03:00:00|11809.5|11808.9|11805.8|11805.2|11810|11809.3|11805.6|11805|298
1597374300000|2020-08-14 03:05:00|11805.7|11805.1|11805.5|11804.6|11806.2|11805.6|11802.6|11802|409
1597374600000|2020-08-14 03:10:00|11805.4|11804.5|11807.6|11806.7|11807.7|11807|11804.4|11803.7|212
1597374900000|2020-08-14 03:15:00|11807.7|11806.8|11807.2|11806.3|11808.6|11807.9|11806.2|11805.4|243
1597375200000|2020-08-14 03:20:00|11807.3|11806.4|11810.1|11809.5|11810.3|11809.6|11807|11806.2|213
1597375500000|2020-08-14 03:25:00|11810.3|11809.4|11809.5|11808.9|11810.8|11810.1|11809.1|11808.5|201
1597375800000|2020-08-14 03:30:00|11809.6|11809|11812.1|11811.5|11812.3|11811.6|11809|11808.3|294
1597376100000|2020-08-14 03:35:00|11812.2|11811.6|11812.5|11811.6|11812.9|11812.2|11810.7|11809.9|232
1597376400000|2020-08-14 03:40:00|11812.6|11811.7|11812.2|11811.3|11813.8|11813|11811.9|11811.2|207
1597376700000|2020-08-14 03:45:00|11812.1|11811.2|11811.8|11810.9|11814.4|11813.7|11811|11810.4|350
1597377000000|2020-08-14 03:50:00|11811.9|11811|11808|11807.1|11811.9|11811|11807.6|11806.8|328
1597377300000|2020-08-14 03:55:00|11807.9|11807|11810.9|11810|11810.9|11810.2|11807.5|11806.8|271
1597377600000|2020-08-14 04:00:00|11810.8|11810.2|11810.3|11809.7|11810.9|11810.3|11808.3|11807.7|297
1597377900000|2020-08-14 04:05:00|11810.4|11809.5|11814.9|11814.3|11815.5|11814.7|11810|11809.2|352
1597378200000|2020-08-14 04:10:00|11814.8|11814.2|11814.6|11814|11816.5|11815.7|11814.3|11813.5|295
1597378500000|2020-08-14 04:15:00|11814.7|11814.1|11814.6|11814|11815.2|11814.4|11814|11813.2|203
1597378800000|2020-08-14 04:20:00|11814.7|11814.1|11814.2|11813.6|11815.4|11814.8|11813.1|11812.4|195
1597379100000|2020-08-14 04:25:00|11814.1|11813.5|11817.2|11816.3|11817.4|11816.5|11814.1|11813.4|206
1597379400000|2020-08-14 04:30:00|11817.3|11816.4|11817.3|11816.4|11818.6|11818|11815.9|11815.3|261
1597379700000|2020-08-14 04:35:00|11817.4|11816.5|11817.3|11816.7|11819|11818.3|11817|11816.2|247
1597380000000|2020-08-14 04:40:00|11817.2|11816.6|11817.2|11816.3|11817.6|11816.8|11815.2|11814.4|284
1597380300000|2020-08-14 04:45:00|11817.3|11816.4|11815.6|11814.7|11817.7|11817|11815|11814.3|216
1597380600000|2020-08-14 04:50:00|11815.5|11814.6|11815.6|11815|11815.8|11815|11815.2|11814.3|96
1597380900000|2020-08-14 04:55:00|11815.7|11815.1|11813.7|11812.8|11818|11817.1|11813.1|11812.3|236
1597381200000|2020-08-14 05:00:00|11813.8|11812.9|11813.2|11812.6|11814.2|11813.4|11812.1|11811.4|202
1597381500000|2020-08-14 05:05:00|11813.1|11812.5|11812.6|11812|11813.8|11813.1|11811.7|11810.9|212
1597381800000|2020-08-14 05:10:00|11812.7|11812.1|11813.1|11812.2|11813.2|11812.5|11811.8|11810.9|138
1597382100000|2020-08-14 05:15:00|11813.2|11812.3|11814.8|11813.9|11814.9|11814.1|11812.9|11812.1|177
1597382400000|2020-08-14 05:20:00|11814.6|11814|11818.5|11817.6|11818.9|11818.1|11814.2|11813.4|268
1597382700000|2020-08-14 05:25:00|11818.4|11817.5|11818.7|11818.1|11819.3|11818.7|11817.6|11816.9|231
1597383000000|2020-08-14 05:30:00|11818.8|11818.2|11818.2|11817.6|11819.1|11818.5|11816.5|11815.9|291
1597383300000|2020-08-14 05:35:00|11818.3|11817.4|11817.3|11816.4|11819.2|11818.5|11815.8|11815.1|308
1597383600000|2020-08-14 05:40:00|11817.2|11816.3|11818|11817.4|11819.8|11819|11816.6|11815.8|199
1597383900000|2020-08-14 05:45:00|11818.1|11817.5|11817.7|11816.8|11818.9|11818|11815.7|11815|251
1597384200000|2020-08-14 05:50:00|11817.6|11816.7|11818.2|11817.3|11819.3|11818.7|11817.1|11816.5|256
1597384500000|2020-08-14 05:55:00|11818.1|11817.2|11820.4|11819.5|11822.4|11821.6|11817.9|11817.1|367
1597384800000|2020-08-14 06:00:00|11820.5|11819.6|11821.6|11821|11821.9|11821.2|11815.7|11814.9|579
1597385100000|2020-08-14 06:05:00|11821.7|11821.1|11820|11819.1|11825.1|11824.2|11819.8|11819|504
1597385400000|2020-08-14 06:10:00|11820.1|11819.2|11822.7|11822.1|11824.1|11823.2|11820|11819.1|482
1597385700000|2020-08-14 06:15:00|11822.9|11822|11824|11823.1|11827.1|11826.2|11822.2|11821.5|453
1597386000000|2020-08-14 06:20:00|11823.8|11823.2|11818.1|11817.5|11824.4|11823.6|11816.6|11815.8|524
1597386300000|2020-08-14 06:25:00|11818.3|11817.4|11819.8|11818.9|11820.4|11819.6|11817.1|11816.5|418
1597386600000|2020-08-14 06:30:00|11819.9|11819.2|11814.4|11813.5|11820.2|11819.4|11813.3|11812.5|443
1597386900000|2020-08-14 06:35:00|11814.3|11813.7|11816.7|11816.1|11818.7|11818.1|11813.9|11813.3|434
1597387200000|2020-08-14 06:40:00|11816.9|11816|11811.4|11810.5|11817.5|11816.9|11810.3|11809.4|503
1597387500000|2020-08-14 06:45:00|11811.1|11810.2|11811.8|11810.9|11812.8|11812.2|11808.3|11807.7|611
1597387800000|2020-08-14 06:50:00|11811.9|11811|11811.9|11811.3|11814.3|11813.7|11811.2|11810.4|486
1597388100000|2020-08-14 06:55:00|11812.1|11811.5|11808.9|11808|11812.4|11811.8|11807.4|11806.8|620
1597388400000|2020-08-14 07:00:00|11809.1|11808.2|11809.1|11808.5|11811.7|11811.1|11808.3|11807.7|600
1597388700000|2020-08-14 07:05:00|11809|11808.4|11807|11806.4|11809.1|11808.5|11804.4|11803.8|708
1597389000000|2020-08-14 07:10:00|11806.9|11806.3|11811.8|11811.2|11812.1|11811.5|11806.3|11805.7|670
1597389300000|2020-08-14 07:15:00|11811.7|11811.1|11812.6|11812|11814.5|11813.7|11810.6|11810|622
1597389600000|2020-08-14 07:20:00|11812.7|11812.1|11801.9|11801.3|11814.6|11814|11801.8|11801.2|608
1597389900000|2020-08-14 07:25:00|11801.7|11801.1|11793.7|11793.1|11801.7|11801.1|11792.6|11791.7|899
1597390200000|2020-08-14 07:30:00|11794|11793.4|11795.1|11794.5|11795.8|11795.2|11791.1|11790.5|760
1597390500000|2020-08-14 07:35:00|11795.2|11794.6|11795.1|11794.5|11798.9|11798.3|11792.3|11791.7|546
1597390800000|2020-08-14 07:40:00|11795.2|11794.6|11798.3|11797.4|11798.8|11798.2|11794.6|11793.9|507
1597391100000|2020-08-14 07:45:00|11798.4|11797.5|11800|11799.4|11801.5|11800.9|11797.7|11797.1|674
1597391400000|2020-08-14 07:50:00|11800.1|11799.5|11799.8|11799.2|11803|11802.3|11799|11798.4|552
1597391700000|2020-08-14 07:55:00|11799.7|11799.1|11801.7|11801.1|11802.9|11802.2|11799.5|11798.8|636
1597392000000|2020-08-14 08:00:00|11801.8|11801.2|11803.8|11803.2|11804.1|11803.5|11799.1|11798.5|660
1597392300000|2020-08-14 08:05:00|11803.9|11803.3|11806.1|11805.5|11808.1|11807.5|11803.4|11802.8|607
1597392600000|2020-08-14 08:10:00|11806|11805.4|11802|11801.4|11806.1|11805.5|11801.4|11800.8|620
1597392900000|2020-08-14 08:15:00|11802.1|11801.5|11799.8|11799.2|11805.8|11805.2|11798.5|11797.9|591
1597393200000|2020-08-14 08:20:00|11799.9|11799|11797.8|11797.2|11800.7|11800.1|11795.5|11794.9|631
1597393500000|2020-08-14 08:25:00|11797.7|11797.1|11806.9|11806.3|11807.2|11806.4|11797|11796.4|644
1597393800000|2020-08-14 08:30:00|11807|11806.4|11806.8|11806.2|11808|11807.4|11802.8|11802.2|640
1597394100000|2020-08-14 08:35:00|11806.7|11806.1|11810.6|11809.7|11812.3|11811.7|11806.2|11805.6|728
1597394400000|2020-08-14 08:40:00|11810.4|11809.5|11810.9|11810|11813.6|11812.8|11809.5|11808.9|598
1597394700000|2020-08-14 08:45:00|11810.6|11810.1|11813.8|11813.2|11815.1|11814.5|11810.1|11809.5|599
1597395000000|2020-08-14 08:50:00|11813.7|11813.1|11816.4|11815.8|11817.6|11817|11813.2|11812.5|638
1597395300000|2020-08-14 08:55:00|11816.5|11815.9|11817.2|11815.6|11817.9|11817.2|11814.6|11814|584
1597395600000|2020-08-14 09:00:00|11817.1|11815.7|11811.1|11810.5|11818.4|11817.5|11809.8|11809|632
1597395900000|2020-08-14 09:05:00|11811.3|11810.7|11812|11811.1|11813.3|11812.7|11810.7|11809.8|490
1597396200000|2020-08-14 09:10:00|11811.9|11811.3|11810.8|11810.2|11813|11812.4|11810.8|11810.1|403
1597396500000|2020-08-14 09:15:00|11810.6|11810|11797.8|11797.2|11810.8|11810.2|11797.7|11797.1|687
1597396800000|2020-08-14 09:20:00|11797.7|11797.1|11794.4|11793.8|11798.5|11797.9|11794.3|11793.7|606
1597397100000|2020-08-14 09:25:00|11794.3|11793.7|11787|11786.4|11794.6|11793.8|11786.2|11785.5|719
1597397400000|2020-08-14 09:30:00|11786.6|11786.1|11789.9|11789.3|11791.4|11790.8|11782.3|11781.4|719
1597397700000|2020-08-14 09:35:00|11790.1|11789.5|11789.9|11789.3|11791.7|11791.1|11787.5|11786.9|496
1597398000000|2020-08-14 09:40:00|11789.8|11789.2|11787.6|11787|11791.1|11790.5|11787.2|11786.5|463
1597398300000|2020-08-14 09:45:00|11787.3|11786.7|11791.3|11790.7|11792.8|11792.2|11784.6|11784|584
1597398600000|2020-08-14 09:50:00|11791.4|11790.8|11790.3|11789.7|11791.6|11791|11787.3|11786.7|480
1597398900000|2020-08-14 09:55:00|11790.4|11789.8|11791.7|11791.1|11795|11794.4|11789|11788.1|616
1597399200000|2020-08-14 10:00:00|11791.8|11791.2|11800.5|11799.9|11801.3|11800.7|11791.8|11791.1|758
1597399500000|2020-08-14 10:05:00|11800.6|11800|11801.1|11800.5|11804.6|11804|11798.2|11797.6|637
1597399800000|2020-08-14 10:10:00|11801|11800.4|11802.2|11801.6|11804.8|11804.1|11797.3|11796.7|692
1597400100000|2020-08-14 10:15:00|11802.3|11801.4|11807.9|11807|11808.1|11807.5|11801.2|11800.6|690
1597400400000|2020-08-14 10:20:00|11808|11807.4|11807.7|11806.8|11810.3|11809.7|11804.8|11804.1|542
1597400700000|2020-08-14 10:25:00|11807.3|11806.7|11808.6|11808|11810.6|11810|11805.9|11805.2|460
1597401000000|2020-08-14 10:30:00|11808.7|11808.1|11805.2|11804.6|11810.7|11810.1|11804.5|11803.8|568
1597401300000|2020-08-14 10:35:00|11805.1|11804.5|11805.6|11805|11805.9|11805.3|11802.5|11801.9|477
1597401600000|2020-08-14 10:40:00|11805.5|11804.9|11806.5|11805.9|11807.8|11807.2|11803.9|11803.3|520
1597401900000|2020-08-14 10:45:00|11806.6|11806|11803|11802.4|11808.7|11808.1|11802.4|11801.7|556
1597402200000|2020-08-14 10:50:00|11803.3|11802.7|11802.9|11802.3|11805.2|11804.6|11801.9|11801.3|563
1597402500000|2020-08-14 10:55:00|11803|11802.4|11809.1|11808.5|11809.9|11809.3|11802.5|11801.7|612
1597402800000|2020-08-14 11:00:00|11809.2|11808.6|11813.6|11813|11814.5|11813.9|11809.2|11808.6|618
1597403100000|2020-08-14 11:05:00|11813.5|11812.9|11810.7|11810.1|11813.7|11813.1|11809.1|11808.5|545
1597403400000|2020-08-14 11:10:00|11810.8|11810.2|11811.1|11810.5|11811.7|11811.1|11809.1|11808.2|479
1597403700000|2020-08-14 11:15:00|11810.9|11810.3|11809.3|11808.4|11813.2|11812.5|11806.8|11806.1|471
1597404000000|2020-08-14 11:20:00|11809.2|11808.3|11814|11813.4|11814.4|11813.5|11807.7|11806.8|480
1597404300000|2020-08-14 11:25:00|11814.1|11813.5|11813.8|11812.9|11817.1|11816.2|11812|11811.2|552
1597404600000|2020-08-14 11:30:00|11813.9|11813|11813.8|11813.2|11816|11815.4|11811.5|11810.7|526
1597404900000|2020-08-14 11:35:00|11813.9|11813.3|11817|11816.4|11817.9|11817.3|11812.6|11811.9|529
1597405200000|2020-08-14 11:40:00|11817.1|11816.5|11816.2|11815.6|11818.1|11817.5|11815|11814.4|475
1597405500000|2020-08-14 11:45:00|11816.1|11815.5|11813.9|11813|11818|11817.4|11812.7|11812.1|415
1597405800000|2020-08-14 11:50:00|11813.7|11813.1|11813.5|11812.9|11815.8|11815.1|11812.7|11812.1|434
1597406100000|2020-08-14 11:55:00|11813.7|11812.8|11808.8|11807.9|11814.6|11813.9|11807.5|11806.9|527
1597406400000|2020-08-14 12:00:00|11809|11808.4|11808.1|11807.5|11810.8|11810|11806.8|11806.2|501
1597406700000|2020-08-14 12:05:00|11808.4|11807.8|11813.9|11813.3|11813.9|11813.3|11808.4|11807.8|359
1597407000000|2020-08-14 12:10:00|11813.8|11813.2|11812.9|11812.3|11816.1|11815.4|11811.6|11811|382
1597407300000|2020-08-14 12:15:00|11813.3|11812.7|11815.1|11814.5|11817.3|11816.7|11813.3|11812.7|442
1597407600000|2020-08-14 12:20:00|11814.9|11814.3|11815.6|11815|11817.9|11817.3|11812.2|11811.6|452
1597407900000|2020-08-14 12:25:00|11815.5|11814.9|11814.5|11812.1|11817.7|11816.9|11813.2|11811.7|556
1597408200000|2020-08-14 12:30:00|11814.7|11812.3|11821.2|11820.3|11821.2|11820.4|11811.1|11810.2|764
1597408500000|2020-08-14 12:35:00|11821.3|11820.7|11826.9|11826|11830.5|11829.8|11821.3|11820.5|1033
1597408800000|2020-08-14 12:40:00|11826.8|11825.9|11823.3|11822.7|11826.9|11826.2|11821.7|11821.1|655
1597409100000|2020-08-14 12:45:00|11823.4|11822.8|11821|11820.1|11825.6|11824.9|11820|11819.4|623
1597409400000|2020-08-14 12:50:00|11821.1|11820.4|11821.8|11821.2|11825.7|11824.9|11819.9|11819.2|610
1597409700000|2020-08-14 12:55:00|11822|11821.1|11819|11818.1|11822.9|11822.3|11813.5|11812.9|634
1597410000000|2020-08-14 13:00:00|11818.7|11817.8|11815.2|11814.6|11824.3|11823.7|11815|11814.4|833
1597410300000|2020-08-14 13:05:00|11815.3|11814.7|11827.9|11827.3|11830.3|11829.7|11815.2|11814.6|720
1597410600000|2020-08-14 13:10:00|11827.8|11827.2|11835|11833.6|11835.7|11834.7|11827.7|11827.1|929
1597410900000|2020-08-14 13:15:00|11834.8|11833.9|11825.2|11824.6|11835.4|11834.2|11824.4|11823.8|744
1597411200000|2020-08-14 13:20:00|11825.4|11824.3|11824.9|11824.3|11828.6|11828|11823.4|11822.6|685
1597411500000|2020-08-14 13:25:00|11825|11824.4|11824.9|11824.3|11828.5|11827.9|11823.6|11823|592
1597411800000|2020-08-14 13:30:00|11825|11824.4|11824.5|11823.9|11827.4|11826.8|11820.9|11820.2|854
1597412100000|2020-08-14 13:35:00|11824.4|11823.5|11826.7|11826.1|11827.7|11827|11820.9|11820.3|759
1597412400000|2020-08-14 13:40:00|11826.6|11826|11828.4|11827.5|11829.2|11828.5|11822.4|11821.8|676
1597412700000|2020-08-14 13:45:00|11828.3|11827.4|11829|11828.4|11831.1|11830.5|11824|11823.4|732
1597413000000|2020-08-14 13:50:00|11829.1|11828.5|11834.5|11833.6|11836.8|11836.2|11829|11828.4|863
1597413300000|2020-08-14 13:55:00|11834.6|11833.7|11835.7|11834.8|11836.8|11835.9|11833.7|11833|630
1597413600000|2020-08-14 14:00:00|11835.5|11834.6|11835.3|11834.7|11838.1|11837.3|11834.2|11833.6|713
1597413900000|2020-08-14 14:05:00|11835|11834.4|11829.2|11828.6|11836.3|11835.7|11826.5|11825.9|715
1597414200000|2020-08-14 14:10:00|11829.3|11828.7|11821.3|11820.7|11829.9|11829.2|11820.5|11819.9|752
1597414500000|2020-08-14 14:15:00|11821.4|11820.8|11813.5|11812.9|11822.1|11821.4|11810.9|11810.3|1103
1597414800000|2020-08-14 14:20:00|11813.7|11812.8|11821.7|11821.1|11823|11822.2|11813.5|11812.7|954
1597415100000|2020-08-14 14:25:00|11821.8|11820.9|11823.5|11822.9|11826.2|11825.3|11821.3|11820.7|795
1597415400000|2020-08-14 14:30:00|11823.6|11823|11826.3|11825.7|11828|11827.4|11823|11822.3|677
1597415700000|2020-08-14 14:35:00|11826.4|11825.8|11828.9|11828.3|11831.7|11831.1|11825.5|11824.9|581
1597416000000|2020-08-14 14:40:00|11829|11828.4|11831|11830.4|11834.7|11834|11824.8|11824.2|701
1597416300000|2020-08-14 14:45:00|11831.1|11830.5|11834|11833.4|11836.5|11835.9|11831.1|11830.5|723
1597416600000|2020-08-14 14:50:00|11833.8|11833.2|11832.7|11832.1|11837|11836.2|11832.3|11831.7|748
1597416900000|2020-08-14 14:55:00|11832.6|11832|11829|11828.4|11833.2|11832.6|11828.6|11828|815
1597417200000|2020-08-14 15:00:00|11829.4|11828.8|11828.4|11827.8|11830.8|11830|11825.7|11825.1|771
1597417500000|2020-08-14 15:05:00|11828.6|11827.7|11830.1|11829.5|11834.2|11833.5|11828|11827.3|655
1597417800000|2020-08-14 15:10:00|11830.4|11829.8|11827.6|11826.7|11833.1|11832.2|11827.1|11826.2|670
1597418100000|2020-08-14 15:15:00|11827.5|11826.6|11830.1|11829.5|11830.6|11830|11824.8|11824|771
1597418400000|2020-08-14 15:20:00|11830.2|11829.3|11832.2|11831.6|11833.4|11832.7|11829|11828.3|608
1597418700000|2020-08-14 15:25:00|11831.9|11831.3|11831.6|11831|11833.3|11832.5|11829.7|11829.1|450
1597419000000|2020-08-14 15:30:00|11831.5|11830.9|11829.8|11828.9|11832.6|11832|11829.4|11828.7|503
1597419300000|2020-08-14 15:35:00|11829.5|11828.8|11830.6|11829.7|11832.6|11832|11828.8|11828.2|426
1597419600000|2020-08-14 15:40:00|11830.7|11829.8|11830.5|11829.9|11832.3|11831.7|11829.8|11829|403
1597419900000|2020-08-14 15:45:00|11830.7|11829.8|11833.1|11832.2|11833.4|11832.8|11830.4|11829.6|400
1597420200000|2020-08-14 15:50:00|11833|11832.1|11833|11832.4|11833.6|11832.9|11830.4|11829.7|461
1597420500000|2020-08-14 15:55:00|11833.2|11832.6|11833|11832.4|11833.3|11832.6|11830.5|11829.8|324
1597420800000|2020-08-14 16:00:00|11832.9|11832.3|11833.4|11832.8|11834.5|11833.9|11829.8|11829.2|511
1597421100000|2020-08-14 16:05:00|11833.3|11832.7|11834.6|11834|11834.7|11834.1|11830.9|11830.3|372
1597421400000|2020-08-14 16:10:00|11834.7|11834.1|11834.4|11833.8|11835.3|11834.7|11832.1|11831.5|486
1597421700000|2020-08-14 16:15:00|11834.5|11833.9|11833.4|11832.8|11835.6|11834.9|11831.4|11830.7|464
1597422000000|2020-08-14 16:20:00|11833.2|11832.6|11833|11832.4|11834.2|11833.5|11830.5|11829.9|406
1597422300000|2020-08-14 16:25:00|11833.2|11832.3|11833.5|11832.9|11835.5|11834.8|11832.8|11832.2|414
1597422600000|2020-08-14 16:30:00|11833.9|11833.3|11834.1|11833.5|11834.8|11834.2|11833.1|11832.4|333
1597422900000|2020-08-14 16:35:00|11834|11833.4|11834.9|11834.3|11834.9|11834.3|11832.9|11832.3|385
1597423200000|2020-08-14 16:40:00|11835|11834.4|11844.5|11843.9|11847.3|11846.4|11834.9|11834.3|581
1597423500000|2020-08-14 16:45:00|11844.9|11844.3|11846.7|11846.1|11846.7|11846.1|11841.9|11841.3|603
1597423800000|2020-08-14 16:50:00|11846.6|11846|11848.3|11847.7|11849.1|11848.5|11845.3|11844.7|535
1597424100000|2020-08-14 16:55:00|11848.5|11847.6|11845.7|11844.8|11848.7|11848.1|11845|11844.3|524
1597424400000|2020-08-14 17:00:00|11845.6|11844.7|11849|11848.4|11850.7|11850|11844.9|11844.3|608
1597424700000|2020-08-14 17:05:00|11848.9|11848.3|11849.5|11848.6|11850.1|11849.2|11845.5|11844.8|510
1597425000000|2020-08-14 17:10:00|11849.6|11848.7|11849.5|11848.6|11850.8|11850.2|11848.1|11847.3|512
1597425300000|2020-08-14 17:15:00|11849.4|11848.5|11848.1|11847.5|11849.4|11848.6|11847.6|11847|345
1597425600000|2020-08-14 17:20:00|11848|11847.4|11846|11845.4|11848.8|11848|11845.3|11844.7|365
1597425900000|2020-08-14 17:25:00|11846.1|11845.2|11845|11844.4|11846.3|11845.6|11843.9|11843.3|316
1597426200000|2020-08-14 17:30:00|11845.1|11844.5|11839.7|11838.8|11845.8|11845|11839.2|11838.4|420
1597426500000|2020-08-14 17:35:00|11839.5|11838.9|11838|11837.4|11840.2|11839.5|11837.7|11837.1|335
1597426800000|2020-08-14 17:40:00|11838.1|11837.5|11838.6|11838|11839.5|11838.9|11837.5|11836.9|287
1597427100000|2020-08-14 17:45:00|11838.5|11837.9|11840.8|11839.9|11841.8|11841.2|11838.4|11837.8|354
1597427400000|2020-08-14 17:50:00|11840.6|11840|11840.7|11839.8|11841.2|11840.5|11838.6|11838|377
1597427700000|2020-08-14 17:55:00|11840.6|11840|11839.5|11838.9|11840.8|11840|11837.3|11836.7|393
1597428000000|2020-08-14 18:00:00|11839.6|11839|11835.7|11834.8|11840|11839.4|11835.6|11834.8|528
1597428300000|2020-08-14 18:05:00|11835.8|11834.9|11836.4|11835.8|11837.1|11836.5|11835.5|11834.7|244
1597428600000|2020-08-14 18:10:00|11836.3|11835.7|11838|11837.4|11838.8|11838|11836|11835.2|263
1597428900000|2020-08-14 18:15:00|11838.2|11837.3|11837|11836.4|11838.7|11837.9|11836|11835.3|219
1597429200000|2020-08-14 18:20:00|11836.9|11836.3|11838.2|11837.6|11839.4|11838.6|11836.8|11836.2|241
1597429500000|2020-08-14 18:25:00|11838.1|11837.5|11839.6|11839|11839.7|11839|11837.6|11837|315
1597429800000|2020-08-14 18:30:00|11839.2|11838.6|11842.1|11841.5|11842.6|11842|11839.2|11838.4|209
1597430100000|2020-08-14 18:35:00|11842.2|11841.6|11841.7|11841.1|11843.1|11842.5|11841.2|11840.6|196
1597430400000|2020-08-14 18:40:00|11841.8|11841.2|11841.8|11840.9|11842.8|11842.2|11840.6|11839.9|238
1597430700000|2020-08-14 18:45:00|11841.7|11841.1|11838.3|11837.7|11842|11841.4|11837.1|11836.5|365
1597431000000|2020-08-14 18:50:00|11838.4|11837.8|11835.6|11835|11838.6|11837.9|11835.6|11834.8|309
1597431300000|2020-08-14 18:55:00|11835.7|11835.1|11838.6|11838|11838.8|11838.1|11835.5|11834.8|337
1597431600000|2020-08-14 19:00:00|11838.7|11838.1|11838.3|11837.4|11838.8|11838.1|11835.6|11834.9|431
1597431900000|2020-08-14 19:05:00|11838.6|11837.7|11838.1|11837.5|11839.3|11838.6|11837.6|11836.8|243
1597432200000|2020-08-14 19:10:00|11838.2|11837.6|11837.3|11836.4|11838.4|11837.7|11836.6|11836|226
1597432500000|2020-08-14 19:15:00|11837.2|11836.3|11838.8|11837.9|11839.3|11838.6|11836.9|11836.3|259
1597432800000|2020-08-14 19:20:00|11838.9|11838|11838.2|11837.6|11839.3|11838.5|11837.7|11836.9|343
1597433100000|2020-08-14 19:25:00|11838.1|11837.5|11839.3|11838.7|11839.8|11839.2|11837.4|11836.5|295
1597433400000|2020-08-14 19:30:00|11839.2|11838.6|11835.2|11834.6|11839.4|11838.7|11834.8|11834.2|322
1597433700000|2020-08-14 19:35:00|11835.3|11834.7|11835.5|11834.6|11836.8|11835.9|11834.2|11833.5|352
1597434000000|2020-08-14 19:40:00|11835.4|11834.5|11837.1|11836.2|11837.1|11836.2|11835.2|11834.4|362
1597434300000|2020-08-14 19:45:00|11837|11836.1|11835.1|11834.5|11837.8|11837.1|11835|11834.4|281
1597434600000|2020-08-14 19:50:00|11835|11834.4|11835.8|11835.2|11836.3|11835.6|11834.5|11833.9|190
1597434900000|2020-08-14 19:55:00|11835.7|11835.1|11836.2|11835.6|11836.9|11836.1|11835.1|11834.4|275
1597435200000|2020-08-14 20:00:00|11836.5|11835.8|11839.7|11839.1|11840.4|11839.2|11836.4|11835.5|343
1597435500000|2020-08-14 20:05:00|11839.9|11839|11838.7|11837.8|11839.9|11839.1|11837.8|11836.9|164
1597435800000|2020-08-14 20:10:00|11838.8|11837.9|11836.9|11836|11839.1|11838.2|11836.9|11836|164
1597436100000|2020-08-14 20:15:00|11837.4|11836.5|11838|11837.1|11838.7|11837.6|11837.1|11836.2|131
1597436400000|2020-08-14 20:20:00|11837.8|11836.9|11839.5|11838.6|11839.7|11838.7|11836.8|11836|221
1597436700000|2020-08-14 20:25:00|11839.6|11838.7|11838.6|11837.7|11839.6|11838.7|11837.8|11836.9|216
1597437000000|2020-08-14 20:30:00|11838.5|11837.6|11839.6|11838.7|11840.6|11839.7|11838.5|11837.6|195
1597437300000|2020-08-14 20:35:00|11839.7|11838.8|11839.1|11838.2|11840|11839.2|11838.8|11837.9|141
1597437600000|2020-08-14 20:40:00|11838.9|11838|11839.3|11838.4|11839.6|11838.7|11838.4|11837.5|135
1597437900000|2020-08-14 20:45:00|11839.4|11838.5|11840.5|11839.2|11841.3|11840.1|11839.3|11838.3|360
1597438200000|2020-08-14 20:50:00|11840.9|11839.4|11842.2|11841.3|11842.7|11841.7|11840.9|11839.4|358
1597438500000|2020-08-14 20:55:00|11841.7|11840.8|11843.8|11840.4|11847.6|11842.7|11840.9|11838.7|429
1597608000000|2020-08-16 20:00:00|11846.3|11839.3|11846.3|11839.3|11846.3|11839.3|11846.3|11839.3|1
1597608300000|2020-08-16 20:05:00|11848.5|11836.5|11848.6|11836.6|11848.6|11836.6|11848.5|11836.5|2
1597608600000|2020-08-16 20:10:00|11848.7|11837.2|11843.8|11836.5|11852.6|11840.6|11843.8|11836.5|5
1597608900000|2020-08-16 20:15:00|11843.6|11832.1|11843.8|11832.1|11843.8|11832.1|11843.6|11831.6|4
1597609200000|2020-08-16 20:20:00|11843.6|11831.6|11843.8|11836.5|11843.8|11836.5|11843.6|11831.6|3
1597609500000|2020-08-16 20:25:00|11842.8|11836.3|11843.8|11836.5|11843.8|11837.3|11842.8|11836.3|5
1597609800000|2020-08-16 20:30:00||11836.3||11836.3||11836.3||11836.3|1
1597610400000|2020-08-16 20:40:00||11836.5||11836.5||11836.5||11836.5|1
1597610700000|2020-08-16 20:45:00|11843.7|11839|11843.7|11839.2|11843.7|11839.2|11843.7|11839|2
1597611300000|2020-08-16 20:55:00|11849.2|11837.2|11843.8|11839.3|11850|11839.3|11843.8|11836.8|10
1597611600000|2020-08-16 21:00:00|11845.9|11837.3|11845.1|11838.1|11851.5|11839.5|11843.8|11833.4|34
1597611900000|2020-08-16 21:05:00|11846|11837.1|11846.2|11837.4|11851.1|11839.1|11842.9|11836.5|94
1597612200000|2020-08-16 21:10:00|11842.9|11838.4|11844.2|11836.8|11847.2|11838.5|11841.7|11834.2|168
1597612500000|2020-08-16 21:15:00|11842.7|11836.7|11840|11828|11846.2|11838|11838.9|11826.9|156
1597612800000|2020-08-16 21:20:00|11840.8|11829.9|11842.7|11832.9|11843.8|11835.7|11838.1|11826.8|137
1597613100000|2020-08-16 21:25:00|11839.9|11835.7|11846|11840.5|11847.7|11841.4|11839.9|11831.7|242
1597613400000|2020-08-16 21:30:00|11846.2|11840.4|11845.4|11840.3|11846.6|11841|11844.7|11838.5|107
1597613700000|2020-08-16 21:35:00|11844.7|11840.2|11844.5|11840.1|11847.4|11843.3|11843.3|11838.3|198
1597614000000|2020-08-16 21:40:00|11844.6|11840|11841.6|11830.6|11846.4|11841.3|11840.9|11828.9|311
1597614300000|2020-08-16 21:45:00|11840.8|11830.7|11840.3|11835.7|11844.9|11838.5|11833.4|11827.5|362
1597614600000|2020-08-16 21:50:00|11840.2|11835.9|11842.3|11837.9|11843.8|11838|11840.1|11835|135
1597614900000|2020-08-16 21:55:00|11842|11838|11846.3|11840.6|11847.1|11841.7|11841.1|11837|221
1597615200000|2020-08-16 22:00:00|11846.8|11841|11845.4|11843.5|11848|11844.1|11844.5|11838.2|339
1597615500000|2020-08-16 22:05:00|11845.3|11843.4|11844.9|11843|11845.4|11843.5|11844.3|11842.4|175
1597615800000|2020-08-16 22:10:00|11845|11843.1|11844.6|11842.7|11845.9|11844|11843.7|11841.8|168
1597616100000|2020-08-16 22:15:00|11844.3|11842.4|11845.1|11843.2|11845.1|11843.2|11843.5|11841.6|134
1597616400000|2020-08-16 22:20:00|11845|11843.1|11845.5|11843.6|11846.7|11844.8|11844.8|11842.9|168
1597616700000|2020-08-16 22:25:00|11845.7|11843.8|11843.4|11842.5|11846|11844.1|11843.2|11841.7|154
1597617000000|2020-08-16 22:30:00|11843.3|11842.4|11843.3|11842.4|11843.9|11843|11842.9|11842|186
1597617300000|2020-08-16 22:35:00|11843.4|11842.5|11842.7|11841.8|11843.5|11842.6|11842.4|11841.5|170
1597617600000|2020-08-16 22:40:00|11842.8|11841.9|11842.3|11841.4|11842.9|11842|11842|11841.1|136
1597617900000|2020-08-16 22:45:00|11842.4|11841.5|11842|11841.1|11842.8|11841.9|11842|11841.1|102
1597618200000|2020-08-16 22:50:00|11841.9|11841|11842.8|11841.9|11843.2|11842.3|11841.9|11841|50
1597618500000|2020-08-16 22:55:00|11842.9|11842|11842.3|11841.4|11842.9|11842|11842.2|11841.3|126
1597618800000|2020-08-16 23:00:00|11842.5|11841.6|11845.2|11844.3|11845.2|11844.3|11842.2|11841.3|215
1597619100000|2020-08-16 23:05:00|11845.1|11844.2|11847.5|11846.6|11847.6|11846.7|11845|11844.1|323
1597619400000|2020-08-16 23:10:00|11847.6|11846.7|11845.1|11844.5|11847.6|11846.7|11845.1|11844.2|187
1597619700000|2020-08-16 23:15:00|11845|11844.4|11847.8|11846.9|11848.1|11847.2|11844.9|11844.2|193
1597620000000|2020-08-16 23:20:00|11847.7|11846.8|11847.2|11846.3|11848.3|11847.4|11846.4|11845.5|246
1597620300000|2020-08-16 23:25:00|11847.1|11846.2|11848.7|11847.8|11849.6|11848.7|11847.1|11846.2|222
1597620600000|2020-08-16 23:30:00|11848.6|11848|11849.7|11848.8|11849.7|11848.8|11848.2|11847.4|227
1597620900000|2020-08-16 23:35:00|11849.6|11848.7|11850.7|11849.8|11851.5|11850.6|11848.8|11847.9|183
1597621200000|2020-08-16 23:40:00|11850.8|11849.9|11850.7|11849.8|11851.4|11850.5|11850|11849.1|145
1597621500000|2020-08-16 23:45:00|11850.5|11849.6|11849.3|11848.4|11850.6|11849.7|11849|11848.1|233
1597621800000|2020-08-16 23:50:00|11849.4|11848.5|11852.8|11851.9|11853.5|11852.6|11849.2|11848.2|297
1597622100000|2020-08-16 23:55:00|11852.9|11852|11852.4|11851.5|11853.4|11852.6|11851.7|11850.8|270
1597622400000|2020-08-17 00:00:00|11852.5|11851.6|11846.5|11845.6|11852.5|11851.6|11845.8|11844.9|357
1597622700000|2020-08-17 00:05:00|11846.4|11845.5|11844.4|11843.5|11846.4|11845.5|11843.6|11842.7|231
1597623000000|2020-08-17 00:10:00|11844.5|11843.6|11846.7|11845.8|11846.8|11845.9|11843.4|11842.5|226
1597623300000|2020-08-17 00:15:00|11846.8|11845.9|11843.3|11842.4|11847.8|11846.9|11843.3|11842.4|221
1597623600000|2020-08-17 00:20:00|11843.4|11842.5|11842.4|11841.5|11845.2|11844.4|11842.1|11841.4|302
1597623900000|2020-08-17 00:25:00|11842.3|11841.4|11844.4|11843.5|11844.5|11843.6|11841.9|11841|199
1597624200000|2020-08-17 00:30:00|11844.3|11843.4|11845.6|11844.7|11847.4|11846.5|11844|11843.1|242
1597624500000|2020-08-17 00:35:00|11845.7|11844.8|11845.1|11844.2|11846.3|11845.4|11844.7|11843.8|208
1597624800000|2020-08-17 00:40:00|11845|11844.1|11842.3|11841.4|11846|11845.3|11842.1|11841.3|235
1597625100000|2020-08-17 00:45:00|11842|11841.2|11844.1|11843.5|11844.7|11844|11842|11841.2|288
1597625400000|2020-08-17 00:50:00|11844.2|11843.3|11844.4|11843.5|11846.3|11845.7|11843.5|11842.6|338
1597625700000|2020-08-17 00:55:00|11844.3|11843.4|11848|11847.1|11848.2|11847.5|11841.8|11841|450
1597626000000|2020-08-17 01:00:00|11847.9|11847.3|11845.9|11845|11849.5|11848.7|11845.3|11844.5|341
1597626300000|2020-08-17 01:05:00|11846|11845.1|11847.8|11847.2|11849|11848.3|11845.4|11844.7|389
1597626600000|2020-08-17 01:10:00|11847.7|11847.1|11844.2|11843.3|11848|11847.3|11843.7|11843|293
1597626900000|2020-08-17 01:15:00|11844.3|11843.4|11845.3|11844.4|11846.3|11845.5|11843.9|11843|261
1597627200000|2020-08-17 01:20:00|11845.2|11844.3|11845.7|11844.8|11847|11846.2|11844|11843.2|205
1597627500000|2020-08-17 01:25:00|11845.5|11844.9|11846.8|11846.2|11847.1|11846.3|11844.5|11843.8|233
1597627800000|2020-08-17 01:30:00|11846.9|11846.3|11845.8|11844.9|11847.8|11847.1|11845.3|11844.6|386
1597628100000|2020-08-17 01:35:00|11845.9|11845|11846|11845.1|11847.4|11846.7|11844.9|11844|298
1597628400000|2020-08-17 01:40:00|11846.1|11845.2|11845.5|11844.6|11847.1|11846.3|11845.3|11844.5|187
1597628700000|2020-08-17 01:45:00|11845.6|11844.7|11844.3|11843.4|11846|11845.1|11844|11843.2|219
1597629000000|2020-08-17 01:50:00|11844.4|11843.5|11846.6|11846|11849|11848.2|11844.4|11843.5|290
1597629300000|2020-08-17 01:55:00|11846.7|11845.8|11846.8|11845.9|11848|11847.2|11846|11845.2|273
1597629600000|2020-08-17 02:00:00|11846.7|11845.8|11847.7|11847.1|11849|11848.2|11846.4|11845.6|216
1597629900000|2020-08-17 02:05:00|11847.6|11847|11850|11849.1|11850.1|11849.3|11847.3|11846.6|309
1597630200000|2020-08-17 02:10:00|11850.1|11849.2|11852.4|11851.8|11853.4|11852.7|11849.2|11848.3|433
1597630500000|2020-08-17 02:15:00|11852.5|11851.6|11859.1|11858.2|11860|11859.1|11851.4|11850.7|422
1597630800000|2020-08-17 02:20:00|11859|11858.1|11859.8|11858.9|11860.4|11859.7|11858.7|11857.8|350
1597631100000|2020-08-17 02:25:00|11859.7|11859.1|11860.2|11859.3|11860.3|11859.6|11857.8|11857.1|373
1597631400000|2020-08-17 02:30:00|11860|11859.4|11865.5|11864.6|11868|11867.1|11859.7|11858.8|428
1597631700000|2020-08-17 02:35:00|11865.6|11864.7|11861.8|11861.2|11865.6|11864.8|11860.3|11859.6|447
1597632000000|2020-08-17 02:40:00|11861.6|11861|11859.7|11858.8|11862|11861.1|11859.4|11858.7|309
1597632300000|2020-08-17 02:45:00|11859.6|11858.7|11859.7|11858.8|11860.3|11859.6|11859.3|11858.6|282
1597632600000|2020-08-17 02:50:00|11859.6|11859|11858.7|11858.1|11861|11860.1|11858.3|11857.5|218
1597632900000|2020-08-17 02:55:00|11858.9|11858|11858.1|11857.2|11859.6|11858.8|11858|11857.2|188
1597633200000|2020-08-17 03:00:00|11858|11857.1|11858.1|11857.2|11858.3|11857.6|11856.4|11855.6|256
1597633500000|2020-08-17 03:05:00|11858|11857.1|11857.8|11856.9|11858.3|11857.5|11856.1|11855.2|206
1597633800000|2020-08-17 03:10:00|11857.9|11857|11857|11856.1|11858|11857.3|11855.9|11855.2|170
1597634100000|2020-08-17 03:15:00|11856.9|11856|11857.9|11857|11858.6|11857.9|11856.3|11855.4|200
1597634400000|2020-08-17 03:20:00|11857.6|11856.9|11857.5|11856.9|11858.6|11857.9|11857.4|11856.7|150
1597634700000|2020-08-17 03:25:00|11857.7|11857.1|11859.9|11859.3|11860.2|11859.3|11857.7|11856.9|178
1597635000000|2020-08-17 03:30:00|11860|11859.1|11859.6|11859|11860.4|11859.7|11859.2|11858.5|180
1597635300000|2020-08-17 03:35:00|11859.5|11858.9|11859.8|11859.2|11860.2|11859.6|11859.5|11858.8|117
1597635600000|2020-08-17 03:40:00|11859.7|11859.1|11861.5|11860.9|11861.5|11860.9|11859.6|11858.8|146
1597635900000|2020-08-17 03:45:00|11861.4|11860.8|11861.6|11860.7|11862|11861.1|11860.6|11859.9|182
1597636200000|2020-08-17 03:50:00|11861.4|11860.5|11860.8|11859.9|11861.4|11860.7|11859.5|11858.9|206
1597636500000|2020-08-17 03:55:00|11860.9|11860|11860.5|11859.6|11861.4|11860.5|11860.4|11859.6|156
1597636800000|2020-08-17 04:00:00|11860.1|11859.5|11858.7|11858.1|11860.3|11859.6|11858.4|11857.5|146
1597637100000|2020-08-17 04:05:00|11858.6|11857.8|11857.4|11856.5|11859.5|11858.7|11856.8|11855.9|224
1597637400000|2020-08-17 04:10:00|11857.5|11856.6|11856.8|11855.9|11857.5|11856.6|11855.6|11854.7|261
1597637700000|2020-08-17 04:15:00|11856.7|11855.8|11855.3|11854.4|11856.8|11855.9|11854.6|11853.7|218
1597638000000|2020-08-17 04:20:00|11855.2|11854.6|11855.8|11854.9|11856|11855.2|11855|11854.1|156
1597638300000|2020-08-17 04:25:00|11855.7|11854.8|11856.6|11855.7|11857.1|11856.5|11855.4|11854.5|197
1597638600000|2020-08-17 04:30:00|11856.5|11855.6|11855.3|11854.4|11856.5|11855.7|11853.7|11853|214
1597638900000|2020-08-17 04:35:00|11855.4|11854.5|11854.5|11853.6|11855.6|11854.7|11854.1|11853.4|132
1597639200000|2020-08-17 04:40:00|11854.6|11853.7|11854.5|11853.6|11855.2|11854.6|11853.8|11853.1|211
1597639500000|2020-08-17 04:45:00|11854.4|11853.9|11854|11853.1|11855.2|11854.3|11853.6|11853|167
1597639800000|2020-08-17 04:50:00|11854.1|11853.2|11854.6|11853.7|11855|11854.2|11853.8|11853|168
1597640100000|2020-08-17 04:55:00|11854.8|11853.9|11856.8|11856.2|11857|11856.3|11854.7|11853.8|232
1597640400000|2020-08-17 05:00:00|11856.9|11856.3|11854.9|11854.3|11858.5|11857.8|11853.9|11853.1|183
1597640700000|2020-08-17 05:05:00|11855.1|11854.2|11855.9|11855.3|11856.4|11855.6|11854.9|11854.1|108
1597641000000|2020-08-17 05:10:00|11855.8|11855.2|11856|11855.4|11856.9|11856.2|11855.5|11854.8|165
1597641300000|2020-08-17 05:15:00|11855.9|11855.3|11856.7|11856.1|11856.8|11856.2|11855.5|11854.9|201
1597641600000|2020-08-17 05:20:00|11856.5|11855.9|11858.2|11857.3|11858.6|11857.8|11856.4|11855.8|141
1597641900000|2020-08-17 05:25:00|11858.1|11857.5|11857|11856.4|11858.2|11857.6|11856.5|11855.9|145
1597642200000|2020-08-17 05:30:00|11856.9|11856.3|11854.1|11853.2|11857|11856.4|11853.6|11852.7|174
1597642500000|2020-08-17 05:35:00|11854|11853.1|11853.1|11852.5|11854.1|11853.3|11852.4|11851.7|165
1597642800000|2020-08-17 05:40:00|11853.2|11852.6|11857.1|11856.5|11857.1|11856.5|11852.8|11852.2|195
1597643100000|2020-08-17 05:45:00|11857|11856.4|11856.4|11855.5|11857.5|11856.9|11855.6|11854.7|241
1597643400000|2020-08-17 05:50:00|11856.3|11855.4|11857.4|11856.8|11857.6|11856.8|11856|11855.3|162
1597643700000|2020-08-17 05:55:00|11857.3|11856.7|11861.5|11860.6|11863.1|11862.2|11857.1|11856.4|210
1597644000000|2020-08-17 06:00:00|11861.4|11860.5|11867.6|11867|11868|11867.1|11861.4|11860.5|616
1597644300000|2020-08-17 06:05:00|11867.3|11866.7|11866.5|11865.9|11867.7|11867.1|11864.4|11863.8|452
1597644600000|2020-08-17 06:10:00|11866.4|11865.8|11865|11864.4|11868.4|11867.7|11864.2|11863.6|538
1597644900000|2020-08-17 06:15:00|11864.9|11864.3|11867.1|11866.5|11867.3|11866.6|11862.8|11862|412
1597645200000|2020-08-17 06:20:00|11867|11866.4|11866.6|11866|11867|11866.4|11862.6|11862|494
1597645500000|2020-08-17 06:25:00|11866.5|11865.9|11865|11864.1|11868.5|11867.7|11864.9|11864.1|467
1597645800000|2020-08-17 06:30:00|11864.9|11864|11860|11859.1|11865|11864.1|11857.8|11857.2|530
1597646100000|2020-08-17 06:35:00|11859.9|11859.4|11864.1|11863.2|11865.2|11864.5|11859.9|11859.1|565
1597646400000|2020-08-17 06:40:00|11863.9|11863.3|11865.5|11864.9|11867.6|11867|11862.1|11861.5|522
1597646700000|2020-08-17 06:45:00|11865.4|11864.8|11862.1|11861.2|11865.5|11864.8|11861.8|11861|415
1597647000000|2020-08-17 06:50:00|11862.2|11861.3|11861.9|11861.3|11865.7|11865|11860.8|11860.2|464
1597647300000|2020-08-17 06:55:00|11862|11861.4|11862.6|11861.7|11865.9|11865.3|11861.9|11861|518
1597647600000|2020-08-17 07:00:00|11862.7|11861.8|11864.6|11864|11866.8|11866.1|11860.2|11859.5|720
1597647900000|2020-08-17 07:05:00|11864.5|11863.9|11860.4|11859.8|11865.3|11864.7|11859.5|11858.9|612
1597648200000|2020-08-17 07:10:00|11860.5|11859.9|11856.5|11855.9|11861.1|11860.5|11853.5|11852.9|658
1597648500000|2020-08-17 07:15:00|11856.6|11855.7|11851.9|11851.3|11858.1|11857.5|11851.4|11850.8|582
1597648800000|2020-08-17 07:20:00|11851.6|11851|11851.1|11850.2|11853|11852.3|11849.2|11848.5|719
1597649100000|2020-08-17 07:25:00|11851|11850.1|11855.4|11854.8|11857.1|11856.5|11850.6|11850|644
1597649400000|2020-08-17 07:30:00|11855.2|11854.6|11844.8|11844.2|11855.5|11854.9|11844.7|11844|804
1597649700000|2020-08-17 07:35:00|11844.9|11844.3|11849.1|11848.5|11849.3|11848.6|11844.1|11843.5|704
1597650000000|2020-08-17 07:40:00|11849.2|11848.3|11849.6|11848.7|11853.2|11852.4|11848.9|11848.2|595
1597650300000|2020-08-17 07:45:00|11849.5|11848.6|11848.6|11847.7|11850.9|11850.3|11846|11845.4|553
1597650600000|2020-08-17 07:50:00|11848.5|11847.9|11847.4|11846.8|11850.2|11849.5|11844.9|11844.2|574
1597650900000|2020-08-17 07:55:00|11847.5|11846.6|11853.6|11853|11853.7|11853.1|11846.1|11845.3|653
1597651200000|2020-08-17 08:00:00|11853.7|11852.8|11842.9|11842|11854.4|11853.8|11840.3|11839.6|766
1597651500000|2020-08-17 08:05:00|11843|11842.1|11843.5|11842.9|11846.1|11845.5|11840.9|11840.3|766
1597651800000|2020-08-17 08:10:00|11843.4|11842.8|11839.7|11838.8|11843.4|11842.8|11838.1|11837.5|645
1597652100000|2020-08-17 08:15:00|11839.6|11839.1|11838.3|11837.7|11839.8|11839.2|11835.6|11834.9|745
1597652400000|2020-08-17 08:20:00|11838.2|11837.6|11838.7|11838.1|11841.1|11840.5|11837.1|11836.5|601
1597652700000|2020-08-17 08:25:00|11838.6|11838|11835|11834.4|11838.9|11838.3|11832.1|11831.3|715
1597653000000|2020-08-17 08:30:00|11834.6|11834|11832.7|11832.1|11834.7|11834.1|11829|11828.4|680
1597653300000|2020-08-17 08:35:00|11832.6|11832|11835.2|11834.3|11837.3|11836.5|11832.1|11831.5|668
1597653600000|2020-08-17 08:40:00|11835.1|11834.2|11836.1|11835.2|11837.1|11836.5|11833.5|11832.6|557
1597653900000|2020-08-17 08:45:00|11835.9|11835.3|11837.7|11837.1|11839.4|11838.7|11835.8|11835.1|547
1597654200000|2020-08-17 08:50:00|11837.8|11837.2|11833.9|11833.3|11838.5|11837.9|11833.1|11832.5|513
1597654500000|2020-08-17 08:55:00|11834|11833.4|11838.6|11838|11839.2|11838.5|11833.9|11833.3|459
1597654800000|2020-08-17 09:00:00|11838.5|11837.9|11843|11842.4|11844.3|11843.7|11837.4|11836.5|571
1597655100000|2020-08-17 09:05:00|11843.1|11842.5|11845.2|11844.3|11848.4|11847.5|11842.9|11842.3|628
1597655400000|2020-08-17 09:10:00|11845|11844.4|11849.6|11849|11851.3|11850.6|11844.2|11843.6|559
1597655700000|2020-08-17 09:15:00|11849.7|11849.1|11849|11848.1|11850.8|11850.2|11846.4|11845.8|501
1597656000000|2020-08-17 09:20:00|11848.9|11848.3|11851.1|11850.5|11852.3|11851.5|11848|11847.3|455
1597656300000|2020-08-17 09:25:00|11851|11850.4|11848.2|11847.6|11852.2|11851.3|11847.3|11846.6|487
1597656600000|2020-08-17 09:30:00|11848.1|11847.5|11846.7|11846.1|11848.7|11848|11843.8|11843.1|610
1597656900000|2020-08-17 09:35:00|11846.6|11846|11848.3|11847.7|11849.8|11849.2|11845.5|11844.9|597
1597657200000|2020-08-17 09:40:00|11848.5|11847.6|11854.2|11853.3|11854.7|11854.1|11848.5|11847.6|665
1597657500000|2020-08-17 09:45:00|11854|11853.4|11852.8|11851.9|11855.4|11854.6|11850.9|11850|514
1597657800000|2020-08-17 09:50:00|11853|11852.1|11855.2|11854.3|11855.2|11854.5|11849.8|11849.1|517
1597658100000|2020-08-17 09:55:00|11855.1|11854.5|11855.7|11855.1|11856.8|11856.1|11853.6|11853|624
1597658400000|2020-08-17 10:00:00|11855.8|11855.2|11854.7|11853.8|11855.8|11855.2|11853|11852.4|455
1597658700000|2020-08-17 10:05:00|11854.6|11853.7|11852.3|11851.7|11854.7|11853.9|11850|11849.4|518
1597659000000|2020-08-17 10:10:00|11852.4|11851.8|11850.5|11849.9|11853.6|11852.8|11849.1|11848.5|507
1597659300000|2020-08-17 10:15:00|11850.6|11850|11851|11850.1|11852.5|11851.6|11848|11847.4|451
1597659600000|2020-08-17 10:20:00|11850.9|11850|11854.4|11853.5|11854.9|11854.3|11849.6|11848.7|460
1597659900000|2020-08-17 10:25:00|11854.6|11853.7|11852.8|11851.9|11857.2|11856.5|11851.9|11851.2|500
1597660200000|2020-08-17 10:30:00|11852.7|11852.1|11844|11843.4|11853.6|11852.9|11843.8|11843.1|608
1597660500000|2020-08-17 10:35:00|11844.1|11843.5|11848.2|11847.3|11848.3|11847.4|11843.6|11842.9|515
1597660800000|2020-08-17 10:40:00|11847.7|11847.1|11850.7|11849.8|11851.1|11850.2|11846.6|11846|471
1597661100000|2020-08-17 10:45:00|11850.8|11849.9|11856.8|11855.9|11857.2|11856.3|11850.2|11849.3|606
1597661400000|2020-08-17 10:50:00|11856.6|11856.2|11856.1|11855.2|11857.7|11856.9|11853.8|11853|632
1597661700000|2020-08-17 10:55:00|11856|11855.1|11851.1|11850.2|11857|11856.4|11848.5|11847.6|746
1597662000000|2020-08-17 11:00:00|11851.2|11850.3|11852.4|11851.8|11853.1|11852.2|11848|11847.2|649
1597662300000|2020-08-17 11:05:00|11852.5|11851.6|11847.3|11846.7|11852.7|11851.8|11847|11846.4|459
1597662600000|2020-08-17 11:10:00|11847|11846.4|11842.6|11842|11848.5|11847.9|11841.6|11841|493
1597662900000|2020-08-17 11:15:00|11842.5|11841.9|11838.1|11837.5|11842.6|11842|11838|11837.4|632
1597663200000|2020-08-17 11:20:00|11838.2|11837.6|11838.3|11837.4|11839.5|11838.9|11834.4|11833.6|640
1597663500000|2020-08-17 11:25:00|11838.4|11837.5|11843.2|11842.6|11844.3|11843.7|11838.2|11837.3|568
1597663800000|2020-08-17 11:30:00|11843.1|11842.5|11844.5|11843.9|11844.7|11844.1|11841|11840.4|556
1597664100000|2020-08-17 11:35:00|11844.4|11843.8|11850.9|11850.3|11851.2|11850.5|11843.9|11843.3|522
1597664400000|2020-08-17 11:40:00|11851|11850.4|11850.6|11850|11853.5|11852.9|11849.8|11848.9|596
1597664700000|2020-08-17 11:45:00|11851|11850.4|11851.5|11850.9|11851.9|11851.3|11848|11847.2|584
1597665000000|2020-08-17 11:50:00|11852|11851.4|11853.7|11853.1|11855.2|11854.6|11849.6|11849|496
1597665300000|2020-08-17 11:55:00|11853.9|11853.3|11856.8|11855.9|11858|11857.4|11853.8|11853.2|589
1597665600000|2020-08-17 12:00:00|11856.6|11856|11850.1|11849.5|11857.8|11856.9|11849.3|11848.6|565
1597665900000|2020-08-17 12:05:00|11850.2|11849.6|11852.3|11851.7|11854.3|11853.5|11850.2|11849.6|550
1597666200000|2020-08-17 12:10:00|11852.2|11851.6|11853.1|11852.5|11853.1|11852.5|11849|11848.2|541
1597666500000|2020-08-17 12:15:00|11853|11852.4|11856.6|11855.7|11857.3|11856.5|11852.5|11851.9|609
1597666800000|2020-08-17 12:20:00|11856.7|11855.8|11856.7|11856.1|11857.7|11857|11853.9|11853.3|444
1597667100000|2020-08-17 12:25:00|11857|11856.4|11856.6|11855.1|11858.9|11858.3|11855.3|11854.5|553
1597667400000|2020-08-17 12:30:00|11856.2|11855|11861.1|11860.5|11862.4|11861.7|11855|11854.4|717
1597667700000|2020-08-17 12:35:00|11861.2|11860.3|11860.8|11860.2|11864.3|11863.6|11859.8|11859.2|601
1597668000000|2020-08-17 12:40:00|11860.9|11860.3|11863.3|11862.7|11863.6|11862.9|11859.3|11858.6|488
1597668300000|2020-08-17 12:45:00|11863.5|11862.9|11858.3|11857.7|11863.7|11863.1|11857.5|11856.7|509
1597668600000|2020-08-17 12:50:00|11858.4|11857.8|11854.3|11853.7|11859.5|11858.9|11853.7|11853.1|533
1597668900000|2020-08-17 12:55:00|11854.1|11853.5|11857.4|11856.5|11860.7|11860.1|11854.1|11853.5|672
1597669200000|2020-08-17 13:00:00|11857.5|11856.6|11854.9|11854.3|11857.8|11857.2|11854|11853.4|641
1597669500000|2020-08-17 13:05:00|11855|11854.4|11853.7|11853.1|11856.7|11856.1|11853.4|11852.8|491
1597669800000|2020-08-17 13:10:00|11853.8|11853.2|11853.4|11852.8|11854.5|11853.8|11851.7|11851|422
1597670100000|2020-08-17 13:15:00|11853.3|11852.7|11857|11856.4|11858.5|11857.9|11852.9|11852.3|503
1597670400000|2020-08-17 13:20:00|11857.1|11856.5|11854.8|11854.2|11857.2|11856.6|11853.7|11853.1|419
1597670700000|2020-08-17 13:25:00|11854.9|11854.3|11857.7|11857.1|11859.5|11858.9|11853.5|11852.9|506
1597671000000|2020-08-17 13:30:00|11857.8|11857.2|11870.7|11870.1|11870.9|11870.1|11855.6|11855|687
1597671300000|2020-08-17 13:35:00|11870.9|11870|11872.6|11872|11874|11873.4|11866|11865.4|800
1597671600000|2020-08-17 13:40:00|11873|11872.4|11876.9|11876.3|11877|11876.4|11872.5|11871.9|659
1597671900000|2020-08-17 13:45:00|11877.1|11876.5|11876.8|11876.2|11879.7|11879.1|11872.6|11872|695
1597672200000|2020-08-17 13:50:00|11876.7|11876.1|11876|11875.4|11881.3|11880.7|11875.5|11874.9|603
1597672500000|2020-08-17 13:55:00|11875.9|11875.3|11873.8|11872.9|11876.2|11875.6|11872.5|11871.9|513
1597672800000|2020-08-17 14:00:00|11873.6|11873|11874.6|11874|11877.1|11876.5|11873.6|11873|503
1597673100000|2020-08-17 14:05:00|11874.5|11873.9|11878.6|11878|11878.9|11878.3|11873.8|11873.2|457
1597673400000|2020-08-17 14:10:00|11878.5|11877.9|11874|11873.4|11878.5|11877.9|11872.4|11871.8|549
1597673700000|2020-08-17 14:15:00|11873.8|11873.2|11871.8|11871.2|11876.2|11875.6|11871.2|11870.6|465
1597674000000|2020-08-17 14:20:00|11871.9|11871.3|11873|11872.4|11877.4|11876.8|11870.8|11870.2|458
1597674300000|2020-08-17 14:25:00|11873.1|11872.5|11873.6|11873|11875.1|11874.5|11871.4|11870.8|503
1597674600000|2020-08-17 14:30:00|11873.7|11873.1|11879.9|11879|11880.5|11879.7|11872|11871.4|592
1597674900000|2020-08-17 14:35:00|11880.1|11879.5|11874.7|11874.1|11881.2|11880.6|11874.6|11874|627
1597675200000|2020-08-17 14:40:00|11874.8|11874.2|11873.5|11872.9|11877.9|11877.3|11872|11871.4|621
1597675500000|2020-08-17 14:45:00|11873.4|11872.8|11870|11869.4|11876.5|11875.9|11868.6|11868|736
1597675800000|2020-08-17 14:50:00|11869.7|11869.1|11865.2|11864.3|11870.4|11869.8|11864.1|11863.3|961
1597676100000|2020-08-17 14:55:00|11865.3|11864.4|11868.2|11867.6|11868.7|11868.1|11862.6|11862|869
1597676400000|2020-08-17 15:00:00|11868|11867.4|11866.6|11866|11869.9|11869.3|11863.3|11862.7|798
1597676700000|2020-08-17 15:05:00|11866.5|11865.9|11863.4|11862.8|11866.8|11866.2|11862.4|11861.8|585
1597677000000|2020-08-17 15:10:00|11863.6|11863|11866.8|11866.2|11867.2|11866.6|11863.5|11862.9|516
1597677300000|2020-08-17 15:15:00|11866.7|11866.1|11869.9|11869.3|11870.5|11869.9|11865.3|11864.7|580
1597677600000|2020-08-17 15:20:00|11869.8|11869.2|11865.2|11864.6|11870|11869.2|11864.6|11864|641
1597677900000|2020-08-17 15:25:00|11865.3|11864.7|11866.9|11866|11868.3|11867.7|11864.7|11864.1|462
1597678200000|2020-08-17 15:30:00|11866.7|11866.1|11864.4|11863.8|11868.1|11867.5|11863.9|11863.3|544
1597678500000|2020-08-17 15:35:00|11864.3|11863.7|11865.9|11865|11869.8|11869.1|11864.3|11863.7|533
1597678800000|2020-08-17 15:40:00|11865.5|11864.9|11868.4|11867.5|11869.1|11868.5|11864.5|11863.8|520
1597679100000|2020-08-17 15:45:00|11868.5|11867.6|11869.6|11869|11870.3|11869.7|11867.3|11866.7|451
1597679400000|2020-08-17 15:50:00|11869.7|11869.1|11868.9|11868|11870|11869.1|11866|11865.4|411
1597679700000|2020-08-17 15:55:00|11868.8|11867.9|11869.1|11868.5|11870.3|11869.7|11868.2|11867.6|463
1597680000000|2020-08-17 16:00:00|11869.3|11868.7|11866.4|11865.5|11869.7|11869.1|11865.5|11864.9|508
1597680300000|2020-08-17 16:05:00|11866|11865.4|11865.6|11865|11866.5|11865.8|11864.4|11863.5|432
1597680600000|2020-08-17 16:10:00|11865.7|11865.1|11865.5|11864.9|11866.1|11865.5|11864.4|11863.7|355
1597680900000|2020-08-17 16:15:00|11865.4|11864.8|11860.8|11860.2|11865.6|11865|11860.7|11860.1|349
1597681200000|2020-08-17 16:20:00|11860.7|11860.1|11858.6|11858|11861.4|11860.8|11857.5|11856.7|541
1597681500000|2020-08-17 16:25:00|11858.5|11857.9|11858.2|11857.6|11861.4|11860.7|11857.2|11856.6|458
1597681800000|2020-08-17 16:30:00|11858.6|11858|11857.7|11857.1|11860.1|11859.4|11857.6|11857|556
1597682100000|2020-08-17 16:35:00|11857.9|11857.3|11860.3|11859.7|11861.3|11860.7|11857.6|11857|304
1597682400000|2020-08-17 16:40:00|11860.4|11859.8|11862.3|11861.7|11862.7|11861.9|11859.8|11859.2|311
1597682700000|2020-08-17 16:45:00|11862.4|11861.8|11866.3|11865.7|11866.5|11865.8|11862.2|11861.6|340
1597683000000|2020-08-17 16:50:00|11866.4|11865.8|11867.9|11867.3|11869.3|11868.7|11866.4|11865.8|287
1597683300000|2020-08-17 16:55:00|11868|11867.4|11868.1|11867.5|11869.2|11868.6|11867.3|11866.7|249
1597683600000|2020-08-17 17:00:00|11868.2|11867.6|11869.2|11868.6|11870|11869.4|11865.4|11864.8|339
1597683900000|2020-08-17 17:05:00|11869.1|11868.5|11867.3|11866.4|11869.6|11869|11866.1|11865.5|299
1597684200000|2020-08-17 17:10:00|11867.1|11866.5|11867.6|11867|11868.4|11867.7|11866.5|11865.9|294
1597684500000|2020-08-17 17:15:00|11867.8|11866.9|11867.7|11867.1|11869.4|11868.7|11867.3|11866.6|340
1597684800000|2020-08-17 17:20:00|11867.8|11867.2|11869.3|11868.7|11869.7|11869|11867.7|11867.1|287
1597685100000|2020-08-17 17:25:00|11869.2|11868.6|11870.9|11870.3|11870.9|11870.3|11868.8|11868.2|401
1597685400000|2020-08-17 17:30:00|11870.8|11870.2|11871.2|11870.6|11871.9|11871.3|11870|11869.4|278
1597685700000|2020-08-17 17:35:00|11871.1|11870.5|11868.2|11867.6|11871.2|11870.5|11867.6|11866.8|241
1597686000000|2020-08-17 17:40:00|11868.3|11867.7|11869.4|11868.8|11869.5|11868.8|11867.2|11866.5|255
1597686300000|2020-08-17 17:45:00|11869.3|11868.7|11869.1|11868.5|11869.7|11868.8|11867.7|11867|214
1597686600000|2020-08-17 17:50:00|11869|11868.4|11865.6|11865|11869|11868.4|11865.5|11864.9|217
1597686900000|2020-08-17 17:55:00|11865.5|11864.9|11864.4|11863.8|11867|11866.2|11864.3|11863.7|201
1597687200000|2020-08-17 18:00:00|11864.3|11863.7|11864.1|11863.5|11866.1|11865.5|11862.6|11862|366
1597687500000|2020-08-17 18:05:00|11864.2|11863.6|11864.2|11863.6|11864.7|11864.1|11862.5|11861.9|259
1597687800000|2020-08-17 18:10:00|11864.3|11863.4|11865.1|11864.5|11866|11865.4|11863.5|11862.9|280
1597688100000|2020-08-17 18:15:00|11865.3|11864.4|11861.1|11860.5|11865.3|11864.6|11861.1|11860.5|202
1597688400000|2020-08-17 18:20:00|11861.2|11860.6|11863.6|11863|11864.6|11863.9|11860.6|11859.9|340
1597688700000|2020-08-17 18:25:00|11863.3|11862.7|11863.1|11862.5|11864.5|11863.9|11862.6|11861.9|328
1597689000000|2020-08-17 18:30:00|11863.2|11862.6|11865.3|11864.7|11865.5|11864.7|11862.5|11861.8|244
1597689300000|2020-08-17 18:35:00|11865.4|11864.5|11866.3|11865.7|11866.7|11866|11865.2|11864.5|297
1597689600000|2020-08-17 18:40:00|11866|11865.4|11866.2|11865.6|11866.5|11865.9|11864.7|11864|286
1597689900000|2020-08-17 18:45:00|11866.1|11865.5|11866.3|11865.7|11867.3|11866.4|11864.9|11864.3|330
1597690200000|2020-08-17 18:50:00|11866.4|11865.8|11864.4|11863.8|11866.4|11865.8|11863.6|11863|263
1597690500000|2020-08-17 18:55:00|11864.3|11863.7|11866.3|11865.7|11867.4|11866.8|11864.2|11863.6|369
1597690800000|2020-08-17 19:00:00|11866.2|11865.6|11868.7|11867.8|11868.8|11868|11864.9|11864.3|558
1597691100000|2020-08-17 19:05:00|11868.4|11867.6|11869.6|11869|11870.2|11869.5|11867.8|11867.1|390
1597691400000|2020-08-17 19:10:00|11869.7|11869.1|11870.2|11869.6|11870.2|11869.6|11868.6|11868|300
1597691700000|2020-08-17 19:15:00|11870.1|11869.5|11869.8|11869.2|11870.2|11869.6|11868.8|11868.2|191
1597692000000|2020-08-17 19:20:00|11869.9|11869|11868.8|11868.2|11870|11869.3|11868.3|11867.7|185
1597692300000|2020-08-17 19:25:00|11868.7|11868.1|11868.6|11868|11869.9|11869.3|11868.6|11867.9|164
1597692600000|2020-08-17 19:30:00|11868.7|11868.1|11864.7|11864.1|11868.9|11868.2|11864|11863.3|408
1597692900000|2020-08-17 19:35:00|11865|11864.4|11867.7|11867.1|11867.9|11867.2|11865|11864.3|214
1597693200000|2020-08-17 19:40:00|11867.6|11867|11868.7|11867.8|11869.5|11868.7|11867.6|11867|201
1597693500000|2020-08-17 19:45:00|11868.8|11867.9|11871.5|11870.9|11872.3|11871.5|11868.6|11867.8|274
1597693800000|2020-08-17 19:50:00|11871.4|11870.8|11872.4|11871.5|11872.7|11871.9|11870.8|11870.1|246
1597694100000|2020-08-17 19:55:00|11872.2|11871.6|11871.5|11870.9|11872.5|11871.9|11870.5|11869.9|280
1597694400000|2020-08-17 20:00:00|11872.1|11871.5|11871.1|11870.2|11873.2|11872.5|11870.8|11869.9|290
1597694700000|2020-08-17 20:05:00|11871|11870.1|11870.8|11869.9|11873.5|11872.8|11870.7|11869.9|233
1597695000000|2020-08-17 20:10:00|11870.7|11869.8|11871.1|11870.2|11871.9|11871.2|11870.1|11869.3|183
1597695300000|2020-08-17 20:15:00|11870.9|11870.3|11870.7|11869.8|11871.3|11870.6|11870.3|11869.5|148
1597695600000|2020-08-17 20:20:00|11870.8|11869.9|11872.9|11872|11873|11872.2|11870.8|11869.9|157
1597695900000|2020-08-17 20:25:00|11873|11872.1|11873.3|11872.4|11874|11873.1|11872.2|11871.4|188
1597696200000|2020-08-17 20:30:00|11873.4|11872.5|11872.4|11871.8|11873.5|11872.7|11872.4|11871.6|114
1597696500000|2020-08-17 20:35:00|11872.6|11871.7|11873.8|11873.2|11874.1|11873.3|11872.4|11871.5|124
1597696800000|2020-08-17 20:40:00|11873.9|11873.3|11874.3|11873.4|11874.7|11873.8|11873.2|11872.3|132
1597697100000|2020-08-17 20:45:00|11874.2|11873.3|11873.3|11872.4|11874.5|11873.7|11873.2|11872.4|163
1597697400000|2020-08-17 20:50:00|11873.2|11872.3|11872.8|11871.9|11873.9|11873|11872.7|11871.8|137
1597697700000|2020-08-17 20:55:00|11872.9|11872|11870.9|11869.4|11873.1|11872.2|11869.9|11869|205
1597698000000|2020-08-17 21:00:00|11872.9|11867.2|11870.4|11869.2|11874.5|11870.5|11870.3|11866.7|62
1597698300000|2020-08-17 21:05:00|11870.6|11868.7|11875.2|11869.2|11877.1|11874.2|11870.5|11867.6|245
1597698600000|2020-08-17 21:10:00|11875.1|11869.1|11870.7|11867.7|11875.1|11869.1|11869.2|11863.2|479
1597698900000|2020-08-17 21:15:00|11870.6|11867.6|11876.1|11870.1|11877|11871.6|11870.6|11867.6|383
1597699200000|2020-08-17 21:20:00|11876.8|11870.8|11874.7|11870.4|11878.5|11874.6|11873.3|11868.5|514
1597699500000|2020-08-17 21:25:00|11874.6|11869.8|11875.7|11869.7|11876.6|11871.6|11873.2|11869.2|277
1597699800000|2020-08-17 21:30:00|11875.8|11869.8|11875.3|11869.3|11876.5|11870.5|11874.6|11868.6|236
1597700100000|2020-08-17 21:35:00|11875.4|11869.4|11875.4|11869.4|11876.2|11870.9|11874.5|11868.8|417
1597700400000|2020-08-17 21:40:00|11875.6|11869.6|11874.8|11869.5|11876.1|11870.2|11874.6|11868.9|282
1597700700000|2020-08-17 21:45:00|11875.2|11869.2|11873|11869.8|11878.3|11874.5|11872.9|11869|513
1597701000000|2020-08-17 21:50:00|11872.9|11869.7|11877.7|11872.6|11878.6|11873.5|11872.2|11869.5|437
1597701300000|2020-08-17 21:55:00|11877.6|11872|11877.8|11871.8|11878.2|11873|11876.3|11870.3|279
1597701600000|2020-08-17 22:00:00|11877.3|11871.3|11874.1|11872.7|11877.3|11872.8|11872.5|11869.6|732
1597701900000|2020-08-17 22:05:00|11874|11872.8|11871.7|11870.6|11874.1|11872.8|11871.5|11870.3|269
1597702200000|2020-08-17 22:10:00|11871.5|11870.8|11870.5|11869.6|11872.4|11871|11870.4|11869.5|313
1597702500000|2020-08-17 22:15:00|11870.6|11869.7|11870.3|11869.4|11871.8|11870.5|11870.3|11869.4|115
1597702800000|2020-08-17 22:20:00|11870.2|11869.3|11872.2|11871.3|11872.5|11871.4|11869.3|11868.3|232
1597703100000|2020-08-17 22:25:00|11872.3|11871.4|11872.2|11871.3|11872.5|11871.5|11871.6|11870.5|107
1597703400000|2020-08-17 22:30:00|11872.6|11871.7|11872.5|11871.6|11873.4|11872.5|11872.2|11871|160
1597703700000|2020-08-17 22:35:00|11872.4|11871.5|11872.6|11871.4|11873.5|11872.6|11872.4|11871.1|161
1597704000000|2020-08-17 22:40:00|11872.7|11871.3|11871.4|11870.2|11873.2|11872.3|11871.3|11870.2|152
1597704300000|2020-08-17 22:45:00|11871.3|11870.1|11871.4|11870.5|11871.6|11870.6|11870.5|11869.6|118
1597704600000|2020-08-17 22:50:00|11871.5|11870.6|11872.5|11871.6|11872.8|11871.9|11870.9|11869.9|168
1597704900000|2020-08-17 22:55:00|11872.6|11871.7|11873.2|11872.3|11874.2|11873.3|11872.6|11871.6|133
1597705200000|2020-08-17 23:00:00|11873.1|11872.2|11872.7|11871.8|11873.3|11872.4|11871.6|11870.7|163
1597705500000|2020-08-17 23:05:00|11872.8|11871.9|11874.6|11873.7|11875.2|11874.3|11872.2|11871.3|180
1597705800000|2020-08-17 23:10:00|11874.8|11873.9|11875.3|11874.4|11875.9|11875|11873.9|11872.8|186
1597706100000|2020-08-17 23:15:00|11875.2|11874.3|11875.5|11874.6|11875.8|11874.9|11874.6|11873.7|106
1597706400000|2020-08-17 23:20:00|11875.4|11874.5|11875.3|11874.4|11875.8|11874.9|11874.8|11873.9|143
1597706700000|2020-08-17 23:25:00|11875.2|11874.3|11875.2|11874.3|11875.3|11874.4|11874.6|11873.7|85
1597707000000|2020-08-17 23:30:00|11875.3|11874.4|11875.2|11874.3|11875.3|11874.4|11874.6|11873.7|121
1597707300000|2020-08-17 23:35:00|11875|11874.1|11874.8|11873.9|11875.5|11874.6|11874.6|11873.7|100
1597707600000|2020-08-17 23:40:00|11875.1|11874.2|11875.7|11874.8|11875.7|11874.9|11874.6|11873.7|100
1597707900000|2020-08-17 23:45:00|11875.6|11874.7|11875.8|11874.9|11876|11875.1|11875.4|11874.5|93
1597708200000|2020-08-17 23:50:00|11875.9|11875|11875.7|11875.1|11876|11875.3|11875.6|11874.9|72
1597708500000|2020-08-17 23:55:00|11875.8|11875.2|11875.2|11874.3|11875.9|11875.2|11874.8|11874|92
1597708800000|2020-08-18 00:00:00|11875.3|11874.4|11879.1|11878.5|11879.2|11878.5|11874.6|11873.9|253
1597709100000|2020-08-18 00:05:00|11879.2|11878.6|11878.9|11878|11881.5|11880.8|11878.7|11877.8|428
1597709400000|2020-08-18 00:10:00|11878.8|11877.9|11878.6|11878|11879.8|11879|11878.4|11877.6|254
1597709700000|2020-08-18 00:15:00|11878.5|11877.9|11876.4|11875.5|11879.2|11878.3|11875.4|11874.7|341
1597710000000|2020-08-18 00:20:00|11876.5|11875.6|11877.5|11876.6|11877.6|11876.9|11875.4|11874.5|215
1597710300000|2020-08-18 00:25:00|11877.4|11876.8|11879.8|11878.9|11881.1|11880.2|11877.2|11876.5|300
1597710600000|2020-08-18 00:30:00|11879.7|11878.8|11876.9|11876|11880.3|11879.4|11876.1|11875.3|276
1597710900000|2020-08-18 00:35:00|11876.8|11875.9|11879.6|11878.7|11879.8|11879|11875.4|11874.5|315
1597711200000|2020-08-18 00:40:00|11879.7|11878.8|11882.5|11881.6|11883.3|11882.5|11879|11878.1|322
1597711500000|2020-08-18 00:45:00|11882.6|11881.7|11888.4|11887.5|11889.1|11887.9|11882.4|11881.5|593
1597711800000|2020-08-18 00:50:00|11888.5|11887.6|11888.9|11888|11892.3|11891.5|11887.7|11886.8|631
1597712100000|2020-08-18 00:55:00|11889.1|11888.2|11891.1|11890.2|11891.5|11890.7|11886.4|11885.7|371
1597712400000|2020-08-18 01:00:00|11890.8|11889.9|11890.3|11889.4|11891.4|11890.5|11888|11887.1|441
1597712700000|2020-08-18 01:05:00|11890.4|11889.5|11894.3|11893.4|11894.6|11894|11889.8|11888.9|472
1597713000000|2020-08-18 01:10:00|11894.2|11893.3|11895.9|11895|11896.3|11895.5|11893.8|11892.9|395
1597713300000|2020-08-18 01:15:00|11896.1|11895.2|11894.3|11893.7|11897.1|11896.3|11894.2|11893.4|435
1597713600000|2020-08-18 01:20:00|11894.2|11893.6|11893.1|11892.2|11894.2|11893.6|11891.1|11890.2|396
1597713900000|2020-08-18 01:25:00|11893|11892.1|11889.3|11888.4|11893.1|11892.2|11888.6|11887.8|388
1597714200000|2020-08-18 01:30:00|11889.4|11888.5|11888.6|11887.7|11891.7|11890.8|11887.6|11886.7|431
1597714500000|2020-08-18 01:35:00|11888.5|11887.6|11885.2|11884.3|11888.5|11887.6|11884.3|11883.4|465
1597714800000|2020-08-18 01:40:00|11885.3|11884.4|11886.4|11885.5|11888.6|11887.7|11883.8|11882.9|437
1597715100000|2020-08-18 01:45:00|11886.3|11885.4|11888.5|11887.6|11889.6|11888.7|11885.9|11885.2|400
1597715400000|2020-08-18 01:50:00|11888.6|11887.7|11888.7|11887.8|11890.1|11889.2|11886.6|11885.8|488
1597715700000|2020-08-18 01:55:00|11888.8|11887.9|11890.2|11889.3|11893.7|11892.9|11887.6|11886.9|438
1597716000000|2020-08-18 02:00:00|11890.1|11889.2|11888.8|11887.9|11892|11891.1|11888.5|11887.6|411
1597716300000|2020-08-18 02:05:00|11888.7|11887.8|11888.5|11887.6|11890.6|11889.7|11887|11886.1|332
1597716600000|2020-08-18 02:10:00|11888.6|11887.7|11890.6|11889.7|11890.8|11889.9|11888.3|11887.4|308
1597716900000|2020-08-18 02:15:00|11890.7|11889.8|11891.7|11890.8|11892.3|11891.4|11890|11889.1|258
1597717200000|2020-08-18 02:20:00|11891.8|11890.9|11893.3|11892.7|11895.2|11894.3|11891.3|11890.4|395
1597717500000|2020-08-18 02:25:00|11893.5|11892.6|11894.1|11893.2|11895.2|11894.4|11892.6|11891.7|382
1597717800000|2020-08-18 02:30:00|11894.2|11893.3|11892.4|11891.5|11894.2|11893.3|11891.2|11890.3|295
1597718100000|2020-08-18 02:35:00|11892.5|11891.6|11891.2|11890.3|11893.2|11892.3|11890.9|11890.2|305
1597718400000|2020-08-18 02:40:00|11891.1|11890.2|11892.4|11891.5|11892.5|11891.9|11890.4|11889.8|214
1597718700000|2020-08-18 02:45:00|11892.3|11891.4|11891|11890.1|11892.3|11891.4|11888.6|11887.7|338
1597719000000|2020-08-18 02:50:00|11890.9|11890|11889.2|11888.6|11891.6|11890.7|11888.1|11887.2|240
1597719300000|2020-08-18 02:55:00|11889.1|11888.5|11889.5|11888.6|11890.3|11889.4|11886.8|11885.9|473
1597719600000|2020-08-18 03:00:00|11889.7|11889.1|11889.9|11889|11890.8|11890|11887.7|11886.8|381
1597719900000|2020-08-18 03:05:00|11890|11889.1|11890.7|11889.8|11892.8|11891.9|11889.6|11888.7|252
1597720200000|2020-08-18 03:10:00|11890.6|11889.7|11890.8|11889.9|11891.5|11890.6|11889.8|11888.9|216
1597720500000|2020-08-18 03:15:00|11890.7|11889.8|11892.6|11891.7|11892.7|11891.8|11890.5|11889.6|217
1597720800000|2020-08-18 03:20:00|11892.7|11891.8|11889.7|11888.8|11892.9|11892|11889.7|11888.8|213
1597721100000|2020-08-18 03:25:00|11889.6|11888.7|11888.8|11887.9|11890.4|11889.5|11887.9|11887.2|269
1597721400000|2020-08-18 03:30:00|11888.9|11888|11887.2|11886.3|11889.5|11888.6|11887|11886.1|282
1597721700000|2020-08-18 03:35:00|11887.3|11886.4|11887.5|11886.6|11888|11887.3|11886.3|11885.4|208
1597722000000|2020-08-18 03:40:00|11887.3|11886.4|11886.7|11885.8|11888|11887.2|11886.4|11885.6|147
1597722300000|2020-08-18 03:45:00|11886.6|11885.7|11888.4|11887.5|11888.9|11888|11886.2|11885.4|197
1597722600000|2020-08-18 03:50:00|11888.5|11887.6|11887.5|11886.6|11888.7|11887.9|11887.2|11886.3|162
1597722900000|2020-08-18 03:55:00|11887.4|11886.5|11886.4|11885.5|11887.8|11886.9|11885.9|11885.2|193
1597723200000|2020-08-18 04:00:00|11886.5|11885.6|11889.2|11888.3|11890.4|11889.5|11886.4|11885.5|233
1597723500000|2020-08-18 04:05:00|11889.3|11888.4|11888.9|11888|11890.4|11889.5|11888.9|11888|194
1597723800000|2020-08-18 04:10:00|11889|11888.1|11889.7|11888.8|11889.9|11889.1|11887.6|11886.7|202
1597724100000|2020-08-18 04:15:00|11889.8|11888.9|11890.5|11889.6|11890.6|11889.7|11889.2|11888.3|123
1597724400000|2020-08-18 04:20:00|11890.7|11889.8|11894.1|11893.2|11894.2|11893.3|11889.9|11889|236
1597724700000|2020-08-18 04:25:00|11894|11893.1|11893.4|11892.5|11895.7|11895|11892.5|11891.6|240
1597725000000|2020-08-18 04:30:00|11893.5|11892.6|11893.3|11892.4|11894.1|11893.2|11892.2|11891.3|242
1597725300000|2020-08-18 04:35:00|11893.4|11892.5|11893.2|11892.3|11894.3|11893.5|11893.2|11892.3|208
1597725600000|2020-08-18 04:40:00|11893.3|11892.4|11894.2|11893.3|11894.9|11894.1|11893.3|11892.4|248
1597725900000|2020-08-18 04:45:00|11894.1|11893.2|11894.5|11893.6|11895|11894.4|11894|11893.2|169
1597726200000|2020-08-18 04:50:00|11894.3|11893.4|11893.2|11892.3|11894.8|11893.9|11892.1|11891.3|215
1597726500000|2020-08-18 04:55:00|11893|11892.1|11892.2|11891.6|11893.7|11892.8|11890.8|11890.2|298
1597726800000|2020-08-18 05:00:00|11892.1|11891.5|11892.5|11891.6|11894.1|11893.3|11890.8|11889.9|309
1597727100000|2020-08-18 05:05:00|11892.6|11891.7|11891|11890.1|11892.7|11891.9|11890.1|11889.5|283
1597727400000|2020-08-18 05:10:00|11891.1|11890.2|11891.3|11890.4|11891.7|11890.8|11889.3|11888.4|221
1597727700000|2020-08-18 05:15:00|11891.2|11890.3|11893.8|11892.9|11894.3|11893.5|11890.4|11889.5|278
1597728000000|2020-08-18 05:20:00|11893.9|11893|11893.6|11892.7|11894.8|11893.9|11893.2|11892.4|242
1597728300000|2020-08-18 05:25:00|11893.5|11892.6|11893.6|11892.7|11893.7|11892.8|11893|11892.1|114
1597728600000|2020-08-18 05:30:00|11893.4|11892.5|11894.5|11893.6|11894.9|11894|11893.2|11892.3|236
1597728900000|2020-08-18 05:35:00|11894.6|11893.7|11894.1|11893.2|11894.7|11893.8|11893|11892.2|199
1597729200000|2020-08-18 05:40:00|11894|11893.1|11893.1|11892.2|11895.3|11894.5|11893|11892.1|253
1597729500000|2020-08-18 05:45:00|11893.2|11892.3|11895.2|11894.3|11895.5|11894.7|11893|11892.1|235
1597729800000|2020-08-18 05:50:00|11895.1|11894.2|11892|11891.4|11896.2|11895.3|11891.8|11891.1|277
1597730100000|2020-08-18 05:55:00|11892.1|11891.5|11892.4|11891.8|11893.4|11892.7|11891.8|11891|402
1597730400000|2020-08-18 06:00:00|11892.6|11892|11896|11895.4|11896|11895.4|11892|11891.2|396
1597730700000|2020-08-18 06:05:00|11895.9|11895.3|11891.7|11891.1|11897.9|11897|11891.5|11890.9|543
1597731000000|2020-08-18 06:10:00|11892|11891.4|11890.9|11890|11892.8|11892.1|11888.7|11888.1|521
1597731300000|2020-08-18 06:15:00|11890.8|11889.9|11893.2|11892.6|11893.7|11893|11890.3|11889.7|487
1597731600000|2020-08-18 06:20:00|11893.5|11892.9|11895.2|11894.3|11897.2|11896.3|11893.3|11892.7|435
1597731900000|2020-08-18 06:25:00|11895.3|11894.4|11895.3|11894.7|11895.8|11894.9|11891.1|11890.5|583
1597732200000|2020-08-18 06:30:00|11895.2|11894.6|11900.2|11899.3|11900.6|11899.9|11893.6|11892.8|688
1597732500000|2020-08-18 06:35:00|11900.3|11899.4|11901.5|11900.6|11904.5|11903.8|11899.9|11899.3|796
1597732800000|2020-08-18 06:40:00|11901.1|11900.5|11894.5|11893.6|11901.9|11901.1|11890.8|11890|784
1597733100000|2020-08-18 06:45:00|11894.6|11893.7|11894.1|11893.2|11896.3|11895.4|11893.6|11892.7|468
1597733400000|2020-08-18 06:50:00|11894.2|11893.3|11895.6|11895|11897.2|11896.6|11893.7|11892.8|468
1597733700000|2020-08-18 06:55:00|11895.7|11895.1|11886|11885.4|11895.7|11895.1|11883.9|11883.2|768
1597734000000|2020-08-18 07:00:00|11885.6|11884.7|11887.4|11886.5|11888.8|11887.9|11883.1|11882.2|896
1597734300000|2020-08-18 07:05:00|11887.5|11886.6|11895.2|11894.6|11899.6|11898.7|11886.5|11885.7|903
1597734600000|2020-08-18 07:10:00|11895.4|11894.5|11900|11899.4|11906.3|11905.5|11894.7|11893.8|889
1597734900000|2020-08-18 07:15:00|11900.4|11899.8|11900.7|11899.8|11903.3|11902.5|11896.4|11895.6|949
1597735200000|2020-08-18 07:20:00|11900.8|11899.9|11897.3|11896.4|11904.2|11903.6|11895.3|11894.5|788
1597735500000|2020-08-18 07:25:00|11897.4|11896.5|11894.1|11893.2|11897.4|11896.5|11887|11886.1|857
1597735800000|2020-08-18 07:30:00|11893.5|11892.9|11891.1|11890.5|11896|11895.2|11889.8|11889.1|732
1597736100000|2020-08-18 07:35:00|11891.2|11890.3|11896.4|11895.5|11896.5|11895.6|11889.8|11889.2|708
1597736400000|2020-08-18 07:40:00|11896.5|11895.6|11901.9|11901|11904.1|11903.3|11894|11893.1|874
1597736700000|2020-08-18 07:45:00|11901.8|11900.9|11899.8|11898.9|11903.4|11902.5|11897.8|11896.9|671
1597737000000|2020-08-18 07:50:00|11899.7|11898.8|11893.6|11892.7|11900.1|11899.5|11888.4|11887.7|840
1597737300000|2020-08-18 07:55:00|11893.7|11892.8|11893.8|11892.9|11897.9|11897|11891.5|11890.6|821
1597737600000|2020-08-18 08:00:00|11893.7|11892.8|11889.3|11888.4|11895.2|11894.3|11888|11887.1|794
1597737900000|2020-08-18 08:05:00|11889.2|11888.3|11892.9|11892|11893.3|11892.7|11889|11888.1|683
1597738200000|2020-08-18 08:10:00|11893.1|11892.5|11893.2|11892.3|11893.9|11893.3|11888.8|11887.9|641
1597738500000|2020-08-18 08:15:00|11893|11892.1|11891.3|11890.4|11894.4|11893.6|11889.3|11888.4|604
1597738800000|2020-08-18 08:20:00|11891.4|11890.5|11896.5|11895.6|11897.4|11896.6|11890.7|11889.9|659
1597739100000|2020-08-18 08:25:00|11896.4|11895.8|11893.3|11892.4|11898|11897.4|11886.4|11885.8|746
1597739400000|2020-08-18 08:30:00|11893.4|11892.5|11895.4|11894.8|11899.5|11898.8|11891.9|11891.1|719
1597739700000|2020-08-18 08:35:00|11895.3|11894.7|11901.1|11900.2|11901.2|11900.5|11894.3|11893.6|775
1597740000000|2020-08-18 08:40:00|11901.3|11900.4|11903.4|11902.5|11904|11903.3|11898.4|11897.6|709
1597740300000|2020-08-18 08:45:00|11903.5|11902.6|11905.1|11904.5|11908.8|11907.9|11902.9|11902.3|728
1597740600000|2020-08-18 08:50:00|11905.2|11904.6|11912.6|11911.7|11913|11912.1|11900.3|11899.4|939
1597740900000|2020-08-18 08:55:00|11912.5|11911.6|11911|11910.1|11915.7|11914.8|11908.5|11907.8|931
1597741200000|2020-08-18 09:00:00|11910.9|11910|11907.9|11907|11913.1|11912.2|11906.8|11905.9|656
1597741500000|2020-08-18 09:05:00|11907.7|11906.8|11910.4|11909.5|11912.3|11911.5|11906.7|11905.8|761
1597741800000|2020-08-18 09:10:00|11910.2|11909.3|11909.1|11908.2|11910.3|11909.5|11905.7|11904.8|663
1597742100000|2020-08-18 09:15:00|11908.9|11908.3|11907.5|11906.6|11910.3|11909.7|11905.9|11905.3|757
1597742400000|2020-08-18 09:20:00|11907.4|11906.5|11906.4|11905.5|11912.5|11911.7|11906.3|11905.4|670
1597742700000|2020-08-18 09:25:00|11906.5|11905.6|11906.1|11905.2|11908.5|11907.7|11902.6|11902|733
1597743000000|2020-08-18 09:30:00|11906|11905.1|11907.4|11906.5|11908.6|11907.7|11902.8|11902|588
1597743300000|2020-08-18 09:35:00|11907.5|11906.6|11905.2|11904.6|11910.3|11909.4|11905.2|11904.5|569
1597743600000|2020-08-18 09:40:00|11905|11904.4|11904|11903.4|11908.5|11907.9|11903.4|11902.5|531
1597743900000|2020-08-18 09:45:00|11903.9|11903.3|11906.8|11905.9|11907.6|11906.8|11903.2|11902.5|693
1597744200000|2020-08-18 09:50:00|11906.4|11905.8|11903.3|11902.7|11907.4|11906.8|11902.2|11901.5|456
1597744500000|2020-08-18 09:55:00|11903.5|11902.6|11903.5|11902.9|11903.9|11903.1|11901.6|11900.7|444
1597744800000|2020-08-18 10:00:00|11903.6|11903|11899.3|11898.4|11904.3|11903.4|11898.1|11897.3|589
1597745100000|2020-08-18 10:05:00|11899.4|11898.5|11903.7|11903.1|11905|11904.2|11898.8|11898.2|563
1597745400000|2020-08-18 10:10:00|11904.1|11903.5|11899.2|11898.6|11904.7|11903.9|11899|11898.1|462
1597745700000|2020-08-18 10:15:00|11899.4|11898.5|11903.4|11902.8|11904|11903.1|11897.6|11897|532
1597746000000|2020-08-18 10:20:00|11903.5|11902.9|11907.2|11906.3|11907.3|11906.5|11902.2|11901.4|506
1597746300000|2020-08-18 10:25:00|11907.1|11906.2|11909.5|11908.9|11910.2|11909.4|11904.8|11904.1|532
1597746600000|2020-08-18 10:30:00|11909.6|11909|11907|11906.4|11910|11909.4|11906.8|11906|419
1597746900000|2020-08-18 10:35:00|11906.9|11906.3|11906.3|11905.4|11908.7|11907.8|11905.2|11904.3|486
1597747200000|2020-08-18 10:40:00|11906.2|11905.3|11906.7|11905.8|11907.3|11906.4|11903.6|11902.7|523
1597747500000|2020-08-18 10:45:00|11906.8|11905.9|11900.7|11900.1|11906.8|11906|11900.4|11899.8|536
1597747800000|2020-08-18 10:50:00|11900.8|11900.2|11902.5|11901.6|11904.8|11904|11900.8|11900|388
1597748100000|2020-08-18 10:55:00|11902.6|11901.7|11901.5|11900.6|11905.4|11904.8|11898.8|11897.9|644
1597748400000|2020-08-18 11:00:00|11901.3|11900.4|11900.9|11900.3|11902.9|11902.2|11900|11899.2|578
1597748700000|2020-08-18 11:05:00|11901|11900.1|11903.9|11903|11904|11903.4|11898.8|11898|469
1597749000000|2020-08-18 11:10:00|11903.8|11902.9|11899.7|11898.8|11905.4|11904.7|11898.8|11897.9|519
1597749300000|2020-08-18 11:15:00|11899.8|11899.2|11901|11900.4|11902.1|11901.3|11899.5|11898.6|326
1597749600000|2020-08-18 11:20:00|11900.9|11900.3|11900.1|11899.2|11902.3|11901.4|11898.3|11897.4|361
1597749900000|2020-08-18 11:25:00|11900.2|11899.3|11900.1|11899.2|11901.8|11901.1|11899|11898.4|436
1597750200000|2020-08-18 11:30:00|11900.2|11899.3|11899.9|11899.3|11901.4|11900.8|11899.5|11898.9|510
1597750500000|2020-08-18 11:35:00|11900|11899.4|11901.2|11900.6|11902.1|11901.4|11898.8|11897.9|576
1597750800000|2020-08-18 11:40:00|11901.3|11900.7|11901.5|11900.9|11906.3|11905.5|11900.7|11899.8|648
1597751100000|2020-08-18 11:45:00|11901.7|11901.1|11903.1|11902.5|11903.9|11903.1|11900.8|11899.9|572
1597751400000|2020-08-18 11:50:00|11903|11902.4|11904.8|11903.9|11905.2|11904.5|11899.7|11899.1|643
1597751700000|2020-08-18 11:55:00|11904.9|11904|11907|11906.1|11908.3|11907.5|11902.2|11901.5|691
1597752000000|2020-08-18 12:00:00|11907.2|11906.3|11906.3|11905.7|11907.8|11907.2|11904.6|11903.7|612
1597752300000|2020-08-18 12:05:00|11906.4|11905.8|11905.6|11905|11908|11907.2|11904.6|11904|492
1597752600000|2020-08-18 12:10:00|11905.7|11904.8|11907.2|11906.3|11907.3|11906.5|11904.4|11903.6|467
1597752900000|2020-08-18 12:15:00|11907.3|11906.4|11929.5|11928.6|11929.5|11928.6|11906.2|11905.5|631
1597753200000|2020-08-18 12:20:00|11930.2|11929|11927.3|11926.7|11935|11933.7|11926|11925.3|1355
1597753500000|2020-08-18 12:25:00|11927.2|11926.6|11939.6|11938.3|11941.8|11940.8|11927.2|11926.5|963
1597753800000|2020-08-18 12:30:00|11940.2|11938.4|11936.9|11936|11940.9|11939.4|11933.9|11933.3|784
1597754100000|2020-08-18 12:35:00|11937.1|11936.2|11941.3|11940.4|11945.3|11944.4|11935.9|11935.1|934
1597754400000|2020-08-18 12:40:00|11940.9|11940|11939.1|11938.2|11943.3|11942.5|11937.4|11936.6|870
1597754700000|2020-08-18 12:45:00|11939.3|11938.4|11943.4|11942.5|11945.1|11944.4|11939.2|11938.3|697
1597755000000|2020-08-18 12:50:00|11943.5|11942.6|11936.9|11936.3|11944.2|11943.6|11936.5|11935.7|627
1597755300000|2020-08-18 12:55:00|11937|11936.4|11936.7|11936.1|11938.7|11938.1|11935.5|11934.9|702
1597755600000|2020-08-18 13:00:00|11936.9|11936.3|11937.7|11937.1|11944.6|11944|11936.5|11935.8|815
1597755900000|2020-08-18 13:05:00|11938.3|11937.4|11937.9|11937|11943.1|11942.5|11936.7|11935.8|700
1597756200000|2020-08-18 13:10:00|11937.8|11936.9|11939.3|11938.4|11943.2|11942.6|11935.9|11935|775
1597756500000|2020-08-18 13:15:00|11939.2|11938.3|11941.1|11940.5|11941.2|11940.6|11937.4|11936.8|650
1597756800000|2020-08-18 13:20:00|11941.2|11940.6|11938|11937.4|11942.4|11941.7|11937.9|11937.3|652
1597757100000|2020-08-18 13:25:00|11938.2|11937.6|11957.7|11956.8|11963.3|11962.4|11938.1|11937.5|1031
1597757400000|2020-08-18 13:30:00|11957.8|11956.9|11958.2|11957.3|11964.9|11964|11955.1|11954.2|1202
1597757700000|2020-08-18 13:35:00|11958|11957.4|11957.6|11956.7|11963.8|11962.9|11957.6|11956.7|1146
1597758000000|2020-08-18 13:40:00|11957.4|11956.5|11962.5|11961.9|11963.4|11962.5|11957.4|11956.5|907
1597758300000|2020-08-18 13:45:00|11962.4|11961.8|11963.9|11963|11965.9|11965.2|11959|11958.1|997
1597758600000|2020-08-18 13:50:00|11963.8|11962.9|11959.7|11958.8|11966.2|11965.4|11959|11958.1|1175
1597758900000|2020-08-18 13:55:00|11959.6|11958.7|11958.3|11957.7|11962.1|11961.4|11956.5|11955.9|883
1597759200000|2020-08-18 14:00:00|11958.4|11957.5|11953.8|11952.9|11961.3|11960.7|11951.9|11951|893
1597759500000|2020-08-18 14:05:00|11953.9|11953|11942.1|11941.2|11954.4|11953.6|11939.2|11938.3|1233
1597759800000|2020-08-18 14:10:00|11941.9|11941|11942.1|11941.5|11948.5|11947.6|11938.3|11937.5|1164
1597760100000|2020-08-18 14:15:00|11942.3|11941.4|11935.2|11934.3|11943|11942.1|11932.5|11931.6|1051
1597760400000|2020-08-18 14:20:00|11935.3|11934.4|11929.9|11929.3|11935.6|11934.7|11929.5|11928.7|1071
1597760700000|2020-08-18 14:25:00|11929.8|11929.2|11926|11925.1|11935.3|11934.4|11924|11923.1|1052
1597761000000|2020-08-18 14:30:00|11925.9|11925.3|11935|11934.1|11936.5|11935.6|11925.7|11924.8|1002
1597761300000|2020-08-18 14:35:00|11934.8|11933.9|11935.9|11935.3|11939.1|11938.2|11932.2|11931.4|882
1597761600000|2020-08-18 14:40:00|11936|11935.4|11933.1|11932.2|11938.7|11938|11932.1|11931.2|968
1597761900000|2020-08-18 14:45:00|11933.2|11932.3|11937.6|11937|11937.9|11937|11927.7|11926.9|1047
1597762200000|2020-08-18 14:50:00|11937.7|11937.1|11928.2|11927.3|11938.8|11937.9|11926.7|11925.9|1016
1597762500000|2020-08-18 14:55:00|11928.1|11927.2|11921.3|11920.4|11928.1|11927.2|11919.3|11918.7|1183
1597762800000|2020-08-18 15:00:00|11921.4|11920.5|11921.9|11921|11924.4|11923.5|11918.3|11917.7|931
1597763100000|2020-08-18 15:05:00|11922|11921.1|11926.7|11925.8|11927.2|11926.5|11920.4|11919.5|724
1597763400000|2020-08-18 15:10:00|11926.8|11925.9|11932|11931.4|11932.1|11931.4|11926.2|11925.5|668
1597763700000|2020-08-18 15:15:00|11931.9|11931.3|11928.2|11927.6|11932.3|11931.7|11926.2|11925.6|579
1597764000000|2020-08-18 15:20:00|11928.1|11927.5|11920.6|11919.7|11928.7|11928.1|11919.1|11918.2|612
1597764300000|2020-08-18 15:25:00|11920.5|11919.6|11924.3|11923.7|11925.1|11924.4|11920.4|11919.6|554
1597764600000|2020-08-18 15:30:00|11924.7|11924.1|11927.9|11927.3|11930.3|11929.5|11923.7|11923.1|647
1597764900000|2020-08-18 15:35:00|11928|11927.4|11923.3|11922.7|11928.8|11928.2|11922.5|11921.9|538
1597765200000|2020-08-18 15:40:00|11923.4|11922.8|11928.5|11927.9|11929.3|11928.7|11922.9|11922.1|401
1597765500000|2020-08-18 15:45:00|11928.3|11927.7|11927.9|11927.3|11928.8|11928.2|11926.9|11926.2|395
1597765800000|2020-08-18 15:50:00|11928|11927.4|11931.9|11931.3|11932.7|11932.1|11927|11926.3|534
1597766100000|2020-08-18 15:55:00|11932|11931.4|11928.3|11927.7|11932.8|11932.2|11928.3|11927.7|436
1597766400000|2020-08-18 16:00:00|11928.2|11927.6|11922.5|11921.9|11928.2|11927.6|11922.4|11921.8|517
1597766700000|2020-08-18 16:05:00|11922.6|11922|11930|11929.4|11931.1|11930.5|11922.6|11922|622
1597767000000|2020-08-18 16:10:00|11929.9|11929.3|11933.9|11933.3|11934.6|11933.8|11929.5|11928.9|535
1597767300000|2020-08-18 16:15:00|11933.8|11933.2|11932.1|11931.5|11934.5|11933.9|11929.3|11928.7|482
1597767600000|2020-08-18 16:20:00|11932|11931.4|11931.6|11931|11932.1|11931.5|11929.6|11929|464
1597767900000|2020-08-18 16:25:00|11931.7|11931.1|11934.6|11934|11936|11935.4|11931|11930.4|484
1597768200000|2020-08-18 16:30:00|11934.5|11933.9|11935|11934.4|11936.6|11935.9|11933.8|11933.2|456
1597768500000|2020-08-18 16:35:00|11935.1|11934.5|11937.6|11937|11938.8|11938.2|11934.8|11934.2|380
1597768800000|2020-08-18 16:40:00|11937.5|11936.9|11936.2|11935.3|11938.3|11937.7|11935.7|11935.1|389
1597769100000|2020-08-18 16:45:00|11936|11935.4|11937.6|11937|11938.2|11937.6|11936|11935.3|438
1597769400000|2020-08-18 16:50:00|11937.5|11936.9|11934.6|11934|11937.8|11937|11933.8|11933.2|438
1597769700000|2020-08-18 16:55:00|11934.5|11933.9|11936.4|11935.8|11937.3|11936.7|11934.3|11933.7|394
1597770000000|2020-08-18 17:00:00|11936.5|11935.9|11931.7|11931.1|11936.5|11935.9|11931.5|11930.9|577
1597770300000|2020-08-18 17:05:00|11931.8|11931.2|11931.1|11930.5|11932.5|11931.8|11930|11929.4|433
1597770600000|2020-08-18 17:10:00|11930.9|11930.3|11931.3|11930.7|11932.9|11932.3|11930.8|11930.2|376
1597770900000|2020-08-18 17:15:00|11931.5|11930.9|11931.6|11931|11932.1|11931.5|11930.3|11929.5|349
1597771200000|2020-08-18 17:20:00|11931.5|11930.9|11934.7|11934.1|11935.4|11934.8|11931.1|11930.4|612
1597771500000|2020-08-18 17:25:00|11934.9|11934.3|11936.7|11936.1|11937.9|11937|11933.5|11932.7|663
1597771800000|2020-08-18 17:30:00|11936.8|11935.9|11935.4|11934.8|11938.6|11938|11935.4|11934.8|418
1597772100000|2020-08-18 17:35:00|11935.3|11934.7|11937.4|11936.8|11937.5|11936.9|11935.3|11934.7|352
1597772400000|2020-08-18 17:40:00|11937.2|11936.6|11933.4|11932.8|11937.4|11936.8|11932.9|11932.3|366
1597772700000|2020-08-18 17:45:00|11933.3|11932.7|11934.5|11933.6|11935.5|11934.9|11932.3|11931.7|339
1597773000000|2020-08-18 17:50:00|11934.6|11933.7|11934.6|11934|11935.6|11934.9|11933.8|11933.2|391
1597773300000|2020-08-18 17:55:00|11934.7|11934.1|11932|11931.4|11935.5|11934.9|11931.9|11931.3|389
1597773600000|2020-08-18 18:00:00|11932.1|11931.5|11933.1|11932.5|11933.6|11933|11931.2|11930.6|366
1597773900000|2020-08-18 18:05:00|11933|11932.4|11931.8|11931.2|11933.2|11932.6|11930.9|11930.3|272
1597774200000|2020-08-18 18:10:00|11931.9|11931.3|11931.9|11931.3|11933.3|11932.7|11931.5|11930.8|248
1597774500000|2020-08-18 18:15:00|11932|11931.4|11930.1|11929.2|11932.8|11932.2|11928.6|11928|182
1597774800000|2020-08-18 18:20:00|11929.9|11929.3|11931.4|11930.8|11931.9|11931.2|11929.2|11928.5|248
1597775100000|2020-08-18 18:25:00|11931.3|11930.7|11930.9|11930.3|11931.9|11931.3|11930.4|11929.7|272
1597775400000|2020-08-18 18:30:00|11931|11930.4|11934.6|11934|11935|11934.4|11930.1|11929.5|254
1597775700000|2020-08-18 18:35:00|11934.7|11934.1|11935.7|11935.1|11936.9|11936.1|11934.4|11933.8|376
1597776000000|2020-08-18 18:40:00|11935.6|11935|11934.8|11934.2|11936.1|11935.4|11934.5|11933.9|297
1597776300000|2020-08-18 18:45:00|11934.9|11934.3|11936.3|11935.4|11936.3|11935.6|11933.4|11932.8|279
1597776600000|2020-08-18 18:50:00|11936.4|11935.8|11937.1|11936.5|11937.3|11936.6|11935.1|11934.5|392
1597776900000|2020-08-18 18:55:00|11937.2|11936.3|11938.4|11937.8|11939.1|11938.5|11936.1|11935.4|333
1597777200000|2020-08-18 19:00:00|11938.3|11937.7|11933.5|11932.6|11938.8|11938.1|11933.5|11932.6|495
1597777500000|2020-08-18 19:05:00|11933.2|11932.5|11932.5|11931.9|11933.5|11932.8|11931.1|11930.4|362
1597777800000|2020-08-18 19:10:00|11932.4|11931.8|11933.6|11932.7|11934.5|11933.6|11932.3|11931.7|245
1597778100000|2020-08-18 19:15:00|11933.7|11932.8|11932.1|11931.2|11934.1|11933.5|11930.6|11929.8|294
1597778400000|2020-08-18 19:20:00|11931.8|11931.3|11932.3|11931.7|11933.1|11932.5|11931.3|11930.6|232
1597778700000|2020-08-18 19:25:00|11932.4|11931.8|11932.4|11931.8|11932.8|11932.2|11931.7|11931.1|144
1597779000000|2020-08-18 19:30:00|11932.5|11931.9|11933.3|11932.7|11933.4|11932.8|11931.9|11931.2|215
1597779300000|2020-08-18 19:35:00|11933.4|11932.8|11934.6|11934|11935.3|11934.6|11931.3|11930.6|414
1597779600000|2020-08-18 19:40:00|11934.7|11934.1|11936.7|11935.8|11937.3|11936.5|11934.7|11934.1|341
1597779900000|2020-08-18 19:45:00|11936.5|11935.9|11936.5|11935.9|11937.7|11937|11934.4|11933.7|281
1597780200000|2020-08-18 19:50:00|11936.2|11935.6|11934.6|11934|11937.3|11936.5|11934.2|11933.3|372
1597780500000|2020-08-18 19:55:00|11934.8|11934.2|11933.5|11932.9|11935.6|11934.9|11931.6|11931|319
1597780800000|2020-08-18 20:00:00|11933.7|11932.8|11934.2|11933.6|11935.3|11934.4|11933.1|11932.2|234
1597781100000|2020-08-18 20:05:00|11934.1|11933.5|11934.2|11933.3|11934.6|11933.9|11933.6|11932.8|131
1597781400000|2020-08-18 20:10:00|11934.3|11933.4|11936.2|11935.3|11936.6|11935.8|11934.1|11933.2|136
1597781700000|2020-08-18 20:15:00|11936.1|11935.2|11936.2|11935.3|11936.3|11935.5|11935.5|11934.6|116
1597782000000|2020-08-18 20:20:00|11936.1|11935.2|11937.6|11936.7|11937.8|11936.9|11935.1|11934.3|146
1597782300000|2020-08-18 20:25:00|11937.5|11936.6|11937.1|11936.2|11937.8|11937.1|11936.5|11935.7|154
1597782600000|2020-08-18 20:30:00|11937.2|11936.3|11937.4|11936.8|11938.6|11937.8|11936.7|11935.8|110
1597782900000|2020-08-18 20:35:00|11937.5|11936.9|11938|11937.1|11938.2|11937.4|11936.9|11936.2|124
1597783200000|2020-08-18 20:40:00|11937.8|11937.2|11935.6|11934.7|11938.1|11937.3|11934.9|11934.3|107
1597783500000|2020-08-18 20:45:00|11935.5|11934.6|11935|11934.1|11935.6|11934.7|11934.6|11933.7|103
1597783800000|2020-08-18 20:50:00|11935.1|11934.2|11935.5|11934.6|11935.5|11934.6|11934.6|11933.8|117
1597784100000|2020-08-18 20:55:00|11935.4|11934.5|11931.8|11930.9|11935.4|11934.5|11929.7|11928.1|734
1597784400000|2020-08-18 21:00:00|11932.1|11930.1|11932|11929.6|11932.8|11930.5|11931.8|11928.1|46
1597784700000|2020-08-18 21:05:00|11932.1|11928.8|11932|11929.5|11933.1|11930.2|11931.3|11928.6|221
1597785000000|2020-08-18 21:10:00|11932.2|11929.4|11932.5|11930.4|11933|11931|11931.7|11929|172
1597785300000|2020-08-18 21:15:00|11932.4|11930.6|11932.3|11929.9|11932.7|11930.9|11931.7|11929.6|204
1597785600000|2020-08-18 21:20:00|11932.2|11929.7|11932.2|11930|11932.6|11930.8|11931.3|11929.6|176
1597785900000|2020-08-18 21:25:00|11932.3|11929.9|11934.3|11931.5|11936.3|11932.8|11932.2|11929.9|242
1597786200000|2020-08-18 21:30:00|11934.1|11931.9|11934.7|11931.2|11935.4|11932.1|11933.8|11931.1|260
1597786500000|2020-08-18 21:35:00|11934.6|11931.3|11934.8|11931.5|11935.3|11931.9|11933.9|11930.8|237
1597786800000|2020-08-18 21:40:00|11934.9|11931.6|11935.4|11932|11935.6|11932.3|11934|11930.8|384
1597787100000|2020-08-18 21:45:00|11935.3|11931.9|11934.3|11929.7|11935.4|11932|11933.2|11928.6|588
1597787400000|2020-08-18 21:50:00|11934.1|11929.8|11933.4|11929.9|11935|11930.5|11932.8|11929.4|627
1597787700000|2020-08-18 21:55:00|11933.5|11929.8|11933.9|11930|11934.6|11930.4|11932.2|11929.1|414
1597788000000|2020-08-18 22:00:00|11933.8|11929.9|11932.8|11928.5|11935.2|11933.1|11931.8|11927|1125
1597788300000|2020-08-18 22:05:00|11932.7|11928.6|11931.8|11928.7|11933.3|11930.2|11929.6|11926.6|955
1597788600000|2020-08-18 22:10:00|11931.7|11928.8|11932.9|11931.2|11933.8|11931.9|11931.1|11928|589
1597788900000|2020-08-18 22:15:00|11933|11931|11932.7|11931.8|11933.5|11932.5|11931.4|11930.2|367
1597789200000|2020-08-18 22:20:00|11933.1|11931.9|11933.6|11932.7|11934.5|11933.5|11932.3|11930.9|454
1597789500000|2020-08-18 22:25:00|11933.7|11932.8|11934.3|11933|11936|11934.7|11933.6|11932.6|406
1597789800000|2020-08-18 22:30:00|11934.4|11933.3|11935.8|11934.6|11936|11934.9|11932.9|11931.9|437
1597790100000|2020-08-18 22:35:00|11935.6|11934.5|11936.1|11935.2|11936.9|11935.9|11935.5|11934.4|252
1597790400000|2020-08-18 22:40:00|11936|11935.1|11936.8|11935.9|11936.8|11935.9|11935.2|11934.3|109
1597790700000|2020-08-18 22:45:00|11937.1|11935.6|11937.4|11936.5|11937.4|11936.5|11936.6|11935.6|102
1597791000000|2020-08-18 22:50:00|11937.3|11936.7|11938.9|11938|11938.9|11938.1|11937.1|11936.3|94
1597791300000|2020-08-18 22:55:00|11939.1|11938.1|11940.1|11939.2|11940.4|11939.5|11938.9|11938|137
1597791600000|2020-08-18 23:00:00|11940.2|11938.9|11940.4|11939.5|11940.4|11939.7|11939.2|11938.3|177
1597791900000|2020-08-18 23:05:00|11940.5|11939.6|11937.5|11936.6|11940.5|11939.6|11937.4|11936.6|116
1597792200000|2020-08-18 23:10:00|11937|11936.1|11937.4|11936.5|11937.5|11936.7|11936.3|11935.5|173
1597792500000|2020-08-18 23:15:00|11937.5|11936.6|11939.1|11938.5|11939.3|11938.6|11937.3|11936.5|138
1597792800000|2020-08-18 23:20:00|11939.4|11938.6|11941.1|11940.2|11941.1|11940.3|11939.1|11938.5|160
1597793100000|2020-08-18 23:25:00|11941|11940.1|11941.5|11940.6|11941.7|11940.9|11940.5|11939.8|162
1597793400000|2020-08-18 23:30:00|11941.6|11940.7|11943.4|11942.8|11945.3|11944.5|11941.5|11940.6|297
1597793700000|2020-08-18 23:35:00|11943.3|11942.7|11944.4|11943.8|11945.1|11944.4|11943.1|11942.3|195
1597794000000|2020-08-18 23:40:00|11944.5|11943.9|11945.7|11945.1|11946|11945.3|11944.4|11943.7|239
1597794300000|2020-08-18 23:45:00|11945.8|11945.2|11946.3|11945.4|11946.5|11945.8|11945.3|11944.6|283
1597794600000|2020-08-18 23:50:00|11946.2|11945.3|11946.9|11946|11949.1|11948.3|11946.1|11945.3|359
1597794900000|2020-08-18 23:55:00|11947|11946.1|11946.9|11946|11951.7|11950.8|11946.8|11946|355
1597795200000|2020-08-19 00:00:00|11946.8|11945.9|11950|11949.1|11950.8|11949.9|11946.3|11945.5|531
1597795500000|2020-08-19 00:05:00|11950.2|11949.3|11949.5|11948.6|11952.3|11951.4|11949|11948.1|443
1597795800000|2020-08-19 00:10:00|11949.4|11948.5|11947.5|11946.9|11950|11949.3|11946.8|11945.9|412
1597796100000|2020-08-19 00:15:00|11947.6|11947|11946.2|11945.6|11948.2|11947.6|11944.2|11943.5|374
1597796400000|2020-08-19 00:20:00|11946.3|11945.7|11943.4|11942.5|11946.7|11945.9|11942.7|11941.9|315
1597796700000|2020-08-19 00:25:00|11943.5|11942.6|11944.7|11943.8|11944.8|11943.9|11940.9|11940.3|354
1597797000000|2020-08-19 00:30:00|11944.6|11943.7|11944.9|11944|11946|11945.2|11943.6|11942.8|310
1597797300000|2020-08-19 00:35:00|11944.8|11943.9|11942.8|11941.9|11944.9|11944.2|11941.4|11940.6|302
1597797600000|2020-08-19 00:40:00|11942.7|11941.8|11942|11941.1|11943.3|11942.4|11941.1|11940.2|286
1597797900000|2020-08-19 00:45:00|11942.1|11941.2|11944|11943.1|11944.5|11943.6|11940.1|11939.3|401
1597798200000|2020-08-19 00:50:00|11943.9|11943|11945.8|11944.9|11946.3|11945.5|11940.1|11939.3|513
1597798500000|2020-08-19 00:55:00|11945.7|11944.8|11948.1|11947.2|11949.3|11948.4|11943.7|11943|512
1597798800000|2020-08-19 01:00:00|11948|11947.4|11947.7|11946.8|11949.8|11948.9|11946.4|11945.7|421
1597799100000|2020-08-19 01:05:00|11947.8|11946.9|11950.4|11949.5|11953.3|11952.5|11947.6|11946.8|425
1597799400000|2020-08-19 01:10:00|11950.5|11949.6|11951.5|11950.6|11951.7|11950.8|11948.4|11947.5|374
1597799700000|2020-08-19 01:15:00|11951.4|11950.5|11950.8|11949.9|11952.4|11951.6|11949.8|11949|423
1597800000000|2020-08-19 01:20:00|11950.7|11950.1|11948.7|11947.8|11951.5|11950.6|11948|11947.1|264
1597800300000|2020-08-19 01:25:00|11948.6|11947.7|11945.7|11945.1|11950|11949.1|11944.3|11943.5|441
1597800600000|2020-08-19 01:30:00|11945.5|11944.9|11942.3|11941.7|11946.2|11945.3|11941.5|11940.7|647
1597800900000|2020-08-19 01:35:00|11942.2|11941.6|11940.3|11939.4|11945|11944.1|11940.3|11939.4|436
1597801200000|2020-08-19 01:40:00|11940.4|11939.5|11944.6|11943.7|11945.4|11944.5|11938.8|11938.1|422
1597801500000|2020-08-19 01:45:00|11944.5|11943.6|11946.1|11945.2|11947.8|11947|11944.1|11943.4|341
1597801800000|2020-08-19 01:50:00|11946.2|11945.3|11944|11943.1|11947.7|11947|11943.3|11942.4|416
1597802100000|2020-08-19 01:55:00|11944.1|11943.2|11940.8|11939.9|11944.1|11943.2|11938.7|11937.8|454
1597802400000|2020-08-19 02:00:00|11940.7|11939.8|11937.8|11936.9|11941|11940.1|11937|11936.2|495
1597802700000|2020-08-19 02:05:00|11938.1|11937.2|11936|11935.1|11939.2|11938.5|11935.2|11934.3|390
1597803000000|2020-08-19 02:10:00|11935.9|11935|11937.4|11936.8|11938.7|11937.8|11935.9|11935|279
1597803300000|2020-08-19 02:15:00|11937.6|11936.7|11940|11939.1|11940|11939.2|11936.7|11935.9|300
1597803600000|2020-08-19 02:20:00|11939.8|11938.9|11939.8|11938.9|11940.7|11939.8|11938.1|11937.4|351
1597803900000|2020-08-19 02:25:00|11939.7|11939.1|11934.8|11933.9|11939.9|11939.1|11934.6|11933.8|420
1597804200000|2020-08-19 02:30:00|11934.9|11934|11935.1|11934.2|11935.6|11934.9|11933.7|11932.9|280
1597804500000|2020-08-19 02:35:00|11935.2|11934.3|11934.3|11933.4|11937.5|11936.6|11933.9|11933.1|279
1597804800000|2020-08-19 02:40:00|11934.4|11933.5|11933.6|11933|11935.8|11934.9|11933.3|11932.6|313
1597805100000|2020-08-19 02:45:00|11933.7|11932.7|11934.1|11933.5|11934.7|11934|11932.7|11931.9|316
1597805400000|2020-08-19 02:50:00|11934.2|11933.3|11937.2|11936.3|11939.3|11938.7|11934|11933.1|400
1597805700000|2020-08-19 02:55:00|11937.3|11936.4|11937.5|11936.6|11938.5|11937.6|11936.8|11936.1|262
1597806000000|2020-08-19 03:00:00|11937.6|11936.7|11936.9|11936|11939.6|11938.9|11936.5|11935.7|320
1597806300000|2020-08-19 03:05:00|11936.8|11935.9|11935.5|11934.6|11937.8|11936.9|11935.4|11934.5|286
1597806600000|2020-08-19 03:10:00|11935.8|11934.9|11937.4|11936.5|11937.5|11936.6|11935.5|11934.6|233
1597806900000|2020-08-19 03:15:00|11937.5|11936.6|11938|11937.4|11938.4|11937.6|11936.5|11935.6|221
1597807200000|2020-08-19 03:20:00|11937.9|11937.3|11940.2|11939.3|11940.4|11939.5|11937.4|11936.8|270
1597807500000|2020-08-19 03:25:00|11940.1|11939.2|11940.6|11940|11941|11940.2|11938.5|11937.6|228
1597807800000|2020-08-19 03:30:00|11940.5|11939.9|11939.7|11938.8|11941.5|11940.6|11939.3|11938.5|138
1597808100000|2020-08-19 03:35:00|11939.5|11938.6|11938.1|11937.2|11939.5|11938.7|11937.9|11937|162
1597808400000|2020-08-19 03:40:00|11938.2|11937.3|11936.1|11935.2|11938.2|11937.3|11935.9|11935|190
1597808700000|2020-08-19 03:45:00|11936|11935.1|11936.2|11935.3|11937.1|11936.3|11934.4|11933.5|209
1597809000000|2020-08-19 03:50:00|11936|11935.1|11932.1|11931.2|11936.1|11935.2|11930.2|11929.3|242
1597809300000|2020-08-19 03:55:00|11932|11931.1|11930.4|11929.5|11932|11931.1|11928.2|11927.4|305
1597809600000|2020-08-19 04:00:00|11930.5|11929.9|11933.8|11932.9|11933.8|11932.9|11930.4|11929.5|294
1597809900000|2020-08-19 04:05:00|11933.7|11932.8|11934.4|11933.5|11935.2|11934.6|11932.2|11931.4|309
1597810200000|2020-08-19 04:10:00|11934.5|11933.6|11932.6|11931.7|11935.7|11934.8|11932.6|11931.7|175
1597810500000|2020-08-19 04:15:00|11932.7|11931.8|11933.2|11932.3|11933.5|11932.6|11931.6|11930.9|189
1597810800000|2020-08-19 04:20:00|11933|11932.1|11931.1|11930.2|11933.5|11932.6|11930.5|11929.6|199
1597811100000|2020-08-19 04:25:00|11931|11930.1|11929.9|11929|11931.4|11930.5|11929.7|11929|242
1597811400000|2020-08-19 04:30:00|11929.5|11928.9|11930.9|11930|11932|11931.1|11929.3|11928.4|252
1597811700000|2020-08-19 04:35:00|11930.8|11929.9|11933.7|11932.8|11933.8|11933|11930.8|11929.9|316
1597812000000|2020-08-19 04:40:00|11933.6|11932.7|11935|11934.1|11935.1|11934.2|11932.9|11932|222
1597812300000|2020-08-19 04:45:00|11934.9|11934|11932.1|11931.2|11934.9|11934|11932|11931.1|232
1597812600000|2020-08-19 04:50:00|11932.2|11931.3|11931.3|11930.4|11932.4|11931.5|11929.7|11928.9|276
1597812900000|2020-08-19 04:55:00|11931.2|11930.3|11931.6|11930.7|11932.8|11931.9|11930.9|11930|145
1597813200000|2020-08-19 05:00:00|11931.4|11930.5|11929.6|11928.7|11931.9|11931|11929.2|11928.5|188
1597813500000|2020-08-19 05:05:00|11929.5|11928.9|11928.7|11927.8|11930.9|11930.2|11928.4|11927.7|182
1597813800000|2020-08-19 05:10:00|11928.4|11927.9|11930.5|11929.6|11931|11930.1|11928.2|11927.5|222
1597814100000|2020-08-19 05:15:00|11930.4|11929.5|11934.7|11933.8|11935.8|11934.9|11929.9|11929.3|338
1597814400000|2020-08-19 05:20:00|11934.9|11934.1|11938.1|11937.2|11939|11938.2|11934.6|11933.7|488
1597814700000|2020-08-19 05:25:00|11938|11937.1|11939.8|11938.9|11940|11939.2|11937.2|11936.5|443
1597815000000|2020-08-19 05:30:00|11939.9|11939|11939.9|11939|11942.5|11941.9|11938|11937.3|538
1597815300000|2020-08-19 05:35:00|11940|11939.1|11937.9|11937|11942|11941.1|11937.8|11937|333
1597815600000|2020-08-19 05:40:00|11937.7|11937.1|11938.4|11937.5|11942.2|11941.3|11935.5|11934.8|612
1597815900000|2020-08-19 05:45:00|11938.3|11937.4|11937.5|11936.6|11940.8|11939.9|11937.4|11936.5|406
1597816200000|2020-08-19 05:50:00|11937.4|11936.5|11937.4|11936.5|11939.8|11939.1|11936.4|11935.8|457
1597816500000|2020-08-19 05:55:00|11937.8|11936.9|11937.9|11937|11939.4|11938.5|11936.9|11936|368
1597816800000|2020-08-19 06:00:00|11938.1|11937.2|11947.2|11946.3|11948.2|11947.3|11935.3|11934.4|697
1597817100000|2020-08-19 06:05:00|11946.6|11945.7|11943.1|11942.2|11946.6|11945.7|11941.8|11941.1|731
1597817400000|2020-08-19 06:10:00|11943|11942.1|11941.9|11941|11943|11942.1|11939.5|11938.6|636
1597817700000|2020-08-19 06:15:00|11942|11941.1|11944.9|11944|11945.2|11944.5|11941.7|11940.8|478
1597818000000|2020-08-19 06:20:00|11945|11944.1|11943.9|11943|11947|11946.2|11941.3|11940.4|605
1597818300000|2020-08-19 06:25:00|11943.8|11942.9|11939.6|11939|11945.5|11944.7|11939.1|11938.4|491
1597818600000|2020-08-19 06:30:00|11939.7|11939.1|11943.5|11942.9|11944|11943.2|11937.8|11937.2|477
1597818900000|2020-08-19 06:35:00|11943.4|11942.8|11942.9|11942|11946|11945.3|11942.6|11941.7|433
1597819200000|2020-08-19 06:40:00|11942.8|11941.9|11940.4|11939.5|11943.2|11942.4|11939|11938.1|439
1597819500000|2020-08-19 06:45:00|11940.5|11939.6|11940.8|11939.9|11942.8|11941.9|11940|11939.2|438
1597819800000|2020-08-19 06:50:00|11940.7|11939.8|11937|11936.4|11940.8|11940|11935.9|11935.3|448
1597820100000|2020-08-19 06:55:00|11937.1|11936.5|11935.7|11935.1|11939.2|11938.6|11935.4|11934.8|459
1597820400000|2020-08-19 07:00:00|11935.4|11934.8|11938.4|11937.8|11938.7|11938.1|11931.6|11931|627
1597820700000|2020-08-19 07:05:00|11938.3|11937.7|11934.5|11933.9|11939|11938.4|11932.1|11931.5|749
1597821000000|2020-08-19 07:10:00|11934.4|11933.8|11929|11928.4|11936.6|11936|11926.4|11925.8|731
1597821300000|2020-08-19 07:15:00|11928.9|11928.3|11923.8|11923.2|11931.1|11930.4|11922.5|11921.9|793
1597821600000|2020-08-19 07:20:00|11923.9|11923.3|11929.2|11928.6|11929.9|11929.1|11923|11922.4|819
1597821900000|2020-08-19 07:25:00|11929|11928.4|11927.6|11927|11933.1|11932.5|11925.9|11925.2|747
1597822200000|2020-08-19 07:30:00|11927.5|11926.9|11930.5|11929.9|11933.2|11932.6|11925.8|11925.2|623
1597822500000|2020-08-19 07:35:00|11930.6|11930|11931.9|11931.3|11933.1|11932.5|11926.8|11926.2|544
1597822800000|2020-08-19 07:40:00|11932|11931.4|11931.7|11931.1|11934.1|11933.5|11929.8|11929.1|542
1597823100000|2020-08-19 07:45:00|11931.8|11931.2|11931.8|11931.2|11933.6|11933|11930.3|11929.7|570
1597823400000|2020-08-19 07:50:00|11931.9|11931.3|11936|11935.4|11939.1|11938.5|11931.3|11930.7|632
1597823700000|2020-08-19 07:55:00|11936.1|11935.5|11937.7|11937.1|11938.3|11937.7|11934.8|11934.2|556
1597824000000|2020-08-19 08:00:00|11937.8|11937.2|11936|11935.4|11938.9|11938.3|11936|11935.3|541
1597824300000|2020-08-19 08:05:00|11935.9|11935.3|11939.4|11938.8|11940.1|11939.5|11935.1|11934.5|471
1597824600000|2020-08-19 08:10:00|11939.2|11938.6|11941.9|11941.3|11943.8|11943.2|11939.1|11938.5|569
1597824900000|2020-08-19 08:15:00|11942|11941.4|11938.1|11937.5|11946.2|11945.6|11937.7|11937.1|633
1597825200000|2020-08-19 08:20:00|11938|11937.4|11942.9|11942.3|11943.9|11943.3|11937.7|11937.1|659
1597825500000|2020-08-19 08:25:00|11943|11942.4|11936.2|11935.6|11943.7|11943.1|11934.6|11933.7|628
1597825800000|2020-08-19 08:30:00|11936.1|11935.5|11943|11942.4|11945.2|11944.6|11936.1|11935.5|717
1597826100000|2020-08-19 08:35:00|11942.9|11942.3|11939.7|11938.8|11945.4|11944.8|11939.4|11938.8|568
1597826400000|2020-08-19 08:40:00|11939.8|11938.9|11943.7|11943.1|11944.2|11943.6|11938.2|11937.4|572
1597826700000|2020-08-19 08:45:00|11943.1|11942.5|11942|11941.4|11944.7|11944.1|11939.6|11939|566
1597827000000|2020-08-19 08:50:00|11942.2|11941.6|11938.9|11938.3|11942.8|11942.2|11937.7|11937.1|725
1597827300000|2020-08-19 08:55:00|11939|11938.4|11941.9|11940.2|11942.8|11942.2|11937.2|11936.6|686
1597827600000|2020-08-19 09:00:00|11941.7|11940|11941.2|11940.6|11942.7|11941.9|11939.2|11938.5|673
1597827900000|2020-08-19 09:05:00|11941|11940.4|11941.2|11940.6|11942.2|11941.6|11938|11937.4|549
1597828200000|2020-08-19 09:10:00|11941.4|11940.8|11943.7|11943.1|11944.3|11943.6|11940.7|11940.1|487
1597828500000|2020-08-19 09:15:00|11943.6|11943|11947|11946.4|11948.3|11947.7|11943.6|11943|534
1597828800000|2020-08-19 09:20:00|11946.7|11946.1|11950.6|11950|11951.2|11950.6|11946.4|11945.8|551
1597829100000|2020-08-19 09:25:00|11950.7|11950.1|11945.6|11945|11950.7|11950.1|11944.6|11944|535
1597829400000|2020-08-19 09:30:00|11945.5|11944.9|11942.5|11941.9|11946.2|11945.6|11940.7|11940.1|505
1597829700000|2020-08-19 09:35:00|11942.4|11941.8|11944.3|11943.7|11945.6|11944.8|11942.4|11941.8|617
1597830000000|2020-08-19 09:40:00|11944.2|11943.6|11943.5|11942.9|11945.7|11945.1|11941.7|11941.1|549
1597830300000|2020-08-19 09:45:00|11943.3|11942.7|11934.5|11933.9|11943.3|11942.7|11934.4|11933.8|615
1597830600000|2020-08-19 09:50:00|11934.6|11934|11935.1|11934.5|11937.2|11936.5|11932.9|11932.3|513
1597830900000|2020-08-19 09:55:00|11935.2|11934.6|11937|11936.4|11938.4|11937.8|11933.6|11933|592
1597831200000|2020-08-19 10:00:00|11937.2|11936.6|11941.5|11940.6|11943.8|11943.2|11936.9|11936.3|504
1597831500000|2020-08-19 10:05:00|11941.4|11940.5|11940.2|11939.6|11941.5|11940.9|11937.5|11936.9|397
1597831800000|2020-08-19 10:10:00|11940.3|11939.7|11939.4|11938.8|11943.2|11942.6|11938.3|11937.7|518
1597832100000|2020-08-19 10:15:00|11939.5|11938.9|11940.1|11939.2|11941.9|11941.3|11937.5|11936.9|488
1597832400000|2020-08-19 10:20:00|11940.2|11939.3|11939.7|11939.1|11941.7|11941.1|11937.6|11937|526
1597832700000|2020-08-19 10:25:00|11939.6|11939|11937.4|11936.8|11940.7|11940.1|11935.4|11934.8|453
1597833000000|2020-08-19 10:30:00|11937.3|11936.7|11935.9|11935.3|11937.8|11937.2|11934.6|11934|469
1597833300000|2020-08-19 10:35:00|11936|11935.4|11934.7|11934.1|11938.2|11937.6|11933.6|11933|452
1597833600000|2020-08-19 10:40:00|11934.8|11934.2|11937.1|11936.5|11937.2|11936.6|11933.3|11932.7|412
1597833900000|2020-08-19 10:45:00|11937.2|11936.6|11937.4|11936.8|11938.2|11937.6|11934|11933.4|444
1597834200000|2020-08-19 10:50:00|11937.1|11936.5|11935.8|11935.2|11937.1|11936.5|11935|11934.4|410
1597834500000|2020-08-19 10:55:00|11935.7|11935.1|11937.8|11937.2|11938.8|11938.1|11935.3|11934.7|358
1597834800000|2020-08-19 11:00:00|11937.7|11937.1|11941.1|11940.5|11941.7|11940.9|11937.2|11936.6|561
1597835100000|2020-08-19 11:05:00|11941|11940.4|11941.6|11940.7|11942.2|11941.6|11940.1|11939.5|421
1597835400000|2020-08-19 11:10:00|11941.4|11940.8|11933.2|11932.6|11941.4|11940.8|11933|11932.4|518
1597835700000|2020-08-19 11:15:00|11933.1|11932.5|11935|11934.4|11935.2|11934.6|11933|11932.4|530
1597836000000|2020-08-19 11:20:00|11935.1|11934.5|11935.7|11935.1|11935.8|11935.2|11932.2|11931.6|516
1597836300000|2020-08-19 11:25:00|11935.6|11935|11934.1|11933.5|11936.1|11935.5|11933.5|11932.9|487
1597836600000|2020-08-19 11:30:00|11934|11933.4|11933.9|11933.3|11935.3|11934.7|11932.9|11932.3|507
1597836900000|2020-08-19 11:35:00|11934|11933.4|11933.5|11932.9|11936.1|11935.5|11932.6|11932|467
1597837200000|2020-08-19 11:40:00|11933.6|11933|11928.6|11928|11934.1|11933.5|11928|11927.4|505
1597837500000|2020-08-19 11:45:00|11928.7|11928.1|11930.3|11929.7|11931.1|11930.5|11925.9|11925.3|547
1597837800000|2020-08-19 11:50:00|11930.2|11929.6|11930.3|11929.7|11935.1|11934.5|11930|11929.4|602
1597838100000|2020-08-19 11:55:00|11930.4|11929.8|11935|11934.4|11935.3|11934.7|11929.6|11929|586
1597838400000|2020-08-19 12:00:00|11935.1|11934.5|11934.8|11934.2|11935.9|11935.3|11928.6|11928|703
1597838700000|2020-08-19 12:05:00|11934.7|11934.1|11931.2|11930.6|11934.8|11934.2|11930.3|11929.6|458
1597839000000|2020-08-19 12:10:00|11931.1|11930.5|11933.4|11932.8|11933.7|11933.1|11928.6|11928|504
1597839300000|2020-08-19 12:15:00|11933.3|11932.7|11938|11937.4|11938.3|11937.7|11932.9|11932.2|466
1597839600000|2020-08-19 12:20:00|11938.1|11937.5|11937|11936.4|11939.3|11938.7|11936.7|11936.1|452
1597839900000|2020-08-19 12:25:00|11936.9|11936.3|11936.3|11935.7|11937.8|11937.2|11935.9|11935.3|433
1597840200000|2020-08-19 12:30:00|11936.2|11935.6|11934.2|11933.6|11937.2|11936.6|11934.1|11933.5|391
1597840500000|2020-08-19 12:35:00|11934.3|11933.7|11934|11933.4|11936.1|11935.5|11931.2|11930.6|497
1597840800000|2020-08-19 12:40:00|11934.4|11933.8|11929.4|11928.8|11934.9|11934.3|11929.2|11928.6|492
1597841100000|2020-08-19 12:45:00|11929.5|11928.9|11934.3|11933.7|11934.9|11934.3|11929.5|11928.9|568
1597841400000|2020-08-19 12:50:00|11934|11933.4|11931.7|11931.1|11934.4|11933.8|11930.9|11930.3|494
1597841700000|2020-08-19 12:55:00|11931.9|11931.3|11931.1|11930.5|11933.2|11932.6|11927.8|11927.2|562
1597842000000|2020-08-19 13:00:00|11931.2|11930.6|11930.9|11930.3|11934.7|11933.9|11925.7|11925.1|676
1597842300000|2020-08-19 13:05:00|11930.8|11930.2|11934.8|11934.2|11936.1|11935.4|11930.4|11929.8|598
1597842600000|2020-08-19 13:10:00|11935.1|11934.5|11931.3|11930.7|11935.8|11935.2|11929.6|11929|575
1597842900000|2020-08-19 13:15:00|11931.4|11930.8|11937|11936.4|11938.7|11938.1|11931.3|11930.7|611
1597843200000|2020-08-19 13:20:00|11937.1|11936.5|11941.4|11940.8|11942.2|11941.6|11935.7|11935.1|585
1597843500000|2020-08-19 13:25:00|11941.3|11940.7|11942|11941.4|11942.2|11941.6|11939.4|11938.8|566
1597843800000|2020-08-19 13:30:00|11942.1|11941.5|11943.9|11943.3|11945.3|11944.7|11942|11941.4|619
1597844100000|2020-08-19 13:35:00|11944|11943.4|11946.7|11946.1|11947.9|11947.3|11943.9|11943.3|521
1597844400000|2020-08-19 13:40:00|11946.5|11945.9|11946.6|11946|11949.2|11948.6|11943.5|11942.9|576
1597844700000|2020-08-19 13:45:00|11946.7|11946.1|11945.1|11944.5|11948.4|11947.8|11942.2|11941.6|752
1597845000000|2020-08-19 13:50:00|11945|11944.4|11942|11941.4|11947.9|11947.3|11941.5|11940.9|620
1597845300000|2020-08-19 13:55:00|11941.9|11941.3|11943.9|11943.3|11944|11943.4|11936.5|11935.9|754
1597845600000|2020-08-19 14:00:00|11943.8|11943.2|11945.9|11945.3|11946.7|11946.1|11943.4|11942.8|713
1597845900000|2020-08-19 14:05:00|11946.3|11945.7|11939.6|11939|11946.7|11946.1|11938.7|11938.1|632
1597846200000|2020-08-19 14:10:00|11939.5|11938.9|11942.7|11942.1|11943.6|11943|11937.8|11937.2|548
1597846500000|2020-08-19 14:15:00|11942.6|11942|11936.4|11935.8|11942.7|11942|11934.3|11933.7|683
1597846800000|2020-08-19 14:20:00|11936.6|11936|11931.7|11931.1|11937.4|11936.8|11931.5|11930.9|705
1597847100000|2020-08-19 14:25:00|11932.1|11931.5|11930.3|11929.7|11933.4|11932.8|11927.2|11926.6|660
1597847400000|2020-08-19 14:30:00|11930.4|11929.8|11930.5|11929.9|11934.1|11933.5|11929.7|11929|672
1597847700000|2020-08-19 14:35:00|11930.7|11930.1|11915.5|11914.6|11932.4|11931.8|11911.8|11910.7|899
1597848000000|2020-08-19 14:40:00|11915.9|11915|11905.9|11905.3|11917.6|11917|11902|11900.8|1259
1597848300000|2020-08-19 14:45:00|11906.2|11905.6|11910.3|11909.7|11910.9|11910.1|11896.7|11895.5|1228
1597848600000|2020-08-19 14:50:00|11910.2|11909.6|11906.3|11905.7|11910.3|11909.7|11900.8|11899.9|1016
1597848900000|2020-08-19 14:55:00|11906.4|11905.8|11900.7|11900.1|11907.1|11906.5|11897.4|11896.8|1092
1597849200000|2020-08-19 15:00:00|11900.8|11900.2|11892.3|11891.7|11904.4|11903.8|11890.8|11889.9|1047
1597849500000|2020-08-19 15:05:00|11892.5|11891.9|11896.9|11896.3|11898|11897.3|11891.8|11891.2|848
1597849800000|2020-08-19 15:10:00|11897|11896.4|11899.1|11898.5|11902.3|11901.7|11895.9|11895.3|688
1597850100000|2020-08-19 15:15:00|11898.9|11898.3|11900|11899.4|11901|11900.3|11894.3|11893.7|674
1597850400000|2020-08-19 15:20:00|11899.9|11899.3|11899.6|11899|11901.1|11900.5|11897.1|11896.3|717
1597850700000|2020-08-19 15:25:00|11899.8|11899.2|11896.7|11896.1|11900|11899.4|11893.9|11893.3|653
1597851000000|2020-08-19 15:30:00|11896.6|11896|11900.8|11899.9|11901.8|11901|11894.9|11894.3|697
1597851300000|2020-08-19 15:35:00|11900.5|11899.7|11904.7|11903.8|11907|11906.4|11899.7|11899.1|790
1597851600000|2020-08-19 15:40:00|11904.5|11903.9|11907.2|11906.6|11907.5|11906.8|11902|11901.4|553
1597851900000|2020-08-19 15:45:00|11907.1|11906.5|11906.9|11906.3|11909.5|11908.9|11905.6|11905|501
1597852200000|2020-08-19 15:50:00|11906.8|11906.2|11902.9|11902.3|11909.4|11908.8|11901.5|11900.9|455
1597852500000|2020-08-19 15:55:00|11902.8|11902.2|11898.4|11897.8|11904.2|11903.6|11897.7|11897.1|597
1597852800000|2020-08-19 16:00:00|11898.3|11897.7|11895.9|11895.3|11898.4|11897.8|11894.2|11893.6|559
1597853100000|2020-08-19 16:05:00|11895.7|11895.1|11888|11887.4|11896.3|11895.7|11883.3|11882.7|788
1597853400000|2020-08-19 16:10:00|11888.1|11887.5|11884.8|11884.2|11889.9|11889.3|11883.6|11883|619
1597853700000|2020-08-19 16:15:00|11884.9|11884.3|11873.3|11872.4|11887|11886.4|11866.6|11865|864
1597854000000|2020-08-19 16:20:00|11873.6|11872.7|11874.5|11873.9|11876.3|11875.4|11872.1|11871.2|787
1597854300000|2020-08-19 16:25:00|11874.6|11874|11878.1|11877.5|11880.1|11879.5|11873.7|11872.9|632
1597854600000|2020-08-19 16:30:00|11878.2|11877.6|11878.7|11878.1|11879.9|11879.1|11876|11875.4|642
1597854900000|2020-08-19 16:35:00|11878.6|11878|11880|11879.4|11881.2|11880.6|11877|11876.4|443
1597855200000|2020-08-19 16:40:00|11880.1|11879.5|11878.2|11877.6|11880.6|11880|11877.5|11876.9|544
1597855500000|2020-08-19 16:45:00|11878.3|11877.7|11877|11876.4|11879|11878.4|11875.6|11875|471
1597855800000|2020-08-19 16:50:00|11877.1|11876.5|11881.2|11880.6|11882.5|11881.9|11876.1|11875.5|531
1597856100000|2020-08-19 16:55:00|11880.9|11880.3|11878|11877.4|11880.9|11880.3|11876.4|11875.8|615
1597856400000|2020-08-19 17:00:00|11878.1|11877.5|11876.4|11875.8|11880.3|11879.5|11876.2|11875.6|539
1597856700000|2020-08-19 17:05:00|11876.5|11875.9|11874.4|11873.8|11877.6|11877|11874.1|11873.5|463
1597857000000|2020-08-19 17:10:00|11874.5|11873.9|11869.6|11869|11874.9|11874.3|11868.9|11868.3|555
1597857300000|2020-08-19 17:15:00|11869.5|11868.9|11877.1|11876.5|11877.9|11877.3|11869.5|11868.9|507
1597857600000|2020-08-19 17:20:00|11877.2|11876.6|11878|11877.4|11878.2|11877.6|11875.4|11874.8|454
1597857900000|2020-08-19 17:25:00|11877.9|11877.3|11880.1|11879.5|11880.4|11879.8|11877.6|11876.9|473
1597858200000|2020-08-19 17:30:00|11880|11879.4|11878.4|11877.8|11880.6|11880|11877.2|11876.6|397
1597858500000|2020-08-19 17:35:00|11878.3|11877.7|11876.5|11875.9|11880.2|11879.6|11876.4|11875.8|428
1597858800000|2020-08-19 17:40:00|11876.4|11875.8|11877.5|11876.9|11879.2|11878.6|11875.2|11874.6|388
1597859100000|2020-08-19 17:45:00|11877.7|11876.8|11882.2|11881.6|11883|11882.4|11877.5|11876.8|377
1597859400000|2020-08-19 17:50:00|11882.1|11881.5|11879.4|11878.8|11882.2|11881.6|11877.6|11877|360
1597859700000|2020-08-19 17:55:00|11879.5|11878.9|11883.6|11881.6|11884|11883|11877.6|11877|500
1597860000000|2020-08-19 18:00:00|11883.2|11881.1|11883.8|11882.9|11894.6|11893.7|11880.7|11877.4|952
1597860300000|2020-08-19 18:05:00|11883.6|11882.7|11846.6|11845.7|11883.8|11883.1|11840.6|11839.4|1873
1597860600000|2020-08-19 18:10:00|11846.7|11845.8|11833.6|11832.7|11852.7|11851.9|11832|11831.1|1432
1597860900000|2020-08-19 18:15:00|11833.4|11832.8|11840.3|11839.4|11845.8|11845|11831|11830.1|1369
1597861200000|2020-08-19 18:20:00|11840.2|11839.3|11853.1|11852.2|11854.4|11853.5|11837|11836.2|1458
1597861500000|2020-08-19 18:25:00|11852.9|11852|11855.2|11854.3|11856|11855.1|11844.8|11843.9|1312
1597861800000|2020-08-19 18:30:00|11854.3|11853.7|11849.3|11848.4|11856.2|11855.3|11845.8|11844.9|1206
1597862100000|2020-08-19 18:35:00|11849.4|11848.7|11843.3|11842.4|11850.5|11849.9|11839.6|11838.7|1203
1597862400000|2020-08-19 18:40:00|11843.7|11842.8|11849.9|11849.3|11852.1|11851.3|11843.1|11842.4|1119
1597862700000|2020-08-19 18:45:00|11849.7|11849.1|11848.5|11847.9|11854.1|11853.3|11848.3|11847.7|1150
1597863000000|2020-08-19 18:50:00|11849.1|11848.5|11853.5|11852.6|11855.4|11854.8|11849.1|11848.5|932
1597863300000|2020-08-19 18:55:00|11853.7|11852.8|11856.4|11855.8|11860.1|11859.5|11853.7|11852.8|940
1597863600000|2020-08-19 19:00:00|11856.3|11855.7|11853.2|11852.6|11860.2|11859.6|11851.1|11850.4|1152
1597863900000|2020-08-19 19:05:00|11853.4|11852.8|11856.3|11855.4|11859|11858.3|11853|11852.2|724
1597864200000|2020-08-19 19:10:00|11856.4|11855.5|11858.7|11857.8|11860.5|11859.8|11855.9|11855.2|640
1597864500000|2020-08-19 19:15:00|11858.8|11857.9|11857.2|11856.3|11858.8|11858|11855.5|11854.9|559
1597864800000|2020-08-19 19:20:00|11857.3|11856.4|11853.8|11853.2|11857.3|11856.5|11852.5|11851.8|652
1597865100000|2020-08-19 19:25:00|11854|11853.1|11855.7|11855.1|11855.9|11855.3|11851.1|11850.5|627
1597865400000|2020-08-19 19:30:00|11855.8|11855.2|11855.5|11854.9|11857.9|11857.3|11855.1|11854.4|641
1597865700000|2020-08-19 19:35:00|11855.6|11855|11847.8|11847.2|11857|11856.3|11847.3|11846.7|578
1597866000000|2020-08-19 19:40:00|11847.7|11847.1|11850.2|11849.6|11852.3|11851.4|11846.2|11845.6|599
1597866300000|2020-08-19 19:45:00|11850.4|11849.5|11843.6|11843|11851.7|11851.1|11842.1|11841.3|730
1597866600000|2020-08-19 19:50:00|11843.4|11842.8|11838.2|11837.6|11843.7|11843|11837.3|11836.7|947
1597866900000|2020-08-19 19:55:00|11838.3|11837.7|11846.3|11845.4|11847.4|11846.8|11838.3|11837.7|690
1597867200000|2020-08-19 20:00:00|11846|11845.3|11846.4|11845.5|11847.5|11846.8|11842.6|11842|443
1597867500000|2020-08-19 20:05:00|11846.6|11845.7|11845.2|11844.3|11846.9|11846.1|11844.9|11844|228
1597867800000|2020-08-19 20:10:00|11845.3|11844.4|11844.7|11843.8|11846.5|11845.7|11844|11843.3|266
1597868100000|2020-08-19 20:15:00|11844.6|11843.7|11845.6|11844.7|11846.8|11846|11844.3|11843.4|213
1597868400000|2020-08-19 20:20:00|11845.4|11844.8|11845.3|11844.4|11847.8|11847.1|11845.2|11844.3|303
1597868700000|2020-08-19 20:25:00|11844.9|11844.3|11843.1|11842.2|11845.6|11844.9|11843|11842.2|219
1597869000000|2020-08-19 20:30:00|11843.2|11842.3|11841.9|11841|11843.2|11842.3|11839.4|11838.7|301
1597869300000|2020-08-19 20:35:00|11841.8|11840.9|11841.2|11840.3|11842.7|11841.9|11840.7|11839.8|175
1597869600000|2020-08-19 20:40:00|11840.9|11840|11839|11838.1|11840.9|11840|11837.2|11836.4|210
1597869900000|2020-08-19 20:45:00|11838.7|11837.8|11837.6|11836.7|11840.2|11839.3|11837.1|11836.2|292
1597870200000|2020-08-19 20:50:00|11837.7|11836.8|11840.6|11839.7|11843.8|11842.5|11837.3|11836.3|352
1597870500000|2020-08-19 20:55:00|11840.7|11839.5|11840.1|11838.1|11840.8|11839.5|11838.8|11836.4|460
1597870800000|2020-08-19 21:00:00|11840|11837.4|11839.5|11837.1|11841.2|11838|11839|11834.8|52
1597871100000|2020-08-19 21:05:00|11839.6|11837|11842.4|11839.1|11844.3|11839.8|11839.2|11836.2|191
1597871400000|2020-08-19 21:10:00|11842.3|11839.2|11841.8|11840.1|11843.6|11840.2|11838.1|11835.7|313
1597871700000|2020-08-19 21:15:00|11842.4|11840|11842.7|11838.5|11843.4|11840.1|11840.5|11838|741
1597872000000|2020-08-19 21:20:00|11843|11838.7|11842.4|11839.3|11843|11839.6|11840.3|11837.8|199
1597872300000|2020-08-19 21:25:00|11842.3|11839.2|11843.5|11840.4|11847.7|11841.7|11842.2|11838.9|357
1597872600000|2020-08-19 21:30:00|11843.4|11840.5|11841.2|11837.7|11844.3|11840.9|11840.9|11837.1|377
1597872900000|2020-08-19 21:35:00|11841.1|11838|11842|11839.6|11842.3|11840.6|11841.1|11837.2|343
1597873200000|2020-08-19 21:40:00|11841.9|11839.5|11842.7|11840.4|11844.1|11840.7|11841.8|11837.9|486
1597873500000|2020-08-19 21:45:00|11842.6|11840.3|11845.5|11840.3|11847.1|11841.3|11842.6|11838.7|596
1597873800000|2020-08-19 21:50:00|11845.3|11840.4|11843.6|11841|11846|11841.9|11842.7|11838.4|527
1597874100000|2020-08-19 21:55:00|11843.4|11841.2|11844.8|11840.6|11846.1|11842.7|11842.3|11836.8|491
1597874400000|2020-08-19 22:00:00|11845.1|11840.4|11842.6|11841.3|11845.1|11841.6|11840.7|11837.3|822
1597874700000|2020-08-19 22:05:00|11842.5|11841|11842.2|11840.7|11843.3|11841.9|11841.5|11840.2|389
1597875000000|2020-08-19 22:10:00|11842.1|11840.8|11844.1|11843|11844.6|11843.4|11841.5|11840.1|315
1597875300000|2020-08-19 22:15:00|11844.2|11842.9|11845.3|11843.9|11845.5|11844.2|11844|11842.7|292
1597875600000|2020-08-19 22:20:00|11845.4|11844|11846|11844.8|11846.1|11845.1|11844.8|11843.5|418
1597875900000|2020-08-19 22:25:00|11845.9|11844.6|11845.9|11845|11847.2|11846.1|11845.8|11844.6|299
1597876200000|2020-08-19 22:30:00|11846|11844.9|11849.6|11848.5|11850|11848.8|11845.9|11844.8|497
1597876500000|2020-08-19 22:35:00|11849.5|11848.6|11850|11849.1|11850.9|11849.8|11846.8|11845.9|352
1597876800000|2020-08-19 22:40:00|11850.1|11849.2|11851.6|11850.7|11851.8|11850.8|11848.5|11847.4|273
1597877100000|2020-08-19 22:45:00|11851.7|11850.8|11852.3|11851|11852.3|11851.4|11849.9|11848.9|313
1597877400000|2020-08-19 22:50:00|11852.4|11851.4|11850.9|11849.8|11853.7|11852.9|11850.8|11849.8|318
1597877700000|2020-08-19 22:55:00|11850.8|11849.9|11852|11851.1|11852.2|11851.2|11850.8|11849.8|248
1597878000000|2020-08-19 23:00:00|11852.1|11851|11849.3|11848.4|11852.1|11851|11849|11848|279
1597878300000|2020-08-19 23:05:00|11849.2|11848.3|11849.7|11848.8|11849.8|11848.9|11847.3|11846.4|225
1597878600000|2020-08-19 23:10:00|11849.6|11848.7|11850.2|11849.3|11850.9|11850|11849.6|11848.7|170
1597878900000|2020-08-19 23:15:00|11850.1|11849.2|11848.4|11847.8|11850.2|11849.3|11848.2|11847.6|250
1597879200000|2020-08-19 23:20:00|11848.3|11847.7|11846.5|11845.6|11849.3|11848.7|11846.3|11845.6|194
1597879500000|2020-08-19 23:25:00|11846.6|11845.7|11847.6|11846.7|11847.8|11847|11846.2|11845.4|225
1597879800000|2020-08-19 23:30:00|11847.5|11846.6|11846.4|11845.5|11847.9|11847.2|11845.8|11844.9|255
1597880100000|2020-08-19 23:35:00|11846.5|11845.6|11849.1|11848.2|11849.3|11848.5|11846.4|11845.5|203
1597880400000|2020-08-19 23:40:00|11849|11848.1|11848.9|11848|11850.1|11849.4|11847.4|11846.5|311
1597880700000|2020-08-19 23:45:00|11849|11848.1|11846.6|11845.7|11849|11848.1|11846|11845.1|252
1597881000000|2020-08-19 23:50:00|11846.7|11845.8|11843.3|11842.4|11846.7|11845.8|11843.2|11842.4|301
1597881300000|2020-08-19 23:55:00|11843.4|11842.5|11844.3|11843.7|11844.5|11843.8|11843.2|11842.4|218
1597881600000|2020-08-20 00:00:00|11844.5|11843.9|11843.9|11843.3|11844.9|11844.3|11839.2|11838.4|424
1597881900000|2020-08-20 00:05:00|11843.8|11843.2|11844.5|11843.9|11846.1|11845.4|11843.6|11842.9|287
1597882200000|2020-08-20 00:10:00|11844.4|11843.8|11841.3|11840.4|11844.4|11843.8|11839.8|11839|294
1597882500000|2020-08-20 00:15:00|11841.4|11840.5|11840.6|11839.7|11841.9|11841.2|11839.5|11838.6|349
1597882800000|2020-08-20 00:20:00|11840.5|11839.6|11842.2|11841.3|11842.8|11842.2|11840|11839.4|218
1597883100000|2020-08-20 00:25:00|11842.3|11841.4|11843.3|11842.7|11843.9|11843.1|11842.2|11841.3|263
1597883400000|2020-08-20 00:30:00|11843.1|11842.5|11844|11843.4|11845.7|11845.1|11842.5|11841.9|259
1597883700000|2020-08-20 00:35:00|11843.9|11843.3|11846.9|11846.3|11847.6|11846.9|11843.7|11843.1|310
1597884000000|2020-08-20 00:40:00|11847|11846.4|11850.2|11849.6|11850.4|11849.7|11846.7|11846.1|399
1597884300000|2020-08-20 00:45:00|11850.1|11849.5|11847.6|11847|11850.5|11849.9|11847.1|11846.5|347
1597884600000|2020-08-20 00:50:00|11847.7|11847.1|11846.3|11845.4|11849.6|11849|11846.2|11845.4|348
1597884900000|2020-08-20 00:55:00|11846.2|11845.3|11845.1|11844.2|11848.1|11847.5|11843.8|11843|374
1597885200000|2020-08-20 01:00:00|11845.3|11844.4|11845.3|11844.4|11846.9|11846.2|11843.9|11843.1|448
1597885500000|2020-08-20 01:05:00|11845.2|11844.6|11845.6|11845|11846.5|11845.9|11844.2|11843.5|302
1597885800000|2020-08-20 01:10:00|11845.7|11845.1|11847.1|11846.2|11848.5|11847.8|11845.6|11845|344
1597886100000|2020-08-20 01:15:00|11847|11846.1|11836.7|11836.1|11847.1|11846.2|11836.2|11835.3|569
1597886400000|2020-08-20 01:20:00|11836.8|11836.2|11833.7|11833.1|11836.8|11836.2|11831.7|11831|724
1597886700000|2020-08-20 01:25:00|11833.3|11832.7|11834.7|11833.8|11835|11834.2|11832.3|11831.7|662
1597887000000|2020-08-20 01:30:00|11834.6|11833.7|11836.5|11835.9|11838.4|11837.8|11832.7|11831.9|604
1597887300000|2020-08-20 01:35:00|11836.6|11836|11839.3|11838.4|11839.4|11838.6|11834.4|11833.8|573
1597887600000|2020-08-20 01:40:00|11839.4|11838.5|11839.6|11839|11840.4|11839.8|11837.3|11836.7|585
1597887900000|2020-08-20 01:45:00|11839.5|11838.9|11841.4|11840.8|11841.6|11841|11837|11836.2|417
1597888200000|2020-08-20 01:50:00|11841.6|11841|11842.2|11841.6|11842.8|11842.2|11840|11839.4|395
1597888500000|2020-08-20 01:55:00|11842.1|11841.5|11844.3|11843.7|11844.9|11844.3|11841.2|11840.6|337
1597888800000|2020-08-20 02:00:00|11844.4|11843.8|11844|11843.4|11844.5|11843.9|11842.9|11842.2|293
1597889100000|2020-08-20 02:05:00|11843.9|11843.3|11843.3|11842.7|11844.9|11844.3|11843.1|11842.5|282
1597889400000|2020-08-20 02:10:00|11843.2|11842.6|11842.1|11841.5|11844.4|11843.8|11841.7|11841.1|253
1597889700000|2020-08-20 02:15:00|11842|11841.4|11841.2|11840.6|11842.6|11841.9|11839.2|11838.5|335
1597890000000|2020-08-20 02:20:00|11841.4|11840.8|11841|11840.4|11842.5|11841.9|11840.7|11840.1|252
1597890300000|2020-08-20 02:25:00|11840.9|11840.3|11838.8|11838.2|11840.9|11840.3|11838.2|11837.6|230
1597890600000|2020-08-20 02:30:00|11838.9|11838.3|11842.1|11841.5|11842.8|11842|11838.3|11837.7|431
1597890900000|2020-08-20 02:35:00|11842|11841.4|11838.8|11838.2|11843.5|11842.9|11838.7|11838.1|352
1597891200000|2020-08-20 02:40:00|11838.9|11838.3|11838.1|11837.5|11839.2|11838.6|11837.2|11836.6|315
1597891500000|2020-08-20 02:45:00|11838|11837.4|11838.9|11838.3|11839|11838.3|11835.7|11835.1|317
1597891800000|2020-08-20 02:50:00|11838.8|11838.2|11842.2|11841.6|11842.6|11841.9|11838.5|11837.9|384
1597892100000|2020-08-20 02:55:00|11842.3|11841.7|11844.8|11844.2|11844.8|11844.2|11841.1|11840.5|245
1597892400000|2020-08-20 03:00:00|11844.7|11844.1|11845.1|11844.5|11845.1|11844.5|11842.4|11841.8|266
1597892700000|2020-08-20 03:05:00|11845|11844.4|11845.2|11844.6|11845.8|11845.2|11843|11842.3|348
1597893000000|2020-08-20 03:10:00|11845.1|11844.5|11847.7|11847.1|11848.3|11847.5|11844.8|11844.2|382
1597893300000|2020-08-20 03:15:00|11847.6|11847|11847.7|11847.1|11849.1|11848.5|11845.9|11845.1|449
1597893600000|2020-08-20 03:20:00|11847.8|11846.9|11852.2|11851.6|11852.3|11851.7|11847.6|11846.9|380
1597893900000|2020-08-20 03:25:00|11852.1|11851.5|11852.7|11851.8|11854|11853.4|11850.2|11849.6|440
1597894200000|2020-08-20 03:30:00|11852.6|11852|11851.9|11851.3|11852.7|11852|11850.8|11850.1|398
1597894500000|2020-08-20 03:35:00|11851.8|11851.2|11849.7|11849.1|11852.1|11851.4|11848.6|11848|293
1597894800000|2020-08-20 03:40:00|11849.6|11849|11846.5|11845.6|11849.7|11849.1|11846|11845.2|280
1597895100000|2020-08-20 03:45:00|11846.4|11845.8|11846.6|11846|11847.6|11847|11845.5|11844.9|265
1597895400000|2020-08-20 03:50:00|11846.7|11846.1|11847.4|11846.5|11847.9|11847.3|11845.8|11845|230
1597895700000|2020-08-20 03:55:00|11847.2|11846.6|11847.8|11847.2|11849.6|11849|11846.7|11846.1|353
1597896000000|2020-08-20 04:00:00|11847.6|11847|11848.4|11847.5|11849.4|11848.7|11846.7|11846.1|226
1597896300000|2020-08-20 04:05:00|11848.5|11847.6|11851.2|11850.6|11851.4|11850.8|11847.7|11847.1|216
1597896600000|2020-08-20 04:10:00|11851.3|11850.7|11849.6|11849|11851.4|11850.7|11849.1|11848.5|200
1597896900000|2020-08-20 04:15:00|11849.7|11849.1|11849.7|11849.1|11850.3|11849.7|11848.4|11847.7|211
1597897200000|2020-08-20 04:20:00|11849.8|11849.2|11848.3|11847.7|11850.1|11849.4|11848|11847.3|167
1597897500000|2020-08-20 04:25:00|11848.2|11847.6|11849.8|11849.2|11849.9|11849.3|11847.3|11846.5|194
1597897800000|2020-08-20 04:30:00|11849.9|11849.3|11849.5|11848.9|11850.5|11849.8|11849.1|11848.5|309
1597898100000|2020-08-20 04:35:00|11849.4|11848.8|11849.8|11849.2|11850.8|11850.1|11849.4|11848.8|225
1597898400000|2020-08-20 04:40:00|11849.7|11849.1|11849|11848.4|11850.2|11849.5|11848.2|11847.4|121
1597898700000|2020-08-20 04:45:00|11849.2|11848.6|11850.3|11849.7|11852.2|11851.6|11849|11848.3|236
1597899000000|2020-08-20 04:50:00|11850.2|11849.6|11847|11846.4|11850.6|11849.9|11846.7|11846.1|301
1597899300000|2020-08-20 04:55:00|11847.1|11846.2|11848.1|11847.5|11849|11848.4|11846.1|11845.5|308
1597899600000|2020-08-20 05:00:00|11847.9|11847.3|11842.2|11841.6|11848|11847.4|11842.1|11841.5|296
1597899900000|2020-08-20 05:05:00|11842.1|11841.5|11842.1|11841.2|11843.3|11842.6|11840.6|11840|366
1597900200000|2020-08-20 05:10:00|11842|11841.1|11843.3|11842.7|11843.4|11842.8|11841.9|11841|260
1597900500000|2020-08-20 05:15:00|11843.4|11842.5|11841.3|11840.7|11843.4|11842.6|11840.9|11840.3|221
1597900800000|2020-08-20 05:20:00|11841.5|11840.6|11839.1|11838.2|11842.4|11841.6|11837.5|11836.6|297
1597901100000|2020-08-20 05:25:00|11839|11838.1|11837.2|11836.3|11840.3|11839.5|11834.9|11834|315
1597901400000|2020-08-20 05:30:00|11837.1|11836.5|11837|11836.4|11840.2|11839.6|11836.1|11835.5|411
1597901700000|2020-08-20 05:35:00|11836.7|11836.1|11837.6|11837|11839|11838.3|11836.5|11835.8|429
1597902000000|2020-08-20 05:40:00|11837.7|11837.1|11836|11835.4|11839.1|11838.5|11834|11833.3|599
1597902300000|2020-08-20 05:45:00|11836.1|11835.5|11836.1|11835.2|11837.3|11836.7|11835|11834.4|437
1597902600000|2020-08-20 05:50:00|11836.2|11835.3|11837.4|11836.8|11837.5|11836.8|11833.4|11832.8|371
1597902900000|2020-08-20 05:55:00|11837.5|11836.9|11842.3|11841.4|11842.9|11842.1|11837.1|11836.5|607
1597903200000|2020-08-20 06:00:00|11842.4|11841.5|11837.4|11836.8|11842.4|11841.5|11835.6|11835|561
1597903500000|2020-08-20 06:05:00|11837.5|11836.9|11842.6|11842|11842.8|11842|11837.5|11836.9|556
1597903800000|2020-08-20 06:10:00|11842.5|11841.9|11835.4|11834.5|11844|11843.4|11834.1|11833.5|727
1597904100000|2020-08-20 06:15:00|11835.2|11834.6|11836.7|11835.8|11840.2|11839.5|11833.2|11832.3|659
1597904400000|2020-08-20 06:20:00|11836.8|11835.9|11842.8|11841.9|11843.5|11842.9|11834.9|11834.3|670
1597904700000|2020-08-20 06:25:00|11842.9|11842|11844.9|11844.3|11846.1|11845.5|11842.3|11841.6|596
1597905000000|2020-08-20 06:30:00|11845|11844.4|11840.1|11839.5|11847.3|11846.7|11839.8|11839|696
1597905300000|2020-08-20 06:35:00|11840.2|11839.6|11842.2|11841.6|11844.7|11844.1|11839.8|11839.2|552
1597905600000|2020-08-20 06:40:00|11841.8|11841.2|11843.6|11843|11844.3|11843.7|11838.6|11838|574
1597905900000|2020-08-20 06:45:00|11843.5|11842.9|11839|11838.4|11843.8|11843.2|11836.5|11835.8|693
1597906200000|2020-08-20 06:50:00|11839.1|11838.5|11844.1|11843.5|11844.7|11844.1|11838.9|11838.2|562
1597906500000|2020-08-20 06:55:00|11843.9|11843.3|11839.5|11838.6|11844.6|11844|11838|11837.4|702
1597906800000|2020-08-20 07:00:00|11839.6|11838.7|11843.4|11842.8|11843.5|11842.8|11838.2|11837.5|716
1597907100000|2020-08-20 07:05:00|11843.6|11843|11856.6|11855.7|11858.8|11858.2|11842.2|11841.6|1060
1597907400000|2020-08-20 07:10:00|11856.5|11855.9|11855.1|11854.5|11858.9|11858.3|11855|11854.4|887
1597907700000|2020-08-20 07:15:00|11855|11854.4|11856.7|11856.1|11857.2|11856.5|11852.7|11852.1|765
1597908000000|2020-08-20 07:20:00|11856.6|11856|11863|11862.1|11866.1|11865.4|11856.5|11855.9|892
1597908300000|2020-08-20 07:25:00|11863.1|11862.2|11866.4|11865.8|11868|11867.1|11860.6|11860|861
1597908600000|2020-08-20 07:30:00|11866.2|11865.6|11866.2|11865.3|11869.2|11868.6|11864.3|11863.7|845
1597908900000|2020-08-20 07:35:00|11866.4|11865.5|11863|11862.1|11866.4|11865.7|11861.4|11860.8|732
1597909200000|2020-08-20 07:40:00|11862.9|11862.3|11861.6|11861|11865|11864.4|11860.6|11860|680
1597909500000|2020-08-20 07:45:00|11861.4|11860.8|11855|11854.4|11861.5|11860.9|11854.9|11854.3|611
1597909800000|2020-08-20 07:50:00|11855.1|11854.5|11851.1|11850.5|11855.4|11854.8|11847.6|11846.9|710
1597910100000|2020-08-20 07:55:00|11851.4|11850.4|11853.1|11852.5|11854.3|11853.7|11850.3|11849.5|669
1597910400000|2020-08-20 08:00:00|11853.2|11852.6|11849.1|11848.5|11856.4|11855.5|11846.5|11845.8|762
1597910700000|2020-08-20 08:05:00|11849.2|11848.6|11850.8|11850.2|11851.9|11851.2|11847.5|11846.9|797
1597911000000|2020-08-20 08:10:00|11850.9|11850.3|11842.2|11841.6|11851.9|11851.3|11841.5|11840.9|859
1597911300000|2020-08-20 08:15:00|11842.1|11841.5|11838.6|11838|11843|11842.4|11837.5|11836.9|763
1597911600000|2020-08-20 08:20:00|11838.3|11837.7|11827.5|11826.6|11839.1|11838.5|11819.8|11818.7|1153
1597911900000|2020-08-20 08:25:00|11827.3|11826.7|11814.7|11813.8|11827.4|11826.7|11813.3|11812.7|1119
1597912200000|2020-08-20 08:30:00|11815|11814.1|11819.8|11819.2|11820.8|11820.2|11812.5|11811.9|903
1597912500000|2020-08-20 08:35:00|11819.7|11819.1|11826.4|11825.8|11827.9|11827.3|11817.8|11817.2|822
1597912800000|2020-08-20 08:40:00|11826.6|11826|11830|11829.4|11832.1|11831.5|11824.4|11823.8|673
1597913100000|2020-08-20 08:45:00|11830.2|11829.6|11826.1|11825.5|11830.3|11829.7|11823.3|11822.6|801
1597913400000|2020-08-20 08:50:00|11826|11825.4|11827.6|11827|11828.6|11828|11822.8|11822.2|701
1597913700000|2020-08-20 08:55:00|11827.7|11826.8|11837.3|11836.4|11839|11838.4|11827.6|11826.8|827
1597914000000|2020-08-20 09:00:00|11837|11836.3|11836.1|11835.5|11840.1|11839.5|11834.9|11834.3|759
1597914300000|2020-08-20 09:05:00|11835.9|11835.3|11844|11843.4|11845.1|11844.5|11835|11834.4|739
1597914600000|2020-08-20 09:10:00|11844.1|11843.5|11837.1|11836.5|11844.1|11843.5|11836.3|11835.7|667
1597914900000|2020-08-20 09:15:00|11837.2|11836.6|11831.7|11831.1|11837.5|11836.9|11829.9|11829.2|678
1597915200000|2020-08-20 09:20:00|11831.6|11831|11830.1|11829.5|11835.3|11834.7|11829.7|11829.1|509
1597915500000|2020-08-20 09:25:00|11829.9|11829.3|11827.7|11826.8|11829.9|11829.3|11823.5|11822.8|852
1597915800000|2020-08-20 09:30:00|11827.8|11827.1|11823.2|11822.6|11828.7|11828.1|11821.7|11821.1|689
1597916100000|2020-08-20 09:35:00|11823.3|11822.7|11831.4|11830.8|11831.7|11831.1|11823.3|11822.7|656
1597916400000|2020-08-20 09:40:00|11831.3|11830.7|11839.7|11839.1|11840.3|11839.7|11829|11828.4|791
1597916700000|2020-08-20 09:45:00|11839.6|11839|11839.2|11838.6|11839.7|11839.1|11834.9|11834.1|669
1597917000000|2020-08-20 09:50:00|11839.1|11838.5|11832.4|11831.8|11841|11840.4|11832.1|11831.5|649
1597917300000|2020-08-20 09:55:00|11832.3|11831.7|11834.3|11833.7|11834.6|11834|11831.2|11830.6|529
1597917600000|2020-08-20 10:00:00|11834.2|11833.6|11832.7|11832.1|11836.9|11836.2|11831.3|11830.7|611
1597917900000|2020-08-20 10:05:00|11832.6|11832|11836.7|11836.1|11842.5|11841.9|11832.1|11831.5|552
1597918200000|2020-08-20 10:10:00|11837|11836.4|11834.2|11833.6|11838|11837.4|11832.4|11831.8|549
1597918500000|2020-08-20 10:15:00|11834.1|11833.5|11828.6|11828|11835|11834.4|11827.9|11827.3|638
1597918800000|2020-08-20 10:20:00|11828.5|11827.9|11836.3|11835.7|11836.4|11835.8|11828.1|11827.5|679
1597919100000|2020-08-20 10:25:00|11836.2|11835.6|11838.3|11837.7|11839.6|11839|11834.6|11834|617
1597919400000|2020-08-20 10:30:00|11838.1|11837.5|11838.6|11838|11841.6|11841|11837.2|11836.6|481
1597919700000|2020-08-20 10:35:00|11838.5|11837.9|11835.6|11835|11840.5|11839.9|11834.6|11834|528
1597920000000|2020-08-20 10:40:00|11835.9|11835.3|11832.5|11831.9|11836.3|11835.7|11832|11831.4|506
1597920300000|2020-08-20 10:45:00|11832.7|11832.1|11836.1|11835.5|11836.3|11835.7|11831.3|11830.7|479
1597920600000|2020-08-20 10:50:00|11836.2|11835.6|11844.5|11843.9|11845.4|11844.8|11836.2|11835.6|778
1597920900000|2020-08-20 10:55:00|11844.6|11844|11840.2|11839.6|11845.2|11844.4|11838.5|11837.9|666
1597921200000|2020-08-20 11:00:00|11840|11839.4|11831.7|11831.1|11840|11839.4|11831.4|11830.8|612
1597921500000|2020-08-20 11:05:00|11831.6|11831|11835.2|11834.6|11836|11835.4|11830.9|11830.3|597
1597921800000|2020-08-20 11:10:00|11835.3|11834.4|11838.8|11838.2|11840.2|11839.6|11835.2|11834.4|543
1597922100000|2020-08-20 11:15:00|11839|11838.4|11838.5|11837.9|11841|11840.4|11838|11837.4|502
1597922400000|2020-08-20 11:20:00|11838.6|11838|11842.5|11841.9|11843.2|11842.6|11837.5|11836.9|573
1597922700000|2020-08-20 11:25:00|11842.3|11841.7|11842.1|11841.2|11843|11842.4|11841.2|11840.5|490
1597923000000|2020-08-20 11:30:00|11842.2|11841.3|11839.2|11838.3|11842.7|11841.9|11835.1|11834.5|569
1597923300000|2020-08-20 11:35:00|11839.3|11838.4|11846.5|11845.9|11847.6|11847|11839.2|11838.3|766
1597923600000|2020-08-20 11:40:00|11846.4|11845.8|11847.6|11846.7|11849.6|11848.9|11845.1|11844.4|662
1597923900000|2020-08-20 11:45:00|11847.5|11846.6|11847.5|11846.9|11850.9|11850.1|11846.6|11845.9|607
1597924200000|2020-08-20 11:50:00|11847.6|11847|11842.9|11842.3|11848|11847.4|11842.6|11842|505
1597924500000|2020-08-20 11:55:00|11843.2|11842.6|11850|11849.4|11850.2|11849.6|11843|11842.4|732
1597924800000|2020-08-20 12:00:00|11849.8|11849.2|11846.4|11845.8|11850.9|11850.3|11845.5|11844.9|736
1597925100000|2020-08-20 12:05:00|11846.7|11846.1|11844.4|11843.8|11850.6|11849.7|11844.3|11843.7|694
1597925400000|2020-08-20 12:10:00|11844.3|11843.7|11850.9|11850.3|11852.7|11852.1|11843.4|11842.8|720
1597925700000|2020-08-20 12:15:00|11850.6|11850|11843.9|11843.3|11851.1|11850.5|11842.2|11841.6|679
1597926000000|2020-08-20 12:20:00|11843.8|11843.2|11848.2|11847.6|11849.4|11848.8|11842.6|11842|742
1597926300000|2020-08-20 12:25:00|11848.3|11847.7|11845.8|11843.6|11850.9|11850.3|11844.3|11843.5|693
1597926600000|2020-08-20 12:30:00|11846.1|11843.4|11849.1|11848.2|11854.7|11853.8|11842.6|11841.8|1138
1597926900000|2020-08-20 12:35:00|11849|11848.1|11855.5|11854.9|11856.4|11855.8|11848.5|11847.7|796
1597927200000|2020-08-20 12:40:00|11855|11854.4|11851|11850.1|11855.2|11854.6|11850.2|11849.6|720
1597927500000|2020-08-20 12:45:00|11850.9|11850|11848.4|11847.8|11852.8|11852.2|11843.3|11842.7|798
1597927800000|2020-08-20 12:50:00|11848.3|11847.7|11838.9|11838.3|11850.4|11849.8|11838.3|11837.7|790
1597928100000|2020-08-20 12:55:00|11839|11838.4|11831.1|11830.5|11840.2|11839.6|11826.7|11826.1|1007
1597928400000|2020-08-20 13:00:00|11831.3|11830.4|11825|11824.4|11833.5|11832.9|11823.3|11822.5|1112
1597928700000|2020-08-20 13:05:00|11824.9|11824.3|11818.4|11817.8|11825.4|11824.8|11817.9|11817.3|985
1597929000000|2020-08-20 13:10:00|11818.5|11817.9|11807.6|11806.7|11819.2|11818.6|11807.4|11806.5|1047
1597929300000|2020-08-20 13:15:00|11807.7|11806.8|11808.9|11808.3|11810.3|11809.7|11802.4|11801.8|1039
1597929600000|2020-08-20 13:20:00|11808.8|11807.9|11818.6|11818|11818.8|11818.2|11808|11807.4|786
1597929900000|2020-08-20 13:25:00|11818.7|11818.1|11811.7|11811.1|11819.8|11819.2|11810.9|11810.3|830
1597930200000|2020-08-20 13:30:00|11811.8|11811.2|11815.1|11814.5|11818.5|11817.9|11809.3|11808.7|1081
1597930500000|2020-08-20 13:35:00|11814.7|11814.1|11814.8|11814.2|11822.3|11821.7|11814.4|11813.8|964
1597930800000|2020-08-20 13:40:00|11814.7|11814.1|11820.1|11819.5|11820.6|11820|11810.5|11809.9|917
1597931100000|2020-08-20 13:45:00|11820|11819.4|11826|11825.4|11827.3|11826.7|11818|11817.2|1057
1597931400000|2020-08-20 13:50:00|11825.9|11825.3|11830|11829.4|11830.4|11829.8|11825.9|11825.3|906
1597931700000|2020-08-20 13:55:00|11829.9|11829.3|11830.6|11829.5|11838.2|11837.3|11829.1|11828.5|991
1597932000000|2020-08-20 14:00:00|11830.7|11829.6|11825.3|11824.4|11830.9|11830.2|11823.5|11822.6|1163
1597932300000|2020-08-20 14:05:00|11825|11824.3|11835.6|11835|11837.2|11836.6|11824.5|11823.7|1026
1597932600000|2020-08-20 14:10:00|11835.7|11835.1|11834.1|11833.5|11837.8|11837.2|11831.7|11831.1|882
1597932900000|2020-08-20 14:15:00|11834|11833.4|11836.7|11836.1|11839.6|11839|11833.9|11833.3|867
1597933200000|2020-08-20 14:20:00|11836.9|11836.3|11834.9|11834.3|11839.1|11838.5|11833.5|11832.9|878
1597933500000|2020-08-20 14:25:00|11835|11834.4|11833.2|11832.6|11839.5|11838.9|11831.9|11831.3|908
1597933800000|2020-08-20 14:30:00|11833|11832.4|11840.5|11839.9|11842.5|11841.9|11832.9|11832.3|916
1597934100000|2020-08-20 14:35:00|11840.6|11840|11837.1|11836.5|11842.1|11841.5|11835.8|11835.2|818
1597934400000|2020-08-20 14:40:00|11837|11836.2|11833.4|11832.8|11840.3|11839.6|11833.3|11832.7|964
1597934700000|2020-08-20 14:45:00|11833.5|11832.9|11841|11840.4|11842|11841.4|11832.9|11832.2|1006
1597935000000|2020-08-20 14:50:00|11841.1|11840.5|11844.8|11844.2|11847.6|11847|11838.3|11837.7|1152
1597935300000|2020-08-20 14:55:00|11844.9|11844.3|11841.9|11841.3|11848.8|11848.2|11837.8|11837.2|1032
1597935600000|2020-08-20 15:00:00|11841.8|11841.2|11846.1|11845.5|11846.2|11845.6|11839|11838.4|800
1597935900000|2020-08-20 15:05:00|11846|11845.4|11840.5|11839.9|11846.3|11845.7|11839.5|11838.8|666
1597936200000|2020-08-20 15:10:00|11840.4|11839.8|11846|11845.4|11847.8|11847.2|11840.4|11839.8|760
1597936500000|2020-08-20 15:15:00|11846.1|11845.2|11847.3|11846.7|11848.3|11847.7|11844.5|11843.8|708
1597936800000|2020-08-20 15:20:00|11847.4|11846.8|11845.4|11844.8|11849.7|11849.1|11845|11844.4|632
1597937100000|2020-08-20 15:25:00|11845.7|11845.1|11849.2|11848.6|11850.5|11849.9|11845.7|11845.1|663
1597937400000|2020-08-20 15:30:00|11849.1|11848.5|11850.5|11849.9|11851.6|11851|11847.9|11847.3|729
1597937700000|2020-08-20 15:35:00|11850.4|11849.8|11859|11858.4|11859.6|11859|11850.4|11849.8|879
1597938000000|2020-08-20 15:40:00|11858.8|11858.2|11856|11855.4|11862|11861.3|11855.5|11854.9|677
1597938300000|2020-08-20 15:45:00|11855.9|11855.3|11858.3|11857.7|11859.5|11858.8|11855.2|11854.6|592
1597938600000|2020-08-20 15:50:00|11858.5|11857.9|11859.2|11858.6|11860.2|11859.6|11856|11855.4|592
1597938900000|2020-08-20 15:55:00|11859.3|11858.7|11859.7|11859.1|11862.4|11861.6|11858.4|11857.8|698
1597939200000|2020-08-20 16:00:00|11859.8|11859.2|11862.3|11861.7|11864.9|11864.3|11858.9|11858.3|766
1597939500000|2020-08-20 16:05:00|11862.5|11861.6|11861.1|11860.5|11865.6|11864.9|11860.5|11859.9|611
1597939800000|2020-08-20 16:10:00|11861|11860.4|11859.3|11858.4|11864.1|11863.3|11857.7|11857.1|823
1597940100000|2020-08-20 16:15:00|11859.4|11858.5|11858.2|11857.6|11861|11860.4|11857.3|11856.7|556
1597940400000|2020-08-20 16:20:00|11858.5|11857.9|11856.5|11855.9|11859.8|11859.2|11856.1|11855.5|518
1597940700000|2020-08-20 16:25:00|11856.6|11856|11856.8|11856.2|11858.4|11857.7|11856|11855.4|447
1597941000000|2020-08-20 16:30:00|11856.6|11856|11855.3|11854.7|11856.8|11856.1|11854.9|11854.3|405
1597941300000|2020-08-20 16:35:00|11855.4|11854.8|11853.3|11852.7|11856.3|11855.7|11853.3|11852.7|459
1597941600000|2020-08-20 16:40:00|11853.6|11853|11853.7|11853.1|11855.3|11854.7|11853.3|11852.7|549
1597941900000|2020-08-20 16:45:00|11853.8|11853.2|11853.7|11853.1|11856.2|11855.6|11853.3|11852.6|340
1597942200000|2020-08-20 16:50:00|11853.8|11853.2|11859.3|11858.7|11859.3|11858.7|11852.8|11852.2|498
1597942500000|2020-08-20 16:55:00|11859.2|11858.6|11854.5|11853.9|11859.4|11858.8|11854.4|11853.8|527
1597942800000|2020-08-20 17:00:00|11854.4|11853.8|11856.4|11855.8|11859.1|11858.4|11853.7|11853.1|416
1597943100000|2020-08-20 17:05:00|11856.6|11856|11853.7|11853.1|11857|11856.4|11853.6|11853|474
1597943400000|2020-08-20 17:10:00|11853.8|11853.2|11853.1|11852.5|11855.7|11854.9|11851.9|11851.3|486
1597943700000|2020-08-20 17:15:00|11853.2|11852.6|11851.8|11851.2|11854.7|11854.1|11851.6|11851|415
1597944000000|2020-08-20 17:20:00|11851.9|11851.3|11853.6|11853|11854.1|11853.5|11851.7|11851.1|344
1597944300000|2020-08-20 17:25:00|11853.7|11853.1|11851.4|11850.8|11854.4|11853.8|11850.8|11850.2|433
1597944600000|2020-08-20 17:30:00|11851.5|11850.9|11851.2|11850.6|11852.3|11851.5|11849.1|11848.5|356
1597944900000|2020-08-20 17:35:00|11851.3|11850.7|11853.9|11853.3|11854.4|11853.6|11851.1|11850.5|356
1597945200000|2020-08-20 17:40:00|11853.6|11853|11853.1|11852.5|11855.5|11854.9|11852.5|11851.9|341
1597945500000|2020-08-20 17:45:00|11853.2|11852.6|11855.8|11855.2|11856.4|11855.7|11852.4|11851.8|332
1597945800000|2020-08-20 17:50:00|11855.9|11855.3|11855.5|11854.9|11857.6|11857|11854.2|11853.6|455
1597946100000|2020-08-20 17:55:00|11854.7|11854.1|11851.2|11850.6|11855.3|11854.6|11850.5|11849.9|460
1597946400000|2020-08-20 18:00:00|11851.6|11851|11852.1|11851.5|11853.3|11852.6|11850.2|11849.6|456
1597946700000|2020-08-20 18:05:00|11851.9|11851.3|11850.8|11850.2|11852.6|11851.8|11850.3|11849.7|362
1597947000000|2020-08-20 18:10:00|11850.7|11850.1|11852.3|11851.7|11853.2|11852.6|11850.7|11850.1|360
1597947300000|2020-08-20 18:15:00|11852.4|11851.8|11853.2|11852.6|11854.2|11853.6|11851.3|11850.7|364
1597947600000|2020-08-20 18:20:00|11853.3|11852.7|11858.4|11857.8|11860.2|11859.6|11853.3|11852.7|527
1597947900000|2020-08-20 18:25:00|11858.3|11857.7|11858.8|11858.2|11860.1|11859.5|11857.3|11856.7|534
1597948200000|2020-08-20 18:30:00|11858.9|11858.3|11856.3|11855.7|11858.9|11858.3|11855.3|11854.5|481
1597948500000|2020-08-20 18:35:00|11856.2|11855.6|11857.4|11856.8|11858.2|11857.6|11855.5|11854.7|373
1597948800000|2020-08-20 18:40:00|11857.1|11856.5|11853.8|11853.2|11857.1|11856.5|11852.5|11851.9|386
1597949100000|2020-08-20 18:45:00|11853.9|11853.3|11855.5|11854.9|11857.8|11857|11853.9|11853.1|536
1597949400000|2020-08-20 18:50:00|11855.4|11854.8|11854.6|11854|11855.9|11855.3|11853.4|11852.8|377
1597949700000|2020-08-20 18:55:00|11854.5|11853.9|11852.5|11851.9|11856|11855.3|11852.3|11851.7|499
1597950000000|2020-08-20 19:00:00|11852.4|11851.8|11857|11856.4|11858|11857.4|11851.3|11850.6|634
1597950300000|2020-08-20 19:05:00|11857.1|11856.5|11861|11860.1|11862.3|11861.5|11856.9|11856|675
1597950600000|2020-08-20 19:10:00|11860.9|11860|11857.9|11857.3|11861.3|11860.4|11856.6|11856|668
1597950900000|2020-08-20 19:15:00|11858|11857.4|11853.9|11853.3|11859.1|11858.5|11853.7|11853.1|570
1597951200000|2020-08-20 19:20:00|11854|11853.4|11855.7|11854.8|11856.2|11855.6|11854|11853.4|432
1597951500000|2020-08-20 19:25:00|11855.8|11855.2|11854.7|11853.8|11856|11855.4|11852.1|11851.5|514
1597951800000|2020-08-20 19:30:00|11854.5|11854.1|11850.9|11850.3|11854.5|11854.1|11849.9|11849.3|407
1597952100000|2020-08-20 19:35:00|11851.1|11850.2|11854.9|11854.3|11855.1|11854.4|11850.5|11849.9|411
1597952400000|2020-08-20 19:40:00|11855|11854.4|11858.4|11857.8|11858.9|11858.3|11854.2|11853.6|384
1597952700000|2020-08-20 19:45:00|11858.3|11857.7|11857.6|11857|11859.3|11858.7|11857.2|11856.6|387
1597953000000|2020-08-20 19:50:00|11857.5|11856.9|11856.5|11855.9|11858.6|11857.9|11855.9|11855.3|395
1597953300000|2020-08-20 19:55:00|11856.7|11856.1|11862.1|11861.5|11862.5|11861.9|11856.4|11855.8|436
1597953600000|2020-08-20 20:00:00|11862|11861.4|11861.2|11860.6|11863.8|11863|11861.2|11860.6|341
1597953900000|2020-08-20 20:05:00|11861.3|11860.7|11861.7|11860.8|11862.7|11861.8|11861.2|11860.6|192
1597954200000|2020-08-20 20:10:00|11861.6|11860.7|11861.7|11860.8|11862.2|11861.4|11861.1|11860.5|142
1597954500000|2020-08-20 20:15:00|11861.6|11861|11861.7|11860.8|11861.8|11861.1|11861.2|11860.5|97
1597954800000|2020-08-20 20:20:00|11861.6|11860.7|11861.5|11860.9|11861.8|11861|11861.2|11860.6|83
1597955100000|2020-08-20 20:25:00|11861.7|11860.8|11862.2|11861.3|11863.2|11862.5|11861.5|11860.7|125
1597955400000|2020-08-20 20:30:00|11862.1|11861.2|11862.1|11861.2|11863.3|11862.4|11861.4|11860.6|179
1597955700000|2020-08-20 20:35:00|11862|11861.1|11861.6|11860.7|11862|11861.1|11861.3|11860.5|91
1597956000000|2020-08-20 20:40:00|11861.5|11860.9|11862.2|11861.3|11862.3|11861.4|11861.3|11860.5|112
1597956300000|2020-08-20 20:45:00|11862.1|11861.2|11862.1|11861.2|11862.4|11861.5|11861.2|11860.4|145
1597956600000|2020-08-20 20:50:00|11862.2|11861.3|11861.6|11860.7|11862.8|11862|11861.6|11860.7|140
1597956900000|2020-08-20 20:55:00|11861.5|11860.6|11860.7|11859.8|11862.1|11861.2|11860.3|11859.4|275
1597957200000|2020-08-20 21:00:00|11860.9|11859.4|11861.5|11859.1|11862.2|11859.4|11860.9|11858.6|54
1597957500000|2020-08-20 21:05:00|11862|11858.6|11863.1|11860.6|11864.4|11860.7|11857.5|11852.8|339
1597957800000|2020-08-20 21:10:00|11863|11860.5|11863.1|11860.4|11864.3|11860.9|11862.2|11859.4|230
1597958100000|2020-08-20 21:15:00|11863|11860.3|11862.7|11860.7|11863.4|11861|11862.4|11860.3|168
1597958400000|2020-08-20 21:20:00|11863|11860.5|11862.7|11860.9|11863.5|11861.3|11862.4|11860.4|221
1597958700000|2020-08-20 21:25:00|11862.6|11860.8|11863.4|11860.7|11863.4|11861.3|11862.5|11860.4|271
1597959000000|2020-08-20 21:30:00|11863.3|11860.9|11862.9|11860.6|11863.4|11860.9|11861.9|11860|179
1597959300000|2020-08-20 21:35:00|11863|11860.5|11863.1|11860.6|11863.1|11860.7|11862.2|11860.2|98
1597959600000|2020-08-20 21:40:00|11862.9|11860.7|11862.9|11860.6|11863.4|11861.7|11862.6|11860.1|193
1597959900000|2020-08-20 21:45:00|11863|11860.4|11862.6|11860.5|11863.5|11860.8|11862.6|11859.9|170
1597960200000|2020-08-20 21:50:00|11862.7|11860.7|11862.7|11860.9|11862.9|11861.1|11861.9|11859.9|170
1597960500000|2020-08-20 21:55:00|11862.6|11860.7|11861.7|11859.7|11862.8|11861.2|11861.5|11859.6|147
1597960800000|2020-08-20 22:00:00|11861.8|11859.9|11864.2|11862.8|11864.8|11863.2|11861.5|11859.8|556
1597961100000|2020-08-20 22:05:00|11864.3|11862.6|11863.7|11862.2|11865.2|11863.9|11863.1|11861.9|476
1597961400000|2020-08-20 22:10:00|11863.6|11862.4|11864|11862.9|11864.6|11863.2|11863.3|11861.8|351
1597961700000|2020-08-20 22:15:00|11864.4|11863.1|11865.2|11863.8|11866.3|11864.9|11864.2|11863.1|343
1597962000000|2020-08-20 22:20:00|11865.5|11863.9|11865.7|11864.2|11866|11864.8|11864.3|11863.3|507
1597962300000|2020-08-20 22:25:00|11865.6|11864.3|11864.4|11863.5|11865.8|11864.5|11864.1|11863.2|459
1597962600000|2020-08-20 22:30:00|11864.5|11863.3|11865.2|11864.1|11865.9|11864.9|11864.3|11863.1|400
1597962900000|2020-08-20 22:35:00|11865.1|11864.2|11865.3|11864.1|11865.4|11864.3|11864.3|11863.1|393
1597963200000|2020-08-20 22:40:00|11865|11863.9|11865.9|11865|11866.1|11865|11864.9|11863.7|213
1597963500000|2020-08-20 22:45:00|11866|11865.1|11865.9|11865|11866.5|11865.4|11865.6|11864.6|142
1597963800000|2020-08-20 22:50:00|11866|11865.1|11864.9|11864|11866.2|11865.1|11864.8|11863.8|160
1597964100000|2020-08-20 22:55:00|11865|11864.1|11865.9|11865|11866.4|11865.5|11864.9|11864|121
1597964400000|2020-08-20 23:00:00|11866|11865.3|11867.5|11866.6|11867.5|11866.6|11865.4|11864.6|215
1597964700000|2020-08-20 23:05:00|11867.6|11866.7|11867.5|11866.6|11868.1|11867.3|11866.9|11866.2|210
1597965000000|2020-08-20 23:10:00|11867.7|11866.8|11865.5|11864.6|11867.8|11866.9|11865.4|11864.5|152
1597965300000|2020-08-20 23:15:00|11865.6|11864.7|11865.4|11864.5|11866.2|11865.5|11865.1|11864.5|96
1597965600000|2020-08-20 23:20:00|11865.5|11864.6|11866|11865.4|11867|11866.3|11865.5|11864.6|120
1597965900000|2020-08-20 23:25:00|11866.1|11865.5|11867.4|11866.5|11867.4|11866.6|11866|11865.2|119
1597966200000|2020-08-20 23:30:00|11867.2|11866.6|11866.8|11866.2|11867.3|11866.6|11866|11865.3|162
1597966500000|2020-08-20 23:35:00|11866.9|11866.3|11867.4|11866.5|11867.8|11867.2|11866.7|11866.1|127
1597966800000|2020-08-20 23:40:00|11867.2|11866.3|11866.5|11865.9|11867.4|11866.5|11865.2|11864.5|129
1597967100000|2020-08-20 23:45:00|11866.6|11866|11868.2|11867.6|11868.4|11867.8|11866|11865.3|136
1597967400000|2020-08-20 23:50:00|11868.1|11867.5|11870.2|11869.6|11870.5|11869.7|11868|11867.4|318
1597967700000|2020-08-20 23:55:00|11870.1|11869.5|11870.1|11869.2|11871.5|11870.9|11869.9|11869.1|254
1597968000000|2020-08-21 00:00:00|11870|11869.1|11872.7|11871.8|11877.2|11876.6|11870|11869.1|572
1597968300000|2020-08-21 00:05:00|11872.5|11871.9|11870.3|11869.4|11874.2|11873.5|11867.9|11867.1|518
1597968600000|2020-08-21 00:10:00|11870.2|11869.6|11873|11872.1|11873.3|11872.7|11870.2|11869.4|322
1597968900000|2020-08-21 00:15:00|11873.1|11872.2|11873.9|11873.3|11874.8|11874.2|11871.4|11870.5|316
1597969200000|2020-08-21 00:20:00|11874|11873.1|11870|11869.1|11874.5|11873.9|11869.7|11868.9|425
1597969500000|2020-08-21 00:25:00|11870.1|11869.2|11871.6|11870.7|11872.7|11871.9|11869.9|11869.1|340
1597969800000|2020-08-21 00:30:00|11871.3|11870.8|11872.5|11871.9|11873.1|11872.4|11870.4|11869.8|338
1597970100000|2020-08-21 00:35:00|11872.6|11872|11870.7|11870.1|11873|11872.4|11870.6|11869.9|184
1597970400000|2020-08-21 00:40:00|11870.6|11870|11869.9|11869|11871.6|11870.8|11869.6|11868.7|240
1597970700000|2020-08-21 00:45:00|11869.8|11868.9|11871.7|11871.1|11872.2|11871.6|11869.8|11868.9|309
1597971000000|2020-08-21 00:50:00|11871.8|11871.2|11874.1|11873.2|11874.4|11873.7|11871.6|11870.9|365
1597971300000|2020-08-21 00:55:00|11874.4|11873.5|11874.7|11874.1|11875.8|11875|11873.5|11872.7|425
1597971600000|2020-08-21 01:00:00|11874.8|11874.2|11873.3|11872.4|11875.9|11875.2|11872.8|11872.1|431
1597971900000|2020-08-21 01:05:00|11873.2|11872.3|11870.8|11870.2|11873.7|11873|11870.3|11869.7|401
1597972200000|2020-08-21 01:10:00|11870.9|11870|11870.5|11869.6|11871.1|11870.5|11868.8|11867.9|434
1597972500000|2020-08-21 01:15:00|11870.6|11869.7|11871.8|11870.9|11873.7|11872.8|11870.1|11869.2|389
1597972800000|2020-08-21 01:20:00|11871.9|11871|11868.1|11867.5|11872.1|11871.5|11867.5|11866.8|371
1597973100000|2020-08-21 01:25:00|11868|11867.4|11865.5|11864.6|11869.4|11868.7|11864.7|11863.8|546
1597973400000|2020-08-21 01:30:00|11865.3|11864.7|11866.3|11865.4|11868.6|11868|11864.9|11864.1|424
1597973700000|2020-08-21 01:35:00|11866.4|11865.5|11870.9|11870.3|11871.5|11870.7|11865.2|11864.5|545
1597974000000|2020-08-21 01:40:00|11870.8|11870.2|11870.5|11869.6|11873.1|11872.4|11870.1|11869.2|586
1597974300000|2020-08-21 01:45:00|11870.4|11869.5|11868.3|11867.7|11872.4|11871.8|11868.2|11867.6|491
1597974600000|2020-08-21 01:50:00|11868.4|11867.8|11868.8|11868.2|11869.4|11868.8|11867.1|11866.4|470
1597974900000|2020-08-21 01:55:00|11869|11868.1|11867.6|11866.7|11869.5|11868.8|11866.4|11865.6|350
1597975200000|2020-08-21 02:00:00|11867.4|11866.8|11866.8|11866.2|11868|11867.4|11865.1|11864.5|342
1597975500000|2020-08-21 02:05:00|11866.9|11866.3|11866.6|11866|11867.2|11866.5|11865.6|11864.9|361
1597975800000|2020-08-21 02:10:00|11866.7|11865.8|11864.8|11864.2|11866.9|11866.3|11864.8|11864.2|294
1597976100000|2020-08-21 02:15:00|11864.9|11864.3|11864.8|11864.2|11865.8|11865.1|11863.7|11863.1|368
1597976400000|2020-08-21 02:20:00|11864.9|11864.3|11863.8|11862.9|11865.4|11864.8|11863.3|11862.7|273
1597976700000|2020-08-21 02:25:00|11863.5|11862.8|11864.9|11864.3|11865.4|11864.8|11863.3|11862.7|265
1597977000000|2020-08-21 02:30:00|11865|11864.1|11866.4|11865.8|11867|11866.3|11863.8|11863.2|333
1597977300000|2020-08-21 02:35:00|11866.5|11865.9|11865|11864.1|11866.6|11865.9|11863.6|11862.8|259
1597977600000|2020-08-21 02:40:00|11864.8|11864.2|11868.5|11867.9|11869.3|11868.4|11864.8|11864.1|393
1597977900000|2020-08-21 02:45:00|11868.3|11867.7|11868.4|11867.5|11869.7|11869|11868.1|11867.3|305
1597978200000|2020-08-21 02:50:00|11868.5|11867.6|11870.4|11869.8|11870.8|11870.1|11868.3|11867.4|294
1597978500000|2020-08-21 02:55:00|11870.3|11869.7|11872|11871.4|11872.9|11872.3|11870.3|11869.5|223
1597978800000|2020-08-21 03:00:00|11872.1|11871.5|11872.3|11871.7|11872.8|11872.1|11871.8|11871.1|241
1597979100000|2020-08-21 03:05:00|11872.4|11871.8|11872.7|11872.1|11873|11872.4|11872.3|11871.6|133
1597979400000|2020-08-21 03:10:00|11872.8|11872.2|11874.1|11873.2|11874.7|11874.1|11872.8|11872|239
1597979700000|2020-08-21 03:15:00|11874|11873.1|11874.7|11874.1|11874.8|11874.2|11873.4|11872.8|177
1597980000000|2020-08-21 03:20:00|11874.9|11874|11875.6|11875|11875.9|11875.2|11874|11873.3|225
1597980300000|2020-08-21 03:25:00|11875.7|11875.1|11874.3|11873.4|11875.7|11875.1|11874|11873.3|205
1597980600000|2020-08-21 03:30:00|11874.5|11873.9|11873.1|11872.5|11874.8|11874.1|11873|11872.3|189
1597980900000|2020-08-21 03:35:00|11873|11872.4|11871.8|11871.2|11873.1|11872.5|11871.4|11870.7|191
1597981200000|2020-08-21 03:40:00|11871.7|11871.1|11872.9|11872.3|11873.6|11872.8|11871.4|11870.8|210
1597981500000|2020-08-21 03:45:00|11872.8|11872.2|11874|11873.1|11874.1|11873.4|11872.2|11871.6|143
1597981800000|2020-08-21 03:50:00|11874.1|11873.2|11872.3|11871.7|11874.2|11873.3|11871.9|11871.3|219
1597982100000|2020-08-21 03:55:00|11872|11871.4|11873.6|11873|11874.3|11873.7|11871.5|11870.9|160
1597982400000|2020-08-21 04:00:00|11873.5|11872.9|11875.5|11874.9|11875.5|11874.9|11873.2|11872.6|186
1597982700000|2020-08-21 04:05:00|11875.1|11874.5|11875.3|11874.7|11875.6|11875|11874.3|11873.7|162
1597983000000|2020-08-21 04:10:00|11875.1|11874.5|11875.4|11874.8|11875.7|11875.1|11874.7|11874.1|132
1597983300000|2020-08-21 04:15:00|11875.5|11874.9|11874.8|11874.2|11878.6|11878|11874.5|11873.6|219
1597983600000|2020-08-21 04:20:00|11874.9|11874.3|11873.1|11872.5|11874.9|11874.3|11873|11872.4|215
1597983900000|2020-08-21 04:25:00|11873|11872.4|11875|11874.4|11875.2|11874.6|11872.6|11871.9|189
1597984200000|2020-08-21 04:30:00|11874.9|11874.3|11874.9|11874.3|11875.3|11874.7|11874.3|11873.7|177
1597984500000|2020-08-21 04:35:00|11875|11874.4|11873.4|11872.5|11875.5|11874.9|11873|11872.2|138
1597984800000|2020-08-21 04:40:00|11873.3|11872.4|11874.7|11873.8|11875|11874.4|11873.1|11872.3|291
1597985100000|2020-08-21 04:45:00|11874.8|11874.1|11875.5|11874.9|11876.1|11875.5|11874.8|11874.1|185
1597985400000|2020-08-21 04:50:00|11875.4|11874.8|11876.7|11875.8|11877.5|11876.9|11875.4|11874.8|221
1597985700000|2020-08-21 04:55:00|11876.6|11876|11877.4|11876.8|11878.3|11877.6|11876.4|11875.8|235
1597986000000|2020-08-21 05:00:00|11877.3|11876.7|11877.8|11877.2|11877.9|11877.3|11876.6|11875.9|244
1597986300000|2020-08-21 05:05:00|11877.9|11877.3|11878.5|11877.6|11878.6|11878|11877.6|11877|188
1597986600000|2020-08-21 05:10:00|11878.4|11877.8|11879.5|11878.6|11880|11879.4|11878.3|11877.6|233
1597986900000|2020-08-21 05:15:00|11879.6|11878.7|11882.4|11881.8|11883.3|11882.7|11878.4|11877.6|352
1597987200000|2020-08-21 05:20:00|11882.2|11881.6|11878.7|11878.1|11882.6|11881.8|11877.2|11876.6|399
1597987500000|2020-08-21 05:25:00|11878.5|11877.9|11877.3|11876.7|11878.5|11877.9|11876.1|11875.5|215
1597987800000|2020-08-21 05:30:00|11877.5|11876.6|11876.5|11875.9|11877.6|11876.9|11875.2|11874.5|274
1597988100000|2020-08-21 05:35:00|11876.6|11876|11877.5|11876.9|11878.3|11877.7|11876.6|11876|170
1597988400000|2020-08-21 05:40:00|11877.8|11877.2|11877.7|11876.8|11878.2|11877.5|11877|11876.4|202
1597988700000|2020-08-21 05:45:00|11877.6|11876.7|11879.9|11879.3|11881|11880.4|11877.4|11876.5|267
1597989000000|2020-08-21 05:50:00|11879.8|11879.2|11881.1|11880.5|11881.1|11880.5|11877.9|11877.3|344
1597989300000|2020-08-21 05:55:00|11881.2|11880.6|11881.7|11880.8|11882.4|11881.8|11880.3|11879.7|417
1597989600000|2020-08-21 06:00:00|11881.8|11880.9|11876.5|11875.6|11883.1|11882.3|11873.3|11872.6|641
1597989900000|2020-08-21 06:05:00|11876.4|11875.9|11878.8|11878.2|11881.7|11881.1|11876.4|11875.6|640
1597990200000|2020-08-21 06:10:00|11879|11878.1|11876.8|11876.2|11881.1|11880.5|11876.7|11875.9|617
1597990500000|2020-08-21 06:15:00|11876.7|11876.1|11877.9|11877.3|11878.2|11877.5|11874|11873.4|543
1597990800000|2020-08-21 06:20:00|11878|11877.4|11872.7|11872.1|11879|11878.3|11872.4|11871.8|424
1597991100000|2020-08-21 06:25:00|11872.8|11872.2|11873.3|11872.7|11875.2|11874.6|11872.3|11871.7|447
1597991400000|2020-08-21 06:30:00|11873.4|11872.8|11871.6|11871|11874.4|11873.8|11870.4|11869.8|540
1597991700000|2020-08-21 06:35:00|11871.7|11871.1|11867.5|11866.9|11871.7|11871.1|11867|11866.4|581
1597992000000|2020-08-21 06:40:00|11867.3|11866.7|11867.9|11867.3|11869.1|11868.5|11865.7|11865.1|511
1597992300000|2020-08-21 06:45:00|11868|11867.4|11869.8|11869.2|11869.9|11869.3|11866|11865.4|465
1597992600000|2020-08-21 06:50:00|11870|11869.4|11867.7|11866.8|11870.1|11869.5|11867.1|11866.4|345
1597992900000|2020-08-21 06:55:00|11867.8|11866.9|11871.1|11870.2|11871.9|11871.3|11867.4|11866.8|431
1597993200000|2020-08-21 07:00:00|11871|11870.1|11871.4|11870.8|11871.5|11870.9|11865.8|11865.2|627
1597993500000|2020-08-21 07:05:00|11871.5|11870.9|11869.8|11869.2|11873.9|11873.2|11869.7|11869|534
1597993800000|2020-08-21 07:10:00|11869.9|11869.3|11865.4|11863.7|11869.9|11869.3|11861.8|11860.9|836
1597994100000|2020-08-21 07:15:00|11865.2|11862.2|11843.7|11843.1|11865.2|11862.2|11842|11841.4|1411
1597994400000|2020-08-21 07:20:00|11843.8|11843.2|11843.8|11843.2|11845.1|11844.5|11839.8|11839.2|987
1597994700000|2020-08-21 07:25:00|11843.9|11843.3|11843.6|11841.9|11845.6|11845|11841.7|11841|774
1597995000000|2020-08-21 07:30:00|11844.1|11842.4|11834.2|11833.3|11850.5|11848.5|11833.2|11832.3|1370
1597995300000|2020-08-21 07:35:00|11834.3|11833.4|11841.3|11840.4|11843.1|11842.5|11833.3|11832.7|1006
1597995600000|2020-08-21 07:40:00|11841.1|11840.5|11839.7|11839.1|11845.1|11844.5|11838|11837.2|937
1597995900000|2020-08-21 07:45:00|11839.8|11839.2|11843.5|11842.9|11844.2|11843.5|11837.7|11837.1|694
1597996200000|2020-08-21 07:50:00|11843.4|11842.8|11844|11843.4|11845.3|11844.7|11842.5|11841.9|675
1597996500000|2020-08-21 07:55:00|11843.9|11843.3|11841|11839.6|11844|11843.4|11838.6|11838|630
1597996800000|2020-08-21 08:00:00|11840.5|11839.3|11834.2|11833.6|11841.6|11840|11833.8|11833.1|893
1597997100000|2020-08-21 08:05:00|11834.1|11833.5|11824.5|11823.6|11836.4|11835.8|11821.5|11820.6|956
1597997400000|2020-08-21 08:10:00|11824.9|11824|11823.2|11822.6|11828.3|11827.7|11820.6|11819.9|846
1597997700000|2020-08-21 08:15:00|11823.3|11822.7|11828.6|11828|11828.8|11828.2|11822|11821.3|844
1597998000000|2020-08-21 08:20:00|11828.5|11827.9|11813.6|11813|11828.6|11827.9|11813.5|11812.9|952
1597998300000|2020-08-21 08:25:00|11813.8|11813.2|11816.9|11816.3|11817.5|11816.7|11812.5|11811.9|824
1597998600000|2020-08-21 08:30:00|11817.2|11816.6|11815.4|11814.8|11819.1|11818.4|11812.2|11811.6|885
1597998900000|2020-08-21 08:35:00|11815.3|11814.7|11812.8|11812.2|11815.3|11814.7|11809.4|11808.8|782
1597999200000|2020-08-21 08:40:00|11812.7|11812.1|11810.5|11809.9|11814.7|11814.1|11806.1|11805.5|787
1597999500000|2020-08-21 08:45:00|11810.4|11809.8|11808.2|11807.6|11815.4|11814.8|11808|11807.4|877
1597999800000|2020-08-21 08:50:00|11808.3|11807.7|11810.4|11809.8|11811.3|11810.7|11799.6|11799|835
1598000100000|2020-08-21 08:55:00|11810.6|11810|11813.1|11812.5|11813.7|11813.1|11807.2|11806.6|791
1598000400000|2020-08-21 09:00:00|11813.2|11812.6|11811.9|11811.3|11816|11815.4|11810.6|11810|714
1598000700000|2020-08-21 09:05:00|11812|11811.4|11815.5|11814.9|11815.9|11815.3|11811.3|11810.7|612
1598001000000|2020-08-21 09:10:00|11815.7|11815.1|11812.6|11812|11816.1|11815.5|11812|11811.4|637
1598001300000|2020-08-21 09:15:00|11812.7|11812.1|11811.8|11811.2|11814.7|11814.1|11805.5|11804.9|742
1598001600000|2020-08-21 09:20:00|11811.6|11811|11813.6|11812.7|11815.4|11814.7|11811.4|11810.8|606
1598001900000|2020-08-21 09:25:00|11813.4|11812.5|11817.5|11816.9|11817.8|11817.1|11813|11812.2|588
1598002200000|2020-08-21 09:30:00|11817.6|11817|11815.1|11814.5|11818.8|11818.1|11814.3|11813.7|709
1598002500000|2020-08-21 09:35:00|11815|11814.4|11814|11813.4|11818|11817.4|11813.4|11812.8|719
1598002800000|2020-08-21 09:40:00|11814.1|11813.5|11811.5|11810.9|11815|11814.4|11808.4|11807.8|680
1598003100000|2020-08-21 09:45:00|11811.4|11810.8|11815.5|11814.9|11816.4|11815.8|11810.7|11810.1|616
1598003400000|2020-08-21 09:50:00|11815.6|11815|11815.4|11814.5|11817.3|11816.7|11814.1|11813.5|589
1598003700000|2020-08-21 09:55:00|11815.3|11814.4|11814.2|11813.6|11817|11816.2|11812.6|11811.9|459
1598004000000|2020-08-21 10:00:00|11814.3|11813.7|11813.1|11812.5|11814.4|11813.8|11810.9|11810.3|546
1598004300000|2020-08-21 10:05:00|11813.3|11812.7|11811.6|11811|11813.3|11812.7|11807.2|11806.6|544
1598004600000|2020-08-21 10:10:00|11811.5|11810.9|11815.5|11814.9|11818|11817.2|11810.1|11809.3|740
1598004900000|2020-08-21 10:15:00|11815.4|11814.8|11806.1|11805.5|11816.4|11815.8|11805.6|11804.9|745
1598005200000|2020-08-21 10:20:00|11806.4|11805.6|11805.3|11804.7|11808.3|11807.7|11803.8|11803.2|629
1598005500000|2020-08-21 10:25:00|11805.2|11804.6|11790.6|11789.7|11806.2|11805.5|11787.9|11787|1152
1598005800000|2020-08-21 10:30:00|11790.9|11790|11785.4|11784.8|11792.3|11791.7|11783.8|11783.1|996
1598006100000|2020-08-21 10:35:00|11785.3|11784.7|11786.4|11785.5|11787.6|11786.9|11784.4|11783.7|725
1598006400000|2020-08-21 10:40:00|11786.3|11785.4|11790.3|11789.7|11790.5|11789.9|11785|11784.4|669
1598006700000|2020-08-21 10:45:00|11790.4|11789.8|11796.3|11795.7|11796.5|11795.9|11789.3|11788.7|604
1598007000000|2020-08-21 10:50:00|11796.5|11795.9|11797.2|11796.6|11797.4|11796.8|11792.6|11792|626
1598007300000|2020-08-21 10:55:00|11797.3|11796.7|11803.1|11802.5|11804.7|11804.1|11796.9|11796.3|676
1598007600000|2020-08-21 11:00:00|11802.3|11801.4|11795.7|11795.1|11802.3|11801.4|11791|11790.4|764
1598007900000|2020-08-21 11:05:00|11795.8|11795.2|11792.6|11792|11798.3|11797.7|11792.6|11792|637
1598008200000|2020-08-21 11:10:00|11792.5|11791.9|11788.4|11787.8|11792.6|11792|11787.9|11787.1|747
1598008500000|2020-08-21 11:15:00|11788.6|11787.7|11793.5|11792.9|11793.7|11793|11788.6|11787.7|613
1598008800000|2020-08-21 11:20:00|11793.4|11792.8|11794.9|11794.3|11795.9|11795.2|11792.6|11792|661
1598009100000|2020-08-21 11:25:00|11795|11794.4|11787.5|11786.6|11796|11795.4|11786.5|11785.6|664
1598009400000|2020-08-21 11:30:00|11787.4|11786.5|11783.8|11783.2|11788.4|11787.6|11783.7|11783.1|681
1598009700000|2020-08-21 11:35:00|11784.1|11783.5|11782.4|11781.8|11788.4|11787.8|11780.1|11779.5|889
1598010000000|2020-08-21 11:40:00|11782.6|11782|11785.2|11784.3|11785.9|11785.3|11780.7|11780.1|763
1598010300000|2020-08-21 11:45:00|11785.1|11784.2|11781.4|11780.8|11785.2|11784.3|11780|11779.2|716
1598010600000|2020-08-21 11:50:00|11781.5|11780.9|11780.1|11779.5|11783.1|11782.5|11775.4|11774.7|787
1598010900000|2020-08-21 11:55:00|11779.9|11779.3|11774.9|11774.3|11782.1|11781.5|11772.4|11771.7|775
1598011200000|2020-08-21 12:00:00|11774.7|11774.1|11766.2|11765.6|11776|11775.2|11766.1|11765.5|1114
1598011500000|2020-08-21 12:05:00|11766.3|11765.7|11761.3|11760.4|11766.3|11765.7|11761|11760.1|1083
1598011800000|2020-08-21 12:10:00|11761.2|11760.3|11768.6|11768|11769.6|11769|11760.7|11760|808
1598012100000|2020-08-21 12:15:00|11768.7|11768.1|11769.3|11768.7|11770.2|11769.3|11766|11765.3|713
1598012400000|2020-08-21 12:20:00|11769.2|11768.6|11770.1|11769.5|11773.2|11772.6|11768.5|11767.9|897
1598012700000|2020-08-21 12:25:00|11770.2|11769.6|11769.5|11768.6|11773.3|11772.7|11767.4|11766.8|941
1598013000000|2020-08-21 12:30:00|11769.2|11768.4|11772.5|11771.9|11774.8|11774|11767.2|11766.5|860
1598013300000|2020-08-21 12:35:00|11772.4|11771.8|11772.6|11772|11777.9|11777.3|11772|11771.4|798
1598013600000|2020-08-21 12:40:00|11772.8|11772.2|11775.7|11775.1|11775.7|11775.1|11769.8|11768.9|678
1598013900000|2020-08-21 12:45:00|11775.6|11775|11777.4|11776.8|11778.5|11777.9|11773.6|11773|559
1598014200000|2020-08-21 12:50:00|11777.5|11776.9|11789.3|11788.4|11790.3|11789.6|11776.2|11775.6|825
1598014500000|2020-08-21 12:55:00|11789.2|11788.6|11785.4|11784.8|11789.2|11788.6|11783.1|11782.5|720
1598014800000|2020-08-21 13:00:00|11785.3|11784.7|11781.5|11780.6|11787|11786.4|11781|11780.2|709
1598015100000|2020-08-21 13:05:00|11781.4|11780.8|11774.8|11774.2|11783.6|11783|11771.1|11770.5|893
1598015400000|2020-08-21 13:10:00|11774.7|11774.1|11783.4|11782.8|11785.8|11785.2|11773.3|11772.7|949
1598015700000|2020-08-21 13:15:00|11783.3|11782.7|11785.4|11784.8|11787.7|11787.1|11779.6|11778.8|688
1598016000000|2020-08-21 13:20:00|11785.5|11784.9|11786.3|11785.7|11787.9|11787.3|11783.9|11783.3|690
1598016300000|2020-08-21 13:25:00|11786.4|11785.8|11778.8|11778.2|11786.6|11786|11778.7|11778.1|606
1598016600000|2020-08-21 13:30:00|11778.7|11778.1|11780.6|11779.7|11784.4|11783.8|11778.5|11777.9|857
1598016900000|2020-08-21 13:35:00|11780.1|11779.5|11770.2|11769.3|11781.3|11780.5|11770|11769.3|875
1598017200000|2020-08-21 13:40:00|11770.1|11769.6|11778.5|11777.1|11781.1|11780.5|11769.6|11768.9|971
1598017500000|2020-08-21 13:45:00|11778.4|11777.2|11766.5|11765.6|11778.4|11777.2|11760.1|11759.5|1395
1598017800000|2020-08-21 13:50:00|11766.4|11765.8|11763.5|11762.6|11766.7|11765.8|11755.3|11754.6|1218
1598018100000|2020-08-21 13:55:00|11763.4|11762.5|11762|11761.1|11765.1|11764.3|11755.9|11755.2|1102
1598018400000|2020-08-21 14:00:00|11761.9|11761|11756.7|11756.1|11762.5|11761.6|11754.7|11754.1|994
1598018700000|2020-08-21 14:05:00|11756.6|11756|11757.1|11756.5|11762|11761.4|11754.5|11753.9|886
1598019000000|2020-08-21 14:10:00|11757.2|11756.6|11763.2|11762.6|11764|11763.4|11755.7|11755.1|863
1598019300000|2020-08-21 14:15:00|11762.9|11762.3|11771.8|11771.2|11773|11772.4|11761.6|11761|895
1598019600000|2020-08-21 14:20:00|11771.7|11771.1|11778.9|11778.3|11779.8|11779|11770.3|11769.7|826
1598019900000|2020-08-21 14:25:00|11778.6|11778|11776.9|11776.3|11780.1|11779.4|11775.2|11774.6|730
1598020200000|2020-08-21 14:30:00|11777.3|11776.7|11772|11771.4|11778.1|11777.5|11771.9|11771.3|624
1598020500000|2020-08-21 14:35:00|11771.9|11771.3|11778.4|11777.8|11782.7|11782.1|11771.9|11771.3|767
1598020800000|2020-08-21 14:40:00|11778.5|11777.9|11776.9|11776.3|11778.5|11777.9|11774.6|11774|634
1598021100000|2020-08-21 14:45:00|11776.6|11776|11781.4|11780.8|11787.7|11787.1|11774.1|11773.5|880
1598021400000|2020-08-21 14:50:00|11781.5|11780.9|11779.7|11778.8|11784.5|11783.9|11778.7|11777.9|798
1598021700000|2020-08-21 14:55:00|11779.8|11778.9|11780.1|11779.5|11784.5|11783.8|11778.6|11778|979
1598022000000|2020-08-21 15:00:00|11780|11779.4|11774|11773.4|11782.2|11781.6|11772.2|11771.6|894
1598022300000|2020-08-21 15:05:00|11774.1|11773.5|11774.5|11773.9|11776.3|11775.7|11770.2|11769.6|791
1598022600000|2020-08-21 15:10:00|11774.4|11773.8|11781.2|11780.3|11781.9|11781.1|11774|11773.4|710
1598022900000|2020-08-21 15:15:00|11781.1|11780.2|11778|11777.4|11783.7|11783.1|11778|11777.2|679
1598023200000|2020-08-21 15:20:00|11778.1|11777.5|11780|11779.4|11781.2|11780.6|11777.2|11776.3|549
1598023500000|2020-08-21 15:25:00|11779.9|11779.3|11785|11784.1|11786|11785.2|11779.9|11779.3|624
1598023800000|2020-08-21 15:30:00|11785.1|11784.2|11781|11780.1|11785.1|11784.2|11781|11780.1|661
1598024100000|2020-08-21 15:35:00|11781.1|11780.5|11781.3|11780.7|11781.5|11780.9|11778.4|11777.8|536
1598024400000|2020-08-21 15:40:00|11781.2|11780.6|11779.7|11778.8|11781.7|11781.1|11779.3|11778.6|553
1598024700000|2020-08-21 15:45:00|11779.6|11779|11774.4|11773.8|11779.9|11779.3|11773.6|11773|527
1598025000000|2020-08-21 15:50:00|11774.3|11773.7|11773.4|11772.8|11777.3|11776.7|11773.2|11772.5|542
1598025300000|2020-08-21 15:55:00|11773|11772.4|11774.8|11773.9|11775.2|11774.6|11772.8|11772.2|480
1598025600000|2020-08-21 16:00:00|11774.4|11773.8|11766.7|11765.8|11774.5|11773.9|11766.7|11765.8|562
1598025900000|2020-08-21 16:05:00|11766.8|11765.9|11768.3|11767.7|11769.9|11769.2|11766.4|11765.5|550
1598026200000|2020-08-21 16:10:00|11768.2|11767.6|11767.6|11767|11769.2|11768.6|11766.8|11766.1|406
1598026500000|2020-08-21 16:15:00|11767.5|11766.9|11765|11764.4|11767.8|11767.2|11765|11764.3|450
1598026800000|2020-08-21 16:20:00|11765.2|11764.6|11766.4|11765.8|11767.6|11767|11765.2|11764.6|347
1598027100000|2020-08-21 16:25:00|11766.5|11765.9|11768.8|11768.2|11769|11768.4|11764.3|11763.7|341
1598027400000|2020-08-21 16:30:00|11768.7|11768.1|11769|11768.4|11769.9|11769.2|11767.7|11767.1|472
1598027700000|2020-08-21 16:35:00|11768.7|11768.1|11763|11762.4|11769.3|11768.7|11762|11761.4|498
1598028000000|2020-08-21 16:40:00|11763.1|11762.5|11767.2|11766.6|11767.3|11766.7|11762.3|11761.7|437
1598028300000|2020-08-21 16:45:00|11767.1|11766.5|11773.5|11772.6|11773.6|11773|11766.4|11765.8|553
1598028600000|2020-08-21 16:50:00|11773.3|11772.7|11773.3|11772.7|11774.7|11774.1|11771|11770.4|505
1598028900000|2020-08-21 16:55:00|11773.1|11772.5|11772.8|11772.2|11774.9|11774|11769.6|11769|572
1598029200000|2020-08-21 17:00:00|11772.7|11772.1|11775.4|11774.8|11775.8|11775.1|11770|11769.3|588
1598029500000|2020-08-21 17:05:00|11775.5|11774.9|11777.1|11776.5|11777.5|11776.8|11773.9|11773|402
1598029800000|2020-08-21 17:10:00|11777|11776.4|11776.4|11775.8|11777.5|11776.6|11774.5|11773.9|446
1598030100000|2020-08-21 17:15:00|11776.5|11775.9|11777.7|11777.1|11777.8|11777.2|11776.1|11775.4|419
1598030400000|2020-08-21 17:20:00|11777.8|11777.2|11776.7|11775.8|11778.8|11778.1|11776|11775.4|365
1598030700000|2020-08-21 17:25:00|11776.8|11776.2|11778.3|11777.7|11779|11778.4|11776.7|11776.1|373
1598031000000|2020-08-21 17:30:00|11778.4|11777.8|11779.2|11778.6|11780.1|11779.4|11777.4|11776.8|303
1598031300000|2020-08-21 17:35:00|11779.1|11778.5|11777.9|11777.3|11779.7|11779|11775.8|11775|476
1598031600000|2020-08-21 17:40:00|11778|11777.4|11777.3|11776.7|11779.9|11779.3|11776.2|11775.4|320
1598031900000|2020-08-21 17:45:00|11777.4|11776.8|11779.2|11778.6|11779.3|11778.7|11776.2|11775.4|383
1598032200000|2020-08-21 17:50:00|11779.3|11778.7|11786.1|11785.2|11786.1|11785.3|11778.6|11778|502
1598032500000|2020-08-21 17:55:00|11786|11785.4|11785.2|11784.6|11786.3|11785.7|11781.4|11780.8|489
1598032800000|2020-08-21 18:00:00|11785.3|11784.7|11783.8|11782.9|11786.3|11785.7|11783.4|11782.6|420
1598033100000|2020-08-21 18:05:00|11783.5|11783.2|11783.2|11782.6|11784.3|11783.6|11782.5|11781.8|267
1598033400000|2020-08-21 18:10:00|11782.4|11781.8|11782.6|11782|11782.8|11782.2|11781.1|11780.5|280
1598033700000|2020-08-21 18:15:00|11782.7|11782.1|11785.9|11785.3|11788|11787.3|11782.7|11782.1|458
1598034000000|2020-08-21 18:20:00|11786|11785.4|11787.5|11786.9|11788.1|11787.5|11785.7|11785.1|353
1598034300000|2020-08-21 18:25:00|11787.4|11786.8|11787.2|11786.6|11789|11788.3|11785.7|11785.1|283
1598034600000|2020-08-21 18:30:00|11787.1|11786.5|11787.4|11786.8|11787.9|11787.2|11786.4|11785.7|291
1598034900000|2020-08-21 18:35:00|11787.6|11787|11786.4|11785.8|11788|11787.3|11785.8|11785.2|231
1598035200000|2020-08-21 18:40:00|11786.3|11785.7|11784.3|11783.7|11786.6|11785.9|11784.2|11783.5|246
1598035500000|2020-08-21 18:45:00|11784.2|11783.6|11784.9|11784.3|11785.4|11784.7|11783.9|11783.3|228
1598035800000|2020-08-21 18:50:00|11785.2|11784.6|11789|11788.4|11789.1|11788.5|11785.2|11784.5|264
1598036100000|2020-08-21 18:55:00|11789.3|11788.7|11788.6|11788|11789.5|11788.7|11787.9|11787.3|402
1598036400000|2020-08-21 19:00:00|11788.5|11787.9|11787.8|11786.9|11789.6|11789|11787.1|11786.5|418
1598036700000|2020-08-21 19:05:00|11787.7|11786.8|11789.5|11788.9|11789.5|11788.9|11786|11785.4|458
1598037000000|2020-08-21 19:10:00|11789.7|11789.1|11792.2|11791.6|11793|11792.3|11789.4|11788.7|311
1598037300000|2020-08-21 19:15:00|11792.1|11791.5|11791|11790.4|11793.7|11793.1|11791|11790.3|354
1598037600000|2020-08-21 19:20:00|11791.2|11790.6|11790.7|11790.1|11792.6|11792|11790.3|11789.7|288
1598037900000|2020-08-21 19:25:00|11790.8|11790.2|11788.9|11788.3|11790.9|11790.2|11788.5|11787.7|306
1598038200000|2020-08-21 19:30:00|11789|11788.4|11789.8|11789.2|11790.2|11789.5|11788.4|11787.7|276
1598038500000|2020-08-21 19:35:00|11790.1|11789.4|11788.6|11788|11790.1|11789.4|11788.3|11787.7|207
1598038800000|2020-08-21 19:40:00|11788.7|11788.1|11791.1|11790.5|11791.7|11791|11788.4|11787.8|307
1598039100000|2020-08-21 19:45:00|11791.3|11790.4|11790.5|11789.9|11792.7|11791.9|11790.1|11789.4|287
1598039400000|2020-08-21 19:50:00|11790.6|11790|11791.5|11790.9|11793.2|11792.5|11790.3|11789.7|276
1598039700000|2020-08-21 19:55:00|11791.6|11791|11794.6|11794|11795.7|11795.1|11790.6|11790|425
1598040000000|2020-08-21 20:00:00|11794.5|11793.9|11795.1|11794.2|11797.8|11796.9|11794.5|11793.6|457
1598040300000|2020-08-21 20:05:00|11795|11794.1|11797.2|11796.3|11797.3|11796.4|11794.5|11793.6|284
1598040600000|2020-08-21 20:10:00|11797.5|11796.6|11797.1|11796.2|11798.3|11797.4|11796.3|11795.6|298
1598040900000|2020-08-21 20:15:00|11797.2|11796.3|11797.1|11796.2|11797.7|11796.8|11796|11795.1|185
1598041200000|2020-08-21 20:20:00|11797.2|11796.3|11798.7|11797.8|11799.2|11798.3|11797.1|11796.2|150
1598041500000|2020-08-21 20:25:00|11798.8|11797.9|11797|11796.1|11798.8|11797.9|11795.7|11794.8|204
1598041800000|2020-08-21 20:30:00|11796.8|11795.9|11795.6|11794.7|11797.2|11796.3|11795.1|11794.2|143
1598042100000|2020-08-21 20:35:00|11795.7|11794.8|11797.5|11796.6|11797.7|11796.8|11795.6|11794.7|96
1598042400000|2020-08-21 20:40:00|11797.6|11796.7|11796|11795.1|11797.7|11796.8|11795.6|11794.7|153
1598042700000|2020-08-21 20:45:00|11795.9|11795|11795.9|11795|11797.6|11796.4|11795.6|11794.1|285
1598043000000|2020-08-21 20:50:00|11795.8|11794.9|11797.2|11796.3|11799|11797|11794.7|11792.7|300
1598043300000|2020-08-21 20:55:00|11797.3|11796.4|11797.5|11794.7|11799.7|11797.9|11795.8|11792.6|515
1598212800000|2020-08-23 20:00:00|11782.6|11770.6|11803.8|11791.8|11804.2|11792.2|11782.6|11770.6|3
1598213100000|2020-08-23 20:05:00|11782.6|11770.6|11803.9|11791.9|11803.9|11791.9|11782.6|11770.6|3
1598213400000|2020-08-23 20:10:00|11782.6|11770.6|11782.6|11770.6|11782.6|11770.6|11782.6|11770.6|1
1598213700000|2020-08-23 20:15:00|11784.8|11772.8|11801.8|11789.8|11801.8|11789.8|11784.8|11772.8|6
1598214000000|2020-08-23 20:20:00|11793.3|11781.3|11803.8|11791.8|11804.2|11792.2|11793.3|11781.3|3
1598214300000|2020-08-23 20:25:00|11801.8|11789.8|11802|11790|11807.5|11795.5|11801.8|11789.8|7
1598214600000|2020-08-23 20:30:00|11800.3|11788.4|11807.6|11795.6|11807.6|11796.1|11799.2|11787.2|7
1598214900000|2020-08-23 20:35:00|11801.9|11789.9|11803.5|11791.5|11803.5|11791.5|11801.9|11789.9|2
1598215200000|2020-08-23 20:40:00|11801.8|11789.8|11807.6|11795.6|11807.6|11795.6|11801.8|11789.8|3
1598215500000|2020-08-23 20:45:00|11801.9|11789.9|11801.9|11789.9|11801.9|11789.9|11801.9|11789.9|1
1598215800000|2020-08-23 20:50:00|11802|11790|11802|11790|11802|11790|11802|11790|1
1598216100000|2020-08-23 20:55:00|11802.1|11790.1|11798.9|11790.4|11807.7|11795.7|11797.7|11788.3|19
1598216400000|2020-08-23 21:00:00|11798.8|11789.8|11803.4|11791.4|11806.7|11794.7|11797|11787.5|40
1598216700000|2020-08-23 21:05:00|11798.9|11787.5|11802.2|11791.5|11808.1|11796.1|11796.9|11787.5|135
1598217000000|2020-08-23 21:10:00|11802.1|11791.1|11798.8|11792.8|11806.8|11800.8|11798.3|11790.1|199
1598217300000|2020-08-23 21:15:00|11798.1|11792.1|11798.6|11792.6|11799|11793|11798|11792|66
1598217600000|2020-08-23 21:20:00|11797.9|11791.9|11798.6|11793.8|11801.7|11795.8|11797.9|11791.9|131
1598217900000|2020-08-23 21:25:00|11799.4|11793.4|11801|11795|11804|11798|11798.8|11792.8|124
1598218200000|2020-08-23 21:30:00|11801.2|11795.2|11801.8|11795.8|11803|11797.5|11799.5|11794|164
1598218500000|2020-08-23 21:35:00|11802.2|11796.2|11801.1|11795.3|11802.2|11797.3|11799.5|11794.5|231
1598218800000|2020-08-23 21:40:00|11800.9|11795.2|11799.9|11795.1|11801.5|11797|11798.5|11794.5|239
1598219100000|2020-08-23 21:45:00|11800|11795|11799|11795|11800.9|11796.3|11798.4|11794.1|181
1598219400000|2020-08-23 21:50:00|11798.8|11795.1|11798.5|11794.7|11800.7|11796.9|11797.5|11794.1|198
1598219700000|2020-08-23 21:55:00|11798.4|11794.8|11796|11795.1|11801.5|11795.8|11795.9|11793.9|202
1598220000000|2020-08-23 22:00:00|11795.7|11794.8|11802|11801.1|11803.4|11801.6|11795.7|11794.7|729
1598220300000|2020-08-23 22:05:00|11801.9|11801|11799.4|11798.5|11803.3|11801|11797.9|11796.8|314
1598220600000|2020-08-23 22:10:00|11799.7|11798.8|11796.4|11795.5|11799.9|11799|11795.6|11793.9|256
1598220900000|2020-08-23 22:15:00|11796.3|11795.4|11797.5|11796.6|11798.2|11797.3|11796.2|11795.3|266
1598221200000|2020-08-23 22:20:00|11797.4|11796.5|11799.6|11798.7|11799.9|11799|11796.4|11795.5|226
1598221500000|2020-08-23 22:25:00|11799.9|11799|11800.7|11799.8|11801.1|11800.2|11798.7|11797.8|177
1598221800000|2020-08-23 22:30:00|11800.8|11799.9|11801.4|11800.5|11801.9|11801|11799.4|11798.5|368
1598222100000|2020-08-23 22:35:00|11801.8|11800.9|11797.5|11796.6|11801.8|11800.9|11797|11796.1|372
1598222400000|2020-08-23 22:40:00|11797.4|11796.5|11799.1|11798.2|11800.7|11799.8|11797.1|11796.2|417
1598222700000|2020-08-23 22:45:00|11799.2|11798.3|11797.9|11797|11800.2|11799.2|11797.7|11796.6|258
1598223000000|2020-08-23 22:50:00|11798|11797.1|11798.1|11797.2|11798.7|11797.8|11796.6|11795.8|245
1598223300000|2020-08-23 22:55:00|11798|11797.1|11801.7|11800.8|11802.3|11801.4|11797.8|11796.9|374
1598223600000|2020-08-23 23:00:00|11802.2|11801.3|11802|11801.1|11802.3|11801.4|11800.9|11800|275
1598223900000|2020-08-23 23:05:00|11801.9|11801|11802|11801.1|11802.6|11801.7|11800.6|11799.7|241
1598224200000|2020-08-23 23:10:00|11802.1|11801.2|11802.7|11801.8|11803|11802.1|11800.7|11799.8|234
1598224500000|2020-08-23 23:15:00|11802.5|11801.6|11804.9|11804|11805.2|11804.3|11802.4|11801.5|292
1598224800000|2020-08-23 23:20:00|11804.8|11803.9|11804.6|11803.7|11805.1|11804.2|11803.2|11802.3|190
1598225100000|2020-08-23 23:25:00|11804.8|11803.9|11806.5|11805.6|11807.2|11806.3|11804.8|11803.9|236
1598225400000|2020-08-23 23:30:00|11806.4|11805.5|11804.5|11803.6|11806.4|11805.5|11804.1|11803.2|186
1598225700000|2020-08-23 23:35:00|11804.4|11803.5|11804.5|11803.6|11805|11804.1|11803.3|11802.5|160
1598226000000|2020-08-23 23:40:00|11804.4|11803.5|11803.7|11802.8|11804.4|11803.5|11803.5|11802.6|107
1598226300000|2020-08-23 23:45:00|11803.6|11802.7|11803|11802.1|11803.7|11802.8|11802.4|11801.6|184
1598226600000|2020-08-23 23:50:00|11802.9|11802|11801|11800.1|11803|11802.1|11800.2|11799.4|187
1598226900000|2020-08-23 23:55:00|11800.8|11800.2|11798.6|11797.7|11801|11800.2|11797.1|11796.2|415
1598227200000|2020-08-24 00:00:00|11798.7|11797.8|11791.9|11791.3|11799.8|11799.1|11791.8|11791.1|568
1598227500000|2020-08-24 00:05:00|11792|11791.4|11795.7|11794.8|11796.3|11795.5|11791.1|11790.4|432
1598227800000|2020-08-24 00:10:00|11795.8|11794.9|11796.4|11795.5|11796.6|11795.9|11793.4|11792.7|323
1598228100000|2020-08-24 00:15:00|11796.3|11795.4|11800.1|11799.2|11800.7|11799.8|11795.9|11795.1|337
1598228400000|2020-08-24 00:20:00|11800|11799.1|11798.6|11798|11800.4|11799.7|11797.6|11796.9|273
1598228700000|2020-08-24 00:25:00|11798.8|11797.9|11798.3|11797.4|11799.3|11798.5|11797.4|11796.5|282
1598229000000|2020-08-24 00:30:00|11798.4|11797.5|11797.9|11797.3|11798.6|11797.8|11797.3|11796.5|208
1598229300000|2020-08-24 00:35:00|11798|11797.4|11795.2|11794.3|11798.3|11797.6|11794|11793.2|224
1598229600000|2020-08-24 00:40:00|11795|11794.4|11798.8|11798.2|11799.4|11798.5|11794.9|11794|246
1598229900000|2020-08-24 00:45:00|11798.9|11798.3|11798.3|11797.4|11799.8|11798.9|11797.7|11797|189
1598230200000|2020-08-24 00:50:00|11798.4|11797.8|11797.2|11796.6|11799|11798.2|11796.6|11795.8|388
1598230500000|2020-08-24 00:55:00|11797.3|11796.7|11795.4|11794.5|11797.6|11796.9|11794.9|11794.2|430
1598230800000|2020-08-24 01:00:00|11795.3|11794.4|11794.8|11793.9|11797.8|11796.9|11793.8|11793.1|366
1598231100000|2020-08-24 01:05:00|11794.7|11794.1|11797.7|11796.8|11799|11798.2|11793.8|11793.2|403
1598231400000|2020-08-24 01:10:00|11797.8|11796.9|11799.4|11798.8|11799.9|11799.2|11796.8|11796.1|427
1598231700000|2020-08-24 01:15:00|11799.3|11798.7|11803.3|11802.4|11803.9|11803.1|11799.3|11798.6|426
1598232000000|2020-08-24 01:20:00|11803.4|11802.5|11802.7|11802.1|11804.5|11803.8|11802.2|11801.5|312
1598232300000|2020-08-24 01:25:00|11802.6|11802|11803.9|11803.3|11806.9|11806.1|11802.4|11801.8|363
1598232600000|2020-08-24 01:30:00|11804.1|11803.5|11806.4|11805.5|11806.5|11805.7|11803.3|11802.6|432
1598232900000|2020-08-24 01:35:00|11806.3|11805.4|11805.5|11804.9|11806.4|11805.6|11803.8|11803.1|277
1598233200000|2020-08-24 01:40:00|11805.6|11804.6|11802.4|11801.5|11806.1|11805.4|11802.2|11801.5|365
1598233500000|2020-08-24 01:45:00|11802.3|11801.4|11801.3|11800.4|11803.4|11802.8|11800.1|11799.5|306
1598233800000|2020-08-24 01:50:00|11801.4|11800.5|11802.4|11801.5|11802.9|11802.2|11800.7|11800|313
1598234100000|2020-08-24 01:55:00|11802.5|11801.6|11802.8|11801.9|11803.3|11802.7|11802.1|11801.4|192
1598234400000|2020-08-24 02:00:00|11802.7|11801.8|11803.1|11802.5|11803.9|11803.2|11801.6|11800.8|325
1598234700000|2020-08-24 02:05:00|11803.2|11802.6|11802.2|11801.3|11803.4|11802.7|11800.9|11800.1|305
1598235000000|2020-08-24 02:10:00|11801.8|11801.2|11804.9|11804|11805|11804.4|11801.6|11800.9|317
1598235300000|2020-08-24 02:15:00|11804.8|11803.9|11802.5|11801.9|11804.9|11804|11801.3|11800.6|257
1598235600000|2020-08-24 02:20:00|11802.6|11802|11802|11801.1|11803.3|11802.5|11801.4|11800.8|239
1598235900000|2020-08-24 02:25:00|11802.1|11801.2|11802.3|11801.4|11802.6|11801.8|11801.2|11800.6|195
1598236200000|2020-08-24 02:30:00|11802.4|11801.5|11803.1|11802.2|11803.4|11802.6|11801.8|11801.1|220
1598236500000|2020-08-24 02:35:00|11803.2|11802.3|11799.3|11798.4|11803.2|11802.3|11799.1|11798.4|233
1598236800000|2020-08-24 02:40:00|11799.2|11798.3|11799.8|11798.9|11800.4|11799.6|11798.1|11797.3|198
1598237100000|2020-08-24 02:45:00|11799.7|11798.8|11796.8|11795.9|11799.8|11799.1|11796.6|11795.8|236
1598237400000|2020-08-24 02:50:00|11796.9|11796.2|11793.2|11792.3|11797|11796.2|11792.2|11791.3|323
1598237700000|2020-08-24 02:55:00|11793.4|11792.5|11791.8|11790.9|11793.8|11793|11791.1|11790.3|404
1598238000000|2020-08-24 03:00:00|11791.9|11791|11794|11793.1|11794.2|11793.5|11791.5|11790.8|296
1598238300000|2020-08-24 03:05:00|11794.1|11793.2|11793.8|11792.9|11795.4|11794.7|11793|11792.3|338
1598238600000|2020-08-24 03:10:00|11793.9|11793|11794.5|11793.6|11795.8|11795.1|11793.4|11792.7|219
1598238900000|2020-08-24 03:15:00|11794.6|11793.7|11793.5|11792.9|11795.8|11795.1|11793.3|11792.7|257
1598239200000|2020-08-24 03:20:00|11793.7|11792.8|11793.7|11793.1|11794.8|11794|11793.4|11792.6|191
1598239500000|2020-08-24 03:25:00|11793.6|11793|11793.2|11792.3|11793.9|11793.3|11792.4|11791.7|140
1598239800000|2020-08-24 03:30:00|11793.1|11792.5|11791.3|11790.4|11793.3|11792.6|11791.2|11790.4|210
1598240100000|2020-08-24 03:35:00|11791.2|11790.6|11789.4|11788.5|11791.2|11790.6|11789.1|11788.4|215
1598240400000|2020-08-24 03:40:00|11789.3|11788.4|11785.4|11784.8|11789.7|11789|11785|11784.2|342
1598240700000|2020-08-24 03:45:00|11785.3|11784.7|11789.3|11788.4|11789.9|11789.1|11785|11784.3|331
1598241000000|2020-08-24 03:50:00|11789.2|11788.6|11789.7|11789.1|11790.4|11789.6|11788.1|11787.3|245
1598241300000|2020-08-24 03:55:00|11789.8|11789.2|11788.4|11787.5|11790.2|11789.5|11787.8|11787.1|312
1598241600000|2020-08-24 04:00:00|11788.3|11787.4|11788.9|11788.3|11789.4|11788.7|11787.7|11787.1|233
1598241900000|2020-08-24 04:05:00|11789|11788.4|11790.7|11789.8|11791.2|11790.6|11788.8|11788.2|212
1598242200000|2020-08-24 04:10:00|11790.6|11790|11791|11790.4|11792.5|11791.9|11790.2|11789.4|214
1598242500000|2020-08-24 04:15:00|11791.1|11790.5|11791|11790.4|11791.5|11790.7|11790.6|11790|149
1598242800000|2020-08-24 04:20:00|11791.1|11790.2|11790.5|11789.9|11791.8|11791.2|11790.4|11789.7|164
1598243100000|2020-08-24 04:25:00|11790.7|11790.1|11792.4|11791.5|11792.8|11792.1|11790.5|11789.8|166
1598243400000|2020-08-24 04:30:00|11792.2|11791.6|11792.6|11792|11794.1|11793.5|11792.2|11791.5|199
1598243700000|2020-08-24 04:35:00|11792.8|11792.2|11794.7|11794.1|11795.3|11794.6|11792.8|11792.2|148
1598244000000|2020-08-24 04:40:00|11794.6|11794|11794|11793.4|11794.9|11794|11793.1|11792.4|255
1598244300000|2020-08-24 04:45:00|11794.1|11793.2|11793.8|11793.2|11794.6|11793.9|11793.7|11793|182
1598244600000|2020-08-24 04:50:00|11793.7|11793.1|11792|11791.4|11794|11793.3|11791.7|11791.1|153
1598244900000|2020-08-24 04:55:00|11791.8|11791.2|11794.9|11794.3|11794.9|11794.3|11791.4|11790.7|249
1598245200000|2020-08-24 05:00:00|11794.8|11794.2|11793.8|11793.2|11795.8|11795.2|11793.7|11793.1|198
1598245500000|2020-08-24 05:05:00|11793.9|11793.3|11794.9|11794.3|11795.5|11794.9|11793.1|11792.5|186
1598245800000|2020-08-24 05:10:00|11794.8|11794.2|11792.3|11791.4|11795.4|11794.7|11791.4|11790.7|257
1598246100000|2020-08-24 05:15:00|11792.4|11791.5|11793.3|11792.7|11793.4|11792.7|11791.6|11790.9|209
1598246400000|2020-08-24 05:20:00|11793.2|11792.6|11794.3|11793.7|11794.6|11794|11793.2|11792.6|106
1598246700000|2020-08-24 05:25:00|11794.2|11793.6|11794.8|11794.2|11795|11794.2|11793.4|11792.8|102
1598247000000|2020-08-24 05:30:00|11795|11794.4|11797.2|11796.6|11799|11798.4|11794.7|11794|266
1598247300000|2020-08-24 05:35:00|11797.4|11796.5|11798.6|11798|11799.9|11799.2|11797.2|11796.4|324
1598247600000|2020-08-24 05:40:00|11798.5|11797.9|11798.7|11798.1|11799.9|11799.2|11798.5|11797.7|320
1598247900000|2020-08-24 05:45:00|11798.8|11798.2|11797.9|11797|11799.4|11798.5|11797.6|11797|332
1598248200000|2020-08-24 05:50:00|11797.8|11796.9|11800.1|11799.5|11800.2|11799.6|11797.6|11796.9|235
1598248500000|2020-08-24 05:55:00|11800|11799.4|11804.3|11803.4|11804.4|11803.6|11799.9|11799.3|372
1598248800000|2020-08-24 06:00:00|11804.2|11803.3|11801.5|11800.6|11805.8|11804.9|11801.2|11800.4|586
1598249100000|2020-08-24 06:05:00|11801.4|11800.5|11803.5|11802.6|11803.9|11803.2|11800.9|11800.3|379
1598249400000|2020-08-24 06:10:00|11803.3|11802.7|11799.8|11799.2|11804|11803.2|11799.8|11799|378
1598249700000|2020-08-24 06:15:00|11800|11799.4|11797.8|11797.2|11800.3|11799.7|11796.4|11795.7|369
1598250000000|2020-08-24 06:20:00|11797.7|11797.1|11795.7|11795.1|11799.4|11798.7|11795.7|11795.1|488
1598250300000|2020-08-24 06:25:00|11795.8|11795.2|11802.6|11802|11803.5|11802.8|11795.1|11794.5|551
1598250600000|2020-08-24 06:30:00|11802.5|11801.9|11798.8|11798.2|11804.4|11803.6|11798.2|11797.6|525
1598250900000|2020-08-24 06:35:00|11798.7|11798.1|11799.2|11798.6|11800.7|11800.1|11796.9|11796.1|306
1598251200000|2020-08-24 06:40:00|11799.3|11798.7|11802.8|11801.9|11804.2|11803.6|11798.2|11797.4|487
1598251500000|2020-08-24 06:45:00|11802.9|11802|11803.6|11803|11805.3|11804.7|11802.4|11801.8|462
1598251800000|2020-08-24 06:50:00|11803.7|11803.1|11802.3|11801.7|11804.4|11803.6|11801.7|11801|390
1598252100000|2020-08-24 06:55:00|11802.2|11801.6|11806.5|11805.6|11809.3|11808.7|11802.2|11801.5|539
1598252400000|2020-08-24 07:00:00|11806.6|11805.7|11807.7|11807.1|11812.7|11812.1|11806.5|11805.7|1004
1598252700000|2020-08-24 07:05:00|11807.9|11807.3|11811.1|11810.5|11812.2|11811.6|11806.6|11806|547
1598253000000|2020-08-24 07:10:00|11811|11810.4|11812.7|11812.1|11814.7|11814.1|11809.3|11808.4|635
1598253300000|2020-08-24 07:15:00|11812.9|11812.3|11808.2|11807.6|11814|11813.2|11807.3|11806.6|573
1598253600000|2020-08-24 07:20:00|11808.1|11807.5|11807.1|11806.5|11808.9|11808.2|11806.9|11806.3|425
1598253900000|2020-08-24 07:25:00|11807.3|11806.7|11805.2|11804.6|11809.1|11808.5|11804.1|11803.4|629
1598254200000|2020-08-24 07:30:00|11805.5|11804.9|11812.8|11812.2|11814.8|11814.2|11805.4|11804.5|593
1598254500000|2020-08-24 07:35:00|11812.7|11812.1|11808.4|11807.8|11815.7|11815.1|11808.4|11807.8|610
1598254800000|2020-08-24 07:40:00|11808.5|11807.9|11809|11808.1|11809.5|11808.8|11803.5|11802.8|549
1598255100000|2020-08-24 07:45:00|11809.2|11808.3|11811.7|11810.8|11814.2|11813.4|11807.3|11806.7|658
1598255400000|2020-08-24 07:50:00|11811.8|11811.2|11814.1|11813.5|11815.3|11814.7|11811.5|11810.8|518
1598255700000|2020-08-24 07:55:00|11814|11813.4|11814.5|11813.6|11815.5|11814.9|11813|11812.4|624
1598256000000|2020-08-24 08:00:00|11814.4|11813.8|11816.1|11815.5|11818|11817.4|11814.2|11813.6|576
1598256300000|2020-08-24 08:05:00|11816.2|11815.6|11813.7|11813.1|11817.7|11817.1|11813|11812.2|506
1598256600000|2020-08-24 08:10:00|11813.8|11813.2|11812.5|11811.9|11814.3|11813.7|11811.4|11810.8|426
1598256900000|2020-08-24 08:15:00|11812.6|11812|11811.5|11810.9|11815|11814.3|11809|11808.4|476
1598257200000|2020-08-24 08:20:00|11811.4|11810.8|11815.1|11814.5|11815.2|11814.6|11811|11810.2|532
1598257500000|2020-08-24 08:25:00|11815|11814.4|11814.9|11814.3|11818.2|11817.6|11814.7|11814|527
1598257800000|2020-08-24 08:30:00|11815|11814.4|11812.9|11812.3|11815.1|11814.4|11811.7|11811.1|592
1598258100000|2020-08-24 08:35:00|11812.8|11812.2|11818.1|11817.5|11819.9|11819.3|11812.5|11811.9|644
1598258400000|2020-08-24 08:40:00|11818.4|11817.8|11816|11815.4|11819.6|11819|11815.6|11815|597
1598258700000|2020-08-24 08:45:00|11816.1|11815.5|11824.1|11823.5|11825.4|11824.6|11815.7|11815.1|598
1598259000000|2020-08-24 08:50:00|11824.2|11823.6|11824.5|11823.9|11825.4|11824.8|11822.4|11821.8|732
1598259300000|2020-08-24 08:55:00|11824.4|11823.8|11822.6|11821.7|11824.7|11824.1|11822|11821.3|635
1598259600000|2020-08-24 09:00:00|11822.4|11821.8|11824.5|11823.9|11825.2|11824.6|11822.3|11821.7|569
1598259900000|2020-08-24 09:05:00|11824.4|11823.8|11823.7|11823.1|11825.2|11824.5|11822.4|11821.8|429
1598260200000|2020-08-24 09:10:00|11823.9|11823.3|11822|11821.4|11825.6|11824.9|11821.9|11821.3|385
1598260500000|2020-08-24 09:15:00|11822.1|11821.5|11829.7|11829.1|11831.7|11830.9|11822|11821.4|579
1598260800000|2020-08-24 09:20:00|11829.6|11829|11828.8|11828.2|11831.7|11831.1|11828.2|11827.6|483
1598261100000|2020-08-24 09:25:00|11828.6|11828|11830.4|11829.8|11830.8|11830.2|11827.3|11826.7|513
1598261400000|2020-08-24 09:30:00|11830.3|11829.7|11829.6|11828.7|11831.3|11830.6|11827.5|11826.7|454
1598261700000|2020-08-24 09:35:00|11829.4|11828.8|11832.9|11832|11832.9|11832.2|11829.1|11828.4|456
1598262000000|2020-08-24 09:40:00|11832.8|11832.2|11837.9|11837.3|11840.3|11839.6|11832.8|11831.9|769
1598262300000|2020-08-24 09:45:00|11838|11837.4|11836.5|11835.9|11838.9|11838.3|11835.8|11835.2|447
1598262600000|2020-08-24 09:50:00|11836.4|11835.8|11837.2|11836.6|11837.4|11836.8|11835.2|11834.6|420
1598262900000|2020-08-24 09:55:00|11837.1|11836.5|11833.8|11833.2|11837.2|11836.6|11833.4|11832.6|418
1598263200000|2020-08-24 10:00:00|11833.7|11833.1|11832.5|11831.9|11835.1|11834.5|11832.4|11831.8|446
1598263500000|2020-08-24 10:05:00|11832.6|11832|11834.6|11834|11837.7|11837.1|11832.6|11832|393
1598263800000|2020-08-24 10:10:00|11834.4|11833.8|11833.9|11833.3|11837.2|11836.5|11833.4|11832.8|413
1598264100000|2020-08-24 10:15:00|11833.8|11833.2|11834.8|11834.2|11834.9|11834.3|11833|11832.4|346
1598264400000|2020-08-24 10:20:00|11834.5|11833.9|11834.7|11834.1|11837|11836.4|11832.9|11832.3|341
1598264700000|2020-08-24 10:25:00|11834.6|11834|11838.3|11837.4|11838.7|11838.1|11834.1|11833.5|366
1598265000000|2020-08-24 10:30:00|11838.1|11837.5|11840.5|11839.9|11840.7|11839.9|11837.4|11836.6|385
1598265300000|2020-08-24 10:35:00|11840.4|11839.8|11839.1|11838.5|11844.7|11843.8|11839|11838.4|529
1598265600000|2020-08-24 10:40:00|11839.2|11838.6|11830.9|11830.3|11839.2|11838.6|11829.3|11828.7|498
1598265900000|2020-08-24 10:45:00|11831.1|11830.2|11829.4|11828.8|11831.1|11830.3|11828.1|11827.5|460
1598266200000|2020-08-24 10:50:00|11829.5|11828.9|11832.8|11832.2|11833.9|11833|11828.4|11827.8|440
1598266500000|2020-08-24 10:55:00|11832.7|11832.1|11832.5|11831.9|11835.5|11834.9|11832.1|11831.5|397
1598266800000|2020-08-24 11:00:00|11832.7|11832.1|11829.8|11829.2|11832.9|11832.3|11828.5|11827.9|513
1598267100000|2020-08-24 11:05:00|11829.7|11829.1|11837.4|11836.8|11837.6|11837|11829.3|11828.7|463
1598267400000|2020-08-24 11:10:00|11837.1|11836.5|11840.4|11839.8|11841.3|11840.7|11836.3|11835.7|516
1598267700000|2020-08-24 11:15:00|11840.5|11839.6|11841.4|11840.8|11842.7|11842.1|11838.5|11837.9|474
1598268000000|2020-08-24 11:20:00|11841.3|11840.7|11841.7|11841.1|11843.3|11842.7|11840.4|11839.7|464
1598268300000|2020-08-24 11:25:00|11841.6|11841|11840.7|11840.1|11842.7|11842.1|11840.4|11839.7|453
1598268600000|2020-08-24 11:30:00|11840.8|11840.2|11838.9|11838.3|11842.8|11842.2|11838.5|11837.9|451
1598268900000|2020-08-24 11:35:00|11839|11838.4|11838|11837.1|11840.1|11839.5|11836.9|11836.3|428
1598269200000|2020-08-24 11:40:00|11837.7|11837.2|11837.5|11836.9|11840|11839.4|11837.1|11836.3|441
1598269500000|2020-08-24 11:45:00|11837.4|11836.8|11838.3|11837.7|11838.7|11838.1|11837|11836.3|426
1598269800000|2020-08-24 11:50:00|11838.4|11837.8|11843.3|11842.7|11843.3|11842.7|11838.3|11837.7|479
1598270100000|2020-08-24 11:55:00|11843.7|11843.1|11843.5|11842.9|11846.6|11845.8|11841.9|11841.2|525
1598270400000|2020-08-24 12:00:00|11844|11843.4|11847.3|11846.7|11848.8|11847.9|11842.6|11841.9|624
1598270700000|2020-08-24 12:05:00|11847.4|11846.8|11847|11846.1|11850|11849.4|11846.4|11845.8|574
1598271000000|2020-08-24 12:10:00|11846.8|11846.2|11846.5|11845.9|11847|11846.4|11844.8|11844.1|447
1598271300000|2020-08-24 12:15:00|11846.6|11846|11848.8|11848.2|11849.4|11848.7|11846.6|11846|540
1598271600000|2020-08-24 12:20:00|11848.7|11848.1|11842.6|11841.7|11848.7|11848.1|11842.6|11841.7|543
1598271900000|2020-08-24 12:25:00|11842.7|11841.8|11842.7|11842.1|11844.5|11843.9|11841|11840.4|376
1598272200000|2020-08-24 12:30:00|11842.5|11841.9|11836.7|11836.1|11843.3|11842.7|11836.2|11835.4|614
1598272500000|2020-08-24 12:35:00|11836.6|11836|11835.7|11835.1|11838.6|11838|11835.2|11834.5|604
1598272800000|2020-08-24 12:40:00|11835.8|11835.2|11836.8|11836.2|11838|11837.4|11833.3|11832.7|506
1598273100000|2020-08-24 12:45:00|11836.7|11836.1|11840.4|11839.8|11842.8|11842.2|11834.9|11834.2|563
1598273400000|2020-08-24 12:50:00|11840.5|11839.9|11842.8|11842.2|11843.9|11843.3|11840|11839.3|668
1598273700000|2020-08-24 12:55:00|11842.9|11842.3|11842.5|11841.9|11845.2|11844.6|11842.3|11841.6|552
1598274000000|2020-08-24 13:00:00|11842.8|11842.2|11842.3|11841.7|11845.1|11844.4|11841.1|11840.5|556
1598274300000|2020-08-24 13:05:00|11842.4|11841.8|11837.9|11837|11845.3|11844.7|11837.7|11836.9|603
1598274600000|2020-08-24 13:10:00|11838.1|11837.3|11837.5|11836.9|11839.7|11838.9|11836.4|11835.8|528
1598274900000|2020-08-24 13:15:00|11837.6|11837|11840.6|11840|11840.9|11840.2|11837.3|11836.6|536
1598275200000|2020-08-24 13:20:00|11840.7|11840.1|11841.3|11840.4|11843.3|11842.7|11837.8|11837.2|533
1598275500000|2020-08-24 13:25:00|11841.2|11840.6|11839.1|11838.5|11842|11841.3|11839.1|11838.5|409
1598275800000|2020-08-24 13:30:00|11839.2|11838.6|11832.7|11832.1|11839.3|11838.7|11832.1|11831.5|738
1598276100000|2020-08-24 13:35:00|11832.6|11832|11833.2|11832.6|11834.6|11834|11829.7|11829|702
1598276400000|2020-08-24 13:40:00|11833.1|11832.5|11830.7|11830.1|11833.1|11832.5|11828.2|11827.6|755
1598276700000|2020-08-24 13:45:00|11830.8|11830.2|11838.4|11837.8|11838.5|11837.9|11830.5|11829.9|805
1598277000000|2020-08-24 13:50:00|11838.1|11837.5|11829.3|11828.7|11838.5|11837.9|11829.3|11828.7|757
1598277300000|2020-08-24 13:55:00|11829.4|11828.8|11826.1|11825.5|11832.9|11832.3|11825.7|11824.9|953
1598277600000|2020-08-24 14:00:00|11826.3|11825.7|11826.5|11825.9|11827.4|11826.8|11822.5|11821.9|865
1598277900000|2020-08-24 14:05:00|11826.4|11825.8|11826.5|11825.9|11828.5|11827.9|11825|11824.3|735
1598278200000|2020-08-24 14:10:00|11826.4|11825.8|11826.6|11825.7|11828.5|11827.9|11822|11821.1|744
1598278500000|2020-08-24 14:15:00|11826.5|11825.9|11822.7|11822.1|11826.7|11826.1|11821|11820.4|670
1598278800000|2020-08-24 14:20:00|11823.1|11822.5|11824|11823.4|11825.7|11825.1|11820.7|11820.1|762
1598279100000|2020-08-24 14:25:00|11823.9|11823.3|11820.8|11820.2|11824.6|11824|11820.1|11819.4|676
1598279400000|2020-08-24 14:30:00|11820.9|11820.3|11820|11819.4|11822.2|11821.6|11819|11818.4|685
1598279700000|2020-08-24 14:35:00|11819.9|11819.3|11821.1|11820.5|11821.6|11821|11815.5|11814.9|806
1598280000000|2020-08-24 14:40:00|11821|11820.4|11819.5|11818.9|11825.3|11824.4|11817.7|11817|830
1598280300000|2020-08-24 14:45:00|11819.4|11818.8|11819.3|11818.4|11821.1|11820.3|11816.8|11816.2|722
1598280600000|2020-08-24 14:50:00|11819.2|11818.6|11823.6|11823|11827.5|11826.6|11817|11816.3|1055
1598280900000|2020-08-24 14:55:00|11823.7|11823.1|11813.7|11813.1|11823.9|11823.3|11811.4|11810.5|1099
1598281200000|2020-08-24 15:00:00|11813.6|11813|11808.5|11807.9|11814.9|11814.3|11808.5|11807.9|910
1598281500000|2020-08-24 15:05:00|11808.6|11808|11805.6|11805|11811.1|11810.5|11805.5|11804.9|700
1598281800000|2020-08-24 15:10:00|11805.7|11805.1|11801.4|11800.8|11807.2|11806.6|11800.7|11800.1|897
1598282100000|2020-08-24 15:15:00|11801.6|11801|11802.4|11801.8|11806.2|11805.4|11800.5|11799.8|726
1598282400000|2020-08-24 15:20:00|11802.1|11801.5|11799.2|11798.3|11804.1|11803.4|11798.3|11797.5|763
1598282700000|2020-08-24 15:25:00|11799.1|11798.6|11798|11797.4|11800.2|11799.4|11792.9|11792.3|810
1598283000000|2020-08-24 15:30:00|11798.2|11797.6|11801.1|11800.5|11801.8|11801.2|11797.5|11796.9|695
1598283300000|2020-08-24 15:35:00|11801.3|11800.7|11802.1|11801.5|11803.2|11802.6|11800.4|11799.8|633
1598283600000|2020-08-24 15:40:00|11802.2|11801.6|11802.6|11802|11803.8|11803.2|11800.7|11800.1|529
1598283900000|2020-08-24 15:45:00|11802.5|11801.9|11801.8|11801.2|11803.7|11803|11801.2|11800.6|444
1598284200000|2020-08-24 15:50:00|11801.7|11801.1|11803.1|11802.5|11804.2|11803.6|11800.9|11800|466
1598284500000|2020-08-24 15:55:00|11803.2|11802.6|11803.4|11802.8|11804.2|11803.6|11799.9|11799.2|503
1598284800000|2020-08-24 16:00:00|11803.2|11802.6|11803.1|11802.5|11803.3|11802.6|11796.2|11795.6|623
1598285100000|2020-08-24 16:05:00|11803.2|11802.3|11803.2|11802.6|11803.7|11802.9|11801.2|11800.4|521
1598285400000|2020-08-24 16:10:00|11803.3|11802.7|11806.1|11805.5|11807|11806.4|11802.5|11801.8|525
1598285700000|2020-08-24 16:15:00|11806.2|11805.6|11805.5|11804.9|11806.6|11806|11804.6|11804|417
1598286000000|2020-08-24 16:20:00|11805.6|11805|11805.5|11804.9|11807|11806.2|11805|11804.4|364
1598286300000|2020-08-24 16:25:00|11805.6|11805|11802.5|11801.9|11805.6|11805|11800.5|11799.9|416
1598286600000|2020-08-24 16:30:00|11802.7|11802.1|11798.6|11798|11802.9|11802.3|11797.9|11797.2|447
1598286900000|2020-08-24 16:35:00|11798.8|11798.2|11799.9|11799|11801.3|11800.7|11798.6|11798|437
1598287200000|2020-08-24 16:40:00|11799.6|11798.8|11795.1|11794.2|11800.7|11799.8|11791.8|11791.2|554
1598287500000|2020-08-24 16:45:00|11795.2|11794.3|11798|11797.4|11798.2|11797.6|11794.3|11793.6|405
1598287800000|2020-08-24 16:50:00|11797.9|11797.3|11799.4|11798.8|11799.7|11799.1|11797.1|11796.5|392
1598288100000|2020-08-24 16:55:00|11799.1|11798.5|11800|11799.1|11800.3|11799.7|11796.9|11796.3|421
1598288400000|2020-08-24 17:00:00|11799.7|11799|11803.2|11802.3|11805.9|11805.3|11799.6|11799|498
1598288700000|2020-08-24 17:05:00|11803.1|11802.5|11802.5|11801.9|11803.7|11802.9|11801.5|11800.7|377
1598289000000|2020-08-24 17:10:00|11802.4|11801.8|11801.4|11800.8|11802.6|11802|11799.6|11799|427
1598289300000|2020-08-24 17:15:00|11801.3|11800.7|11797.4|11796.8|11802.3|11801.7|11797.1|11796.3|449
1598289600000|2020-08-24 17:20:00|11797.5|11796.9|11798.7|11798.1|11798.8|11798.2|11795.5|11794.9|315
1598289900000|2020-08-24 17:25:00|11799|11798.4|11802.3|11801.7|11802.4|11801.8|11799|11798.4|384
1598290200000|2020-08-24 17:30:00|11802.2|11801.6|11798.4|11797.8|11802.3|11801.6|11798.4|11797.8|553
1598290500000|2020-08-24 17:35:00|11798.5|11797.9|11798.6|11798|11799.4|11798.6|11797.5|11796.9|387
1598290800000|2020-08-24 17:40:00|11798.7|11798.1|11796.5|11795.9|11799.3|11798.7|11796.4|11795.7|465
1598291100000|2020-08-24 17:45:00|11796.7|11795.8|11795.4|11794.8|11797.1|11796.4|11793.8|11793.1|574
1598291400000|2020-08-24 17:50:00|11795.1|11794.5|11798.1|11797.5|11798.6|11798|11794.8|11794.1|417
1598291700000|2020-08-24 17:55:00|11798|11797.4|11798|11797.4|11799.1|11798.4|11796.8|11796.2|514
1598292000000|2020-08-24 18:00:00|11797.9|11797.3|11798.2|11797.3|11799.9|11799.3|11797.2|11796.4|360
1598292300000|2020-08-24 18:05:00|11798.1|11797.2|11796.2|11795.3|11798.7|11797.9|11796|11795.3|191
1598292600000|2020-08-24 18:10:00|11796.1|11795.2|11798.3|11797.4|11798.8|11798.2|11795.9|11795.2|271
1598292900000|2020-08-24 18:15:00|11798.2|11797.3|11798.2|11797.3|11799.1|11798.5|11797.7|11797.1|311
1598293200000|2020-08-24 18:20:00|11798.1|11797.2|11795|11794.4|11798.2|11797.3|11794.9|11794.2|307
1598293500000|2020-08-24 18:25:00|11794.9|11794.3|11797.6|11796.7|11797.6|11796.8|11794.6|11793.9|334
1598293800000|2020-08-24 18:30:00|11797.4|11796.8|11797.2|11796.3|11799.5|11798.8|11796.1|11795.5|316
1598294100000|2020-08-24 18:35:00|11797.1|11796.2|11795.8|11795.2|11798.1|11797.3|11795|11794.2|396
1598294400000|2020-08-24 18:40:00|11795.9|11795.3|11797.4|11796.5|11797.4|11796.7|11794.5|11793.9|342
1598294700000|2020-08-24 18:45:00|11797.3|11796.4|11795.3|11794.7|11797.9|11797.1|11795|11794.4|313
1598295000000|2020-08-24 18:50:00|11795.4|11794.8|11793.3|11792.7|11795.4|11794.8|11793.2|11792.6|329
1598295300000|2020-08-24 18:55:00|11793.2|11792.6|11792.3|11791.7|11794.8|11794.2|11792.1|11791.5|439
1598295600000|2020-08-24 19:00:00|11792.4|11791.8|11790.4|11789.8|11793|11792.4|11790|11789.4|418
1598295900000|2020-08-24 19:05:00|11790.3|11789.7|11789.3|11788.7|11790.5|11789.9|11788.1|11787.5|377
1598296200000|2020-08-24 19:10:00|11789.2|11788.6|11788.4|11787.5|11789.5|11788.7|11788.2|11787.3|355
1598296500000|2020-08-24 19:15:00|11788.5|11787.6|11788.1|11787.2|11789.3|11788.6|11786.3|11785.5|329
1598296800000|2020-08-24 19:20:00|11788|11787.1|11792|11791.4|11792.2|11791.4|11787.8|11787.1|402
1598297100000|2020-08-24 19:25:00|11792.1|11791.5|11791.4|11790.5|11792.2|11791.5|11790.6|11789.7|264
1598297400000|2020-08-24 19:30:00|11791.2|11790.3|11790.8|11789.9|11791.3|11790.7|11790.1|11789.4|303
1598297700000|2020-08-24 19:35:00|11790.9|11790|11788.7|11788.1|11793.4|11792.6|11788.3|11787.7|395
1598298000000|2020-08-24 19:40:00|11788.6|11788|11785.6|11784.7|11789|11788.3|11785.3|11784.7|343
1598298300000|2020-08-24 19:45:00|11785.5|11785|11786.7|11786.1|11786.7|11786.1|11784.7|11783.8|380
1598298600000|2020-08-24 19:50:00|11786.6|11786|11788.6|11788|11790.3|11789.6|11786.6|11786|350
1598298900000|2020-08-24 19:55:00|11788.7|11788.1|11792.3|11791.7|11792.7|11791.8|11788.4|11787.7|407
1598299200000|2020-08-24 20:00:00|11792.4|11791.8|11790.3|11789.4|11792.4|11791.8|11789.3|11788.4|296
1598299500000|2020-08-24 20:05:00|11790.4|11789.5|11791.1|11790.2|11791.7|11790.8|11790.3|11789.4|188
1598299800000|2020-08-24 20:10:00|11790.9|11790|11786.8|11786.2|11790.9|11790|11786.8|11786|279
1598300100000|2020-08-24 20:15:00|11786.9|11786|11786.8|11785.9|11787.3|11786.6|11786.5|11785.6|148
1598300400000|2020-08-24 20:20:00|11786.7|11785.8|11788.2|11787.3|11788.2|11787.3|11786.2|11785.3|111
1598300700000|2020-08-24 20:25:00|11788.1|11787.5|11787.7|11786.8|11788.7|11787.9|11787.7|11786.8|150
1598301000000|2020-08-24 20:30:00|11787.8|11786.9|11786|11785.1|11788.1|11787.2|11785.6|11784.7|150
1598301300000|2020-08-24 20:35:00|11786.1|11785.2|11788.6|11787.7|11788.7|11787.8|11785.6|11784.7|134
1598301600000|2020-08-24 20:40:00|11788.5|11787.6|11786.5|11785.6|11788.5|11787.6|11786.5|11785.6|125
1598301900000|2020-08-24 20:45:00|11786.6|11785.7|11786.7|11785.8|11788.1|11787.2|11786.3|11785.4|182
1598302200000|2020-08-24 20:50:00|11786.6|11785.7|11788.3|11787.4|11788.5|11787.6|11786.2|11785.3|156
1598302500000|2020-08-24 20:55:00|11788.4|11787.5|11788.7|11787.3|11788.7|11787.6|11786.6|11785.6|272
1598302800000|2020-08-24 21:00:00|11791.4|11786.8|11793.8|11790.1|11794.9|11790.4|11791|11785|91
1598303100000|2020-08-24 21:05:00|11793.5|11790|11792|11786|11793.8|11791.2|11791.1|11785.2|159
1598303400000|2020-08-24 21:10:00|11791.6|11785.6|11792.3|11787.8|11794.8|11789.2|11788.1|11784.6|303
1598303700000|2020-08-24 21:15:00|11792.4|11787.9|11792.2|11786.2|11795.4|11792.5|11789.1|11785.6|491
1598304000000|2020-08-24 21:20:00|11792.1|11786.1|11791.2|11788.1|11794.3|11788.3|11791.2|11785.7|184
1598304300000|2020-08-24 21:25:00|11792|11788.3|11792.4|11787.9|11793.1|11788.8|11789.7|11785.9|190
1598304600000|2020-08-24 21:30:00|11792.3|11787.8|11791.7|11788.9|11793.2|11789.3|11791.1|11787.6|332
1598304900000|2020-08-24 21:35:00|11791.8|11789|11793.9|11787.9|11794.8|11790.6|11791.1|11787.7|375
1598305200000|2020-08-24 21:40:00|11794|11788|11793.7|11787.7|11794.8|11789|11792.3|11787.4|279
1598305500000|2020-08-24 21:45:00|11793.8|11787.8|11792.8|11786.8|11794.3|11788.5|11791.8|11786|402
1598305800000|2020-08-24 21:50:00|11792.9|11786.9|11793.1|11787.7|11793.8|11787.8|11791.8|11786.8|277
1598306100000|2020-08-24 21:55:00|11793.2|11787.4|11793.6|11787.6|11794.1|11788.4|11791.7|11786.6|350
1598306400000|2020-08-24 22:00:00|11793.5|11787.5|11791.9|11790.4|11793.6|11791|11790.6|11787.3|638
1598306700000|2020-08-24 22:05:00|11791.8|11790.3|11792|11790.8|11792.8|11791.5|11791.6|11790.2|236
1598307000000|2020-08-24 22:10:00|11791.8|11790.9|11792.4|11791.5|11792.9|11791.6|11791.4|11790.2|291
1598307300000|2020-08-24 22:15:00|11792.5|11791.6|11794.8|11793.9|11794.8|11793.9|11791.5|11790.5|327
1598307600000|2020-08-24 22:20:00|11794.7|11793.8|11794.6|11793.2|11795.6|11794.8|11794.1|11793|196
1598307900000|2020-08-24 22:25:00|11794.7|11793.1|11793.8|11792.9|11795.5|11794.5|11793.6|11792.6|170
1598308200000|2020-08-24 22:30:00|11793.7|11792.8|11793.9|11793|11794.8|11793.9|11793.4|11792.5|226
1598308500000|2020-08-24 22:35:00|11794|11793.1|11794.7|11793.8|11795|11794|11793.6|11792.8|169
1598308800000|2020-08-24 22:40:00|11794.9|11793.7|11794.4|11793.5|11795|11794.1|11793.9|11792.9|161
1598309100000|2020-08-24 22:45:00|11794.3|11793.4|11793.9|11793|11794.4|11793.4|11793.7|11792.8|69
1598309400000|2020-08-24 22:50:00|11794|11793.1|11793.3|11792.4|11794.2|11793.2|11793.1|11792.2|97
1598309700000|2020-08-24 22:55:00|11793.4|11792.5|11794.3|11793.4|11794.5|11793.4|11793.1|11792.2|152
1598310000000|2020-08-24 23:00:00|11794.4|11793.5|11793.7|11792.8|11795.1|11794.2|11793.7|11792.8|147
1598310300000|2020-08-24 23:05:00|11793.6|11792.7|11793|11792.1|11794.1|11793.2|11793|11792.1|93
1598310600000|2020-08-24 23:10:00|11793.3|11792.4|11793.2|11792.3|11793.4|11792.5|11792.9|11792|72
1598310900000|2020-08-24 23:15:00|11793.3|11792.4|11793.4|11792.5|11793.6|11792.7|11793|11792.1|72
1598311200000|2020-08-24 23:20:00|11793.2|11792.3|11791.6|11790.7|11793.5|11792.6|11791.6|11790.7|125
1598311500000|2020-08-24 23:25:00|11791.7|11790.8|11791.8|11790.9|11792.1|11791.4|11791.6|11790.8|92
1598311800000|2020-08-24 23:30:00|11791.7|11791.1|11793.5|11792.6|11793.7|11792.8|11791.6|11790.9|142
1598312100000|2020-08-24 23:35:00|11793.6|11792.7|11793.7|11792.8|11793.9|11793|11792.8|11792|109
1598312400000|2020-08-24 23:40:00|11793.8|11792.9|11793.3|11792.4|11793.8|11792.9|11792.8|11791.9|100
1598312700000|2020-08-24 23:45:00|11793.1|11792.2|11795.5|11794.6|11795.9|11795|11792.9|11792|208
1598313000000|2020-08-24 23:50:00|11795.6|11794.7|11794|11793.1|11795.7|11794.8|11793.8|11792.9|127
1598313300000|2020-08-24 23:55:00|11793.9|11793|11794|11793.4|11795.3|11794.4|11793.8|11793|141
1598313600000|2020-08-25 00:00:00|11793.9|11793.1|11788.2|11787.6|11795.9|11795|11787.4|11786.5|429
1598313900000|2020-08-25 00:05:00|11788.3|11787.4|11791.1|11790.2|11794.5|11793.6|11788.2|11787.4|487
1598314200000|2020-08-25 00:10:00|11791|11790.1|11790.3|11789.4|11791.7|11790.8|11788.9|11788|302
1598314500000|2020-08-25 00:15:00|11790.2|11789.3|11787.9|11787|11792.2|11791.5|11787.9|11787|378
1598314800000|2020-08-25 00:20:00|11787.7|11787.1|11788|11787.1|11789.2|11788.3|11784.6|11783.9|397
1598315100000|2020-08-25 00:25:00|11787.9|11787|11790.8|11789.9|11790.8|11789.9|11786.7|11785.8|299
1598315400000|2020-08-25 00:30:00|11790.6|11789.7|11795.1|11794.2|11795.7|11794.8|11790.3|11789.5|501
1598315700000|2020-08-25 00:35:00|11795.2|11794.3|11796.1|11795.2|11797.4|11796.5|11794.4|11793.5|442
1598316000000|2020-08-25 00:40:00|11796.4|11795.5|11798.3|11797.4|11798.7|11797.8|11796.4|11795.5|342
1598316300000|2020-08-25 00:45:00|11798.4|11797.5|11799.4|11798.5|11799.8|11798.9|11796.3|11795.4|397
1598316600000|2020-08-25 00:50:00|11799.2|11798.3|11797.2|11796.3|11799.4|11798.5|11794|11793.1|379
1598316900000|2020-08-25 00:55:00|11797.1|11796.2|11799.2|11798.3|11801|11800.2|11797.1|11796.2|472
1598317200000|2020-08-25 01:00:00|11799.1|11798.2|11798.4|11797.5|11801|11800.1|11798|11797.1|542
1598317500000|2020-08-25 01:05:00|11798.5|11797.6|11798.8|11797.9|11799.3|11798.5|11796.9|11796|372
1598317800000|2020-08-25 01:10:00|11798.9|11798|11800.6|11799.7|11802.3|11801.6|11798.8|11797.9|381
1598318100000|2020-08-25 01:15:00|11800.5|11799.6|11801.9|11801|11802.2|11801.5|11798.6|11797.7|495
1598318400000|2020-08-25 01:20:00|11801.8|11800.9|11799.3|11798.4|11801.8|11800.9|11798.5|11797.8|345
1598318700000|2020-08-25 01:25:00|11799.2|11798.3|11798|11797.1|11799.6|11798.7|11797.7|11796.9|333
1598319000000|2020-08-25 01:30:00|11798.1|11797.2|11801.2|11800.3|11801.3|11800.7|11797.8|11797|377
1598319300000|2020-08-25 01:35:00|11801.4|11800.5|11802.6|11801.7|11803.4|11802.6|11800.9|11800|403
1598319600000|2020-08-25 01:40:00|11802.7|11801.8|11803|11802.1|11803.3|11802.6|11801.8|11800.9|333
1598319900000|2020-08-25 01:45:00|11802.9|11802|11802.9|11802.3|11804|11803.1|11801.9|11801|377
1598320200000|2020-08-25 01:50:00|11803|11802.4|11807|11806.4|11807.3|11806.7|11801|11800.3|523
1598320500000|2020-08-25 01:55:00|11807.1|11806.5|11807|11806.1|11807.9|11807|11805.7|11805|422
1598320800000|2020-08-25 02:00:00|11806.7|11806|11804.6|11804|11808.6|11808|11804.1|11803.3|539
1598321100000|2020-08-25 02:05:00|11804.8|11803.9|11801.6|11801|11804.9|11804|11799.9|11799.2|405
1598321400000|2020-08-25 02:10:00|11801.7|11801.1|11801.3|11800.4|11802.3|11801.5|11800.2|11799.4|243
1598321700000|2020-08-25 02:15:00|11801.2|11800.3|11800.9|11800|11802.4|11801.6|11800.7|11799.8|264
1598322000000|2020-08-25 02:20:00|11801|11800.1|11800.9|11800|11804|11803.1|11800.1|11799.4|399
1598322300000|2020-08-25 02:25:00|11800.4|11799.8|11801.5|11800.6|11802.9|11802.3|11800.3|11799.5|405
1598322600000|2020-08-25 02:30:00|11801.6|11800.7|11806|11805.1|11806.1|11805.4|11800.9|11800|335
1598322900000|2020-08-25 02:35:00|11805.8|11805.2|11806.1|11805.2|11807.1|11806.2|11804.5|11803.9|393
1598323200000|2020-08-25 02:40:00|11806|11805.1|11806.2|11805.6|11807|11806.3|11805.4|11804.7|339
1598323500000|2020-08-25 02:45:00|11805.9|11805.3|11804.1|11803.2|11805.9|11805.3|11803.8|11803|333
1598323800000|2020-08-25 02:50:00|11804.2|11803.3|11804.9|11804|11806.1|11805.4|11804|11803.2|234
1598324100000|2020-08-25 02:55:00|11805|11804.1|11805.5|11804.6|11807.7|11807.1|11804.2|11803.5|474
1598324400000|2020-08-25 03:00:00|11805.3|11804.7|11804.3|11803.4|11805.7|11805.1|11803.8|11803.1|278
1598324700000|2020-08-25 03:05:00|11804.4|11803.5|11805.5|11804.6|11806.5|11805.7|11804.1|11803.4|307
1598325000000|2020-08-25 03:10:00|11805.4|11804.5|11804.5|11803.6|11805.5|11804.8|11804.3|11803.5|209
1598325300000|2020-08-25 03:15:00|11804.6|11803.7|11802.7|11801.8|11804.6|11803.7|11802.5|11801.8|179
1598325600000|2020-08-25 03:20:00|11802.5|11801.9|11802.7|11801.8|11803.7|11803.1|11802.3|11801.6|250
1598325900000|2020-08-25 03:25:00|11802.8|11801.9|11803.5|11802.6|11803.6|11802.9|11802.3|11801.5|132
1598326200000|2020-08-25 03:30:00|11803.4|11802.5|11804.4|11803.5|11804.5|11803.6|11802.7|11801.9|185
1598326500000|2020-08-25 03:35:00|11804.3|11803.4|11807.5|11806.6|11807.6|11807|11804.1|11803.4|266
1598326800000|2020-08-25 03:40:00|11807.7|11806.9|11806|11805.1|11807.7|11806.9|11805.5|11804.7|265
1598327100000|2020-08-25 03:45:00|11805.9|11805|11807.5|11806.6|11807.6|11807|11805.9|11805|208
1598327400000|2020-08-25 03:50:00|11807.1|11806.5|11807.5|11806.6|11807.8|11807.1|11806.9|11806.2|169
1598327700000|2020-08-25 03:55:00|11807.4|11806.8|11806.3|11805.7|11808.5|11807.8|11806.3|11805.5|270
1598328000000|2020-08-25 04:00:00|11806.6|11806|11813.9|11813|11814.8|11814.1|11806.6|11806|470
1598328300000|2020-08-25 04:05:00|11814|11813.1|11812.4|11811.5|11814.3|11813.4|11811.9|11811.3|241
1598328600000|2020-08-25 04:10:00|11812.5|11811.6|11812.7|11812.1|11812.9|11812.1|11811.8|11811.1|194
1598328900000|2020-08-25 04:15:00|11812.9|11812|11811|11810.1|11812.9|11812.1|11810.2|11809.4|230
1598329200000|2020-08-25 04:20:00|11811.3|11810.7|11812.4|11811.5|11812.4|11811.6|11810.8|11809.9|190
1598329500000|2020-08-25 04:25:00|11811.7|11811.1|11810.8|11809.9|11812.1|11811.2|11810.3|11809.6|243
1598329800000|2020-08-25 04:30:00|11810.7|11809.8|11811.9|11811|11812.8|11811.9|11810.3|11809.5|267
1598330100000|2020-08-25 04:35:00|11812.1|11811.3|11812|11811.4|11812.2|11811.5|11811.5|11810.8|177
1598330400000|2020-08-25 04:40:00|11812.1|11811.5|11814.6|11813.7|11814.8|11813.9|11812.1|11811.5|263
1598330700000|2020-08-25 04:45:00|11814.5|11813.9|11813.9|11813|11815.2|11814.5|11813.7|11812.9|250
1598331000000|2020-08-25 04:50:00|11813.8|11812.9|11812.5|11811.6|11815.1|11814.3|11811.8|11811.2|292
1598331300000|2020-08-25 04:55:00|11812.3|11811.7|11811|11810.1|11812.5|11811.7|11810.6|11809.7|209
1598331600000|2020-08-25 05:00:00|11810.9|11810|11809.5|11808.6|11812.1|11811.2|11808.9|11808|219
1598331900000|2020-08-25 05:05:00|11809.4|11808.8|11807|11806.4|11810.6|11809.7|11806.9|11806.3|297
1598332200000|2020-08-25 05:10:00|11807.2|11806.3|11807.8|11807.2|11808|11807.3|11805.7|11805|307
1598332500000|2020-08-25 05:15:00|11807.7|11807.1|11808.8|11807.9|11809.6|11808.7|11806.5|11805.6|240
1598332800000|2020-08-25 05:20:00|11808.6|11808|11807.9|11807.3|11810|11809.2|11807.8|11807.2|227
1598333100000|2020-08-25 05:25:00|11807.8|11807.2|11807.6|11806.7|11808.4|11807.5|11806.3|11805.7|294
1598333400000|2020-08-25 05:30:00|11807.5|11806.6|11808.1|11807.2|11808.9|11808.1|11806.3|11805.5|382
1598333700000|2020-08-25 05:35:00|11808.2|11807.3|11807.9|11807|11808.5|11807.9|11806|11805.1|236
1598334000000|2020-08-25 05:40:00|11808|11807.1|11807.9|11807.3|11808.8|11808.2|11806.9|11806|267
1598334300000|2020-08-25 05:45:00|11807.8|11807.2|11807.4|11806.8|11808.6|11807.9|11806.9|11806.2|320
1598334600000|2020-08-25 05:50:00|11807.6|11807|11808.4|11807.8|11808.7|11808.1|11806.6|11806|215
1598334900000|2020-08-25 05:55:00|11808.6|11807.7|11810.5|11809.3|11811.3|11810.2|11808|11807.2|336
1598335200000|2020-08-25 06:00:00|11810.4|11809.2|11812.8|11812.2|11815.8|11815.1|11809.3|11808.4|616
1598335500000|2020-08-25 06:05:00|11812.9|11812.3|11809.5|11808.9|11813.4|11812.8|11808.7|11808|454
1598335800000|2020-08-25 06:10:00|11809.6|11809|11809|11808.4|11809.7|11809.1|11807.3|11806.7|340
1598336100000|2020-08-25 06:15:00|11809.1|11808.5|11811.5|11810.9|11811.7|11810.9|11808|11807.3|314
1598336400000|2020-08-25 06:20:00|11811.4|11810.8|11813.5|11812.9|11813.7|11813.1|11811|11810.4|472
1598336700000|2020-08-25 06:25:00|11813.4|11812.8|11812.5|11811.9|11814.1|11813.5|11811.4|11810.8|376
1598337000000|2020-08-25 06:30:00|11812.4|11811.8|11809.1|11808.5|11813.7|11813.1|11808.7|11808.1|435
1598337300000|2020-08-25 06:35:00|11809|11808.4|11807.3|11806.7|11811.3|11810.4|11806.4|11805.8|416
1598337600000|2020-08-25 06:40:00|11807.4|11806.8|11803.9|11803.3|11807.6|11807|11801.6|11801|492
1598337900000|2020-08-25 06:45:00|11803.6|11803|11804.6|11803.7|11806.5|11805.9|11803.1|11802.4|494
1598338200000|2020-08-25 06:50:00|11804.3|11803.5|11802.4|11801.8|11805.7|11805|11799.8|11799.2|453
1598338500000|2020-08-25 06:55:00|11802.1|11801.5|11800.2|11799.6|11802.1|11801.5|11799.1|11798.5|670
1598338800000|2020-08-25 07:00:00|11800.4|11799.5|11808.4|11807.8|11808.4|11807.8|11798.5|11797.7|850
1598339100000|2020-08-25 07:05:00|11808.5|11807.9|11807.9|11807|11808.8|11808.2|11804.9|11804.3|711
1598339400000|2020-08-25 07:10:00|11807.8|11807.2|11815.9|11815.3|11818.2|11817.5|11806.5|11805.9|862
1598339700000|2020-08-25 07:15:00|11816|11815.4|11813.8|11813.2|11816.1|11815.5|11813.1|11812.5|670
1598340000000|2020-08-25 07:20:00|11813.9|11813.3|11814.1|11813.5|11818|11817.2|11813.2|11812.6|585
1598340300000|2020-08-25 07:25:00|11814|11813.4|11813.5|11812.9|11817.8|11817.2|11812|11811.3|530
1598340600000|2020-08-25 07:30:00|11813.4|11812.8|11817.3|11816.7|11819.8|11819.2|11813.4|11812.5|592
1598340900000|2020-08-25 07:35:00|11817.2|11816.6|11822.6|11822|11822.8|11822.2|11815.5|11814.9|590
1598341200000|2020-08-25 07:40:00|11822.7|11822.1|11822.1|11821.2|11823.7|11822.9|11818.1|11817.5|587
1598341500000|2020-08-25 07:45:00|11822|11821.1|11822|11821.4|11822.3|11821.7|11818.8|11818.2|606
1598341800000|2020-08-25 07:50:00|11821.7|11821.1|11827.1|11826.5|11828.1|11827.5|11821.4|11820.6|662
1598342100000|2020-08-25 07:55:00|11827|11826.4|11828.5|11826|11830.2|11829.5|11825.4|11824.3|693
1598342400000|2020-08-25 08:00:00|11827.2|11826.3|11831.7|11831.1|11835.2|11834.6|11826.9|11824.1|1051
1598342700000|2020-08-25 08:05:00|11831.8|11831.2|11830.5|11829.9|11834|11833.1|11827.7|11827.1|853
1598343000000|2020-08-25 08:10:00|11830.9|11830.3|11825.7|11825.1|11831|11830.4|11825.6|11824.9|752
1598343300000|2020-08-25 08:15:00|11825.6|11825|11822.3|11821.7|11827.7|11827.1|11821.7|11820.8|549
1598343600000|2020-08-25 08:20:00|11822.2|11821.6|11821.3|11820.7|11823.6|11823|11820.9|11820.3|554
1598343900000|2020-08-25 08:25:00|11821.1|11820.5|11819.9|11819.3|11825.9|11825.3|11819.5|11818.7|576
1598344200000|2020-08-25 08:30:00|11819.8|11819.2|11817.3|11816.7|11820.7|11819.8|11817.2|11816.6|625
1598344500000|2020-08-25 08:35:00|11817.4|11816.8|11816.9|11816|11819|11818.3|11814.9|11814.2|468
1598344800000|2020-08-25 08:40:00|11816.5|11815.9|11811.9|11811.3|11816.6|11815.9|11811.9|11811.3|723
1598345100000|2020-08-25 08:45:00|11811.8|11811.2|11816.4|11815.8|11816.8|11816.2|11811.2|11810.6|676
1598345400000|2020-08-25 08:50:00|11816.8|11816.2|11820.5|11819.9|11820.5|11819.9|11815.4|11814.6|643
1598345700000|2020-08-25 08:55:00|11820.6|11820|11824|11823.4|11824.1|11823.5|11818.4|11817.7|528
1598346000000|2020-08-25 09:00:00|11824.2|11823.6|11825.4|11824.8|11827.3|11826.5|11821.3|11820.6|659
1598346300000|2020-08-25 09:05:00|11825.3|11824.7|11827.5|11826.9|11828.6|11828|11821.9|11821.2|489
1598346600000|2020-08-25 09:10:00|11827.7|11827.1|11829.8|11829.2|11830.7|11830.1|11827.5|11826.9|432
1598346900000|2020-08-25 09:15:00|11829.6|11829|11839.4|11838.5|11843.2|11842.3|11829.5|11828.9|810
1598347200000|2020-08-25 09:20:00|11839.3|11838.4|11837.8|11837.2|11841.6|11840.9|11835.9|11835.3|687
1598347500000|2020-08-25 09:25:00|11837.9|11837.3|11836.5|11835.9|11838.9|11838.1|11835.4|11834.6|471
1598347800000|2020-08-25 09:30:00|11836.6|11836|11834.7|11834.1|11840.3|11839.6|11831.9|11831.1|739
1598348100000|2020-08-25 09:35:00|11834.5|11833.8|11833.4|11832.5|11838.6|11837.7|11833.2|11832.3|612
1598348400000|2020-08-25 09:40:00|11833.2|11832.6|11831.9|11831.3|11836.3|11835.4|11829.6|11829|493
1598348700000|2020-08-25 09:45:00|11831.8|11831.2|11829.2|11828.6|11832.5|11831.9|11828.2|11827.5|448
1598349000000|2020-08-25 09:50:00|11829.3|11828.7|11828.9|11828.3|11830.5|11829.9|11827.5|11826.9|440
1598349300000|2020-08-25 09:55:00|11829|11828.4|11828.6|11828|11833.1|11832.4|11828.3|11827.7|502
1598349600000|2020-08-25 10:00:00|11828.7|11827.8|11834.2|11833.6|11834.2|11833.6|11828.1|11827.5|531
1598349900000|2020-08-25 10:05:00|11834.4|11833.8|11832.7|11832.1|11836.8|11836.2|11832.6|11832|557
1598350200000|2020-08-25 10:10:00|11832.8|11832.2|11828.9|11828.3|11833|11832.4|11828.1|11827.5|572
1598350500000|2020-08-25 10:15:00|11829.1|11828.5|11831.1|11830.2|11834.2|11833.6|11828.6|11828|699
1598350800000|2020-08-25 10:20:00|11831.2|11830.3|11838.4|11837.5|11838.5|11837.8|11831.2|11830.3|635
1598351100000|2020-08-25 10:25:00|11838.5|11837.6|11834.3|11833.4|11838.6|11838|11834.1|11833.4|530
1598351400000|2020-08-25 10:30:00|11834.4|11833.5|11832.6|11831.7|11835.3|11834.5|11829.7|11829.1|535
1598351700000|2020-08-25 10:35:00|11832.7|11831.8|11832.6|11832|11833.8|11833.1|11829.6|11829|503
1598352000000|2020-08-25 10:40:00|11832.7|11832.1|11835|11834.4|11836.4|11835.8|11832.7|11832.1|512
1598352300000|2020-08-25 10:45:00|11834.9|11834.3|11834.8|11834.2|11836.4|11835.8|11833.5|11832.8|502
1598352600000|2020-08-25 10:50:00|11834.6|11834|11828.8|11828.2|11834.7|11834|11828.1|11827.4|543
1598352900000|2020-08-25 10:55:00|11828.9|11828|11826.3|11825.7|11828.9|11828|11824.6|11824|616
1598353200000|2020-08-25 11:00:00|11826.2|11825.6|11827.4|11826.8|11830.3|11829.7|11824.9|11824.3|582
1598353500000|2020-08-25 11:05:00|11827.5|11826.9|11823.8|11823.2|11827.9|11827.3|11823.4|11822.8|511
1598353800000|2020-08-25 11:10:00|11823.7|11823.1|11827.1|11826.5|11827.5|11826.7|11823.4|11822.8|535
1598354100000|2020-08-25 11:15:00|11827.4|11826.8|11828.5|11827.9|11830.4|11829.6|11827.4|11826.8|585
1598354400000|2020-08-25 11:20:00|11828.4|11827.8|11829.1|11828.5|11830.3|11829.6|11827.7|11826.9|383
1598354700000|2020-08-25 11:25:00|11828.8|11828.2|11827.8|11826.9|11831.4|11830.8|11827.1|11826.5|412
1598355000000|2020-08-25 11:30:00|11827.7|11827.1|11829.1|11828.5|11830.2|11829.6|11827.7|11827|409
1598355300000|2020-08-25 11:35:00|11829|11828.4|11823.7|11822.8|11829.4|11828.7|11823.5|11822.8|518
1598355600000|2020-08-25 11:40:00|11823.4|11822.7|11817|11816.4|11823.5|11822.9|11815.9|11815.1|595
1598355900000|2020-08-25 11:45:00|11817.1|11816.5|11810.7|11810.1|11817.6|11816.9|11810.7|11809.8|719
1598356200000|2020-08-25 11:50:00|11810.6|11810|11815.5|11814.9|11816.3|11815.4|11810.5|11809.8|605
1598356500000|2020-08-25 11:55:00|11815.6|11815|11813.6|11813|11817.1|11816.3|11812.9|11812.1|626
1598356800000|2020-08-25 12:00:00|11813.5|11812.9|11815.7|11815.1|11821.9|11821.3|11813.3|11812.7|863
1598357100000|2020-08-25 12:05:00|11815.6|11815|11817.8|11816.9|11819.7|11818.9|11815.6|11814.8|759
1598357400000|2020-08-25 12:10:00|11817.2|11816.6|11814.6|11814|11817.6|11816.9|11812.5|11811.7|645
1598357700000|2020-08-25 12:15:00|11814.7|11814.1|11809.7|11809.1|11815.4|11814.6|11807.6|11807|674
1598358000000|2020-08-25 12:20:00|11809.8|11808.9|11808|11807.1|11811.2|11810.3|11807.8|11807|660
1598358300000|2020-08-25 12:25:00|11807.9|11807.3|11814|11813.4|11814.8|11814.1|11806.3|11805.7|749
1598358600000|2020-08-25 12:30:00|11813.9|11813.3|11815.2|11814.3|11817.7|11817|11811.3|11810.7|703
1598358900000|2020-08-25 12:35:00|11815.1|11814.2|11809.2|11808.3|11815.3|11814.7|11808.5|11807.6|596
1598359200000|2020-08-25 12:40:00|11809.1|11808.2|11806.3|11805.7|11811.3|11810.5|11805.9|11805.2|622
1598359500000|2020-08-25 12:45:00|11806.5|11805.6|11810.1|11809.5|11810.4|11809.6|11804.1|11803.4|626
1598359800000|2020-08-25 12:50:00|11809.9|11809.3|11805.8|11805.2|11811.5|11810.7|11805.5|11804.7|697
1598360100000|2020-08-25 12:55:00|11805.9|11805.3|11817.1|11816.2|11819.3|11818.4|11805.6|11804.9|712
1598360400000|2020-08-25 13:00:00|11817.2|11816|11823.4|11822.5|11826.8|11825.9|11815.7|11814.8|1130
1598360700000|2020-08-25 13:05:00|11823.3|11822.4|11829.6|11828.7|11832.1|11831.2|11822.8|11822|1111
1598361000000|2020-08-25 13:10:00|11829.8|11828.9|11835.8|11835.2|11836.2|11835.4|11828|11827.2|884
1598361300000|2020-08-25 13:15:00|11836|11835.1|11836.7|11836.1|11839.6|11838.8|11832.6|11832|793
1598361600000|2020-08-25 13:20:00|11836.8|11836.2|11836.7|11836.1|11840.4|11839.5|11836|11835.1|848
1598361900000|2020-08-25 13:25:00|11836.6|11836|11836.9|11836|11838|11837.4|11833.9|11833.2|782
1598362200000|2020-08-25 13:30:00|11836.7|11836.1|11843.8|11843.2|11844.3|11843.4|11834|11833.4|835
1598362500000|2020-08-25 13:35:00|11843.7|11843.1|11832.6|11832|11843.8|11843.2|11832.5|11831.9|1016
1598362800000|2020-08-25 13:40:00|11832.7|11832.1|11834.2|11833.3|11835.4|11834.7|11830.7|11830|995
1598363100000|2020-08-25 13:45:00|11833.9|11833|11834.9|11834.3|11841|11840.2|11832.9|11832.2|831
1598363400000|2020-08-25 13:50:00|11835|11834.4|11831|11830.4|11836.9|11836.1|11829.7|11828.8|820
1598363700000|2020-08-25 13:55:00|11831.1|11830.5|11831.6|11829.2|11834.8|11834.2|11825.7|11824.8|819
1598364000000|2020-08-25 14:00:00|11831.2|11829.7|11824.2|11823.3|11833.3|11832.4|11822.4|11821.8|1206
1598364300000|2020-08-25 14:05:00|11824.1|11823.2|11828.8|11828.2|11832.9|11832|11823.4|11822.8|1133
1598364600000|2020-08-25 14:10:00|11829|11828.1|11829.6|11829|11837.6|11836.7|11826.4|11825.6|1014
1598364900000|2020-08-25 14:15:00|11830.1|11829.2|11828.7|11827.8|11832.2|11831.4|11827|11826.1|853
1598365200000|2020-08-25 14:20:00|11828.8|11827.9|11833.1|11832.5|11834.8|11833.9|11828.1|11827.4|821
1598365500000|2020-08-25 14:25:00|11833|11832.4|11833.7|11832.8|11835|11834.3|11830.4|11829.8|818
1598365800000|2020-08-25 14:30:00|11833.6|11832.7|11832.5|11831.6|11833.7|11833.1|11829|11828.1|882
1598366100000|2020-08-25 14:35:00|11832.4|11831.5|11831.2|11830.3|11836|11835.1|11831|11830.1|715
1598366400000|2020-08-25 14:40:00|11831.3|11830.4|11823.3|11822.4|11831.5|11830.8|11821.9|11821.1|910
1598366700000|2020-08-25 14:45:00|11823|11822.3|11820.3|11819.4|11823.2|11822.5|11812.2|11811.3|1191
1598367000000|2020-08-25 14:50:00|11820.2|11819.3|11825.1|11824.2|11826.4|11825.5|11818.6|11818|1051
1598367300000|2020-08-25 14:55:00|11825.2|11824.3|11823.3|11822.4|11825.7|11824.8|11819.1|11818.2|1042
1598367600000|2020-08-25 15:00:00|11823.5|11822.9|11823.2|11822.3|11826.8|11826.1|11820.1|11819.2|956
1598367900000|2020-08-25 15:05:00|11823.3|11822.4|11825.3|11824.7|11827.2|11826.3|11820.1|11819.5|792
1598368200000|2020-08-25 15:10:00|11825.4|11824.5|11822.3|11821.4|11825.4|11824.5|11818.9|11818|749
1598368500000|2020-08-25 15:15:00|11822|11821.1|11830.3|11829.4|11831.5|11830.6|11821.8|11820.9|789
1598368800000|2020-08-25 15:20:00|11830.2|11829.3|11826.3|11825.4|11830.4|11829.6|11825.5|11824.8|624
1598369100000|2020-08-25 15:25:00|11826.2|11825.3|11818.3|11817.4|11826.7|11825.8|11813.8|11812.9|923
1598369400000|2020-08-25 15:30:00|11818|11817.6|11818.5|11817.6|11819.5|11818.6|11813.7|11812.9|819
1598369700000|2020-08-25 15:35:00|11818.7|11817.8|11813.4|11812.5|11820.3|11819.6|11813.4|11812.5|715
1598370000000|2020-08-25 15:40:00|11813.3|11812.4|11812.7|11811.8|11816.1|11815.2|11809.6|11808.7|659
1598370300000|2020-08-25 15:45:00|11812.8|11811.9|11812.1|11811.2|11814.1|11813.2|11811|11810.2|617
1598370600000|2020-08-25 15:50:00|11812.2|11811.3|11814.6|11813.7|11815.1|11814.4|11811|11810.3|594
1598370900000|2020-08-25 15:55:00|11814.8|11813.9|11818.1|11817.2|11819.7|11818.8|11814.2|11813.3|618
1598371200000|2020-08-25 16:00:00|11818.3|11817.4|11819.9|11819|11820.5|11819.8|11816.1|11815.4|679
1598371500000|2020-08-25 16:05:00|11820|11819.1|11817.3|11816.7|11820.3|11819.4|11817|11816.3|637
1598371800000|2020-08-25 16:10:00|11817.4|11816.5|11814.5|11813.6|11819.7|11818.8|11813.6|11812.7|545
1598372100000|2020-08-25 16:15:00|11814.6|11813.7|11812.2|11811.3|11816.2|11815.6|11810.7|11809.8|558
1598372400000|2020-08-25 16:20:00|11812.3|11811.4|11811|11810.1|11814.7|11814.1|11810.9|11810|476
1598372700000|2020-08-25 16:25:00|11811.1|11810.2|11807.5|11806.9|11813.4|11812.5|11807|11806.3|615
1598373000000|2020-08-25 16:30:00|11807.6|11807|11808.7|11808.1|11809.4|11808.7|11807.2|11806.3|527
1598373300000|2020-08-25 16:35:00|11808.6|11808|11806.5|11805.6|11812.2|11811.3|11806.3|11805.5|537
1598373600000|2020-08-25 16:40:00|11806.2|11805.4|11810.6|11809.7|11811|11810.4|11805.6|11804.7|531
1598373900000|2020-08-25 16:45:00|11810.9|11810|11813.9|11813.3|11814.4|11813.7|11809.3|11808.7|464
1598374200000|2020-08-25 16:50:00|11813.8|11813.2|11813.5|11812.6|11814.6|11813.9|11812.2|11811.3|378
1598374500000|2020-08-25 16:55:00|11813.4|11812.5|11812.4|11811.5|11814.1|11813.2|11809.8|11809.1|549
1598374800000|2020-08-25 17:00:00|11812.3|11811.7|11814.9|11814|11815.6|11814.9|11811.8|11810.9|427
1598375100000|2020-08-25 17:05:00|11815.3|11814.4|11816.8|11815.9|11817.6|11817|11814.7|11814|327
1598375400000|2020-08-25 17:10:00|11816.7|11815.8|11814.5|11813.9|11816.7|11815.8|11812.2|11811.3|469
1598375700000|2020-08-25 17:15:00|11814.4|11813.8|11816.7|11816.1|11817.1|11816.2|11814.2|11813.5|263
1598376000000|2020-08-25 17:20:00|11817.1|11816.2|11814.2|11813.6|11817.2|11816.4|11814.2|11813.6|268
1598376300000|2020-08-25 17:25:00|11814.3|11813.7|11816.2|11815.6|11816.7|11816|11814.2|11813.6|413
1598376600000|2020-08-25 17:30:00|11816.1|11815.5|11817.2|11816.3|11819|11818.4|11816|11815.3|426
1598376900000|2020-08-25 17:35:00|11817.1|11816.5|11817.4|11816.8|11817.9|11817.2|11815.2|11814.3|324
1598377200000|2020-08-25 17:40:00|11817.5|11816.9|11818.2|11817.6|11818.5|11817.8|11817.4|11816.8|300
1598377500000|2020-08-25 17:45:00|11818.3|11817.4|11816.3|11815.4|11818.8|11818|11815.7|11814.8|297
1598377800000|2020-08-25 17:50:00|11816.4|11815.5|11817.4|11816.5|11818.2|11817.4|11816|11815.3|360
1598378100000|2020-08-25 17:55:00|11817.3|11816.4|11821.3|11820.4|11821.5|11820.8|11817.3|11816.4|468
1598378400000|2020-08-25 18:00:00|11821.4|11820.5|11819.8|11818.9|11823.5|11822.6|11819.1|11818.2|488
1598378700000|2020-08-25 18:05:00|11819.7|11818.8|11821.4|11820.5|11823.5|11822.9|11819.6|11818.7|357
1598379000000|2020-08-25 18:10:00|11821.5|11820.6|11825.3|11824.7|11826.5|11825.9|11821.3|11820.5|363
1598379300000|2020-08-25 18:15:00|11825.4|11824.8|11823.4|11822.5|11825.7|11825.1|11822.2|11821.4|344
1598379600000|2020-08-25 18:20:00|11823.2|11822.3|11829.9|11829|11831|11830.1|11822.8|11821.9|436
1598379900000|2020-08-25 18:25:00|11830|11829.1|11829.5|11828.6|11830.4|11829.7|11828|11827.3|436
1598380200000|2020-08-25 18:30:00|11829.4|11828.5|11830.4|11829.5|11830.9|11830|11828.2|11827.3|397
1598380500000|2020-08-25 18:35:00|11830.5|11829.6|11832.7|11831.8|11834.4|11833.8|11829.4|11828.7|528
1598380800000|2020-08-25 18:40:00|11832.8|11831.9|11830.5|11829.9|11832.8|11831.9|11830|11829.4|342
1598381100000|2020-08-25 18:45:00|11830.7|11830.1|11832.3|11831.7|11833.5|11832.6|11830.6|11829.9|392
1598381400000|2020-08-25 18:50:00|11832.4|11831.8|11834.1|11833.2|11834.6|11834|11831.8|11831|404
1598381700000|2020-08-25 18:55:00|11833.9|11833|11834.8|11833.9|11835.5|11834.8|11832.4|11831.8|468
1598382000000|2020-08-25 19:00:00|11834.5|11834|11834.3|11833.4|11835.9|11835|11832.6|11831.7|452
1598382300000|2020-08-25 19:05:00|11834.4|11833.5|11834.8|11833.9|11836|11835.2|11834.3|11833.4|357
1598382600000|2020-08-25 19:10:00|11835.1|11834.2|11834.4|11833.8|11836.2|11835.4|11834.4|11833.8|306
1598382900000|2020-08-25 19:15:00|11834.5|11833.9|11835.7|11834.8|11836.8|11835.9|11834.2|11833.4|232
1598383200000|2020-08-25 19:20:00|11835.8|11834.9|11836.5|11835.6|11837.3|11836.5|11835|11834.3|297
1598383500000|2020-08-25 19:25:00|11836.4|11835.8|11836.4|11835.5|11837.4|11836.6|11835.3|11834.7|317
1598383800000|2020-08-25 19:30:00|11836.5|11835.6|11834.9|11834.3|11837.9|11837|11834.8|11833.9|418
1598384100000|2020-08-25 19:35:00|11835|11834.4|11833.4|11832.8|11836|11835.2|11833.3|11832.7|330
1598384400000|2020-08-25 19:40:00|11833.5|11832.9|11833.4|11832.8|11834.7|11833.8|11832.8|11832.1|335
1598384700000|2020-08-25 19:45:00|11833.5|11832.6|11832.5|11831.9|11834|11833.3|11832.4|11831.8|308
1598385000000|2020-08-25 19:50:00|11832.4|11831.8|11831.7|11831.1|11833|11832.3|11831.3|11830.6|287
1598385300000|2020-08-25 19:55:00|11831.6|11831|11831.3|11830.4|11833|11832.1|11831.1|11830.4|278
1598385600000|2020-08-25 20:00:00|11831.4|11830.5|11832|11831.1|11832.3|11831.6|11831|11830.2|217
1598385900000|2020-08-25 20:05:00|11831.9|11831|11834|11833.4|11834.3|11833.6|11831.4|11830.7|195
1598386200000|2020-08-25 20:10:00|11833.9|11833.3|11834.7|11833.8|11835.5|11834.7|11833.8|11833.1|196
1598386500000|2020-08-25 20:15:00|11834.6|11833.7|11835.5|11834.6|11835.5|11834.7|11834.4|11833.7|115
1598386800000|2020-08-25 20:20:00|11835.4|11834.5|11834.3|11833.4|11835.4|11834.5|11833.7|11832.9|149
1598387100000|2020-08-25 20:25:00|11834.1|11833.5|11834.6|11834|11835.6|11834.9|11833.8|11833|195
1598387400000|2020-08-25 20:30:00|11834.8|11833.9|11833.8|11832.9|11834.9|11834.2|11833.6|11832.9|167
1598387700000|2020-08-25 20:35:00|11833.9|11833|11835.4|11834.5|11835.8|11835|11833.8|11832.9|130
1598388000000|2020-08-25 20:40:00|11835.3|11834.4|11835.2|11834.6|11835.8|11834.9|11834.8|11833.9|88
1598388300000|2020-08-25 20:45:00|11835.4|11834.5|11835.9|11835|11836.5|11835.6|11835.4|11834.5|115
1598388600000|2020-08-25 20:50:00|11836|11835.1|11835.4|11834.5|11836.4|11835.5|11835.2|11834.3|153
1598388900000|2020-08-25 20:55:00|11835.3|11834.4|11835.1|11833.9|11836.1|11835|11833.8|11832.9|295
1598389200000|2020-08-25 21:00:00|11834.9|11834|11837.2|11834|11838.3|11834.6|11834.9|11832.3|34
1598389500000|2020-08-25 21:05:00|11837.9|11831.9|11836.4|11833|11838.6|11834.8|11835.5|11830.8|119
1598389800000|2020-08-25 21:10:00|11837.9|11831.9|11837.2|11833.5|11838.4|11834.1|11836.7|11831.7|287
1598390100000|2020-08-25 21:15:00|11837|11833.9|11837.6|11833.6|11838.4|11834.6|11835.4|11831.9|181
1598390400000|2020-08-25 21:20:00|11836.6|11834.7|11837.1|11834.1|11837.8|11834.8|11836.4|11832.7|1156
1598390700000|2020-08-25 21:25:00|11837.6|11834.2|11837|11833.5|11838.3|11835.2|11836.7|11832.9|190
1598391000000|2020-08-25 21:30:00|11836.8|11833.6|11836.3|11834.1|11837.5|11834.4|11836|11832.2|283
1598391300000|2020-08-25 21:35:00|11836.1|11834|11836.7|11833.1|11837.1|11834.1|11835.4|11832.3|225
1598391600000|2020-08-25 21:40:00|11836.4|11833.2|11836.3|11832.9|11837.5|11834|11835.6|11831.9|315
1598391900000|2020-08-25 21:45:00|11836.1|11833|11835.9|11832.5|11837.1|11833.4|11835.4|11832|404
1598392200000|2020-08-25 21:50:00|11835.8|11832.7|11835.7|11832.5|11836.5|11832.9|11835.1|11832|311
1598392500000|2020-08-25 21:55:00|11835.8|11832.4|11836.6|11832.5|11836.9|11833.2|11835.3|11832.3|346
1598392800000|2020-08-25 22:00:00|11836.8|11832.6|11835.8|11834.2|11837|11835.5|11835.3|11832.4|559
1598393100000|2020-08-25 22:05:00|11836|11834|11836.2|11834.3|11836.7|11835|11835.7|11833.8|416
1598393400000|2020-08-25 22:10:00|11836.3|11834.4|11835.3|11834.4|11836.9|11834.8|11835|11833.6|379
1598393700000|2020-08-25 22:15:00|11835.4|11834.5|11836.1|11835.2|11836.2|11835.3|11835.4|11834.4|90
1598394000000|2020-08-25 22:20:00|11836|11835.1|11837|11835.8|11837.6|11836.6|11835.4|11834.4|240
1598394300000|2020-08-25 22:25:00|11836.8|11835.9|11836.9|11836|11837.6|11836.3|11836.7|11835.6|186
1598394600000|2020-08-25 22:30:00|11837|11836.1|11836.1|11834.9|11837.2|11836.1|11835.7|11834.8|136
1598394900000|2020-08-25 22:35:00|11835.9|11835|11836.1|11835.2|11836.3|11835.3|11835.7|11834.7|117
1598395200000|2020-08-25 22:40:00|11836|11835.1|11835.2|11834.1|11836.2|11835.2|11835|11834|130
1598395500000|2020-08-25 22:45:00|11835.1|11834.2|11834.5|11833.6|11835.9|11834.6|11834.2|11833.1|107
1598395800000|2020-08-25 22:50:00|11834.6|11833.7|11833.7|11832.8|11834.6|11833.7|11833.5|11832.7|135
1598396100000|2020-08-25 22:55:00|11833.6|11832.7|11834|11833.1|11834.7|11833.8|11833.1|11832.2|86
1598396400000|2020-08-25 23:00:00|11834.1|11833|11834.1|11833.2|11834.7|11833.8|11833|11832.1|152
1598396700000|2020-08-25 23:05:00|11834|11833.1|11834|11833.4|11834.7|11833.8|11833.9|11833|54
1598397000000|2020-08-25 23:10:00|11834.1|11833.5|11832.8|11832.2|11834.3|11833.5|11832.7|11832|84
1598397300000|2020-08-25 23:15:00|11832.7|11832.1|11832.2|11831.3|11833.4|11832.5|11831.9|11831.2|89
1598397600000|2020-08-25 23:20:00|11832.3|11831.4|11832.7|11831.8|11832.8|11832|11832|11831.2|113
1598397900000|2020-08-25 23:25:00|11832.6|11831.7|11833.1|11832.2|11833.2|11832.3|11832.1|11831.2|90
1598398200000|2020-08-25 23:30:00|11833.3|11832.4|11837.3|11836.4|11837.3|11836.4|11833.3|11832.4|206
1598398500000|2020-08-25 23:35:00|11837.4|11836.5|11836.7|11835.8|11838.1|11837.2|11835.1|11834.2|147
1598398800000|2020-08-25 23:40:00|11836.8|11835.9|11837.4|11836.5|11838.6|11837.7|11836.4|11835.5|185
1598399100000|2020-08-25 23:45:00|11837.5|11836.9|11838.2|11837.3|11839.2|11838.3|11837.2|11836.3|218
1598399400000|2020-08-25 23:50:00|11838.3|11837.4|11837.2|11836.3|11838.3|11837.4|11836.2|11835.3|185
1598399700000|2020-08-25 23:55:00|11837.1|11836.2|11834.6|11833.7|11837.1|11836.2|11834.1|11833.2|251
1598400000000|2020-08-26 00:00:00|11834.5|11833.6|11835.9|11835|11836|11835.2|11830.8|11830|461
1598400300000|2020-08-26 00:05:00|11836|11835.1|11838.6|11837.7|11839.7|11838.9|11835.8|11834.9|393
1598400600000|2020-08-26 00:10:00|11838.4|11837.8|11835.3|11834.7|11838.7|11837.9|11834.6|11833.7|339
1598400900000|2020-08-26 00:15:00|11835.4|11834.8|11834.5|11833.6|11836.2|11835.5|11834.1|11833.5|316
1598401200000|2020-08-26 00:20:00|11834.3|11833.7|11834|11833.1|11835.7|11834.9|11833.5|11832.7|237
1598401500000|2020-08-26 00:25:00|11834.1|11833.2|11835.5|11834.9|11835.6|11835|11833.7|11833|255
1598401800000|2020-08-26 00:30:00|11835.7|11834.8|11833.7|11832.8|11835.8|11835|11832.5|11831.8|416
1598402100000|2020-08-26 00:35:00|11833.8|11832.9|11830.9|11830|11833.8|11832.9|11828.7|11828.1|383
1598402400000|2020-08-26 00:40:00|11830.7|11830.1|11829.9|11829|11830.9|11830.2|11828|11827.2|372
1598402700000|2020-08-26 00:45:00|11830|11829.1|11830.1|11829.2|11831.1|11830.4|11828.9|11828.2|272
1598403000000|2020-08-26 00:50:00|11830|11829.4|11831.1|11830.2|11831.2|11830.3|11828.2|11827.4|405
1598403300000|2020-08-26 00:55:00|11830.9|11830|11829.3|11828.4|11831.3|11830.7|11829|11828.3|320
1598403600000|2020-08-26 01:00:00|11829.2|11828.3|11829.5|11828.9|11830.1|11829.4|11828|11827.2|366
1598403900000|2020-08-26 01:05:00|11829.6|11828.7|11829.6|11828.7|11830.2|11829.4|11828.8|11828.1|235
1598404200000|2020-08-26 01:10:00|11829.5|11828.9|11830.6|11829.7|11831.1|11830.4|11829.5|11828.7|132
1598404500000|2020-08-26 01:15:00|11830.7|11829.8|11828.7|11827.8|11831.4|11830.6|11828.1|11827.2|272
1598404800000|2020-08-26 01:20:00|11828.6|11827.7|11829.7|11828.8|11831.1|11830.2|11828.6|11827.7|240
1598405100000|2020-08-26 01:25:00|11829.6|11828.7|11829|11828.1|11831.4|11830.8|11828.9|11828.1|205
1598405400000|2020-08-26 01:30:00|11829.1|11828.2|11831.2|11830.3|11831.5|11830.8|11828.9|11828.1|379
1598405700000|2020-08-26 01:35:00|11831.3|11830.4|11830.6|11830|11832.2|11831.3|11830.4|11829.8|332
1598406000000|2020-08-26 01:40:00|11830.7|11830.1|11830.2|11829.3|11831.2|11830.3|11829.2|11828.3|276
1598406300000|2020-08-26 01:45:00|11829.9|11829.4|11834.1|11833.5|11834.5|11833.8|11829.7|11828.8|336
1598406600000|2020-08-26 01:50:00|11834.2|11833.6|11833|11832.1|11835.5|11834.6|11831.6|11830.8|444
1598406900000|2020-08-26 01:55:00|11833.1|11832.4|11833|11832.1|11834.8|11834.1|11832.8|11832.1|309
1598407200000|2020-08-26 02:00:00|11832.9|11832.4|11830.9|11830|11833.2|11832.5|11830.1|11829.3|401
1598407500000|2020-08-26 02:05:00|11830.8|11829.9|11830.1|11829.5|11832.7|11831.9|11828.8|11828.2|365
1598407800000|2020-08-26 02:10:00|11830.3|11829.4|11824.1|11823.2|11830.3|11829.7|11823.6|11823|365
1598408100000|2020-08-26 02:15:00|11823.9|11823.3|11824.3|11823.7|11825.5|11824.8|11823.5|11822.8|285
1598408400000|2020-08-26 02:20:00|11824.2|11823.6|11825|11824.4|11825.5|11824.7|11824|11823.3|258
1598408700000|2020-08-26 02:25:00|11824.9|11824.3|11824.1|11823.2|11825.3|11824.7|11824|11823.1|207
1598409000000|2020-08-26 02:30:00|11824.2|11823.3|11822.6|11822|11825.6|11824.8|11822.6|11822|249
1598409300000|2020-08-26 02:35:00|11822.7|11822.1|11820.9|11820.3|11823.3|11822.4|11820.9|11820.2|363
1598409600000|2020-08-26 02:40:00|11820.8|11820.2|11820|11819.4|11821.2|11820.4|11820|11819.2|322
1598409900000|2020-08-26 02:45:00|11820.1|11819.5|11819.6|11819|11820.8|11819.9|11819|11818.3|325
1598410200000|2020-08-26 02:50:00|11819.7|11819.1|11818.5|11817.9|11820.4|11819.8|11818.4|11817.8|222
1598410500000|2020-08-26 02:55:00|11818.6|11818|11820|11819.4|11820.3|11819.7|11818.1|11817.5|183
1598410800000|2020-08-26 03:00:00|11819.7|11819.1|11819.6|11818.7|11820.3|11819.7|11818.5|11817.8|256
1598411100000|2020-08-26 03:05:00|11819.7|11818.8|11819|11818.1|11819.7|11818.9|11818.4|11817.7|281
1598411400000|2020-08-26 03:10:00|11818.8|11818.2|11820.1|11819.5|11820.3|11819.6|11817.1|11816.2|282
1598411700000|2020-08-26 03:15:00|11820|11819.4|11820.1|11819.5|11820.3|11819.7|11819|11818.3|231
1598412000000|2020-08-26 03:20:00|11820|11819.4|11820|11819.4|11820.4|11819.7|11819.9|11819.3|104
1598412300000|2020-08-26 03:25:00|11819.9|11819.3|11819.3|11818.7|11820.2|11819.6|11818.8|11818.1|163
1598412600000|2020-08-26 03:30:00|11819.2|11818.6|11820.2|11819.6|11820.3|11819.7|11819|11818.4|130
1598412900000|2020-08-26 03:35:00|11820.3|11819.7|11819.9|11819.3|11820.5|11819.9|11819.5|11818.9|103
1598413200000|2020-08-26 03:40:00|11820|11819.4|11819.1|11818.5|11821.4|11820.8|11819|11818.4|265
1598413500000|2020-08-26 03:45:00|11819|11818.4|11820.2|11819.3|11820.3|11819.7|11819|11818.4|213
1598413800000|2020-08-26 03:50:00|11820|11819.4|11819.1|11818.5|11820.3|11819.7|11819.1|11818.5|188
1598414100000|2020-08-26 03:55:00|11819|11818.4|11819|11818.4|11820.3|11819.7|11818.9|11818.3|171
1598414400000|2020-08-26 04:00:00|11819.1|11818.5|11820|11819.4|11820.2|11819.6|11819|11818.4|79
1598414700000|2020-08-26 04:05:00|11819.9|11819.3|11820|11819.4|11820.6|11820|11819.8|11819.2|143
1598415000000|2020-08-26 04:10:00|11819.9|11819.3|11820.7|11820.1|11821.2|11820.3|11819.8|11819.2|194
1598415300000|2020-08-26 04:15:00|11820.8|11820.2|11820.9|11820.3|11821.6|11821|11820.1|11819.5|160
1598415600000|2020-08-26 04:20:00|11821|11820.4|11819|11818.1|11821.2|11820.6|11818.8|11817.9|174
1598415900000|2020-08-26 04:25:00|11818.9|11818|11817.6|11817|11819.5|11818.8|11817.5|11816.9|162
1598416200000|2020-08-26 04:30:00|11817.5|11816.9|11814.7|11814.1|11817.8|11817.1|11814.4|11813.8|279
1598416500000|2020-08-26 04:35:00|11814.6|11814|11816.3|11815.7|11816.3|11815.7|11813.9|11813.3|195
1598416800000|2020-08-26 04:40:00|11816.2|11815.6|11814.7|11814.1|11816.6|11816|11814.6|11813.8|192
1598417100000|2020-08-26 04:45:00|11814.6|11814|11813.6|11813|11815.2|11814.6|11813.3|11812.6|247
1598417400000|2020-08-26 04:50:00|11813.7|11813.1|11811.1|11810.5|11814|11813.3|11810.9|11810.3|192
1598417700000|2020-08-26 04:55:00|11811|11810.4|11812.6|11811.7|11813.2|11812.4|11810.5|11809.9|280
1598418000000|2020-08-26 05:00:00|11812.5|11811.9|11812.9|11812.3|11813.2|11812.6|11811.8|11811.1|181
1598418300000|2020-08-26 05:05:00|11813|11812.4|11810.2|11809.3|11813.7|11813.1|11810.1|11809.3|230
1598418600000|2020-08-26 05:10:00|11810.1|11809.6|11808.2|11807.3|11810.9|11810.2|11807.9|11807.2|342
1598418900000|2020-08-26 05:15:00|11808|11807.4|11809.2|11808.6|11809.7|11809|11807.3|11806.7|378
1598419200000|2020-08-26 05:20:00|11809.4|11808.8|11811.6|11811|11813.4|11812.8|11808.6|11807.8|264
1598419500000|2020-08-26 05:25:00|11811.5|11810.7|11813.9|11813.3|11814.3|11813.5|11809.5|11808.9|372
1598419800000|2020-08-26 05:30:00|11813.8|11813.2|11813.3|11812.7|11814.5|11813.9|11813|11812.3|325
1598420100000|2020-08-26 05:35:00|11813.2|11812.6|11811.1|11810.2|11813.5|11812.7|11809.8|11809.2|337
1598420400000|2020-08-26 05:40:00|11811|11810.1|11809.5|11808.6|11811.1|11810.2|11807.9|11807|360
1598420700000|2020-08-26 05:45:00|11809.3|11808.7|11810.4|11809.8|11811|11810.4|11809|11808.2|207
1598421000000|2020-08-26 05:50:00|11810.3|11809.7|11810.7|11810.1|11811.7|11811.1|11809.9|11809.2|253
1598421300000|2020-08-26 05:55:00|11810.6|11810|11813.1|11812.5|11813.6|11812.8|11809.8|11809.1|312
1598421600000|2020-08-26 06:00:00|11812.9|11812|11817.3|11816.7|11817.3|11816.7|11812|11811.4|484
1598421900000|2020-08-26 06:05:00|11817.2|11816.6|11815.2|11814.6|11818.9|11818.3|11813.8|11813|497
1598422200000|2020-08-26 06:10:00|11815.1|11814.5|11815.4|11814.8|11817.1|11816.5|11815.1|11814.4|305
1598422500000|2020-08-26 06:15:00|11815.3|11814.7|11813|11812.1|11816.9|11816.3|11812.4|11811.8|338
1598422800000|2020-08-26 06:20:00|11812.9|11812|11816.9|11816.3|11818.4|11817.8|11812.9|11812|388
1598423100000|2020-08-26 06:25:00|11816.8|11816.2|11816.1|11815.5|11817.6|11817|11815.9|11815.1|326
1598423400000|2020-08-26 06:30:00|11816|11815.4|11815.6|11815|11818.6|11818|11815.4|11814.8|318
1598423700000|2020-08-26 06:35:00|11815.5|11814.9|11815.8|11814.9|11816.2|11815.6|11813.7|11813.1|423
1598424000000|2020-08-26 06:40:00|11815.7|11814.8|11818.7|11817.8|11819.4|11818.7|11815.5|11814.8|418
1598424300000|2020-08-26 06:45:00|11818.9|11818|11817.8|11816.9|11820.1|11819.5|11817.6|11816.9|397
1598424600000|2020-08-26 06:50:00|11817.7|11816.8|11816.4|11815.8|11820.2|11819.4|11815.9|11815.2|410
1598424900000|2020-08-26 06:55:00|11816.5|11815.9|11812.5|11811.6|11816.6|11816|11810.7|11810.1|501
1598425200000|2020-08-26 07:00:00|11812.2|11811.4|11804.5|11803.9|11813.1|11812.5|11803.6|11803|763
1598425500000|2020-08-26 07:05:00|11804.4|11803.8|11807.5|11806.9|11807.9|11807.2|11801.8|11801.2|780
1598425800000|2020-08-26 07:10:00|11807.6|11807|11809.9|11809.3|11810.8|11809.9|11801.1|11800.3|861
1598426100000|2020-08-26 07:15:00|11809.8|11809.2|11809.5|11808.9|11810.7|11810.1|11805.3|11804.4|775
1598426400000|2020-08-26 07:20:00|11809.4|11808.5|11809.4|11808.8|11812.4|11811.6|11806.5|11805.8|681
1598426700000|2020-08-26 07:25:00|11809.3|11808.7|11817.4|11816.8|11818.5|11817.9|11807.6|11807|805
1598427000000|2020-08-26 07:30:00|11817.3|11816.7|11821.7|11820.8|11825.1|11824.3|11817.3|11816.7|826
1598427300000|2020-08-26 07:35:00|11821.3|11820.7|11819|11818.4|11824.4|11823.6|11818.3|11817.7|615
1598427600000|2020-08-26 07:40:00|11819.1|11818.5|11821.3|11820.4|11822.4|11821.6|11819|11818.3|519
1598427900000|2020-08-26 07:45:00|11821.1|11820.5|11824.8|11823.9|11824.9|11824.1|11820.2|11819.3|578
1598428200000|2020-08-26 07:50:00|11824.9|11824|11816.1|11815.5|11825.8|11824.9|11816.1|11815.5|599
1598428500000|2020-08-26 07:55:00|11816.2|11815.6|11808|11807.4|11818.8|11818.2|11807.6|11807|737
1598428800000|2020-08-26 08:00:00|11807.9|11807.3|11809.2|11808.3|11816|11815.4|11807.3|11806.7|715
1598429100000|2020-08-26 08:05:00|11809.3|11808.4|11810.4|11809.8|11812.4|11811.7|11804.7|11803.9|761
1598429400000|2020-08-26 08:10:00|11810.3|11809.7|11812.7|11812.1|11813.8|11813|11809.5|11808.8|537
1598429700000|2020-08-26 08:15:00|11813|11812.4|11816.7|11816.1|11817.2|11816.5|11812|11811.4|593
1598430000000|2020-08-26 08:20:00|11816.8|11816.2|11813.9|11813|11818.2|11817.6|11811.6|11810.7|647
1598430300000|2020-08-26 08:25:00|11814|11813.1|11814.9|11814|11815.3|11814.5|11810.5|11809.7|623
1598430600000|2020-08-26 08:30:00|11815|11814.1|11818.3|11817.7|11819.3|11818.4|11811.9|11811|703
1598430900000|2020-08-26 08:35:00|11818.5|11817.6|11818.5|11817.9|11823.9|11823.2|11817.7|11817.1|789
1598431200000|2020-08-26 08:40:00|11818.3|11817.7|11817.8|11816.9|11823.7|11823.1|11817|11816.2|685
1598431500000|2020-08-26 08:45:00|11817.7|11816.8|11814.5|11813.9|11818.9|11818|11813.5|11812.8|633
1598431800000|2020-08-26 08:50:00|11814.6|11814|11813.8|11813.2|11816.4|11815.7|11812.7|11812|547
1598432100000|2020-08-26 08:55:00|11813.9|11813.3|11814.9|11814|11816.1|11815.3|11811.7|11811.1|541
1598432400000|2020-08-26 09:00:00|11814.8|11813.9|11813.7|11812.8|11816.3|11815.7|11811.1|11810.4|570
1598432700000|2020-08-26 09:05:00|11813.4|11812.5|11810.6|11809.7|11813.4|11812.8|11808.6|11808|733
1598433000000|2020-08-26 09:10:00|11810.7|11809.8|11809.2|11808.6|11811.3|11810.5|11807.5|11806.9|628
1598433300000|2020-08-26 09:15:00|11809.7|11809.1|11810.7|11810.1|11813.3|11812.5|11807.1|11806.5|548
1598433600000|2020-08-26 09:20:00|11810.3|11809.7|11805.8|11805.2|11810.7|11810.1|11805.8|11805|485
1598433900000|2020-08-26 09:25:00|11805.7|11805.1|11809.4|11808.5|11809.7|11808.8|11804.5|11803.9|536
1598434200000|2020-08-26 09:30:00|11809.3|11808.4|11815.7|11815.1|11816.9|11816.3|11809.1|11808.2|870
1598434500000|2020-08-26 09:35:00|11815.8|11815.2|11814.9|11814.3|11816.7|11816|11812.9|11812|610
1598434800000|2020-08-26 09:40:00|11814.6|11814|11812.3|11811.7|11815.5|11814.8|11812.3|11811.5|375
1598435100000|2020-08-26 09:45:00|11812.2|11811.6|11816.4|11815.8|11816.7|11815.9|11808.7|11808|572
1598435400000|2020-08-26 09:50:00|11816.9|11816|11817.9|11817.3|11821|11820.3|11816.2|11815.4|597
1598435700000|2020-08-26 09:55:00|11817.8|11817.2|11816.9|11816|11818.3|11817.7|11814.2|11813.5|524
1598436000000|2020-08-26 10:00:00|11817.1|11816.5|11819.4|11818.5|11821|11820.4|11814.8|11814|623
1598436300000|2020-08-26 10:05:00|11819.3|11818.4|11815.1|11814.5|11820.7|11820|11814.3|11813.6|478
1598436600000|2020-08-26 10:10:00|11815.5|11814.9|11817.4|11816.5|11820.6|11820|11814.2|11813.6|480
1598436900000|2020-08-26 10:15:00|11817.3|11816.4|11820.1|11819.2|11826.1|11825.2|11817.3|11816.4|756
1598437200000|2020-08-26 10:20:00|11820.2|11819.3|11816.1|11815.5|11820.2|11819.5|11816.1|11815.5|447
1598437500000|2020-08-26 10:25:00|11816.3|11815.4|11813.2|11812.6|11817.9|11817.2|11812|11811.4|496
1598437800000|2020-08-26 10:30:00|11813.1|11812.5|11812.7|11812.1|11814.3|11813.7|11811.6|11810.9|486
1598438100000|2020-08-26 10:35:00|11813|11812.4|11813.7|11813.1|11814.5|11813.8|11810.6|11810|421
1598438400000|2020-08-26 10:40:00|11813.6|11813|11812.7|11811.8|11814.6|11814|11812.1|11811.2|521
1598438700000|2020-08-26 10:45:00|11812.8|11811.9|11810.9|11810.3|11814.3|11813.7|11810.9|11810.2|394
1598439000000|2020-08-26 10:50:00|11810.8|11810.2|11816.2|11815.3|11816.8|11816.1|11810|11809.2|455
1598439300000|2020-08-26 10:55:00|11816.3|11815.4|11813.6|11813|11818.1|11817.2|11813.4|11812.7|468
1598439600000|2020-08-26 11:00:00|11813.7|11813.1|11816|11815.1|11817.1|11816.4|11811.8|11811.2|570
1598439900000|2020-08-26 11:05:00|11816.1|11815.2|11816.2|11815.6|11818.5|11817.9|11815.1|11814.5|458
1598440200000|2020-08-26 11:10:00|11816.4|11815.8|11816.6|11816|11817.1|11816.5|11815.3|11814.7|400
1598440500000|2020-08-26 11:15:00|11816.5|11815.9|11813.7|11813.1|11816.5|11815.9|11813.7|11812.9|303
1598440800000|2020-08-26 11:20:00|11813.9|11813.3|11813.7|11813.1|11814.6|11814|11810.9|11810.3|488
1598441100000|2020-08-26 11:25:00|11813.9|11813.3|11810.1|11809.5|11815.9|11815.2|11809.7|11808.9|470
1598441400000|2020-08-26 11:30:00|11810.2|11809.3|11808.6|11808|11811.1|11810.3|11807.7|11807.1|449
1598441700000|2020-08-26 11:35:00|11808.7|11808.1|11811.8|11811.2|11812.2|11811.5|11808.1|11807.5|462
1598442000000|2020-08-26 11:40:00|11811.5|11810.9|11810.4|11809.5|11812.2|11811.6|11809.7|11809.1|471
1598442300000|2020-08-26 11:45:00|11810.3|11809.4|11805.8|11805.2|11810.4|11809.5|11805.6|11805|505
1598442600000|2020-08-26 11:50:00|11805.7|11805.1|11804.6|11803.7|11808.4|11807.5|11802.1|11801.4|543
1598442900000|2020-08-26 11:55:00|11804.4|11803.8|11796.3|11795.4|11804.5|11803.9|11795.7|11795|743
1598443200000|2020-08-26 12:00:00|11796.6|11796|11794.6|11794|11798.3|11797.7|11793.4|11792.8|689
1598443500000|2020-08-26 12:05:00|11794.5|11793.9|11793|11792.1|11796.5|11795.8|11790.8|11790.2|624
1598443800000|2020-08-26 12:10:00|11792.6|11792|11789.5|11788.9|11793.2|11792.5|11788.1|11787.5|577
1598444100000|2020-08-26 12:15:00|11789.4|11788.8|11784.3|11783.7|11790.4|11789.7|11780.5|11779.9|741
1598444400000|2020-08-26 12:20:00|11784.4|11783.8|11790|11789.1|11792|11791.4|11784.3|11783.7|790
1598444700000|2020-08-26 12:25:00|11789.8|11789.2|11789.4|11785.9|11790.5|11789.9|11786.4|11785.4|571
1598445000000|2020-08-26 12:30:00|11788.9|11785.8|11779.9|11779|11790.2|11787.4|11772.7|11771.8|1140
1598445300000|2020-08-26 12:35:00|11780|11779.1|11778.8|11778.2|11781.8|11781|11777.5|11776.9|927
1598445600000|2020-08-26 12:40:00|11778.7|11778.1|11776.8|11776.2|11781.9|11781.1|11774.2|11773.4|735
1598445900000|2020-08-26 12:45:00|11776.7|11776.1|11781.5|11780.9|11782.5|11781.9|11775.1|11774.5|686
1598446200000|2020-08-26 12:50:00|11781.4|11780.8|11781.1|11780.2|11784.5|11783.7|11780.4|11779.7|634
1598446500000|2020-08-26 12:55:00|11781|11780.1|11788.9|11788.3|11791.5|11790.9|11781|11780.1|766
1598446800000|2020-08-26 13:00:00|11788.8|11788.2|11787.1|11786.5|11789.3|11788.6|11785.2|11784.5|687
1598447100000|2020-08-26 13:05:00|11787.2|11786.6|11784.3|11783.4|11788.1|11787.4|11781.9|11781.3|776
1598447400000|2020-08-26 13:10:00|11784|11783.7|11789.5|11788.9|11790.1|11789.5|11781.4|11780.8|784
1598447700000|2020-08-26 13:15:00|11789.4|11788.8|11791.6|11791|11792.3|11791.7|11787.7|11787.1|775
1598448000000|2020-08-26 13:20:00|11791.5|11790.9|11799.2|11798.3|11800.1|11799.5|11791|11790.4|838
1598448300000|2020-08-26 13:25:00|11799.1|11798.5|11797|11796.4|11800|11799.4|11795.9|11795.3|623
1598448600000|2020-08-26 13:30:00|11797.1|11796.5|11802.5|11801.9|11803.1|11802.4|11794.9|11794.3|669
1598448900000|2020-08-26 13:35:00|11802.8|11802.2|11812.4|11811.8|11814.5|11813.9|11802|11801.3|1073
1598449200000|2020-08-26 13:40:00|11812.6|11812|11815.4|11814.8|11819.3|11818.7|11812.6|11812|927
1598449500000|2020-08-26 13:45:00|11815.5|11814.9|11817.6|11817|11819.2|11818.6|11813.9|11813.3|794
1598449800000|2020-08-26 13:50:00|11817.5|11816.9|11812.9|11812.3|11817.7|11817.1|11809.5|11808.9|759
1598450100000|2020-08-26 13:55:00|11813|11812.4|11815.6|11815|11818.2|11817.4|11812.9|11812.3|729
1598450400000|2020-08-26 14:00:00|11815.4|11814.8|11816.9|11816.3|11818.2|11817.6|11810.9|11810.3|748
1598450700000|2020-08-26 14:05:00|11817|11816.4|11814.2|11813.6|11817.6|11817|11813|11812.4|647
1598451000000|2020-08-26 14:10:00|11814.1|11813.5|11813.1|11812.2|11815.6|11814.9|11809.2|11808.6|686
1598451300000|2020-08-26 14:15:00|11813|11812.5|11817.4|11816.8|11819.2|11818.4|11812.9|11812.3|604
1598451600000|2020-08-26 14:20:00|11817.5|11816.9|11817.1|11816.5|11819.3|11818.7|11816|11815.4|689
1598451900000|2020-08-26 14:25:00|11817.2|11816.6|11824.4|11823.8|11825.1|11824.5|11816.9|11816.3|749
1598452200000|2020-08-26 14:30:00|11824.3|11823.7|11823.4|11822.8|11828.2|11827.3|11818.9|11818.3|807
1598452500000|2020-08-26 14:35:00|11823.6|11822.7|11820.2|11819.6|11826.4|11825.8|11818.9|11818.3|699
1598452800000|2020-08-26 14:40:00|11820.1|11819.5|11819.4|11818.8|11822.2|11821.6|11817.9|11817.2|787
1598453100000|2020-08-26 14:45:00|11819.5|11818.9|11818.3|11817.7|11824.6|11824|11814.9|11814.2|677
1598453400000|2020-08-26 14:50:00|11818.4|11817.8|11815.1|11814.5|11819.2|11818.6|11812.6|11812|813
1598453700000|2020-08-26 14:55:00|11815|11814.4|11818.1|11817.5|11823.1|11822.5|11815|11814.3|957
1598454000000|2020-08-26 15:00:00|11818|11817.4|11816.5|11815.9|11820.2|11819.3|11814.3|11813.7|726
1598454300000|2020-08-26 15:05:00|11816.6|11816|11817.9|11817.3|11819.6|11819|11815.4|11814.8|594
1598454600000|2020-08-26 15:10:00|11817.8|11817.2|11816.8|11815.9|11818.2|11817.5|11812.8|11812.2|547
1598454900000|2020-08-26 15:15:00|11816.9|11816.3|11818.2|11817.6|11820.4|11819.5|11816|11815.3|655
1598455200000|2020-08-26 15:20:00|11818.4|11817.8|11818.7|11817.8|11821.7|11821|11818|11817.3|568
1598455500000|2020-08-26 15:25:00|11818.6|11817.7|11819.4|11818.8|11819.7|11819|11816|11815.4|643
1598455800000|2020-08-26 15:30:00|11819.2|11818.6|11818|11817.1|11821.6|11821|11817.5|11816.8|706
1598456100000|2020-08-26 15:35:00|11817.9|11817.4|11822.2|11821.6|11823.1|11822.5|11817.9|11817.1|564
1598456400000|2020-08-26 15:40:00|11822.4|11821.8|11827.2|11826.3|11827.6|11826.9|11822.1|11821.4|636
1598456700000|2020-08-26 15:45:00|11827.1|11826.2|11824.2|11823.6|11827.2|11826.6|11823.4|11822.8|564
1598457000000|2020-08-26 15:50:00|11824.1|11823.5|11815.2|11814.6|11824.5|11823.9|11814.5|11813.7|584
1598457300000|2020-08-26 15:55:00|11815.1|11814.3|11813|11812.4|11817.1|11816.2|11810.9|11810.3|623
1598457600000|2020-08-26 16:00:00|11813.3|11812.7|11816.4|11815.8|11817.3|11816.5|11812.6|11812|700
1598457900000|2020-08-26 16:05:00|11816.5|11815.9|11813.2|11812.6|11816.5|11815.9|11812.5|11811.9|547
1598458200000|2020-08-26 16:10:00|11813.1|11812.5|11818.5|11817.9|11818.5|11817.9|11812.6|11812|460
1598458500000|2020-08-26 16:15:00|11818.6|11817.7|11821.9|11821.3|11822.3|11821.7|11817.6|11816.9|628
1598458800000|2020-08-26 16:20:00|11821.6|11821|11826.6|11826|11826.9|11826.1|11821.5|11820.8|599
1598459100000|2020-08-26 16:25:00|11826.4|11825.8|11828.1|11827.2|11830.4|11829.8|11826.1|11825.5|548
1598459400000|2020-08-26 16:30:00|11828.2|11827.3|11832.5|11831.9|11833.4|11832.8|11827.8|11827.2|528
1598459700000|2020-08-26 16:35:00|11832.6|11832|11833.5|11832.9|11836|11835.4|11832.5|11831.9|399
1598460000000|2020-08-26 16:40:00|11833.4|11832.8|11833.1|11832.5|11833.6|11833|11831.8|11831.1|381
1598460300000|2020-08-26 16:45:00|11833|11832.4|11829.2|11828.6|11833.3|11832.7|11827.7|11827.1|457
1598460600000|2020-08-26 16:50:00|11829.1|11828.5|11830.5|11829.9|11834.4|11833.8|11829.1|11828.5|493
1598460900000|2020-08-26 16:55:00|11830.7|11830.1|11832.8|11832.2|11834.8|11834.1|11830.7|11830.1|530
1598461200000|2020-08-26 17:00:00|11833|11832.4|11835.3|11834.7|11836.7|11836|11833|11832.4|605
1598461500000|2020-08-26 17:05:00|11835.2|11834.6|11834.8|11834.2|11836.2|11835.5|11833.9|11833.3|324
1598461800000|2020-08-26 17:10:00|11834.9|11834.3|11836.4|11835.8|11837.2|11836.6|11834.5|11833.9|377
1598462100000|2020-08-26 17:15:00|11836.3|11835.7|11834.3|11833.4|11839.6|11839|11833.6|11833|477
1598462400000|2020-08-26 17:20:00|11834.2|11833.3|11830|11829.4|11835.6|11835|11829.9|11829.3|435
1598462700000|2020-08-26 17:25:00|11830.3|11829.7|11825.8|11825.2|11830.7|11830.1|11825.6|11824.9|411
1598463000000|2020-08-26 17:30:00|11826|11825.4|11825.9|11825.3|11827.2|11826.6|11824.6|11824|415
1598463300000|2020-08-26 17:35:00|11825.8|11825.2|11826.5|11825.9|11827.9|11827.3|11825.8|11825.2|347
1598463600000|2020-08-26 17:40:00|11826.4|11825.8|11828.3|11827.7|11830.2|11829.6|11826.3|11825.7|350
1598463900000|2020-08-26 17:45:00|11828.2|11827.6|11827|11826.1|11829.4|11828.8|11826.3|11825.7|323
1598464200000|2020-08-26 17:50:00|11826.9|11826|11825.1|11824.5|11827.4|11826.8|11823.5|11822.9|318
1598464500000|2020-08-26 17:55:00|11825.3|11824.7|11823.6|11823|11826.7|11826|11823.5|11822.8|386
1598464800000|2020-08-26 18:00:00|11823.5|11822.9|11825.3|11824.7|11825.4|11824.8|11822.4|11821.8|372
1598465100000|2020-08-26 18:05:00|11825.2|11824.6|11823.9|11823.3|11825.4|11824.8|11823.9|11823.1|271
1598465400000|2020-08-26 18:10:00|11824|11823.4|11822.7|11822.1|11825.1|11824.4|11821.9|11821.3|326
1598465700000|2020-08-26 18:15:00|11822.8|11822.2|11822.6|11822|11823.5|11822.9|11821.5|11820.9|234
1598466000000|2020-08-26 18:20:00|11822.5|11821.9|11823.7|11823.1|11824.1|11823.4|11822.5|11821.9|174
1598466300000|2020-08-26 18:25:00|11823.6|11823|11823.5|11822.9|11824.3|11823.7|11821.9|11821.3|268
1598466600000|2020-08-26 18:30:00|11823.4|11822.8|11822.5|11821.9|11825.5|11824.8|11822.4|11821.8|316
1598466900000|2020-08-26 18:35:00|11822.6|11822|11822.6|11822|11824|11823.4|11821.4|11820.8|314
1598467200000|2020-08-26 18:40:00|11822.7|11822.1|11817.6|11817|11823|11822.4|11817.4|11816.7|384
1598467500000|2020-08-26 18:45:00|11817.5|11816.9|11817.5|11816.9|11819|11818.3|11816|11815.4|532
1598467800000|2020-08-26 18:50:00|11817.4|11816.8|11816.8|11816.2|11819.2|11818.6|11816|11815.3|318
1598468100000|2020-08-26 18:55:00|11816.9|11816.3|11815.6|11815|11818.2|11817.6|11815.3|11814.7|461
1598468400000|2020-08-26 19:00:00|11815.7|11815.1|11817|11816.4|11818.8|11818.1|11815.4|11814.8|465
1598468700000|2020-08-26 19:05:00|11816.9|11816.3|11818.5|11817.9|11819|11818.3|11816.7|11816.1|304
1598469000000|2020-08-26 19:10:00|11818.6|11818|11819.2|11818.3|11819.2|11818.6|11816|11815.2|438
1598469300000|2020-08-26 19:15:00|11819.1|11818.2|11817|11816.4|11819.2|11818.3|11816.9|11816.1|435
1598469600000|2020-08-26 19:20:00|11817.1|11816.5|11817.8|11817.2|11820|11819.3|11816.7|11816|478
1598469900000|2020-08-26 19:25:00|11817.9|11817.3|11822.1|11821.2|11822.2|11821.5|11817.8|11817.2|377
1598470200000|2020-08-26 19:30:00|11821.9|11821.3|11822.3|11821.7|11823.1|11822.4|11821.5|11820.8|270
1598470500000|2020-08-26 19:35:00|11822.4|11821.8|11823.9|11823.3|11824.7|11823.9|11822.4|11821.7|407
1598470800000|2020-08-26 19:40:00|11823.8|11823.2|11822.2|11821.6|11823.9|11823.2|11821.7|11820.9|301
1598471100000|2020-08-26 19:45:00|11822.3|11821.7|11823.6|11823|11825.2|11824.6|11822.3|11821.7|450
1598471400000|2020-08-26 19:50:00|11823.7|11823.1|11824|11823.1|11824.6|11823.7|11822.8|11822.2|326
1598471700000|2020-08-26 19:55:00|11824.1|11823.2|11828.6|11828|11829.1|11828.5|11824|11823.2|375
1598472000000|2020-08-26 20:00:00|11828.5|11827.9|11828.2|11827.6|11828.9|11828.2|11826.7|11825.9|358
1598472300000|2020-08-26 20:05:00|11828.3|11827.7|11831.4|11830.5|11831.5|11830.6|11828.1|11827.5|271
1598472600000|2020-08-26 20:10:00|11831.3|11830.4|11826.7|11825.8|11831.3|11830.5|11826.6|11825.7|227
1598472900000|2020-08-26 20:15:00|11826.6|11826|11827.3|11826.7|11827.4|11826.7|11826|11825.3|173
1598473200000|2020-08-26 20:20:00|11827.2|11826.4|11828.9|11828.3|11830|11829.1|11826.5|11825.8|170
1598473500000|2020-08-26 20:25:00|11828.8|11828.2|11831.4|11830.8|11831.4|11830.8|11827.3|11826.4|292
1598473800000|2020-08-26 20:30:00|11831.5|11830.6|11831.8|11831.2|11832.6|11831.7|11829.3|11828.7|261
1598474100000|2020-08-26 20:35:00|11831.7|11831.1|11832.7|11831.8|11833|11832.4|11831.6|11830.7|239
1598474400000|2020-08-26 20:40:00|11832.6|11831.7|11830.9|11830|11832.9|11832|11830.6|11829.7|211
1598474700000|2020-08-26 20:45:00|11831.1|11830.2|11832.3|11831.4|11832.8|11831.9|11831.1|11830.2|173
1598475000000|2020-08-26 20:50:00|11832.2|11831.3|11830.3|11829.4|11832.8|11831.9|11830|11829.1|183
1598475300000|2020-08-26 20:55:00|11830.4|11829.5|11831|11829.6|11832|11830.8|11830.2|11828.9|303
1598475600000|2020-08-26 21:00:00|11832.6|11828.9|11833.6|11828.8|11834.6|11829.7|11832.5|11828|80
1598475900000|2020-08-26 21:05:00|11833.8|11828.1|11835.3|11830.2|11835.3|11830.7|11832.4|11827.5|163
1598476200000|2020-08-26 21:10:00|11834.4|11828.7|11833.3|11830|11836|11831.6|11832.8|11828.1|217
1598476500000|2020-08-26 21:15:00|11833.4|11830.1|11833.9|11829.9|11835.1|11830.8|11832.7|11829.6|181
1598476800000|2020-08-26 21:20:00|11833.7|11829.8|11834|11830.4|11834.6|11831|11832.3|11829.5|202
1598477100000|2020-08-26 21:25:00|11834.1|11829.7|11833|11830.4|11834.4|11831|11832.7|11829.7|217
1598477400000|2020-08-26 21:30:00|11832.7|11830.6|11833.4|11830.7|11834.4|11831|11832.5|11829.8|177
1598477700000|2020-08-26 21:35:00|11833.6|11830.5|11834.4|11829.3|11835.1|11831.2|11831.8|11828.8|258
1598478000000|2020-08-26 21:40:00|11834.5|11829.2|11833.2|11827.2|11834.7|11831.3|11832.5|11826.9|405
1598478300000|2020-08-26 21:45:00|11833.3|11827.3|11831.9|11827.9|11833.9|11829.8|11830.7|11826.9|368
1598478600000|2020-08-26 21:50:00|11832.2|11827.7|11833.4|11827.8|11834|11830.2|11830.7|11827|300
1598478900000|2020-08-26 21:55:00|11833.3|11827.9|11833.2|11827.5|11833.8|11828.7|11832.3|11826.5|193
1598479200000|2020-08-26 22:00:00|11833.1|11827.7|11833.7|11831.7|11834.2|11832.1|11833.1|11827.7|458
1598479500000|2020-08-26 22:05:00|11833.8|11831.5|11832.2|11831.3|11834|11831.8|11831.9|11830.7|299
1598479800000|2020-08-26 22:10:00|11832.3|11831|11832.5|11831.3|11833.1|11831.9|11832|11830.9|265
1598480100000|2020-08-26 22:15:00|11832.3|11831.4|11833.5|11832.6|11834.6|11833.7|11831.2|11830.2|211
1598480400000|2020-08-26 22:20:00|11833.6|11832.5|11834.5|11833.6|11834.6|11833.7|11831.8|11830.8|278
1598480700000|2020-08-26 22:25:00|11834.4|11833.5|11833.8|11832.7|11834.7|11833.8|11832.8|11831.9|109
1598481000000|2020-08-26 22:30:00|11833.7|11832.8|11834.6|11834|11835|11834.1|11833.4|11832.4|141
1598481300000|2020-08-26 22:35:00|11834.8|11833.9|11834.6|11833.7|11834.8|11833.9|11832.5|11831.6|173
1598481600000|2020-08-26 22:40:00|11834.7|11833.8|11837.5|11836.6|11837.7|11836.6|11834.7|11833.8|311
1598481900000|2020-08-26 22:45:00|11837.3|11836.4|11838.3|11837.4|11838.4|11837.5|11835.5|11834.6|518
1598482200000|2020-08-26 22:50:00|11838.4|11837.5|11838.8|11837.9|11838.9|11838|11836.5|11835.6|312
1598482500000|2020-08-26 22:55:00|11838.7|11837.8|11837.2|11836.3|11838.8|11837.9|11837|11836|267
1598482800000|2020-08-26 23:00:00|11837.4|11836.5|11839.5|11838.6|11839.6|11838.7|11837.1|11836.2|242
1598483100000|2020-08-26 23:05:00|11839.4|11838.5|11838|11837.1|11839.6|11838.7|11838|11837.1|188
1598483400000|2020-08-26 23:10:00|11838.1|11837.2|11836.7|11835.8|11839|11838.1|11836.6|11835.7|233
1598483700000|2020-08-26 23:15:00|11836.8|11835.9|11836.5|11835.6|11837.8|11836.9|11836.1|11835.2|232
1598484000000|2020-08-26 23:20:00|11836.4|11835.5|11835.5|11834.6|11837.6|11836.7|11835.4|11834.5|150
1598484300000|2020-08-26 23:25:00|11835.4|11834.5|11838|11837.1|11838.2|11837.1|11835.3|11834.4|220
1598484600000|2020-08-26 23:30:00|11837.9|11837|11838.9|11838|11839.1|11838|11837.4|11836.7|242
1598484900000|2020-08-26 23:35:00|11838.5|11837.9|11837.3|11836.4|11839.3|11838.4|11837|11836.3|324
1598485200000|2020-08-26 23:40:00|11837.2|11836.3|11838.6|11837.7|11838.6|11837.7|11837.2|11836.3|167
1598485500000|2020-08-26 23:45:00|11838.7|11837.8|11838.9|11838|11839|11838.1|11838|11837.2|163
1598485800000|2020-08-26 23:50:00|11838.8|11837.9|11840.1|11839.2|11841|11840.3|11838.1|11837.2|230
1598486100000|2020-08-26 23:55:00|11840.2|11839.3|11840.5|11839.9|11840.7|11840.1|11839|11838.1|263
1598486400000|2020-08-27 00:00:00|11840.8|11840.2|11843.1|11842.5|11844.5|11843.7|11840.1|11839.5|351
1598486700000|2020-08-27 00:05:00|11843|11842.4|11843.6|11842.7|11844.1|11843.3|11841|11840.2|356
1598487000000|2020-08-27 00:10:00|11843.7|11842.8|11843.4|11842.5|11843.8|11842.9|11841.8|11840.9|242
1598487300000|2020-08-27 00:15:00|11843.3|11842.4|11841.8|11840.9|11845.4|11844.8|11841.5|11840.6|268
1598487600000|2020-08-27 00:20:00|11841.7|11840.8|11840.3|11839.4|11842|11841.2|11839.5|11838.6|311
1598487900000|2020-08-27 00:25:00|11840.2|11839.3|11839.6|11838.7|11840.6|11839.8|11838.8|11838.1|220
1598488200000|2020-08-27 00:30:00|11839.7|11838.8|11838.5|11837.9|11840.4|11839.5|11838.3|11837.7|231
1598488500000|2020-08-27 00:35:00|11838.7|11838.1|11838|11837.1|11840.3|11839.7|11837.9|11837|215
1598488800000|2020-08-27 00:40:00|11837.9|11837|11838.3|11837.4|11839.3|11838.6|11837.4|11836.7|213
1598489100000|2020-08-27 00:45:00|11838.2|11837.3|11837.4|11836.5|11839|11838.1|11836.9|11836.1|246
1598489400000|2020-08-27 00:50:00|11837.3|11836.8|11838|11837.1|11839.8|11839.2|11837.1|11836.5|359
1598489700000|2020-08-27 00:55:00|11838.1|11837.2|11839.9|11839|11840.4|11839.6|11837.7|11836.8|373
1598490000000|2020-08-27 01:00:00|11840|11839.1|11847.4|11846.5|11847.7|11846.8|11840|11839.1|588
1598490300000|2020-08-27 01:05:00|11847.3|11846.4|11843.1|11842.2|11850.2|11849.6|11842.9|11842|702
1598490600000|2020-08-27 01:10:00|11843|11842.4|11839.8|11838.9|11843.2|11842.4|11839.2|11838.4|464
1598490900000|2020-08-27 01:15:00|11839.9|11839|11835.5|11834.6|11840|11839.1|11833.2|11832.3|592
1598491200000|2020-08-27 01:20:00|11835.4|11834.5|11835.2|11834.3|11835.9|11835.2|11833.9|11833|326
1598491500000|2020-08-27 01:25:00|11835.3|11834.4|11833.7|11832.8|11835.3|11834.4|11833.2|11832.5|299
1598491800000|2020-08-27 01:30:00|11833.6|11832.7|11835.4|11834.5|11838.7|11838|11832.9|11832.1|540
1598492100000|2020-08-27 01:35:00|11835.3|11834.4|11831.2|11830.3|11836|11835.3|11830.9|11830.2|495
1598492400000|2020-08-27 01:40:00|11831.3|11830.4|11831.5|11830.9|11832.7|11832|11830.8|11830.1|467
1598492700000|2020-08-27 01:45:00|11831.6|11831|11832.9|11832|11833.5|11832.7|11831.5|11830.9|358
1598493000000|2020-08-27 01:50:00|11833|11832.1|11829.6|11828.7|11834|11833.1|11829.1|11828.4|496
1598493300000|2020-08-27 01:55:00|11829.7|11828.8|11829.7|11828.8|11831.3|11830.5|11828.6|11828|396
1598493600000|2020-08-27 02:00:00|11829.8|11828.9|11830.7|11829.8|11831.7|11830.8|11828.8|11828|434
1598493900000|2020-08-27 02:05:00|11830.8|11829.9|11830.5|11829.6|11831.3|11830.4|11828.9|11828|306
1598494200000|2020-08-27 02:10:00|11830.6|11829.7|11832.5|11831.6|11833.1|11832.2|11829.3|11828.5|332
1598494500000|2020-08-27 02:15:00|11832.6|11831.7|11831.5|11830.9|11833.6|11832.7|11831.3|11830.5|359
1598494800000|2020-08-27 02:20:00|11831.6|11831|11829.5|11828.6|11831.6|11831|11828.9|11828.1|296
1598495100000|2020-08-27 02:25:00|11829.4|11828.5|11830.2|11829.6|11831|11830.1|11829.2|11828.4|227
1598495400000|2020-08-27 02:30:00|11830.3|11829.4|11829|11828.1|11830.7|11829.8|11828.5|11827.6|276
1598495700000|2020-08-27 02:35:00|11828.8|11827.9|11828.9|11828|11830.2|11829.6|11828.5|11827.6|281
1598496000000|2020-08-27 02:40:00|11828.5|11827.9|11829.9|11829|11831.6|11830.7|11828.1|11827.5|296
1598496300000|2020-08-27 02:45:00|11829.8|11828.9|11829.4|11828.5|11830.1|11829.3|11828.3|11827.5|290
1598496600000|2020-08-27 02:50:00|11829.3|11828.4|11827.3|11826.7|11829.3|11828.4|11826.1|11825.3|337
1598496900000|2020-08-27 02:55:00|11827.4|11826.8|11828.2|11827.6|11828.2|11827.6|11826.5|11825.7|265
1598497200000|2020-08-27 03:00:00|11828|11827.4|11826.3|11825.4|11828.3|11827.6|11825.9|11825.2|272
1598497500000|2020-08-27 03:05:00|11826|11825.3|11825.1|11824.5|11826.9|11826.2|11824.6|11824|293
1598497800000|2020-08-27 03:10:00|11825.4|11824.8|11827.5|11826.9|11828|11827.3|11825.3|11824.6|295
1598498100000|2020-08-27 03:15:00|11827.4|11826.8|11829.6|11828.7|11829.9|11829.3|11827.4|11826.8|287
1598498400000|2020-08-27 03:20:00|11829.5|11828.6|11829.4|11828.8|11830.6|11829.9|11829.3|11828.6|213
1598498700000|2020-08-27 03:25:00|11829.6|11828.7|11830.6|11829.7|11830.9|11830.2|11829.4|11828.6|221
1598499000000|2020-08-27 03:30:00|11830.5|11829.6|11831.2|11830.3|11831.5|11830.7|11829.4|11828.7|228
1598499300000|2020-08-27 03:35:00|11831.1|11830.2|11832.2|11831.3|11832.3|11831.6|11831|11830.1|229
1598499600000|2020-08-27 03:40:00|11832|11831.4|11833.3|11832.4|11833.5|11832.8|11832|11831.4|325
1598499900000|2020-08-27 03:45:00|11833.2|11832.3|11834.1|11833.5|11834.5|11833.9|11832.6|11832|201
1598500200000|2020-08-27 03:50:00|11834.2|11833.6|11834|11833.1|11834.6|11833.9|11833|11832.4|288
1598500500000|2020-08-27 03:55:00|11833.9|11833|11834|11833.4|11834.5|11833.9|11833|11832.4|161
1598500800000|2020-08-27 04:00:00|11834.1|11833.5|11833.9|11833|11834.5|11833.8|11833.3|11832.5|221
1598501100000|2020-08-27 04:05:00|11833.8|11832.9|11831.8|11831.2|11833.8|11832.9|11831.8|11831|122
1598501400000|2020-08-27 04:10:00|11832|11831.1|11833.3|11832.7|11833.4|11832.8|11831.5|11830.7|153
1598501700000|2020-08-27 04:15:00|11833.4|11832.8|11832.9|11832.3|11833.5|11832.9|11832.8|11832.2|110
1598502000000|2020-08-27 04:20:00|11833|11832.4|11834.4|11833.5|11834.6|11833.9|11832.6|11831.7|149
1598502300000|2020-08-27 04:25:00|11834.3|11833.4|11834|11833.4|11834.3|11833.7|11833.9|11833.2|104
1598502600000|2020-08-27 04:30:00|11834.1|11833.5|11835.3|11834.7|11836.3|11835.7|11834|11833.4|305
1598502900000|2020-08-27 04:35:00|11835.2|11834.6|11835.2|11834.6|11835.8|11835.2|11834.7|11834.1|134
1598503200000|2020-08-27 04:40:00|11835.1|11834.5|11835|11834.1|11835.4|11834.8|11834.6|11834|126
1598503500000|2020-08-27 04:45:00|11834.9|11834|11835.2|11834.6|11835.8|11835.2|11833.8|11833.2|179
1598503800000|2020-08-27 04:50:00|11835.3|11834.7|11832.9|11832.3|11835.3|11834.7|11832.8|11832|213
1598504100000|2020-08-27 04:55:00|11833.1|11832.5|11833.3|11832.4|11834.5|11833.8|11832.8|11832|214
1598504400000|2020-08-27 05:00:00|11833.4|11832.5|11832|11831.4|11833.5|11832.6|11830.7|11830|266
1598504700000|2020-08-27 05:05:00|11832.1|11831.5|11830.3|11829.7|11832.1|11831.5|11830.2|11829.6|284
1598505000000|2020-08-27 05:10:00|11830.5|11829.6|11829.2|11828.6|11830.5|11829.6|11828.1|11827.4|319
1598505300000|2020-08-27 05:15:00|11829.1|11828.5|11829.2|11828.6|11830.7|11830.1|11828.6|11828|260
1598505600000|2020-08-27 05:20:00|11829.3|11828.4|11832.9|11832|11833|11832.3|11828.2|11827.6|172
1598505900000|2020-08-27 05:25:00|11832.8|11832.2|11831.9|11831.3|11833.3|11832.7|11831.6|11830.9|235
1598506200000|2020-08-27 05:30:00|11831.6|11831|11826.1|11825.5|11831.6|11831|11826.1|11825.5|449
1598506500000|2020-08-27 05:35:00|11826.3|11825.7|11827.5|11826.6|11827.7|11827.1|11826.3|11825.7|244
1598506800000|2020-08-27 05:40:00|11827.4|11826.5|11826.9|11826.3|11827.7|11827|11826.6|11825.9|233
1598507100000|2020-08-27 05:45:00|11827|11826.4|11826.5|11825.6|11827.2|11826.6|11824.6|11823.9|289
1598507400000|2020-08-27 05:50:00|11826.4|11825.8|11826.3|11825.4|11829.2|11828.6|11825.9|11825.3|357
1598507700000|2020-08-27 05:55:00|11826.1|11825.5|11831.7|11830.8|11831.7|11831|11826.1|11825.5|498
1598508000000|2020-08-27 06:00:00|11831.5|11831.1|11829|11828.4|11833.2|11832.4|11828.9|11828.3|511
1598508300000|2020-08-27 06:05:00|11828.9|11828.3|11828.5|11827.6|11830.6|11829.8|11827.1|11826.4|435
1598508600000|2020-08-27 06:10:00|11828.3|11827.7|11828.5|11827.9|11830.2|11829.6|11826.9|11826.1|359
1598508900000|2020-08-27 06:15:00|11828.4|11827.8|11828.1|11827.5|11829.4|11828.8|11826.4|11825.8|367
1598509200000|2020-08-27 06:20:00|11828.2|11827.6|11827.9|11827|11828.9|11828.3|11825.2|11824.6|313
1598509500000|2020-08-27 06:25:00|11827.6|11826.9|11829.7|11829.1|11831.5|11830.9|11827.4|11826.8|429
1598509800000|2020-08-27 06:30:00|11829.9|11829|11826.5|11825.9|11830.1|11829.4|11824.4|11823.7|393
1598510100000|2020-08-27 06:35:00|11826.6|11826|11830.5|11829.9|11830.6|11830|11825.8|11825.2|434
1598510400000|2020-08-27 06:40:00|11830.6|11830|11829.4|11828.8|11833.1|11832.5|11829.2|11828.6|386
1598510700000|2020-08-27 06:45:00|11829.3|11828.7|11834.4|11833.8|11834.9|11834.3|11827.9|11827.3|528
1598511000000|2020-08-27 06:50:00|11834.5|11833.9|11837.7|11836.8|11840|11839.3|11834.1|11833.5|617
1598511300000|2020-08-27 06:55:00|11837.2|11836.6|11831.2|11830.6|11837.3|11836.7|11831.1|11830.5|564
1598511600000|2020-08-27 07:00:00|11831.4|11830.8|11828|11827.1|11837.7|11837.1|11827.1|11826.4|674
1598511900000|2020-08-27 07:05:00|11827.9|11827.3|11823.3|11822.4|11829.3|11828.7|11821.7|11820.8|836
1598512200000|2020-08-27 07:10:00|11823.2|11822.6|11827.8|11827.2|11828.2|11827.5|11822.9|11822.2|671
1598512500000|2020-08-27 07:15:00|11828.2|11827.3|11819|11818.4|11829.5|11828.8|11816.9|11816.3|834
1598512800000|2020-08-27 07:20:00|11818.9|11818.3|11823.4|11822.8|11824.3|11823.6|11818.9|11818.2|696
1598513100000|2020-08-27 07:25:00|11823.3|11822.7|11823.5|11822.6|11827|11826.4|11821.8|11821.1|685
1598513400000|2020-08-27 07:30:00|11823.3|11822.7|11824.6|11824|11825.8|11825.1|11820.3|11819.7|634
1598513700000|2020-08-27 07:35:00|11824.9|11824.3|11831.9|11831.3|11833.7|11833|11824.8|11824.1|534
1598514000000|2020-08-27 07:40:00|11831.8|11831.2|11831.9|11831.3|11834.9|11834.3|11828.9|11828.3|684
1598514300000|2020-08-27 07:45:00|11831.8|11831.2|11838.2|11837.6|11838.3|11837.7|11830.5|11829.9|759
1598514600000|2020-08-27 07:50:00|11838.3|11837.7|11838.7|11838.1|11840.4|11839.8|11837.2|11836.4|658
1598514900000|2020-08-27 07:55:00|11838.6|11838|11834.9|11834|11838.7|11838.1|11833.7|11833.1|530
1598515200000|2020-08-27 08:00:00|11835|11834.1|11830.8|11830.2|11835.8|11835.1|11830.2|11829.3|580
1598515500000|2020-08-27 08:05:00|11830.7|11830.1|11834.7|11834.1|11836.8|11835.9|11828.6|11828|717
1598515800000|2020-08-27 08:10:00|11835.2|11834.3|11833.7|11832.8|11836.3|11835.6|11831.8|11831.2|684
1598516100000|2020-08-27 08:15:00|11833.6|11832.7|11833.3|11832.7|11834.3|11833.7|11831.4|11830.8|526
1598516400000|2020-08-27 08:20:00|11833.1|11832.5|11830.9|11830.3|11834.1|11833.5|11829.4|11828.7|610
1598516700000|2020-08-27 08:25:00|11831|11830.4|11838.1|11837.2|11838.6|11838|11828.3|11827.6|787
1598517000000|2020-08-27 08:30:00|11838|11837.4|11835.9|11835|11838.2|11837.5|11832.4|11831.8|774
1598517300000|2020-08-27 08:35:00|11836|11835.1|11838.4|11837.5|11838.7|11838|11834.7|11833.9|750
1598517600000|2020-08-27 08:40:00|11838|11837.1|11836|11835.1|11839.2|11838.6|11834.8|11833.9|525
1598517900000|2020-08-27 08:45:00|11836.3|11835.4|11839.4|11838.8|11839.5|11838.9|11836|11835.1|472
1598518200000|2020-08-27 08:50:00|11839.5|11838.9|11834.5|11833.9|11839.5|11838.9|11833.1|11832.5|626
1598518500000|2020-08-27 08:55:00|11834.4|11833.8|11834.4|11833.8|11837|11836.4|11832.9|11832|586
1598518800000|2020-08-27 09:00:00|11834.5|11833.9|11836.4|11835.8|11840.4|11839.8|11834.2|11833.6|611
1598519100000|2020-08-27 09:05:00|11836.5|11835.6|11836.5|11835.9|11837.4|11836.8|11833|11832.4|509
1598519400000|2020-08-27 09:10:00|11836.7|11835.8|11837.2|11836.6|11840.9|11840.3|11835.6|11834.9|501
1598519700000|2020-08-27 09:15:00|11837.1|11836.5|11830.1|11829.2|11837.2|11836.6|11829.9|11829.2|561
1598520000000|2020-08-27 09:20:00|11829.9|11829.3|11830.5|11829.6|11832.1|11831.4|11828.4|11827.8|570
1598520300000|2020-08-27 09:25:00|11830.4|11829.5|11832.4|11831.8|11833|11832.4|11828.9|11828.3|453
1598520600000|2020-08-27 09:30:00|11832.3|11831.7|11830.6|11830|11833.1|11832.3|11828.2|11827.6|543
1598520900000|2020-08-27 09:35:00|11830.5|11829.9|11831.3|11830.4|11833.4|11832.8|11829.7|11829.1|517
1598521200000|2020-08-27 09:40:00|11831.4|11830.5|11828.8|11828.2|11831.4|11830.5|11828.1|11827.5|385
1598521500000|2020-08-27 09:45:00|11828.7|11828.1|11823.7|11823.1|11828.7|11828.1|11822|11821.4|544
1598521800000|2020-08-27 09:50:00|11823.6|11823|11824.1|11823.5|11826.3|11825.7|11823.4|11822.7|375
1598522100000|2020-08-27 09:55:00|11824|11823.4|11825.5|11824.9|11826.4|11825.7|11823.8|11823.1|372
1598522400000|2020-08-27 10:00:00|11825.7|11824.8|11821.4|11820.8|11825.7|11825.1|11820.7|11820.1|527
1598522700000|2020-08-27 10:05:00|11821.3|11820.7|11822.3|11821.7|11822.8|11822.2|11820.9|11820.2|429
1598523000000|2020-08-27 10:10:00|11822.2|11821.6|11825|11824.4|11825.5|11824.9|11822|11821.4|288
1598523300000|2020-08-27 10:15:00|11825.1|11824.5|11822|11821.4|11826.2|11825.5|11822|11821.4|469
1598523600000|2020-08-27 10:20:00|11822.3|11821.7|11826.1|11825.2|11826.1|11825.5|11821.8|11821.2|460
1598523900000|2020-08-27 10:25:00|11826|11825.1|11823.9|11823.3|11826.3|11825.7|11821.9|11821.3|386
1598524200000|2020-08-27 10:30:00|11823.8|11823.2|11815.9|11815.3|11824.5|11823.9|11814.4|11813.5|561
1598524500000|2020-08-27 10:35:00|11816|11815.4|11811.7|11810.8|11816.4|11815.8|11809.7|11809.1|720
1598524800000|2020-08-27 10:40:00|11811.2|11810.6|11806.8|11806.2|11812.3|11811.6|11806.7|11806.1|606
1598525100000|2020-08-27 10:45:00|11806.7|11806.1|11806.4|11805.8|11808|11807.4|11805.6|11805|565
1598525400000|2020-08-27 10:50:00|11806.3|11805.7|11805.3|11804.7|11807.3|11806.7|11805.1|11804.5|405
1598525700000|2020-08-27 10:55:00|11805.2|11804.6|11806.1|11805.5|11808|11807.4|11802.2|11801.6|597
1598526000000|2020-08-27 11:00:00|11806|11805.4|11798.5|11797.9|11806|11805.4|11797.5|11796.9|744
1598526300000|2020-08-27 11:05:00|11798.4|11797.8|11803.2|11802.6|11803.8|11803.2|11794.5|11793.8|765
1598526600000|2020-08-27 11:10:00|11803.3|11802.7|11804.3|11803.7|11804.7|11804|11797|11796.4|772
1598526900000|2020-08-27 11:15:00|11804.4|11803.8|11800.4|11799.5|11804.7|11804|11796.3|11795.7|634
1598527200000|2020-08-27 11:20:00|11800.3|11799.4|11805.3|11804.7|11805.8|11804.9|11799|11798.4|699
1598527500000|2020-08-27 11:25:00|11804.9|11804.3|11808.6|11808|11809|11808.2|11804.4|11803.8|662
1598527800000|2020-08-27 11:30:00|11808.5|11807.9|11812|11811.4|11813.2|11812.6|11807|11806.3|562
1598528100000|2020-08-27 11:35:00|11811.7|11811.1|11811.6|11811|11812.7|11812.1|11808.8|11808.2|394
1598528400000|2020-08-27 11:40:00|11811.7|11811.1|11812.9|11812.3|11814.7|11814.1|11810.8|11810.2|465
1598528700000|2020-08-27 11:45:00|11813|11812.4|11817.6|11817|11817.8|11817.2|11812.2|11811.6|460
1598529000000|2020-08-27 11:50:00|11817.2|11816.6|11814.6|11814|11818.1|11817.5|11813.5|11812.9|351
1598529300000|2020-08-27 11:55:00|11814.7|11814.1|11813.4|11812.8|11819.1|11818.5|11811.5|11810.7|574
1598529600000|2020-08-27 12:00:00|11813.6|11813|11805.8|11804.9|11816.1|11815.4|11805.6|11804.9|592
1598529900000|2020-08-27 12:05:00|11805.7|11805.2|11808.2|11807.6|11809.4|11808.8|11805.5|11804.9|511
1598530200000|2020-08-27 12:10:00|11808.1|11807.5|11805.9|11805|11809.3|11808.7|11802.9|11802.2|598
1598530500000|2020-08-27 12:15:00|11805.6|11804.8|11803.1|11802.5|11807.7|11807.1|11801.9|11801.1|598
1598530800000|2020-08-27 12:20:00|11803|11802.4|11806.6|11806|11806.8|11806.1|11799.7|11798.8|678
1598531100000|2020-08-27 12:25:00|11806.7|11805.8|11811.9|11808.5|11811.9|11809.7|11806|11805.4|672
1598531400000|2020-08-27 12:30:00|11811.2|11809|11807.7|11806.8|11811.8|11810.9|11805.5|11804.6|814
1598531700000|2020-08-27 12:35:00|11807.9|11807|11811.1|11810.2|11814|11813.3|11807.9|11807|690
1598532000000|2020-08-27 12:40:00|11810.5|11809.6|11813|11812.4|11813.2|11812.5|11809.4|11808.6|595
1598532300000|2020-08-27 12:45:00|11812.9|11812.3|11832.8|11831.9|11839.4|11838.1|11812.4|11811.8|1173
1598532600000|2020-08-27 12:50:00|11832.9|11832|11834.8|11834.2|11838.5|11837.6|11830.5|11829.6|1128
1598532900000|2020-08-27 12:55:00|11834.7|11834.1|11833.3|11832.4|11839.7|11838.8|11830.7|11830.1|1055
1598533200000|2020-08-27 13:00:00|11833.4|11832.8|11836.1|11835.2|11837.5|11836.6|11833|11832.1|942
1598533500000|2020-08-27 13:05:00|11835.9|11835|11837.3|11836.4|11876|11874.4|11827.9|11825.3|1892
1598533800000|2020-08-27 13:10:00|11838|11835.9|11865.8|11864.5|11867|11865|11836.3|11833|2338
1598534100000|2020-08-27 13:15:00|11866.3|11865|11886.9|11886|11886.9|11886|11865.3|11864.1|2291
1598534400000|2020-08-27 13:20:00|11886.7|11885.9|11880.7|11879.8|11902.3|11901.3|11880.6|11879.4|2099
1598534700000|2020-08-27 13:25:00|11880.8|11879.9|11875.4|11874.3|11883.4|11882.5|11866.1|11864.9|2045
1598535000000|2020-08-27 13:30:00|11875.2|11875|11842.9|11842|11881|11880.1|11841.9|11841|2008
1598535300000|2020-08-27 13:35:00|11842.8|11841.9|11822.4|11821.5|11851.7|11850.8|11812.7|11811.3|1987
1598535600000|2020-08-27 13:40:00|11822.9|11822|11816|11815.1|11826.8|11825.9|11803.1|11802.2|1851
1598535900000|2020-08-27 13:45:00|11816.1|11815.2|11803.8|11802.9|11816.9|11816|11787.7|11786.8|1906
1598536200000|2020-08-27 13:50:00|11803.7|11802.8|11812.5|11811.6|11816.1|11815.2|11796.7|11795.8|1769
1598536500000|2020-08-27 13:55:00|11812.6|11811.7|11804.3|11803.5|11815.9|11815|11792.7|11791.8|1780
1598536800000|2020-08-27 14:00:00|11804.5|11803.3|11787.4|11786.5|11804.6|11803.4|11785.1|11784.2|1947
1598537100000|2020-08-27 14:05:00|11787.2|11786.3|11769.4|11768.5|11789.3|11788.4|11768.3|11767.4|1855
1598537400000|2020-08-27 14:10:00|11769.6|11768.7|11771.4|11770.5|11773.9|11773|11762.9|11762|1610
1598537700000|2020-08-27 14:15:00|11770.9|11770|11783.6|11783|11788.4|11787.5|11764.7|11763.8|1669
1598538000000|2020-08-27 14:20:00|11783.9|11782.9|11791.3|11790.4|11792.4|11791.5|11781.1|11780.3|1433
1598538300000|2020-08-27 14:25:00|11791.4|11790.5|11797.4|11796.5|11810.4|11809|11789.7|11788.8|1687
1598538600000|2020-08-27 14:30:00|11797.5|11796.6|11799.2|11798.3|11805.2|11804.3|11786.7|11785.8|1404
1598538900000|2020-08-27 14:35:00|11798.8|11798.2|11795|11794.1|11802.2|11801.6|11795|11794.1|1120
1598539200000|2020-08-27 14:40:00|11794.8|11793.9|11793.3|11792.4|11800.2|11799.6|11787.1|11786.2|1242
1598539500000|2020-08-27 14:45:00|11793.2|11792.3|11777.5|11776.6|11793.6|11792.7|11774.8|11774|1391
1598539800000|2020-08-27 14:50:00|11777.6|11776.9|11784.6|11783.7|11787.8|11786.9|11772.4|11771.5|1423
1598540100000|2020-08-27 14:55:00|11784.5|11784|11789.1|11788.2|11792.1|11791.5|11778.2|11777.3|1472
1598540400000|2020-08-27 15:00:00|11789|11788.1|11793.9|11793.3|11796.1|11795.2|11787.8|11786.9|1283
1598540700000|2020-08-27 15:05:00|11794|11793.4|11792|11791.1|11797.7|11797|11788.9|11788.1|1018
1598541000000|2020-08-27 15:10:00|11792.1|11791.2|11785.5|11784.9|11794|11793.3|11784.5|11783.7|906
1598541300000|2020-08-27 15:15:00|11785.7|11785.1|11787.3|11786.4|11787.8|11787.1|11780|11779.2|932
1598541600000|2020-08-27 15:20:00|11786.8|11786.2|11796.6|11796|11796.8|11796.1|11785.2|11784.3|978
1598541900000|2020-08-27 15:25:00|11796.4|11795.8|11798.8|11798.2|11802.8|11802.1|11796.1|11795.2|1085
1598542200000|2020-08-27 15:30:00|11798.7|11798.1|11799.9|11799|11801.4|11800.8|11795.2|11794.6|1037
1598542500000|2020-08-27 15:35:00|11799.8|11799.2|11814.8|11813.9|11815.2|11814.5|11799.2|11798.6|1117
1598542800000|2020-08-27 15:40:00|11814.7|11813.8|11826|11825.4|11826.1|11825.5|11814.2|11813.5|1123
1598543100000|2020-08-27 15:45:00|11825.9|11825.3|11825.3|11824.4|11830.3|11829.6|11822.5|11821.7|1157
1598543400000|2020-08-27 15:50:00|11825.1|11824.5|11828.4|11827.8|11828.7|11828.1|11820.4|11819.7|1001
1598543700000|2020-08-27 15:55:00|11828.3|11827.7|11823.5|11822.6|11830.2|11829.6|11821.4|11820.5|993
1598544000000|2020-08-27 16:00:00|11823.7|11823.1|11823|11822.4|11824.2|11823.6|11818.6|11817.9|904
1598544300000|2020-08-27 16:05:00|11823.1|11822.5|11827.9|11827|11830.4|11829.6|11822.8|11821.9|833
1598544600000|2020-08-27 16:10:00|11827.7|11826.8|11825.8|11825.2|11833.1|11832.2|11822.8|11821.9|837
1598544900000|2020-08-27 16:15:00|11826|11825.1|11827.7|11826.8|11832.9|11832|11825.5|11824.6|1041
1598545200000|2020-08-27 16:20:00|11827.6|11826.7|11825.8|11825.2|11830.2|11829.6|11821.6|11820.9|1030
1598545500000|2020-08-27 16:25:00|11825.7|11825.1|11819.1|11818.2|11828.2|11827.6|11818.8|11818|942
1598545800000|2020-08-27 16:30:00|11819.2|11818.3|11823.4|11822.5|11824.6|11823.7|11816.7|11815.4|931
1598546100000|2020-08-27 16:35:00|11822.9|11822.3|11823|11822.4|11824.7|11823.8|11817.7|11817|950
1598546400000|2020-08-27 16:40:00|11822.9|11822.3|11814.3|11813.4|11824|11823.2|11812.9|11812|942
1598546700000|2020-08-27 16:45:00|11814.2|11813.3|11805.7|11804.8|11816.2|11815.3|11805.3|11804.6|1074
1598547000000|2020-08-27 16:50:00|11805.6|11805|11798.4|11797.8|11806.5|11805.9|11796.2|11795.6|1050
1598547300000|2020-08-27 16:55:00|11798.5|11797.9|11797.9|11797|11803.3|11802.5|11796|11795.4|1009
1598547600000|2020-08-27 17:00:00|11797.8|11797.2|11800.9|11800.3|11803.1|11802.3|11793.5|11792.6|1065
1598547900000|2020-08-27 17:05:00|11801.2|11800|11806.5|11805.9|11807.9|11807.2|11799.2|11798.4|846
1598548200000|2020-08-27 17:10:00|11806.9|11806.3|11809.4|11808.5|11810.7|11810|11806.9|11806.1|750
1598548500000|2020-08-27 17:15:00|11809.1|11808.6|11809.3|11808.4|11813.4|11812.6|11807.8|11807|955
1598548800000|2020-08-27 17:20:00|11809.2|11808.3|11810.9|11810.3|11813.4|11812.5|11808.9|11808|786
1598549100000|2020-08-27 17:25:00|11811|11810.4|11810.9|11810.3|11811.6|11811|11808.8|11808|703
1598549400000|2020-08-27 17:30:00|11811.2|11810.6|11815.9|11815.3|11816|11815.3|11810.8|11810|637
1598549700000|2020-08-27 17:35:00|11816.1|11815.5|11817.8|11817.2|11818.1|11817.4|11815.2|11814.6|596
1598550000000|2020-08-27 17:40:00|11817.7|11817.1|11818.1|11817.2|11820|11819.3|11814.8|11814.2|689
1598550300000|2020-08-27 17:45:00|11818|11817.1|11827.2|11826.3|11827.9|11827|11817.8|11817.1|797
1598550600000|2020-08-27 17:50:00|11827.1|11826.5|11815.4|11814.5|11828.2|11827.4|11812.9|11812.3|698
1598550900000|2020-08-27 17:55:00|11815.3|11814.4|11823.1|11822.5|11825.2|11824.3|11815.3|11814.4|858
1598551200000|2020-08-27 18:00:00|11823|11822.4|11828.8|11827.9|11829.9|11829|11822.5|11821.6|748
1598551500000|2020-08-27 18:05:00|11828.9|11828|11828.8|11828.2|11830.6|11829.8|11827.3|11826.6|771
1598551800000|2020-08-27 18:10:00|11828.9|11828.3|11828.1|11827.5|11835.4|11834.6|11827.9|11827.1|834
1598552100000|2020-08-27 18:15:00|11828.2|11827.6|11825.8|11825.2|11828.4|11827.7|11824.7|11824|727
1598552400000|2020-08-27 18:20:00|11825.9|11825.3|11825.4|11824.8|11828.3|11827.4|11825.1|11824.5|678
1598552700000|2020-08-27 18:25:00|11825.3|11824.7|11827.8|11827.2|11828.4|11827.7|11824.1|11823.3|659
1598553000000|2020-08-27 18:30:00|11827.7|11827.1|11824.9|11824|11828.4|11827.8|11823.9|11823.2|611
1598553300000|2020-08-27 18:35:00|11825|11824.1|11827.9|11827|11829.9|11829.1|11824.8|11824.1|583
1598553600000|2020-08-27 18:40:00|11827.6|11826.9|11823.9|11823.3|11828|11827.3|11823.8|11823.1|454
1598553900000|2020-08-27 18:45:00|11824.1|11823.5|11824.2|11823.6|11826.1|11825.3|11823.5|11822.9|535
1598554200000|2020-08-27 18:50:00|11824.3|11823.7|11823.2|11822.6|11826.2|11825.5|11822.8|11821.9|497
1598554500000|2020-08-27 18:55:00|11823.3|11822.7|11822.9|11822|11826.2|11825.4|11822.9|11822|554
1598554800000|2020-08-27 19:00:00|11822.6|11821.8|11827.3|11826.7|11828.1|11827.4|11821.5|11820.7|690
1598555100000|2020-08-27 19:05:00|11827.1|11826.5|11825.2|11824.3|11827.6|11827|11824.1|11823.4|646
1598555400000|2020-08-27 19:10:00|11825.4|11824.5|11824.6|11823.7|11827|11826.3|11824.1|11823.4|538
1598555700000|2020-08-27 19:15:00|11824.5|11823.6|11823.8|11823.2|11826.3|11825.7|11823.2|11822.6|569
1598556000000|2020-08-27 19:20:00|11823.7|11823.1|11824.4|11823.5|11826|11825.3|11823.7|11823|372
1598556300000|2020-08-27 19:25:00|11824.3|11823.4|11823|11822.4|11824.8|11824.1|11822.4|11821.5|385
1598556600000|2020-08-27 19:30:00|11823.2|11822.6|11824.7|11824.1|11825.1|11824.5|11822.3|11821.6|449
1598556900000|2020-08-27 19:35:00|11824.6|11824|11823.7|11823.1|11826.4|11825.6|11821.7|11821|455
1598557200000|2020-08-27 19:40:00|11823.6|11823|11822.7|11822.1|11824.8|11824.2|11822.5|11821.9|456
1598557500000|2020-08-27 19:45:00|11822.8|11822.2|11822.4|11821.8|11825.2|11824.6|11822.3|11821.7|469
1598557800000|2020-08-27 19:50:00|11822.2|11821.6|11820.3|11819.7|11822.4|11821.8|11819.2|11818.4|474
1598558100000|2020-08-27 19:55:00|11820.5|11819.9|11819.5|11818.9|11821.5|11820.8|11818.5|11817.8|546
1598558400000|2020-08-27 20:00:00|11819.4|11818.8|11820.1|11819.5|11820.7|11820|11818.4|11817.8|373
1598558700000|2020-08-27 20:05:00|11820|11819.4|11823.5|11822.6|11823.9|11823|11820|11819.4|246
1598559000000|2020-08-27 20:10:00|11823.1|11822.5|11823.1|11822.2|11823.8|11823|11822.4|11821.5|135
1598559300000|2020-08-27 20:15:00|11823.2|11822.3|11823.7|11822.8|11823.7|11822.8|11821.6|11820.7|120
1598559600000|2020-08-27 20:20:00|11823.6|11822.7|11823.5|11822.6|11824.4|11823.6|11823|11822.1|118
1598559900000|2020-08-27 20:25:00|11823.1|11822.5|11822.3|11821.4|11823.6|11822.7|11822.1|11821.3|120
1598560200000|2020-08-27 20:30:00|11822|11821.3|11822.7|11822.1|11823.6|11822.8|11821.9|11821.2|170
1598560500000|2020-08-27 20:35:00|11822.6|11822|11823.1|11822.2|11823.2|11822.3|11821.9|11821.2|156
1598560800000|2020-08-27 20:40:00|11823.2|11822.3|11823.2|11822.3|11823.6|11822.9|11822.4|11821.7|167
1598561100000|2020-08-27 20:45:00|11823.3|11822.4|11822.5|11821.6|11823.8|11822.8|11820.8|11819.9|204
1598561400000|2020-08-27 20:50:00|11822.2|11821.3|11822.5|11821.6|11823|11822.1|11821.5|11820.6|114
1598561700000|2020-08-27 20:55:00|11822.6|11821.7|11822.8|11821.5|11823.2|11821.9|11821.6|11820.5|268
1598562000000|2020-08-27 21:00:00|11822.6|11821.4|11823.3|11819.3|11823.9|11821.7|11821.4|11818|52
1598562300000|2020-08-27 21:05:00|11823.5|11817.7|11824|11818.7|11824|11820.1|11822.5|11817.3|147
1598562600000|2020-08-27 21:10:00|11823.6|11818.4|11822.4|11816.4|11824|11818.9|11822.1|11816.1|198
1598562900000|2020-08-27 21:15:00|11822.9|11816.9|11822.4|11816.4|11824.2|11819|11822|11816|171
1598563200000|2020-08-27 21:20:00|11822.5|11816.5|11823|11817.5|11824.2|11820.2|11821.6|11816|145
1598563500000|2020-08-27 21:25:00|11823.3|11817.7|11822.9|11820.1|11824.9|11820.2|11821.8|11817.4|152
1598563800000|2020-08-27 21:30:00|11822.4|11820|11822.2|11818.3|11824|11820|11822.1|11817.3|423
1598564100000|2020-08-27 21:35:00|11822.3|11818.1|11823.1|11817.7|11823.6|11819.6|11820.9|11817.2|539
1598564400000|2020-08-27 21:40:00|11823|11817.9|11822.5|11817.4|11823.2|11818.6|11822.3|11816.8|298
1598564700000|2020-08-27 21:45:00|11822.6|11817.3|11822.9|11817.6|11823.7|11818.4|11822.3|11816.8|542
1598565000000|2020-08-27 21:50:00|11822.8|11817.7|11822.7|11817.9|11823.4|11818.5|11822.2|11817.4|470
1598565300000|2020-08-27 21:55:00|11822.8|11817.8|11822.8|11817.6|11824.1|11819.9|11822.2|11817.3|327
1598565600000|2020-08-27 22:00:00|11823|11817.9|11823.8|11822.2|11824.9|11823.3|11822.4|11817.1|664
1598565900000|2020-08-27 22:05:00|11823.7|11822.3|11824.2|11823.1|11825.2|11823.9|11823.3|11821.9|255
1598566200000|2020-08-27 22:10:00|11824.1|11822.9|11825.1|11823.9|11825.4|11824.4|11824|11822.9|211
1598566500000|2020-08-27 22:15:00|11825.2|11823.8|11823.3|11822.4|11825.3|11824.1|11823.2|11822.1|175
1598566800000|2020-08-27 22:20:00|11823.5|11822.3|11824.6|11823.5|11824.9|11823.7|11823.2|11822.2|239
1598567100000|2020-08-27 22:25:00|11824.8|11823.4|11823.8|11822.9|11824.8|11823.7|11822.9|11821.6|259
1598567400000|2020-08-27 22:30:00|11824.1|11822.6|11823.5|11822.3|11824.6|11823.2|11822.8|11821.8|246
1598567700000|2020-08-27 22:35:00|11823.1|11822.2|11822.5|11821.6|11823.2|11822.2|11821.6|11820.4|372
1598568000000|2020-08-27 22:40:00|11822.7|11821.5|11820.2|11819.3|11822.9|11821.7|11820.1|11818.8|339
1598568300000|2020-08-27 22:45:00|11820.3|11819.1|11820.1|11819.2|11821.3|11820|11819.5|11818.6|225
1598568600000|2020-08-27 22:50:00|11820|11819.1|11819.5|11818.6|11820.4|11819.4|11819.1|11818|187
1598568900000|2020-08-27 22:55:00|11819.6|11818.7|11819.1|11818.2|11820.8|11819.8|11818.9|11817.9|234
1598569200000|2020-08-27 23:00:00|11819.2|11818.5|11819.1|11818.2|11819.8|11818.5|11818|11816.7|308
1598569500000|2020-08-27 23:05:00|11819.4|11818.5|11820.9|11820|11820.9|11820|11819.3|11818.3|124
1598569800000|2020-08-27 23:10:00|11820.8|11819.9|11820.7|11819.8|11820.9|11820|11820.3|11819.4|108
1598570100000|2020-08-27 23:15:00|11820.9|11820|11820.6|11819.7|11821.2|11820.3|11820.3|11819.4|104
1598570400000|2020-08-27 23:20:00|11820.5|11819.6|11816.4|11815.5|11820.5|11819.6|11816.4|11815.5|278
1598570700000|2020-08-27 23:25:00|11816.3|11815.3|11815.8|11814.9|11817.4|11816.4|11815.6|11814.8|169
1598571000000|2020-08-27 23:30:00|11815.9|11815|11820.2|11819.3|11820.4|11819.5|11815.9|11815|174
1598571300000|2020-08-27 23:35:00|11820.1|11819.2|11822.4|11821.5|11822.7|11821.8|11820|11819.1|238
1598571600000|2020-08-27 23:40:00|11822.5|11821.6|11821.8|11821.2|11822.5|11821.6|11820.2|11819.5|202
1598571900000|2020-08-27 23:45:00|11821.9|11821|11821.6|11820.7|11821.9|11821.1|11818|11817.2|170
1598572200000|2020-08-27 23:50:00|11821.5|11820.6|11820|11819.1|11822.3|11821.4|11819.9|11819|165
1598572500000|2020-08-27 23:55:00|11820.1|11818.9|11821.2|11820.3|11821.6|11820.7|11819|11818.2|234
1598572800000|2020-08-28 00:00:00|11821.1|11820.2|11815.7|11814.8|11821.7|11820.8|11815|11814.2|542
1598573100000|2020-08-28 00:05:00|11815.6|11814.7|11813.5|11812.6|11817.6|11816.7|11813.1|11812.2|371
1598573400000|2020-08-28 00:10:00|11813.6|11812.7|11815.8|11814.9|11816.4|11815.5|11811.5|11810.9|402
1598573700000|2020-08-28 00:15:00|11815.7|11814.8|11817.7|11816.8|11817.8|11817|11815.7|11814.8|245
1598574000000|2020-08-28 00:20:00|11817.6|11816.7|11818.6|11817.7|11819.1|11818.4|11816.1|11815.2|329
1598574300000|2020-08-28 00:25:00|11819|11818.4|11814.8|11813.9|11819.5|11818.8|11814.2|11813.3|368
1598574600000|2020-08-28 00:30:00|11814.6|11813.7|11817.8|11817.2|11818.3|11817.5|11813.5|11812.7|330
1598574900000|2020-08-28 00:35:00|11817.7|11817.1|11816.2|11815.3|11818|11817.2|11815.3|11814.5|264
1598575200000|2020-08-28 00:40:00|11816.3|11815.4|11812.2|11811.3|11817.3|11816.4|11811.6|11810.7|399
1598575500000|2020-08-28 00:45:00|11812.3|11811.4|11814.2|11813.3|11815.7|11814.9|11812.2|11811.3|347
1598575800000|2020-08-28 00:50:00|11814.3|11813.4|11818.8|11817.9|11818.8|11817.9|11813.9|11813.1|432
1598576100000|2020-08-28 00:55:00|11818.9|11818|11817.8|11816.9|11819.9|11819.1|11817.6|11816.7|560
1598576400000|2020-08-28 01:00:00|11817.6|11817|11818.7|11817.8|11819.7|11819|11815.6|11814.8|435
1598576700000|2020-08-28 01:05:00|11818.6|11817.7|11816.5|11815.6|11818.7|11817.8|11815.3|11814.4|389
1598577000000|2020-08-28 01:10:00|11816.4|11815.5|11820.5|11819.3|11820.6|11819.7|11816|11815.1|417
1598577300000|2020-08-28 01:15:00|11820.6|11819.5|11817.5|11816.6|11821.8|11820.9|11817.2|11816.4|361
1598577600000|2020-08-28 01:20:00|11817.3|11816.4|11818.5|11817.6|11819.2|11818.4|11816.7|11815.8|308
1598577900000|2020-08-28 01:25:00|11818.6|11817.7|11817.6|11816.7|11819.6|11818.7|11816.1|11815.2|281
1598578200000|2020-08-28 01:30:00|11817.7|11816.8|11821.1|11820.5|11822.2|11821.3|11816.6|11815.9|455
1598578500000|2020-08-28 01:35:00|11821|11820.4|11821.3|11820.4|11822.6|11821.8|11820.2|11819.5|386
1598578800000|2020-08-28 01:40:00|11821.4|11820.5|11824.4|11823.5|11825.1|11824.2|11820.3|11819.5|407
1598579100000|2020-08-28 01:45:00|11824.5|11823.6|11823.5|11822.6|11824.5|11823.6|11822.1|11821.3|288
1598579400000|2020-08-28 01:50:00|11823.6|11822.7|11827.5|11826.6|11827.5|11826.7|11822.1|11821.2|511
1598579700000|2020-08-28 01:55:00|11827.4|11826.5|11829.2|11828.3|11829.4|11828.5|11825.7|11824.8|509
1598580000000|2020-08-28 02:00:00|11829.1|11828.2|11827.7|11826.8|11831.3|11830.6|11827|11826.1|611
1598580300000|2020-08-28 02:05:00|11827.6|11826.7|11831.2|11830.6|11831.8|11831|11826.8|11826|550
1598580600000|2020-08-28 02:10:00|11831.3|11830.7|11833.6|11833|11834.2|11833.5|11830.8|11830.2|445
1598580900000|2020-08-28 02:15:00|11833.8|11832.9|11834.2|11833.3|11835.7|11834.9|11832|11831.3|512
1598581200000|2020-08-28 02:20:00|11834.3|11833.4|11832.7|11831.8|11834.9|11834.3|11832.3|11831.6|352
1598581500000|2020-08-28 02:25:00|11832.6|11832|11834.1|11833.2|11835.2|11834.6|11832.6|11832|326
1598581800000|2020-08-28 02:30:00|11833.8|11832.9|11831.1|11830.5|11834.3|11833.4|11829.4|11828.8|491
1598582100000|2020-08-28 02:35:00|11831|11830.4|11831.2|11830.3|11832.2|11831.5|11830.4|11829.8|402
1598582400000|2020-08-28 02:40:00|11831.1|11830.2|11830.8|11829.9|11833.6|11832.9|11829|11828.4|405
1598582700000|2020-08-28 02:45:00|11830.7|11829.8|11833.5|11832.6|11834.1|11833.4|11830.7|11829.8|354
1598583000000|2020-08-28 02:50:00|11833.6|11832.7|11836.1|11835.2|11836.1|11835.3|11832.9|11832.2|355
1598583300000|2020-08-28 02:55:00|11836|11835.1|11836|11835.1|11836.5|11835.9|11834.7|11834.1|384
1598583600000|2020-08-28 03:00:00|11836.1|11835.2|11839.8|11838.9|11845.8|11844.9|11835.5|11834.7|722
1598583900000|2020-08-28 03:05:00|11839.9|11839|11838.1|11837.2|11841.1|11840.4|11837.6|11837|468
1598584200000|2020-08-28 03:10:00|11838|11837.1|11840.3|11839.7|11840.6|11839.8|11837.9|11837|262
1598584500000|2020-08-28 03:15:00|11840.5|11839.6|11843.6|11842.7|11843.6|11842.7|11839.4|11838.5|330
1598584800000|2020-08-28 03:20:00|11843.2|11842.3|11843.4|11842.5|11844.2|11843.4|11842.3|11841.7|266
1598585100000|2020-08-28 03:25:00|11843.3|11842.4|11846|11845.1|11846.6|11845.8|11843.1|11842.2|375
1598585400000|2020-08-28 03:30:00|11846.1|11845.2|11843.7|11842.8|11846.7|11845.8|11843.4|11842.7|392
1598585700000|2020-08-28 03:35:00|11844|11843.1|11846.1|11845.2|11847.2|11846.6|11844|11843.1|495
1598586000000|2020-08-28 03:40:00|11846|11845.1|11846.8|11846.2|11852.1|11851.5|11845.3|11844.7|553
1598586300000|2020-08-28 03:45:00|11846.7|11846.1|11848.8|11847.9|11852|11851.2|11846.1|11845.4|482
1598586600000|2020-08-28 03:50:00|11848.6|11847.7|11855.8|11855.2|11856.4|11855.7|11848.2|11847.6|592
1598586900000|2020-08-28 03:55:00|11856|11855.1|11859.7|11858.8|11860.1|11859.2|11853.2|11852.6|566
1598587200000|2020-08-28 04:00:00|11859.5|11858.9|11858.6|11857.7|11864.2|11863.3|11857.4|11856.5|606
1598587500000|2020-08-28 04:05:00|11858.4|11857.8|11857.7|11857.1|11860|11859.2|11857.4|11856.7|316
1598587800000|2020-08-28 04:10:00|11857.8|11857.2|11856.9|11856|11858.1|11857.4|11856.3|11855.5|289
1598588100000|2020-08-28 04:15:00|11857.1|11856.5|11858.3|11857.7|11858.6|11858|11856.3|11855.5|527
1598588400000|2020-08-28 04:20:00|11858.4|11857.5|11857.1|11856.5|11859|11858.3|11856.4|11855.8|293
1598588700000|2020-08-28 04:25:00|11857.2|11856.6|11855.2|11854.6|11857.8|11857.2|11855.2|11854.6|284
1598589000000|2020-08-28 04:30:00|11855.3|11854.7|11854.3|11853.7|11855.3|11854.7|11853.1|11852.5|366
1598589300000|2020-08-28 04:35:00|11854.4|11853.8|11855.8|11855.2|11856.1|11855.5|11854.1|11853.5|240
1598589600000|2020-08-28 04:40:00|11855.9|11855.3|11864.1|11863.2|11865.3|11864.7|11854.6|11853.9|550
1598589900000|2020-08-28 04:45:00|11863.7|11863.1|11865.3|11864.4|11866.1|11865.3|11861.4|11860.6|472
1598590200000|2020-08-28 04:50:00|11864.9|11864.3|11865.8|11864.9|11868.3|11867.5|11864.4|11863.5|494
1598590500000|2020-08-28 04:55:00|11865.9|11865|11873.8|11873.2|11875|11874.1|11865.1|11864.2|502
1598590800000|2020-08-28 05:00:00|11873.9|11873.3|11872.4|11871.8|11877.6|11876.7|11871.7|11870.8|651
1598591100000|2020-08-28 05:05:00|11872.3|11871.7|11879.1|11878.2|11880.2|11879.3|11871.5|11870.6|1214
1598591400000|2020-08-28 05:10:00|11879.2|11878.3|11874|11873.1|11879.6|11878.7|11872|11871.1|1366
1598591700000|2020-08-28 05:15:00|11873.7|11872.8|11876|11875.1|11877.7|11876.8|11873.1|11872.2|996
1598592000000|2020-08-28 05:20:00|11876.1|11875.2|11875.1|11874.5|11880|11879.1|11874.4|11873.7|881
1598592300000|2020-08-28 05:25:00|11875.2|11874.3|11870.4|11869.5|11875.9|11875.2|11869.6|11869|833
1598592600000|2020-08-28 05:30:00|11870.3|11869.4|11863.9|11863|11873.5|11872.7|11863.6|11862.9|776
1598592900000|2020-08-28 05:35:00|11864|11863.1|11867.5|11866.6|11868.5|11867.8|11863.9|11863|616
1598593200000|2020-08-28 05:40:00|11867.3|11866.7|11874|11873.1|11875.7|11875.1|11867.3|11866.6|784
1598593500000|2020-08-28 05:45:00|11874.1|11873.2|11873.1|11872.2|11874.4|11873.6|11865.7|11864.8|763
1598593800000|2020-08-28 05:50:00|11873|11872.1|11877.5|11876.6|11878.7|11877.9|11872.5|11871.6|674
1598594100000|2020-08-28 05:55:00|11877.4|11876.5|11874|11872.8|11878|11877.1|11871.5|11870.8|585
1598594400000|2020-08-28 06:00:00|11873.9|11873|11875.7|11874.8|11876.9|11876|11868.8|11867.9|1034
1598594700000|2020-08-28 06:05:00|11875.8|11874.9|11873.5|11872.6|11878.1|11877.5|11870.9|11870|900
1598595000000|2020-08-28 06:10:00|11873.4|11872.5|11868.5|11867.9|11875.5|11874.6|11868.2|11867.5|806
1598595300000|2020-08-28 06:15:00|11868.6|11868|11868|11867.1|11870.8|11870.2|11865.7|11864.9|859
1598595600000|2020-08-28 06:20:00|11868.4|11867.5|11869.8|11868.9|11871.6|11870.9|11866.6|11865.9|642
1598595900000|2020-08-28 06:25:00|11869.5|11869|11868.9|11868|11873.8|11872.9|11867.5|11866.6|686
1598596200000|2020-08-28 06:30:00|11868.8|11867.9|11869.8|11869.2|11872.9|11872.1|11868.1|11867.4|692
1598596500000|2020-08-28 06:35:00|11869.9|11869.3|11869|11868.4|11871.7|11871.1|11865.6|11865|708
1598596800000|2020-08-28 06:40:00|11868.9|11868.3|11869.7|11868.8|11874|11873.4|11865.9|11865.1|954
1598597100000|2020-08-28 06:45:00|11869.8|11868.7|11864.2|11863.3|11870.3|11869.4|11862.4|11861.7|801
1598597400000|2020-08-28 06:50:00|11864.1|11863.2|11861.3|11860.7|11864.9|11864.1|11861.3|11860.7|761
1598597700000|2020-08-28 06:55:00|11861.5|11860.9|11867.7|11866.8|11868.8|11867.9|11861.4|11860.6|726
1598598000000|2020-08-28 07:00:00|11867.5|11866.6|11882.4|11881.8|11883.8|11883.2|11867.1|11866.3|1078
1598598300000|2020-08-28 07:05:00|11882.5|11881.9|11886.1|11885.5|11888.3|11887.7|11881.9|11881.2|1096
1598598600000|2020-08-28 07:10:00|11886.2|11885.6|11887.7|11887.1|11891|11890.3|11884.2|11883.3|925
1598598900000|2020-08-28 07:15:00|11887.8|11887.2|11889|11888.4|11891.1|11890.5|11886|11885.4|898
1598599200000|2020-08-28 07:20:00|11888.8|11888.2|11895|11894.1|11895.7|11895.1|11883.8|11881.8|989
1598599500000|2020-08-28 07:25:00|11894.9|11894|11886.3|11885.7|11898|11897.4|11884|11883.1|925
1598599800000|2020-08-28 07:30:00|11886.2|11885.6|11890.2|11889.3|11894|11893.3|11886.2|11885.6|995
1598600100000|2020-08-28 07:35:00|11890.3|11889.4|11892.1|11891.5|11893|11892.2|11888.7|11887.9|770
1598600400000|2020-08-28 07:40:00|11891.9|11891.3|11894.6|11894|11900.3|11899.6|11890.7|11889.9|955
1598600700000|2020-08-28 07:45:00|11894.7|11893.8|11889.1|11888.2|11895.5|11894.7|11885.9|11885|806
1598601000000|2020-08-28 07:50:00|11889|11888.4|11892.6|11892|11895.1|11894.5|11886.9|11886|652
1598601300000|2020-08-28 07:55:00|11892.7|11891.8|11892|11891.1|11895.2|11894.6|11891.1|11890.3|610
1598601600000|2020-08-28 08:00:00|11892.2|11891.3|11891.4|11890.5|11895.1|11894.3|11888.2|11887.5|755
1598601900000|2020-08-28 08:05:00|11891.3|11890.4|11887.7|11886.8|11891.7|11891.1|11886.2|11885.4|714
1598602200000|2020-08-28 08:10:00|11887.6|11886.7|11895.3|11894.7|11895.3|11894.7|11887.5|11886.7|667
1598602500000|2020-08-28 08:15:00|11895.2|11894.6|11906.5|11905.9|11907.2|11906.6|11895.2|11894.6|1149
1598602800000|2020-08-28 08:20:00|11906.7|11906.1|11904.4|11903.5|11908.4|11907.6|11899.7|11898.8|985
1598603100000|2020-08-28 08:25:00|11904.5|11903.6|11909.6|11908.7|11910.5|11909.7|11900.4|11899.8|944
1598603400000|2020-08-28 08:30:00|11909.5|11908.9|11917.1|11916.5|11917.2|11916.6|11906.4|11905.7|1007
1598603700000|2020-08-28 08:35:00|11917.2|11916.3|11911.2|11910.3|11918.4|11917.8|11910.7|11909.8|937
1598604000000|2020-08-28 08:40:00|11911|11910.1|11910|11909.1|11912.7|11912|11906|11905.3|794
1598604300000|2020-08-28 08:45:00|11909.9|11909.3|11909|11908.4|11910|11909.4|11906.1|11905.3|722
1598604600000|2020-08-28 08:50:00|11909.1|11908.5|11912.8|11912.2|11914.4|11913.7|11907.4|11906.8|706
1598604900000|2020-08-28 08:55:00|11913|11912.1|11909.6|11908.7|11913.7|11913.1|11909.1|11908.2|633
1598605200000|2020-08-28 09:00:00|11909.9|11908.6|11914.6|11913.7|11915.7|11915.1|11908.7|11908.1|781
1598605500000|2020-08-28 09:05:00|11914.4|11914|11916.6|11915.7|11916.9|11916.2|11914.1|11913.3|544
1598605800000|2020-08-28 09:10:00|11916.7|11915.8|11916.8|11915.9|11920.2|11919.6|11914.6|11914|755
1598606100000|2020-08-28 09:15:00|11916.7|11916.1|11911.4|11910.5|11919.4|11918.6|11910.1|11909.2|869
1598606400000|2020-08-28 09:20:00|11911.6|11911|11909.2|11908.3|11914.4|11913.7|11908|11907.3|791
1598606700000|2020-08-28 09:25:00|11909.3|11908.4|11906.8|11906.2|11910.3|11909.6|11903.4|11902.8|703
1598607000000|2020-08-28 09:30:00|11906.9|11906.3|11903.5|11902.9|11909.6|11909|11903.5|11902.8|634
1598607300000|2020-08-28 09:35:00|11903.6|11903|11909.8|11908.9|11910.6|11910|11903.2|11902.6|782
1598607600000|2020-08-28 09:40:00|11909.7|11908.8|11904.9|11904|11910|11909.4|11904.4|11903.8|637
1598607900000|2020-08-28 09:45:00|11904.8|11903.9|11899.9|11899|11905.7|11905|11899|11898.2|586
1598608200000|2020-08-28 09:50:00|11899.8|11898.9|11894.7|11894.1|11901.2|11900.6|11893.9|11893.3|678
1598608500000|2020-08-28 09:55:00|11894.8|11894.2|11889.8|11888.9|11896.6|11896|11886.8|11886.2|738
1598608800000|2020-08-28 10:00:00|11890|11889.2|11892|11891.4|11893|11892.3|11886.1|11885.2|782
1598609100000|2020-08-28 10:05:00|11892.1|11891.5|11891.5|11890.9|11893.5|11892.7|11889|11888.4|602
1598609400000|2020-08-28 10:10:00|11891.6|11890.7|11894.3|11893.7|11894.9|11894.3|11890.9|11890.1|697
1598609700000|2020-08-28 10:15:00|11894.2|11893.6|11891.6|11891|11895.2|11894.5|11891.3|11890.7|572
1598610000000|2020-08-28 10:20:00|11891.5|11890.9|11886.1|11885.5|11894.9|11894.3|11886.1|11885.5|663
1598610300000|2020-08-28 10:25:00|11886.4|11885.8|11893.8|11893.2|11894.5|11893.7|11886.2|11885.6|624
1598610600000|2020-08-28 10:30:00|11893.7|11893.1|11894.9|11894.3|11897.7|11897.1|11893.5|11892.9|545
1598610900000|2020-08-28 10:35:00|11894.8|11894.2|11897.2|11896.6|11898.7|11897.9|11892.1|11891.4|647
1598611200000|2020-08-28 10:40:00|11897.3|11896.7|11897.8|11897.2|11899.6|11898.8|11897.2|11896.5|478
1598611500000|2020-08-28 10:45:00|11897.9|11897.3|11901.8|11901.2|11902.2|11901.6|11897.5|11896.7|636
1598611800000|2020-08-28 10:50:00|11901.9|11901.3|11904.1|11903.2|11906.1|11905.5|11901.4|11900.6|623
1598612100000|2020-08-28 10:55:00|11903.9|11903.3|11905.1|11904.5|11906|11905.4|11903.2|11902.6|604
1598612400000|2020-08-28 11:00:00|11905.2|11904.6|11906.3|11905.7|11907.1|11906.5|11900.6|11900|728
1598612700000|2020-08-28 11:05:00|11906.2|11905.6|11905.2|11904.6|11909.9|11909.3|11905.1|11904.5|745
1598613000000|2020-08-28 11:10:00|11905.4|11904.5|11908.7|11908.1|11910.6|11910|11905.1|11904.5|723
1598613300000|2020-08-28 11:15:00|11908.6|11908|11909.4|11908.8|11909.9|11909.3|11905.6|11905|672
1598613600000|2020-08-28 11:20:00|11909.1|11908.5|11906.7|11906.1|11909.1|11908.5|11905.3|11904.7|449
1598613900000|2020-08-28 11:25:00|11906.9|11906.3|11911.1|11910.2|11911.5|11910.7|11904.5|11903.9|621
1598614200000|2020-08-28 11:30:00|11911.2|11910.6|11912.4|11911.8|11913.5|11912.9|11909.8|11909.2|721
1598614500000|2020-08-28 11:35:00|11912.8|11912.2|11918.9|11918.3|11919.4|11918.7|11912.3|11911.6|666
1598614800000|2020-08-28 11:40:00|11918.8|11918.2|11910.1|11909.5|11918.9|11918.3|11910|11909.4|589
1598615100000|2020-08-28 11:45:00|11910.3|11909.7|11912.6|11912|11913.7|11913.1|11909.9|11909.1|557
1598615400000|2020-08-28 11:50:00|11912.7|11912.1|11911.1|11910.5|11913.6|11913|11907.8|11907.2|630
1598615700000|2020-08-28 11:55:00|11911.2|11910.6|11911.8|11911.2|11913.1|11912.4|11908.8|11908.2|558
1598616000000|2020-08-28 12:00:00|11911.7|11911.1|11916.6|11916|11916.6|11916|11911.7|11911.1|612
1598616300000|2020-08-28 12:05:00|11916.5|11915.9|11912.9|11912.3|11918|11917.2|11912.9|11912.2|659
1598616600000|2020-08-28 12:10:00|11913|11912.4|11914.9|11914.3|11916.9|11916.2|11912.1|11911.3|574
1598616900000|2020-08-28 12:15:00|11915|11914.4|11914.8|11914.2|11917.1|11916.5|11912.3|11911.7|568
1598617200000|2020-08-28 12:20:00|11914.6|11914|11912.7|11912.1|11919.5|11918.9|11912.4|11911.8|693
1598617500000|2020-08-28 12:25:00|11912.6|11912|11913.3|11909.9|11917.2|11916.6|11912|11909.1|560
1598617800000|2020-08-28 12:30:00|11912.9|11909.8|11902.7|11901.8|11917|11916|11900.6|11900|1134
1598618100000|2020-08-28 12:35:00|11902.5|11901.9|11893|11892.4|11904.1|11903.2|11890.1|11889.2|1091
1598618400000|2020-08-28 12:40:00|11893.1|11892.5|11899.9|11899.3|11900.7|11899.8|11891.8|11891.1|938
1598618700000|2020-08-28 12:45:00|11899.8|11899.2|11896.5|11895.9|11901.5|11900.9|11896.4|11895.8|703
1598619000000|2020-08-28 12:50:00|11896.4|11895.8|11880.1|11879.2|11896.4|11895.8|11878.3|11877.4|1053
1598619300000|2020-08-28 12:55:00|11880.3|11879.4|11886.3|11885.7|11890.2|11889.4|11875.1|11874.3|1217
1598619600000|2020-08-28 13:00:00|11886.2|11885.6|11882.9|11882|11892.6|11891.7|11877.8|11876.9|1124
1598619900000|2020-08-28 13:05:00|11883.2|11882.3|11879|11878.4|11885.3|11884.4|11875.7|11875.1|1170
1598620200000|2020-08-28 13:10:00|11878.5|11877.9|11881.2|11880.6|11882.2|11881.6|11876.7|11875.9|962
1598620500000|2020-08-28 13:15:00|11881.4|11880.8|11890.7|11890.1|11892.9|11892.3|11881.4|11880.8|1085
1598620800000|2020-08-28 13:20:00|11890.9|11890|11892.4|11891.8|11894.2|11893.4|11888.7|11887.9|880
1598621100000|2020-08-28 13:25:00|11892.3|11891.7|11892|11891.4|11894.5|11893.9|11886.6|11886|867
1598621400000|2020-08-28 13:30:00|11892.1|11891.5|11896.6|11896|11897.8|11897.2|11886.7|11885.8|1198
1598621700000|2020-08-28 13:35:00|11896.4|11895.8|11884.8|11883.9|11897.9|11897|11883.7|11882.8|1029
1598622000000|2020-08-28 13:40:00|11884.7|11883.8|11888|11886.5|11888.2|11886.6|11877.5|11876.8|922
1598622300000|2020-08-28 13:45:00|11887.9|11886.6|11881|11880.4|11891.5|11890.6|11880.5|11879.6|1220
1598622600000|2020-08-28 13:50:00|11880.7|11880.1|11877.6|11876.7|11885.1|11884.2|11877.4|11876.7|1073
1598622900000|2020-08-28 13:55:00|11877.2|11876.6|11879.6|11878.3|11884.5|11883.6|11877.1|11876.3|880
1598623200000|2020-08-28 14:00:00|11879.9|11878.5|11881.3|11880.7|11885.4|11884.5|11879.3|11878|1173
1598623500000|2020-08-28 14:05:00|11881.4|11880.8|11873.6|11872.7|11888.2|11887.6|11869.2|11868.3|1165
1598623800000|2020-08-28 14:10:00|11873.7|11872.8|11872.3|11871.4|11875.7|11874.8|11867.9|11867|1035
1598624100000|2020-08-28 14:15:00|11872.5|11871.6|11878.6|11877.7|11878.7|11878|11870.2|11869.3|953
1598624400000|2020-08-28 14:20:00|11878.9|11878|11880.6|11879.7|11889.5|11888.6|11878.1|11877.4|1190
1598624700000|2020-08-28 14:25:00|11880.7|11879.8|11893.7|11892.8|11895.5|11894.9|11880.7|11879.8|969
1598625000000|2020-08-28 14:30:00|11893.8|11892.9|11891|11890.4|11894.2|11893.3|11883.8|11883.2|1059
1598625300000|2020-08-28 14:35:00|11890.5|11889.9|11893.7|11892.8|11896.3|11895.4|11883.7|11883.1|1039
1598625600000|2020-08-28 14:40:00|11893.9|11893|11894.9|11894|11899.5|11898.6|11891.2|11890.3|1023
1598625900000|2020-08-28 14:45:00|11895|11894.1|11908.5|11907.9|11908.6|11908|11893.1|11892.4|1115
1598626200000|2020-08-28 14:50:00|11908.2|11907.6|11907.6|11907|11910.1|11909.5|11901.8|11901.2|1068
1598626500000|2020-08-28 14:55:00|11907.7|11906.8|11896.6|11895.7|11911.6|11910.9|11893.1|11892.2|1420
1598626800000|2020-08-28 15:00:00|11896.8|11895.9|11899|11898.1|11900.5|11899.8|11895.5|11894.8|1118
1598627100000|2020-08-28 15:05:00|11899.1|11898.2|11901.1|11900.5|11902.3|11901.7|11898.2|11897.5|733
1598627400000|2020-08-28 15:10:00|11901|11900.4|11901.4|11900.8|11905.4|11904.8|11898.1|11897.4|777
1598627700000|2020-08-28 15:15:00|11901.3|11900.7|11889|11888.4|11904.2|11903.6|11889|11888.2|979
1598628000000|2020-08-28 15:20:00|11889.1|11888.5|11895.2|11894.6|11896.3|11895.4|11887.9|11887.1|840
1598628300000|2020-08-28 15:25:00|11895.4|11894.8|11899.5|11898.9|11900.2|11899.6|11895.3|11894.6|777
1598628600000|2020-08-28 15:30:00|11899.8|11898.8|11904.6|11903.7|11906|11905.4|11899.3|11898.7|803
1598628900000|2020-08-28 15:35:00|11904.7|11903.8|11903.3|11902.7|11907.2|11906.6|11901.8|11901.1|725
1598629200000|2020-08-28 15:40:00|11903.4|11902.8|11906.4|11905.8|11906.8|11906.2|11902.1|11901.5|701
1598629500000|2020-08-28 15:45:00|11906.5|11905.9|11902.8|11902.2|11907.1|11906.5|11902.3|11901.7|634
1598629800000|2020-08-28 15:50:00|11902.9|11902.3|11900.8|11900.2|11903.5|11902.9|11900.6|11899.9|563
1598630100000|2020-08-28 15:55:00|11900.9|11900.3|11900.8|11899.9|11905.4|11904.7|11900.2|11899.6|756
1598630400000|2020-08-28 16:00:00|11900.7|11900.1|11904.1|11903.5|11905.3|11904.7|11900.1|11899.5|427
1598630700000|2020-08-28 16:05:00|11903.9|11903.3|11904.6|11903.7|11905.1|11904.3|11900.1|11899.5|520
1598631000000|2020-08-28 16:10:00|11904.5|11903.6|11904.4|11903.8|11906.2|11905.6|11903.4|11902.7|421
1598631300000|2020-08-28 16:15:00|11904.3|11903.7|11903.9|11903.3|11905.6|11905|11903.7|11903.1|346
1598631600000|2020-08-28 16:20:00|11904|11903.4|11902.8|11902.2|11904.8|11904.2|11901.9|11901.3|298
1598631900000|2020-08-28 16:25:00|11902.7|11902.1|11900.2|11899.6|11902.9|11902.2|11898.6|11898|421
1598632200000|2020-08-28 16:30:00|11900.1|11899.5|11899.2|11898.6|11903.6|11902.7|11898.7|11898.1|421
1598632500000|2020-08-28 16:35:00|11899.3|11898.7|11896.2|11895.6|11899.9|11899.3|11896.2|11895.6|412
1598632800000|2020-08-28 16:40:00|11896.1|11895.5|11894.8|11894.2|11897.9|11897.3|11894.6|11893.9|400
1598633100000|2020-08-28 16:45:00|11894.9|11894.3|11892.3|11891.7|11896.4|11895.8|11889.5|11888.9|528
1598633400000|2020-08-28 16:50:00|11892.2|11891.6|11889.4|11888.8|11892.6|11891.7|11888.8|11888.2|549
1598633700000|2020-08-28 16:55:00|11889.6|11889|11888.9|11888|11891.2|11890.6|11888.2|11887.6|500
1598634000000|2020-08-28 17:00:00|11888.8|11888.3|11889.5|11888.9|11891.4|11890.7|11886.5|11885.9|466
1598634300000|2020-08-28 17:05:00|11889.4|11888.8|11888.5|11887.9|11891.4|11890.7|11888.4|11887.5|411
1598634600000|2020-08-28 17:10:00|11888.6|11888|11887.5|11886.9|11889.3|11888.4|11886|11885.3|482
1598634900000|2020-08-28 17:15:00|11887|11886.4|11888.4|11887.8|11891|11890.4|11886.1|11885.5|532
1598635200000|2020-08-28 17:20:00|11888.5|11887.9|11891.5|11890.9|11893.2|11892.6|11888.4|11887.8|479
1598635500000|2020-08-28 17:25:00|11891.6|11891|11888.2|11887.3|11892.7|11892|11888|11887.3|440
1598635800000|2020-08-28 17:30:00|11888.3|11887.4|11889|11888.4|11890.3|11889.7|11887.1|11886.3|340
1598636100000|2020-08-28 17:35:00|11889.1|11888.5|11890.4|11889.5|11890.5|11889.8|11887.6|11887|337
1598636400000|2020-08-28 17:40:00|11890.2|11889.6|11889.8|11889.2|11891.5|11890.9|11889.5|11888.9|344
1598636700000|2020-08-28 17:45:00|11889.6|11889|11885.6|11885|11890.2|11889.5|11884.7|11884.1|464
1598637000000|2020-08-28 17:50:00|11885.9|11885.1|11886.4|11885.8|11888|11887.3|11884.8|11884.2|493
1598637300000|2020-08-28 17:55:00|11886.3|11885.7|11887|11886.4|11887.6|11886.9|11885|11884.4|461
1598637600000|2020-08-28 18:00:00|11887.1|11886.2|11888.2|11887.6|11888.9|11888.3|11885.7|11885.1|363
1598637900000|2020-08-28 18:05:00|11888.1|11887.5|11887.4|11886.8|11889.1|11888.4|11885.9|11885.3|526
1598638200000|2020-08-28 18:10:00|11887.5|11886.9|11887.9|11887|11888.7|11887.9|11885.5|11884.9|367
1598638500000|2020-08-28 18:15:00|11887.8|11887.3|11890|11889.4|11890.1|11889.5|11886.7|11886.1|399
1598638800000|2020-08-28 18:20:00|11890.1|11889.5|11892.5|11891.9|11893.4|11892.8|11889.4|11888.6|411
1598639100000|2020-08-28 18:25:00|11892.4|11891.8|11892.8|11892.2|11893.1|11892.4|11891.6|11891|249
1598639400000|2020-08-28 18:30:00|11892.9|11892.3|11893.2|11892.6|11894.1|11893.5|11891.9|11891.3|253
1598639700000|2020-08-28 18:35:00|11893.3|11892.7|11891.1|11890.2|11894.2|11893.5|11891.1|11890.2|340
1598640000000|2020-08-28 18:40:00|11891.2|11890.3|11885.4|11884.8|11891.2|11890.6|11884.5|11883.7|359
1598640300000|2020-08-28 18:45:00|11885.3|11884.7|11888.5|11887.9|11888.8|11888.2|11885|11884.2|406
1598640600000|2020-08-28 18:50:00|11888.7|11888.1|11885.2|11884.6|11888.9|11888.3|11884.4|11883.8|328
1598640900000|2020-08-28 18:55:00|11885.3|11884.7|11891.1|11890.2|11891.3|11890.7|11885.1|11884.5|529
1598641200000|2020-08-28 19:00:00|11890.9|11890.3|11886.3|11885.4|11890.9|11890.3|11886.2|11885.4|548
1598641500000|2020-08-28 19:05:00|11886.4|11885.5|11885.2|11884.3|11886.9|11886.1|11884.3|11883.5|508
1598641800000|2020-08-28 19:10:00|11885.1|11884.5|11885.2|11884.6|11886.5|11885.9|11884|11883.3|280
1598642100000|2020-08-28 19:15:00|11885.1|11884.5|11884.6|11883.7|11885.4|11884.8|11884.2|11883.5|274
1598642400000|2020-08-28 19:20:00|11884.5|11883.6|11888.9|11888|11889.5|11888.7|11884.4|11883.6|316
1598642700000|2020-08-28 19:25:00|11888.6|11887.8|11893.5|11892.6|11894.5|11893.8|11888.1|11887.4|508
1598643000000|2020-08-28 19:30:00|11893.4|11892.8|11896.4|11895.8|11897.4|11896.7|11892.4|11891.8|380
1598643300000|2020-08-28 19:35:00|11896.5|11895.9|11897.5|11896.6|11897.7|11897|11894.8|11894|341
1598643600000|2020-08-28 19:40:00|11897.2|11896.7|11896|11895.1|11899.4|11898.7|11895.3|11894.5|401
1598643900000|2020-08-28 19:45:00|11896.1|11895.2|11895.4|11894.8|11896.4|11895.8|11894.3|11893.6|319
1598644200000|2020-08-28 19:50:00|11895.3|11894.7|11894.9|11894|11896.6|11895.8|11894.4|11893.6|376
1598644500000|2020-08-28 19:55:00|11895|11894.3|11898.7|11897.8|11899|11898.1|11893.9|11893|358
1598644800000|2020-08-28 20:00:00|11898.4|11897.7|11899.3|11898.4|11899.5|11898.6|11897.7|11896.8|344
1598645100000|2020-08-28 20:05:00|11899.2|11898.3|11899.2|11898.3|11900.5|11899.3|11898.6|11897.8|343
1598645400000|2020-08-28 20:10:00|11899.3|11898.4|11900.4|11899.5|11901|11899.8|11899.1|11898.2|371
1598645700000|2020-08-28 20:15:00|11900.3|11899.4|11899.5|11898.6|11900.4|11899.6|11898|11896.8|174
1598646000000|2020-08-28 20:20:00|11899.6|11898.7|11902.6|11901.7|11902.7|11901.8|11899.6|11898.7|299
1598646300000|2020-08-28 20:25:00|11902.3|11901.4|11903.6|11902.7|11904.4|11903.5|11901.9|11901|409
1598646600000|2020-08-28 20:30:00|11903.1|11902.2|11902.5|11901.6|11903.7|11902.8|11901.4|11900.5|294
1598646900000|2020-08-28 20:35:00|11902.7|11901.8|11901.6|11900.7|11902.8|11901.9|11901.4|11900.5|196
1598647200000|2020-08-28 20:40:00|11901.5|11900.6|11903.4|11902.5|11903.5|11902.6|11901.4|11900.5|300
1598647500000|2020-08-28 20:45:00|11903.3|11902.4|11904.2|11903.3|11905.4|11904.1|11903.1|11902.2|360
1598647800000|2020-08-28 20:50:00|11904.3|11903.4|11906.6|11905.7|11907.9|11905.9|11903.9|11902.1|396
1598648100000|2020-08-28 20:55:00|11906.5|11905.6|11905.3|11904.4|11911.1|11906.4|11904.2|11899.1|411
1598817600000|2020-08-30 20:00:00|11911.9|11899.9|11908.9|11897.2|11914|11903.2|11906.3|11894.3|59
1598817900000|2020-08-30 20:05:00|11908.8|11897.1|11911.4|11899.4|11913.2|11901.2|11906|11894|68
1598818200000|2020-08-30 20:10:00|11907.7|11895.7|11905.4|11893.4|11913.9|11901.9|11905.4|11893.4|18
1598818500000|2020-08-30 20:15:00|11913.2|11901.2|11913.3|11901.3|11913.9|11901.9|11909.2|11897.2|9
1598818800000|2020-08-30 20:20:00|11914|11902|11912.6|11900.6|11914|11902|11905.6|11893.6|17
1598819100000|2020-08-30 20:25:00|11903.7|11891.7|11911.8|11899.8|11913.4|11901.4|11903.7|11891.7|16
1598819400000|2020-08-30 20:30:00|11912.6|11900.6|11912.6|11900.6|11913.4|11901.4|11911.8|11899.8|10
1598819700000|2020-08-30 20:35:00|11913.4|11901.4|11905.5|11893.5|11913.4|11901.4|11903.5|11891.5|21
1598820000000|2020-08-30 20:40:00|11913.7|11901.7|11913.6|11901.6|11913.7|11901.7|11903.6|11891.6|26
1598820300000|2020-08-30 20:45:00|11914.2|11902.2|11913.6|11901.6|11914.2|11902.2|11913.6|11901.6|8
1598820600000|2020-08-30 20:50:00|11909.1|11897.1|11913.6|11901.6|11914.2|11902.2|11907.1|11895.1|11
1598820900000|2020-08-30 20:55:00|11913|11901|11907.2|11895.2|11914.2|11902.2|11907|11895|15
1598821200000|2020-08-30 21:00:00|11907.6|11895.6|11906.5|11900.5|11914.6|11906.7|11905|11893|87
1598821500000|2020-08-30 21:05:00|11906.1|11900.1|11909.1|11903.1|11909.7|11903.7|11905.2|11899.2|158
1598821800000|2020-08-30 21:10:00|11909.2|11903.2|11907.2|11901.2|11909.6|11904.2|11904.1|11898.1|199
1598822100000|2020-08-30 21:15:00|11907.1|11901.1|11908.5|11902.5|11910.2|11904.2|11903.7|11897.7|220
1598822400000|2020-08-30 21:20:00|11908.6|11902.6|11908.4|11902.4|11909.5|11903.5|11907.3|11901.3|157
1598822700000|2020-08-30 21:25:00|11907|11901|11910.9|11904.9|11912.5|11906.5|11906.5|11900.5|311
1598823000000|2020-08-30 21:30:00|11910.8|11904.8|11909.4|11904.7|11911|11907.5|11908.1|11903.7|416
1598823300000|2020-08-30 21:35:00|11909.5|11904.9|11910.7|11906.4|11912|11908.8|11908|11904|349
1598823600000|2020-08-30 21:40:00|11910.8|11906.5|11909.8|11905.6|11910.9|11907.8|11908.7|11904.6|182
1598823900000|2020-08-30 21:45:00|11909.6|11905.7|11909.5|11905.8|11910.3|11906.4|11909|11904.6|203
1598824200000|2020-08-30 21:50:00|11909.8|11905.9|11909.7|11907.7|11909.9|11907.8|11909|11904.8|133
1598824500000|2020-08-30 21:55:00|11909.8|11907.8|11910|11906.9|11911.3|11909.4|11909.7|11906.2|204
1598824800000|2020-08-30 22:00:00|11909.9|11907|11908.4|11906.8|11914.3|11912.6|11908.3|11905.2|886
1598825100000|2020-08-30 22:05:00|11908.6|11907|11911.4|11910.2|11911.6|11910.2|11907.9|11906.3|614
1598825400000|2020-08-30 22:10:00|11911.3|11910|11902.8|11901.6|11914.2|11912.9|11902.8|11901.4|976
1598825700000|2020-08-30 22:15:00|11902.9|11901.8|11905.9|11904.7|11907|11905.9|11902.9|11901.8|758
1598826000000|2020-08-30 22:20:00|11905.8|11904.8|11906.6|11905.3|11907.2|11906.1|11902.5|11901.2|871
1598826300000|2020-08-30 22:25:00|11906.5|11905.1|11903.9|11902.5|11907.1|11906|11902.4|11901.4|655
1598826600000|2020-08-30 22:30:00|11903.8|11902.6|11906.3|11905.4|11907.1|11905.9|11902.6|11901.4|679
1598826900000|2020-08-30 22:35:00|11906.2|11905.3|11910.1|11909|11910.5|11909.5|11905.8|11904.6|541
1598827200000|2020-08-30 22:40:00|11910.3|11908.9|11912.4|11911.3|11912.8|11911.5|11908.2|11907|660
1598827500000|2020-08-30 22:45:00|11912.2|11911.2|11910.8|11909.9|11913.1|11911.9|11910.8|11909.8|602
1598827800000|2020-08-30 22:50:00|11910.9|11910|11910.4|11909.1|11912.3|11911|11909.7|11908.6|607
1598828100000|2020-08-30 22:55:00|11910.3|11909|11909|11908.1|11910.9|11909.8|11908.2|11907|490
1598828400000|2020-08-30 23:00:00|11909.4|11908.5|11907.3|11906.4|11910.2|11909.2|11906.9|11905.8|542
1598828700000|2020-08-30 23:05:00|11907.4|11906.5|11909.4|11908.3|11910.2|11909.3|11907.1|11906.2|292
1598829000000|2020-08-30 23:10:00|11909.5|11908.4|11907.4|11906.5|11909.5|11908.4|11906.9|11906|155
1598829300000|2020-08-30 23:15:00|11907.5|11906.6|11907.5|11906.6|11907.8|11906.9|11905.7|11904.8|183
1598829600000|2020-08-30 23:20:00|11907.4|11906.5|11907.8|11906.9|11908.9|11908|11907.3|11906.4|161
1598829900000|2020-08-30 23:25:00|11907.9|11907|11911.5|11910.6|11912|11911.1|11907.5|11906.6|276
1598830200000|2020-08-30 23:30:00|11911.4|11910.5|11910.3|11909.7|11911.7|11910.9|11909.4|11908.5|250
1598830500000|2020-08-30 23:35:00|11910.4|11909.4|11909.4|11908.5|11911.3|11910.5|11908.2|11907.5|232
1598830800000|2020-08-30 23:40:00|11909.5|11908.6|11912.8|11911.9|11913.3|11912.4|11909.2|11908.3|264
1598831100000|2020-08-30 23:45:00|11912.9|11912|11915.5|11914.6|11915.6|11914.9|11912.4|11911.5|377
1598831400000|2020-08-30 23:50:00|11915.4|11914.8|11917.1|11916.5|11917.9|11917|11914.2|11913.3|345
1598831700000|2020-08-30 23:55:00|11917.2|11916.6|11917.7|11916.8|11920.9|11920.1|11916.7|11915.9|426
1598832000000|2020-08-31 00:00:00|11917.6|11916.7|11925.7|11924.8|11930|11929.1|11916.1|11915.4|1160
1598832300000|2020-08-31 00:05:00|11925.8|11924.9|11921.5|11920.6|11925.8|11924.9|11920.3|11919.4|613
1598832600000|2020-08-31 00:10:00|11921.6|11920.7|11915.6|11914.7|11921.7|11920.8|11915|11914.1|586
1598832900000|2020-08-31 00:15:00|11915.5|11914.6|11916.3|11915.4|11918.7|11918|11914.2|11913.3|512
1598833200000|2020-08-31 00:20:00|11916.4|11915.5|11914.8|11913.9|11916.4|11915.5|11913.2|11912.3|477
1598833500000|2020-08-31 00:25:00|11914.7|11913.8|11911.8|11910.9|11914.7|11913.8|11911.4|11910.5|447
1598833800000|2020-08-31 00:30:00|11911.7|11910.8|11913.6|11913|11914.7|11913.9|11911.2|11910.3|440
1598834100000|2020-08-31 00:35:00|11913.7|11913.1|11911.8|11910.9|11914.3|11913.4|11911.1|11910.2|416
1598834400000|2020-08-31 00:40:00|11911.6|11911|11911.4|11910.5|11916.2|11915.5|11909.4|11908.5|532
1598834700000|2020-08-31 00:45:00|11911.3|11910.4|11909.8|11908.9|11912.8|11911.9|11909.7|11908.8|434
1598835000000|2020-08-31 00:50:00|11909.7|11909.1|11909.6|11908.7|11911.3|11910.6|11907.7|11907.1|615
1598835300000|2020-08-31 00:55:00|11909.5|11908.6|11908.4|11907.5|11911.1|11910.5|11907.3|11906.4|587
1598835600000|2020-08-31 01:00:00|11908.5|11907.8|11904.7|11904.1|11908.8|11907.9|11904.7|11904.1|638
1598835900000|2020-08-31 01:05:00|11904.8|11904.2|11903.6|11903|11906.2|11905.3|11902.5|11901.8|625
1598836200000|2020-08-31 01:10:00|11903.5|11902.9|11903|11902.1|11904.6|11903.9|11902.2|11901.3|462
1598836500000|2020-08-31 01:15:00|11902.9|11902|11899.7|11898.8|11904.6|11903.7|11897.3|11896.5|608
1598836800000|2020-08-31 01:20:00|11899.8|11898.9|11902.3|11901.4|11903.7|11902.9|11899.1|11898.2|492
1598837100000|2020-08-31 01:25:00|11902.2|11901.3|11899.7|11898.8|11903.1|11902.2|11899.1|11898.5|465
1598837400000|2020-08-31 01:30:00|11899.6|11899|11901.3|11900.4|11901.6|11900.7|11899.1|11898.4|526
1598837700000|2020-08-31 01:35:00|11901.2|11900.3|11901.4|11900.8|11903.1|11902.3|11899.8|11898.9|555
1598838000000|2020-08-31 01:40:00|11900.8|11900.2|11900.8|11899.9|11901.8|11901.1|11899.2|11898.4|388
1598838300000|2020-08-31 01:45:00|11900.7|11899.8|11906.3|11905.7|11906.9|11906.2|11899.6|11898.9|594
1598838600000|2020-08-31 01:50:00|11906.1|11905.5|11905.7|11904.8|11907.8|11907.2|11905|11904.3|526
1598838900000|2020-08-31 01:55:00|11905.8|11904.9|11908.8|11907.9|11909.3|11908.5|11904.8|11903.9|378
1598839200000|2020-08-31 02:00:00|11908.7|11907.8|11907.3|11906.4|11909.3|11908.7|11906.7|11905.9|432
1598839500000|2020-08-31 02:05:00|11906.8|11905.9|11906.3|11905.4|11907.7|11907|11905.2|11904.5|432
1598839800000|2020-08-31 02:10:00|11906.2|11905.3|11906|11905.1|11908|11907.3|11905.8|11905.1|341
1598840100000|2020-08-31 02:15:00|11906.1|11905.2|11905.6|11905|11906.7|11905.9|11905.1|11904.5|314
1598840400000|2020-08-31 02:20:00|11905.7|11904.8|11904.4|11903.5|11906.3|11905.5|11904.1|11903.3|326
1598840700000|2020-08-31 02:25:00|11904.3|11903.7|11908|11907.4|11908.1|11907.5|11904.2|11903.4|296
1598841000000|2020-08-31 02:30:00|11907.9|11907.3|11911.8|11910.9|11912.3|11911.7|11907.6|11906.8|464
1598841300000|2020-08-31 02:35:00|11911.5|11910.8|11911.1|11910.5|11911.9|11911.3|11910.2|11909.6|375
1598841600000|2020-08-31 02:40:00|11911.2|11910.6|11909.3|11908.4|11911.4|11910.8|11909.1|11908.4|312
1598841900000|2020-08-31 02:45:00|11909.4|11908.5|11911.2|11910.6|11911.9|11911.2|11908.6|11907.7|319
1598842200000|2020-08-31 02:50:00|11911.3|11910.4|11912.9|11912|11913.7|11913|11911.2|11910.4|331
1598842500000|2020-08-31 02:55:00|11912.6|11911.8|11914.8|11914.2|11915|11914.4|11912.2|11911.5|326
1598842800000|2020-08-31 03:00:00|11914.9|11914|11911.9|11911|11915.3|11914.6|11911.6|11910.8|278
1598843100000|2020-08-31 03:05:00|11912|11911.3|11916|11915.1|11916.9|11916.3|11911.7|11911.1|273
1598843400000|2020-08-31 03:10:00|11915.9|11915|11915.3|11914.7|11917.8|11917|11915.2|11914.4|296
1598843700000|2020-08-31 03:15:00|11915.4|11914.8|11911.8|11910.9|11915.4|11914.8|11911.6|11910.8|272
1598844000000|2020-08-31 03:20:00|11911.9|11911|11913.2|11912.6|11913.4|11912.8|11910.7|11910.1|407
1598844300000|2020-08-31 03:25:00|11913.3|11912.7|11911.8|11910.9|11913.5|11912.9|11911.4|11910.6|289
1598844600000|2020-08-31 03:30:00|11911.7|11910.8|11912.6|11911.7|11913.3|11912.5|11911|11910.2|283
1598844900000|2020-08-31 03:35:00|11912.7|11911.8|11913.6|11913|11914.9|11914.1|11912.7|11911.8|301
1598845200000|2020-08-31 03:40:00|11913.7|11912.8|11912.8|11911.9|11914.4|11913.7|11912.6|11911.8|272
1598845500000|2020-08-31 03:45:00|11912.9|11912|11910.4|11909.5|11912.9|11912|11910.3|11909.5|320
1598845800000|2020-08-31 03:50:00|11910.1|11909.6|11909.2|11908.3|11910.6|11909.9|11908.8|11908.1|293
1598846100000|2020-08-31 03:55:00|11909.1|11908.5|11911.7|11911.1|11912.2|11911.4|11908.9|11908.2|263
1598846400000|2020-08-31 04:00:00|11911.8|11910.9|11911.5|11910.9|11911.9|11911|11910.2|11909.3|207
1598846700000|2020-08-31 04:05:00|11911.6|11910.7|11909.5|11908.9|11911.7|11911|11909|11908.4|197
1598847000000|2020-08-31 04:10:00|11909.3|11908.7|11909|11908.4|11909.7|11909|11907.9|11907.2|254
1598847300000|2020-08-31 04:15:00|11908.9|11908.3|11908.4|11907.8|11909.7|11908.9|11908|11907.3|275
1598847600000|2020-08-31 04:20:00|11908.5|11907.9|11906.1|11905.5|11908.5|11907.9|11905.9|11905.2|343
1598847900000|2020-08-31 04:25:00|11906.2|11905.6|11907.9|11907|11908.2|11907.5|11906|11905.3|209
1598848200000|2020-08-31 04:30:00|11907.6|11906.7|11906.1|11905.2|11908.7|11907.9|11905.9|11905.2|191
1598848500000|2020-08-31 04:35:00|11905.9|11905.3|11903.9|11903.3|11906.7|11906.1|11903.6|11903|340
1598848800000|2020-08-31 04:40:00|11904|11903.4|11906|11905.1|11906.4|11905.6|11903.6|11903|248
1598849100000|2020-08-31 04:45:00|11906.1|11905.4|11903.6|11903|11906.3|11905.5|11903.5|11902.7|267
1598849400000|2020-08-31 04:50:00|11903.4|11902.8|11902.1|11901.5|11903.7|11903|11901.4|11900.5|420
1598849700000|2020-08-31 04:55:00|11902.2|11901.3|11901.7|11900.8|11902.3|11901.5|11900.5|11899.8|325
1598850000000|2020-08-31 05:00:00|11901.6|11900.7|11903.5|11902.9|11904.2|11903.4|11900.5|11899.8|389
1598850300000|2020-08-31 05:05:00|11903.6|11903|11901.6|11900.7|11903.7|11903|11900.9|11900.2|341
1598850600000|2020-08-31 05:10:00|11901.3|11900.4|11900.9|11900.3|11902.4|11901.8|11900.4|11899.8|284
1598850900000|2020-08-31 05:15:00|11900.8|11900.2|11901.4|11900.8|11902|11901.4|11900.6|11900|265
1598851200000|2020-08-31 05:20:00|11901.5|11900.9|11902|11901.4|11903.9|11903.2|11901.4|11900.8|293
1598851500000|2020-08-31 05:25:00|11902.1|11901.5|11902.2|11901.3|11903.2|11902.5|11901.1|11900.5|300
1598851800000|2020-08-31 05:30:00|11902|11901.4|11903.1|11902.5|11903.9|11903|11901.1|11900.5|293
1598852100000|2020-08-31 05:35:00|11903.3|11902.4|11904.9|11904|11904.9|11904|11903|11902.2|247
1598852400000|2020-08-31 05:40:00|11904.8|11903.9|11905.7|11905.1|11906.8|11906.1|11903.9|11903.2|348
1598852700000|2020-08-31 05:45:00|11905.5|11904.9|11905.9|11905.3|11906.5|11905.9|11904.6|11904|203
1598853000000|2020-08-31 05:50:00|11906|11905.4|11902.3|11901.7|11906.2|11905.5|11901.4|11900.6|301
1598853300000|2020-08-31 05:55:00|11902.4|11901.8|11904.7|11903.8|11904.7|11904|11902|11901.2|370
1598853600000|2020-08-31 06:00:00|11904.6|11903.7|11902.3|11901.7|11909|11908.1|11901.7|11900.8|637
1598853900000|2020-08-31 06:05:00|11902.5|11901.6|11900|11899.4|11902.9|11902.1|11899|11898.4|609
1598854200000|2020-08-31 06:10:00|11900.4|11899.8|11899.1|11898.5|11902.6|11902|11898.3|11897.6|484
1598854500000|2020-08-31 06:15:00|11899|11898.4|11899|11898.4|11900.3|11899.6|11898.3|11897.7|398
1598854800000|2020-08-31 06:20:00|11899.1|11898.5|11898.5|11897.9|11899.8|11899|11897.5|11896.8|356
1598855100000|2020-08-31 06:25:00|11898.2|11897.6|11897.9|11897.3|11899.2|11898.6|11895.3|11894.5|427
1598855400000|2020-08-31 06:30:00|11898|11897.4|11902.3|11901.7|11902.9|11902.1|11896.6|11895.8|528
1598855700000|2020-08-31 06:35:00|11902.4|11901.8|11901.3|11900.4|11903.1|11902.5|11898.2|11897.3|492
1598856000000|2020-08-31 06:40:00|11901.2|11900.3|11900.5|11899.6|11902.4|11901.6|11899.6|11898.8|471
1598856300000|2020-08-31 06:45:00|11900.3|11899.7|11898.4|11897.8|11900.5|11899.8|11894.2|11893.6|539
1598856600000|2020-08-31 06:50:00|11898.3|11897.7|11901.9|11901.3|11902.1|11901.3|11898.1|11897.5|437
1598856900000|2020-08-31 06:55:00|11902.1|11901.5|11907.4|11906.2|11909.1|11908.2|11901.6|11900.9|722
1598857200000|2020-08-31 07:00:00|11907.5|11906.5|11904.9|11904|11909.6|11908.9|11900.3|11899.6|880
1598857500000|2020-08-31 07:05:00|11905|11904.1|11905.5|11904.6|11912.5|11911.6|11903|11902.1|829
1598857800000|2020-08-31 07:10:00|11905.8|11904.9|11904|11903.1|11909|11908.1|11901.9|11901.1|696
1598858100000|2020-08-31 07:15:00|11903.9|11903.4|11902.1|11901.2|11907.7|11906.8|11900.3|11899.7|607
1598858400000|2020-08-31 07:20:00|11902.3|11901.7|11899.2|11898.6|11903.2|11902.6|11898.7|11898.1|636
1598858700000|2020-08-31 07:25:00|11899|11898.4|11903.1|11902.2|11904.1|11903.4|11896.9|11896.3|629
1598859000000|2020-08-31 07:30:00|11903|11902.1|11897.4|11896.8|11903.4|11902.7|11895.5|11894.9|686
1598859300000|2020-08-31 07:35:00|11897.5|11896.9|11899|11898.4|11902.1|11901.3|11895.7|11895|907
1598859600000|2020-08-31 07:40:00|11899.3|11898.7|11899.1|11898.2|11901.1|11900.3|11897.7|11897.1|770
1598859900000|2020-08-31 07:45:00|11899|11898.1|11894.1|11893.2|11900.1|11899.2|11892.6|11891.9|709
1598860200000|2020-08-31 07:50:00|11894.2|11893.3|11896.2|11895.6|11896.2|11895.6|11892.7|11892.1|544
1598860500000|2020-08-31 07:55:00|11896.1|11895.3|11893.1|11892.2|11898.2|11897.6|11893.1|11892.2|544
1598860800000|2020-08-31 08:00:00|11893.2|11892.3|11892.4|11891.8|11897|11896.2|11892.3|11891.7|659
1598861100000|2020-08-31 08:05:00|11892.5|11891.9|11893.5|11892.9|11896|11895.4|11892.2|11891.6|655
1598861400000|2020-08-31 08:10:00|11893.4|11892.8|11897.4|11896.8|11898|11897.2|11892|11891.4|609
1598861700000|2020-08-31 08:15:00|11897.2|11896.6|11895.8|11895.2|11897.6|11896.8|11893.7|11892.8|654
1598862000000|2020-08-31 08:20:00|11895.7|11895.1|11897.9|11897|11898.5|11897.8|11895.1|11894.4|669
1598862300000|2020-08-31 08:25:00|11897.4|11896.8|11887.2|11886.3|11897.4|11896.8|11886.1|11885.5|775
1598862600000|2020-08-31 08:30:00|11887.1|11886.5|11888.2|11887.3|11889.2|11888.6|11884.7|11884.1|875
1598862900000|2020-08-31 08:35:00|11888.3|11887.4|11890.4|11889.5|11890.8|11890.1|11886.7|11886|685
1598863200000|2020-08-31 08:40:00|11890.1|11889.1|11897.2|11896.6|11897.4|11896.8|11889.7|11889.1|725
1598863500000|2020-08-31 08:45:00|11897.3|11896.7|11902.7|11901.8|11902.9|11902.3|11896.6|11895.8|705
1598863800000|2020-08-31 08:50:00|11902.5|11901.9|11904.9|11904.3|11905.2|11904.6|11900.9|11900.2|612
1598864100000|2020-08-31 08:55:00|11904.8|11904.2|11908.5|11907.6|11909.3|11908.7|11904|11903.3|733
1598864400000|2020-08-31 09:00:00|11908.4|11907.5|11913.3|11912.7|11913.6|11913|11908.4|11907.5|599
1598864700000|2020-08-31 09:05:00|11913|11912.4|11911.3|11910.7|11913.4|11912.8|11908.5|11907.6|618
1598865000000|2020-08-31 09:10:00|11911.4|11910.8|11908.7|11908.1|11911.9|11911.3|11908.6|11908|531
1598865300000|2020-08-31 09:15:00|11908.6|11908|11911.2|11910.6|11912.5|11911.8|11908.2|11907.4|622
1598865600000|2020-08-31 09:20:00|11911.6|11910.7|11914.9|11914|11916.9|11916.3|11910.7|11909.9|676
1598865900000|2020-08-31 09:25:00|11914.8|11913.9|11914.2|11913.3|11918|11917.3|11913.7|11913|683
1598866200000|2020-08-31 09:30:00|11914.1|11913.2|11912.7|11911.8|11914.3|11913.5|11912.2|11911.6|531
1598866500000|2020-08-31 09:35:00|11912.6|11911.7|11914.8|11914.2|11917|11916.2|11912.2|11911.6|566
1598866800000|2020-08-31 09:40:00|11914.4|11913.9|11911.6|11911|11915.4|11914.8|11910.6|11910|582
1598867100000|2020-08-31 09:45:00|11911.5|11910.9|11913.8|11913.2|11915.3|11914.6|11910.7|11910|524
1598867400000|2020-08-31 09:50:00|11913.9|11913.3|11915.5|11914.6|11915.7|11915.1|11912.4|11911.7|517
1598867700000|2020-08-31 09:55:00|11915.4|11914.5|11917.6|11917|11918|11917.4|11913.5|11912.9|427
1598868000000|2020-08-31 10:00:00|11917.5|11916.9|11912.8|11912.2|11917.5|11916.9|11912.6|11911.9|542
1598868300000|2020-08-31 10:05:00|11912.9|11911.9|11910.9|11910.3|11913.9|11913.3|11910.3|11909.7|447
1598868600000|2020-08-31 10:10:00|11911|11910.4|11910.3|11909.7|11912.3|11911.7|11909.6|11909|294
1598868900000|2020-08-31 10:15:00|11910.2|11909.6|11914.9|11914.3|11915.2|11914.5|11910.2|11909.5|393
1598869200000|2020-08-31 10:20:00|11915|11914.4|11920.3|11919.7|11922.3|11921.7|11914.9|11914.3|617
1598869500000|2020-08-31 10:25:00|11920.2|11919.6|11918.9|11918.3|11920.2|11919.6|11917.3|11916.5|416
1598869800000|2020-08-31 10:30:00|11919|11918.4|11921.5|11920.9|11922.3|11921.6|11918.4|11917.8|497
1598870100000|2020-08-31 10:35:00|11921.6|11921|11918.9|11918.3|11921.9|11921.3|11918.3|11917.7|401
1598870400000|2020-08-31 10:40:00|11918.8|11918.2|11919.4|11918.5|11920.4|11919.7|11916.5|11915.9|439
1598870700000|2020-08-31 10:45:00|11919.5|11918.6|11924.2|11923.3|11927|11926.2|11918.8|11918.1|579
1598871000000|2020-08-31 10:50:00|11924.3|11923.4|11920.7|11919.8|11926.2|11925.4|11919.4|11918.6|631
1598871300000|2020-08-31 10:55:00|11920.6|11919.7|11919.7|11919.1|11923|11922.4|11918.2|11917.5|585
1598871600000|2020-08-31 11:00:00|11919.8|11919.2|11931.1|11930.5|11931.7|11931.1|11918.9|11918.3|863
1598871900000|2020-08-31 11:05:00|11931|11930.4|11930.2|11929.6|11931.8|11931.2|11927.7|11926.9|566
1598872200000|2020-08-31 11:10:00|11930.4|11929.5|11932.9|11932.3|11934.6|11933.9|11929.7|11928.9|656
1598872500000|2020-08-31 11:15:00|11933|11932.4|11934|11933.1|11935.1|11934.4|11932.4|11931.8|470
1598872800000|2020-08-31 11:20:00|11933.9|11933|11931.6|11931|11934|11933.3|11930.7|11930.1|471
1598873100000|2020-08-31 11:25:00|11931.5|11930.9|11935.4|11934.8|11936.3|11935.7|11930.8|11930|483
1598873400000|2020-08-31 11:30:00|11935.5|11934.6|11934.2|11933.6|11937.5|11936.8|11931.8|11931.2|577
1598873700000|2020-08-31 11:35:00|11934.3|11933.7|11935.9|11935.3|11936.6|11936|11932.9|11932.3|578
1598874000000|2020-08-31 11:40:00|11935.8|11935.2|11938.2|11937.6|11938.5|11937.7|11935.2|11934.6|513
1598874300000|2020-08-31 11:45:00|11938.6|11938|11938.8|11938.2|11940.4|11939.7|11937.4|11936.8|522
1598874600000|2020-08-31 11:50:00|11938.9|11938.3|11939|11938.4|11940.3|11939.7|11938.3|11937.7|332
1598874900000|2020-08-31 11:55:00|11938.9|11938.3|11940.1|11939.2|11940.4|11939.6|11936.2|11935.5|566
1598875200000|2020-08-31 12:00:00|11940.3|11939.4|11936.9|11936|11940.4|11939.5|11934.9|11934.2|594
1598875500000|2020-08-31 12:05:00|11936.8|11935.9|11934.8|11934.2|11939.6|11938.8|11933.8|11933.1|632
1598875800000|2020-08-31 12:10:00|11935|11934.4|11940|11939.1|11940|11939.3|11934.9|11934.3|538
1598876100000|2020-08-31 12:15:00|11940.3|11939.4|11937.1|11936.2|11940.7|11940.1|11936.9|11936.2|626
1598876400000|2020-08-31 12:20:00|11937.4|11936.8|11939.4|11938.8|11939.9|11939.3|11934.7|11934.1|537
1598876700000|2020-08-31 12:25:00|11939.3|11938.7|11933.8|11933.2|11940.2|11939.6|11933.7|11932.9|575
1598877000000|2020-08-31 12:30:00|11933.9|11933.3|11932.7|11932.1|11935.4|11934.8|11931.8|11930.9|592
1598877300000|2020-08-31 12:35:00|11932.6|11932|11930.8|11930.2|11934.6|11933.9|11930.7|11930.1|585
1598877600000|2020-08-31 12:40:00|11930.7|11930.1|11930.1|11929.5|11933.2|11932.6|11929.5|11928.9|456
1598877900000|2020-08-31 12:45:00|11930|11929.4|11935.2|11934.6|11937.6|11936.8|11929.5|11928.9|521
1598878200000|2020-08-31 12:50:00|11935.3|11934.4|11934.7|11934.1|11938.3|11937.6|11933.7|11933|511
1598878500000|2020-08-31 12:55:00|11935|11934.4|11934.4|11933.8|11936.3|11935.6|11932.7|11932.1|593
1598878800000|2020-08-31 13:00:00|11934.3|11933.7|11932.8|11931.9|11936.4|11935.8|11929.2|11928.3|875
1598879100000|2020-08-31 13:05:00|11932.7|11932.1|11941|11940.1|11941.5|11940.9|11932.7|11932.1|776
1598879400000|2020-08-31 13:10:00|11940.9|11940|11943.8|11943.2|11944.3|11943.7|11940.4|11939.8|658
1598879700000|2020-08-31 13:15:00|11943.6|11943|11945.6|11945|11946.4|11945.6|11943.4|11942.8|744
1598880000000|2020-08-31 13:20:00|11945.5|11944.9|11940.9|11940|11948.8|11948.2|11940.8|11940|740
1598880300000|2020-08-31 13:25:00|11941|11940.1|11938.9|11938.3|11941.4|11940.7|11935.6|11934.9|671
1598880600000|2020-08-31 13:30:00|11938.8|11938.2|11934.7|11934.1|11939.2|11938.6|11934.3|11933.7|633
1598880900000|2020-08-31 13:35:00|11934.5|11933.9|11933.3|11932.7|11935.6|11935|11931.7|11930.9|746
1598881200000|2020-08-31 13:40:00|11933.2|11932.6|11934.3|11933.7|11937.1|11936.5|11932.8|11932.2|711
1598881500000|2020-08-31 13:45:00|11934.2|11933.6|11926.5|11925.6|11936.9|11936.2|11922.2|11920.9|1018
1598881800000|2020-08-31 13:50:00|11926.6|11925.7|11928.4|11927.5|11930.1|11929.5|11925|11924.4|877
1598882100000|2020-08-31 13:55:00|11928.2|11927.6|11924.7|11924.1|11930.4|11929.8|11923.8|11923.1|867
1598882400000|2020-08-31 14:00:00|11924.6|11924|11930.2|11929.6|11931.9|11931.1|11923.9|11923.3|766
1598882700000|2020-08-31 14:05:00|11930.3|11929.7|11935.9|11935.3|11936.3|11935.6|11929.4|11928.8|777
1598883000000|2020-08-31 14:10:00|11935.8|11935.2|11942.3|11941.7|11943.4|11942.8|11935.7|11935.1|788
1598883300000|2020-08-31 14:15:00|11942.4|11941.8|11941.2|11940.6|11946.8|11946.2|11940.9|11940.3|662
1598883600000|2020-08-31 14:20:00|11941.5|11940.9|11937.1|11936.5|11942.3|11941.7|11936.4|11935.8|662
1598883900000|2020-08-31 14:25:00|11937|11936.4|11947.1|11946.2|11948.5|11947.9|11934.5|11933.9|853
1598884200000|2020-08-31 14:30:00|11947|11946.4|11949.1|11948.5|11950.5|11949.9|11941.2|11940.6|918
1598884500000|2020-08-31 14:35:00|11949.2|11948.6|11945.8|11945.2|11950.4|11949.8|11942.9|11942.3|960
1598884800000|2020-08-31 14:40:00|11946|11945.1|11948.9|11948.3|11950|11949.4|11942.5|11941.9|955
1598885100000|2020-08-31 14:45:00|11949|11948.4|11954.7|11954.1|11955.2|11954.6|11945.3|11944.7|953
1598885400000|2020-08-31 14:50:00|11954.8|11954.2|11958.5|11957.9|11960.4|11959.8|11952.4|11951.8|1038
1598885700000|2020-08-31 14:55:00|11958.7|11958.1|11960.9|11960.3|11966.4|11965.8|11956.1|11955.5|1401
1598886000000|2020-08-31 15:00:00|11961|11960.1|11954.4|11953.5|11961|11960.2|11952.8|11951.9|1205
1598886300000|2020-08-31 15:05:00|11954|11953.4|11949.1|11948.5|11954|11953.4|11947.8|11947.1|785
1598886600000|2020-08-31 15:10:00|11949.2|11948.6|11955|11954.1|11956.1|11955.2|11945.8|11945|691
1598886900000|2020-08-31 15:15:00|11955.1|11954.2|11957.7|11957.1|11960.1|11959.5|11954.5|11953.9|642
1598887200000|2020-08-31 15:20:00|11957.6|11957|11954.8|11954.2|11958.3|11957.7|11953.1|11952.5|778
1598887500000|2020-08-31 15:25:00|11955|11954.1|11946.7|11946.1|11955|11954.3|11946.5|11945.9|818
1598887800000|2020-08-31 15:30:00|11946.6|11946|11943.5|11942.9|11949.2|11948.6|11942.7|11942.1|796
1598888100000|2020-08-31 15:35:00|11943.7|11942.8|11945.2|11944.6|11949.3|11948.7|11942.7|11942.1|710
1598888400000|2020-08-31 15:40:00|11945.1|11944.5|11945.6|11944.7|11945.7|11945.1|11943.4|11942.6|680
1598888700000|2020-08-31 15:45:00|11945.5|11944.6|11957.2|11956.3|11957.6|11956.8|11945.3|11944.6|918
1598889000000|2020-08-31 15:50:00|11957.1|11956.2|11956.3|11955.4|11960.5|11959.6|11955.7|11954.9|931
1598889300000|2020-08-31 15:55:00|11956.4|11955.5|11951|11950.4|11957.8|11956.9|11950|11949.4|776
1598889600000|2020-08-31 16:00:00|11951.2|11950.6|11950.1|11949.5|11952.2|11951.6|11948|11947.4|681
1598889900000|2020-08-31 16:05:00|11950|11949.4|11947.6|11947|11952.1|11951.5|11946|11945.3|452
1598890200000|2020-08-31 16:10:00|11947.7|11947.1|11942.3|11941.7|11950.7|11949.9|11942.1|11941.5|595
1598890500000|2020-08-31 16:15:00|11942.4|11941.8|11947.7|11946.8|11947.7|11946.8|11942.1|11941.4|680
1598890800000|2020-08-31 16:20:00|11947.6|11946.7|11945.8|11945.2|11948.3|11947.6|11944.9|11944.3|570
1598891100000|2020-08-31 16:25:00|11945.9|11945.3|11946.1|11945.5|11947.1|11946.5|11943|11942.3|520
1598891400000|2020-08-31 16:30:00|11946|11945.4|11947.1|11946.5|11948.5|11947.9|11945.2|11944.6|379
1598891700000|2020-08-31 16:35:00|11947.2|11946.6|11945.9|11945.3|11947.2|11946.6|11944.8|11944.2|521
1598892000000|2020-08-31 16:40:00|11945.6|11945|11945|11944.4|11947.4|11946.6|11943.9|11943.3|465
1598892300000|2020-08-31 16:45:00|11944.9|11944.3|11941.4|11940.8|11945.4|11944.7|11940.6|11940|446
1598892600000|2020-08-31 16:50:00|11941.3|11940.7|11942.9|11942.3|11943.3|11942.7|11940.3|11939.7|366
1598892900000|2020-08-31 16:55:00|11943|11942.4|11944.6|11944|11946.7|11946.1|11941.4|11940.8|567
1598893200000|2020-08-31 17:00:00|11944.7|11944.1|11949.3|11948.7|11949.4|11948.8|11943.9|11943.2|495
1598893500000|2020-08-31 17:05:00|11949.4|11948.8|11946.2|11945.6|11949.9|11949.3|11946.2|11945.6|343
1598893800000|2020-08-31 17:10:00|11946.3|11945.7|11945.3|11944.7|11947.3|11946.7|11944.9|11944.2|311
1598894100000|2020-08-31 17:15:00|11945.4|11944.8|11948.3|11947.7|11950.5|11949.9|11945.3|11944.5|393
1598894400000|2020-08-31 17:20:00|11948.2|11947.6|11947|11946.4|11948.7|11948.1|11946|11945.4|266
1598894700000|2020-08-31 17:25:00|11946.8|11946.2|11945.8|11945.2|11947.1|11946.5|11945.4|11944.8|251
1598895000000|2020-08-31 17:30:00|11945.9|11945.3|11945.3|11944.7|11946.5|11945.9|11945.2|11944.5|311
1598895300000|2020-08-31 17:35:00|11945.4|11944.8|11944.5|11943.9|11945.5|11944.9|11943.4|11942.7|240
1598895600000|2020-08-31 17:40:00|11944.6|11944|11943.9|11943.3|11945.6|11945|11943.2|11942.4|268
1598895900000|2020-08-31 17:45:00|11944|11943.4|11943.7|11943.1|11947.5|11946.9|11943.2|11942.6|305
1598896200000|2020-08-31 17:50:00|11943.8|11943.2|11943.2|11942.6|11944.4|11943.8|11942.9|11942.3|229
1598896500000|2020-08-31 17:55:00|11943.3|11942.7|11943.8|11943.2|11944.1|11943.4|11942.7|11942.1|285
1598896800000|2020-08-31 18:00:00|11943.9|11943.3|11940.8|11940.2|11943.9|11943.3|11939.2|11938.6|491
1598897100000|2020-08-31 18:05:00|11940.7|11940.1|11941.4|11940.8|11942.1|11941.5|11939.2|11938.6|407
1598897400000|2020-08-31 18:10:00|11941.3|11940.7|11940.7|11940.1|11941.9|11941.3|11940.4|11939.8|327
1598897700000|2020-08-31 18:15:00|11940.8|11940.2|11937.2|11936.6|11941.9|11941.3|11936.6|11936|381
1598898000000|2020-08-31 18:20:00|11937.5|11936.9|11936.2|11935.6|11937.9|11937.3|11933.9|11933.3|419
1598898300000|2020-08-31 18:25:00|11936.3|11935.7|11937.8|11937.2|11938.4|11937.8|11936|11935.4|329
1598898600000|2020-08-31 18:30:00|11937.9|11937.3|11940.3|11939.7|11940.3|11939.7|11937.7|11937.1|327
1598898900000|2020-08-31 18:35:00|11940.2|11939.6|11939|11938.4|11940.4|11939.8|11937.1|11936.5|406
1598899200000|2020-08-31 18:40:00|11938.9|11938.3|11938.8|11938.2|11940.6|11940|11938.4|11937.8|325
1598899500000|2020-08-31 18:45:00|11938.7|11938.1|11937.6|11937|11939.2|11938.5|11935.3|11934.6|366
1598899800000|2020-08-31 18:50:00|11937.5|11936.9|11939|11938.4|11939|11938.4|11937.1|11936.5|345
1598900100000|2020-08-31 18:55:00|11938.9|11938.3|11934.9|11934.3|11941.5|11940.7|11934.5|11933.8|517
1598900400000|2020-08-31 19:00:00|11935|11934.1|11933.9|11933.3|11936.1|11935.2|11932.8|11932.1|701
1598900700000|2020-08-31 19:05:00|11933.8|11933.2|11937.1|11936.5|11937.5|11936.8|11933.8|11933.2|385
1598901000000|2020-08-31 19:10:00|11937.3|11936.4|11934.2|11933.6|11937.5|11936.9|11934.1|11933.5|382
1598901300000|2020-08-31 19:15:00|11934.1|11933.5|11929.2|11928.6|11934.5|11933.7|11929|11928.4|480
1598901600000|2020-08-31 19:20:00|11929.5|11928.9|11928.3|11927.4|11931.3|11930.7|11927.8|11927.2|408
1598901900000|2020-08-31 19:25:00|11928.4|11927.5|11930.9|11930.3|11932|11931.3|11928.2|11927.4|394
1598902200000|2020-08-31 19:30:00|11930.8|11930.2|11929.4|11928.8|11931.7|11931.1|11929.3|11928.7|384
1598902500000|2020-08-31 19:35:00|11929.7|11929.1|11932.5|11931.6|11932.6|11931.9|11929.2|11928.5|419
1598902800000|2020-08-31 19:40:00|11932|11931.1|11930.6|11930|11932.2|11931.4|11926.1|11925.5|414
1598903100000|2020-08-31 19:45:00|11930.3|11929.7|11931.3|11930.7|11933|11932.4|11930|11929.1|350
1598903400000|2020-08-31 19:50:00|11931.4|11930.8|11930.4|11929.8|11934.6|11934|11929.9|11929.3|442
1598903700000|2020-08-31 19:55:00|11930.5|11929.9|11933.3|11932.7|11935.3|11934.4|11929.8|11929.1|854
1598904000000|2020-08-31 20:00:00|11933.6|11932.8|11934.1|11933.5|11939.1|11938.5|11932.8|11931.9|776
1598904300000|2020-08-31 20:05:00|11934.2|11933.3|11931.6|11931|11934.3|11933.5|11931|11930.4|247
1598904600000|2020-08-31 20:10:00|11931.5|11930.9|11929.2|11928.6|11932.1|11931.5|11928.6|11928|154
1598904900000|2020-08-31 20:15:00|11929.3|11928.7|11932.9|11932|11932.9|11932|11929.3|11928.6|277
1598905200000|2020-08-31 20:20:00|11933|11932.1|11932.6|11932|11933.4|11932.8|11932.2|11931.6|133
1598905500000|2020-08-31 20:25:00|11932.7|11932.1|11934.8|11933.9|11935.8|11935|11932.5|11931.9|151
1598905800000|2020-08-31 20:30:00|11934.5|11933.7|11936.7|11935.8|11936.7|11935.8|11932.7|11931.8|254
1598906100000|2020-08-31 20:35:00|11936.6|11935.7|11936.9|11936|11937.7|11936.8|11936.2|11935.4|137
1598906400000|2020-08-31 20:40:00|11937|11936.1|11935.9|11935|11937.2|11936.3|11935.7|11934.8|141
1598906700000|2020-08-31 20:45:00|11936.1|11935.2|11937.2|11936.3|11937.7|11936.7|11935.9|11935|175
1598907000000|2020-08-31 20:50:00|11937.3|11936.4|11937.8|11936.9|11938.7|11937.5|11936.5|11935.6|307
1598907300000|2020-08-31 20:55:00|11937.7|11936.8|11937.2|11935.4|11939.4|11938.4|11936.7|11930.7|514
1598907600000|2020-08-31 21:00:00|11938|11934.4|11941.3|11935.3|11941.3|11936.2|11937.5|11933.4|74
1598907900000|2020-08-31 21:05:00|11942.1|11936.1|11939|11934|11942.1|11936.1|11937.4|11932.4|170
1598908200000|2020-08-31 21:10:00|11938.8|11933.9|11939.1|11934.1|11940.2|11935.5|11937.7|11933.3|96
1598908500000|2020-08-31 21:15:00|11939.3|11934.6|11938.1|11934.8|11940|11935.9|11936.6|11932.5|148
1598908800000|2020-08-31 21:20:00|11937.7|11935|11938.8|11934.3|11939.4|11935.7|11937.1|11933.4|192
1598909100000|2020-08-31 21:25:00|11938.7|11934.6|11938.8|11933.8|11939.5|11935.1|11937.1|11933.5|167
1598909400000|2020-08-31 21:30:00|11937.1|11934.3|11938.6|11934|11938.8|11935.5|11937.1|11933.5|998
1598909700000|2020-08-31 21:35:00|11938.7|11934.9|11939.1|11933.7|11939.6|11935.5|11937.1|11933.4|377
1598910000000|2020-08-31 21:40:00|11939|11934|11940|11934|11940.6|11934.8|11937.2|11933.4|218
1598910300000|2020-08-31 21:45:00|11939.5|11934.3|11940.8|11936.7|11940.8|11937|11939.5|11933.6|370
1598910600000|2020-08-31 21:50:00|11940.9|11936.6|11940.4|11937|11941.6|11938.2|11940|11936.3|245
1598910900000|2020-08-31 21:55:00|11940.7|11937.7|11939.9|11937.6|11941.2|11938.7|11939.9|11937.2|216
1598911200000|2020-08-31 22:00:00|11940.5|11937.7|11939.3|11937.5|11940.5|11937.7|11938.6|11936.4|697
1598911500000|2020-08-31 22:05:00|11939.2|11937.3|11939.9|11939|11941|11939.9|11938.6|11936.6|527
1598911800000|2020-08-31 22:10:00|11939.8|11938.9|11940.6|11938.9|11940.7|11939|11939.1|11937.9|425
1598912100000|2020-08-31 22:15:00|11940.4|11938.8|11939.6|11938.7|11940.4|11939.2|11938.9|11937.8|343
1598912400000|2020-08-31 22:20:00|11939.7|11938.8|11938.3|11937.4|11940.5|11939.6|11937.9|11937|288
1598912700000|2020-08-31 22:25:00|11938.4|11937.5|11937.7|11936.8|11939.3|11938|11937.6|11936.7|208
1598913000000|2020-08-31 22:30:00|11937.6|11936.7|11938|11937.1|11938.3|11937.4|11936.9|11935.8|179
1598913300000|2020-08-31 22:35:00|11938.1|11937.2|11939|11938.1|11939.6|11938.7|11937.9|11937|223
1598913600000|2020-08-31 22:40:00|11938.9|11938|11939.8|11938.9|11939.8|11938.9|11938.5|11937.6|171
1598913900000|2020-08-31 22:45:00|11939.9|11939|11939.2|11938.3|11940|11939.1|11938.6|11937.7|153
1598914200000|2020-08-31 22:50:00|11938.9|11938|11938.9|11938|11939.9|11939|11938.5|11937.6|113
1598914500000|2020-08-31 22:55:00|11938.7|11937.8|11937.8|11936.9|11938.7|11937.9|11937.5|11936.8|123
1598914800000|2020-08-31 23:00:00|11937.6|11936.7|11938.3|11937.4|11939.4|11938.4|11937.2|11936.3|134
1598915100000|2020-08-31 23:05:00|11938.4|11937.5|11937.8|11936.9|11938.5|11937.5|11937.2|11936.3|156
1598915400000|2020-08-31 23:10:00|11937.9|11937|11936.7|11935.8|11938.4|11937.5|11936.4|11935.5|153
1598915700000|2020-08-31 23:15:00|11936.8|11935.9|11937.9|11937|11938.1|11937.2|11936.8|11935.9|141
1598916000000|2020-08-31 23:20:00|11938|11937.1|11937.7|11936.8|11938|11937.1|11936.9|11936|115
1598916300000|2020-08-31 23:25:00|11937.6|11936.7|11937.9|11937|11938.1|11937.3|11937.6|11936.7|112
1598916600000|2020-08-31 23:30:00|11938|11937.1|11938.5|11937.6|11938.7|11937.8|11937.2|11936.3|168
1598916900000|2020-08-31 23:35:00|11938.7|11937.8|11941.3|11940.4|11941.7|11940.8|11938.7|11937.8|185
1598917200000|2020-08-31 23:40:00|11941.1|11940.2|11939.7|11938.8|11941.1|11940.2|11939.1|11938.2|126
1598917500000|2020-08-31 23:45:00|11939.6|11938.7|11939.4|11938.5|11940.4|11939.5|11939|11938.2|119
1598917800000|2020-08-31 23:50:00|11939.3|11938.4|11937.3|11936.4|11939.4|11938.5|11937.2|11936.3|165
1598918100000|2020-08-31 23:55:00|11937.2|11936.3|11937.3|11936.4|11939.2|11938.3|11936.7|11935.8|178
1598918400000|2020-09-01 00:00:00|11937.6|11936.7|11944|11943.1|11944.3|11943.4|11937.5|11936.7|541
1598918700000|2020-09-01 00:05:00|11943.9|11943|11945.7|11944.8|11947.8|11947|11942.8|11941.9|454
1598919000000|2020-09-01 00:10:00|11945.6|11944.7|11947.9|11947|11948|11947.4|11944.7|11943.8|385
1598919300000|2020-09-01 00:15:00|11947.8|11947.2|11947.2|11946.3|11948.7|11947.8|11946.1|11945.4|362
1598919600000|2020-09-01 00:20:00|11947.4|11946.5|11945.1|11944.5|11948.7|11947.9|11943.1|11942.4|386
1598919900000|2020-09-01 00:25:00|11945|11944.4|11944.2|11943.3|11945.1|11944.4|11942.5|11941.8|262
1598920200000|2020-09-01 00:30:00|11944.1|11943.2|11944.2|11943.6|11944.6|11943.9|11943.1|11942.3|292
1598920500000|2020-09-01 00:35:00|11944.1|11943.5|11944.2|11943.3|11944.3|11943.6|11942.5|11941.8|237
1598920800000|2020-09-01 00:40:00|11944.1|11943.2|11939.6|11938.7|11944.1|11943.2|11939.6|11938.7|260
1598921100000|2020-09-01 00:45:00|11939.7|11938.8|11943.6|11942.7|11943.7|11943|11939.6|11938.7|255
1598921400000|2020-09-01 00:50:00|11943.5|11942.6|11939.8|11938.9|11943.6|11942.9|11936.6|11935.9|547
1598921700000|2020-09-01 00:55:00|11940.2|11939.3|11941.7|11940.8|11941.9|11941|11938.8|11937.9|366
1598922000000|2020-09-01 01:00:00|11941.6|11940.7|11947.1|11946.2|11948.8|11948|11941.6|11940.7|574
1598922300000|2020-09-01 01:05:00|11947.2|11946.3|11949.2|11948.3|11950.4|11949.8|11945.4|11944.7|512
1598922600000|2020-09-01 01:10:00|11949.1|11948.2|11946.7|11945.8|11952.4|11951.5|11946.7|11945.8|517
1598922900000|2020-09-01 01:15:00|11946.8|11945.9|11950.8|11949.9|11951.2|11950.3|11946.6|11945.7|383
1598923200000|2020-09-01 01:20:00|11950.7|11949.8|11950.2|11949.3|11951.8|11951.1|11949.4|11948.6|381
1598923500000|2020-09-01 01:25:00|11950.1|11949.2|11950.3|11949.4|11951.4|11950.5|11949.6|11948.8|512
1598923800000|2020-09-01 01:30:00|11950.2|11949.3|11950.2|11949.6|11952.2|11951.3|11950.1|11949.2|428
1598924100000|2020-09-01 01:35:00|11950.3|11949.4|11959.6|11958.7|11959.9|11959.1|11950.1|11949.2|707
1598924400000|2020-09-01 01:40:00|11959.7|11958.8|11955.6|11954.7|11959.7|11958.9|11955.4|11954.3|443
1598924700000|2020-09-01 01:45:00|11955.5|11954.6|11957.4|11956.5|11959.3|11958.5|11955.4|11954.6|491
1598925000000|2020-09-01 01:50:00|11957.3|11956.4|11959.9|11959|11960.5|11959.7|11956.3|11955.4|534
1598925300000|2020-09-01 01:55:00|11959.8|11958.9|11971.1|11970.2|11974.4|11973.5|11958.7|11958|1003
1598925600000|2020-09-01 02:00:00|11971.2|11970.3|11972.3|11971.4|11976.2|11975.3|11970.6|11969.7|783
1598925900000|2020-09-01 02:05:00|11972.7|11971.8|11966.4|11965.5|11973.3|11972.4|11966.1|11965.4|557
1598926200000|2020-09-01 02:10:00|11966.3|11965.7|11969.2|11968.3|11970.1|11969.2|11965.9|11965.2|509
1598926500000|2020-09-01 02:15:00|11969.3|11968.4|11968.9|11968|11972.6|11971.7|11967.8|11966.9|503
1598926800000|2020-09-01 02:20:00|11968.8|11967.9|11970.1|11969.2|11970.3|11969.4|11967.2|11966.3|371
1598927100000|2020-09-01 02:25:00|11970|11969.1|11971.3|11970.4|11971.6|11970.7|11968|11967.3|356
1598927400000|2020-09-01 02:30:00|11971.2|11970.3|11971.4|11970.5|11973.4|11972.5|11970.9|11970|481
1598927700000|2020-09-01 02:35:00|11971.3|11970.4|11993.1|11992.2|11994|11993|11969.8|11969.2|1156
1598928000000|2020-09-01 02:40:00|11993.5|11992.3|11993.2|11992.3|11995.2|11994.3|11985.2|11984.2|1114
1598928300000|2020-09-01 02:45:00|11993.3|11992.4|11988.7|11987.8|11994.9|11994|11988.6|11987.7|785
1598928600000|2020-09-01 02:50:00|11988.6|11987.7|11991.3|11990.4|11991.7|11990.8|11986.5|11985.6|678
1598928900000|2020-09-01 02:55:00|11991.2|11990.3|11991.7|11991.1|11992.4|11991.5|11987.5|11986.9|569
1598929200000|2020-09-01 03:00:00|11991.8|11990.9|11989.7|11988.8|11992.3|11991.6|11988.7|11987.8|499
1598929500000|2020-09-01 03:05:00|11989.5|11988.6|11988.4|11987.5|11989.7|11988.8|11985.9|11985|426
1598929800000|2020-09-01 03:10:00|11988.5|11987.6|11990.1|11989.2|11990.7|11989.9|11987.7|11986.8|423
1598930100000|2020-09-01 03:15:00|11990.4|11989.5|11995.3|11994.4|11995.4|11994.5|11988.9|11988|385
1598930400000|2020-09-01 03:20:00|11995.2|11994.3|11996|11995.4|11997.8|11996.9|11993|11992.2|623
1598930700000|2020-09-01 03:25:00|11995.7|11995.1|11994.6|11993.7|11996.8|11995.9|11993|11992.2|363
1598931000000|2020-09-01 03:30:00|11994.7|11993.8|11994.3|11993.4|11996.2|11995.5|11994.1|11993.2|320
1598931300000|2020-09-01 03:35:00|11994.4|11993.5|11990.7|11989.8|11994.6|11993.9|11990.6|11989.7|471
1598931600000|2020-09-01 03:40:00|11990.6|11989.7|11987.9|11987.3|11991.2|11990.4|11987.5|11986.8|399
1598931900000|2020-09-01 03:45:00|11988|11987.4|11991.2|11990.3|11992.7|11991.9|11987.5|11986.7|363
1598932200000|2020-09-01 03:50:00|11991|11990.1|11990.1|11989.2|11991.2|11990.3|11989.2|11988.3|274
1598932500000|2020-09-01 03:55:00|11990.2|11989.3|11990.1|11989.2|11991.7|11990.9|11989.4|11988.6|232
1598932800000|2020-09-01 04:00:00|11990|11989.1|11989|11988.4|11990.6|11989.8|11988.2|11987.3|408
1598933100000|2020-09-01 04:05:00|11988.9|11988.3|11993.8|11993.2|11994|11993.4|11988.6|11987.7|380
1598933400000|2020-09-01 04:10:00|11994|11993.1|11994.2|11993.3|11995.3|11994.4|11992.6|11991.7|312
1598933700000|2020-09-01 04:15:00|11994.3|11993.4|11993.3|11992.4|11994.3|11993.4|11992.5|11991.8|246
1598934000000|2020-09-01 04:20:00|11993.5|11992.9|11993|11992.1|11994|11993.4|11991.7|11991|300
1598934300000|2020-09-01 04:25:00|11992.9|11992|11991.7|11990.8|11994|11993.1|11991.5|11990.7|222
1598934600000|2020-09-01 04:30:00|11991.3|11990.7|11993.9|11993|11995.6|11994.8|11991.2|11990.6|564
1598934900000|2020-09-01 04:35:00|11994|11993.1|11991.5|11990.6|11995.3|11994.7|11991|11990.2|298
1598935200000|2020-09-01 04:40:00|11991.4|11990.5|11991.6|11990.7|11992.4|11991.6|11990.5|11989.9|370
1598935500000|2020-09-01 04:45:00|11991.3|11990.4|11990.1|11989.5|11991.3|11990.5|11989.9|11989.2|165
1598935800000|2020-09-01 04:50:00|11990.2|11989.3|11989.6|11989|11991.7|11990.8|11989.6|11988.8|267
1598936100000|2020-09-01 04:55:00|11989.7|11988.8|11987.8|11987.2|11990.1|11989.4|11987.5|11986.6|444
1598936400000|2020-09-01 05:00:00|11987.9|11987.3|11990|11989.1|11993.7|11992.8|11987.8|11987.2|445
1598936700000|2020-09-01 05:05:00|11990.1|11989.2|11989|11988.4|11991.2|11990.4|11988.9|11988.1|380
1598937000000|2020-09-01 05:10:00|11989.1|11988.1|11989.5|11988.6|11990.1|11989.2|11988.2|11987.6|255
1598937300000|2020-09-01 05:15:00|11989.6|11988.7|11993.6|11992.7|11994.4|11993.8|11989.3|11988.6|381
1598937600000|2020-09-01 05:20:00|11993.7|11992.8|11985.1|11984.2|11993.7|11992.9|11984.9|11984.2|584
1598937900000|2020-09-01 05:25:00|11985.5|11984.6|11986.6|11985.7|11987.7|11987|11985.3|11984.4|375
1598938200000|2020-09-01 05:30:00|11986.5|11985.6|11990.6|11989.7|11990.6|11990|11984.1|11983.2|528
1598938500000|2020-09-01 05:35:00|11990.5|11989.6|11989.5|11988.9|11991.1|11990.4|11988.9|11988.2|419
1598938800000|2020-09-01 05:40:00|11989.7|11988.8|11987.2|11986.3|11989.9|11989.3|11985|11984.2|389
1598939100000|2020-09-01 05:45:00|11987.3|11986.4|11991|11990.1|11992.4|11991.7|11987.3|11986.4|507
1598939400000|2020-09-01 05:50:00|11990.9|11990|11990.3|11989.7|11991.8|11991|11990|11989.2|508
1598939700000|2020-09-01 05:55:00|11990.4|11989.8|11994.2|11993.3|11995.4|11994.6|11990.3|11989.5|607
1598940000000|2020-09-01 06:00:00|11993.9|11993.2|11991|11990.1|11994.2|11993.3|11989.3|11988.4|718
1598940300000|2020-09-01 06:05:00|11990.9|11990|11990.4|11989.8|11992.1|11991.4|11988.5|11987.9|774
1598940600000|2020-09-01 06:10:00|11990.3|11989.7|11988.9|11988.3|11991|11990.1|11984.5|11983.9|900
1598940900000|2020-09-01 06:15:00|11988.8|11987.9|11987.3|11986.4|11988.8|11988|11984.5|11983.8|827
1598941200000|2020-09-01 06:20:00|11987.4|11986.5|11983.8|11983.2|11987.6|11987|11983.3|11982.7|783
1598941500000|2020-09-01 06:25:00|11983.7|11982.8|11978.5|11977.9|11984.6|11983.9|11978.5|11977.9|786
1598941800000|2020-09-01 06:30:00|11978.6|11978|11982.4|11981.8|11983.7|11983|11978.5|11977.8|655
1598942100000|2020-09-01 06:35:00|11982.5|11981.9|11985.6|11984.7|11986.2|11985.6|11981.9|11981.2|472
1598942400000|2020-09-01 06:40:00|11985.7|11984.8|11988.7|11988.1|11991.2|11990.6|11985.4|11984.8|697
1598942700000|2020-09-01 06:45:00|11988.8|11988.2|11985.6|11985|11989.9|11989.3|11985.3|11984.7|535
1598943000000|2020-09-01 06:50:00|11985.5|11984.9|11982.8|11981.9|11987.9|11987|11982.4|11981.7|667
1598943300000|2020-09-01 06:55:00|11982.6|11982|11977.2|11976.3|11983.3|11982.5|11975.5|11974.8|1007
1598943600000|2020-09-01 07:00:00|11977.3|11976.4|11979.7|11978.8|11981.9|11981.3|11976.6|11976|976
1598943900000|2020-09-01 07:05:00|11979.6|11979|11974.8|11974.2|11983.3|11982.4|11973.4|11972.5|935
1598944200000|2020-09-01 07:10:00|11974.7|11974.1|11969.4|11968.5|11976.8|11976.1|11966.3|11965.7|1122
1598944500000|2020-09-01 07:15:00|11969.3|11968.4|11968.7|11968.1|11970.7|11970|11965.2|11964.3|915
1598944800000|2020-09-01 07:20:00|11968.6|11968|11971.2|11970.6|11974.8|11974.2|11967|11966.1|815
1598945100000|2020-09-01 07:25:00|11970.9|11970.3|11970.2|11969.3|11973.5|11972.8|11967.9|11967|688
1598945400000|2020-09-01 07:30:00|11970.3|11969.4|11966.8|11965.9|11972.3|11971.6|11965.7|11964.9|786
1598945700000|2020-09-01 07:35:00|11966.9|11966|11973.8|11972.9|11974.5|11973.9|11966.6|11965.7|849
1598946000000|2020-09-01 07:40:00|11973.7|11973.1|11979.9|11979|11981.4|11980.6|11973.1|11972.5|783
1598946300000|2020-09-01 07:45:00|11979.7|11979.1|11983.4|11982.5|11983.8|11982.9|11978.3|11977.4|820
1598946600000|2020-09-01 07:50:00|11983.5|11982.6|11989.8|11988.2|11991|11990.4|11983.2|11982.5|929
1598946900000|2020-09-01 07:55:00|11990.2|11988.4|11991.1|11990.2|11997.3|11996.5|11989.9|11988.4|1096
1598947200000|2020-09-01 08:00:00|11991.2|11990.3|11985|11984.1|11991.6|11991|11983.4|11982.6|910
1598947500000|2020-09-01 08:05:00|11984.9|11984|11985.6|11985|11988.9|11988.2|11983.8|11983|809
1598947800000|2020-09-01 08:10:00|11985.7|11985.1|11988.3|11987.7|11991|11990.4|11985.7|11985.1|677
1598948100000|2020-09-01 08:15:00|11988.4|11987.8|11985.6|11984.7|11988.8|11988|11982.8|11982|786
1598948400000|2020-09-01 08:20:00|11985.5|11984.6|11980.1|11979.5|11986.1|11985.3|11977.4|11976.7|847
1598948700000|2020-09-01 08:25:00|11979.7|11979.1|11979|11978.1|11983.5|11982.9|11976.3|11975.6|691
1598949000000|2020-09-01 08:30:00|11978.9|11978|11970.8|11970.2|11979.7|11979|11970.6|11969.9|786
1598949300000|2020-09-01 08:35:00|11970.9|11970.3|11971.6|11970.7|11972.8|11971.9|11962.3|11961.1|1042
1598949600000|2020-09-01 08:40:00|11971.7|11971|11967.6|11967|11972.2|11971.5|11967.3|11966.7|843
1598949900000|2020-09-01 08:45:00|11967.9|11967.3|11975.2|11974.3|11978.2|11977.4|11967.3|11966.7|779
1598950200000|2020-09-01 08:50:00|11975.1|11974.2|11969.2|11968.3|11975.8|11974.9|11968.7|11968.1|720
1598950500000|2020-09-01 08:55:00|11968.9|11968|11974.6|11972.7|11975.2|11973.5|11965.4|11964.7|686
1598950800000|2020-09-01 09:00:00|11974.1|11973|11974.2|11973.3|11974.9|11974.2|11965.9|11964.9|846
1598951100000|2020-09-01 09:05:00|11974.1|11973.2|11972.3|11971.4|11974.4|11973.5|11969.5|11968.8|655
1598951400000|2020-09-01 09:10:00|11972.2|11971.3|11971.1|11970.5|11973.2|11972.4|11968.5|11967.8|660
1598951700000|2020-09-01 09:15:00|11971.3|11970.4|11970.8|11969.9|11973.4|11972.6|11967.6|11967|665
1598952000000|2020-09-01 09:20:00|11970.9|11970|11968.6|11968|11972.8|11972.2|11965.5|11964.9|704
1598952300000|2020-09-01 09:25:00|11968.8|11968.2|11966.3|11965.4|11969.4|11968.6|11964.4|11963.8|633
1598952600000|2020-09-01 09:30:00|11966.4|11965.5|11969.1|11968.2|11970.2|11969.5|11963.9|11963.3|659
1598952900000|2020-09-01 09:35:00|11969|11968.1|11973.8|11972.9|11975.4|11974.6|11964.9|11964.2|794
1598953200000|2020-09-01 09:40:00|11973.9|11973|11980.3|11979.4|11980.4|11979.5|11973.8|11972.9|848
1598953500000|2020-09-01 09:45:00|11980.4|11979.5|11981.3|11980.4|11983|11982.3|11979|11978.1|853
1598953800000|2020-09-01 09:50:00|11981.4|11980.5|11979.1|11978.2|11981.6|11980.7|11978.5|11977.6|526
1598954100000|2020-09-01 09:55:00|11979.2|11978.3|11981.1|11980.5|11981.2|11980.6|11978.8|11978.2|599
1598954400000|2020-09-01 10:00:00|11981.2|11980.6|11974.7|11974.1|11981.9|11981.3|11972.5|11971.9|703
1598954700000|2020-09-01 10:05:00|11974.6|11974|11970.4|11969.8|11975.7|11975.1|11970.2|11969.6|535
1598955000000|2020-09-01 10:10:00|11970.3|11969.7|11976.8|11975.9|11978.1|11977.4|11970.3|11969.7|492
1598955300000|2020-09-01 10:15:00|11976.7|11975.8|11973.3|11972.7|11976.7|11975.9|11970.2|11969.6|475
1598955600000|2020-09-01 10:20:00|11973.2|11972.6|11984.2|11983.6|11984.9|11984.2|11973.2|11972.6|793
1598955900000|2020-09-01 10:25:00|11984.3|11983.7|11987.7|11987.1|11989.9|11989.3|11982.6|11981.7|802
1598956200000|2020-09-01 10:30:00|11987.6|11987|11989.6|11989|11990|11989.4|11985.7|11985|672
1598956500000|2020-09-01 10:35:00|11989.7|11989.1|11980.9|11980|11989.7|11989.1|11980.7|11979.9|648
1598956800000|2020-09-01 10:40:00|11980.5|11979.9|11984.9|11984.3|11986.2|11985.6|11980.5|11979.9|546
1598957100000|2020-09-01 10:45:00|11985.3|11984.4|11984.2|11983.6|11986|11985.1|11981.4|11980.8|556
1598957400000|2020-09-01 10:50:00|11984.1|11983.5|11993.4|11992.8|11993.8|11993.2|11983.6|11982.9|698
1598957700000|2020-09-01 10:55:00|11993.6|11993|11987.7|11987.1|11994.9|11994.3|11986.3|11985.7|650
1598958000000|2020-09-01 11:00:00|11987.6|11987|11993.3|11992.7|11995.8|11995|11987.5|11986.8|971
1598958300000|2020-09-01 11:05:00|11993.5|11992.6|11987.8|11986.9|11994|11993.1|11987.2|11986.3|878
1598958600000|2020-09-01 11:10:00|11987.7|11986.8|11984.2|11983.3|11990|11989.3|11983.2|11982.4|628
1598958900000|2020-09-01 11:15:00|11984|11983.4|11983.8|11982.9|11986.5|11985.7|11981.9|11981.1|690
1598959200000|2020-09-01 11:20:00|11983.7|11982.8|11981.9|11981|11983.8|11983|11980|11979.1|614
1598959500000|2020-09-01 11:25:00|11982.1|11981.2|11986.5|11985.6|11988|11987.4|11979.5|11978.9|684
1598959800000|2020-09-01 11:30:00|11986.6|11985.7|11988.5|11987.9|11990.6|11990|11986.2|11985.5|665
1598960100000|2020-09-01 11:35:00|11988.3|11987.7|11991.5|11990.6|11993.9|11993.1|11987|11986.3|752
1598960400000|2020-09-01 11:40:00|11991.6|11990.7|11991.2|11990.6|11992.8|11992.2|11986.6|11986|765
1598960700000|2020-09-01 11:45:00|11991.1|11990.5|11991.6|11991|11991.9|11991.1|11987.8|11987.2|627
1598961000000|2020-09-01 11:50:00|11991.2|11990.7|11987.7|11987.1|11992.1|11991.3|11986|11985.4|659
1598961300000|2020-09-01 11:55:00|11987.6|11987|11988.1|11987.5|11990.2|11989.6|11982.7|11982.1|708
1598961600000|2020-09-01 12:00:00|11988.2|11987.3|11983.9|11983.3|11988.8|11988|11982.5|11981.9|715
1598961900000|2020-09-01 12:05:00|11984|11983.4|11983.7|11983.1|11986.3|11985.7|11982.2|11981.6|572
1598962200000|2020-09-01 12:10:00|11983.6|11983|11986.8|11986.2|11987.9|11987|11980.4|11979.8|647
1598962500000|2020-09-01 12:15:00|11986.7|11986.1|11984.5|11983.9|11987|11986.2|11981.2|11980.6|625
1598962800000|2020-09-01 12:20:00|11983.9|11983.3|11984|11983.4|11986.8|11986.1|11983.6|11982.9|627
1598963100000|2020-09-01 12:25:00|11984.1|11983.5|11978.1|11977.5|11986.1|11985.4|11977.8|11977.2|657
1598963400000|2020-09-01 12:30:00|11977.9|11977.3|11981.5|11980.9|11982.5|11981.9|11977.3|11976.7|633
1598963700000|2020-09-01 12:35:00|11981.6|11981|11985.1|11984.5|11985.4|11984.8|11980.3|11979.7|610
1598964000000|2020-09-01 12:40:00|11985.2|11984.6|11985.1|11984.5|11985.4|11984.8|11983|11982.4|503
1598964300000|2020-09-01 12:45:00|11985.3|11984.4|11980.7|11980.1|11985.3|11984.7|11980.4|11979.7|562
1598964600000|2020-09-01 12:50:00|11980.8|11980.2|11981.1|11980.5|11984.3|11983.7|11978.4|11977.8|537
1598964900000|2020-09-01 12:55:00|11981.2|11980.6|11989|11988.4|11990.7|11990.1|11980.6|11980|643
1598965200000|2020-09-01 13:00:00|11989.1|11988.2|11991|11990.4|11995.4|11994.8|11987.9|11987.3|774
1598965500000|2020-09-01 13:05:00|11991.1|11990.5|11989.9|11989.3|11991.4|11990.8|11986|11985.4|685
1598965800000|2020-09-01 13:10:00|11989.7|11989.1|11998.7|11998.1|11999.7|11999.1|11988.5|11987.9|886
1598966100000|2020-09-01 13:15:00|11998.5|11997.9|11996.5|11995.9|11999.4|11998.8|11994.1|11993.5|773
1598966400000|2020-09-01 13:20:00|11996.4|11995.8|11986.8|11985.9|12011.9|12010.8|11985.8|11984.9|1349
1598966700000|2020-09-01 13:25:00|11987|11986.4|11994.5|11993.9|11995.3|11994.7|11983.5|11982.6|1105
1598967000000|2020-09-01 13:30:00|11994.2|11993.6|11980.4|11979.8|11994.2|11993.6|11979.1|11978.5|1310
1598967300000|2020-09-01 13:35:00|11980.5|11979.9|11972.8|11971.9|11982.4|11981.8|11971.4|11970.6|1268
1598967600000|2020-09-01 13:40:00|11972.9|11972.3|11972.4|11970.8|11975.3|11974.6|11969.5|11968.6|1028
1598967900000|2020-09-01 13:45:00|11972.1|11971.2|11968.8|11967.9|11976.6|11975.7|11968.8|11967.9|1036
1598968200000|2020-09-01 13:50:00|11968.7|11967.8|11966.1|11965.5|11969.8|11969|11964.5|11963.8|1058
1598968500000|2020-09-01 13:55:00|11966.2|11965.6|11976.1|11974.1|11976.3|11975.1|11965.5|11964.7|983
1598968800000|2020-09-01 14:00:00|11976|11973.8|11942.1|11941.2|11976.5|11974.9|11940.7|11939.8|1726
1598969100000|2020-09-01 14:05:00|11942.2|11941.3|11947.3|11946.4|11951|11950.4|11936.7|11935.8|1393
1598969400000|2020-09-01 14:10:00|11947.4|11946.5|11954.6|11954|11956|11955.1|11944.4|11943.5|1105
1598969700000|2020-09-01 14:15:00|11954.7|11954.1|11950.6|11950|11956.2|11955.3|11947.4|11946.5|1060
1598970000000|2020-09-01 14:20:00|11950.5|11949.9|11954.2|11953.6|11956.2|11955.6|11949.6|11948.9|1081
1598970300000|2020-09-01 14:25:00|11954.3|11953.7|11945.5|11944.9|11956.1|11955.5|11945.1|11944.5|1042
1598970600000|2020-09-01 14:30:00|11945.3|11944.7|11939|11938.4|11948.2|11947.6|11938.8|11938.1|1090
1598970900000|2020-09-01 14:35:00|11939.1|11938.5|11946.2|11945.6|11947|11946.4|11938.3|11937.7|704
1598971200000|2020-09-01 14:40:00|11946.1|11945.5|11940.7|11940.1|11947.4|11946.8|11938.8|11938.2|864
1598971500000|2020-09-01 14:45:00|11940.8|11940.2|11948.7|11948.1|11951|11950.2|11938.1|11937.4|997
1598971800000|2020-09-01 14:50:00|11948.4|11947.8|11954.2|11953.6|11958.2|11957.3|11946.9|11946.1|1050
1598972100000|2020-09-01 14:55:00|11954|11953.4|11963.9|11963|11965.6|11965|11953.9|11953.2|1030
1598972400000|2020-09-01 15:00:00|11963.8|11963.2|11958.8|11957.9|11966.1|11965.5|11957.1|11956.4|898
1598972700000|2020-09-01 15:05:00|11958.7|11958.1|11958.7|11957.8|11964.4|11963.8|11955.4|11954.8|814
1598973000000|2020-09-01 15:10:00|11958.6|11957.7|11962.2|11961.3|11962.9|11962.1|11953.4|11952.7|811
1598973300000|2020-09-01 15:15:00|11962|11961.1|11958.5|11957.6|11966.8|11966.1|11958.2|11957.3|854
1598973600000|2020-09-01 15:20:00|11958.3|11957.4|11951.5|11950.9|11960.9|11960|11950.9|11950.3|799
1598973900000|2020-09-01 15:25:00|11951.6|11950.7|11949.1|11948.5|11953.2|11952.6|11948.5|11947.8|793
1598974200000|2020-09-01 15:30:00|11948.9|11948.3|11950.2|11949.6|11955|11954.4|11948.1|11947.4|788
1598974500000|2020-09-01 15:35:00|11950.1|11949.5|11948.1|11947.2|11950.5|11949.9|11947.5|11946.7|640
1598974800000|2020-09-01 15:40:00|11948|11947.1|11950.5|11949.9|11952.5|11951.7|11947.8|11946.9|530
1598975100000|2020-09-01 15:45:00|11950.3|11949.7|11947|11946.4|11951.1|11950.5|11945.8|11945.1|653
1598975400000|2020-09-01 15:50:00|11946.9|11946.3|11945.9|11945.3|11951.4|11950.6|11945.5|11944.9|522
1598975700000|2020-09-01 15:55:00|11946|11945.4|11949.1|11948.5|11949.3|11948.7|11945.3|11944.7|532
1598976000000|2020-09-01 16:00:00|11949.2|11948.6|11945.7|11945.1|11949.4|11948.8|11944.7|11944|511
1598976300000|2020-09-01 16:05:00|11945.8|11945.2|11949.2|11948.6|11949.7|11949.1|11945.6|11944.8|513
1598976600000|2020-09-01 16:10:00|11949.4|11948.8|11950.6|11950|11951.2|11950.5|11947|11946.3|532
1598976900000|2020-09-01 16:15:00|11950.7|11949.8|11947.1|11946.5|11950.8|11950.2|11946.7|11946.1|411
1598977200000|2020-09-01 16:20:00|11947|11946.4|11944.7|11944.1|11948.5|11947.9|11944.6|11944|448
1598977500000|2020-09-01 16:25:00|11944.6|11944|11946|11945.4|11946.7|11946.1|11944.4|11943.7|496
1598977800000|2020-09-01 16:30:00|11945.9|11945.3|11938.3|11937.7|11946|11945.4|11937.6|11936.7|642
1598978100000|2020-09-01 16:35:00|11938.4|11937.8|11941.9|11941.3|11942|11941.4|11938|11937.3|462
1598978400000|2020-09-01 16:40:00|11942.1|11941.5|11938.6|11938|11943.2|11942.6|11938.1|11937.2|462
1598978700000|2020-09-01 16:45:00|11938.7|11938.1|11941.2|11940.3|11941.2|11940.5|11938.6|11937.8|429
1598979000000|2020-09-01 16:50:00|11941.1|11940.2|11940.5|11939.9|11941.4|11940.8|11939.4|11938.6|456
1598979300000|2020-09-01 16:55:00|11940.6|11940|11934.6|11933.7|11941.3|11940.7|11932.5|11931.4|694
1598979600000|2020-09-01 17:00:00|11934.7|11933.8|11923.2|11922.6|11934.7|11933.8|11923.2|11922.6|937
1598979900000|2020-09-01 17:05:00|11923.8|11922.9|11909.4|11908.8|11924.3|11923.7|11907.7|11907.1|1191
1598980200000|2020-09-01 17:10:00|11909|11908.4|11910.2|11909.6|11912.1|11911.5|11905.8|11905.2|870
1598980500000|2020-09-01 17:15:00|11909.6|11909|11915.3|11914.7|11915.4|11914.8|11907.1|11906.3|836
1598980800000|2020-09-01 17:20:00|11915.2|11914.6|11917.8|11917.2|11919.1|11918.4|11914.9|11914.3|739
1598981100000|2020-09-01 17:25:00|11918|11917.4|11919.2|11918.6|11920.7|11920|11915.6|11914.9|625
1598981400000|2020-09-01 17:30:00|11919.3|11918.7|11921.4|11920.5|11922.4|11921.7|11917.9|11917.2|596
1598981700000|2020-09-01 17:35:00|11921.3|11920.4|11917.1|11916.5|11922.1|11921.2|11916.5|11915.9|555
1598982000000|2020-09-01 17:40:00|11917.2|11916.6|11918.5|11917.9|11921.9|11921.1|11917.2|11916.6|453
1598982300000|2020-09-01 17:45:00|11918.4|11917.8|11907.9|11907.3|11919.4|11918.8|11907.3|11906.6|668
1598982600000|2020-09-01 17:50:00|11908|11907.4|11913.1|11912.5|11913.3|11912.7|11906.3|11905.7|740
1598982900000|2020-09-01 17:55:00|11913|11912.4|11916|11915.4|11917.8|11917.2|11912.3|11911.6|656
1598983200000|2020-09-01 18:00:00|11915.7|11915.1|11914.6|11913.7|11917.6|11916.8|11912|11911.1|555
1598983500000|2020-09-01 18:05:00|11914.7|11913.8|11918.2|11917.6|11919.5|11918.9|11914.4|11913.7|512
1598983800000|2020-09-01 18:10:00|11918.1|11917.5|11916.6|11915.7|11919.4|11918.8|11916.1|11915.5|451
1598984100000|2020-09-01 18:15:00|11916.4|11915.8|11919.2|11918.3|11919.2|11918.3|11915.4|11914.6|485
1598984400000|2020-09-01 18:20:00|11919.1|11918.2|11918.1|11917.2|11919.8|11918.9|11916.5|11915.6|534
1598984700000|2020-09-01 18:25:00|11918|11917.1|11917.2|11916.3|11918.7|11917.8|11916.6|11915.7|435
1598985000000|2020-09-01 18:30:00|11917.1|11916.2|11916.9|11916.3|11917.3|11916.5|11914.9|11914.2|429
1598985300000|2020-09-01 18:35:00|11917|11916.4|11910.9|11910|11917.1|11916.5|11910.4|11909.6|533
1598985600000|2020-09-01 18:40:00|11911|11910.1|11908.5|11907.9|11911|11910.2|11908.3|11907.6|669
1598985900000|2020-09-01 18:45:00|11908.4|11907.8|11909|11908.4|11911.8|11911.1|11908.4|11907.6|671
1598986200000|2020-09-01 18:50:00|11909.1|11908.5|11905.3|11904.4|11910.2|11909.6|11905.1|11904.4|534
1598986500000|2020-09-01 18:55:00|11905.4|11904.7|11910.5|11909.6|11910.7|11910|11904.7|11904.1|504
1598986800000|2020-09-01 19:00:00|11910.4|11909.8|11906|11905.4|11910.5|11909.8|11905.9|11905.3|613
1598987100000|2020-09-01 19:05:00|11906.1|11905.5|11904.6|11904|11909.1|11908.4|11904.5|11903.7|446
1598987400000|2020-09-01 19:10:00|11904.5|11903.9|11903.5|11902.6|11905.4|11904.7|11901.7|11901.1|408
1598987700000|2020-09-01 19:15:00|11903.4|11902.5|11906.6|11906|11907.6|11907|11903.3|11902.5|305
1598988000000|2020-09-01 19:20:00|11906.5|11905.9|11908.6|11908|11909.5|11908.9|11906|11905.2|316
1598988300000|2020-09-01 19:25:00|11908.5|11907.9|11904.5|11903.6|11908.8|11908|11904.1|11903.3|369
1598988600000|2020-09-01 19:30:00|11904.3|11903.7|11904.4|11903.8|11906.1|11905.3|11901.7|11901.1|562
1598988900000|2020-09-01 19:35:00|11904.3|11903.7|11907|11906.4|11908.2|11907.4|11904.3|11903.5|289
1598989200000|2020-09-01 19:40:00|11907.1|11906.5|11908.5|11907.9|11909.1|11908.4|11906.9|11906.3|353
1598989500000|2020-09-01 19:45:00|11908.4|11907.8|11908.5|11907.9|11910.9|11910.1|11908.3|11907.6|318
1598989800000|2020-09-01 19:50:00|11908.4|11907.8|11908.9|11908.3|11910.4|11909.8|11908.2|11907.6|346
1598990100000|2020-09-01 19:55:00|11908.8|11908.2|11912.9|11912.3|11912.9|11912.3|11908.8|11908.1|354
1598990400000|2020-09-01 20:00:00|11912.8|11912.2|11911.1|11910.2|11913.7|11913.1|11910.6|11909.8|324
1598990700000|2020-09-01 20:05:00|11910.9|11910|11910.8|11909.9|11912.2|11911.4|11909.4|11908.5|253
1598991000000|2020-09-01 20:10:00|11910.9|11910|11912.1|11911.2|11912.5|11911.7|11910.8|11909.9|208
1598991300000|2020-09-01 20:15:00|11912.2|11911.3|11914.4|11913.8|11915.2|11914.5|11912.1|11911.2|177
1598991600000|2020-09-01 20:20:00|11914.5|11913.9|11913.8|11913.2|11914.6|11913.9|11913.3|11912.5|206
1598991900000|2020-09-01 20:25:00|11914|11913.1|11914.2|11913.6|11915.2|11914.4|11914|11913.1|120
1598992200000|2020-09-01 20:30:00|11914.4|11913.5|11914.9|11914.3|11915.2|11914.3|11914|11913.1|103
1598992500000|2020-09-01 20:35:00|11915|11914.1|11914.5|11913.9|11915.3|11914.5|11914.5|11913.9|117
1598992800000|2020-09-01 20:40:00|11914.7|11914.1|11914|11913.1|11915.1|11914.3|11913.4|11912.6|111
1598993100000|2020-09-01 20:45:00|11914.1|11913.2|11912.7|11911.8|11914.5|11913.6|11912.6|11911.7|130
1598993400000|2020-09-01 20:50:00|11912.6|11911.7|11912.9|11912|11913.8|11912.8|11912.3|11911.4|138
1598993700000|2020-09-01 20:55:00|11913.2|11911.9|11912.7|11911.3|11913.4|11912.4|11911|11910.1|376
1598994000000|2020-09-01 21:00:00|11913.2|11910.9|11915.2|11912.3|11915.7|11913.4|11913.2|11910.8|97
1598994300000|2020-09-01 21:05:00|11914.4|11912.8|11918.1|11915.3|11919.5|11916|11914.4|11912|312
1598994600000|2020-09-01 21:10:00|11918.3|11915.4|11918.3|11915.2|11918.8|11916|11917.6|11914.3|216
1598994900000|2020-09-01 21:15:00|11918.2|11915.4|11918.2|11914.9|11918.8|11916.3|11917.9|11914.8|156
1598995200000|2020-09-01 21:20:00|11918|11915|11918.1|11915|11918.7|11915.7|11917.8|11914.7|261
1598995500000|2020-09-01 21:25:00|11917.9|11914.8|11917.9|11915.7|11918.9|11916.4|11917.5|11914.8|177
1598995800000|2020-09-01 21:30:00|11918.1|11915.5|11917|11914.2|11918.4|11916.7|11916.4|11913.9|350
1598996100000|2020-09-01 21:35:00|11917.1|11914.1|11917.3|11914.2|11917.5|11914.7|11916.4|11913|347
1598996400000|2020-09-01 21:40:00|11917.2|11913.9|11917.8|11914.3|11918|11916.1|11916.6|11913.6|301
1598996700000|2020-09-01 21:45:00|11917.6|11914.2|11917.7|11914.4|11918|11915.1|11917.2|11913.9|300
1598997000000|2020-09-01 21:50:00|11917.6|11914.6|11917.9|11914.3|11918.8|11915.3|11917.2|11913.7|317
1598997300000|2020-09-01 21:55:00|11917.8|11914.1|11918.3|11914.5|11918.7|11915.2|11917.8|11914|274
1598997600000|2020-09-01 22:00:00|11918.2|11914.7|11916.2|11915|11918.4|11915.5|11915.3|11914.1|479
1598997900000|2020-09-01 22:05:00|11916.1|11915.1|11915.4|11914.5|11916.3|11915.2|11914.8|11913.7|156
1598998200000|2020-09-01 22:10:00|11915.3|11914.4|11916|11914.9|11916.1|11915|11914.8|11913.6|210
1598998500000|2020-09-01 22:15:00|11915.9|11915|11917.2|11916.1|11917.4|11916.4|11915.9|11915|176
1598998800000|2020-09-01 22:20:00|11917.1|11916.2|11917.4|11916.2|11917.6|11916.6|11916.6|11915.6|146
1598999100000|2020-09-01 22:25:00|11917.5|11916.5|11919|11918.1|11919.5|11918.6|11917.3|11916.2|157
1598999400000|2020-09-01 22:30:00|11919.1|11918.2|11919.5|11918.6|11920|11919.1|11918.9|11918|164
1598999700000|2020-09-01 22:35:00|11919.7|11918.8|11919|11918.1|11920|11919|11918.4|11917.6|126
1599000000000|2020-09-01 22:40:00|11918.9|11918|11920.4|11919.5|11920.5|11919.6|11918.9|11918|151
1599000300000|2020-09-01 22:45:00|11920.5|11919.6|11921|11920.1|11921.1|11920.2|11920.3|11919.4|140
1599000600000|2020-09-01 22:50:00|11920.9|11920|11920.5|11919.3|11921.9|11921|11920|11919.1|253
1599000900000|2020-09-01 22:55:00|11920.6|11919.5|11918.5|11917.6|11922|11921.1|11918.3|11917.4|260
1599001200000|2020-09-01 23:00:00|11918.3|11917.4|11920.3|11919.4|11921.3|11920.4|11917.5|11916.6|340
1599001500000|2020-09-01 23:05:00|11920.4|11919.5|11918.1|11917.5|11920.4|11919.5|11917.4|11916.5|273
1599001800000|2020-09-01 23:10:00|11918.3|11917.4|11918.7|11917.8|11919|11918.1|11918.3|11917.4|73
1599002100000|2020-09-01 23:15:00|11918.8|11917.9|11918.7|11917.8|11919.2|11918.3|11918.2|11917.3|123
1599002400000|2020-09-01 23:20:00|11918.8|11917.9|11920.4|11919.8|11921.9|11921.2|11918.7|11917.8|246
1599002700000|2020-09-01 23:25:00|11920.5|11919.6|11920.3|11919.7|11920.5|11919.7|11918.9|11918.1|219
1599003000000|2020-09-01 23:30:00|11920.2|11919.6|11920.5|11919.6|11921.4|11920.7|11920.1|11919.4|184
1599003300000|2020-09-01 23:35:00|11920.6|11919.7|11924.1|11923.2|11924.9|11924|11920.6|11919.7|195
1599003600000|2020-09-01 23:40:00|11924|11923.1|11927.1|11926.2|11928.3|11927.4|11923.9|11923|277
1599003900000|2020-09-01 23:45:00|11927|11926.1|11928.2|11927.6|11929.2|11928.5|11926.3|11925.5|279
1599004200000|2020-09-01 23:50:00|11928.4|11927.5|11926|11925.1|11928.9|11928.1|11925.7|11925|243
1599004500000|2020-09-01 23:55:00|11926.1|11925.2|11923.2|11922.3|11926.1|11925.2|11922.2|11921.4|315
1598918400000|2020-09-01 00:00:00|11937.6|11936.7|11944|11943.1|11944.3|11943.4|11937.5|11936.7|541
1598918700000|2020-09-01 00:05:00|11943.9|11943|11945.7|11944.8|11947.8|11947|11942.8|11941.9|454
1598919000000|2020-09-01 00:10:00|11945.6|11944.7|11947.9|11947|11948|11947.4|11944.7|11943.8|385
1598919300000|2020-09-01 00:15:00|11947.8|11947.2|11947.2|11946.3|11948.7|11947.8|11946.1|11945.4|362
1598919600000|2020-09-01 00:20:00|11947.4|11946.5|11945.1|11944.5|11948.7|11947.9|11943.1|11942.4|386
1598919900000|2020-09-01 00:25:00|11945|11944.4|11944.2|11943.3|11945.1|11944.4|11942.5|11941.8|262
1598920200000|2020-09-01 00:30:00|11944.1|11943.2|11944.2|11943.6|11944.6|11943.9|11943.1|11942.3|292
1598920500000|2020-09-01 00:35:00|11944.1|11943.5|11944.2|11943.3|11944.3|11943.6|11942.5|11941.8|237
1598920800000|2020-09-01 00:40:00|11944.1|11943.2|11939.6|11938.7|11944.1|11943.2|11939.6|11938.7|260
1598921100000|2020-09-01 00:45:00|11939.7|11938.8|11943.6|11942.7|11943.7|11943|11939.6|11938.7|255
1598921400000|2020-09-01 00:50:00|11943.5|11942.6|11939.8|11938.9|11943.6|11942.9|11936.6|11935.9|547
1598921700000|2020-09-01 00:55:00|11940.2|11939.3|11941.7|11940.8|11941.9|11941|11938.8|11937.9|366
1598922000000|2020-09-01 01:00:00|11941.6|11940.7|11947.1|11946.2|11948.8|11948|11941.6|11940.7|574
1598922300000|2020-09-01 01:05:00|11947.2|11946.3|11949.2|11948.3|11950.4|11949.8|11945.4|11944.7|512
1598922600000|2020-09-01 01:10:00|11949.1|11948.2|11946.7|11945.8|11952.4|11951.5|11946.7|11945.8|517
1598922900000|2020-09-01 01:15:00|11946.8|11945.9|11950.8|11949.9|11951.2|11950.3|11946.6|11945.7|383
1598923200000|2020-09-01 01:20:00|11950.7|11949.8|11950.2|11949.3|11951.8|11951.1|11949.4|11948.6|381
1598923500000|2020-09-01 01:25:00|11950.1|11949.2|11950.3|11949.4|11951.4|11950.5|11949.6|11948.8|512
1598923800000|2020-09-01 01:30:00|11950.2|11949.3|11950.2|11949.6|11952.2|11951.3|11950.1|11949.2|428
1598924100000|2020-09-01 01:35:00|11950.3|11949.4|11959.6|11958.7|11959.9|11959.1|11950.1|11949.2|707
1598924400000|2020-09-01 01:40:00|11959.7|11958.8|11955.6|11954.7|11959.7|11958.9|11955.4|11954.3|443
1598924700000|2020-09-01 01:45:00|11955.5|11954.6|11957.4|11956.5|11959.3|11958.5|11955.4|11954.6|491
1598925000000|2020-09-01 01:50:00|11957.3|11956.4|11959.9|11959|11960.5|11959.7|11956.3|11955.4|534
1598925300000|2020-09-01 01:55:00|11959.8|11958.9|11971.1|11970.2|11974.4|11973.5|11958.7|11958|1003
1598925600000|2020-09-01 02:00:00|11971.2|11970.3|11972.3|11971.4|11976.2|11975.3|11970.6|11969.7|783
1598925900000|2020-09-01 02:05:00|11972.7|11971.8|11966.4|11965.5|11973.3|11972.4|11966.1|11965.4|557
1598926200000|2020-09-01 02:10:00|11966.3|11965.7|11969.2|11968.3|11970.1|11969.2|11965.9|11965.2|509
1598926500000|2020-09-01 02:15:00|11969.3|11968.4|11968.9|11968|11972.6|11971.7|11967.8|11966.9|503
1598926800000|2020-09-01 02:20:00|11968.8|11967.9|11970.1|11969.2|11970.3|11969.4|11967.2|11966.3|371
1598927100000|2020-09-01 02:25:00|11970|11969.1|11971.3|11970.4|11971.6|11970.7|11968|11967.3|356
1598927400000|2020-09-01 02:30:00|11971.2|11970.3|11971.4|11970.5|11973.4|11972.5|11970.9|11970|481
1598927700000|2020-09-01 02:35:00|11971.3|11970.4|11993.1|11992.2|11994|11993|11969.8|11969.2|1156
1598928000000|2020-09-01 02:40:00|11993.5|11992.3|11993.2|11992.3|11995.2|11994.3|11985.2|11984.2|1114
1598928300000|2020-09-01 02:45:00|11993.3|11992.4|11988.7|11987.8|11994.9|11994|11988.6|11987.7|785
1598928600000|2020-09-01 02:50:00|11988.6|11987.7|11991.3|11990.4|11991.7|11990.8|11986.5|11985.6|678
1598928900000|2020-09-01 02:55:00|11991.2|11990.3|11991.7|11991.1|11992.4|11991.5|11987.5|11986.9|569
1598929200000|2020-09-01 03:00:00|11991.8|11990.9|11989.7|11988.8|11992.3|11991.6|11988.7|11987.8|499
1598929500000|2020-09-01 03:05:00|11989.5|11988.6|11988.4|11987.5|11989.7|11988.8|11985.9|11985|426
1598929800000|2020-09-01 03:10:00|11988.5|11987.6|11990.1|11989.2|11990.7|11989.9|11987.7|11986.8|423
1598930100000|2020-09-01 03:15:00|11990.4|11989.5|11995.3|11994.4|11995.4|11994.5|11988.9|11988|385
1598930400000|2020-09-01 03:20:00|11995.2|11994.3|11996|11995.4|11997.8|11996.9|11993|11992.2|623
1598930700000|2020-09-01 03:25:00|11995.7|11995.1|11994.6|11993.7|11996.8|11995.9|11993|11992.2|363
1598931000000|2020-09-01 03:30:00|11994.7|11993.8|11994.3|11993.4|11996.2|11995.5|11994.1|11993.2|320
1598931300000|2020-09-01 03:35:00|11994.4|11993.5|11990.7|11989.8|11994.6|11993.9|11990.6|11989.7|471
1598931600000|2020-09-01 03:40:00|11990.6|11989.7|11987.9|11987.3|11991.2|11990.4|11987.5|11986.8|399
1598931900000|2020-09-01 03:45:00|11988|11987.4|11991.2|11990.3|11992.7|11991.9|11987.5|11986.7|363
1598932200000|2020-09-01 03:50:00|11991|11990.1|11990.1|11989.2|11991.2|11990.3|11989.2|11988.3|274
1598932500000|2020-09-01 03:55:00|11990.2|11989.3|11990.1|11989.2|11991.7|11990.9|11989.4|11988.6|232
1598932800000|2020-09-01 04:00:00|11990|11989.1|11989|11988.4|11990.6|11989.8|11988.2|11987.3|408
1598933100000|2020-09-01 04:05:00|11988.9|11988.3|11993.8|11993.2|11994|11993.4|11988.6|11987.7|380
1598933400000|2020-09-01 04:10:00|11994|11993.1|11994.2|11993.3|11995.3|11994.4|11992.6|11991.7|312
1598933700000|2020-09-01 04:15:00|11994.3|11993.4|11993.3|11992.4|11994.3|11993.4|11992.5|11991.8|246
1598934000000|2020-09-01 04:20:00|11993.5|11992.9|11993|11992.1|11994|11993.4|11991.7|11991|300
1598934300000|2020-09-01 04:25:00|11992.9|11992|11991.7|11990.8|11994|11993.1|11991.5|11990.7|222
1598934600000|2020-09-01 04:30:00|11991.3|11990.7|11993.9|11993|11995.6|11994.8|11991.2|11990.6|564
1598934900000|2020-09-01 04:35:00|11994|11993.1|11991.5|11990.6|11995.3|11994.7|11991|11990.2|298
1598935200000|2020-09-01 04:40:00|11991.4|11990.5|11991.6|11990.7|11992.4|11991.6|11990.5|11989.9|370
1598935500000|2020-09-01 04:45:00|11991.3|11990.4|11990.1|11989.5|11991.3|11990.5|11989.9|11989.2|165
1598935800000|2020-09-01 04:50:00|11990.2|11989.3|11989.6|11989|11991.7|11990.8|11989.6|11988.8|267
1598936100000|2020-09-01 04:55:00|11989.7|11988.8|11987.8|11987.2|11990.1|11989.4|11987.5|11986.6|444
1598936400000|2020-09-01 05:00:00|11987.9|11987.3|11990|11989.1|11993.7|11992.8|11987.8|11987.2|445
1598936700000|2020-09-01 05:05:00|11990.1|11989.2|11989|11988.4|11991.2|11990.4|11988.9|11988.1|380
1598937000000|2020-09-01 05:10:00|11989.1|11988.1|11989.5|11988.6|11990.1|11989.2|11988.2|11987.6|255
1598937300000|2020-09-01 05:15:00|11989.6|11988.7|11993.6|11992.7|11994.4|11993.8|11989.3|11988.6|381
1598937600000|2020-09-01 05:20:00|11993.7|11992.8|11985.1|11984.2|11993.7|11992.9|11984.9|11984.2|584
1598937900000|2020-09-01 05:25:00|11985.5|11984.6|11986.6|11985.7|11987.7|11987|11985.3|11984.4|375
1598938200000|2020-09-01 05:30:00|11986.5|11985.6|11990.6|11989.7|11990.6|11990|11984.1|11983.2|528
1598938500000|2020-09-01 05:35:00|11990.5|11989.6|11989.5|11988.9|11991.1|11990.4|11988.9|11988.2|419
1598938800000|2020-09-01 05:40:00|11989.7|11988.8|11987.2|11986.3|11989.9|11989.3|11985|11984.2|389
1598939100000|2020-09-01 05:45:00|11987.3|11986.4|11991|11990.1|11992.4|11991.7|11987.3|11986.4|507
1598939400000|2020-09-01 05:50:00|11990.9|11990|11990.3|11989.7|11991.8|11991|11990|11989.2|508
1598939700000|2020-09-01 05:55:00|11990.4|11989.8|11994.2|11993.3|11995.4|11994.6|11990.3|11989.5|607
1598940000000|2020-09-01 06:00:00|11993.9|11993.2|11991|11990.1|11994.2|11993.3|11989.3|11988.4|718
1598940300000|2020-09-01 06:05:00|11990.9|11990|11990.4|11989.8|11992.1|11991.4|11988.5|11987.9|774
1598940600000|2020-09-01 06:10:00|11990.3|11989.7|11988.9|11988.3|11991|11990.1|11984.5|11983.9|900
1598940900000|2020-09-01 06:15:00|11988.8|11987.9|11987.3|11986.4|11988.8|11988|11984.5|11983.8|827
1598941200000|2020-09-01 06:20:00|11987.4|11986.5|11983.8|11983.2|11987.6|11987|11983.3|11982.7|783
1598941500000|2020-09-01 06:25:00|11983.7|11982.8|11978.5|11977.9|11984.6|11983.9|11978.5|11977.9|786
1598941800000|2020-09-01 06:30:00|11978.6|11978|11982.4|11981.8|11983.7|11983|11978.5|11977.8|655
1598942100000|2020-09-01 06:35:00|11982.5|11981.9|11985.6|11984.7|11986.2|11985.6|11981.9|11981.2|472
1598942400000|2020-09-01 06:40:00|11985.7|11984.8|11988.7|11988.1|11991.2|11990.6|11985.4|11984.8|697
1598942700000|2020-09-01 06:45:00|11988.8|11988.2|11985.6|11985|11989.9|11989.3|11985.3|11984.7|535
1598943000000|2020-09-01 06:50:00|11985.5|11984.9|11982.8|11981.9|11987.9|11987|11982.4|11981.7|667
1598943300000|2020-09-01 06:55:00|11982.6|11982|11977.2|11976.3|11983.3|11982.5|11975.5|11974.8|1007
1598943600000|2020-09-01 07:00:00|11977.3|11976.4|11979.7|11978.8|11981.9|11981.3|11976.6|11976|976
1598943900000|2020-09-01 07:05:00|11979.6|11979|11974.8|11974.2|11983.3|11982.4|11973.4|11972.5|935
1598944200000|2020-09-01 07:10:00|11974.7|11974.1|11969.4|11968.5|11976.8|11976.1|11966.3|11965.7|1122
1598944500000|2020-09-01 07:15:00|11969.3|11968.4|11968.7|11968.1|11970.7|11970|11965.2|11964.3|915
1598944800000|2020-09-01 07:20:00|11968.6|11968|11971.2|11970.6|11974.8|11974.2|11967|11966.1|815
1598945100000|2020-09-01 07:25:00|11970.9|11970.3|11970.2|11969.3|11973.5|11972.8|11967.9|11967|688
1598945400000|2020-09-01 07:30:00|11970.3|11969.4|11966.8|11965.9|11972.3|11971.6|11965.7|11964.9|786
1598945700000|2020-09-01 07:35:00|11966.9|11966|11973.8|11972.9|11974.5|11973.9|11966.6|11965.7|849
1598946000000|2020-09-01 07:40:00|11973.7|11973.1|11979.9|11979|11981.4|11980.6|11973.1|11972.5|783
1598946300000|2020-09-01 07:45:00|11979.7|11979.1|11983.4|11982.5|11983.8|11982.9|11978.3|11977.4|820
1598946600000|2020-09-01 07:50:00|11983.5|11982.6|11989.8|11988.2|11991|11990.4|11983.2|11982.5|929
1598946900000|2020-09-01 07:55:00|11990.2|11988.4|11991.1|11990.2|11997.3|11996.5|11989.9|11988.4|1096
1598947200000|2020-09-01 08:00:00|11991.2|11990.3|11985|11984.1|11991.6|11991|11983.4|11982.6|910
1598947500000|2020-09-01 08:05:00|11984.9|11984|11985.6|11985|11988.9|11988.2|11983.8|11983|809
1598947800000|2020-09-01 08:10:00|11985.7|11985.1|11988.3|11987.7|11991|11990.4|11985.7|11985.1|677
1598948100000|2020-09-01 08:15:00|11988.4|11987.8|11985.6|11984.7|11988.8|11988|11982.8|11982|786
1598948400000|2020-09-01 08:20:00|11985.5|11984.6|11980.1|11979.5|11986.1|11985.3|11977.4|11976.7|847
1598948700000|2020-09-01 08:25:00|11979.7|11979.1|11979|11978.1|11983.5|11982.9|11976.3|11975.6|691
1598949000000|2020-09-01 08:30:00|11978.9|11978|11970.8|11970.2|11979.7|11979|11970.6|11969.9|786
1598949300000|2020-09-01 08:35:00|11970.9|11970.3|11971.6|11970.7|11972.8|11971.9|11962.3|11961.1|1042
1598949600000|2020-09-01 08:40:00|11971.7|11971|11967.6|11967|11972.2|11971.5|11967.3|11966.7|843
1598949900000|2020-09-01 08:45:00|11967.9|11967.3|11975.2|11974.3|11978.2|11977.4|11967.3|11966.7|779
1598950200000|2020-09-01 08:50:00|11975.1|11974.2|11969.2|11968.3|11975.8|11974.9|11968.7|11968.1|720
1598950500000|2020-09-01 08:55:00|11968.9|11968|11974.6|11972.7|11975.2|11973.5|11965.4|11964.7|686
1598950800000|2020-09-01 09:00:00|11974.1|11973|11974.2|11973.3|11974.9|11974.2|11965.9|11964.9|846
1598951100000|2020-09-01 09:05:00|11974.1|11973.2|11972.3|11971.4|11974.4|11973.5|11969.5|11968.8|655
1598951400000|2020-09-01 09:10:00|11972.2|11971.3|11971.1|11970.5|11973.2|11972.4|11968.5|11967.8|660
1598951700000|2020-09-01 09:15:00|11971.3|11970.4|11970.8|11969.9|11973.4|11972.6|11967.6|11967|665
1598952000000|2020-09-01 09:20:00|11970.9|11970|11968.6|11968|11972.8|11972.2|11965.5|11964.9|704
1598952300000|2020-09-01 09:25:00|11968.8|11968.2|11966.3|11965.4|11969.4|11968.6|11964.4|11963.8|633
1598952600000|2020-09-01 09:30:00|11966.4|11965.5|11969.1|11968.2|11970.2|11969.5|11963.9|11963.3|659
1598952900000|2020-09-01 09:35:00|11969|11968.1|11973.8|11972.9|11975.4|11974.6|11964.9|11964.2|794
1598953200000|2020-09-01 09:40:00|11973.9|11973|11980.3|11979.4|11980.4|11979.5|11973.8|11972.9|848
1598953500000|2020-09-01 09:45:00|11980.4|11979.5|11981.3|11980.4|11983|11982.3|11979|11978.1|853
1598953800000|2020-09-01 09:50:00|11981.4|11980.5|11979.1|11978.2|11981.6|11980.7|11978.5|11977.6|526
1598954100000|2020-09-01 09:55:00|11979.2|11978.3|11981.1|11980.5|11981.2|11980.6|11978.8|11978.2|599
1598954400000|2020-09-01 10:00:00|11981.2|11980.6|11974.7|11974.1|11981.9|11981.3|11972.5|11971.9|703
1598954700000|2020-09-01 10:05:00|11974.6|11974|11970.4|11969.8|11975.7|11975.1|11970.2|11969.6|535
1598955000000|2020-09-01 10:10:00|11970.3|11969.7|11976.8|11975.9|11978.1|11977.4|11970.3|11969.7|492
1598955300000|2020-09-01 10:15:00|11976.7|11975.8|11973.3|11972.7|11976.7|11975.9|11970.2|11969.6|475
1598955600000|2020-09-01 10:20:00|11973.2|11972.6|11984.2|11983.6|11984.9|11984.2|11973.2|11972.6|793
1598955900000|2020-09-01 10:25:00|11984.3|11983.7|11987.7|11987.1|11989.9|11989.3|11982.6|11981.7|802
1598956200000|2020-09-01 10:30:00|11987.6|11987|11989.6|11989|11990|11989.4|11985.7|11985|672
1598956500000|2020-09-01 10:35:00|11989.7|11989.1|11980.9|11980|11989.7|11989.1|11980.7|11979.9|648
1598956800000|2020-09-01 10:40:00|11980.5|11979.9|11984.9|11984.3|11986.2|11985.6|11980.5|11979.9|546
1598957100000|2020-09-01 10:45:00|11985.3|11984.4|11984.2|11983.6|11986|11985.1|11981.4|11980.8|556
1598957400000|2020-09-01 10:50:00|11984.1|11983.5|11993.4|11992.8|11993.8|11993.2|11983.6|11982.9|698
1598957700000|2020-09-01 10:55:00|11993.6|11993|11987.7|11987.1|11994.9|11994.3|11986.3|11985.7|650
1598958000000|2020-09-01 11:00:00|11987.6|11987|11993.3|11992.7|11995.8|11995|11987.5|11986.8|971
1598958300000|2020-09-01 11:05:00|11993.5|11992.6|11987.8|11986.9|11994|11993.1|11987.2|11986.3|878
1598958600000|2020-09-01 11:10:00|11987.7|11986.8|11984.2|11983.3|11990|11989.3|11983.2|11982.4|628
1598958900000|2020-09-01 11:15:00|11984|11983.4|11983.8|11982.9|11986.5|11985.7|11981.9|11981.1|690
1598959200000|2020-09-01 11:20:00|11983.7|11982.8|11981.9|11981|11983.8|11983|11980|11979.1|614
1598959500000|2020-09-01 11:25:00|11982.1|11981.2|11986.5|11985.6|11988|11987.4|11979.5|11978.9|684
1598959800000|2020-09-01 11:30:00|11986.6|11985.7|11988.5|11987.9|11990.6|11990|11986.2|11985.5|665
1598960100000|2020-09-01 11:35:00|11988.3|11987.7|11991.5|11990.6|11993.9|11993.1|11987|11986.3|752
1598960400000|2020-09-01 11:40:00|11991.6|11990.7|11991.2|11990.6|11992.8|11992.2|11986.6|11986|765
1598960700000|2020-09-01 11:45:00|11991.1|11990.5|11991.6|11991|11991.9|11991.1|11987.8|11987.2|627
1598961000000|2020-09-01 11:50:00|11991.2|11990.7|11987.7|11987.1|11992.1|11991.3|11986|11985.4|659
1598961300000|2020-09-01 11:55:00|11987.6|11987|11988.1|11987.5|11990.2|11989.6|11982.7|11982.1|708
1598961600000|2020-09-01 12:00:00|11988.2|11987.3|11983.9|11983.3|11988.8|11988|11982.5|11981.9|715
1598961900000|2020-09-01 12:05:00|11984|11983.4|11983.7|11983.1|11986.3|11985.7|11982.2|11981.6|572
1598962200000|2020-09-01 12:10:00|11983.6|11983|11986.8|11986.2|11987.9|11987|11980.4|11979.8|647
1598962500000|2020-09-01 12:15:00|11986.7|11986.1|11984.5|11983.9|11987|11986.2|11981.2|11980.6|625
1598962800000|2020-09-01 12:20:00|11983.9|11983.3|11984|11983.4|11986.8|11986.1|11983.6|11982.9|627
1598963100000|2020-09-01 12:25:00|11984.1|11983.5|11978.1|11977.5|11986.1|11985.4|11977.8|11977.2|657
1598963400000|2020-09-01 12:30:00|11977.9|11977.3|11981.5|11980.9|11982.5|11981.9|11977.3|11976.7|633
1598963700000|2020-09-01 12:35:00|11981.6|11981|11985.1|11984.5|11985.4|11984.8|11980.3|11979.7|610
1598964000000|2020-09-01 12:40:00|11985.2|11984.6|11985.1|11984.5|11985.4|11984.8|11983|11982.4|503
1598964300000|2020-09-01 12:45:00|11985.3|11984.4|11980.7|11980.1|11985.3|11984.7|11980.4|11979.7|562
1598964600000|2020-09-01 12:50:00|11980.8|11980.2|11981.1|11980.5|11984.3|11983.7|11978.4|11977.8|537
1598964900000|2020-09-01 12:55:00|11981.2|11980.6|11989|11988.4|11990.7|11990.1|11980.6|11980|643
1598965200000|2020-09-01 13:00:00|11989.1|11988.2|11991|11990.4|11995.4|11994.8|11987.9|11987.3|774
1598965500000|2020-09-01 13:05:00|11991.1|11990.5|11989.9|11989.3|11991.4|11990.8|11986|11985.4|685
1598965800000|2020-09-01 13:10:00|11989.7|11989.1|11998.7|11998.1|11999.7|11999.1|11988.5|11987.9|886
1598966100000|2020-09-01 13:15:00|11998.5|11997.9|11996.5|11995.9|11999.4|11998.8|11994.1|11993.5|773
1598966400000|2020-09-01 13:20:00|11996.4|11995.8|11986.8|11985.9|12011.9|12010.8|11985.8|11984.9|1349
1598966700000|2020-09-01 13:25:00|11987|11986.4|11994.5|11993.9|11995.3|11994.7|11983.5|11982.6|1105
1598967000000|2020-09-01 13:30:00|11994.2|11993.6|11980.4|11979.8|11994.2|11993.6|11979.1|11978.5|1310
1598967300000|2020-09-01 13:35:00|11980.5|11979.9|11972.8|11971.9|11982.4|11981.8|11971.4|11970.6|1268
1598967600000|2020-09-01 13:40:00|11972.9|11972.3|11972.4|11970.8|11975.3|11974.6|11969.5|11968.6|1028
1598967900000|2020-09-01 13:45:00|11972.1|11971.2|11968.8|11967.9|11976.6|11975.7|11968.8|11967.9|1036
1598968200000|2020-09-01 13:50:00|11968.7|11967.8|11966.1|11965.5|11969.8|11969|11964.5|11963.8|1058
1598968500000|2020-09-01 13:55:00|11966.2|11965.6|11976.1|11974.1|11976.3|11975.1|11965.5|11964.7|983
1598968800000|2020-09-01 14:00:00|11976|11973.8|11942.1|11941.2|11976.5|11974.9|11940.7|11939.8|1726
1598969100000|2020-09-01 14:05:00|11942.2|11941.3|11947.3|11946.4|11951|11950.4|11936.7|11935.8|1393
1598969400000|2020-09-01 14:10:00|11947.4|11946.5|11954.6|11954|11956|11955.1|11944.4|11943.5|1105
1598969700000|2020-09-01 14:15:00|11954.7|11954.1|11950.6|11950|11956.2|11955.3|11947.4|11946.5|1060
1598970000000|2020-09-01 14:20:00|11950.5|11949.9|11954.2|11953.6|11956.2|11955.6|11949.6|11948.9|1081
1598970300000|2020-09-01 14:25:00|11954.3|11953.7|11945.5|11944.9|11956.1|11955.5|11945.1|11944.5|1042
1598970600000|2020-09-01 14:30:00|11945.3|11944.7|11939|11938.4|11948.2|11947.6|11938.8|11938.1|1090
1598970900000|2020-09-01 14:35:00|11939.1|11938.5|11946.2|11945.6|11947|11946.4|11938.3|11937.7|704
1598971200000|2020-09-01 14:40:00|11946.1|11945.5|11940.7|11940.1|11947.4|11946.8|11938.8|11938.2|864
1598971500000|2020-09-01 14:45:00|11940.8|11940.2|11948.7|11948.1|11951|11950.2|11938.1|11937.4|997
1598971800000|2020-09-01 14:50:00|11948.4|11947.8|11954.2|11953.6|11958.2|11957.3|11946.9|11946.1|1050
1598972100000|2020-09-01 14:55:00|11954|11953.4|11963.9|11963|11965.6|11965|11953.9|11953.2|1030
1598972400000|2020-09-01 15:00:00|11963.8|11963.2|11958.8|11957.9|11966.1|11965.5|11957.1|11956.4|898
1598972700000|2020-09-01 15:05:00|11958.7|11958.1|11958.7|11957.8|11964.4|11963.8|11955.4|11954.8|814
1598973000000|2020-09-01 15:10:00|11958.6|11957.7|11962.2|11961.3|11962.9|11962.1|11953.4|11952.7|811
1598973300000|2020-09-01 15:15:00|11962|11961.1|11958.5|11957.6|11966.8|11966.1|11958.2|11957.3|854
1598973600000|2020-09-01 15:20:00|11958.3|11957.4|11951.5|11950.9|11960.9|11960|11950.9|11950.3|799
1598973900000|2020-09-01 15:25:00|11951.6|11950.7|11949.1|11948.5|11953.2|11952.6|11948.5|11947.8|793
1598974200000|2020-09-01 15:30:00|11948.9|11948.3|11950.2|11949.6|11955|11954.4|11948.1|11947.4|788
1598974500000|2020-09-01 15:35:00|11950.1|11949.5|11948.1|11947.2|11950.5|11949.9|11947.5|11946.7|640
1598974800000|2020-09-01 15:40:00|11948|11947.1|11950.5|11949.9|11952.5|11951.7|11947.8|11946.9|530
1598975100000|2020-09-01 15:45:00|11950.3|11949.7|11947|11946.4|11951.1|11950.5|11945.8|11945.1|653
1598975400000|2020-09-01 15:50:00|11946.9|11946.3|11945.9|11945.3|11951.4|11950.6|11945.5|11944.9|522
1598975700000|2020-09-01 15:55:00|11946|11945.4|11949.1|11948.5|11949.3|11948.7|11945.3|11944.7|532
1598976000000|2020-09-01 16:00:00|11949.2|11948.6|11945.7|11945.1|11949.4|11948.8|11944.7|11944|511
1598976300000|2020-09-01 16:05:00|11945.8|11945.2|11949.2|11948.6|11949.7|11949.1|11945.6|11944.8|513
1598976600000|2020-09-01 16:10:00|11949.4|11948.8|11950.6|11950|11951.2|11950.5|11947|11946.3|532
1598976900000|2020-09-01 16:15:00|11950.7|11949.8|11947.1|11946.5|11950.8|11950.2|11946.7|11946.1|411
1598977200000|2020-09-01 16:20:00|11947|11946.4|11944.7|11944.1|11948.5|11947.9|11944.6|11944|448
1598977500000|2020-09-01 16:25:00|11944.6|11944|11946|11945.4|11946.7|11946.1|11944.4|11943.7|496
1598977800000|2020-09-01 16:30:00|11945.9|11945.3|11938.3|11937.7|11946|11945.4|11937.6|11936.7|642
1598978100000|2020-09-01 16:35:00|11938.4|11937.8|11941.9|11941.3|11942|11941.4|11938|11937.3|462
1598978400000|2020-09-01 16:40:00|11942.1|11941.5|11938.6|11938|11943.2|11942.6|11938.1|11937.2|462
1598978700000|2020-09-01 16:45:00|11938.7|11938.1|11941.2|11940.3|11941.2|11940.5|11938.6|11937.8|429
1598979000000|2020-09-01 16:50:00|11941.1|11940.2|11940.5|11939.9|11941.4|11940.8|11939.4|11938.6|456
1598979300000|2020-09-01 16:55:00|11940.6|11940|11934.6|11933.7|11941.3|11940.7|11932.5|11931.4|694
1598979600000|2020-09-01 17:00:00|11934.7|11933.8|11923.2|11922.6|11934.7|11933.8|11923.2|11922.6|937
1598979900000|2020-09-01 17:05:00|11923.8|11922.9|11909.4|11908.8|11924.3|11923.7|11907.7|11907.1|1191
1598980200000|2020-09-01 17:10:00|11909|11908.4|11910.2|11909.6|11912.1|11911.5|11905.8|11905.2|870
1598980500000|2020-09-01 17:15:00|11909.6|11909|11915.3|11914.7|11915.4|11914.8|11907.1|11906.3|836
1598980800000|2020-09-01 17:20:00|11915.2|11914.6|11917.8|11917.2|11919.1|11918.4|11914.9|11914.3|739
1598981100000|2020-09-01 17:25:00|11918|11917.4|11919.2|11918.6|11920.7|11920|11915.6|11914.9|625
1598981400000|2020-09-01 17:30:00|11919.3|11918.7|11921.4|11920.5|11922.4|11921.7|11917.9|11917.2|596
1598981700000|2020-09-01 17:35:00|11921.3|11920.4|11917.1|11916.5|11922.1|11921.2|11916.5|11915.9|555
1598982000000|2020-09-01 17:40:00|11917.2|11916.6|11918.5|11917.9|11921.9|11921.1|11917.2|11916.6|453
1598982300000|2020-09-01 17:45:00|11918.4|11917.8|11907.9|11907.3|11919.4|11918.8|11907.3|11906.6|668
1598982600000|2020-09-01 17:50:00|11908|11907.4|11913.1|11912.5|11913.3|11912.7|11906.3|11905.7|740
1598982900000|2020-09-01 17:55:00|11913|11912.4|11916|11915.4|11917.8|11917.2|11912.3|11911.6|656
1598983200000|2020-09-01 18:00:00|11915.7|11915.1|11914.6|11913.7|11917.6|11916.8|11912|11911.1|555
1598983500000|2020-09-01 18:05:00|11914.7|11913.8|11918.2|11917.6|11919.5|11918.9|11914.4|11913.7|512
1598983800000|2020-09-01 18:10:00|11918.1|11917.5|11916.6|11915.7|11919.4|11918.8|11916.1|11915.5|451
1598984100000|2020-09-01 18:15:00|11916.4|11915.8|11919.2|11918.3|11919.2|11918.3|11915.4|11914.6|485
1598984400000|2020-09-01 18:20:00|11919.1|11918.2|11918.1|11917.2|11919.8|11918.9|11916.5|11915.6|534
1598984700000|2020-09-01 18:25:00|11918|11917.1|11917.2|11916.3|11918.7|11917.8|11916.6|11915.7|435
1598985000000|2020-09-01 18:30:00|11917.1|11916.2|11916.9|11916.3|11917.3|11916.5|11914.9|11914.2|429
1598985300000|2020-09-01 18:35:00|11917|11916.4|11910.9|11910|11917.1|11916.5|11910.4|11909.6|533
1598985600000|2020-09-01 18:40:00|11911|11910.1|11908.5|11907.9|11911|11910.2|11908.3|11907.6|669
1598985900000|2020-09-01 18:45:00|11908.4|11907.8|11909|11908.4|11911.8|11911.1|11908.4|11907.6|671
1598986200000|2020-09-01 18:50:00|11909.1|11908.5|11905.3|11904.4|11910.2|11909.6|11905.1|11904.4|534
1598986500000|2020-09-01 18:55:00|11905.4|11904.7|11910.5|11909.6|11910.7|11910|11904.7|11904.1|504
1598986800000|2020-09-01 19:00:00|11910.4|11909.8|11906|11905.4|11910.5|11909.8|11905.9|11905.3|613
1598987100000|2020-09-01 19:05:00|11906.1|11905.5|11904.6|11904|11909.1|11908.4|11904.5|11903.7|446
1598987400000|2020-09-01 19:10:00|11904.5|11903.9|11903.5|11902.6|11905.4|11904.7|11901.7|11901.1|408
1598987700000|2020-09-01 19:15:00|11903.4|11902.5|11906.6|11906|11907.6|11907|11903.3|11902.5|305
1598988000000|2020-09-01 19:20:00|11906.5|11905.9|11908.6|11908|11909.5|11908.9|11906|11905.2|316
1598988300000|2020-09-01 19:25:00|11908.5|11907.9|11904.5|11903.6|11908.8|11908|11904.1|11903.3|369
1598988600000|2020-09-01 19:30:00|11904.3|11903.7|11904.4|11903.8|11906.1|11905.3|11901.7|11901.1|562
1598988900000|2020-09-01 19:35:00|11904.3|11903.7|11907|11906.4|11908.2|11907.4|11904.3|11903.5|289
1598989200000|2020-09-01 19:40:00|11907.1|11906.5|11908.5|11907.9|11909.1|11908.4|11906.9|11906.3|353
1598989500000|2020-09-01 19:45:00|11908.4|11907.8|11908.5|11907.9|11910.9|11910.1|11908.3|11907.6|318
1598989800000|2020-09-01 19:50:00|11908.4|11907.8|11908.9|11908.3|11910.4|11909.8|11908.2|11907.6|346
1598990100000|2020-09-01 19:55:00|11908.8|11908.2|11912.9|11912.3|11912.9|11912.3|11908.8|11908.1|354
1598990400000|2020-09-01 20:00:00|11912.8|11912.2|11911.1|11910.2|11913.7|11913.1|11910.6|11909.8|324
1598990700000|2020-09-01 20:05:00|11910.9|11910|11910.8|11909.9|11912.2|11911.4|11909.4|11908.5|253
1598991000000|2020-09-01 20:10:00|11910.9|11910|11912.1|11911.2|11912.5|11911.7|11910.8|11909.9|208
1598991300000|2020-09-01 20:15:00|11912.2|11911.3|11914.4|11913.8|11915.2|11914.5|11912.1|11911.2|177
1598991600000|2020-09-01 20:20:00|11914.5|11913.9|11913.8|11913.2|11914.6|11913.9|11913.3|11912.5|206
1598991900000|2020-09-01 20:25:00|11914|11913.1|11914.2|11913.6|11915.2|11914.4|11914|11913.1|120
1598992200000|2020-09-01 20:30:00|11914.4|11913.5|11914.9|11914.3|11915.2|11914.3|11914|11913.1|103
1598992500000|2020-09-01 20:35:00|11915|11914.1|11914.5|11913.9|11915.3|11914.5|11914.5|11913.9|117
1598992800000|2020-09-01 20:40:00|11914.7|11914.1|11914|11913.1|11915.1|11914.3|11913.4|11912.6|111
1598993100000|2020-09-01 20:45:00|11914.1|11913.2|11912.7|11911.8|11914.5|11913.6|11912.6|11911.7|130
1598993400000|2020-09-01 20:50:00|11912.6|11911.7|11912.9|11912|11913.8|11912.8|11912.3|11911.4|138
1598993700000|2020-09-01 20:55:00|11913.2|11911.9|11912.7|11911.3|11913.4|11912.4|11911|11910.1|376
1598994000000|2020-09-01 21:00:00|11913.2|11910.9|11915.2|11912.3|11915.7|11913.4|11913.2|11910.8|97
1598994300000|2020-09-01 21:05:00|11914.4|11912.8|11918.1|11915.3|11919.5|11916|11914.4|11912|312
1598994600000|2020-09-01 21:10:00|11918.3|11915.4|11918.3|11915.2|11918.8|11916|11917.6|11914.3|216
1598994900000|2020-09-01 21:15:00|11918.2|11915.4|11918.2|11914.9|11918.8|11916.3|11917.9|11914.8|156
1598995200000|2020-09-01 21:20:00|11918|11915|11918.1|11915|11918.7|11915.7|11917.8|11914.7|261
1598995500000|2020-09-01 21:25:00|11917.9|11914.8|11917.9|11915.7|11918.9|11916.4|11917.5|11914.8|177
1598995800000|2020-09-01 21:30:00|11918.1|11915.5|11917|11914.2|11918.4|11916.7|11916.4|11913.9|350
1598996100000|2020-09-01 21:35:00|11917.1|11914.1|11917.3|11914.2|11917.5|11914.7|11916.4|11913|347
1598996400000|2020-09-01 21:40:00|11917.2|11913.9|11917.8|11914.3|11918|11916.1|11916.6|11913.6|301
1598996700000|2020-09-01 21:45:00|11917.6|11914.2|11917.7|11914.4|11918|11915.1|11917.2|11913.9|300
1598997000000|2020-09-01 21:50:00|11917.6|11914.6|11917.9|11914.3|11918.8|11915.3|11917.2|11913.7|317
1598997300000|2020-09-01 21:55:00|11917.8|11914.1|11918.3|11914.5|11918.7|11915.2|11917.8|11914|274
1598997600000|2020-09-01 22:00:00|11918.2|11914.7|11916.2|11915|11918.4|11915.5|11915.3|11914.1|479
1598997900000|2020-09-01 22:05:00|11916.1|11915.1|11915.4|11914.5|11916.3|11915.2|11914.8|11913.7|156
1598998200000|2020-09-01 22:10:00|11915.3|11914.4|11916|11914.9|11916.1|11915|11914.8|11913.6|210
1598998500000|2020-09-01 22:15:00|11915.9|11915|11917.2|11916.1|11917.4|11916.4|11915.9|11915|176
1598998800000|2020-09-01 22:20:00|11917.1|11916.2|11917.4|11916.2|11917.6|11916.6|11916.6|11915.6|146
1598999100000|2020-09-01 22:25:00|11917.5|11916.5|11919|11918.1|11919.5|11918.6|11917.3|11916.2|157
1598999400000|2020-09-01 22:30:00|11919.1|11918.2|11919.5|11918.6|11920|11919.1|11918.9|11918|164
1598999700000|2020-09-01 22:35:00|11919.7|11918.8|11919|11918.1|11920|11919|11918.4|11917.6|126
1599000000000|2020-09-01 22:40:00|11918.9|11918|11920.4|11919.5|11920.5|11919.6|11918.9|11918|151
1599000300000|2020-09-01 22:45:00|11920.5|11919.6|11921|11920.1|11921.1|11920.2|11920.3|11919.4|140
1599000600000|2020-09-01 22:50:00|11920.9|11920|11920.5|11919.3|11921.9|11921|11920|11919.1|253
1599000900000|2020-09-01 22:55:00|11920.6|11919.5|11918.5|11917.6|11922|11921.1|11918.3|11917.4|260
1599001200000|2020-09-01 23:00:00|11918.3|11917.4|11920.3|11919.4|11921.3|11920.4|11917.5|11916.6|340
1599001500000|2020-09-01 23:05:00|11920.4|11919.5|11918.1|11917.5|11920.4|11919.5|11917.4|11916.5|273
1599001800000|2020-09-01 23:10:00|11918.3|11917.4|11918.7|11917.8|11919|11918.1|11918.3|11917.4|73
1599002100000|2020-09-01 23:15:00|11918.8|11917.9|11918.7|11917.8|11919.2|11918.3|11918.2|11917.3|123
1599002400000|2020-09-01 23:20:00|11918.8|11917.9|11920.4|11919.8|11921.9|11921.2|11918.7|11917.8|246
1599002700000|2020-09-01 23:25:00|11920.5|11919.6|11920.3|11919.7|11920.5|11919.7|11918.9|11918.1|219
1599003000000|2020-09-01 23:30:00|11920.2|11919.6|11920.5|11919.6|11921.4|11920.7|11920.1|11919.4|184
1599003300000|2020-09-01 23:35:00|11920.6|11919.7|11924.1|11923.2|11924.9|11924|11920.6|11919.7|195
1599003600000|2020-09-01 23:40:00|11924|11923.1|11927.1|11926.2|11928.3|11927.4|11923.9|11923|277
1599003900000|2020-09-01 23:45:00|11927|11926.1|11928.2|11927.6|11929.2|11928.5|11926.3|11925.5|279
1599004200000|2020-09-01 23:50:00|11928.4|11927.5|11926|11925.1|11928.9|11928.1|11925.7|11925|243
1599004500000|2020-09-01 23:55:00|11926.1|11925.2|11923.2|11922.3|11926.1|11925.2|11922.2|11921.4|315
1599004800000|2020-09-02 00:00:00|11923.1|11922.2|11921.8|11921.2|11924.2|11923.5|11917.6|11916.8|590
1599005100000|2020-09-02 00:05:00|11922|11921.1|11921.9|11921|11924.4|11923.6|11919.8|11919|411
1599005400000|2020-09-02 00:10:00|11922|11921.1|11921.4|11920.5|11923.2|11922.6|11920.6|11919.8|324
1599005700000|2020-09-02 00:15:00|11921.1|11920.3|11917.2|11916.3|11921.3|11920.5|11916|11915.3|364
1599006000000|2020-09-02 00:20:00|11917.4|11916.8|11916.7|11915.8|11918.8|11918|11914.5|11913.8|338
1599006300000|2020-09-02 00:25:00|11916.6|11915.7|11914.3|11913.4|11916.7|11915.9|11913.9|11913.1|257
1599006600000|2020-09-02 00:30:00|11914.2|11913.3|11917.2|11916.3|11917.3|11916.5|11914.1|11913.3|332
1599006900000|2020-09-02 00:35:00|11917.1|11916.2|11917.5|11916.6|11918.8|11918|11915.6|11914.7|309
1599007200000|2020-09-02 00:40:00|11917.6|11916.7|11917.4|11916.5|11917.8|11917|11916.3|11915.6|319
1599007500000|2020-09-02 00:45:00|11917.5|11916.6|11910.3|11909.4|11917.5|11916.6|11910.2|11909.3|511
1599007800000|2020-09-02 00:50:00|11910.2|11909.3|11907.2|11906.3|11911.1|11910.2|11906.8|11906|532
1599008100000|2020-09-02 00:55:00|11907.3|11906.4|11908|11907.1|11910.1|11909.4|11907.2|11906.3|461
1599008400000|2020-09-02 01:00:00|11908.1|11907.2|11903.8|11902.9|11909.7|11908.9|11902.7|11901.9|450
1599008700000|2020-09-02 01:05:00|11903.7|11902.8|11894.4|11893.5|11903.8|11902.9|11892.4|11891.5|971
1599009000000|2020-09-02 01:10:00|11894.5|11893.6|11899.3|11898.4|11900.4|11899.8|11894.3|11893.5|714
1599009300000|2020-09-02 01:15:00|11899.4|11898.5|11902.8|11902.2|11905.1|11904.4|11897.1|11896.4|534
1599009600000|2020-09-02 01:20:00|11902.9|11902|11903.4|11902.5|11905.9|11905.2|11902.3|11901.5|468
1599009900000|2020-09-02 01:25:00|11903.3|11902.4|11905.3|11904.4|11907.3|11906.5|11900.9|11900.1|504
1599010200000|2020-09-02 01:30:00|11905.2|11904.3|11897.9|11897|11905.2|11904.3|11895.2|11894.3|760
1599010500000|2020-09-02 01:35:00|11898.1|11897.5|11896.4|11895.8|11898.3|11897.7|11895.1|11894.4|547
1599010800000|2020-09-02 01:40:00|11896.3|11895.7|11899.6|11898.7|11901|11900.1|11895.8|11895.1|468
1599011100000|2020-09-02 01:45:00|11899.8|11898.9|11894.9|11894.3|11900.9|11900|11894.1|11893.3|481
1599011400000|2020-09-02 01:50:00|11894.8|11894.2|11898.4|11897.5|11899.6|11898.9|11894.4|11893.8|463
1599011700000|2020-09-02 01:55:00|11898.5|11897.6|11902.2|11901.6|11902.8|11902.2|11896.8|11896|477
1599012000000|2020-09-02 02:00:00|11902.1|11901.5|11901.1|11900.2|11902.3|11901.5|11899.2|11898.4|428
1599012300000|2020-09-02 02:05:00|11901.2|11900.3|11901.1|11900.2|11902.4|11901.5|11898.7|11897.9|369
1599012600000|2020-09-02 02:10:00|11901.2|11900.3|11903.8|11903.2|11903.9|11903.3|11900.8|11900.2|335
1599012900000|2020-09-02 02:15:00|11903.9|11903.3|11904.9|11904|11905.4|11904.6|11903.3|11902.5|470
1599013200000|2020-09-02 02:20:00|11904.8|11903.9|11908.3|11907.7|11908.4|11907.8|11904.8|11903.9|381
1599013500000|2020-09-02 02:25:00|11908.4|11907.5|11908.4|11907.5|11908.4|11907.6|11905.7|11904.9|419
1599013800000|2020-09-02 02:30:00|11908.3|11907.4|11906.9|11906|11908.5|11907.6|11906.2|11905.4|282
1599014100000|2020-09-02 02:35:00|11906.8|11906.2|11905.5|11904.9|11908.4|11907.6|11905.2|11904.4|357
1599014400000|2020-09-02 02:40:00|11905.4|11904.8|11904.8|11903.9|11906.3|11905.5|11904.6|11903.9|250
1599014700000|2020-09-02 02:45:00|11904.7|11904.1|11906.4|11905.5|11907.2|11906.4|11904.1|11903.4|200
1599015000000|2020-09-02 02:50:00|11906.3|11905.4|11905.3|11904.4|11906.5|11905.7|11904.2|11903.5|195
1599015300000|2020-09-02 02:55:00|11905.4|11904.5|11906.2|11905.6|11906.5|11905.8|11905.2|11904.4|159
1599015600000|2020-09-02 03:00:00|11906.1|11905.5|11907.4|11906.5|11907.5|11906.8|11905.8|11905.2|260
1599015900000|2020-09-02 03:05:00|11907.3|11906.7|11906.2|11905.3|11907.3|11906.7|11904.2|11903.5|273
1599016200000|2020-09-02 03:10:00|11906.1|11905.2|11905.3|11904.7|11906.9|11906.3|11904.7|11903.9|225
1599016500000|2020-09-02 03:15:00|11905.5|11904.9|11902.2|11901.6|11906|11905.2|11901.7|11900.9|217
1599016800000|2020-09-02 03:20:00|11902.1|11901.5|11900.3|11899.4|11902.2|11901.6|11899.4|11898.6|197
1599017100000|2020-09-02 03:25:00|11900.4|11899.5|11903.4|11902.5|11903.5|11902.7|11900.4|11899.5|227
1599017400000|2020-09-02 03:30:00|11903.3|11902.4|11901.2|11900.6|11903.3|11902.5|11900.9|11900.3|239
1599017700000|2020-09-02 03:35:00|11901.3|11900.7|11899.8|11899.2|11901.5|11900.7|11899.4|11898.7|209
1599018000000|2020-09-02 03:40:00|11899.7|11899.1|11899.4|11898.5|11900.2|11899.4|11899.1|11898.3|236
1599018300000|2020-09-02 03:45:00|11899.5|11898.6|11901.7|11901.1|11902.3|11901.7|11899.2|11898.4|263
1599018600000|2020-09-02 03:50:00|11901.8|11901.2|11901.3|11900.7|11902.3|11901.6|11900.1|11899.4|225
1599018900000|2020-09-02 03:55:00|11901.4|11900.5|11903.4|11902.8|11904.6|11903.8|11901.1|11900.2|246
1599019200000|2020-09-02 04:00:00|11903.5|11902.9|11904.9|11904.3|11905.5|11904.8|11903.2|11902.5|276
1599019500000|2020-09-02 04:05:00|11904.8|11904.2|11903.4|11902.5|11905.5|11904.9|11901.3|11900.5|302
1599019800000|2020-09-02 04:10:00|11903.3|11902.4|11904.9|11904.3|11905.1|11904.5|11902.2|11901.4|285
1599020100000|2020-09-02 04:15:00|11905|11904.4|11906.1|11905.2|11906.1|11905.4|11904.4|11903.6|254
1599020400000|2020-09-02 04:20:00|11906|11905.1|11907.4|11906.8|11908|11907.3|11906|11905.1|247
1599020700000|2020-09-02 04:25:00|11907.5|11906.9|11906.9|11906.3|11908.4|11907.7|11906.8|11906.2|200
1599021000000|2020-09-02 04:30:00|11906.8|11906.2|11909|11908.4|11909.6|11908.8|11905.8|11905|295
1599021300000|2020-09-02 04:35:00|11909.3|11908.5|11908|11907.4|11909.7|11909|11907.9|11907.2|230
1599021600000|2020-09-02 04:40:00|11907.9|11907.3|11907|11906.1|11908.4|11907.7|11906.2|11905.5|217
1599021900000|2020-09-02 04:45:00|11906.9|11906|11905.8|11905.2|11907.9|11907|11905.8|11905.2|135
1599022200000|2020-09-02 04:50:00|11906|11905.1|11904.9|11904.3|11906.2|11905.5|11904.9|11904.1|123
1599022500000|2020-09-02 04:55:00|11904.8|11904.2|11905.5|11904.9|11905.9|11905.1|11903.8|11903|176
1599022800000|2020-09-02 05:00:00|11905.6|11905|11902.5|11901.9|11906.6|11905.8|11902.2|11901.5|355
1599023100000|2020-09-02 05:05:00|11902.4|11901.8|11904.6|11904|11904.7|11904.1|11901.6|11901|223
1599023400000|2020-09-02 05:10:00|11904.5|11903.9|11904.9|11904.3|11905.3|11904.7|11903.6|11903|190
1599023700000|2020-09-02 05:15:00|11905|11904.4|11905.2|11904.6|11906.4|11905.6|11904|11903.4|285
1599024000000|2020-09-02 05:20:00|11905.3|11904.7|11902.8|11902.2|11905.5|11904.9|11902.6|11902|306
1599024300000|2020-09-02 05:25:00|11903.1|11902.5|11903|11902.1|11904.5|11903.9|11902|11901.3|272
1599024600000|2020-09-02 05:30:00|11902.8|11902.2|11902|11901.4|11903.4|11902.6|11900.8|11900.2|382
1599024900000|2020-09-02 05:35:00|11902.1|11901.2|11900.2|11899.6|11902.2|11901.6|11899.9|11899.2|234
1599025200000|2020-09-02 05:40:00|11900.4|11899.8|11900|11899.4|11900.5|11899.8|11899.1|11898.5|218
1599025500000|2020-09-02 05:45:00|11899.9|11899.3|11899.9|11899.3|11900.3|11899.6|11898.1|11897.5|281
1599025800000|2020-09-02 05:50:00|11900|11899.4|11902.2|11901.6|11902.9|11902.2|11900|11899.2|301
1599026100000|2020-09-02 05:55:00|11902.3|11901.7|11908.4|11907.1|11909.2|11908.6|11902.2|11901.4|611
1599026400000|2020-09-02 06:00:00|11908.3|11907.2|11911.6|11911|11914.2|11913.3|11903.7|11902.8|856
1599026700000|2020-09-02 06:05:00|11911.7|11911.1|11906.2|11905.6|11912.2|11911.6|11904.7|11903.9|541
1599027000000|2020-09-02 06:10:00|11906.3|11905.7|11904.4|11903.8|11909.1|11908.3|11902.8|11902.1|513
1599027300000|2020-09-02 06:15:00|11904.5|11903.6|11901.2|11900.6|11906.8|11906.2|11901.2|11900.4|514
1599027600000|2020-09-02 06:20:00|11901.3|11900.7|11903.2|11902.6|11906.4|11905.8|11901.3|11900.6|530
1599027900000|2020-09-02 06:25:00|11903.1|11902.5|11897|11896.4|11903.1|11902.5|11895.4|11894.8|635
1599028200000|2020-09-02 06:30:00|11897.1|11896.5|11896.3|11895.4|11899.7|11899.1|11893.6|11892.9|633
1599028500000|2020-09-02 06:35:00|11896.4|11895.5|11892.3|11891.7|11896.7|11895.9|11891.2|11890.4|598
1599028800000|2020-09-02 06:40:00|11892.4|11891.5|11899.5|11898.6|11899.7|11898.8|11892|11891.2|583
1599029100000|2020-09-02 06:45:00|11899.4|11898.5|11903.5|11902.9|11904.7|11904|11899.4|11898.5|602
1599029400000|2020-09-02 06:50:00|11903.6|11903|11899.8|11899.2|11903.6|11903|11895.8|11895|556
1599029700000|2020-09-02 06:55:00|11899.9|11899.3|11903.9|11903|11906.2|11905.6|11898.8|11898|603
1599030000000|2020-09-02 07:00:00|11903.8|11902.9|11899.2|11898.6|11908.2|11907.6|11898.4|11897.5|972
1599030300000|2020-09-02 07:05:00|11899|11898.4|11884.9|11884.3|11899|11898.4|11884.9|11884.3|1050
1599030600000|2020-09-02 07:10:00|11885|11884.4|11884.5|11883.9|11886.7|11886.1|11880.6|11880|957
1599030900000|2020-09-02 07:15:00|11884.7|11883.8|11879.3|11878.7|11885.5|11884.8|11875.4|11874.7|864
1599031200000|2020-09-02 07:20:00|11879.2|11878.6|11881.6|11880.7|11882.9|11882.3|11877.8|11877|721
1599031500000|2020-09-02 07:25:00|11881.4|11880.8|11873.8|11872.9|11881.6|11880.9|11872.5|11871.9|649
1599031800000|2020-09-02 07:30:00|11873.5|11873|11866.1|11865.5|11874.8|11874.2|11864.3|11863.7|922
1599032100000|2020-09-02 07:35:00|11866.2|11865.6|11871.4|11870.8|11872.9|11872.2|11864.7|11864.1|903
1599032400000|2020-09-02 07:40:00|11871.2|11870.6|11876|11875.4|11877|11876.4|11871.2|11870.6|618
1599032700000|2020-09-02 07:45:00|11876.1|11875.5|11878.9|11878.3|11880.3|11879.7|11875.4|11874.8|660
1599033000000|2020-09-02 07:50:00|11878.7|11878.1|11874.4|11873.8|11878.8|11878.1|11872.8|11872|666
1599033300000|2020-09-02 07:55:00|11874.6|11874|11874.5|11873.9|11875.5|11874.9|11872.8|11872.1|587
1599033600000|2020-09-02 08:00:00|11874.4|11873.8|11870.6|11870|11876.3|11875.7|11869.9|11869.3|573
1599033900000|2020-09-02 08:05:00|11870.5|11869.9|11870|11869.1|11875.1|11874.5|11868|11867.3|718
1599034200000|2020-09-02 08:10:00|11869.7|11869|11866.9|11866.3|11872.5|11871.7|11866.7|11866|628
1599034500000|2020-09-02 08:15:00|11867|11866.4|11869|11868.4|11869.4|11868.7|11865.9|11865.2|569
1599034800000|2020-09-02 08:20:00|11868.9|11868.3|11871.6|11871|11873.9|11873.3|11868.5|11867.9|735
1599035100000|2020-09-02 08:25:00|11871.8|11871.2|11864.6|11864|11872.2|11871.5|11864.4|11863.8|687
1599035400000|2020-09-02 08:30:00|11864.5|11863.9|11859.9|11859.3|11864.5|11863.9|11858.8|11858.1|731
1599035700000|2020-09-02 08:35:00|11860|11859.4|11866.5|11865.6|11867.5|11866.9|11858.7|11858.1|806
1599036000000|2020-09-02 08:40:00|11866.1|11865.5|11864.4|11863.8|11867.2|11866.6|11864.3|11863.6|509
1599036300000|2020-09-02 08:45:00|11864.5|11863.9|11859.3|11858.7|11867.1|11866.5|11858.7|11858|770
1599036600000|2020-09-02 08:50:00|11859|11858.4|11856.7|11855.8|11859.6|11858.9|11852.7|11851.9|722
1599036900000|2020-09-02 08:55:00|11856.8|11855.9|11857.7|11856.8|11857.8|11857.2|11854|11853.4|554
1599037200000|2020-09-02 09:00:00|11857.8|11856.9|11862.1|11861.5|11863.7|11863|11854.9|11854|790
1599037500000|2020-09-02 09:05:00|11862.3|11861.7|11864.5|11863.9|11865.4|11864.6|11861.7|11861.1|583
1599037800000|2020-09-02 09:10:00|11864.6|11864|11864|11863.4|11866.3|11865.7|11861|11860.3|733
1599038100000|2020-09-02 09:15:00|11864.1|11863.5|11869|11868.4|11869|11868.4|11863.9|11863.3|636
1599038400000|2020-09-02 09:20:00|11868.7|11868.1|11864.1|11863.5|11868.7|11868.1|11861.4|11860.8|522
1599038700000|2020-09-02 09:25:00|11864|11863.4|11865.7|11865.1|11867.3|11866.7|11864|11863.4|517
1599039000000|2020-09-02 09:30:00|11865.6|11865|11868.5|11867.9|11869.2|11868.6|11862.4|11861.8|537
1599039300000|2020-09-02 09:35:00|11868.4|11867.8|11869.5|11868.6|11870.2|11869.5|11866.9|11866.3|575
1599039600000|2020-09-02 09:40:00|11869.7|11869.1|11869.2|11868.3|11870.9|11870.3|11867.6|11867|511
1599039900000|2020-09-02 09:45:00|11869|11868.4|11867|11866.4|11869.7|11869.1|11863.6|11863|536
1599040200000|2020-09-02 09:50:00|11866.9|11866.3|11868.2|11867.3|11871.9|11871.3|11866.9|11866.3|630
1599040500000|2020-09-02 09:55:00|11868.3|11867.4|11871.5|11870.9|11872.5|11871.9|11867|11866.4|556
1599040800000|2020-09-02 10:00:00|11871.6|11871|11874.1|11873.5|11874.7|11874.1|11870.4|11869.8|515
1599041100000|2020-09-02 10:05:00|11874|11873.4|11876.2|11875.3|11877.9|11877.3|11873.6|11873|536
1599041400000|2020-09-02 10:10:00|11876|11875.4|11872.9|11872.3|11876.4|11875.8|11872.4|11871.8|484
1599041700000|2020-09-02 10:15:00|11873|11872.4|11866.9|11866.3|11873.8|11873.2|11864.4|11863.8|610
1599042000000|2020-09-02 10:20:00|11867.1|11866.2|11862.6|11862|11867.3|11866.7|11861.4|11860.8|671
1599042300000|2020-09-02 10:25:00|11862.5|11861.9|11859.2|11858.6|11863.1|11862.3|11857.5|11856.9|470
1599042600000|2020-09-02 10:30:00|11859.4|11858.8|11870|11869.4|11870.1|11869.5|11858.3|11857.7|618
1599042900000|2020-09-02 10:35:00|11870.1|11869.5|11866.2|11865.6|11870.3|11869.5|11865.6|11865|493
1599043200000|2020-09-02 10:40:00|11866.3|11865.7|11859.2|11858.6|11866.9|11866.3|11858.2|11857.4|498
1599043500000|2020-09-02 10:45:00|11859.1|11858.5|11860.2|11859.6|11860.8|11860.2|11857|11856.4|590
1599043800000|2020-09-02 10:50:00|11860.3|11859.7|11865|11864.1|11865.6|11864.9|11859.1|11858.4|545
1599044100000|2020-09-02 10:55:00|11865.1|11864.2|11861.7|11861.1|11865.5|11864.9|11859.3|11858.7|572
1599044400000|2020-09-02 11:00:00|11861.8|11861.2|11862.6|11862|11863.3|11862.7|11859.2|11858.6|543
1599044700000|2020-09-02 11:05:00|11862.5|11861.9|11862.2|11861.6|11864.5|11863.8|11860.1|11859.5|509
1599045000000|2020-09-02 11:10:00|11862.3|11861.4|11863.7|11863.1|11864.7|11864.1|11859.3|11858.7|549
1599045300000|2020-09-02 11:15:00|11863.8|11863.2|11863|11862.4|11864.6|11863.9|11860.3|11859.5|563
1599045600000|2020-09-02 11:20:00|11863.3|11862.2|11852.7|11852.1|11863.3|11862.6|11851.7|11851.1|765
1599045900000|2020-09-02 11:25:00|11852.9|11852|11850.7|11850.1|11858|11857.4|11850.3|11849.7|841
1599046200000|2020-09-02 11:30:00|11850.6|11850|11846.8|11846.2|11854.4|11853.7|11845.6|11845|909
1599046500000|2020-09-02 11:35:00|11846.9|11846.3|11850.6|11849.7|11851.9|11851.2|11846.4|11845.7|729
1599046800000|2020-09-02 11:40:00|11850.5|11849.6|11852.4|11851.8|11853.6|11852.9|11849|11848.4|736
1599047100000|2020-09-02 11:45:00|11852.5|11851.9|11849.3|11848.4|11855.1|11854.5|11846|11845.2|772
1599047400000|2020-09-02 11:50:00|11849.5|11848.6|11847|11846.4|11850.6|11849.9|11845.9|11845.3|700
1599047700000|2020-09-02 11:55:00|11847.1|11846.5|11856.6|11855.7|11857|11856.2|11846.4|11845.7|660
1599048000000|2020-09-02 12:00:00|11856.5|11856|11858.2|11857.6|11860.4|11859.6|11855.9|11855.3|652
1599048300000|2020-09-02 12:05:00|11858.6|11858|11854.1|11853.5|11860.2|11859.6|11853.2|11852.4|476
1599048600000|2020-09-02 12:10:00|11853.9|11853.3|11863.4|11858.8|11864.9|11862.4|11852.4|11851.8|790
1599048900000|2020-09-02 12:15:00|11862.8|11858.7|11875.4|11874.8|11875.6|11874.8|11861.3|11858.7|1226
1599049200000|2020-09-02 12:20:00|11875.5|11874.9|11865.7|11864.8|11877|11876.2|11863.9|11863.2|1011
1599049500000|2020-09-02 12:25:00|11865.6|11864.7|11867.9|11867|11868.3|11867.5|11863.1|11862.3|808
1599049800000|2020-09-02 12:30:00|11867.8|11867.2|11862.1|11861.5|11868.2|11867.6|11860.9|11860.2|829
1599050100000|2020-09-02 12:35:00|11861.6|11861|11857.5|11856.9|11866.5|11865.7|11857.5|11856.9|729
1599050400000|2020-09-02 12:40:00|11857.4|11856.8|11859|11858.4|11860.1|11859.3|11854.9|11854.1|722
1599050700000|2020-09-02 12:45:00|11858.8|11858.2|11860.1|11859.5|11860.4|11859.7|11855.1|11854.2|628
1599051000000|2020-09-02 12:50:00|11859.8|11859.2|11855.4|11854.8|11859.9|11859.2|11853.6|11853|612
1599051300000|2020-09-02 12:55:00|11855.5|11854.9|11859.4|11858.8|11862.2|11861.4|11855.2|11854.6|752
1599051600000|2020-09-02 13:00:00|11859.5|11858.9|11856.8|11856.2|11861|11860.1|11852.5|11851.9|779
1599051900000|2020-09-02 13:05:00|11856.6|11856|11853.4|11852.8|11858.2|11857.6|11852.7|11852.1|645
1599052200000|2020-09-02 13:10:00|11853.1|11852.5|11855.1|11854.5|11856.3|11855.6|11851.6|11851|603
1599052500000|2020-09-02 13:15:00|11855.3|11854.4|11842.5|11841.9|11855.3|11854.4|11841.5|11840.8|966
1599052800000|2020-09-02 13:20:00|11842.6|11841.7|11839.8|11839.2|11847.2|11846.3|11835|11834.4|1015
1599053100000|2020-09-02 13:25:00|11839.9|11839.3|11835.8|11835.2|11840.7|11840.1|11833.7|11833|786
1599053400000|2020-09-02 13:30:00|11835.7|11835.1|11835|11834.1|11839.4|11838.8|11827.5|11826.6|1200
1599053700000|2020-09-02 13:35:00|11834.9|11834|11835.6|11834.7|11836.9|11836.3|11830|11829.2|1115
1599054000000|2020-09-02 13:40:00|11835.8|11834.9|11839.2|11838.3|11840.6|11839.9|11834.7|11833.9|882
1599054300000|2020-09-02 13:45:00|11838.9|11838.1|11839.7|11839.1|11841.8|11841|11834.2|11833.3|954
1599054600000|2020-09-02 13:50:00|11839.6|11839|11831.2|11830.6|11839.7|11839.1|11831|11830.4|906
1599054900000|2020-09-02 13:55:00|11831.1|11830.5|11835.8|11834.2|11836.3|11834.9|11824.4|11823.8|959
1599055200000|2020-09-02 14:00:00|11835.4|11834.5|11836.2|11835.6|11837|11836.2|11830.2|11829.4|1088
1599055500000|2020-09-02 14:05:00|11836.3|11835.7|11829.5|11828.6|11837.9|11837|11827.8|11826.9|1045
1599055800000|2020-09-02 14:10:00|11829.6|11828.7|11827.3|11826.7|11829.8|11828.9|11822.5|11821.9|1076
1599056100000|2020-09-02 14:15:00|11827.2|11826.6|11830.5|11829.9|11830.7|11830.1|11824.9|11824.3|934
1599056400000|2020-09-02 14:20:00|11830.6|11830|11838.9|11838.3|11839.3|11838.7|11829.5|11828.9|768
1599056700000|2020-09-02 14:25:00|11839|11838.4|11838.2|11837.6|11839.8|11839.2|11835.3|11834.7|716
1599057000000|2020-09-02 14:30:00|11838.1|11837.5|11844.8|11844.2|11847.7|11847.1|11837.5|11836.9|1076
1599057300000|2020-09-02 14:35:00|11845|11844.4|11840.5|11839.6|11846.3|11845.4|11840|11839.1|869
1599057600000|2020-09-02 14:40:00|11840.3|11839.4|11836.3|11835.7|11843.4|11842.5|11835.8|11835.2|818
1599057900000|2020-09-02 14:45:00|11836.4|11835.8|11842.1|11841.5|11843.6|11842.8|11833.5|11832.9|902
1599058200000|2020-09-02 14:50:00|11842|11841.4|11835.1|11834.2|11843.4|11842.7|11834.8|11834.2|899
1599058500000|2020-09-02 14:55:00|11835.2|11834.3|11840.8|11840.2|11842.6|11841.9|11833.5|11832.9|1051
1599058800000|2020-09-02 15:00:00|11840.9|11839.9|11839|11838.1|11843.7|11842.8|11837.2|11836.6|984
1599059100000|2020-09-02 15:05:00|11839.3|11838.7|11833.7|11833.1|11840.2|11839.3|11833.4|11832.7|837
1599059400000|2020-09-02 15:10:00|11833.8|11832.9|11834.3|11833.7|11836.7|11835.8|11832.8|11832|727
1599059700000|2020-09-02 15:15:00|11834.2|11833.6|11829.3|11828.7|11834.4|11833.8|11827.3|11826.7|798
1599060000000|2020-09-02 15:20:00|11829.2|11828.6|11831.5|11830.9|11835.7|11835|11828.8|11828.2|786
1599060300000|2020-09-02 15:25:00|11831.6|11831|11829.7|11828.8|11832.7|11832|11828.9|11828.2|728
1599060600000|2020-09-02 15:30:00|11829.6|11828.7|11836.8|11836.2|11838.1|11837.2|11829|11828.1|749
1599060900000|2020-09-02 15:35:00|11837|11836.1|11829.1|11828.2|11837.1|11836.4|11828.7|11828.1|900
1599061200000|2020-09-02 15:40:00|11828.9|11828.3|11828.4|11827.8|11833.5|11832.7|11827.8|11827.1|756
1599061500000|2020-09-02 15:45:00|11828.5|11827.6|11830.8|11830.2|11833.5|11832.7|11828|11827.4|717
1599061800000|2020-09-02 15:50:00|11831|11830.1|11832.9|11832.3|11834.6|11833.7|11829.8|11829.2|649
1599062100000|2020-09-02 15:55:00|11832.8|11832.2|11839.8|11838.9|11840.1|11839.5|11832.7|11832|772
1599062400000|2020-09-02 16:00:00|11839.9|11839|11832.9|11832|11841.3|11840.6|11831.6|11830.9|758
1599062700000|2020-09-02 16:05:00|11832.8|11832.2|11829|11828.4|11833.5|11832.9|11828.4|11827.7|615
1599063000000|2020-09-02 16:10:00|11829.1|11828.5|11831.3|11830.4|11831.8|11831.1|11827.4|11826.8|651
1599063300000|2020-09-02 16:15:00|11831.4|11830.5|11835.7|11835.1|11836.7|11835.9|11831.3|11830.5|611
1599063600000|2020-09-02 16:20:00|11835.8|11835.2|11833|11832.4|11837.6|11837|11830.2|11829.6|691
1599063900000|2020-09-02 16:25:00|11833.1|11832.5|11832.5|11831.9|11833.7|11833.1|11830|11829.4|513
1599064200000|2020-09-02 16:30:00|11832.4|11831.8|11836.3|11835.7|11836.9|11836.3|11832.4|11831.8|597
1599064500000|2020-09-02 16:35:00|11836.2|11835.6|11837.2|11836.6|11837.9|11837.3|11833.2|11832.6|463
1599064800000|2020-09-02 16:40:00|11837.1|11836.5|11840.2|11839.6|11841.1|11840.3|11835.6|11835|491
1599065100000|2020-09-02 16:45:00|11840.3|11839.7|11841.7|11841.1|11843.6|11842.8|11839.6|11839|553
1599065400000|2020-09-02 16:50:00|11841.6|11841|11842.7|11842.1|11846.5|11845.9|11841.3|11840.7|506
1599065700000|2020-09-02 16:55:00|11842.6|11842|11848.4|11847.5|11850|11849.2|11842.2|11841.6|623
1599066000000|2020-09-02 17:00:00|11848.3|11847.7|11842.1|11841.5|11848.3|11847.7|11842|11841.3|700
1599066300000|2020-09-02 17:05:00|11842|11841.4|11841.6|11841|11844.1|11843.5|11839.6|11838.9|485
1599066600000|2020-09-02 17:10:00|11841.7|11841.1|11844.3|11843.7|11845.2|11844.6|11838.6|11838|588
1599066900000|2020-09-02 17:15:00|11844.2|11843.6|11841.4|11840.8|11844.3|11843.7|11840.3|11839.5|484
1599067200000|2020-09-02 17:20:00|11841.5|11840.5|11841.7|11841.1|11842.2|11841.6|11839|11838.4|464
1599067500000|2020-09-02 17:25:00|11841.6|11841|11841.4|11840.8|11842|11841.4|11838.3|11837.6|479
1599067800000|2020-09-02 17:30:00|11841.3|11840.7|11840.2|11839.6|11842.4|11841.7|11838.1|11837.5|486
1599068100000|2020-09-02 17:35:00|11840.1|11839.5|11835.1|11834.5|11840.2|11839.6|11834|11833.4|500
1599068400000|2020-09-02 17:40:00|11834.7|11834.1|11839.8|11839.2|11840.5|11839.9|11834.3|11833.7|485
1599068700000|2020-09-02 17:45:00|11839.4|11838.8|11835.2|11834.6|11839.9|11839.2|11834.5|11833.9|585
1599069000000|2020-09-02 17:50:00|11835.1|11834.5|11834.2|11833.6|11835.9|11835.2|11831.6|11831|605
1599069300000|2020-09-02 17:55:00|11834.1|11833.5|11834.2|11833.3|11835.2|11834.6|11830.1|11829.5|657
1599069600000|2020-09-02 18:00:00|11834.3|11833.4|11831.1|11830.5|11834.3|11833.4|11828|11827.2|665
1599069900000|2020-09-02 18:05:00|11831|11830.4|11832.3|11831.7|11834.5|11833.9|11830|11829.4|641
1599070200000|2020-09-02 18:10:00|11832.2|11831.6|11829.6|11829|11832.9|11832|11828.1|11827.4|607
1599070500000|2020-09-02 18:15:00|11829.4|11828.8|11829.7|11829.1|11830.3|11829.5|11826.8|11826.2|493
1599070800000|2020-09-02 18:20:00|11829.9|11829.3|11830.6|11830|11831.9|11831.1|11828.7|11828.1|474
1599071100000|2020-09-02 18:25:00|11830.7|11830.1|11829.6|11829|11831.9|11831.2|11828.8|11828.2|352
1599071400000|2020-09-02 18:30:00|11829.8|11829.2|11827.7|11826.8|11831.3|11830.5|11827.1|11826.3|435
1599071700000|2020-09-02 18:35:00|11827.6|11827|11827.1|11826.5|11828.8|11828.1|11826.2|11825.6|361
1599072000000|2020-09-02 18:40:00|11827.2|11826.3|11824.6|11824|11828.4|11827.8|11823.9|11823.2|500
1599072300000|2020-09-02 18:45:00|11824.5|11823.9|11824.8|11824.2|11825.8|11825.2|11824.2|11823.6|271
1599072600000|2020-09-02 18:50:00|11824.7|11824.1|11823.9|11823.3|11825.6|11825|11823.6|11823|431
1599072900000|2020-09-02 18:55:00|11824|11823.4|11824.8|11824.2|11827.4|11826.8|11823.7|11823.1|492
1599073200000|2020-09-02 19:00:00|11824.9|11824.3|11826.5|11825.9|11826.7|11826|11824.6|11823.8|377
1599073500000|2020-09-02 19:05:00|11826.4|11825.8|11825.5|11824.9|11826.5|11825.9|11824.1|11823.5|359
1599073800000|2020-09-02 19:10:00|11825.4|11824.8|11826.5|11825.9|11827.1|11826.5|11824.4|11823.8|419
1599074100000|2020-09-02 19:15:00|11826.4|11825.8|11832.9|11832|11833.2|11832.6|11826.4|11825.8|470
1599074400000|2020-09-02 19:20:00|11833|11832.1|11837.1|11836.5|11838.3|11837.4|11832.7|11832.1|664
1599074700000|2020-09-02 19:25:00|11837.2|11836.6|11839.3|11838.4|11840.4|11839.7|11836.2|11835.3|563
1599075000000|2020-09-02 19:30:00|11839.4|11838.5|11838.6|11838|11840.3|11839.7|11836.9|11836.3|618
1599075300000|2020-09-02 19:35:00|11838.8|11837.9|11835.1|11834.5|11839.3|11838.6|11834.9|11834.2|450
1599075600000|2020-09-02 19:40:00|11835.2|11834.6|11842.8|11842.2|11842.9|11842.2|11835.1|11834.4|562
1599075900000|2020-09-02 19:45:00|11843|11842.4|11844.2|11843.3|11844.6|11843.7|11840.4|11839.6|433
1599076200000|2020-09-02 19:50:00|11844.1|11843.5|11843.8|11843.2|11844.9|11844.2|11843|11842.2|421
1599076500000|2020-09-02 19:55:00|11843.7|11843.1|11846.9|11846.3|11847.4|11846.8|11843.7|11843.1|528
1599076800000|2020-09-02 20:00:00|11846.4|11845.8|11845.7|11844.8|11846.8|11846.1|11843.5|11842.8|449
1599077100000|2020-09-02 20:05:00|11845.8|11844.9|11850.4|11849.5|11850.4|11849.5|11845|11844.3|248
1599077400000|2020-09-02 20:10:00|11850.1|11849.2|11850.8|11849.9|11850.9|11850.2|11849.9|11849.1|270
1599077700000|2020-09-02 20:15:00|11851|11850.4|11850.8|11849.9|11852.3|11851.5|11850.1|11849.4|232
1599078000000|2020-09-02 20:20:00|11850.7|11849.8|11854.1|11853.2|11855.2|11854.3|11850.6|11849.7|307
1599078300000|2020-09-02 20:25:00|11854|11853.1|11855.8|11855.2|11856.2|11855.4|11852.5|11851.8|259
1599078600000|2020-09-02 20:30:00|11855.9|11855.3|11854.8|11854.2|11858.3|11857.4|11854.3|11853.5|243
1599078900000|2020-09-02 20:35:00|11855|11854.1|11853.8|11853.2|11855|11854.2|11853.7|11852.8|177
1599079200000|2020-09-02 20:40:00|11854|11853.1|11853.7|11853.1|11855.7|11854.8|11853.4|11852.7|147
1599079500000|2020-09-02 20:45:00|11853.8|11852.9|11852.3|11851.4|11854|11853.1|11851.8|11850.9|265
1599079800000|2020-09-02 20:50:00|11852.4|11851.5|11855.6|11854.7|11857.9|11857|11852.3|11851.4|231
1599080100000|2020-09-02 20:55:00|11855.5|11854.6|11855.5|11854.6|11857|11856.1|11854.8|11853.5|269
1599080400000|2020-09-02 21:00:00|11856.7|11854.4|11857.8|11851.9|11857.8|11854.6|11855.3|11849.8|46
1599080700000|2020-09-02 21:05:00|11857.4|11851.4|11858.2|11854.4|11858.3|11854.6|11856.9|11850.9|122
1599081000000|2020-09-02 21:10:00|11856.5|11854.1|11857.3|11853.9|11858.1|11854.8|11855.7|11852.5|210
1599081300000|2020-09-02 21:15:00|11857.7|11854.2|11856.3|11853.4|11857.7|11854.2|11855.6|11852.5|237
1599081600000|2020-09-02 21:20:00|11856.4|11853.2|11854.6|11852.2|11856.4|11854.1|11854|11851.2|272
1599081900000|2020-09-02 21:25:00|11854.8|11852.5|11855.4|11853.2|11856.7|11854|11853.8|11851.7|337
1599082200000|2020-09-02 21:30:00|11855.5|11852.9|11855.3|11852.5|11856|11853.2|11854.9|11852.2|268
1599082500000|2020-09-02 21:35:00|11855.6|11852.1|11855.9|11852.8|11856.7|11853.1|11855.1|11851.9|504
1599082800000|2020-09-02 21:40:00|11855.7|11852.7|11856.1|11852.8|11857|11853.5|11855.4|11851.7|445
1599083100000|2020-09-02 21:45:00|11856.3|11852.9|11856.2|11852.6|11856.8|11853.6|11855.7|11852|471
1599083400000|2020-09-02 21:50:00|11856.4|11852.7|11856.2|11853|11856.8|11853.3|11855.8|11852.1|276
1599083700000|2020-09-02 21:55:00|11856.1|11853.1|11857.5|11852.9|11857.9|11854.2|11856.1|11852.6|324
1599084000000|2020-09-02 22:00:00|11856.8|11853|11853.3|11850.7|11857.3|11854.2|11853|11850.5|827
1599084300000|2020-09-02 22:05:00|11853.8|11850.8|11853.9|11852.7|11854.6|11853.1|11853.1|11850.4|497
1599084600000|2020-09-02 22:10:00|11854|11852.8|11853.2|11851.8|11854.4|11853.2|11852.9|11851.5|221
1599084900000|2020-09-02 22:15:00|11853.4|11851.5|11852.1|11851.2|11853.9|11852.7|11851.8|11850.6|399
1599085200000|2020-09-02 22:20:00|11852.3|11850.9|11852.9|11852|11853|11852.1|11851.3|11850.3|211
1599085500000|2020-09-02 22:25:00|11853|11852.1|11852.9|11852|11853.5|11852.6|11852.8|11851.8|121
1599085800000|2020-09-02 22:30:00|11853|11852.1|11851.9|11851|11853.4|11852.5|11851.4|11850.4|98
1599086100000|2020-09-02 22:35:00|11851.8|11850.9|11852|11851.1|11852.4|11851.5|11851.4|11850.2|104
1599086400000|2020-09-02 22:40:00|11852.1|11851.2|11852.3|11851.4|11852.3|11851.5|11851.8|11850.9|50
1599086700000|2020-09-02 22:45:00|11852.1|11851.2|11851.9|11851|11852.3|11851.4|11851.8|11850.9|79
1599087000000|2020-09-02 22:50:00|11852|11851.1|11854.8|11853.9|11855.3|11854.4|11851.9|11851|121
1599087300000|2020-09-02 22:55:00|11854.9|11854|11854.1|11853.2|11855.1|11854.2|11853.9|11853|138
1599087600000|2020-09-02 23:00:00|11854.5|11853.6|11854|11853.4|11855.4|11854.5|11853.3|11852.5|197
1599087900000|2020-09-02 23:05:00|11854.2|11853.3|11853.9|11853|11855|11854.4|11853.6|11852.7|125
1599088200000|2020-09-02 23:10:00|11853.8|11853.2|11853.1|11852.2|11853.9|11853.2|11851.1|11850.2|156
1599088500000|2020-09-02 23:15:00|11853|11852.1|11853.6|11853|11854.6|11853.7|11851.8|11851|186
1599088800000|2020-09-02 23:20:00|11853.7|11853.1|11853.4|11852.5|11855|11854.2|11852.1|11851.3|240
1599089100000|2020-09-02 23:25:00|11853.5|11852.6|11853.3|11852.4|11853.9|11853.1|11852.3|11851.6|200
1599089400000|2020-09-02 23:30:00|11853.2|11852.3|11852.5|11851.6|11853.5|11852.7|11852.3|11851.4|113
1599089700000|2020-09-02 23:35:00|11852.4|11851.5|11851.8|11850.9|11852.8|11852.1|11851.7|11850.9|103
1599090000000|2020-09-02 23:40:00|11851.9|11851|11853.5|11852.6|11854.1|11853.4|11851.3|11850.5|114
1599090300000|2020-09-02 23:45:00|11853.4|11852.8|11851.4|11850.5|11853.4|11852.8|11850.3|11849.5|196
1599090600000|2020-09-02 23:50:00|11851.5|11850.6|11847.8|11846.9|11852.4|11851.5|11847.5|11846.9|283
1599090900000|2020-09-02 23:55:00|11847.9|11847|11846.3|11845.4|11848.3|11847.6|11846.1|11845.2|251
1599091200000|2020-09-03 00:00:00|11846.5|11845.6|11839.7|11839.1|11847.4|11846.5|11838.9|11838.2|638
1599091500000|2020-09-03 00:05:00|11839.8|11839.2|11842.3|11841.7|11842.8|11842|11839.6|11839|303
1599091800000|2020-09-03 00:10:00|11842.1|11841.5|11842|11841.1|11844.5|11843.8|11840.9|11840.1|372
1599092100000|2020-09-03 00:15:00|11841.9|11841|11843.4|11842.5|11843.8|11843|11841.4|11840.6|319
1599092400000|2020-09-03 00:20:00|11843.3|11842.4|11843.6|11842.7|11843.6|11842.9|11840.2|11839.4|302
1599092700000|2020-09-03 00:25:00|11843.8|11842.9|11842.8|11841.9|11844.5|11843.6|11841.6|11840.9|302
1599093000000|2020-09-03 00:30:00|11842.9|11842|11843.3|11842.7|11844.8|11844.1|11842.6|11841.8|313
1599093300000|2020-09-03 00:35:00|11843.6|11842.8|11838.8|11837.9|11843.8|11843.1|11837.4|11836.7|430
1599093600000|2020-09-03 00:40:00|11838.7|11837.8|11837.2|11836.3|11839|11838.4|11836|11835.3|299
1599093900000|2020-09-03 00:45:00|11837.3|11836.4|11835.7|11835.1|11837.8|11837|11835.4|11834.8|279
1599094200000|2020-09-03 00:50:00|11835.8|11835.2|11832.8|11832.2|11836.6|11836|11832.6|11831.9|353
1599094500000|2020-09-03 00:55:00|11833|11832.1|11831.8|11830.9|11835.4|11834.6|11830.5|11829.6|484
1599094800000|2020-09-03 01:00:00|11831.7|11830.8|11833.4|11832.5|11835.3|11834.5|11831.6|11830.8|424
1599095100000|2020-09-03 01:05:00|11833.5|11832.9|11834.7|11833.8|11836.6|11835.8|11833.5|11832.7|348
1599095400000|2020-09-03 01:10:00|11834.8|11833.9|11832.1|11831.2|11836.7|11836.1|11831.8|11830.9|343
1599095700000|2020-09-03 01:15:00|11832.2|11831.3|11835.3|11834.4|11835.7|11834.8|11831.8|11831|462
1599096000000|2020-09-03 01:20:00|11835.1|11834.5|11831.1|11830.5|11835.3|11834.6|11828.6|11827.7|534
1599096300000|2020-09-03 01:25:00|11831.2|11830.6|11831.4|11830.5|11832.9|11832|11831.1|11830.2|363
1599096600000|2020-09-03 01:30:00|11831.3|11830.4|11829.3|11828.7|11831.4|11830.7|11825|11824.1|639
1599096900000|2020-09-03 01:35:00|11829.2|11828.6|11830.7|11829.8|11832.6|11831.8|11828.6|11827.8|551
1599097200000|2020-09-03 01:40:00|11830.6|11829.7|11827.1|11826.2|11830.7|11829.9|11827|11826.1|337
1599097500000|2020-09-03 01:45:00|11827.4|11826.5|11829.2|11828.3|11831.3|11830.4|11826.7|11825.8|422
1599097800000|2020-09-03 01:50:00|11829.5|11828.6|11830.5|11829.6|11831.7|11831|11829.1|11828.2|355
1599098100000|2020-09-03 01:55:00|11830.6|11829.7|11831.3|11830.4|11832|11831.2|11828.1|11827.2|422
1599098400000|2020-09-03 02:00:00|11831.6|11830.7|11830.9|11830|11832|11831.1|11827.6|11826.7|405
1599098700000|2020-09-03 02:05:00|11831|11830.4|11833|11832.4|11833.6|11833|11829.7|11828.8|507
1599099000000|2020-09-03 02:10:00|11832.8|11832.2|11835.7|11834.8|11836.3|11835.4|11832.6|11832|280
1599099300000|2020-09-03 02:15:00|11835.8|11834.9|11835.4|11834.8|11836.3|11835.5|11834.5|11833.7|311
1599099600000|2020-09-03 02:20:00|11835.3|11834.7|11835.6|11834.7|11836.2|11835.4|11833.4|11832.6|291
1599099900000|2020-09-03 02:25:00|11835.7|11834.8|11834.6|11834|11835.7|11835|11833|11832.3|285
1599100200000|2020-09-03 02:30:00|11834.7|11834.1|11833.6|11832.7|11835|11834.3|11832.3|11831.6|406
1599100500000|2020-09-03 02:35:00|11833.4|11832.8|11830.1|11829.2|11834.4|11833.5|11830|11829.1|311
1599100800000|2020-09-03 02:40:00|11830|11829.1|11828.8|11828.2|11831.1|11830.3|11828.1|11827.2|436
1599101100000|2020-09-03 02:45:00|11828.6|11828|11825.6|11825|11829|11828.3|11824.9|11824.1|507
1599101400000|2020-09-03 02:50:00|11825.4|11824.5|11824.3|11823.4|11826.8|11826.1|11822.2|11821.4|441
1599101700000|2020-09-03 02:55:00|11824.4|11823.5|11827.7|11826.8|11828.9|11828.2|11824.4|11823.5|414
1599102000000|2020-09-03 03:00:00|11827.8|11826.9|11825.8|11824.9|11828|11827.1|11823.5|11822.8|343
1599102300000|2020-09-03 03:05:00|11825.5|11824.6|11827.3|11826.4|11827.3|11826.4|11824.9|11824.1|293
1599102600000|2020-09-03 03:10:00|11827.2|11826.3|11826.3|11825.4|11828.3|11827.4|11826|11825.1|283
1599102900000|2020-09-03 03:15:00|11826.2|11825.3|11822.5|11821.9|11827.6|11826.7|11822|11821.1|403
1599103200000|2020-09-03 03:20:00|11822.6|11822|11822.1|11821.2|11824.6|11823.7|11821.7|11820.9|315
1599103500000|2020-09-03 03:25:00|11821.9|11821|11822.8|11821.9|11823.8|11822.9|11821.8|11820.9|311
1599103800000|2020-09-03 03:30:00|11822.7|11821.8|11825.3|11824.4|11825.5|11824.6|11822.3|11821.6|232
1599104100000|2020-09-03 03:35:00|11825.4|11824.5|11824|11823.4|11825.7|11824.8|11824|11823.3|225
1599104400000|2020-09-03 03:40:00|11824.1|11823.5|11823.2|11822.3|11824.3|11823.6|11822.1|11821.4|243
1599104700000|2020-09-03 03:45:00|11823|11822.1|11822.2|11821.3|11824|11823.1|11821.6|11820.7|251
1599105000000|2020-09-03 03:50:00|11822.3|11821.4|11821.8|11820.9|11822.4|11821.6|11821.3|11820.7|186
1599105300000|2020-09-03 03:55:00|11821.9|11821|11821.4|11820.5|11822.3|11821.4|11820.5|11819.8|187
1599105600000|2020-09-03 04:00:00|11821.2|11820.6|11824.1|11823.2|11824.4|11823.5|11821.2|11820.6|264
1599105900000|2020-09-03 04:05:00|11824|11823.1|11824.7|11823.8|11826|11825.1|11824|11823.1|214
1599106200000|2020-09-03 04:10:00|11824.8|11823.9|11815.3|11814.4|11824.8|11823.9|11814.6|11813.5|395
1599106500000|2020-09-03 04:15:00|11815.2|11814.3|11814.4|11813.8|11817.3|11816.4|11810.7|11809.8|610
1599106800000|2020-09-03 04:20:00|11814.3|11813.5|11814.7|11814.1|11815.8|11814.9|11812.8|11811.9|444
1599107100000|2020-09-03 04:25:00|11814.8|11813.9|11811.3|11810.4|11815.1|11814.2|11811|11810.3|310
1599107400000|2020-09-03 04:30:00|11811.5|11810.9|11815|11814.1|11815.1|11814.3|11811|11810.2|362
1599107700000|2020-09-03 04:35:00|11815.1|11814.2|11811.7|11811.1|11815.1|11814.2|11811.2|11810.4|262
1599108000000|2020-09-03 04:40:00|11811.8|11811.2|11809.5|11808.6|11812.3|11811.4|11808.3|11807.6|343
1599108300000|2020-09-03 04:45:00|11809.2|11808.5|11805.4|11804.5|11810|11809.3|11805.1|11804.3|507
1599108600000|2020-09-03 04:50:00|11805.5|11804.6|11810.8|11809.9|11812|11811.1|11804.9|11804.2|509
1599108900000|2020-09-03 04:55:00|11810.9|11810|11810.7|11810.1|11812|11811.3|11808.7|11807.9|299
1599109200000|2020-09-03 05:00:00|11810.8|11809.9|11806.3|11805.4|11811.4|11810.8|11805.1|11804.2|420
1599109500000|2020-09-03 05:05:00|11806.7|11805.8|11808.8|11807.9|11809.1|11808.2|11806|11805.2|424
1599109800000|2020-09-03 05:10:00|11808.7|11807.8|11809.8|11808.9|11811.3|11810.6|11807.9|11807.2|404
1599110100000|2020-09-03 05:15:00|11809.9|11809|11810.8|11809.9|11812.8|11812|11809.2|11808.4|380
1599110400000|2020-09-03 05:20:00|11810.7|11810.1|11807.2|11806.3|11811.2|11810.4|11807.1|11806.2|271
1599110700000|2020-09-03 05:25:00|11807.3|11806.4|11806.2|11805.3|11808.7|11807.8|11805.7|11804.8|298
1599111000000|2020-09-03 05:30:00|11806.1|11805.2|11803.6|11803|11806.1|11805.2|11797.3|11796.4|733
1599111300000|2020-09-03 05:35:00|11803.8|11802.9|11802.6|11801.7|11807.4|11806.6|11802.2|11801.3|463
1599111600000|2020-09-03 05:40:00|11802.7|11801.8|11798.1|11797.2|11804.3|11803.4|11798.1|11797.2|515
1599111900000|2020-09-03 05:45:00|11798|11797.1|11803.4|11802.5|11803.5|11802.6|11797.7|11796.8|549
1599112200000|2020-09-03 05:50:00|11803|11802.4|11805.1|11804.2|11805.4|11804.7|11802.8|11801.9|452
1599112500000|2020-09-03 05:55:00|11805|11804.1|11802.7|11801.8|11805.2|11804.4|11799.4|11798.6|491
1599112800000|2020-09-03 06:00:00|11802.5|11801.6|11796.1|11795.2|11804.1|11803.3|11795.4|11794.8|625
1599113100000|2020-09-03 06:05:00|11796.2|11795.3|11804.2|11803.6|11805|11804.3|11795.1|11794.2|704
1599113400000|2020-09-03 06:10:00|11804.3|11803.7|11805.8|11804.9|11807.2|11806.3|11800.7|11799.8|607
1599113700000|2020-09-03 06:15:00|11805.9|11805|11805.3|11804.7|11808|11807.1|11804.4|11803.5|629
1599114000000|2020-09-03 06:20:00|11805.6|11805|11806.7|11805.8|11808.2|11807.4|11805.1|11804.2|548
1599114300000|2020-09-03 06:25:00|11806.6|11805.7|11806.1|11805.2|11808.3|11807.5|11803.1|11802.3|576
1599114600000|2020-09-03 06:30:00|11806.2|11805.3|11800.7|11799.8|11807.5|11806.6|11798.5|11797.8|615
1599114900000|2020-09-03 06:35:00|11800.6|11799.7|11803.5|11802.9|11803.9|11803.3|11797.1|11796.5|638
1599115200000|2020-09-03 06:40:00|11803.6|11803|11797.7|11796.8|11803.6|11803|11797.5|11796.8|564
1599115500000|2020-09-03 06:45:00|11797.6|11796.7|11792.8|11791.9|11798.6|11797.9|11790.4|11789.8|833
1599115800000|2020-09-03 06:50:00|11792.5|11792|11794.9|11794|11795|11794.2|11789.7|11789.1|663
1599116100000|2020-09-03 06:55:00|11795|11794.1|11798.5|11797.6|11802.8|11802.1|11794.8|11794|905
1599116400000|2020-09-03 07:00:00|11798.8|11797.9|11794.3|11793.7|11803.4|11802.8|11791|11790.1|1039
1599116700000|2020-09-03 07:05:00|11794.2|11793.6|11799.1|11798.5|11799.3|11798.7|11789.4|11788.7|968
1599117000000|2020-09-03 07:10:00|11799|11798.4|11808.3|11807.4|11810.1|11809.3|11798.6|11798|821
1599117300000|2020-09-03 07:15:00|11808.4|11807.5|11807.8|11807.2|11811.6|11810.7|11804.8|11804.2|813
1599117600000|2020-09-03 07:20:00|11807.9|11807.3|11813.8|11813.2|11816.1|11815.5|11807.7|11807|841
1599117900000|2020-09-03 07:25:00|11813.7|11813.1|11810.5|11809.9|11814.4|11813.5|11806.1|11805.5|686
1599118200000|2020-09-03 07:30:00|11810.7|11810.1|11814.6|11814|11817.3|11816.5|11810.3|11809.6|910
1599118500000|2020-09-03 07:35:00|11814.8|11814.2|11816.9|11816.3|11818.9|11818|11814.8|11814.1|762
1599118800000|2020-09-03 07:40:00|11817.2|11816.6|11818.3|11817.7|11819|11818.4|11814.7|11814|606
1599119100000|2020-09-03 07:45:00|11818.5|11817.9|11814.3|11813.4|11818.6|11818|11812.4|11811.7|779
1599119400000|2020-09-03 07:50:00|11814.2|11813.6|11814.5|11813.6|11815.8|11815|11811.3|11810.7|652
1599119700000|2020-09-03 07:55:00|11814.7|11813.8|11818.2|11817.3|11821|11820.1|11814.3|11813.4|883
1599120000000|2020-09-03 08:00:00|11817.9|11817|11827.9|11827.3|11829.3|11828.7|11817.8|11817|953
1599120300000|2020-09-03 08:05:00|11827.8|11827.2|11821|11820.4|11828.1|11827.3|11820.3|11819.6|681
1599120600000|2020-09-03 08:10:00|11821.1|11820.2|11819.3|11818.7|11822.9|11822.2|11817.7|11817.1|562
1599120900000|2020-09-03 08:15:00|11819.2|11818.6|11817.4|11816.8|11822|11821.2|11816.8|11816.2|496
1599121200000|2020-09-03 08:20:00|11817.3|11816.7|11823.6|11823|11825.3|11824.6|11815.6|11814.9|670
1599121500000|2020-09-03 08:25:00|11823.7|11823.1|11822|11821.1|11824.2|11823.5|11817.5|11816.7|629
1599121800000|2020-09-03 08:30:00|11821.7|11820.8|11822.7|11822.1|11824.3|11823.5|11820.2|11819.3|636
1599122100000|2020-09-03 08:35:00|11822.8|11822.2|11823.3|11822.7|11826|11825.1|11821.2|11820.4|636
1599122400000|2020-09-03 08:40:00|11823.2|11822.6|11834.2|11833.6|11836.6|11835.8|11823.2|11822.5|797
1599122700000|2020-09-03 08:45:00|11834.1|11833.5|11830.3|11829.7|11835.4|11834.7|11830.1|11829.5|698
1599123000000|2020-09-03 08:50:00|11830.5|11829.6|11835.8|11834.9|11836.5|11835.6|11829.9|11829.3|554
1599123300000|2020-09-03 08:55:00|11835.6|11835|11833|11832.1|11836|11835.1|11831|11830.3|497
1599123600000|2020-09-03 09:00:00|11833.1|11832.2|11830.4|11829.5|11835.2|11834.6|11828.7|11828.1|651
1599123900000|2020-09-03 09:05:00|11830.5|11829.6|11825.8|11825.2|11831.4|11830.6|11824.9|11824.3|603
1599124200000|2020-09-03 09:10:00|11826.3|11825.4|11824.7|11824.1|11827.5|11826.7|11822|11821.4|708
1599124500000|2020-09-03 09:15:00|11824.6|11824|11821.2|11820.6|11827.3|11826.5|11819.9|11819.2|697
1599124800000|2020-09-03 09:20:00|11821|11820.4|11827.7|11827.1|11828.2|11827.4|11820.1|11819.2|688
1599125100000|2020-09-03 09:25:00|11827.8|11827.2|11827.2|11826.6|11833.7|11833.1|11827|11826.3|667
1599125400000|2020-09-03 09:30:00|11827.5|11826.9|11826.5|11825.9|11829|11828.3|11824.9|11824.1|569
1599125700000|2020-09-03 09:35:00|11826.6|11826|11835.4|11834.8|11835.8|11835.2|11825.9|11825.2|706
1599126000000|2020-09-03 09:40:00|11835.5|11834.9|11831.9|11831.3|11835.7|11834.9|11830.1|11829.5|711
1599126300000|2020-09-03 09:45:00|11831.7|11831.1|11834.6|11834|11836.6|11835.7|11831.7|11830.9|541
1599126600000|2020-09-03 09:50:00|11834.7|11833.8|11830.4|11829.8|11834.8|11834.2|11829.9|11829.3|485
1599126900000|2020-09-03 09:55:00|11830.3|11829.7|11823.5|11822.9|11830.3|11829.7|11821.9|11821.1|660
1599127200000|2020-09-03 10:00:00|11823.6|11823|11817.5|11816.9|11824|11823.4|11817|11816.4|584
1599127500000|2020-09-03 10:05:00|11817.6|11817|11819.4|11818.8|11819.7|11818.9|11816.5|11815.9|537
1599127800000|2020-09-03 10:10:00|11819.3|11818.7|11822.2|11821.6|11824.4|11823.6|11817.6|11816.9|484
1599128100000|2020-09-03 10:15:00|11822.5|11821.9|11816.5|11815.6|11823.7|11823.1|11816.3|11815.5|428
1599128400000|2020-09-03 10:20:00|11816.4|11815.5|11816.4|11815.8|11819.5|11818.9|11814.1|11813.5|396
1599128700000|2020-09-03 10:25:00|11816.5|11815.9|11824.6|11824|11829.1|11828.2|11816.5|11815.9|644
1599129000000|2020-09-03 10:30:00|11824.5|11823.9|11822|11821.1|11825.8|11825.1|11820.4|11819.7|570
1599129300000|2020-09-03 10:35:00|11821.9|11821|11817.4|11816.8|11823.5|11822.7|11817.3|11816.5|694
1599129600000|2020-09-03 10:40:00|11817.5|11816.6|11817.5|11816.6|11821.9|11821.3|11815.1|11814.3|611
1599129900000|2020-09-03 10:45:00|11817.4|11816.5|11813|11812.4|11817.6|11816.7|11811.9|11811.2|502
1599130200000|2020-09-03 10:50:00|11813.3|11812.3|11815|11814.4|11816.3|11815.6|11812.6|11811.9|485
1599130500000|2020-09-03 10:55:00|11815.1|11814.5|11812.8|11812.2|11816.1|11815.4|11811.8|11810.9|498
1599130800000|2020-09-03 11:00:00|11813|11812.1|11810.4|11809.5|11813.6|11813|11809|11808.3|626
1599131100000|2020-09-03 11:05:00|11810.3|11809.4|11804.3|11803.4|11810.3|11809.6|11803.1|11802.4|622
1599131400000|2020-09-03 11:10:00|11804.4|11803.5|11808.8|11808.2|11809.4|11808.7|11802.1|11801.5|534
1599131700000|2020-09-03 11:15:00|11808.7|11808.1|11812.7|11811.8|11812.8|11812.2|11808.1|11807.5|557
1599132000000|2020-09-03 11:20:00|11812.4|11811.7|11810.4|11809.5|11813.7|11813.1|11806.8|11806.2|571
1599132300000|2020-09-03 11:25:00|11810.3|11809.4|11807.9|11807|11810.7|11809.8|11805.1|11804.2|533
1599132600000|2020-09-03 11:30:00|11807.8|11807.2|11809.7|11809.1|11811.3|11810.7|11807.5|11806.8|328
1599132900000|2020-09-03 11:35:00|11809.6|11809|11813.1|11812.5|11813.2|11812.5|11809.6|11809|314
1599133200000|2020-09-03 11:40:00|11813|11812.4|11806.6|11805.7|11813.6|11813|11806.5|11805.7|502
1599133500000|2020-09-03 11:45:00|11806.4|11805.8|11807.8|11806.9|11810.6|11809.7|11802.6|11801.8|587
1599133800000|2020-09-03 11:50:00|11807.7|11807.1|11811.1|11810.5|11813.1|11812.2|11807.7|11806.9|764
1599134100000|2020-09-03 11:55:00|11811.2|11810.3|11813.8|11813.2|11814.1|11813.5|11810.3|11809.6|561
1599134400000|2020-09-03 12:00:00|11813.6|11813|11811.6|11810.7|11815.1|11814.5|11807.2|11806.4|735
1599134700000|2020-09-03 12:05:00|11811.8|11810.9|11814.4|11813.8|11815.9|11815.1|11810.1|11809.5|608
1599135000000|2020-09-03 12:10:00|11814.5|11813.9|11813.4|11812.8|11819|11818.3|11812.8|11812.1|626
1599135300000|2020-09-03 12:15:00|11813.5|11812.9|11814.2|11813.3|11815.5|11814.9|11809.8|11809.2|721
1599135600000|2020-09-03 12:20:00|11813.7|11813.1|11820.9|11820.3|11821.1|11820.5|11813.7|11812.8|541
1599135900000|2020-09-03 12:25:00|11821.1|11820.2|11820|11817.8|11823.7|11822.7|11817.7|11817|663
1599136200000|2020-09-03 12:30:00|11820.3|11817.4|11836.5|11835.6|11836.5|11835.6|11819.1|11817.2|1113
1599136500000|2020-09-03 12:35:00|11836|11835.4|11837.1|11836.5|11841.8|11841|11832.4|11831.5|1068
1599136800000|2020-09-03 12:40:00|11837|11836.4|11834.2|11833.3|11837.5|11836.9|11831.7|11830.8|780
1599137100000|2020-09-03 12:45:00|11833.8|11833.2|11829.3|11828.4|11834.3|11833.7|11828.3|11827.7|584
1599137400000|2020-09-03 12:50:00|11829.2|11828.3|11832.7|11831.8|11832.8|11831.9|11826.9|11826.2|666
1599137700000|2020-09-03 12:55:00|11832.8|11831.9|11832.9|11832|11833.9|11833.2|11827.6|11826.9|654
1599138000000|2020-09-03 13:00:00|11832.7|11832.1|11832.7|11831.8|11834.7|11834|11830.6|11829.7|651
1599138300000|2020-09-03 13:05:00|11832.8|11831.9|11828|11827.1|11835.1|11834.5|11827.7|11826.9|615
1599138600000|2020-09-03 13:10:00|11828.1|11827.2|11834.7|11834.1|11835.4|11834.7|11827.9|11827.1|615
1599138900000|2020-09-03 13:15:00|11834.8|11834.2|11836.2|11835.6|11839.2|11838.6|11834.5|11833.9|624
1599139200000|2020-09-03 13:20:00|11836.1|11835.3|11839.4|11838.8|11841.8|11841.1|11836|11835.3|714
1599139500000|2020-09-03 13:25:00|11839.3|11838.7|11846.7|11846.1|11847.2|11846.4|11836.9|11836.3|741
1599139800000|2020-09-03 13:30:00|11846.6|11846|11842.4|11841.5|11849.5|11848.9|11841.3|11840.4|987
1599140100000|2020-09-03 13:35:00|11842.5|11841.6|11841.1|11840.5|11844|11843.2|11838|11837.1|640
1599140400000|2020-09-03 13:40:00|11841|11840.4|11838.9|11837.8|11842.3|11841.6|11836|11835.4|697
1599140700000|2020-09-03 13:45:00|11838.8|11837.9|11841.7|11840.8|11845.2|11844.3|11837.7|11836.8|705
1599141000000|2020-09-03 13:50:00|11841.8|11840.9|11839.3|11838.4|11842|11841.1|11836.4|11835.8|684
1599141300000|2020-09-03 13:55:00|11839.2|11838.6|11845.6|11843.5|11848.6|11847.7|11839.1|11838.4|829
1599141600000|2020-09-03 14:00:00|11845.3|11843.3|11844.6|11844|11849.3|11848.6|11841.9|11840.3|1009
1599141900000|2020-09-03 14:05:00|11844.1|11843.5|11841.3|11840.7|11845.1|11844.5|11839.5|11838.7|843
1599142200000|2020-09-03 14:10:00|11841.2|11840.6|11839.7|11839.1|11845.1|11844.5|11837.5|11836.9|896
1599142500000|2020-09-03 14:15:00|11839.3|11838.7|11833|11832.4|11839.6|11839|11832.3|11831.5|863
1599142800000|2020-09-03 14:20:00|11832.9|11832.3|11827.8|11826.9|11834.6|11834|11824.5|11823.7|994
1599143100000|2020-09-03 14:25:00|11827.7|11826.8|11837.1|11836.5|11840.3|11839.7|11827.7|11826.8|1129
1599143400000|2020-09-03 14:30:00|11837.8|11837.2|11840.8|11840.2|11843.4|11842.6|11835.6|11834.9|944
1599143700000|2020-09-03 14:35:00|11840.9|11840.3|11841|11840.4|11847.3|11846.7|11839.4|11838.7|1023
1599144000000|2020-09-03 14:40:00|11841.1|11840.5|11845|11844.4|11846.4|11845.6|11838.2|11837.3|1038
1599144300000|2020-09-03 14:45:00|11845.3|11844.5|11844.3|11843.4|11846.6|11845.7|11837.1|11836.2|1252
1599144600000|2020-09-03 14:50:00|11844.4|11843.5|11840.4|11839.5|11847.9|11847.1|11836.7|11836.1|1081
1599144900000|2020-09-03 14:55:00|11840.6|11839.8|11837.8|11837.2|11840.8|11840|11829.5|11828.7|1416
1599145200000|2020-09-03 15:00:00|11837.7|11837.1|11832.1|11831.5|11840.2|11839.6|11830.6|11829.9|1246
1599145500000|2020-09-03 15:05:00|11832|11831.2|11833.8|11832.9|11834.8|11833.9|11828.6|11827.7|1168
1599145800000|2020-09-03 15:10:00|11833.7|11832.8|11831.5|11830.6|11837.9|11837|11831.3|11830.6|1072
1599146100000|2020-09-03 15:15:00|11831.3|11830.7|11818.4|11817.8|11831.8|11831|11816.8|11816.2|1313
1599146400000|2020-09-03 15:20:00|11818.5|11817.9|11824.9|11824|11825|11824.1|11811.5|11810.6|1448
1599146700000|2020-09-03 15:25:00|11825|11824.1|11823.2|11822.6|11825.2|11824.5|11821|11820.3|1140
1599147000000|2020-09-03 15:30:00|11823.6|11823|11824.7|11823.8|11828.5|11827.6|11822.5|11821.9|1204
1599147300000|2020-09-03 15:35:00|11824.5|11823.9|11826.5|11825.6|11828.1|11827.2|11821.3|11820.4|1135
1599147600000|2020-09-03 15:40:00|11826.4|11825.5|11824.5|11823.6|11828.4|11827.6|11823.7|11823.1|972
1599147900000|2020-09-03 15:45:00|11824.7|11823.8|11828.4|11827.8|11829.6|11828.9|11820.5|11819.6|963
1599148200000|2020-09-03 15:50:00|11828.5|11827.6|11832|11831.1|11832.4|11831.6|11828.4|11827.5|788
1599148500000|2020-09-03 15:55:00|11831.9|11831.3|11830.2|11829.6|11832.3|11831.7|11828.4|11827.8|796
1599148800000|2020-09-03 16:00:00|11830.1|11829.5|11829.8|11828.9|11832.6|11832|11826.3|11825.7|737
1599149100000|2020-09-03 16:05:00|11829.9|11829.3|11831.2|11830.3|11832.2|11831.5|11827.3|11826.6|798
1599149400000|2020-09-03 16:10:00|11831.3|11830.4|11840.5|11839.6|11841|11840.4|11830.6|11829.8|854
1599149700000|2020-09-03 16:15:00|11840.6|11839.7|11837.7|11836.8|11841.4|11840.8|11836.5|11835.9|778
1599150000000|2020-09-03 16:20:00|11837.5|11836.9|11838.4|11837.5|11839.3|11838.6|11835.9|11835.3|639
1599150300000|2020-09-03 16:25:00|11838.2|11837.6|11841.8|11841.2|11844.1|11843.5|11837.4|11836.8|848
1599150600000|2020-09-03 16:30:00|11841.9|11841|11838.1|11837.5|11844.6|11844|11838.1|11837.3|632
1599150900000|2020-09-03 16:35:00|11838.2|11837.6|11842|11841.1|11842.6|11842|11837.7|11836.9|707
1599151200000|2020-09-03 16:40:00|11841.9|11841|11840.4|11839.5|11843.2|11842.5|11839.5|11838.8|637
1599151500000|2020-09-03 16:45:00|11840.3|11839.4|11834.2|11833.6|11840.7|11840.1|11834|11833.4|766
1599151800000|2020-09-03 16:50:00|11834.3|11833.7|11834.1|11833.5|11835.7|11835.1|11832.7|11832.1|644
1599152100000|2020-09-03 16:55:00|11834.2|11833.3|11834|11833.1|11838.5|11837.9|11832.9|11832.3|594
1599152400000|2020-09-03 17:00:00|11833.8|11833.2|11836.4|11835.8|11836.9|11836.3|11832.8|11832.1|705
1599152700000|2020-09-03 17:05:00|11836.3|11835.7|11833.1|11832.5|11838.3|11837.7|11832.7|11832|709
1599153000000|2020-09-03 17:10:00|11833.2|11832.6|11837.5|11836.9|11837.7|11837.1|11832.4|11831.6|701
1599153300000|2020-09-03 17:15:00|11837.6|11837|11837.6|11836.7|11838.4|11837.5|11834.3|11833.5|562
1599153600000|2020-09-03 17:20:00|11837.5|11836.9|11844.7|11844.1|11844.9|11844.3|11837.5|11836.9|710
1599153900000|2020-09-03 17:25:00|11844.9|11844|11843.5|11842.6|11845.4|11844.7|11840.9|11840.2|783
1599154200000|2020-09-03 17:30:00|11843.4|11842.5|11842.8|11842.2|11844.9|11844.3|11841.2|11840.4|675
1599154500000|2020-09-03 17:35:00|11843|11842.4|11842.1|11841.5|11845.2|11844.6|11841.9|11841.3|545
1599154800000|2020-09-03 17:40:00|11842|11841.4|11839.6|11839|11843.4|11842.7|11838.6|11838|403
1599155100000|2020-09-03 17:45:00|11840.1|11839.5|11841.5|11840.6|11842.2|11841.6|11839.8|11839.2|544
1599155400000|2020-09-03 17:50:00|11841.3|11840.7|11845.1|11844.5|11846.3|11845.7|11841.2|11840.6|538
1599155700000|2020-09-03 17:55:00|11845|11844.4|11847.8|11847.2|11848.1|11847.5|11842.8|11842.1|581
1599156000000|2020-09-03 18:00:00|11847.6|11847|11853.9|11853.3|11855.1|11854.5|11846.9|11846.3|635
1599156300000|2020-09-03 18:05:00|11853.8|11853.2|11853.1|11852.5|11856.6|11856|11852.6|11852|628
1599156600000|2020-09-03 18:10:00|11853|11852.4|11852.1|11851.5|11855.3|11854.7|11850.4|11849.8|456
1599156900000|2020-09-03 18:15:00|11852|11851.4|11852.7|11852.1|11854.4|11853.8|11850.8|11850.2|361
1599157200000|2020-09-03 18:20:00|11852.8|11852.2|11853.2|11852.6|11854.3|11853.7|11852.3|11851.7|397
1599157500000|2020-09-03 18:25:00|11853.1|11852.5|11853.2|11852.6|11855.6|11855|11851.3|11850.7|377
1599157800000|2020-09-03 18:30:00|11852.8|11852.2|11855.7|11855.1|11857.8|11857.2|11852.7|11852|571
1599158100000|2020-09-03 18:35:00|11855.6|11855|11857.6|11857|11859.8|11859.2|11854.4|11853.8|540
1599158400000|2020-09-03 18:40:00|11857.5|11856.9|11853.6|11853|11857.5|11856.9|11853.2|11852.3|397
1599158700000|2020-09-03 18:45:00|11853.5|11852.9|11854.7|11854.1|11855.7|11855.1|11853.5|11852.9|292
1599159000000|2020-09-03 18:50:00|11854.9|11854|11857.7|11857.1|11858.5|11857.6|11854.9|11854|375
1599159300000|2020-09-03 18:55:00|11857.8|11857.2|11857|11856.4|11859.6|11858.9|11855.2|11854.6|516
1599159600000|2020-09-03 19:00:00|11857.1|11856.5|11857.8|11856.9|11859.5|11858.9|11856|11855.4|592
1599159900000|2020-09-03 19:05:00|11857.9|11857|11861.8|11861.2|11865.1|11864.4|11856.7|11856|660
1599160200000|2020-09-03 19:10:00|11861.7|11861.1|11857.1|11856.5|11861.9|11861.2|11855.5|11854.9|569
1599160500000|2020-09-03 19:15:00|11857|11856.4|11853.4|11852.8|11857|11856.4|11853.4|11852.8|566
1599160800000|2020-09-03 19:20:00|11853.2|11852.6|11851.7|11851.1|11854.6|11854|11851.5|11850.9|496
1599161100000|2020-09-03 19:25:00|11851.6|11851|11849.6|11849|11853|11852.2|11849.6|11849|567
1599161400000|2020-09-03 19:30:00|11849.7|11849.1|11849.3|11848.4|11851.4|11850.6|11848.2|11847.3|573
1599161700000|2020-09-03 19:35:00|11849.2|11848.3|11850.3|11849.7|11852|11851.2|11848.9|11848.2|566
1599162000000|2020-09-03 19:40:00|11850.4|11849.8|11854.9|11854.3|11855.1|11854.4|11849.6|11849|629
1599162300000|2020-09-03 19:45:00|11855|11854.4|11852.6|11852|11855.1|11854.5|11851|11850.1|605
1599162600000|2020-09-03 19:50:00|11852.4|11851.8|11853.7|11853.1|11855|11854.3|11851.6|11850.9|535
1599162900000|2020-09-03 19:55:00|11853.9|11853.3|11856.7|11856.1|11858.2|11857.5|11853.3|11852.7|597
1599163200000|2020-09-03 20:00:00|11856.5|11855.9|11859.2|11858.6|11859.6|11858.9|11856|11855.3|441
1599163500000|2020-09-03 20:05:00|11859.1|11858.5|11857.3|11856.4|11859.5|11858.8|11856.7|11855.9|244
1599163800000|2020-09-03 20:10:00|11857.4|11856.5|11854.6|11853.7|11857.4|11856.5|11854.5|11853.6|402
1599164100000|2020-09-03 20:15:00|11854.7|11853.8|11854.1|11853.2|11855.3|11854.5|11853.9|11853.1|240
1599164400000|2020-09-03 20:20:00|11854.2|11853.3|11856.1|11855.2|11857.5|11856.6|11853.8|11852.9|168
1599164700000|2020-09-03 20:25:00|11856.2|11855.3|11856.5|11855.6|11856.7|11855.8|11855.7|11855|146
1599165000000|2020-09-03 20:30:00|11856.4|11855.5|11855.7|11855.1|11856.9|11856|11855.6|11854.9|108
1599165300000|2020-09-03 20:35:00|11855.8|11855.2|11853.5|11852.6|11856.1|11855.3|11853.2|11852.4|204
1599165600000|2020-09-03 20:40:00|11853.4|11852.5|11852.9|11852|11853.5|11852.7|11852.1|11851.5|181
1599165900000|2020-09-03 20:45:00|11852.7|11851.8|11852.2|11851.3|11852.9|11852|11852|11851.1|141
1599166200000|2020-09-03 20:50:00|11852.3|11851.4|11852.9|11852|11853.1|11852.2|11852|11851.1|156
1599166500000|2020-09-03 20:55:00|11853|11852.1|11852|11851.1|11853.1|11852.2|11851.3|11850.2|333
1599166800000|2020-09-03 21:00:00|11851.9|11851|11852.8|11847.9|11855.5|11851.2|11851.2|11847.1|57
1599167100000|2020-09-03 21:05:00|11853.6|11848|11852.8|11848|11853.6|11850.1|11852|11847.4|159
1599167400000|2020-09-03 21:10:00|11852.6|11848.4|11852.1|11847.7|11853.4|11849.5|11851.3|11847|180
1599167700000|2020-09-03 21:15:00|11852.7|11847.8|11852.5|11848.8|11853.5|11849.8|11850.8|11847.5|139
1599168000000|2020-09-03 21:20:00|11852.8|11848.7|11852.7|11849.1|11853.4|11850.7|11851.6|11847.8|239
1599168300000|2020-09-03 21:25:00|11852.3|11849.3|11852.9|11849.4|11853.2|11850|11851.3|11849.1|137
1599168600000|2020-09-03 21:30:00|11853|11849.5|11852.6|11848.8|11853.6|11849.9|11852.4|11847.2|308
1599168900000|2020-09-03 21:35:00|11852.5|11849.1|11851.9|11846.7|11853.3|11849.3|11851.4|11845.4|275
1599169200000|2020-09-03 21:40:00|11851.8|11846.6|11853.2|11850.1|11854.4|11850.3|11850.4|11846.1|541
1599169500000|2020-09-03 21:45:00|11853.7|11850|11852.9|11849.6|11854.1|11850.4|11850.5|11846.3|596
1599169800000|2020-09-03 21:50:00|11852.8|11850|11853|11849.8|11853.3|11850.5|11852.4|11849.2|224
1599170100000|2020-09-03 21:55:00|11852.7|11849.7|11852.6|11849.9|11853.1|11850.6|11851.9|11848.9|180
1599170400000|2020-09-03 22:00:00|11852.3|11848.9|11850|11848.5|11853|11850.8|11849.7|11847.3|692
1599170700000|2020-09-03 22:05:00|11850.1|11848.6|11850.3|11849.4|11851.4|11850.3|11849.7|11848.6|242
1599171000000|2020-09-03 22:10:00|11850.4|11849.2|11848.2|11847.3|11850.7|11849.6|11848.2|11847.2|300
1599171300000|2020-09-03 22:15:00|11848.6|11847.2|11846.9|11846|11849.1|11847.8|11846.9|11846|314
1599171600000|2020-09-03 22:20:00|11847.3|11846.2|11847.6|11846.7|11849.3|11847|11847|11846.1|222
1599171900000|2020-09-03 22:25:00|11847.5|11846.6|11847.2|11846.3|11848.3|11846.8|11846.5|11845.6|220
1599172200000|2020-09-03 22:30:00|11847.3|11846.2|11848.3|11847.4|11848.4|11847.6|11847|11846.1|134
1599172500000|2020-09-03 22:35:00|11848.4|11847.5|11847.3|11846.4|11849|11848.1|11847.1|11846.2|117
1599172800000|2020-09-03 22:40:00|11847.2|11846.3|11846.2|11845|11847.3|11846.4|11845|11844.1|304
1599173100000|2020-09-03 22:45:00|11846.1|11844.9|11846.1|11845.2|11846.4|11845.5|11845.5|11844.6|183
1599173400000|2020-09-03 22:50:00|11846.2|11845.3|11845.9|11845|11846.2|11845.3|11845.4|11844.5|170
1599173700000|2020-09-03 22:55:00|11846|11845.1|11846.8|11845.9|11847.2|11846.2|11845.5|11844.6|175
1599174000000|2020-09-03 23:00:00|11846.7|11845.8|11848.6|11847.7|11849.1|11848.2|11846.7|11845.8|195
1599174300000|2020-09-03 23:05:00|11848.5|11847.6|11850.3|11849.4|11851.3|11850.4|11848.5|11847.6|221
1599174600000|2020-09-03 23:10:00|11850.2|11849.3|11845.3|11844.4|11850.6|11849.7|11845.1|11844.2|300
1599174900000|2020-09-03 23:15:00|11845.2|11844.3|11843.3|11842.4|11845.7|11844.8|11842.9|11842|227
1599175200000|2020-09-03 23:20:00|11843.4|11842.5|11844|11843.1|11844.1|11843.2|11841.8|11840.9|245
1599175500000|2020-09-03 23:25:00|11844.1|11843.2|11844.8|11843.9|11846.4|11845.5|11844.1|11843.2|147
1599175800000|2020-09-03 23:30:00|11845|11844.1|11842.1|11841.2|11845|11844.1|11841.8|11840.9|380
1599176100000|2020-09-03 23:35:00|11842.2|11841.3|11842.3|11841.4|11843.1|11842.2|11841.7|11840.8|203
1599176400000|2020-09-03 23:40:00|11842.2|11841.3|11843.1|11842.2|11843.1|11842.2|11841.7|11840.8|161
1599176700000|2020-09-03 23:45:00|11843|11842.1|11840.8|11839.9|11843.1|11842.2|11839.8|11839.2|301
1599177000000|2020-09-03 23:50:00|11840.7|11839.8|11839.5|11838.9|11841|11840.2|11839.5|11838.9|189
1599177300000|2020-09-03 23:55:00|11839.6|11838.7|11841.9|11841|11842|11841.1|11839.3|11838.6|200
1599177600000|2020-09-04 00:00:00|11842.1|11841.2|11845.6|11845|11846.1|11845.4|11842.1|11841.2|469
1599177900000|2020-09-04 00:05:00|11845.7|11845.1|11847.5|11846.6|11847.9|11847.1|11845|11844.3|411
1599178200000|2020-09-04 00:10:00|11847.4|11846.5|11848.2|11847.3|11849.2|11848.4|11846.1|11845.3|359
1599178500000|2020-09-04 00:15:00|11848|11847.1|11850.5|11849.6|11850.7|11850|11847.4|11846.6|342
1599178800000|2020-09-04 00:20:00|11850.4|11849.5|11849.2|11848.3|11850.9|11850|11847.1|11846.3|308
1599179100000|2020-09-04 00:25:00|11849.1|11848.5|11847.6|11847|11850|11849.3|11847.5|11846.6|439
1599179400000|2020-09-04 00:30:00|11847.7|11847.1|11849.8|11848.9|11849.9|11849.3|11847.4|11846.5|326
1599179700000|2020-09-04 00:35:00|11849.9|11849|11852|11851.1|11852.1|11851.4|11848.5|11847.7|381
1599180000000|2020-09-04 00:40:00|11852.1|11851.2|11854.3|11853.7|11854.6|11853.8|11851.2|11850.4|490
1599180300000|2020-09-04 00:45:00|11854.5|11853.6|11855.3|11854.4|11857|11856.2|11853.4|11852.8|495
1599180600000|2020-09-04 00:50:00|11855.4|11854.5|11856.9|11856|11857.5|11856.9|11854.3|11853.6|544
1599180900000|2020-09-04 00:55:00|11857|11856.1|11853.2|11852.3|11858.4|11857.6|11853|11852.1|469
1599181200000|2020-09-04 01:00:00|11853.1|11852.2|11857.5|11856.9|11858|11857.3|11853.1|11852.2|630
1599181500000|2020-09-04 01:05:00|11857.4|11856.5|11855.7|11854.8|11858.6|11857.9|11855.3|11854.7|459
1599181800000|2020-09-04 01:10:00|11855.8|11854.9|11852.8|11851.9|11856.2|11855.4|11851.6|11850.8|454
1599182100000|2020-09-04 01:15:00|11852.9|11852|11850.5|11849.9|11854.1|11853.2|11850.4|11849.7|451
1599182400000|2020-09-04 01:20:00|11850.7|11849.8|11851.9|11851|11853.1|11852.3|11849|11848.3|522
1599182700000|2020-09-04 01:25:00|11851.7|11851.1|11852.1|11851.5|11854.6|11853.7|11851.2|11850.5|296
1599183000000|2020-09-04 01:30:00|11852.2|11851.3|11850.3|11849.4|11852.7|11851.8|11846.4|11845.7|513
1599183300000|2020-09-04 01:35:00|11850.2|11849.6|11851.3|11850.7|11853.6|11852.7|11849.7|11848.9|474
1599183600000|2020-09-04 01:40:00|11851.1|11850.4|11851.4|11850.5|11852.2|11851.3|11849.8|11849.1|329
1599183900000|2020-09-04 01:45:00|11851.6|11850.7|11853.2|11852.3|11853.2|11852.4|11850.5|11849.8|362
1599184200000|2020-09-04 01:50:00|11853.1|11852.2|11854.1|11853.2|11854.7|11853.9|11851.8|11851|388
1599184500000|2020-09-04 01:55:00|11854|11853.1|11852.8|11852.2|11854.4|11853.7|11852.3|11851.4|300
1599184800000|2020-09-04 02:00:00|11852.9|11852.3|11851.5|11850.6|11853.3|11852.5|11849.7|11848.9|579
1599185100000|2020-09-04 02:05:00|11851.6|11850.9|11854|11853.1|11854.1|11853.4|11851.6|11850.9|313
1599185400000|2020-09-04 02:10:00|11854.1|11853.4|11855.8|11855.2|11856.2|11855.5|11852.9|11852.3|440
1599185700000|2020-09-04 02:15:00|11855.9|11855|11855.6|11855|11857.6|11856.9|11854.9|11854.2|502
1599186000000|2020-09-04 02:20:00|11855.7|11855.1|11852.8|11851.9|11856.3|11855.5|11852.4|11851.7|442
1599186300000|2020-09-04 02:25:00|11852.7|11851.8|11853.6|11853|11854.2|11853.5|11852.3|11851.4|382
1599186600000|2020-09-04 02:30:00|11853.7|11853.1|11852.1|11851.2|11854.1|11853.5|11851.4|11850.6|308
1599186900000|2020-09-04 02:35:00|11851.9|11851.3|11850.9|11850|11852.5|11851.7|11850.4|11849.8|227
1599187200000|2020-09-04 02:40:00|11851|11850.1|11850.3|11849.4|11851.3|11850.5|11849.1|11848.3|348
1599187500000|2020-09-04 02:45:00|11850.4|11849.5|11847.1|11846.5|11850.8|11849.9|11847.1|11846.3|243
1599187800000|2020-09-04 02:50:00|11847|11846.4|11846.3|11845.4|11847.6|11847|11846|11845.4|247
1599188100000|2020-09-04 02:55:00|11846.4|11845.5|11841.6|11841|11846.4|11845.7|11841.6|11840.7|362
1599188400000|2020-09-04 03:00:00|11841.5|11840.7|11843|11842.1|11844.1|11843.4|11841.1|11840.3|351
1599188700000|2020-09-04 03:05:00|11842.9|11842.3|11846.3|11845.7|11846.5|11845.9|11842.9|11842.3|327
1599189000000|2020-09-04 03:10:00|11846.2|11845.6|11846.8|11845.9|11847.2|11846.5|11845.7|11845|293
1599189300000|2020-09-04 03:15:00|11846.7|11846.1|11847|11846.1|11847.1|11846.5|11845.6|11844.8|251
1599189600000|2020-09-04 03:20:00|11846.9|11846|11848.2|11847.6|11849.1|11848.5|11846.9|11846|256
1599189900000|2020-09-04 03:25:00|11848.3|11847.7|11847.8|11847.2|11850.4|11849.7|11847.7|11846.9|201
1599190200000|2020-09-04 03:30:00|11847.9|11847.3|11846.7|11846.1|11848|11847.4|11846.5|11845.8|242
1599190500000|2020-09-04 03:35:00|11846.8|11845.9|11847|11846.1|11847.4|11846.7|11844.7|11844|217
1599190800000|2020-09-04 03:40:00|11847.1|11846.2|11846.2|11845.3|11847.5|11846.9|11846|11845.2|176
1599191100000|2020-09-04 03:45:00|11846.3|11845.4|11848.6|11847.7|11848.9|11848.1|11846.1|11845.2|205
1599191400000|2020-09-04 03:50:00|11848.7|11847.8|11847.8|11846.9|11848.8|11848|11847.3|11846.5|163
1599191700000|2020-09-04 03:55:00|11847.7|11846.8|11848.2|11847.6|11849.1|11848.4|11846.8|11846|202
1599192000000|2020-09-04 04:00:00|11848.3|11847.7|11847.5|11846.6|11848.3|11847.7|11845.2|11844.5|188
1599192300000|2020-09-04 04:05:00|11847.6|11846.7|11847.7|11847.1|11848.2|11847.5|11846.7|11846.1|208
1599192600000|2020-09-04 04:10:00|11847.8|11847.2|11849.7|11848.8|11849.9|11849.1|11847.4|11846.6|217
1599192900000|2020-09-04 04:15:00|11849.6|11848.7|11849.4|11848.5|11849.7|11848.8|11848.5|11847.7|174
1599193200000|2020-09-04 04:20:00|11849.2|11848.6|11850.9|11850.3|11851.1|11850.3|11849.2|11848.5|116
1599193500000|2020-09-04 04:25:00|11851|11850.4|11851.8|11851.2|11852.7|11852.1|11850.8|11850|298
1599193800000|2020-09-04 04:30:00|11851.9|11851.3|11851.6|11851|11853.9|11853.1|11851.6|11851|328
1599194100000|2020-09-04 04:35:00|11851.7|11851.1|11849.2|11848.3|11851.8|11851.1|11849|11848.3|306
1599194400000|2020-09-04 04:40:00|11849.3|11848.4|11848.9|11848.3|11850.6|11850|11848.9|11848.1|176
1599194700000|2020-09-04 04:45:00|11849|11848.4|11848.9|11848|11850.4|11849.6|11848.8|11848|309
1599195000000|2020-09-04 04:50:00|11848.8|11848.2|11851.8|11851.2|11851.9|11851.2|11848.8|11848.1|297
1599195300000|2020-09-04 04:55:00|11851.9|11851|11852.1|11851.5|11852.6|11852|11850.2|11849.6|220
1599195600000|2020-09-04 05:00:00|11852|11851.4|11849.7|11849.1|11852.3|11851.6|11849.5|11848.8|239
1599195900000|2020-09-04 05:05:00|11849.8|11849.2|11849.1|11848.5|11850.8|11850.1|11848.6|11847.9|212
1599196200000|2020-09-04 05:10:00|11848.8|11848.2|11851.1|11850.5|11851.5|11850.8|11848.7|11847.9|224
1599196500000|2020-09-04 05:15:00|11851|11850.4|11848.8|11847.9|11851.1|11850.5|11848.6|11847.9|169
1599196800000|2020-09-04 05:20:00|11848.9|11848|11850.6|11849.7|11851.4|11850.6|11848.7|11848|251
1599197100000|2020-09-04 05:25:00|11850.5|11849.6|11847.3|11846.4|11850.7|11849.9|11847|11846.2|206
1599197400000|2020-09-04 05:30:00|11847.1|11846.5|11845.8|11845.2|11847.3|11846.6|11845.7|11845|270
1599197700000|2020-09-04 05:35:00|11845.7|11845.1|11849.3|11848.7|11849.9|11849.1|11844.6|11844|362
1599198000000|2020-09-04 05:40:00|11849.2|11848.6|11849|11848.1|11850.2|11849.5|11848.6|11847.9|285
1599198300000|2020-09-04 05:45:00|11848.9|11848.3|11847.8|11846.9|11850.3|11849.5|11847.5|11846.8|288
1599198600000|2020-09-04 05:50:00|11847.5|11847|11848.8|11847.9|11848.8|11848.1|11847.1|11846.4|251
1599198900000|2020-09-04 05:55:00|11848.7|11848.1|11852.7|11851.8|11853.2|11852.1|11848.3|11847.5|396
1599199200000|2020-09-04 06:00:00|11852.4|11851.5|11851.9|11851.3|11853.4|11852.5|11848.2|11847.5|693
1599199500000|2020-09-04 06:05:00|11851.8|11851.2|11850.7|11850.1|11853.2|11852.5|11849.1|11848.4|737
1599199800000|2020-09-04 06:10:00|11850.8|11850.2|11848.1|11847.2|11851.2|11850.6|11846.6|11846|518
1599200100000|2020-09-04 06:15:00|11848.2|11847.3|11843.7|11843.1|11848.9|11848.2|11843.7|11843|503
1599200400000|2020-09-04 06:20:00|11843.6|11843|11842.3|11841.7|11843.9|11843.1|11841.2|11840.6|417
1599200700000|2020-09-04 06:25:00|11842.6|11842|11843.3|11842.7|11843.7|11843|11840.7|11840.1|400
1599201000000|2020-09-04 06:30:00|11843.5|11842.9|11840.7|11839.8|11843.9|11843.3|11837.9|11837.3|604
1599201300000|2020-09-04 06:35:00|11840.5|11839.9|11843.4|11842.8|11844.2|11843.5|11840.5|11839.8|675
1599201600000|2020-09-04 06:40:00|11843.5|11842.9|11841.1|11840.2|11843.8|11843.2|11840.4|11839.8|339
1599201900000|2020-09-04 06:45:00|11841.2|11840.3|11839.7|11839.1|11843|11842.4|11839.2|11838.5|422
1599202200000|2020-09-04 06:50:00|11839.8|11839.2|11841.3|11840.7|11842.9|11842.3|11838.8|11838|595
1599202500000|2020-09-04 06:55:00|11841.4|11840.8|11837.2|11836.3|11843|11842.4|11835.1|11834.5|584
1599202800000|2020-09-04 07:00:00|11837.3|11836.4|11836.7|11836.1|11838.5|11837.9|11833.7|11833.1|855
1599203100000|2020-09-04 07:05:00|11836.9|11836|11836.7|11835.8|11838.9|11838.3|11834.7|11834|640
1599203400000|2020-09-04 07:10:00|11836.8|11836.2|11840.8|11840.2|11843|11842.2|11836.6|11835.9|802
1599203700000|2020-09-04 07:15:00|11840.9|11840.3|11844.8|11843.9|11845.8|11845.2|11840.3|11839.6|716
1599204000000|2020-09-04 07:20:00|11844.7|11844.1|11846.5|11845.6|11846.5|11845.7|11842.1|11841.5|645
1599204300000|2020-09-04 07:25:00|11846.4|11845.5|11842.5|11841.6|11847.9|11847.2|11842.2|11841.6|664
1599204600000|2020-09-04 07:30:00|11842.4|11841.5|11846.9|11846|11854.6|11853.7|11842.3|11841.5|865
1599204900000|2020-09-04 07:35:00|11847|11846.1|11842.2|11841.6|11850.9|11850.3|11841.9|11841|753
1599205200000|2020-09-04 07:40:00|11842.3|11841.7|11838.7|11837.8|11843.9|11843|11837.1|11836.5|795
1599205500000|2020-09-04 07:45:00|11838.6|11838|11844.8|11843.9|11845.5|11844.7|11838.5|11837.6|813
1599205800000|2020-09-04 07:50:00|11844.9|11844|11847.2|11846.6|11848.6|11848|11843.1|11842.3|761
1599206100000|2020-09-04 07:55:00|11847.4|11846.5|11840.7|11839.8|11848.3|11847.6|11840.6|11839.8|666
1599206400000|2020-09-04 08:00:00|11840.6|11839.7|11841.6|11841|11842.9|11842.1|11839|11838.4|738
1599206700000|2020-09-04 08:05:00|11841.5|11840.9|11841.6|11840.7|11844|11843.3|11839.7|11839|616
1599207000000|2020-09-04 08:10:00|11841.7|11840.8|11845.1|11844.5|11845.4|11844.6|11840.6|11839.9|576
1599207300000|2020-09-04 08:15:00|11845.2|11844.6|11847.9|11847|11850.9|11850.2|11843.7|11843|743
1599207600000|2020-09-04 08:20:00|11848|11847.1|11844.5|11843.9|11848|11847.1|11844.1|11843.4|453
1599207900000|2020-09-04 08:25:00|11844.4|11843.8|11843.5|11842.6|11846.3|11845.6|11841.5|11840.8|436
1599208200000|2020-09-04 08:30:00|11843|11842.1|11841.1|11840.2|11843.4|11842.8|11839.7|11838.9|542
1599208500000|2020-09-04 08:35:00|11841.2|11840.3|11848.9|11848|11849.8|11849.2|11841|11840.2|665
1599208800000|2020-09-04 08:40:00|11848.8|11847.9|11853.9|11853|11854.2|11853.6|11848.4|11847.5|640
1599209100000|2020-09-04 08:45:00|11853.8|11852.9|11854.6|11854|11855.2|11854.5|11853.4|11852.8|586
1599209400000|2020-09-04 08:50:00|11854.5|11853.9|11864.4|11863.5|11865.9|11865|11854.4|11853.6|626
1599209700000|2020-09-04 08:55:00|11864.3|11863.4|11859.5|11858.9|11864.8|11863.9|11858|11857.4|684
1599210000000|2020-09-04 09:00:00|11859.4|11858.8|11860.5|11859.9|11863.3|11862.6|11858.5|11857.8|557
1599210300000|2020-09-04 09:05:00|11860.6|11860|11858.9|11858|11862.9|11862.2|11857.1|11856.4|480
1599210600000|2020-09-04 09:10:00|11858.8|11858.2|11857.5|11856.9|11861.5|11860.8|11856.4|11855.8|492
1599210900000|2020-09-04 09:15:00|11857.2|11856.6|11855.1|11854.5|11858.7|11858|11853.5|11852.9|590
1599211200000|2020-09-04 09:20:00|11855.2|11854.6|11855.4|11854.5|11860.3|11859.6|11854.1|11853.4|624
1599211500000|2020-09-04 09:25:00|11855.2|11854.6|11854|11853.4|11855.5|11854.9|11850.8|11850.2|586
1599211800000|2020-09-04 09:30:00|11853.7|11853.1|11850.4|11849.8|11854.5|11853.8|11849.5|11848.9|559
1599212100000|2020-09-04 09:35:00|11850.2|11849.6|11847.4|11846.8|11850.2|11849.6|11845.5|11844.9|547
1599212400000|2020-09-04 09:40:00|11847.3|11846.7|11847.8|11846.9|11847.9|11847.3|11845|11844.4|459
1599212700000|2020-09-04 09:45:00|11847.9|11847|11853.3|11852.7|11853.4|11852.8|11847.3|11846.6|379
1599213000000|2020-09-04 09:50:00|11853.2|11852.6|11848.9|11848.3|11853.3|11852.7|11848.6|11848|433
1599213300000|2020-09-04 09:55:00|11848.8|11848.2|11852.9|11852.3|11853.7|11853.1|11847.1|11846.3|519
1599213600000|2020-09-04 10:00:00|11852.6|11852|11851.3|11850.7|11854.4|11853.7|11847.6|11846.8|563
1599213900000|2020-09-04 10:05:00|11851.4|11850.8|11857|11856.4|11857.8|11857.2|11850.8|11850.2|508
1599214200000|2020-09-04 10:10:00|11857.1|11856.5|11856.4|11855.8|11859.6|11858.8|11855.3|11854.7|572
1599214500000|2020-09-04 10:15:00|11856.3|11855.7|11851.4|11850.8|11856.7|11856|11847.6|11846.9|611
1599214800000|2020-09-04 10:20:00|11851.2|11850.6|11848.2|11847.3|11854.7|11854|11847.9|11847|517
1599215100000|2020-09-04 10:25:00|11848.3|11847.4|11849.6|11849|11852.6|11852|11847.3|11846.5|484
1599215400000|2020-09-04 10:30:00|11849.5|11848.9|11847.6|11847|11850.1|11849.2|11847.3|11846.7|479
1599215700000|2020-09-04 10:35:00|11847.5|11846.9|11849|11848.1|11850.5|11849.8|11847.4|11846.7|470
1599216000000|2020-09-04 10:40:00|11849.1|11848.2|11846|11845.1|11849.8|11849|11844.7|11844|542
1599216300000|2020-09-04 10:45:00|11845.7|11844.8|11847.8|11846.9|11847.9|11847|11842.7|11842|599
1599216600000|2020-09-04 10:50:00|11847.9|11847|11848.7|11848.1|11850.8|11850.1|11845.9|11845|553
1599216900000|2020-09-04 10:55:00|11848.9|11848.3|11847.6|11847|11850.7|11850.1|11847.4|11846.8|450
1599217200000|2020-09-04 11:00:00|11847.7|11846.8|11849.8|11849.2|11850.4|11849.8|11844.7|11843.9|665
1599217500000|2020-09-04 11:05:00|11849.9|11849.3|11851.9|11851|11853.5|11852.8|11849.8|11849|568
1599217800000|2020-09-04 11:10:00|11852.1|11851.2|11847.1|11846.5|11853.5|11852.7|11846.9|11846.3|629
1599218100000|2020-09-04 11:15:00|11847|11846.4|11850.1|11849.2|11850.5|11849.6|11846.9|11846|681
1599218400000|2020-09-04 11:20:00|11850.2|11849.3|11854.6|11853.7|11855.1|11854.3|11849.6|11849|539
1599218700000|2020-09-04 11:25:00|11854.5|11853.6|11851.1|11850.5|11855.6|11854.7|11850.1|11849.5|615
1599219000000|2020-09-04 11:30:00|11850.9|11850.3|11845|11844.4|11851.4|11850.8|11844.7|11844.1|529
1599219300000|2020-09-04 11:35:00|11845.2|11844.6|11844.4|11843.5|11848.8|11847.9|11844.2|11843.5|459
1599219600000|2020-09-04 11:40:00|11844.7|11843.8|11843.2|11842.3|11845.9|11845.3|11840.1|11839.5|618
1599219900000|2020-09-04 11:45:00|11843.1|11842.2|11846.8|11846.2|11847|11846.3|11841.2|11840.5|576
1599220200000|2020-09-04 11:50:00|11846.9|11846.3|11848.9|11848.3|11850.5|11849.8|11846.5|11845.8|653
1599220500000|2020-09-04 11:55:00|11849.1|11848.5|11843.6|11843|11853.2|11852.6|11843.5|11842.9|750
1599220800000|2020-09-04 12:00:00|11843.7|11843.1|11843.8|11843.2|11845.2|11844.4|11840.8|11840.2|690
1599221100000|2020-09-04 12:05:00|11843.5|11842.9|11842.4|11841.8|11846.1|11845.4|11840.3|11839.6|656
1599221400000|2020-09-04 12:10:00|11842.5|11841.9|11842.1|11841.2|11844.3|11843.6|11841.1|11840.5|667
1599221700000|2020-09-04 12:15:00|11842|11841.4|11839.5|11838.9|11844.1|11843.5|11839.4|11838.8|594
1599222000000|2020-09-04 12:20:00|11839.4|11838.8|11845.8|11844.9|11849.4|11848.6|11838.5|11837.9|661
1599222300000|2020-09-04 12:25:00|11845.5|11844.6|11847.9|11845.7|11854|11853.1|11844.9|11841.8|907
1599222600000|2020-09-04 12:30:00|11848|11845|11845.9|11845|11855.3|11854.1|11827.2|11824.6|2235
1599222900000|2020-09-04 12:35:00|11845.7|11844.8|11819.1|11818.2|11845.8|11844.9|11817.6|11816.7|1516
1599223200000|2020-09-04 12:40:00|11819|11818.1|11834.4|11833.5|11834.7|11833.9|11814.6|11813.7|1396
1599223500000|2020-09-04 12:45:00|11834.1|11833.2|11833.9|11833|11839.4|11838.5|11831.4|11830.6|1124
1599223800000|2020-09-04 12:50:00|11833.8|11832.9|11815.4|11814.5|11834.7|11833.8|11815.4|11814.5|1091
1599224100000|2020-09-04 12:55:00|11815.2|11814.3|11812.1|11811.2|11817.4|11816.8|11802.2|11801.6|1420
1599224400000|2020-09-04 13:00:00|11811.9|11811|11812.2|11811.6|11814.6|11813.7|11802.3|11801.4|1417
1599224700000|2020-09-04 13:05:00|11812|11811.4|11809.7|11808.8|11814.8|11814|11806.6|11806|1147
1599225000000|2020-09-04 13:10:00|11809.8|11808.9|11810|11809.1|11813.5|11812.7|11805.9|11805|1073
1599225300000|2020-09-04 13:15:00|11809.8|11808.9|11807.6|11806.7|11811.7|11810.8|11804.6|11804|1012
1599225600000|2020-09-04 13:20:00|11807.5|11806.6|11808.5|11807.6|11812.1|11811.3|11805.4|11804.6|822
1599225900000|2020-09-04 13:25:00|11808.3|11807.4|11802.9|11802|11808.7|11808.1|11801|11800.2|942
1599226200000|2020-09-04 13:30:00|11802.8|11801.9|11812.8|11812.2|11814.2|11813.6|11800.9|11800.3|1203
1599226500000|2020-09-04 13:35:00|11813.1|11812.5|11802|11801.1|11813.2|11812.5|11796.9|11796.2|1098
1599226800000|2020-09-04 13:40:00|11802.1|11801.5|11803.2|11802.6|11806.8|11806|11800.1|11799.2|1154
1599227100000|2020-09-04 13:45:00|11803.3|11802.7|11798.5|11797.6|11805.3|11804.7|11794.7|11794.1|1169
1599227400000|2020-09-04 13:50:00|11798.6|11797.7|11793.6|11793|11802.3|11801.4|11790.6|11790|1135
1599227700000|2020-09-04 13:55:00|11793.7|11793.1|11799.2|11798.6|11800.2|11799.3|11793.6|11793|905
1599228000000|2020-09-04 14:00:00|11799.4|11798.5|11793.4|11792.8|11800.2|11799.5|11792.3|11791.7|990
1599228300000|2020-09-04 14:05:00|11793.5|11792.5|11797.1|11796.2|11797.4|11796.8|11786.6|11785.7|1248
1599228600000|2020-09-04 14:10:00|11797|11796.4|11791.6|11791|11799.1|11798.2|11790.8|11790.1|956
1599228900000|2020-09-04 14:15:00|11791.5|11790.9|11791.1|11790.5|11793.2|11792.4|11788.3|11787.7|920
1599229200000|2020-09-04 14:20:00|11791.2|11790.6|11802|11801.1|11805.4|11804.8|11791.2|11790.6|1238
1599229500000|2020-09-04 14:25:00|11802.1|11801.2|11798.3|11797.7|11807.1|11806.4|11796.6|11795.7|1216
1599229800000|2020-09-04 14:30:00|11798.6|11798|11803.1|11802.2|11805.7|11805|11798.6|11797.9|1353
1599230100000|2020-09-04 14:35:00|11803|11802.1|11800|11799.4|11804.6|11803.7|11791.9|11791|1277
1599230400000|2020-09-04 14:40:00|11799.9|11799.3|11794.3|11793.4|11801.2|11800.6|11793.2|11792.3|1283
1599230700000|2020-09-04 14:45:00|11794.4|11793.5|11798.3|11797.4|11801.1|11800.3|11794.4|11793.5|1278
1599231000000|2020-09-04 14:50:00|11798.2|11797.3|11795.3|11794.4|11803.2|11802.3|11794.5|11793.9|1301
1599231300000|2020-09-04 14:55:00|11795.2|11794.3|11797.6|11797|11800|11799.2|11793.5|11792.8|1282
1599231600000|2020-09-04 15:00:00|11797.7|11797.1|11788.6|11788|11800.4|11799.6|11787.6|11787|1092
1599231900000|2020-09-04 15:05:00|11788.7|11787.8|11782|11781.4|11789.2|11788.4|11781.2|11780.5|939
1599232200000|2020-09-04 15:10:00|11782.1|11781.2|11792.6|11791.7|11793.1|11792.5|11781.3|11780.7|961
1599232500000|2020-09-04 15:15:00|11792.2|11791.6|11794.2|11793.6|11796.1|11795.2|11791.4|11790.6|948
1599232800000|2020-09-04 15:20:00|11794.3|11793.7|11795.6|11795|11798.1|11797.3|11792.1|11791.5|942
1599233100000|2020-09-04 15:25:00|11795.7|11795.1|11795.3|11794.7|11796.6|11796|11793.2|11792.4|818
1599233400000|2020-09-04 15:30:00|11795.2|11794.6|11800|11799.1|11800.5|11799.8|11793.5|11792.8|992
1599233700000|2020-09-04 15:35:00|11800.2|11799.3|11806.6|11805.7|11808.7|11808|11799.4|11798.7|1087
1599234000000|2020-09-04 15:40:00|11806.7|11805.8|11809.7|11809.1|11814.7|11814.1|11805.4|11804.6|968
1599234300000|2020-09-04 15:45:00|11809.8|11809.2|11811.3|11810.4|11813.7|11812.8|11809.3|11808.5|894
1599234600000|2020-09-04 15:50:00|11811|11810.3|11808.3|11807.7|11813.4|11812.8|11806.9|11806|840
1599234900000|2020-09-04 15:55:00|11807.9|11807.3|11820.4|11819.8|11821.8|11821.2|11807.8|11807.2|923
1599235200000|2020-09-04 16:00:00|11820.6|11820|11822|11821.1|11824.4|11823.8|11816.7|11816|1023
1599235500000|2020-09-04 16:05:00|11822.1|11821.2|11817.7|11817.1|11822.8|11822.2|11816.6|11816|869
1599235800000|2020-09-04 16:10:00|11817.9|11817|11819.9|11819.3|11820.3|11819.7|11816.5|11815.8|708
1599236100000|2020-09-04 16:15:00|11820|11819.4|11823.8|11822.9|11829.6|11828.5|11817.8|11817.1|770
1599236400000|2020-09-04 16:20:00|11823.9|11823|11829.4|11828.8|11834.7|11833.8|11823.8|11822.9|918
1599236700000|2020-09-04 16:25:00|11828.9|11828.3|11830.6|11830|11831.4|11830.8|11827.3|11826.7|896
1599237000000|2020-09-04 16:30:00|11830.4|11829.8|11830|11829.4|11834|11833.2|11828.7|11828.1|679
1599237300000|2020-09-04 16:35:00|11830.1|11829.5|11831.4|11830.8|11832.9|11832.2|11829.2|11828.5|629
1599237600000|2020-09-04 16:40:00|11831.5|11830.6|11832.3|11831.4|11834.9|11834.3|11831.2|11830.4|742
1599237900000|2020-09-04 16:45:00|11832.2|11831.6|11827.7|11826.8|11834.4|11833.7|11827.4|11826.7|745
1599238200000|2020-09-04 16:50:00|11827.8|11827.2|11833.7|11832.8|11835.2|11834.6|11827.8|11827|702
1599238500000|2020-09-04 16:55:00|11833.9|11833|11835.6|11834.7|11837|11836.1|11833.5|11832.7|667
1599238800000|2020-09-04 17:00:00|11835.7|11834.8|11834.3|11833.4|11836.1|11835.4|11832.6|11831.7|624
1599239100000|2020-09-04 17:05:00|11834.2|11833.7|11836.2|11835.6|11837.9|11837.3|11833.9|11833.3|501
1599239400000|2020-09-04 17:10:00|11836.3|11835.4|11837.6|11837|11841|11840.4|11836.1|11835.4|570
1599239700000|2020-09-04 17:15:00|11837.7|11837.1|11841|11840.4|11842.1|11841.5|11836.8|11836|582
1599240000000|2020-09-04 17:20:00|11840.9|11840.3|11843.7|11843.1|11844.7|11843.9|11840.8|11840.2|659
1599240300000|2020-09-04 17:25:00|11843.6|11843|11840.8|11840.2|11844.1|11843.4|11839.3|11838.7|654
1599240600000|2020-09-04 17:30:00|11840.7|11840.1|11844.6|11843.7|11846.1|11845.3|11839.9|11839.3|576
1599240900000|2020-09-04 17:35:00|11844.5|11843.6|11847|11846.4|11848|11847.4|11843.4|11842.6|592
1599241200000|2020-09-04 17:40:00|11847.1|11846.5|11846.6|11845.7|11848.1|11847.4|11845.7|11844.8|487
1599241500000|2020-09-04 17:45:00|11846.5|11845.6|11845.2|11844.6|11847.3|11846.7|11844.2|11843.6|433
1599241800000|2020-09-04 17:50:00|11845|11844.4|11845.1|11844.5|11846.1|11845.5|11844.4|11843.8|401
1599242100000|2020-09-04 17:55:00|11845.2|11844.6|11844.3|11843.7|11845.5|11844.9|11843.4|11842.7|406
1599242400000|2020-09-04 18:00:00|11843.9|11843.3|11845.3|11844.7|11847.3|11846.7|11843.2|11842.6|507
1599242700000|2020-09-04 18:05:00|11845.4|11844.8|11846.8|11846.2|11847.5|11846.9|11845.4|11844.7|489
1599243000000|2020-09-04 18:10:00|11846.6|11846|11844.7|11844.1|11847.1|11846.4|11844.4|11843.8|384
1599243300000|2020-09-04 18:15:00|11844.8|11844.2|11843.5|11842.9|11849.6|11848.9|11843.5|11842.9|633
1599243600000|2020-09-04 18:20:00|11843.7|11843.1|11843.7|11843.1|11844.9|11844.3|11840.6|11840|562
1599243900000|2020-09-04 18:25:00|11843.6|11843|11846.3|11845.7|11847.1|11846.5|11843.6|11843|434
1599244200000|2020-09-04 18:30:00|11846.5|11845.9|11846.6|11846|11847.9|11847.2|11845.3|11844.7|519
1599244500000|2020-09-04 18:35:00|11846.8|11846.2|11849.4|11848.8|11850.4|11849.8|11846.7|11846.1|456
1599244800000|2020-09-04 18:40:00|11849.3|11848.7|11850.5|11849.9|11852.5|11851.9|11848.2|11847.6|506
1599245100000|2020-09-04 18:45:00|11850.7|11850.1|11852|11851.4|11853.6|11853|11849.9|11849.3|475
1599245400000|2020-09-04 18:50:00|11851.9|11851.3|11853.7|11853.1|11854.3|11853.6|11849.2|11848.5|546
1599245700000|2020-09-04 18:55:00|11854.1|11853.5|11852|11851.1|11855.3|11854.6|11849.7|11849.1|612
1599246000000|2020-09-04 19:00:00|11852.1|11851.5|11851.2|11850.6|11852.3|11851.6|11849.3|11848.6|606
1599246300000|2020-09-04 19:05:00|11851.1|11850.5|11852.3|11851.4|11853.4|11852.7|11849.9|11849.3|534
1599246600000|2020-09-04 19:10:00|11852|11851.6|11847.2|11846.6|11852.5|11851.6|11845.3|11844.6|455
1599246900000|2020-09-04 19:15:00|11847.3|11846.7|11849.8|11848.9|11851.9|11851.2|11847.2|11846.5|499
1599247200000|2020-09-04 19:20:00|11849.9|11849|11849.4|11848.5|11850.2|11849.3|11847.1|11846.2|370
1599247500000|2020-09-04 19:25:00|11849.3|11848.4|11846.1|11845.2|11850|11849.3|11846.1|11845.2|494
1599247800000|2020-09-04 19:30:00|11846|11845.1|11844.9|11844|11846.3|11845.4|11843.6|11842.8|532
1599248100000|2020-09-04 19:35:00|11845|11844.4|11846.9|11846|11848.1|11847.4|11843|11842.1|674
1599248400000|2020-09-04 19:40:00|11847|11846.1|11847.3|11846.4|11848.6|11847.8|11845.4|11844.8|616
1599248700000|2020-09-04 19:45:00|11847.2|11846.6|11846.8|11845.9|11849.8|11849|11846.5|11845.8|649
1599249000000|2020-09-04 19:50:00|11846.5|11846.1|11847.7|11846.8|11849|11848.3|11846.2|11845.5|745
1599249300000|2020-09-04 19:55:00|11847.6|11846.7|11843.3|11842.7|11847.6|11846.7|11842.7|11842|614
1599249600000|2020-09-04 20:00:00|11843.4|11842.5|11842.3|11841.4|11843.4|11842.5|11840.3|11839.4|376
1599249900000|2020-09-04 20:05:00|11842.4|11841.5|11842.3|11841.4|11844.4|11843.6|11841.9|11841|256
1599250200000|2020-09-04 20:10:00|11842.2|11841.3|11839.4|11838.5|11842.8|11841.9|11839.4|11838.5|308
1599250500000|2020-09-04 20:15:00|11839.5|11838.6|11839.9|11839|11840.8|11839.9|11838.8|11837.9|289
1599250800000|2020-09-04 20:20:00|11840|11839.1|11838.2|11837.3|11840|11839.1|11837.9|11837|167
1599251100000|2020-09-04 20:25:00|11838.3|11837.4|11838.3|11837.4|11840.5|11839.6|11837.6|11836.7|217
1599251400000|2020-09-04 20:30:00|11837.8|11836.9|11838.5|11837.6|11839.7|11838.8|11837.7|11836.8|256
1599251700000|2020-09-04 20:35:00|11838.4|11837.5|11838.1|11837.2|11839.1|11838.2|11837.7|11836.8|236
1599252000000|2020-09-04 20:40:00|11837.9|11837|11838.4|11837.5|11839.1|11838.2|11837|11836.1|198
1599252300000|2020-09-04 20:45:00|11838.5|11837.6|11840.9|11840|11841.2|11840.3|11838.3|11837.4|245
1599252600000|2020-09-04 20:50:00|11840.8|11839.9|11840.2|11839.3|11843.5|11841|11839.2|11836.3|314
1599252900000|2020-09-04 20:55:00|11840.3|11839.4|11841.1|11835.1|11843.4|11840.3|11837.7|11835.1|292
1599422400000|2020-09-06 20:00:00|11844.7|11837.7|11844.7|11837.7|11844.7|11837.7|11844.7|11837.7|1
1599426000000|2020-09-06 21:00:00|11855.5|11843.5|11850|11845.9|11855.5|11846.2|11847.7|11843.2|18
1599426300000|2020-09-06 21:05:00|11849.9|11845.5|11848.3|11842.9|11850.5|11846.2|11847.4|11842.7|170
1599426600000|2020-09-06 21:10:00|11848.4|11844.1|11846.3|11844.4|11850.3|11845.2|11846|11841.7|128
1599426900000|2020-09-06 21:15:00|11846.4|11844.5|11846.3|11844.4|11849.7|11845.4|11846.1|11840.9|109
1599427200000|2020-09-06 21:20:00|11846.4|11844.5|11847.1|11843.8|11848.7|11845|11845.6|11842|176
1599427500000|2020-09-06 21:25:00|11847|11843.5|11846.1|11844.6|11847.3|11844.8|11845.7|11842.6|113
1599427800000|2020-09-06 21:30:00|11845.9|11844.5|11845.3|11840.9|11848.4|11844.6|11845|11840.4|199
1599428100000|2020-09-06 21:35:00|11845.2|11840.8|11844.3|11839.6|11848.3|11843.1|11842.4|11836.4|259
1599428400000|2020-09-06 21:40:00|11844.5|11839.7|11843.7|11837.7|11846.2|11840.6|11838.9|11832.9|276
1599428700000|2020-09-06 21:45:00|11843.6|11837.6|11843.8|11837.8|11845.3|11839.3|11838.4|11832.4|303
1599429000000|2020-09-06 21:50:00|11842.6|11837.2|11844.1|11838.5|11845.2|11839.8|11841.8|11836.8|299
1599429300000|2020-09-06 21:55:00|11843.6|11838.8|11842.4|11838.1|11845.8|11839.8|11841.3|11836.6|283
1599429600000|2020-09-06 22:00:00|11842.6|11838.6|11839|11837.5|11845.4|11839.8|11838.3|11836.5|772
1599429900000|2020-09-06 22:05:00|11838.9|11837.4|11837.3|11836|11840|11838.9|11836.7|11835.1|707
1599430200000|2020-09-06 22:10:00|11837.5|11835.8|11840.2|11838.1|11841.8|11840.1|11837.5|11835.8|673
1599430500000|2020-09-06 22:15:00|11839.9|11838.3|11837.6|11836.4|11840.6|11839.1|11836.9|11835.9|656
1599430800000|2020-09-06 22:20:00|11837.4|11836.5|11840.3|11839.2|11840.7|11839.5|11836.8|11835.7|778
1599431100000|2020-09-06 22:25:00|11840.4|11839.1|11841.1|11840.2|11841.1|11840.2|11838.5|11837.2|557
1599431400000|2020-09-06 22:30:00|11841.2|11840.1|11841.9|11840.6|11842.4|11841.3|11840.7|11839.5|492
1599431700000|2020-09-06 22:35:00|11842.1|11841.2|11840.7|11839.8|11842.5|11841.3|11840.3|11839|444
1599432000000|2020-09-06 22:40:00|11840.8|11839.5|11841.5|11840.6|11841.6|11840.7|11840.6|11839.4|401
1599432300000|2020-09-06 22:45:00|11841.6|11840.7|11841.2|11840.3|11841.7|11840.9|11840.8|11839.6|281
1599432600000|2020-09-06 22:50:00|11841.3|11840.4|11842.5|11841.6|11843.7|11842.7|11841.3|11840.4|246
1599432900000|2020-09-06 22:55:00|11842.6|11841.7|11841|11840.1|11842.9|11841.9|11840.8|11839.9|300
1599433200000|2020-09-06 23:00:00|11841.1|11840.2|11842.1|11841.2|11843.2|11842.2|11840.9|11839.9|309
1599433500000|2020-09-06 23:05:00|11842|11841.1|11843.6|11842.7|11844.2|11843.3|11841.9|11840.9|277
1599433800000|2020-09-06 23:10:00|11843.5|11842.6|11842.6|11841.7|11843.8|11842.9|11841.8|11840.9|133
1599434100000|2020-09-06 23:15:00|11842.7|11841.8|11839.6|11839|11842.7|11841.8|11839.6|11838.8|141
1599434400000|2020-09-06 23:20:00|11839.7|11838.8|11839.5|11838.6|11840|11839.1|11839|11838.2|98
1599434700000|2020-09-06 23:25:00|11839.4|11838.5|11839.2|11838.3|11840.1|11839.2|11838.7|11837.8|237
1599435000000|2020-09-06 23:30:00|11839.3|11838.4|11841.2|11840.3|11841.7|11840.8|11839.3|11838.4|181
1599435300000|2020-09-06 23:35:00|11841.1|11840.2|11841|11840.1|11841.5|11840.6|11840.6|11839.7|128
1599435600000|2020-09-06 23:40:00|11841.3|11840.4|11839.3|11838.4|11841.7|11840.8|11839.2|11838.3|152
1599435900000|2020-09-06 23:45:00|11839.2|11838.3|11839.2|11838.3|11839.6|11838.8|11838.9|11838|146
1599436200000|2020-09-06 23:50:00|11839.1|11838.2|11837.1|11836.2|11839.8|11838.9|11836.7|11835.8|148
1599436500000|2020-09-06 23:55:00|11836.9|11836|11834.8|11833.9|11837.1|11836.2|11834|11833.2|313
1599436800000|2020-09-07 00:00:00|11834.9|11834|11836.5|11835.6|11837.4|11836.6|11834.9|11834|333
1599437100000|2020-09-07 00:05:00|11837|11836.1|11837.1|11836.2|11837.6|11836.8|11836.3|11835.4|218
1599437400000|2020-09-07 00:10:00|11837.2|11836.3|11834.1|11833.2|11837.3|11836.4|11833.8|11832.9|275
1599437700000|2020-09-07 00:15:00|11834.3|11833.4|11836.5|11835.6|11838.3|11837.5|11834.2|11833.3|318
1599438000000|2020-09-07 00:20:00|11836.4|11835.5|11836.1|11835.2|11836.9|11836.1|11835.3|11834.6|166
1599438300000|2020-09-07 00:25:00|11836.2|11835.3|11835.1|11834.2|11837.1|11836.3|11834.8|11834.1|421
1599438600000|2020-09-07 00:30:00|11835|11834.1|11836.5|11835.9|11837.9|11837|11834.7|11833.9|306
1599438900000|2020-09-07 00:35:00|11836.6|11835.7|11838.2|11837.3|11838.6|11837.8|11836.6|11835.7|291
1599439200000|2020-09-07 00:40:00|11838.3|11837.4|11839|11838.1|11840|11839.3|11838|11837.2|216
1599439500000|2020-09-07 00:45:00|11839.1|11838.2|11842.5|11841.9|11843.3|11842.5|11838.9|11838.1|479
1599439800000|2020-09-07 00:50:00|11842.7|11841.8|11835.6|11834.7|11842.9|11842|11835.1|11834.3|492
1599440100000|2020-09-07 00:55:00|11835.5|11834.6|11836.7|11835.8|11837.8|11837.1|11835.3|11834.4|464
1599440400000|2020-09-07 01:00:00|11836.6|11835.7|11837.5|11836.6|11839.1|11838.5|11835.5|11834.7|492
1599440700000|2020-09-07 01:05:00|11837.4|11836.5|11840.3|11839.4|11840.3|11839.4|11836.5|11835.9|359
1599441000000|2020-09-07 01:10:00|11840.2|11839.3|11839.2|11838.3|11840.6|11839.8|11837.9|11837.1|343
1599441300000|2020-09-07 01:15:00|11839.1|11838.2|11837.1|11836.2|11840.7|11839.9|11836.5|11835.8|384
1599441600000|2020-09-07 01:20:00|11837|11836.1|11837.9|11837.3|11839.7|11839|11835.9|11835.1|539
1599441900000|2020-09-07 01:25:00|11838.1|11837.2|11837|11836.1|11838.6|11837.7|11836.6|11835.9|491
1599442200000|2020-09-07 01:30:00|11837.1|11836.2|11840.5|11839.6|11841.1|11840.4|11836.6|11836|543
1599442500000|2020-09-07 01:35:00|11840.6|11839.7|11840.3|11839.4|11841.7|11840.9|11840.1|11839.2|420
1599442800000|2020-09-07 01:40:00|11840.4|11839.7|11840.3|11839.4|11841.6|11840.8|11839.7|11839|314
1599443100000|2020-09-07 01:45:00|11840.4|11839.8|11839.4|11838.8|11841.2|11840.4|11839.4|11838.7|154
1599443400000|2020-09-07 01:50:00|11839.6|11838.7|11838.1|11837.2|11840.1|11839.3|11837|11836.3|226
1599443700000|2020-09-07 01:55:00|11838|11837.1|11836.7|11836.1|11838.1|11837.3|11836.5|11835.6|246
1599444000000|2020-09-07 02:00:00|11836.8|11836.2|11835|11834.1|11837.3|11836.6|11834.5|11833.7|382
1599444300000|2020-09-07 02:05:00|11834.9|11834.4|11833.9|11833.3|11835.3|11834.5|11833.9|11833|272
1599444600000|2020-09-07 02:10:00|11834|11833.1|11833.1|11832.2|11835.6|11834.9|11831.9|11831|457
1599444900000|2020-09-07 02:15:00|11833.2|11832.3|11833.6|11832.7|11835.6|11834.9|11833.1|11832.3|321
1599445200000|2020-09-07 02:20:00|11833.3|11832.4|11833|11832.1|11835.5|11834.8|11832.8|11832|260
1599445500000|2020-09-07 02:25:00|11832.9|11832.3|11834.1|11833.2|11834.1|11833.2|11832.5|11831.7|248
1599445800000|2020-09-07 02:30:00|11834.2|11833.3|11831.9|11831|11834.2|11833.4|11831.2|11830.5|293
1599446100000|2020-09-07 02:35:00|11831.8|11830.9|11831.9|11831|11832|11831.1|11830.3|11829.6|225
1599446400000|2020-09-07 02:40:00|11831.8|11830.9|11832.3|11831.4|11833.7|11833|11831.3|11830.4|289
1599446700000|2020-09-07 02:45:00|11832.2|11831.3|11834.1|11833.2|11834.6|11833.7|11831|11830.2|277
1599447000000|2020-09-07 02:50:00|11834.2|11833.3|11835.3|11834.4|11835.6|11834.8|11833.3|11832.6|310
1599447300000|2020-09-07 02:55:00|11835.2|11834.3|11835.3|11834.7|11836.1|11835.4|11835|11834.2|227
1599447600000|2020-09-07 03:00:00|11835.2|11834.6|11833.5|11832.6|11835.6|11834.7|11832|11831.3|315
1599447900000|2020-09-07 03:05:00|11833.3|11832.7|11835|11834.1|11835.3|11834.4|11833.3|11832.6|253
1599448200000|2020-09-07 03:10:00|11834.8|11833.9|11834.7|11833.8|11835.3|11834.6|11833.9|11833.2|231
1599448500000|2020-09-07 03:15:00|11834.6|11833.7|11834.4|11833.8|11835.6|11834.8|11833.9|11833.2|219
1599448800000|2020-09-07 03:20:00|11834.3|11833.7|11833.8|11833.2|11834.7|11834|11833.1|11832.4|192
1599449100000|2020-09-07 03:25:00|11834|11833.1|11834.4|11833.8|11834.8|11834|11833.6|11832.8|191
1599449400000|2020-09-07 03:30:00|11834.6|11833.7|11832.3|11831.7|11834.6|11833.9|11832|11831.4|129
1599449700000|2020-09-07 03:35:00|11832.4|11831.8|11833.1|11832.5|11833.2|11832.5|11832.3|11831.6|156
1599450000000|2020-09-07 03:40:00|11833|11832.4|11833.7|11832.8|11833.7|11832.9|11832.7|11832.1|129
1599450300000|2020-09-07 03:45:00|11833.8|11832.9|11835.4|11834.8|11835.6|11835|11833.8|11832.9|220
1599450600000|2020-09-07 03:50:00|11835.3|11834.7|11836.7|11836.1|11837|11836.4|11835|11834.3|159
1599450900000|2020-09-07 03:55:00|11836.6|11836|11836.9|11836.3|11838.9|11838.2|11836.3|11835.6|212
1599451200000|2020-09-07 04:00:00|11837.1|11836.5|11835.6|11835|11837.2|11836.6|11835.4|11834.6|162
1599451500000|2020-09-07 04:05:00|11835.8|11834.9|11834.1|11833.5|11835.8|11834.9|11833.5|11832.8|311
1599451800000|2020-09-07 04:10:00|11834.2|11833.6|11834.1|11833.5|11835.2|11834.5|11833.9|11833.3|226
1599452100000|2020-09-07 04:15:00|11834.2|11833.6|11833|11832.4|11834.8|11834|11832.9|11832.2|191
1599452400000|2020-09-07 04:20:00|11833.1|11832.5|11833.4|11832.5|11834.1|11833.4|11832.8|11832|166
1599452700000|2020-09-07 04:25:00|11833.2|11832.6|11834.8|11834.2|11835.3|11834.5|11832.5|11831.8|193
1599453000000|2020-09-07 04:30:00|11835.2|11834.3|11836.7|11835.8|11836.8|11836.1|11834.8|11834.1|186
1599453300000|2020-09-07 04:35:00|11836.6|11835.7|11836.5|11835.9|11837.7|11836.9|11836.3|11835.5|203
1599453600000|2020-09-07 04:40:00|11836.4|11835.8|11836.8|11835.9|11837|11836.2|11836.1|11835.2|169
1599453900000|2020-09-07 04:45:00|11836.7|11835.8|11834.6|11834|11836.8|11835.9|11834.5|11833.8|135
1599454200000|2020-09-07 04:50:00|11834.5|11833.9|11833.9|11833.3|11834.8|11834|11833.5|11832.7|90
1599454500000|2020-09-07 04:55:00|11834|11833.4|11834.3|11833.7|11836.2|11835.6|11834|11833.2|211
1599454800000|2020-09-07 05:00:00|11834.5|11833.6|11833.8|11833.2|11834.9|11834.1|11833.1|11832.4|255
1599455100000|2020-09-07 05:05:00|11833.9|11833.3|11833.1|11832.5|11834.2|11833.4|11833|11832.2|135
1599455400000|2020-09-07 05:10:00|11833|11832.4|11833.6|11832.7|11834.1|11833.3|11832.8|11832.2|128
1599455700000|2020-09-07 05:15:00|11833.7|11832.8|11834.7|11833.8|11834.8|11834|11833|11832.4|72
1599456000000|2020-09-07 05:20:00|11834.8|11833.9|11834.8|11834.2|11835.6|11834.9|11834.4|11833.8|172
1599456300000|2020-09-07 05:25:00|11834.7|11834.1|11834.9|11834.3|11835.6|11835|11833.5|11832.8|211
1599456600000|2020-09-07 05:30:00|11834.7|11834.1|11835.9|11835|11836.2|11835.6|11832.9|11832.3|332
1599456900000|2020-09-07 05:35:00|11835.8|11835.2|11835.5|11834.9|11836.6|11835.8|11834.6|11833.9|197
1599457200000|2020-09-07 05:40:00|11835.7|11834.8|11835.2|11834.3|11836.2|11835.3|11834.5|11833.8|237
1599457500000|2020-09-07 05:45:00|11835.3|11834.4|11831.4|11830.5|11835.3|11834.5|11831.1|11830.3|261
1599457800000|2020-09-07 05:50:00|11831.3|11830.7|11827.7|11826.8|11832|11831.4|11827.2|11826.6|491
1599458100000|2020-09-07 05:55:00|11827.8|11826.9|11830.3|11829.4|11830.5|11829.9|11827.2|11826.6|408
1599458400000|2020-09-07 06:00:00|11830.4|11829.5|11832|11831.4|11833.2|11832.6|11829.5|11828.6|619
1599458700000|2020-09-07 06:05:00|11831.9|11831.3|11829.9|11829.3|11833.5|11832.8|11827.9|11827|703
1599459000000|2020-09-07 06:10:00|11830.1|11829.2|11829.8|11828.9|11832.6|11831.9|11828.7|11828|643
1599459300000|2020-09-07 06:15:00|11829.9|11829|11830.2|11829.3|11832|11831.4|11828.7|11828|580
1599459600000|2020-09-07 06:20:00|11830.1|11829.2|11827.5|11826.6|11831.1|11830.3|11826.8|11826|477
1599459900000|2020-09-07 06:25:00|11827.6|11826.7|11825.8|11824.9|11828.6|11828|11825.4|11824.6|629
1599460200000|2020-09-07 06:30:00|11825.7|11824.8|11831.3|11830.4|11832.1|11831.5|11825|11824.2|605
1599460500000|2020-09-07 06:35:00|11831.4|11830.5|11831.2|11830.3|11832.2|11831.5|11829.3|11828.6|529
1599460800000|2020-09-07 06:40:00|11831.1|11830.5|11828.8|11827.9|11831.6|11830.9|11828.4|11827.5|430
1599461100000|2020-09-07 06:45:00|11828.7|11827.8|11831.6|11830.7|11831.9|11831.2|11827.6|11826.9|338
1599461400000|2020-09-07 06:50:00|11832|11831.4|11829.4|11828.5|11832.2|11831.5|11829.2|11828.5|403
1599461700000|2020-09-07 06:55:00|11829.5|11828.6|11828.6|11828|11830.4|11829.7|11827.4|11826.8|450
1599462000000|2020-09-07 07:00:00|11828.7|11828.1|11827.5|11826.6|11832.4|11831.8|11826.9|11826.2|549
1599462300000|2020-09-07 07:05:00|11827.6|11826.7|11828.5|11827.9|11828.7|11828.1|11824.9|11824.2|439
1599462600000|2020-09-07 07:10:00|11828.4|11827.8|11831.3|11830.4|11831.5|11830.9|11827.4|11826.6|611
1599462900000|2020-09-07 07:15:00|11831.2|11830.3|11829.4|11828.8|11831.7|11831|11826.2|11825.4|554
1599463200000|2020-09-07 07:20:00|11829.5|11828.9|11835.8|11835.2|11836.6|11836|11828.8|11828.2|463
1599463500000|2020-09-07 07:25:00|11836|11835.4|11839.4|11838.8|11840.4|11839.8|11835.4|11834.7|672
1599463800000|2020-09-07 07:30:00|11839.3|11838.7|11839.3|11838.7|11841.1|11840.4|11836.8|11836.2|676
1599464100000|2020-09-07 07:35:00|11839.4|11838.8|11843.3|11842.7|11844.8|11844|11839|11838.4|747
1599464400000|2020-09-07 07:40:00|11843.5|11842.9|11841.7|11841.1|11846|11845.4|11841.4|11840.6|732
1599464700000|2020-09-07 07:45:00|11841.8|11841.2|11842.1|11841.5|11844.1|11843.5|11840.5|11839.8|593
1599465000000|2020-09-07 07:50:00|11841.9|11841.3|11838.4|11837.8|11843.6|11843|11837.4|11836.7|611
1599465300000|2020-09-07 07:55:00|11838.6|11837.7|11838.3|11837.7|11841.5|11840.9|11837.6|11837|659
1599465600000|2020-09-07 08:00:00|11838.4|11837.8|11841.4|11840.8|11841.6|11841|11837.2|11836.5|613
1599465900000|2020-09-07 08:05:00|11841.3|11840.7|11842.3|11841.4|11843.9|11843.3|11840.3|11839.6|681
1599466200000|2020-09-07 08:10:00|11842.4|11841.8|11846|11845.4|11847.5|11846.9|11842.1|11841.5|659
1599466500000|2020-09-07 08:15:00|11845.9|11845.3|11844.1|11843.5|11846.4|11845.8|11843.4|11842.8|560
1599466800000|2020-09-07 08:20:00|11844.7|11844.1|11842.1|11841.2|11847.7|11847.1|11841.3|11840.6|570
1599467100000|2020-09-07 08:25:00|11842|11841.1|11844|11843.4|11846.2|11845.4|11841.1|11840.4|590
1599467400000|2020-09-07 08:30:00|11844.1|11843.2|11846.8|11845.9|11849.1|11848.5|11842|11841.1|573
1599467700000|2020-09-07 08:35:00|11846.7|11846.1|11847.4|11846.8|11847.9|11847.3|11844.7|11844|657
1599468000000|2020-09-07 08:40:00|11847.6|11846.7|11845.2|11844.6|11848.1|11847.5|11844.9|11844.3|496
1599468300000|2020-09-07 08:45:00|11845.3|11844.7|11839.4|11838.8|11845.6|11844.8|11839.1|11838.5|606
1599468600000|2020-09-07 08:50:00|11839.5|11838.9|11835.9|11835|11839.8|11839.1|11835.2|11834.6|649
1599468900000|2020-09-07 08:55:00|11836|11835.1|11833|11832.1|11837.1|11836.5|11832.2|11831.6|476
1599469200000|2020-09-07 09:00:00|11832.7|11832.2|11834|11833.4|11835.3|11834.5|11832.2|11831.5|511
1599469500000|2020-09-07 09:05:00|11833.7|11833.1|11832.9|11832|11836.9|11836.1|11832.5|11831.9|486
1599469800000|2020-09-07 09:10:00|11833|11832.1|11828.8|11827.9|11833|11832.1|11826.4|11825.8|640
1599470100000|2020-09-07 09:15:00|11828.7|11828.1|11836.7|11836.1|11836.9|11836.1|11828.7|11827.9|667
1599470400000|2020-09-07 09:20:00|11836.6|11836|11834.6|11833.7|11837.6|11837|11833|11832.2|510
1599470700000|2020-09-07 09:25:00|11834.7|11833.8|11833.3|11832.4|11834.8|11834|11830.4|11829.8|549
1599471000000|2020-09-07 09:30:00|11833.1|11832.2|11830|11829.1|11833.6|11833|11829.6|11828.9|493
1599471300000|2020-09-07 09:35:00|11829.7|11829|11830.1|11829.2|11831.3|11830.5|11827.2|11826.3|600
1599471600000|2020-09-07 09:40:00|11830.4|11829.5|11832.4|11831.5|11833.8|11832.9|11828.8|11828.2|598
1599471900000|2020-09-07 09:45:00|11832.2|11831.6|11833.9|11833.3|11834.2|11833.4|11831.1|11830.3|391
1599472200000|2020-09-07 09:50:00|11834|11833.4|11826.6|11825.7|11834|11833.4|11825.3|11824.7|519
1599472500000|2020-09-07 09:55:00|11826.5|11825.6|11829.1|11828.2|11830.2|11829.5|11826.2|11825.6|442
1599472800000|2020-09-07 10:00:00|11828.9|11828.3|11826.5|11825.6|11830.1|11829.3|11825.5|11824.7|488
1599473100000|2020-09-07 10:05:00|11826.4|11825.8|11826.7|11826.1|11828.1|11827.4|11825.2|11824.6|517
1599473400000|2020-09-07 10:10:00|11826.8|11826.2|11822.2|11821.6|11827.8|11827.2|11821.4|11820.8|572
1599473700000|2020-09-07 10:15:00|11822.1|11821.5|11816.2|11815.6|11822.8|11822|11816.2|11815.6|688
1599474000000|2020-09-07 10:20:00|11816.3|11815.7|11816|11815.4|11818.7|11818|11814.7|11814|584
1599474300000|2020-09-07 10:25:00|11816.1|11815.2|11813.3|11812.7|11817.9|11817|11813.3|11812.5|580
1599474600000|2020-09-07 10:30:00|11813.6|11813|11816.6|11815.7|11817.3|11816.7|11813.1|11812.3|518
1599474900000|2020-09-07 10:35:00|11816.4|11815.8|11818|11817.4|11821|11820.1|11816.2|11815.6|553
1599475200000|2020-09-07 10:40:00|11818.1|11817.5|11820.4|11819.8|11821.3|11820.6|11816.9|11816.3|487
1599475500000|2020-09-07 10:45:00|11820.5|11819.6|11821.4|11820.5|11821.7|11820.9|11818.7|11817.8|443
1599475800000|2020-09-07 10:50:00|11821|11820.4|11818.7|11818.1|11821.9|11821.2|11818.3|11817.7|436
1599476100000|2020-09-07 10:55:00|11818.8|11818.2|11819.5|11818.9|11821.1|11820.3|11817.7|11817|420
1599476400000|2020-09-07 11:00:00|11819.4|11818.8|11819|11818.1|11820.1|11819.5|11818.3|11817.5|400
1599476700000|2020-09-07 11:05:00|11818.9|11818.3|11820.5|11819.9|11821.1|11820.5|11817.2|11816.5|371
1599477000000|2020-09-07 11:10:00|11820.6|11820|11824.3|11823.7|11824.4|11823.8|11820.5|11819.7|374
1599477300000|2020-09-07 11:15:00|11824.2|11823.6|11822|11821.4|11824.3|11823.6|11821|11820.4|380
1599477600000|2020-09-07 11:20:00|11822.1|11821.5|11822.4|11821.8|11822.6|11822|11820.4|11819.8|319
1599477900000|2020-09-07 11:25:00|11822.3|11821.7|11823.5|11822.9|11824.7|11823.8|11822|11821.4|234
1599478200000|2020-09-07 11:30:00|11823.6|11823|11824.5|11823.6|11824.6|11823.9|11821.5|11820.9|326
1599478500000|2020-09-07 11:35:00|11824.6|11823.7|11824.6|11823.7|11825.4|11824.8|11822.8|11822.1|446
1599478800000|2020-09-07 11:40:00|11824.5|11823.6|11827.1|11826.5|11827.3|11826.5|11824|11823.2|406
1599479100000|2020-09-07 11:45:00|11827.2|11826.6|11824.5|11823.6|11827.9|11827.3|11824.5|11823.6|384
1599479400000|2020-09-07 11:50:00|11824.6|11823.7|11821.1|11820.2|11826.1|11825.3|11820.8|11820.1|395
1599479700000|2020-09-07 11:55:00|11820.9|11820.3|11821.1|11820.2|11822.5|11821.9|11816.3|11815.7|520
1599480000000|2020-09-07 12:00:00|11821|11820.4|11824.4|11823.8|11824.8|11824|11820.9|11820.1|420
1599480300000|2020-09-07 12:05:00|11824.3|11823.7|11824.3|11823.4|11825.9|11825.3|11822.4|11821.7|383
1599480600000|2020-09-07 12:10:00|11824.2|11823.3|11824.8|11824.2|11825.9|11825.3|11821.8|11821.1|402
1599480900000|2020-09-07 12:15:00|11824.7|11824.1|11822.7|11822.1|11825|11824.4|11821.2|11820.5|428
1599481200000|2020-09-07 12:20:00|11822.8|11822.2|11822.9|11822|11825|11824.3|11820.8|11820|304
1599481500000|2020-09-07 12:25:00|11822.8|11821.9|11822.6|11821.7|11824.6|11823.9|11821.6|11821|310
1599481800000|2020-09-07 12:30:00|11822.7|11821.8|11821.1|11820.2|11823.5|11822.9|11820.4|11819.6|476
1599482100000|2020-09-07 12:35:00|11821.2|11820.5|11821.4|11820.8|11821.7|11820.9|11819.9|11819.2|303
1599482400000|2020-09-07 12:40:00|11821.6|11820.7|11821.4|11820.8|11822.1|11821.5|11819.1|11818.5|327
1599482700000|2020-09-07 12:45:00|11821.2|11820.6|11821.4|11820.8|11823.1|11822.5|11820.2|11819.6|299
1599483000000|2020-09-07 12:50:00|11821.5|11820.9|11822|11821.4|11822.3|11821.7|11819.7|11819|342
1599483300000|2020-09-07 12:55:00|11822.1|11821.5|11823|11822.1|11825.3|11824.7|11821.9|11821.2|399
1599483600000|2020-09-07 13:00:00|11822.7|11822.4|11821|11820.1|11824.1|11823.5|11815.5|11814.6|557
1599483900000|2020-09-07 13:05:00|11820.7|11820.4|11821.3|11820.7|11823.2|11822.5|11820.3|11819.4|519
1599484200000|2020-09-07 13:10:00|11821.5|11820.6|11822|11821.1|11824.4|11823.6|11820.8|11819.9|450
1599484500000|2020-09-07 13:15:00|11822.1|11821.2|11821.7|11820.8|11822.6|11821.8|11819.3|11818.5|341
1599484800000|2020-09-07 13:20:00|11821.8|11821.2|11822.3|11821.4|11823.7|11822.9|11820.5|11819.9|370
1599485100000|2020-09-07 13:25:00|11822.4|11821.5|11819.3|11818.4|11822.6|11821.9|11818.1|11817.5|454
1599485400000|2020-09-07 13:30:00|11818.9|11818.3|11821.6|11820.7|11822.1|11821.4|11818.9|11818.3|551
1599485700000|2020-09-07 13:35:00|11821.7|11820.8|11820.9|11820|11822.1|11821.4|11819.3|11818.7|408
1599486000000|2020-09-07 13:40:00|11820.8|11820.2|11823.2|11822.3|11823.8|11822.9|11820.4|11819.6|376
1599486300000|2020-09-07 13:45:00|11823.3|11822.4|11823.1|11822.2|11825.9|11825.3|11822|11821.1|420
1599486600000|2020-09-07 13:50:00|11823.2|11822.6|11822.4|11821.5|11825|11824.3|11822.1|11821.5|424
1599486900000|2020-09-07 13:55:00|11822.3|11821.7|11820.4|11819.8|11823.2|11822.6|11820.3|11819.6|360
1599487200000|2020-09-07 14:00:00|11820.5|11819.6|11820.1|11819.5|11822|11821.3|11818.5|11817.8|473
1599487500000|2020-09-07 14:05:00|11820.2|11819.6|11823.3|11822.7|11823.7|11823.1|11818|11817.3|508
1599487800000|2020-09-07 14:10:00|11823.2|11822.6|11822.5|11821.6|11824.2|11823.4|11820.6|11820|351
1599488100000|2020-09-07 14:15:00|11822.4|11821.8|11820.6|11820|11823|11822.2|11820.6|11820|284
1599488400000|2020-09-07 14:20:00|11820.5|11819.9|11820.1|11819.5|11821.8|11821.1|11820|11819.4|219
1599488700000|2020-09-07 14:25:00|11820.4|11819.8|11825.2|11824.3|11826.1|11825.5|11820.4|11819.8|335
1599489000000|2020-09-07 14:30:00|11825.1|11824.2|11826.1|11825.2|11826.3|11825.7|11824.5|11823.8|384
1599489300000|2020-09-07 14:35:00|11826|11825.1|11826.4|11825.8|11826.4|11825.8|11825.2|11824.4|249
1599489600000|2020-09-07 14:40:00|11826.7|11826.1|11828.4|11827.5|11828.7|11827.8|11825.4|11824.8|331
1599489900000|2020-09-07 14:45:00|11828.3|11827.4|11832.1|11831.5|11832.4|11831.8|11827.8|11826.9|478
1599490200000|2020-09-07 14:50:00|11832.3|11831.4|11830|11829.1|11833|11832.3|11829.7|11828.8|411
1599490500000|2020-09-07 14:55:00|11830.1|11829.2|11826.5|11825.9|11830.9|11830.1|11825.6|11824.9|491
1599490800000|2020-09-07 15:00:00|11827|11826.4|11826.4|11825.5|11829|11828.1|11826|11825.3|467
1599491100000|2020-09-07 15:05:00|11826.5|11825.6|11824|11823.1|11826.5|11825.6|11823.6|11822.9|337
1599491400000|2020-09-07 15:10:00|11824.1|11823.2|11824.1|11823.2|11824.3|11823.5|11822.5|11821.8|306
1599491700000|2020-09-07 15:15:00|11823.9|11823.3|11821.4|11820.8|11824.1|11823.4|11821.4|11820.8|297
1599492000000|2020-09-07 15:20:00|11821.5|11820.5|11822|11821.4|11822.2|11821.4|11820.2|11819.6|237
1599492300000|2020-09-07 15:25:00|11822.2|11821.6|11821.5|11820.6|11822.5|11821.7|11820.6|11819.7|309
1599492600000|2020-09-07 15:30:00|11821.4|11820.5|11821.2|11820.3|11823.1|11822.3|11820.7|11819.9|306
1599492900000|2020-09-07 15:35:00|11820.9|11820.9|11819|11818.1|11821.5|11820.9|11817.9|11817|259
1599493200000|2020-09-07 15:40:00|11819.1|11818.2|11818.6|11817.7|11819.5|11818.7|11817.2|11816.3|260
1599493500000|2020-09-07 15:45:00|11818.7|11817.8|11817.9|11817|11819.1|11818.3|11817.3|11816.6|282
1599493800000|2020-09-07 15:50:00|11817.8|11816.9|11815.6|11814.7|11818.5|11817.6|11815.3|11814.5|310
1599494100000|2020-09-07 15:55:00|11815.8|11815|11819.1|11818.2|11819.3|11818.5|11815.7|11814.9|309
1599494400000|2020-09-07 16:00:00|11819.2|11818.3|11816.6|11815.7|11819.2|11818.3|11815.9|11815.2|270
1599494700000|2020-09-07 16:05:00|11816.4|11815.8|11817.1|11816.5|11817.1|11816.5|11815.6|11814.9|248
1599495000000|2020-09-07 16:10:00|11817.3|11816.4|11818.6|11817.7|11818.7|11818.1|11817.1|11816.2|246
1599495300000|2020-09-07 16:15:00|11818.5|11817.6|11817|11816.1|11819.7|11818.9|11816.9|11816.1|244
1599495600000|2020-09-07 16:20:00|11817.1|11816.2|11816.1|11815.2|11817.1|11816.4|11815.5|11814.8|254
1599495900000|2020-09-07 16:25:00|11816|11815.4|11816.4|11815.8|11816.7|11815.9|11815.3|11814.6|282
1599496200000|2020-09-07 16:30:00|11816.3|11815.7|11817.2|11816.3|11817.6|11816.9|11816.2|11815.6|216
1599496500000|2020-09-07 16:35:00|11817.1|11816.2|11818|11817.4|11818.2|11817.4|11817|11816.2|164
1599496800000|2020-09-07 16:40:00|11817.9|11817.3|11817.3|11816.4|11818.2|11817.5|11816.7|11815.8|156
1599497100000|2020-09-07 16:45:00|11817.4|11816.5|11818.2|11817.3|11818.8|11818.2|11817|11816.2|207
1599497400000|2020-09-07 16:50:00|11818.1|11817.2|11817.9|11817.3|11818.8|11817.9|11816.5|11815.7|207
1599497700000|2020-09-07 16:55:00|11817.6|11817|11816.8|11815.9|11818.4|11817.7|11816.1|11815.4|251
1599498000000|2020-09-07 17:00:00|11816.7|11815.8|11817.1|11816.2|11817.9|11816.7|11816.5|11815.5|353
1599498300000|2020-09-07 17:05:00|11817|11816.1|11817.5|11816.6|11817.6|11816.7|11816.9|11816|132
1599498600000|2020-09-07 17:10:00|11817.6|11816.7|11819.8|11817.9|11820.4|11818.3|11817.3|11816.4|439
1599498900000|2020-09-07 17:15:00|11819.7|11817.8|11819.4|11818.2|11821|11818.7|11818.7|11817.4|645
1599499200000|2020-09-07 17:20:00|11819.5|11818.3|11818.6|11817.2|11820|11818.9|11817.6|11816.7|554
1599499500000|2020-09-07 17:25:00|11818.7|11817.1|11819.2|11817.3|11820.5|11817.5|11817.9|11816.2|706
1599499800000|2020-09-07 17:30:00|11819.5|11816.9|11818.7|11816.8|11820.5|11818.3|11818.3|11816.2|881
1599500100000|2020-09-07 17:35:00|11818.6|11816.7|11819.4|11818.5|11820.3|11819.4|11818.2|11816.7|720
1599500400000|2020-09-07 17:40:00|11819.5|11818.4|11817.5|11816.1|11819.5|11818.5|11816.9|11815.8|830
1599500700000|2020-09-07 17:45:00|11817.4|11816|11816.8|11815.5|11817.6|11816.7|11815.6|11814.7|946
1599501000000|2020-09-07 17:50:00|11816.7|11815.4|11816.6|11815.3|11817.3|11816.3|11815.9|11814.9|535
1599501300000|2020-09-07 17:55:00|11816.5|11815.2|11816.7|11815.5|11816.9|11815.7|11815.9|11814.8|634
1599501600000|2020-09-07 18:00:00|11816.6|11815.4|11816.6|11815.7|11817|11815.9|11816.5|11815.1|345
1599501900000|2020-09-07 18:05:00|11816.7|11815.6|11815.7|11814.8|11816.8|11815.7|11815.4|11814.3|331
1599502200000|2020-09-07 18:10:00|11815.6|11814.7|11816|11815.1|11816.3|11815.2|11815.4|11814.6|287
1599502500000|2020-09-07 18:15:00|11816.1|11815|11816.5|11815.1|11816.8|11815.7|11815.9|11814.7|368
1599502800000|2020-09-07 18:20:00|11816.6|11815.2|11815.8|11813.9|11816.7|11815.3|11815.3|11813.2|436
1599503100000|2020-09-07 18:25:00|11815.7|11813.8|11815.9|11813.7|11816.3|11813.9|11815.2|11812.9|534
1599503400000|2020-09-07 18:30:00|11815.8|11813.6|11815.4|11813.5|11816.4|11814.2|11815.2|11812.9|521
1599503700000|2020-09-07 18:35:00|11815.5|11813.4|11814.7|11813.2|11815.7|11814.3|11813.6|11812.7|517
1599504000000|2020-09-07 18:40:00|11814.8|11813.1|11814.7|11813.4|11815|11813.5|11814.3|11812.7|366
1599504300000|2020-09-07 18:45:00|11814.6|11813.5|11813.8|11812.9|11814.8|11813.6|11813.6|11812.5|187
1599504600000|2020-09-07 18:50:00|11813.9|11813|11813.7|11812.8|11814|11813.1|11813.6|11812.7|114
1599504900000|2020-09-07 18:55:00|11813.8|11812.9|11813.8|11812.7|11814.1|11813|11812.9|11812|290
1599505200000|2020-09-07 19:00:00|11813.5|11812.4|11814.6|11812.5|11814.8|11813|11812.6|11811.5|479
1599505500000|2020-09-07 19:05:00|11814.5|11812.4|11815.7|11813.6|11815.8|11813.9|11813.9|11811.5|630
1599505800000|2020-09-07 19:10:00|11815.6|11813.7|11814.1|11812.4|11815.7|11813.7|11813.7|11812.4|368
1599506100000|2020-09-07 19:15:00|11814|11812.5|11815.4|11813.6|11816.7|11814.9|11814|11812.4|719
1599506400000|2020-09-07 19:20:00|11815.5|11813.7|11814.8|11813.4|11816.4|11815.1|11814.6|11812.1|745
1599506700000|2020-09-07 19:25:00|11814.9|11813.5|11814.1|11812.7|11815.1|11813.5|11814.1|11812.7|307
1599507000000|2020-09-07 19:30:00|11814.2|11812.8|11813.9|11812.4|11815.2|11813.5|11813.7|11812.1|312
1599507300000|2020-09-07 19:35:00|11814.2|11812.3|11814.9|11812.5|11815.6|11813.1|11813.9|11812|588
1599507600000|2020-09-07 19:40:00|11814.8|11812.4|11815.6|11813.3|11816.9|11814.9|11812.9|11811.3|1164
1599507900000|2020-09-07 19:45:00|11815.5|11813.4|11815.7|11813.9|11815.8|11814.1|11814.7|11812.9|474
1599508200000|2020-09-07 19:50:00|11815.9|11813.8|11814.9|11812.7|11816.6|11814.2|11814.3|11812.7|686
1599508500000|2020-09-07 19:55:00|11814.8|11812.8|11815|11812.8|11815.7|11813.2|11813.4|11811.7|845
1599508800000|2020-09-07 20:00:00|11815.3|11813|11814.7|11812.1|11815.9|11813.3|11813.4|11811|1544
1599509100000|2020-09-07 20:05:00|11814.8|11812|11813.8|11812|11815.2|11812.5|11813.7|11811|325
1599509400000|2020-09-07 20:10:00|11814|11811.9|11814.4|11812|11815|11812.5|11813.6|11811.5|190
1599509700000|2020-09-07 20:15:00|11814.6|11811.9|11813.8|11811.6|11815.1|11812.2|11813.2|11810.8|288
1599510000000|2020-09-07 20:20:00|11813.9|11811.9|11814.1|11812.1|11814.5|11812.6|11813.7|11811.1|249
1599510300000|2020-09-07 20:25:00|11814.2|11812.2|11814|11812.3|11814.9|11812.9|11813.4|11811.7|203
1599510600000|2020-09-07 20:30:00|11814.3|11812.4|11813.9|11812|11814.9|11812.5|11813.6|11811.5|257
1599510900000|2020-09-07 20:35:00|11813.7|11812.3|11814.3|11812|11815.4|11813.1|11812.7|11810.9|466
1599511200000|2020-09-07 20:40:00|11814.5|11811.9|11814.2|11812.1|11815.2|11812.5|11813.6|11811.5|341
1599511500000|2020-09-07 20:45:00|11814.7|11811.7|11813.6|11811.6|11815.2|11812.3|11813.2|11810.7|453
1599511800000|2020-09-07 20:50:00|11813.5|11811.5|11815|11811.8|11815.3|11813|11813.5|11811.3|414
1599512100000|2020-09-07 20:55:00|11815.3|11811.9|11816.6|11812.4|11818.5|11812.5|11814.9|11809.9|341
1599512400000|2020-09-07 21:00:00|11815.8|11813.1|11816.3|11812.8|11819.1|11813.5|11815.8|11811.3|39
1599512700000|2020-09-07 21:05:00|11817.3|11811.3|11815.6|11812.4|11817.3|11812.6|11815|11811.3|168
1599513000000|2020-09-07 21:10:00|11815.5|11812.6|11814.3|11811.9|11815.9|11812.9|11813.8|11811.5|199
1599513300000|2020-09-07 21:15:00|11813.7|11812.1|11814.1|11811.7|11814.5|11812.3|11813.1|11810.8|367
1599513600000|2020-09-07 21:20:00|11814.2|11811.6|11814|11812.5|11814.4|11812.8|11813.9|11811.6|246
1599513900000|2020-09-07 21:25:00|11814.1|11812.3|11814.2|11812.3|11814.4|11812.6|11813.9|11812.2|178
1599514200000|2020-09-07 21:30:00|11814.1|11812.5|11814.8|11812.5|11820.4|11814.4|11814|11811.8|355
1599514500000|2020-09-07 21:35:00|11814.9|11812.6|11816.9|11813.5|11817.2|11813.7|11814.6|11812.4|140
1599514800000|2020-09-07 21:40:00|11817|11813.4|11816.4|11813|11818.2|11813.9|11815.6|11812.4|392
1599515100000|2020-09-07 21:45:00|11816.3|11812.7|11816.8|11813|11818|11813.9|11816.2|11812|475
1599515400000|2020-09-07 21:50:00|11816.7|11813.1|11817.1|11813.2|11817.5|11813.9|11815.7|11812.5|527
1599515700000|2020-09-07 21:55:00|11816.8|11813|11817.3|11813.3|11817.5|11814.5|11816.6|11812.8|393
1599516000000|2020-09-07 22:00:00|11817.4|11813.5|11818|11815.7|11818|11816.3|11816.8|11813.5|586
1599516300000|2020-09-07 22:05:00|11817.6|11815.8|11817.5|11816.4|11818.4|11817|11816.9|11815.6|542
1599516600000|2020-09-07 22:10:00|11817.7|11816.3|11815.8|11814.9|11817.8|11816.8|11815.8|11814.8|246
1599516900000|2020-09-07 22:15:00|11815.9|11815|11816.5|11815.6|11817.5|11816.2|11815.9|11815|164
1599517200000|2020-09-07 22:20:00|11816.6|11815.7|11819.4|11818.5|11819.4|11818.5|11816.2|11815.1|197
1599517500000|2020-09-07 22:25:00|11819.3|11818.4|11820.7|11819.8|11821|11820|11819|11817.9|189
1599517800000|2020-09-07 22:30:00|11820.5|11819.6|11818.7|11817.8|11821|11820.1|11816.9|11815.8|257
1599518100000|2020-09-07 22:35:00|11818.6|11817.7|11819.3|11818.4|11819.6|11818.8|11818.2|11817.4|140
1599518400000|2020-09-07 22:40:00|11819.2|11818.3|11817.5|11816.6|11819.8|11819.1|11817|11816.2|237
1599518700000|2020-09-07 22:45:00|11817.7|11816.8|11817|11816.1|11817.8|11816.9|11815.9|11815.1|234
1599519000000|2020-09-07 22:50:00|11816.9|11816|11816.3|11815.4|11817|11816.1|11816.1|11815.4|99
1599519300000|2020-09-07 22:55:00|11816.4|11815.5|11816.6|11815.7|11817|11816.1|11816.3|11815.4|91
1599519600000|2020-09-07 23:00:00|11816.3|11815.4|11818.8|11817.9|11819|11818.1|11816.2|11815.3|131
1599519900000|2020-09-07 23:05:00|11818.7|11817.8|11817.9|11817|11818.8|11817.9|11816.9|11816|160
1599520200000|2020-09-07 23:10:00|11818|11817.1|11817.6|11816.7|11818.3|11817.5|11816.9|11816|91
1599520500000|2020-09-07 23:15:00|11817.7|11816.8|11819.2|11818.3|11819.3|11818.5|11817.3|11816.4|133
1599520800000|2020-09-07 23:20:00|11819.4|11818.5|11818.6|11817.7|11819.5|11818.6|11818.4|11817.5|88
1599521100000|2020-09-07 23:25:00|11818.5|11817.6|11818.4|11817.5|11819.3|11818.5|11818.2|11817.5|78
1599521400000|2020-09-07 23:30:00|11818.5|11817.6|11818.5|11817.6|11819|11818.1|11818|11817.1|125
1599521700000|2020-09-07 23:35:00|11818.6|11817.7|11817.5|11816.6|11818.7|11817.8|11816.9|11816|100
1599522000000|2020-09-07 23:40:00|11817.2|11816.3|11817.4|11816.5|11817.8|11817|11817|11816.2|93
1599522300000|2020-09-07 23:45:00|11817.3|11816.4|11818.3|11817.4|11818.4|11817.5|11816.8|11816|140
1599522600000|2020-09-07 23:50:00|11818.4|11817.5|11820.3|11819.4|11820.4|11819.6|11818.3|11817.4|170
1599522900000|2020-09-07 23:55:00|11820.2|11819.3|11819.4|11818.5|11820.2|11819.3|11819|11818.3|115
1599523200000|2020-09-08 00:00:00|11819.3|11818.4|11821|11820.1|11822.1|11821.5|11818.3|11817.6|271
1599523500000|2020-09-08 00:05:00|11820.8|11820.2|11820.1|11819.2|11821|11820.2|11818.6|11818|144
1599523800000|2020-09-08 00:10:00|11820|11819.1|11818.9|11818|11820.7|11819.8|11818.5|11817.7|183
1599524100000|2020-09-08 00:15:00|11819|11818.1|11818.8|11817.9|11819|11818.2|11817.5|11816.7|180
1599524400000|2020-09-08 00:20:00|11818.9|11818|11816.3|11815.7|11819|11818.2|11816|11815.3|161
1599524700000|2020-09-08 00:25:00|11816.2|11815.6|11813.9|11813|11816.8|11816|11813.2|11812.5|280
1599525000000|2020-09-08 00:30:00|11814|11813.1|11811.9|11811|11814.4|11813.6|11811.3|11810.6|416
1599525300000|2020-09-08 00:35:00|11811.8|11811.2|11811.4|11810.8|11815.1|11814.5|11811.4|11810.7|417
1599525600000|2020-09-08 00:40:00|11810.9|11810.3|11806.8|11806.2|11811.5|11810.6|11806.2|11805.4|512
1599525900000|2020-09-08 00:45:00|11807|11806.1|11807.4|11806.8|11809.8|11809|11806.9|11806|338
1599526200000|2020-09-08 00:50:00|11807.3|11806.7|11807|11806.1|11807.8|11806.9|11805.4|11804.7|371
1599526500000|2020-09-08 00:55:00|11806.9|11806|11807.5|11806.6|11807.5|11806.8|11805.6|11804.9|232
1599526800000|2020-09-08 01:00:00|11807.4|11806.5|11807.4|11806.5|11809.6|11808.8|11806.3|11805.5|387
1599527100000|2020-09-08 01:05:00|11807.3|11806.4|11801.1|11800.2|11807.5|11806.8|11800.4|11799.6|376
1599527400000|2020-09-08 01:10:00|11801.2|11800.3|11802|11801.1|11802.3|11801.6|11800|11799.4|480
1599527700000|2020-09-08 01:15:00|11801.9|11801|11803.9|11803|11804.3|11803.5|11801|11800.1|418
1599528000000|2020-09-08 01:20:00|11804|11803.1|11803|11802.1|11804.2|11803.5|11802.3|11801.4|345
1599528300000|2020-09-08 01:25:00|11803.1|11802.2|11803.4|11802.5|11803.6|11802.8|11802.2|11801.3|301
1599528600000|2020-09-08 01:30:00|11803.1|11802.3|11803.6|11802.7|11804|11803.4|11802.4|11801.6|273
1599528900000|2020-09-08 01:35:00|11803.4|11802.8|11801.9|11801|11803.9|11803.1|11800.6|11800|386
1599529200000|2020-09-08 01:40:00|11802|11801.1|11799.7|11798.8|11802.2|11801.5|11799.6|11798.8|312
1599529500000|2020-09-08 01:45:00|11799.8|11798.9|11801.7|11801.1|11802.4|11801.6|11798.1|11797.3|390
1599529800000|2020-09-08 01:50:00|11801.8|11801.2|11800.4|11799.5|11802|11801.2|11800|11799.2|338
1599530100000|2020-09-08 01:55:00|11800.5|11799.6|11797.3|11796.7|11801.7|11801|11795.4|11794.8|353
1599530400000|2020-09-08 02:00:00|11797.4|11796.8|11803|11802.4|11803.4|11802.8|11796.9|11796.3|452
1599530700000|2020-09-08 02:05:00|11803.1|11802.5|11803.9|11803.3|11804|11803.3|11802.5|11801.8|262
1599531000000|2020-09-08 02:10:00|11804.1|11803.5|11805.4|11804.8|11806|11805.4|11804.1|11803.5|345
1599531300000|2020-09-08 02:15:00|11805.3|11804.7|11805.3|11804.4|11806.5|11805.8|11804.8|11804|223
1599531600000|2020-09-08 02:20:00|11805.4|11804.5|11806.3|11805.7|11807.1|11806.5|11805.1|11804.4|172
1599531900000|2020-09-08 02:25:00|11806.4|11805.8|11803.8|11803.2|11806.9|11806.1|11803.8|11803.2|252
1599532200000|2020-09-08 02:30:00|11803.9|11803.3|11805.5|11804.9|11806|11805.3|11803.4|11802.7|248
1599532500000|2020-09-08 02:35:00|11805.4|11804.8|11806.4|11805.8|11806.9|11806.2|11805.3|11804.7|171
1599532800000|2020-09-08 02:40:00|11806.3|11805.7|11806.8|11806.2|11807.4|11806.7|11805.3|11804.7|247
1599533100000|2020-09-08 02:45:00|11807.1|11806.5|11806.1|11805.5|11808|11807.3|11805.9|11805.2|241
1599533400000|2020-09-08 02:50:00|11806.2|11805.6|11806.2|11805.6|11807|11806.3|11805.4|11804.8|186
1599533700000|2020-09-08 02:55:00|11806.1|11805.5|11805.5|11804.9|11806.6|11805.9|11805.4|11804.8|159
1599534000000|2020-09-08 03:00:00|11805.4|11804.8|11804.9|11804.3|11806.5|11805.9|11804.8|11804.2|252
1599534300000|2020-09-08 03:05:00|11804.8|11804.2|11806.7|11806.1|11807.1|11806.3|11804.8|11804.2|230
1599534600000|2020-09-08 03:10:00|11806.6|11806|11807.9|11807.3|11808.5|11807.8|11806.6|11806|142
1599534900000|2020-09-08 03:15:00|11807.8|11807.2|11808.4|11807.8|11809|11808.4|11807.5|11806.9|178
1599535200000|2020-09-08 03:20:00|11808.3|11807.7|11808.5|11807.9|11808.8|11808.1|11807.5|11806.9|148
1599535500000|2020-09-08 03:25:00|11808.4|11807.8|11808.7|11807.8|11809.1|11808.4|11808|11807.4|179
1599535800000|2020-09-08 03:30:00|11808.6|11808|11809|11808.4|11809.3|11808.7|11808.1|11807.5|203
1599536100000|2020-09-08 03:35:00|11809.1|11808.5|11811.1|11810.5|11811.6|11811|11809|11808.4|249
1599536400000|2020-09-08 03:40:00|11811|11810.4|11811|11810.4|11811.5|11810.8|11810.3|11809.6|147
1599536700000|2020-09-08 03:45:00|11810.9|11810.3|11809.4|11808.8|11810.9|11810.3|11809.3|11808.6|135
1599537000000|2020-09-08 03:50:00|11809.5|11808.9|11808.2|11807.6|11809.5|11808.9|11808.2|11807.6|153
1599537300000|2020-09-08 03:55:00|11808.3|11807.7|11808.7|11808.1|11808.8|11808.2|11807.4|11806.7|117
1599537600000|2020-09-08 04:00:00|11808.8|11808.2|11808.1|11807.5|11808.9|11808.3|11807.8|11807.1|131
1599537900000|2020-09-08 04:05:00|11808.2|11807.6|11807.1|11806.5|11808.4|11807.7|11806.9|11806.2|161
1599538200000|2020-09-08 04:10:00|11807|11806.4|11808|11807.1|11808.5|11807.8|11807|11806.4|101
1599538500000|2020-09-08 04:15:00|11808.1|11807.2|11808.7|11808.1|11809.1|11808.5|11807.5|11806.8|173
1599538800000|2020-09-08 04:20:00|11808.8|11808.2|11808.7|11808.1|11809|11808.2|11808|11807.2|157
1599539100000|2020-09-08 04:25:00|11808.6|11808|11808.9|11808|11809.1|11808.3|11807.9|11807.3|130
1599539400000|2020-09-08 04:30:00|11808.8|11807.9|11808.5|11807.9|11809.1|11808.4|11808.3|11807.5|204
1599539700000|2020-09-08 04:35:00|11808.6|11808|11808.4|11807.8|11809.1|11808.4|11808|11807.4|163
1599540000000|2020-09-08 04:40:00|11808.5|11807.6|11810.4|11809.8|11811.1|11810.5|11807.9|11807.3|214
1599540300000|2020-09-08 04:45:00|11810.5|11809.9|11810.1|11809.5|11811.2|11810.6|11809.8|11809.2|153
1599540600000|2020-09-08 04:50:00|11810|11809.4|11810.4|11809.8|11810.9|11810.3|11808.7|11808.1|170
1599540900000|2020-09-08 04:55:00|11810.5|11809.9|11811.6|11811|11811.6|11811|11810|11809.4|120
1599541200000|2020-09-08 05:00:00|11811.5|11810.9|11810.9|11810|11811.9|11811.3|11810.1|11809.4|233
1599541500000|2020-09-08 05:05:00|11810.8|11809.9|11805.1|11804.5|11811|11810.3|11805|11804.3|357
1599541800000|2020-09-08 05:10:00|11805.2|11804.6|11805.5|11804.6|11805.9|11805.2|11803.9|11803.3|299
1599542100000|2020-09-08 05:15:00|11805.4|11804.5|11807.2|11806.3|11807.2|11806.5|11805.1|11804.4|200
1599542400000|2020-09-08 05:20:00|11807.3|11806.4|11806.8|11806.2|11808|11807.4|11806|11805.3|232
1599542700000|2020-09-08 05:25:00|11806.7|11806.1|11806.2|11805.6|11807.4|11806.8|11805.3|11804.7|223
1599543000000|2020-09-08 05:30:00|11806.1|11805.5|11804.6|11804|11806.5|11805.8|11803.3|11802.6|223
1599543300000|2020-09-08 05:35:00|11804.5|11803.9|11804.4|11803.8|11805.4|11804.7|11803.5|11802.9|242
1599543600000|2020-09-08 05:40:00|11804.5|11803.9|11798.8|11798.2|11804.5|11803.9|11798.2|11797.6|307
1599543900000|2020-09-08 05:45:00|11798.7|11798.1|11801.4|11800.8|11801.5|11800.9|11798.7|11798|280
1599544200000|2020-09-08 05:50:00|11801.5|11800.9|11805.4|11804.8|11805.6|11805|11801.3|11800.7|334
1599544500000|2020-09-08 05:55:00|11805.3|11804.7|11811.7|11810.8|11812.6|11811.9|11805.3|11804.5|496
1599544800000|2020-09-08 06:00:00|11811.6|11810.7|11824.8|11823.9|11825.4|11824.6|11809.6|11808.8|985
1599545100000|2020-09-08 06:05:00|11824.9|11824|11825.4|11824.5|11827.6|11826.7|11822|11821.1|846
1599545400000|2020-09-08 06:10:00|11825|11824.4|11818.3|11817.7|11828|11827.2|11818.2|11817.4|897
1599545700000|2020-09-08 06:15:00|11818.4|11817.8|11818.1|11817.5|11822.6|11822|11816.1|11815.5|730
1599546000000|2020-09-08 06:20:00|11818|11817.4|11818|11817.1|11820.5|11819.8|11817|11816.3|553
1599546300000|2020-09-08 06:25:00|11818.1|11817.2|11820.9|11820.3|11821.3|11820.7|11816.4|11815.5|649
1599546600000|2020-09-08 06:30:00|11820.8|11820.2|11814.8|11814.2|11820.8|11820.2|11812.9|11812.3|587
1599546900000|2020-09-08 06:35:00|11814.9|11814.3|11815.9|11815.3|11816.4|11815.8|11814.1|11813.4|550
1599547200000|2020-09-08 06:40:00|11815.8|11815.2|11816.2|11815.3|11816.4|11815.6|11813.4|11812.8|526
1599547500000|2020-09-08 06:45:00|11816.3|11815.6|11817.9|11817.3|11818.1|11817.5|11814.9|11814.3|496
1599547800000|2020-09-08 06:50:00|11818.1|11817.5|11820.9|11820.3|11821.5|11820.9|11816.4|11815.8|449
1599548100000|2020-09-08 06:55:00|11820.8|11820.2|11817.2|11816.3|11820.8|11820.2|11815.3|11814.7|588
1599548400000|2020-09-08 07:00:00|11817.1|11816.2|11813.8|11813.2|11821.8|11820.9|11813.1|11812.5|736
1599548700000|2020-09-08 07:05:00|11813.6|11813|11812.8|11812.2|11814.2|11813.6|11811.2|11810.6|534
1599549000000|2020-09-08 07:10:00|11812.6|11812|11808|11807.1|11812.6|11812|11803.9|11803.3|801
1599549300000|2020-09-08 07:15:00|11808.1|11807.2|11806.9|11806|11810.1|11809.4|11806.5|11805.9|645
1599549600000|2020-09-08 07:20:00|11807|11806.1|11804.4|11803.8|11807|11806.2|11803.6|11803|587
1599549900000|2020-09-08 07:25:00|11804.5|11803.9|11806.4|11805.8|11808.5|11807.9|11804.3|11803.7|478
1599550200000|2020-09-08 07:30:00|11806.3|11805.7|11810|11809.4|11811|11810.4|11805.4|11804.8|491
1599550500000|2020-09-08 07:35:00|11810.1|11809.5|11812.3|11811.7|11814.4|11813.7|11809.9|11809.3|686
1599550800000|2020-09-08 07:40:00|11812.2|11811.6|11815.3|11814.7|11815.5|11814.9|11811.6|11811|544
1599551100000|2020-09-08 07:45:00|11815.2|11814.6|11813.2|11812.6|11817.4|11816.8|11813|11812.2|616
1599551400000|2020-09-08 07:50:00|11813.4|11812.8|11818.2|11817.6|11821.7|11821.1|11813.4|11812.7|683
1599551700000|2020-09-08 07:55:00|11817.9|11817.3|11817.6|11817|11821.1|11820.4|11817.2|11816.4|586
1599552000000|2020-09-08 08:00:00|11817.4|11816.8|11812.7|11812.1|11819|11818.3|11812.6|11812|550
1599552300000|2020-09-08 08:05:00|11812.6|11812|11818.2|11817.6|11820|11819.3|11810.9|11810.3|514
1599552600000|2020-09-08 08:10:00|11818|11817.4|11816.2|11815.6|11820.6|11820|11815.5|11814.9|575
1599552900000|2020-09-08 08:15:00|11816.5|11815.9|11818.3|11817.7|11819.6|11818.8|11812.5|11811.9|784
1599553200000|2020-09-08 08:20:00|11818.1|11817.5|11818.4|11817.5|11821|11820.4|11815.5|11814.9|622
1599553500000|2020-09-08 08:25:00|11818.5|11817.6|11817.1|11816.5|11818.5|11817.9|11814.4|11813.8|716
1599553800000|2020-09-08 08:30:00|11817.2|11816.6|11816.9|11816.3|11819|11818.4|11815.5|11814.9|579
1599554100000|2020-09-08 08:35:00|11816.8|11816.2|11819.9|11819.3|11820.6|11820|11815|11814.4|649
1599554400000|2020-09-08 08:40:00|11820|11819.4|11813.2|11812.3|11820.7|11820.1|11812.6|11811.8|661
1599554700000|2020-09-08 08:45:00|11813.4|11812.6|11811.8|11811.2|11814|11813.4|11805.4|11804.5|854
1599555000000|2020-09-08 08:50:00|11812|11811.1|11810.6|11810|11818.2|11817.6|11810.6|11809.9|782
1599555300000|2020-09-08 08:55:00|11810.7|11810.1|11809|11807.3|11813.3|11812.7|11805.3|11804.7|673
1599555600000|2020-09-08 09:00:00|11808.9|11807.6|11810.7|11810.1|11811.2|11810.6|11806.2|11805.6|672
1599555900000|2020-09-08 09:05:00|11810.8|11810.2|11812.9|11812.3|11813.8|11813.2|11810.1|11809.5|590
1599556200000|2020-09-08 09:10:00|11813.1|11812.5|11811.2|11810.3|11813.7|11813.1|11808.4|11807.6|609
1599556500000|2020-09-08 09:15:00|11811.1|11810.5|11808.4|11807.5|11811.8|11811|11805.8|11805.2|715
1599556800000|2020-09-08 09:20:00|11808.3|11807.7|11814|11813.4|11815.5|11814.8|11806.4|11805.8|727
1599557100000|2020-09-08 09:25:00|11814.1|11813.5|11813.7|11813.1|11814.9|11814.3|11810.9|11810.3|513
1599557400000|2020-09-08 09:30:00|11813.9|11813.3|11813.3|11812.7|11814|11813.3|11808.6|11808|562
1599557700000|2020-09-08 09:35:00|11813.4|11812.8|11813.2|11812.6|11815.5|11814.9|11810.4|11809.8|656
1599558000000|2020-09-08 09:40:00|11813.3|11812.7|11803|11802.1|11813.3|11812.7|11802|11801.2|894
1599558300000|2020-09-08 09:45:00|11802.9|11802|11804.1|11803.5|11805.7|11804.9|11799.3|11798.6|992
1599558600000|2020-09-08 09:50:00|11804|11803.4|11795|11794.1|11804.4|11803.8|11792.6|11792|880
1599558900000|2020-09-08 09:55:00|11794.9|11794.3|11794|11793.1|11799.5|11798.9|11791.1|11790.4|977
1599559200000|2020-09-08 10:00:00|11793.9|11793.3|11795.6|11795|11796.7|11796.1|11786.4|11785.8|959
1599559500000|2020-09-08 10:05:00|11795.7|11795.1|11795.2|11794.6|11797.7|11797.1|11794.5|11793.9|721
1599559800000|2020-09-08 10:10:00|11795.3|11794.7|11791.4|11790.8|11795.3|11794.7|11789.8|11789.1|761
1599560100000|2020-09-08 10:15:00|11791.3|11790.7|11787.7|11787.1|11792|11791.4|11787.7|11787.1|776
1599560400000|2020-09-08 10:20:00|11787.8|11787.2|11789.9|11789.3|11791.1|11790.4|11787.4|11786.8|625
1599560700000|2020-09-08 10:25:00|11790.2|11789.6|11787|11786.4|11791.6|11791|11783.8|11783|811
1599561000000|2020-09-08 10:30:00|11787.1|11786.5|11778.4|11777.8|11789.7|11789.1|11778.1|11777.5|849
1599561300000|2020-09-08 10:35:00|11778.3|11777.7|11783.8|11783.2|11788.5|11787.6|11778.2|11777.6|835
1599561600000|2020-09-08 10:40:00|11784.3|11783.4|11792.5|11791.9|11794.1|11793.5|11783.1|11782.2|766
1599561900000|2020-09-08 10:45:00|11792.6|11792|11799.2|11798.6|11799.5|11798.8|11790.2|11789.6|721
1599562200000|2020-09-08 10:50:00|11798.9|11798.3|11802.2|11801.3|11806.7|11806|11796.9|11796.3|1127
1599562500000|2020-09-08 10:55:00|11802.3|11801.4|11801.1|11800.2|11802.8|11802|11798.9|11798.3|922
1599562800000|2020-09-08 11:00:00|11800.9|11800.3|11804.1|11803.2|11805.8|11805.2|11799.3|11798.7|671
1599563100000|2020-09-08 11:05:00|11803.8|11803.3|11796.4|11795.5|11803.9|11803.3|11794.1|11793.5|796
1599563400000|2020-09-08 11:10:00|11796.2|11795.3|11801.3|11800.4|11802.8|11802.2|11796.2|11795.3|635
1599563700000|2020-09-08 11:15:00|11801.2|11800.3|11800.9|11800|11803.4|11802.8|11799.9|11799.2|629
1599564000000|2020-09-08 11:20:00|11801|11800.1|11801.9|11801|11802.7|11801.8|11799|11798.4|604
1599564300000|2020-09-08 11:25:00|11801.6|11800.9|11803.1|11802.5|11803.5|11802.8|11799.6|11799|593
1599564600000|2020-09-08 11:30:00|11803.2|11802.6|11803.8|11803.2|11804.5|11803.7|11801.8|11801.1|560
1599564900000|2020-09-08 11:35:00|11803.9|11803|11798.9|11798|11804.2|11803.5|11795.8|11794.9|737
1599565200000|2020-09-08 11:40:00|11798.4|11797.8|11794.1|11793.5|11800.7|11800|11793.8|11793.2|719
1599565500000|2020-09-08 11:45:00|11794.2|11793.6|11791.6|11791|11794.8|11794.1|11788.3|11787.6|869
1599565800000|2020-09-08 11:50:00|11791.4|11790.8|11796.3|11795.4|11797.5|11796.9|11788.8|11788.1|711
1599566100000|2020-09-08 11:55:00|11796.4|11795.5|11794.9|11794.3|11802.2|11801.4|11793.1|11792.5|892
1599566400000|2020-09-08 12:00:00|11795.2|11794.7|11792.8|11792.2|11796.6|11796|11792.1|11791.3|728
1599566700000|2020-09-08 12:05:00|11792.9|11792|11783.4|11782.8|11793.3|11792.6|11783.3|11782.7|815
1599567000000|2020-09-08 12:10:00|11783.6|11782.7|11784.6|11784|11786.2|11785.4|11781.7|11781|850
1599567300000|2020-09-08 12:15:00|11784.7|11784.1|11796.5|11795.6|11797.9|11797.3|11784.4|11783.8|929
1599567600000|2020-09-08 12:20:00|11796.6|11796|11798.1|11797.5|11799|11798.4|11793.8|11793.2|889
1599567900000|2020-09-08 12:25:00|11798.2|11797.6|11797.8|11797.2|11801.9|11801.3|11792.2|11791.4|855
1599568200000|2020-09-08 12:30:00|11797.9|11797.3|11802.9|11802.3|11805.5|11804.9|11797|11796.4|1042
1599568500000|2020-09-08 12:35:00|11802.8|11802.2|11795.8|11795.2|11803|11802.2|11793.8|11793.2|924
1599568800000|2020-09-08 12:40:00|11795.7|11795.1|11799.8|11799.2|11801.5|11800.7|11794.6|11793.8|891
1599569100000|2020-09-08 12:45:00|11799.9|11799.3|11800.3|11799.4|11805.2|11804.6|11796.8|11796.2|866
1599569400000|2020-09-08 12:50:00|11800.2|11799.6|11797.3|11796.7|11803|11802.3|11795.2|11794.4|838
1599569700000|2020-09-08 12:55:00|11797.2|11796.6|11800.9|11800.3|11806.7|11806|11796.8|11796.2|870
1599570000000|2020-09-08 13:00:00|11801.1|11800.2|11800|11799.4|11802.9|11802|11795.7|11795.1|993
1599570300000|2020-09-08 13:05:00|11800.1|11799.5|11798.1|11797.5|11802.9|11802|11795.1|11794.5|905
1599570600000|2020-09-08 13:10:00|11798.2|11797.6|11795.8|11795.2|11801.4|11800.5|11793.7|11792.9|871
1599570900000|2020-09-08 13:15:00|11795.9|11795.3|11788.9|11788.3|11797.9|11797.2|11785.4|11784.8|944
1599571200000|2020-09-08 13:20:00|11789|11788.4|11787.8|11787.2|11793.7|11793.1|11787.6|11787|813
1599571500000|2020-09-08 13:25:00|11788.1|11787.7|11783.4|11782.8|11788.6|11787.9|11781.2|11780.3|831
1599571800000|2020-09-08 13:30:00|11783.5|11782.6|11785.4|11784.5|11793.2|11792.3|11778.3|11777.7|1300
1599572100000|2020-09-08 13:35:00|11785.2|11784.6|11787.7|11786.8|11789.6|11788.7|11775.3|11774.7|1372
1599572400000|2020-09-08 13:40:00|11787.6|11786.7|11775.6|11774.7|11787.6|11786.7|11774.6|11773.7|1321
1599572700000|2020-09-08 13:45:00|11775.4|11774.5|11768|11767.4|11775.6|11774.8|11766|11765.4|1287
1599573000000|2020-09-08 13:50:00|11768.2|11767.6|11777.1|11776.2|11777.1|11776.2|11766.1|11765.5|1239
1599573300000|2020-09-08 13:55:00|11777.2|11776.3|11777.7|11777.1|11783.7|11783.1|11773.2|11772.6|1286
1599573600000|2020-09-08 14:00:00|11777.8|11777.2|11777.7|11776.8|11783.1|11782.5|11773.1|11772.5|1260
1599573900000|2020-09-08 14:05:00|11777.8|11776.9|11786.6|11785.7|11787.2|11786.4|11773.8|11773.1|1144
1599574200000|2020-09-08 14:10:00|11786.5|11785.6|11794.9|11794.3|11801.3|11800.4|11784.1|11783.3|1442
1599574500000|2020-09-08 14:15:00|11795|11794.1|11788.6|11788|11795.9|11795.2|11787.8|11786.9|1102
1599574800000|2020-09-08 14:20:00|11788.5|11787.9|11793|11792.4|11797.4|11796.8|11786.8|11786.2|1136
1599575100000|2020-09-08 14:25:00|11793.3|11792.7|11794.1|11793.5|11799.7|11798.9|11791.2|11790.5|1087
1599575400000|2020-09-08 14:30:00|11793.7|11793.1|11788.2|11787.6|11794|11793.2|11784|11783.3|1005
1599575700000|2020-09-08 14:35:00|11788.5|11787.9|11796.5|11795.6|11797|11796.4|11786.4|11785.8|1080
1599576000000|2020-09-08 14:40:00|11796.6|11795.7|11789|11788.1|11797.3|11796.7|11788.4|11787.5|1061
1599576300000|2020-09-08 14:45:00|11788.9|11788|11786.1|11785.2|11790.9|11790.2|11783.4|11782.8|1126
1599576600000|2020-09-08 14:50:00|11786|11785.4|11793.5|11792.9|11795.6|11795|11786|11785.4|1071
1599576900000|2020-09-08 14:55:00|11793.8|11793.2|11794|11793.1|11797.2|11796.6|11789.9|11789.3|1071
1599577200000|2020-09-08 15:00:00|11793.8|11792.9|11789.1|11788.5|11795.3|11794.6|11787.9|11787.1|1137
1599577500000|2020-09-08 15:05:00|11789|11788.4|11796.4|11795.5|11798|11797.4|11787.4|11786.6|987
1599577800000|2020-09-08 15:10:00|11796.5|11795.6|11797.9|11797.3|11802.4|11801.6|11794.2|11793.4|990
1599578100000|2020-09-08 15:15:00|11797.8|11797.2|11795.3|11794.7|11799.5|11798.6|11794.1|11793.2|859
1599578400000|2020-09-08 15:20:00|11795.4|11794.8|11795.6|11795|11800.1|11799.4|11795.2|11794.6|743
1599578700000|2020-09-08 15:25:00|11795.7|11795.1|11795.6|11794.7|11796|11795.2|11791.4|11790.8|724
1599579000000|2020-09-08 15:30:00|11795.5|11794.9|11794.8|11794.2|11799.1|11798.4|11793.1|11792.5|911
1599579300000|2020-09-08 15:35:00|11794.9|11794.3|11791.8|11791.2|11796.4|11795.8|11791.5|11790.9|767
1599579600000|2020-09-08 15:40:00|11791.7|11791.1|11783.6|11782.7|11791.8|11791.2|11780.8|11780|907
1599579900000|2020-09-08 15:45:00|11783.5|11782.6|11785.3|11784.7|11786.7|11786.1|11782.6|11781.8|758
1599580200000|2020-09-08 15:50:00|11785.2|11784.6|11782.9|11782|11787.7|11787|11781.7|11780.8|776
1599580500000|2020-09-08 15:55:00|11782.7|11781.8|11788.4|11787.8|11791.1|11790.5|11782.1|11781.2|723
1599580800000|2020-09-08 16:00:00|11788.6|11787.7|11792.1|11791.2|11792.7|11791.8|11788|11787.3|737
1599581100000|2020-09-08 16:05:00|11792.2|11791.3|11794.7|11794.1|11795.6|11794.9|11791.5|11790.6|672
1599581400000|2020-09-08 16:10:00|11795|11794.4|11796.9|11796.3|11797.6|11797|11794.5|11793.9|554
1599581700000|2020-09-08 16:15:00|11796.7|11796.1|11798.7|11798.1|11801.7|11801.1|11796.7|11796.1|540
1599582000000|2020-09-08 16:20:00|11798.8|11798.2|11804.7|11804.1|11805.4|11804.8|11798.8|11798.2|762
1599582300000|2020-09-08 16:25:00|11804.6|11804|11797.3|11796.7|11806.3|11805.7|11795.8|11795.2|646
1599582600000|2020-09-08 16:30:00|11797.2|11796.6|11801.9|11801|11802.2|11801.5|11796.8|11796.2|684
1599582900000|2020-09-08 16:35:00|11802|11801.1|11800.8|11800.2|11803.6|11803|11799.9|11799.3|504
1599583200000|2020-09-08 16:40:00|11801|11800.1|11795.3|11794.7|11802.3|11801.7|11795|11794.4|609
1599583500000|2020-09-08 16:45:00|11795.2|11794.6|11796.9|11796.3|11798|11797.4|11795.2|11794.5|417
1599583800000|2020-09-08 16:50:00|11796.8|11796.2|11794.9|11794.3|11796.9|11796.3|11794.2|11793.6|470
1599584100000|2020-09-08 16:55:00|11794.8|11794.2|11796.6|11795.7|11797.1|11796.5|11794.8|11794.2|468
1599584400000|2020-09-08 17:00:00|11796.5|11795.6|11792.4|11791.8|11797.5|11796.9|11789.4|11788.8|559
1599584700000|2020-09-08 17:05:00|11792.5|11791.6|11793.9|11793.3|11795.7|11795|11792.3|11791.4|453
1599585000000|2020-09-08 17:10:00|11793.8|11793.2|11796.1|11795.5|11796.8|11796.2|11793.7|11793|345
1599585300000|2020-09-08 17:15:00|11795.9|11795.3|11796.9|11796.3|11798.9|11798.3|11795|11794.4|445
1599585600000|2020-09-08 17:20:00|11796.8|11796.2|11792.8|11792.2|11798.1|11797.5|11792.2|11791.6|392
1599585900000|2020-09-08 17:25:00|11792.7|11792.1|11794.5|11793.9|11795.5|11794.9|11792.3|11791.7|306
1599586200000|2020-09-08 17:30:00|11794.4|11793.8|11795.3|11794.7|11797.1|11796.5|11794.3|11793.7|452
1599586500000|2020-09-08 17:35:00|11795.2|11794.6|11790.2|11789.6|11795.5|11794.9|11789.4|11788.8|371
1599586800000|2020-09-08 17:40:00|11790.1|11789.5|11792.4|11791.8|11793.1|11792.3|11789.4|11788.8|339
1599587100000|2020-09-08 17:45:00|11792.3|11791.7|11792.9|11792|11793.7|11792.8|11790.7|11789.9|469
1599587400000|2020-09-08 17:50:00|11793|11792.1|11789.2|11788.6|11794.2|11793.4|11788.6|11788|598
1599587700000|2020-09-08 17:55:00|11788.9|11788.3|11793.5|11792.9|11793.5|11792.9|11788.4|11787.8|425
1599588000000|2020-09-08 18:00:00|11793.2|11792.6|11790|11789.1|11793.2|11792.6|11789.2|11788.5|377
1599588300000|2020-09-08 18:05:00|11790.2|11789.4|11791.4|11790.8|11791.6|11791|11788.7|11788.1|297
1599588600000|2020-09-08 18:10:00|11791.3|11790.7|11787.4|11786.8|11791.3|11790.7|11786.2|11785.6|319
1599588900000|2020-09-08 18:15:00|11787.5|11786.9|11782.5|11781.9|11788.4|11787.8|11782.4|11781.8|479
1599589200000|2020-09-08 18:20:00|11782.4|11781.8|11783.6|11782.7|11784|11783.4|11781.4|11780.8|412
1599589500000|2020-09-08 18:25:00|11783.5|11782.6|11786.4|11785.8|11787.3|11786.6|11782.9|11782.3|380
1599589800000|2020-09-08 18:30:00|11786.6|11786|11784.9|11784.3|11786.6|11786|11783|11782.4|364
1599590100000|2020-09-08 18:35:00|11784.8|11784.2|11781.8|11781.2|11785.2|11784.6|11781.2|11780.6|414
1599590400000|2020-09-08 18:40:00|11782.4|11781.8|11779.8|11779.2|11783.3|11782.5|11779|11778.2|598
1599590700000|2020-09-08 18:45:00|11779.9|11779.3|11781.5|11780.9|11782.8|11782.2|11778.9|11778.3|576
1599591000000|2020-09-08 18:50:00|11781.4|11780.8|11779.2|11778.6|11781.9|11781.3|11778.4|11777.8|525
1599591300000|2020-09-08 18:55:00|11779|11778.4|11782.2|11781.6|11782.5|11781.9|11778|11777.2|580
1599591600000|2020-09-08 19:00:00|11781.7|11781.1|11774.8|11774.2|11781.8|11781.1|11774.7|11774.1|695
1599591900000|2020-09-08 19:05:00|11774.7|11774.1|11782|11781.4|11782.2|11781.6|11774.7|11774.1|680
1599592200000|2020-09-08 19:10:00|11782.1|11781.5|11780.8|11780.2|11783.9|11783.3|11780.4|11779.8|682
1599592500000|2020-09-08 19:15:00|11780.7|11779.9|11777.8|11777.2|11780.7|11779.9|11777.2|11776.6|577
1599592800000|2020-09-08 19:20:00|11777.7|11777.1|11778.3|11777.7|11779.4|11778.7|11777.2|11776.5|524
1599593100000|2020-09-08 19:25:00|11778.2|11777.6|11781.6|11780.7|11781.8|11781|11778|11777.4|580
1599593400000|2020-09-08 19:30:00|11781.5|11780.9|11784|11783.4|11785.6|11785|11780.9|11780.3|544
1599593700000|2020-09-08 19:35:00|11784.1|11783.5|11784|11783.4|11786.1|11785.3|11783.4|11782.7|498
1599594000000|2020-09-08 19:40:00|11784.1|11783.5|11784.4|11783.8|11784.7|11783.9|11782.8|11782.1|426
1599594300000|2020-09-08 19:45:00|11784.5|11783.9|11781.5|11780.6|11784.7|11783.9|11779.7|11778.9|500
1599594600000|2020-09-08 19:50:00|11781.4|11780.5|11779.2|11778.6|11781.5|11780.8|11778.2|11777.6|488
1599594900000|2020-09-08 19:55:00|11779.6|11778.7|11779.3|11778.7|11781.7|11781|11778.8|11777.9|379
1599595200000|2020-09-08 20:00:00|11778.9|11778.3|11779.2|11778.6|11783|11782.3|11778.3|11777.7|358
1599595500000|2020-09-08 20:05:00|11779.5|11778.9|11780.8|11780.2|11781.1|11780.3|11778.9|11778.1|231
1599595800000|2020-09-08 20:10:00|11780.7|11780.1|11780.1|11779.2|11782.3|11781.6|11779.7|11778.8|298
1599596100000|2020-09-08 20:15:00|11780.2|11779.5|11780.3|11779.4|11780.5|11779.6|11778.8|11777.9|125
1599596400000|2020-09-08 20:20:00|11780.4|11779.5|11780.6|11779.7|11781|11780.2|11779.3|11778.5|109
1599596700000|2020-09-08 20:25:00|11780.5|11779.6|11782.9|11782|11783|11782.1|11780.5|11779.6|129
1599597000000|2020-09-08 20:30:00|11782.8|11781.9|11779|11778.1|11782.8|11781.9|11778.3|11777.6|246
1599597300000|2020-09-08 20:35:00|11779.1|11778.2|11777|11776.1|11780|11779.1|11776.5|11775.6|161
1599597600000|2020-09-08 20:40:00|11776.8|11776.2|11778.1|11777.2|11778.1|11777.3|11775.6|11774.7|146
1599597900000|2020-09-08 20:45:00|11777.9|11777|11776.4|11775.5|11778.6|11777.7|11776.1|11775.2|229
1599598200000|2020-09-08 20:50:00|11776.5|11775.6|11774.8|11773.9|11777.2|11776.2|11774.6|11773.7|227
1599598500000|2020-09-08 20:55:00|11775|11774.1|11776|11773.6|11776.7|11774.6|11773.5|11772.5|347
1599598800000|2020-09-08 21:00:00|11777.1|11773|11778.5|11772.6|11780.6|11774.6|11774.9|11772.6|36
1599599100000|2020-09-08 21:05:00|11778.7|11772.7|11779|11773|11780|11774|11777.6|11771.9|152
1599599400000|2020-09-08 21:10:00|11778.8|11772.9|11779.8|11773.8|11781.6|11776|11778.5|11772.5|156
1599599700000|2020-09-08 21:15:00|11779.9|11773.9|11780.5|11776.1|11782.6|11778.2|11779.5|11773.5|246
1599600000000|2020-09-08 21:20:00|11780.7|11776.2|11780.3|11774.3|11781.4|11777.2|11778.8|11773.5|241
1599600300000|2020-09-08 21:25:00|11780|11774.5|11779.7|11773.7|11780.3|11774.5|11778.1|11772.6|254
1599600600000|2020-09-08 21:30:00|11779.5|11773.5|11779.2|11773.2|11780.2|11774.4|11778.2|11772.5|348
1599600900000|2020-09-08 21:35:00|11779.3|11773.3|11777.5|11772.2|11780.5|11775.1|11776.8|11771.5|313
1599601200000|2020-09-08 21:40:00|11777.4|11772.3|11775.5|11772.2|11778.6|11773.5|11774.6|11770.5|322
1599601500000|2020-09-08 21:45:00|11775.8|11772.5|11777.4|11772.6|11779.4|11773.4|11775.6|11771.1|452
1599601800000|2020-09-08 21:50:00|11777.5|11772.7|11774.5|11771.6|11777.7|11774.2|11774.1|11770.7|535
1599602100000|2020-09-08 21:55:00|11774.4|11771.5|11776.2|11770.5|11776.8|11771.7|11772.6|11769.2|746
1599602400000|2020-09-08 22:00:00|11776.4|11770.6|11771.5|11769.7|11776.6|11773.2|11771.3|11768.8|940
1599602700000|2020-09-08 22:05:00|11771.6|11769.8|11765.9|11765|11772|11770.2|11765.8|11764.7|712
1599603000000|2020-09-08 22:10:00|11766.1|11765.1|11762.9|11761.5|11766.1|11765.1|11757.6|11756.6|1055
1599603300000|2020-09-08 22:15:00|11762.8|11761.3|11766.3|11765.1|11766.7|11765.3|11761.3|11760.1|714
1599603600000|2020-09-08 22:20:00|11766.2|11765|11770.6|11769.2|11770.6|11769.4|11765.9|11764.7|661
1599603900000|2020-09-08 22:25:00|11770.5|11769.1|11765.7|11764|11770.5|11769.5|11764.5|11763.2|707
1599604200000|2020-09-08 22:30:00|11765.2|11764.3|11768.2|11767|11769.2|11767.4|11765.2|11764|472
1599604500000|2020-09-08 22:35:00|11768.3|11767.1|11763.6|11762.5|11768.3|11767.2|11763.4|11762.1|522
1599604800000|2020-09-08 22:40:00|11763.7|11762.4|11767.4|11766.2|11767.5|11766.6|11763|11761.7|436
1599605100000|2020-09-08 22:45:00|11767.3|11766.3|11764.9|11764|11767.9|11767|11764.7|11763.7|249
1599605400000|2020-09-08 22:50:00|11765.1|11764.2|11766.6|11765.4|11767.8|11766.9|11765|11764.1|282
1599605700000|2020-09-08 22:55:00|11766.4|11765.5|11767.2|11766.3|11767.8|11766.8|11766.2|11764.9|314
1599606000000|2020-09-08 23:00:00|11767.5|11766.4|11763|11762.1|11767.8|11766.9|11762.6|11761.7|345
1599606300000|2020-09-08 23:05:00|11763.1|11762.2|11763.1|11762.2|11765|11764.1|11762.3|11761.6|257
1599606600000|2020-09-08 23:10:00|11763|11762.1|11762.2|11761.3|11764.7|11763.9|11761.6|11760.7|264
1599606900000|2020-09-08 23:15:00|11762.3|11761.4|11761.6|11760.7|11763.3|11762.4|11760|11759.1|339
1599607200000|2020-09-08 23:20:00|11761.5|11760.6|11763.7|11762.8|11763.8|11762.9|11759.6|11758.7|314
1599607500000|2020-09-08 23:25:00|11763.6|11762.7|11763.4|11762.5|11765|11764.1|11762.5|11761.7|250
1599607800000|2020-09-08 23:30:00|11763.6|11762.7|11763.4|11762.8|11764.9|11764|11762.9|11762.1|252
1599608100000|2020-09-08 23:35:00|11763.7|11762.7|11765.6|11764.7|11765.9|11765|11762.3|11761.6|237
1599608400000|2020-09-08 23:40:00|11765.5|11764.6|11769.1|11768.2|11769.3|11768.6|11765.5|11764.6|268
1599608700000|2020-09-08 23:45:00|11769|11768.1|11768.8|11767.9|11769.2|11768.3|11767.7|11766.8|193
1599609000000|2020-09-08 23:50:00|11768.9|11768|11769.3|11768.4|11769.6|11768.7|11767.6|11766.7|155
1599609300000|2020-09-08 23:55:00|11769.2|11768.3|11767.3|11766.4|11769.3|11768.4|11766.6|11765.9|209
1599609600000|2020-09-09 00:00:00|11767.2|11766.3|11770.2|11769.3|11771.4|11770.7|11767.2|11766.3|396
1599609900000|2020-09-09 00:05:00|11770.1|11769.5|11767.5|11766.6|11770.2|11769.5|11766.2|11765.5|410
1599610200000|2020-09-09 00:10:00|11767.6|11766.7|11770.7|11769.8|11771.4|11770.6|11766.5|11765.7|374
1599610500000|2020-09-09 00:15:00|11770.5|11769.6|11771.7|11771.1|11773.4|11772.7|11769.2|11768.4|485
1599610800000|2020-09-09 00:20:00|11771.8|11770.9|11774.3|11773.4|11775.9|11775|11771.5|11770.7|391
1599611100000|2020-09-09 00:25:00|11774.2|11773.3|11773.5|11772.6|11774.2|11773.3|11771.6|11770.9|364
1599611400000|2020-09-09 00:30:00|11773.6|11772.7|11772.9|11772.3|11774.5|11773.8|11770.7|11770|432
1599611700000|2020-09-09 00:35:00|11772.8|11772.2|11774.7|11774.1|11775.7|11774.9|11772|11771.4|402
1599612000000|2020-09-09 00:40:00|11774.6|11774|11774.4|11773.8|11775.5|11774.9|11773.7|11772.9|446
1599612300000|2020-09-09 00:45:00|11774.6|11774|11774.5|11773.9|11775.4|11774.6|11773.2|11772.6|287
1599612600000|2020-09-09 00:50:00|11774.4|11773.8|11774|11773.1|11775.3|11774.6|11772.7|11772.1|364
1599612900000|2020-09-09 00:55:00|11773.8|11772.9|11776.2|11775.3|11776.9|11776.2|11773.7|11772.8|353
1599613200000|2020-09-09 01:00:00|11776.1|11775.2|11772.1|11771.2|11776.2|11775.4|11771|11770.3|471
1599613500000|2020-09-09 01:05:00|11772.2|11771.3|11768.1|11767.2|11774.6|11773.9|11767.6|11767|459
1599613800000|2020-09-09 01:10:00|11768.2|11767.3|11771.4|11770.5|11771.8|11770.9|11767.6|11766.8|487
1599614100000|2020-09-09 01:15:00|11770.9|11770.3|11771|11770.1|11772|11771.1|11768.7|11767.9|376
1599614400000|2020-09-09 01:20:00|11771.1|11770.2|11772.7|11771.8|11772.7|11772.1|11769.7|11768.8|350
1599614700000|2020-09-09 01:25:00|11772.6|11771.7|11773.2|11772.3|11773.8|11773.1|11772|11771.3|341
1599615000000|2020-09-09 01:30:00|11773.1|11772.5|11775.6|11775|11775.9|11775.3|11772.1|11771.5|376
1599615300000|2020-09-09 01:35:00|11775.5|11774.9|11778.7|11778.1|11780|11779.4|11774.6|11774|486
1599615600000|2020-09-09 01:40:00|11778.6|11778|11777.3|11776.4|11778.7|11778.1|11776.4|11775.8|319
1599615900000|2020-09-09 01:45:00|11777.4|11776.5|11776.6|11776|11778.5|11777.9|11776.4|11775.8|316
1599616200000|2020-09-09 01:50:00|11776.5|11775.9|11777.3|11776.4|11778.8|11778|11776.5|11775.9|308
1599616500000|2020-09-09 01:55:00|11777|11776.3|11776.8|11775.9|11777.7|11777.1|11774.4|11773.7|400
1599616800000|2020-09-09 02:00:00|11776.6|11776|11773.9|11773|11776.9|11776.3|11773.1|11772.4|367
1599617100000|2020-09-09 02:05:00|11773.8|11772.9|11774.5|11773.9|11776.6|11775.9|11773.7|11772.9|346
1599617400000|2020-09-09 02:10:00|11774.4|11773.8|11778.8|11778.2|11778.8|11778.2|11774.4|11773.8|333
1599617700000|2020-09-09 02:15:00|11778.9|11778.3|11774.7|11774.1|11778.9|11778.3|11774.5|11773.8|282
1599618000000|2020-09-09 02:20:00|11774.6|11774|11775.1|11774.5|11776.1|11775.3|11774.4|11773.7|210
1599618300000|2020-09-09 02:25:00|11775|11774.4|11775.7|11775.1|11776.8|11776.2|11774.6|11773.9|213
1599618600000|2020-09-09 02:30:00|11775.8|11775.2|11774.7|11774.1|11776.6|11776|11774.3|11773.7|282
1599618900000|2020-09-09 02:35:00|11774.6|11774|11775.3|11774.7|11776.3|11775.6|11773.9|11773.2|205
1599619200000|2020-09-09 02:40:00|11775.4|11774.8|11775.9|11775.3|11776.3|11775.6|11775.2|11774.6|158
1599619500000|2020-09-09 02:45:00|11776|11775.4|11775.1|11774.5|11776.1|11775.5|11774.8|11774.2|208
1599619800000|2020-09-09 02:50:00|11775.2|11774.6|11774.2|11773.6|11775.8|11775.1|11774.2|11773.4|209
1599620100000|2020-09-09 02:55:00|11774.3|11773.7|11775.3|11774.4|11775.3|11774.6|11773.6|11772.9|157
1599620400000|2020-09-09 03:00:00|11775.2|11774.6|11776.5|11775.6|11776.8|11776|11774.3|11773.6|258
1599620700000|2020-09-09 03:05:00|11776.4|11775.5|11779.1|11778.5|11779.2|11778.6|11776.2|11775.5|323
1599621000000|2020-09-09 03:10:00|11779.2|11778.6|11779.2|11778.6|11779.2|11778.6|11778.1|11777.5|258
1599621300000|2020-09-09 03:15:00|11779.3|11778.7|11779.2|11778.6|11780.7|11780.1|11778.7|11777.9|275
1599621600000|2020-09-09 03:20:00|11779.4|11778.5|11779|11778.4|11779.9|11779.2|11778.6|11777.9|228
1599621900000|2020-09-09 03:25:00|11779.1|11778.5|11778.5|11777.9|11779.1|11778.5|11777.9|11777.3|205
1599622200000|2020-09-09 03:30:00|11778.4|11777.8|11777.2|11776.6|11778.6|11777.8|11776.9|11776.3|223
1599622500000|2020-09-09 03:35:00|11777.4|11776.5|11779.4|11778.8|11780.4|11779.8|11777.2|11776.5|212
1599622800000|2020-09-09 03:40:00|11779.5|11778.9|11778.8|11777.9|11779.8|11779|11778.4|11777.8|291
1599623100000|2020-09-09 03:45:00|11778.7|11778.1|11779.8|11779.2|11779.8|11779.2|11777.8|11777|285
1599623400000|2020-09-09 03:50:00|11779.7|11779.1|11779.7|11778.8|11781.5|11780.9|11779.5|11778.8|353
1599623700000|2020-09-09 03:55:00|11779.6|11779|11780.6|11780|11781.2|11780.6|11779.5|11778.8|151
1599624000000|2020-09-09 04:00:00|11780.5|11779.9|11778.8|11778.2|11780.6|11780|11778.7|11778.1|153
1599624300000|2020-09-09 04:05:00|11778.7|11778.1|11779.6|11779|11779.9|11779.3|11778.6|11778|98
1599624600000|2020-09-09 04:10:00|11779.4|11778.8|11778.8|11778.2|11779.5|11778.8|11778.1|11777.4|171
1599624900000|2020-09-09 04:15:00|11778.7|11778.1|11781.5|11780.9|11782.6|11781.9|11778.5|11777.8|204
1599625200000|2020-09-09 04:20:00|11781.6|11781|11781.6|11781|11781.9|11781.3|11780.4|11779.8|242
1599625500000|2020-09-09 04:25:00|11781.5|11780.9|11782.4|11781.8|11783.3|11782.6|11781.4|11780.8|134
1599625800000|2020-09-09 04:30:00|11782.5|11781.9|11781.3|11780.7|11782.6|11782|11781|11780.4|185
1599626100000|2020-09-09 04:35:00|11781.2|11780.6|11781.4|11780.8|11783.1|11782.5|11780.1|11779.4|233
1599626400000|2020-09-09 04:40:00|11781.5|11780.9|11779.7|11778.8|11782|11781.4|11778.9|11778.2|239
1599626700000|2020-09-09 04:45:00|11779.8|11778.9|11777.6|11777|11780|11779.4|11777|11776.3|216
1599627000000|2020-09-09 04:50:00|11777.7|11777.1|11777.7|11777.1|11778.3|11777.5|11777.1|11776.5|213
1599627300000|2020-09-09 04:55:00|11777.6|11777|11779|11778.1|11779.5|11778.7|11777.6|11776.9|157
1599627600000|2020-09-09 05:00:00|11779.1|11778.2|11779.5|11778.6|11780.8|11780.1|11778.1|11777.5|262
1599627900000|2020-09-09 05:05:00|11779.4|11778.5|11780.5|11779.9|11781|11780.4|11779.4|11778.5|196
1599628200000|2020-09-09 05:10:00|11780.6|11780|11780.3|11779.4|11781.6|11781|11780.1|11779.4|217
1599628500000|2020-09-09 05:15:00|11780.5|11779.7|11779.4|11778.8|11780.6|11780|11779|11778.2|216
1599628800000|2020-09-09 05:20:00|11779.3|11778.7|11782.2|11781.6|11782.5|11781.9|11779.2|11778.5|223
1599629100000|2020-09-09 05:25:00|11782|11781.1|11780.3|11779.7|11782.8|11782.2|11780.2|11779.6|167
1599629400000|2020-09-09 05:30:00|11780.5|11779.9|11780.1|11779.5|11781.6|11781|11779.3|11778.5|345
1599629700000|2020-09-09 05:35:00|11780|11779.4|11782.4|11781.8|11782.8|11782.1|11780|11779.4|263
1599630000000|2020-09-09 05:40:00|11782.3|11781.7|11779.6|11779|11782.7|11781.9|11779.4|11778.8|192
1599630300000|2020-09-09 05:45:00|11779.5|11778.9|11779.7|11779.1|11781|11780.4|11779.4|11778.7|200
1599630600000|2020-09-09 05:50:00|11779.6|11779|11780.3|11779.4|11780.9|11780.3|11779.4|11778.8|236
1599630900000|2020-09-09 05:55:00|11780.1|11779.5|11780.7|11779.8|11781|11780.4|11779.3|11778.7|256
1599631200000|2020-09-09 06:00:00|11780.2|11779.6|11780.8|11779.9|11780.8|11780|11775.1|11774.3|455
1599631500000|2020-09-09 06:05:00|11780.9|11780|11775.1|11774.5|11781.2|11780.6|11775|11774.4|381
1599631800000|2020-09-09 06:10:00|11775|11774.4|11771.4|11770.8|11775.9|11775.1|11770.5|11769.8|727
1599632100000|2020-09-09 06:15:00|11771.6|11770.7|11766.5|11765.6|11772.8|11772.2|11765.3|11764.7|810
1599632400000|2020-09-09 06:20:00|11766.4|11765.8|11767|11766.1|11767.8|11767|11763.7|11763.1|650
1599632700000|2020-09-09 06:25:00|11767.1|11766.5|11768.3|11767.7|11769.8|11768.9|11765.6|11765|584
1599633000000|2020-09-09 06:30:00|11768.6|11768|11765.1|11764.5|11770.1|11769.5|11764.5|11763.9|535
1599633300000|2020-09-09 06:35:00|11765|11764.4|11763.1|11762.5|11769.7|11769.1|11763.1|11762.5|617
1599633600000|2020-09-09 06:40:00|11762.8|11762.2|11762.1|11761.5|11764.9|11764.1|11761.4|11760.7|664
1599633900000|2020-09-09 06:45:00|11762.5|11761.6|11766.8|11766.2|11767.2|11766.6|11762.5|11761.6|612
1599634200000|2020-09-09 06:50:00|11766.9|11766.3|11764.4|11763.8|11767.8|11767|11764|11763.2|495
1599634500000|2020-09-09 06:55:00|11764.2|11763.6|11766.9|11766|11767.4|11766.6|11761.2|11760.5|638
1599634800000|2020-09-09 07:00:00|11767.1|11766.2|11769.3|11768.7|11773.9|11773.1|11763.5|11762.9|965
1599635100000|2020-09-09 07:05:00|11769.4|11768.8|11766.9|11766.3|11770.8|11770|11766.2|11765.6|650
1599635400000|2020-09-09 07:10:00|11767|11766.4|11773.6|11773|11775.2|11774.6|11766.1|11765.4|813
1599635700000|2020-09-09 07:15:00|11773.7|11773.1|11775.1|11774.2|11777|11776.4|11771.8|11771.2|882
1599636000000|2020-09-09 07:20:00|11775.2|11774.3|11774.8|11774.2|11778.1|11777.5|11773.6|11773|751
1599636300000|2020-09-09 07:25:00|11774.9|11774.3|11773.6|11773|11776.9|11776.3|11772|11771.4|664
1599636600000|2020-09-09 07:30:00|11773.4|11772.8|11774.3|11773.4|11775.1|11774.5|11771|11770.3|680
1599636900000|2020-09-09 07:35:00|11774.2|11773.6|11774.3|11773.7|11779.5|11778.9|11773.9|11773.3|737
1599637200000|2020-09-09 07:40:00|11774.1|11773.5|11773.1|11772.5|11776.7|11776.1|11771|11770.4|596
1599637500000|2020-09-09 07:45:00|11773.4|11772.8|11774|11773.4|11775.6|11774.9|11770.7|11770.1|583
1599637800000|2020-09-09 07:50:00|11774.1|11773.5|11772.1|11771.5|11775.5|11774.9|11771|11770.4|686
1599638100000|2020-09-09 07:55:00|11772.2|11771.6|11775.2|11774.6|11775.4|11774.6|11770.9|11770.3|664
1599638400000|2020-09-09 08:00:00|11775|11774.4|11783.1|11782.2|11788.1|11787.2|11771.4|11770.8|1042
1599638700000|2020-09-09 08:05:00|11782.8|11782|11780.7|11780.1|11785|11784.4|11777.4|11776.7|844
1599639000000|2020-09-09 08:10:00|11780.8|11779.9|11777.3|11776.7|11781.9|11781|11776.1|11775.3|832
1599639300000|2020-09-09 08:15:00|11777.5|11776.9|11774.9|11774.3|11780.5|11779.6|11774.1|11773.4|699
1599639600000|2020-09-09 08:20:00|11775.2|11774.1|11770.5|11769.6|11775.7|11775|11769|11768.3|767
1599639900000|2020-09-09 08:25:00|11770.6|11769.7|11776.5|11775.6|11777.5|11776.8|11770.1|11769.4|772
1599640200000|2020-09-09 08:30:00|11776.6|11776|11772.2|11771.3|11777|11776.1|11768.9|11768.3|726
1599640500000|2020-09-09 08:35:00|11772|11771.4|11768.7|11768.1|11772.3|11771.6|11768.1|11767.4|703
1599640800000|2020-09-09 08:40:00|11768.4|11767.8|11768.4|11767.8|11774|11773.4|11766.4|11765.6|713
1599641100000|2020-09-09 08:45:00|11768.5|11767.9|11768.7|11768.1|11772.3|11771.4|11766.1|11765.2|745
1599641400000|2020-09-09 08:50:00|11768.5|11767.9|11768|11767.4|11769.7|11769.1|11766.9|11766.3|641
1599641700000|2020-09-09 08:55:00|11767.9|11767.3|11763.7|11763.1|11770.8|11770.2|11763.6|11763|591
1599642000000|2020-09-09 09:00:00|11763.6|11763|11761.6|11761|11765.6|11765|11758.5|11757.9|752
1599642300000|2020-09-09 09:05:00|11761.5|11760.9|11762.3|11761.7|11764.2|11763.5|11760.9|11760.3|558
1599642600000|2020-09-09 09:10:00|11762.2|11761.6|11766.1|11765.5|11767.7|11767.1|11760.9|11760.3|496
1599642900000|2020-09-09 09:15:00|11766.2|11765.6|11762.8|11762.2|11767.4|11766.6|11760.6|11760|628
1599643200000|2020-09-09 09:20:00|11763|11762.1|11765.4|11764.8|11766.1|11765.5|11762|11761.3|537
1599643500000|2020-09-09 09:25:00|11765.3|11764.7|11769.5|11768.9|11769.5|11768.9|11763|11762.1|484
1599643800000|2020-09-09 09:30:00|11769.6|11769|11769.8|11769.2|11770.8|11770.2|11767.2|11766.6|553
1599644100000|2020-09-09 09:35:00|11769.7|11769.1|11766.3|11765.7|11770.4|11769.8|11766.3|11765.7|545
1599644400000|2020-09-09 09:40:00|11766.2|11765.6|11771.1|11770.5|11772.2|11771.6|11764.1|11763.5|543
1599644700000|2020-09-09 09:45:00|11771.2|11770.6|11773.2|11772.6|11775.9|11775.2|11771.2|11770.4|664
1599645000000|2020-09-09 09:50:00|11773.1|11772.5|11773.3|11772.7|11775.2|11774.6|11772.2|11771.5|433
1599645300000|2020-09-09 09:55:00|11773.4|11772.8|11767.5|11766.9|11773.8|11773.1|11767.4|11766.8|457
1599645600000|2020-09-09 10:00:00|11767.3|11766.7|11764|11763.4|11767.4|11766.7|11761.3|11760.6|714
1599645900000|2020-09-09 10:05:00|11763.9|11763.3|11765.6|11765|11765.9|11765.3|11763.5|11762.9|470
1599646200000|2020-09-09 10:10:00|11765.7|11765.1|11763.9|11763.3|11766.3|11765.7|11761.8|11761.2|520
1599646500000|2020-09-09 10:15:00|11763.8|11763.2|11762.5|11761.9|11764.1|11763.4|11761.4|11760.8|310
1599646800000|2020-09-09 10:20:00|11762.4|11761.8|11762.4|11761.8|11762.7|11762|11761.5|11760.9|302
1599647100000|2020-09-09 10:25:00|11762.3|11761.7|11757.9|11757.3|11762.6|11761.9|11757.4|11756.8|302
1599647400000|2020-09-09 10:30:00|11758|11757.4|11760.3|11759.4|11762|11761.2|11756.1|11755.5|509
1599647700000|2020-09-09 10:35:00|11760|11759.2|11758.8|11758.2|11760|11759.4|11756.5|11755.9|451
1599648000000|2020-09-09 10:40:00|11758.7|11758.1|11756.1|11755.2|11758.7|11758.1|11754|11753.4|603
1599648300000|2020-09-09 10:45:00|11756|11755.1|11756.7|11755.8|11758.7|11757.8|11755.3|11754.5|438
1599648600000|2020-09-09 10:50:00|11756.5|11755.9|11756.2|11755.6|11758.4|11757.8|11755.1|11754.4|414
1599648900000|2020-09-09 10:55:00|11756.3|11755.7|11755.5|11754.9|11760|11759.4|11754.9|11754.2|336
1599649200000|2020-09-09 11:00:00|11755.4|11754.8|11757.4|11756.8|11758.6|11758|11753.1|11752.5|628
1599649500000|2020-09-09 11:05:00|11757.5|11756.9|11762.1|11761.5|11762.2|11761.6|11757.3|11756.7|561
1599649800000|2020-09-09 11:10:00|11761.8|11761.2|11758.1|11757.5|11761.8|11761.2|11757.3|11756.7|445
1599650100000|2020-09-09 11:15:00|11758|11757.4|11766.1|11765.5|11766.8|11766.2|11756.5|11755.7|507
1599650400000|2020-09-09 11:20:00|11766.2|11765.6|11766.3|11765.7|11769.9|11769.3|11765.3|11764.7|760
1599650700000|2020-09-09 11:25:00|11766.4|11765.5|11763.2|11762.6|11766.9|11766.3|11762.7|11762|640
1599651000000|2020-09-09 11:30:00|11763.1|11762.5|11760.2|11759.6|11763.2|11762.6|11755|11754.3|779
1599651300000|2020-09-09 11:35:00|11760.3|11759.7|11762.4|11761.5|11764.9|11764|11759.9|11759.2|638
1599651600000|2020-09-09 11:40:00|11762.3|11761.4|11763.3|11762.4|11767|11766.2|11760.8|11760.2|731
1599651900000|2020-09-09 11:45:00|11763.2|11762.3|11758.8|11757.9|11764.8|11764.2|11756.1|11755.4|619
1599652200000|2020-09-09 11:50:00|11758.7|11758.1|11762.7|11762.1|11764.5|11763.9|11758.6|11757.9|775
1599652500000|2020-09-09 11:55:00|11762.8|11762.2|11767.7|11767.1|11768.9|11768.1|11762.8|11762.2|632
1599652800000|2020-09-09 12:00:00|11767.8|11766.9|11776.7|11776.1|11779.9|11779|11766|11765.4|923
1599653100000|2020-09-09 12:05:00|11776.6|11776|11772.3|11771.7|11779|11778.2|11771.9|11771|834
1599653400000|2020-09-09 12:10:00|11772.5|11771.6|11772.9|11772|11775.2|11774.3|11768|11767.3|634
1599653700000|2020-09-09 12:15:00|11773|11772.1|11772.5|11771.9|11775.2|11774.4|11769.1|11768.2|762
1599654000000|2020-09-09 12:20:00|11772.4|11771.5|11768.7|11767.8|11772.9|11772.3|11765.5|11764.7|707
1599654300000|2020-09-09 12:25:00|11768.9|11768.3|11776|11775.4|11776.5|11775.9|11768.9|11768.1|622
1599654600000|2020-09-09 12:30:00|11775.9|11775.3|11778.1|11777.5|11778.7|11778.1|11775.4|11774.7|639
1599654900000|2020-09-09 12:35:00|11778|11777.4|11778.8|11778.2|11785.3|11784.6|11777.1|11776.5|833
1599655200000|2020-09-09 12:40:00|11778.6|11778|11783.7|11782.8|11783.8|11783.2|11777.6|11777|605
1599655500000|2020-09-09 12:45:00|11783.8|11782.9|11807.3|11805.8|11811|11809.6|11779.9|11779.1|904
1599655800000|2020-09-09 12:50:00|11807.1|11805.7|11803.2|11802.3|11820.5|11819.1|11800.8|11799.9|1943
1599656100000|2020-09-09 12:55:00|11803.4|11802.5|11799.1|11798.2|11809.8|11808.9|11796.1|11795.3|1346
1599656400000|2020-09-09 13:00:00|11798.8|11797.9|11801.3|11800.7|11802.2|11801.6|11792.4|11791.5|997
1599656700000|2020-09-09 13:05:00|11801.4|11800.8|11808.2|11807.3|11808.7|11808|11799.1|11798.5|829
1599657000000|2020-09-09 13:10:00|11808.3|11807.6|11811.9|11811.3|11817.3|11816.4|11807.5|11806.7|1129
1599657300000|2020-09-09 13:15:00|11812.1|11811.2|11818.1|11817.5|11823.7|11822.8|11810.9|11810.1|1327
1599657600000|2020-09-09 13:20:00|11818.2|11817.6|11818.6|11817.7|11819.7|11818.9|11812.4|11811.8|997
1599657900000|2020-09-09 13:25:00|11818.5|11817.9|11820.2|11819.6|11825.3|11824.5|11817|11816.3|989
1599658200000|2020-09-09 13:30:00|11820.1|11819.5|11815.7|11815.1|11822.8|11822|11811.3|11810.6|1158
1599658500000|2020-09-09 13:35:00|11815.9|11815|11812.5|11811.9|11817.9|11817.1|11812|11811.3|1011
1599658800000|2020-09-09 13:40:00|11812.4|11811.8|11814.5|11813.9|11817.6|11817|11811.4|11810.8|924
1599659100000|2020-09-09 13:45:00|11814.8|11814|11815.8|11815.2|11821.6|11820.9|11811.8|11811.2|1065
1599659400000|2020-09-09 13:50:00|11815.7|11815.1|11821|11820.4|11824.6|11824|11813.7|11813.1|1058
1599659700000|2020-09-09 13:55:00|11821.1|11820.5|11816.6|11815.7|11821.2|11820.5|11814.2|11813.6|894
1599660000000|2020-09-09 14:00:00|11816.7|11815.8|11812.6|11812|11824.7|11824.1|11811.4|11810.8|1129
1599660300000|2020-09-09 14:05:00|11812.5|11811.9|11812.1|11811.5|11818.2|11817.6|11809.7|11809.1|1056
1599660600000|2020-09-09 14:10:00|11812.2|11811.6|11818.8|11817.9|11822.1|11821.2|11812.2|11811.6|1083
1599660900000|2020-09-09 14:15:00|11818.7|11817.8|11818.6|11818|11821.3|11820.7|11813.2|11812.5|1106
1599661200000|2020-09-09 14:20:00|11818.5|11817.9|11820.3|11819.7|11823.8|11823.1|11818.5|11817.9|1008
1599661500000|2020-09-09 14:25:00|11820.6|11820|11826|11825.1|11828.4|11827.5|11818.4|11817.8|1060
1599661800000|2020-09-09 14:30:00|11825.8|11824.9|11826|11825.1|11829.4|11828.8|11821.9|11821.3|964
1599662100000|2020-09-09 14:35:00|11825.9|11825|11826|11825.4|11830.1|11829.5|11825|11824.1|784
1599662400000|2020-09-09 14:40:00|11826.1|11825.5|11829.6|11829|11830.2|11829.6|11824.2|11823.6|911
1599662700000|2020-09-09 14:45:00|11829.8|11829.2|11824.1|11823.2|11834.5|11833.6|11822.8|11822.2|1006
1599663000000|2020-09-09 14:50:00|11823.8|11823.1|11820.3|11819.7|11825.3|11824.4|11819.2|11818.6|906
1599663300000|2020-09-09 14:55:00|11820.2|11819.6|11807.9|11807.3|11821.4|11820.8|11806.4|11805.8|1127
1599663600000|2020-09-09 15:00:00|11808.1|11807.2|11812.4|11811.8|11813.1|11812.5|11805.3|11804.7|1035
1599663900000|2020-09-09 15:05:00|11812.5|11811.9|11814.2|11813.6|11816.2|11815.6|11809.8|11809.1|766
1599664200000|2020-09-09 15:10:00|11814.3|11813.7|11817.4|11816.8|11818|11817.3|11813.8|11813.1|731
1599664500000|2020-09-09 15:15:00|11817.3|11816.7|11815.2|11814.6|11820.5|11819.7|11814.7|11814.1|657
1599664800000|2020-09-09 15:20:00|11815.1|11814.5|11820.6|11819.7|11821.5|11820.6|11813.7|11813|603
1599665100000|2020-09-09 15:25:00|11820.5|11819.6|11818.6|11818|11822.3|11821.7|11816.8|11816.2|704
1599665400000|2020-09-09 15:30:00|11818.7|11818.1|11821|11820.4|11822|11821.2|11817|11816.2|746
1599665700000|2020-09-09 15:35:00|11821.2|11820.3|11820.1|11819.2|11822.1|11821.3|11816.5|11815.9|664
1599666000000|2020-09-09 15:40:00|11820|11819.1|11817.5|11816.9|11821.1|11820.4|11815.6|11815|515
1599666300000|2020-09-09 15:45:00|11817.3|11816.7|11816.8|11816.2|11818.7|11818.1|11816.4|11815.7|441
1599666600000|2020-09-09 15:50:00|11816.9|11816|11815.6|11814.7|11818.4|11817.6|11814.2|11813.6|468
1599666900000|2020-09-09 15:55:00|11815.5|11814.6|11809.8|11809.2|11815.5|11814.7|11807.9|11807.3|428
1599667200000|2020-09-09 16:00:00|11809.6|11809|11808.2|11807.6|11811.2|11810.6|11806.6|11805.9|475
1599667500000|2020-09-09 16:05:00|11808.1|11807.5|11811.9|11811.3|11812.5|11811.9|11808.1|11807.5|433
1599667800000|2020-09-09 16:10:00|11812|11811.4|11809.7|11809.1|11812|11811.4|11808.9|11808.3|472
1599668100000|2020-09-09 16:15:00|11809.8|11809.2|11808.4|11807.8|11811.6|11810.9|11807.4|11806.8|411
1599668400000|2020-09-09 16:20:00|11808.3|11807.7|11804.8|11804.2|11809.5|11808.8|11804.6|11804|458
1599668700000|2020-09-09 16:25:00|11805|11804.4|11805.4|11804.8|11806|11805.4|11803.1|11802.5|474
1599669000000|2020-09-09 16:30:00|11805.2|11804.6|11804.7|11804.1|11805.5|11804.9|11803.1|11802.5|295
1599669300000|2020-09-09 16:35:00|11804.6|11804|11804.5|11803.9|11805.7|11805.1|11803.8|11803.2|307
1599669600000|2020-09-09 16:40:00|11804.4|11803.8|11806|11805.4|11806.2|11805.6|11804.4|11803.8|309
1599669900000|2020-09-09 16:45:00|11805.9|11805.3|11805|11804.4|11806.1|11805.5|11803.9|11803.3|244
1599670200000|2020-09-09 16:50:00|11805.2|11804.6|11805.3|11804.7|11807.8|11807.2|11805.2|11804.6|356
1599670500000|2020-09-09 16:55:00|11805.4|11804.8|11803.8|11803.2|11805.9|11805.3|11802.3|11801.7|363
1599670800000|2020-09-09 17:00:00|11803.7|11803.1|11804.4|11803.8|11804.8|11804.2|11802.5|11801.9|313
1599671100000|2020-09-09 17:05:00|11804.3|11803.7|11808.4|11807.8|11808.6|11807.9|11804.3|11803.7|371
1599671400000|2020-09-09 17:10:00|11808.5|11807.9|11807.8|11807.2|11810.2|11809.6|11807.6|11807|473
1599671700000|2020-09-09 17:15:00|11807.9|11807.3|11805.1|11804.2|11808.3|11807.7|11802.5|11801.9|581
1599672000000|2020-09-09 17:20:00|11805.3|11804.4|11807.1|11806.2|11808.7|11807.8|11803.7|11802.8|600
1599672300000|2020-09-09 17:25:00|11807|11806.1|11805.7|11804.8|11807.2|11806.3|11804.2|11803.3|430
1599672600000|2020-09-09 17:30:00|11805.3|11804.7|11801.9|11801|11806.1|11805.2|11799.4|11798.5|568
1599672900000|2020-09-09 17:35:00|11801.8|11800.9|11802|11801.1|11804.6|11803.7|11801.7|11800.8|524
1599673200000|2020-09-09 17:40:00|11801.9|11801|11802.1|11801.2|11803.6|11802.7|11800.9|11800|461
1599673500000|2020-09-09 17:45:00|11802.2|11801.3|11804.6|11803.7|11805.6|11805|11800.6|11799.7|573
1599673800000|2020-09-09 17:50:00|11804.7|11803.8|11804.6|11803.7|11805.9|11805.1|11803.4|11802.5|497
1599674100000|2020-09-09 17:55:00|11804.7|11803.8|11804|11803.4|11805.6|11805|11803.4|11802.5|375
1599674400000|2020-09-09 18:00:00|11804.1|11803.5|11802.6|11802|11805.2|11804.6|11802.4|11801.6|421
1599674700000|2020-09-09 18:05:00|11802.5|11801.9|11802.4|11801.8|11803.6|11802.9|11802.1|11801.4|355
1599675000000|2020-09-09 18:10:00|11802.1|11801.5|11800.6|11800|11802.4|11801.7|11800|11799.4|299
1599675300000|2020-09-09 18:15:00|11800.7|11800.1|11802.6|11802|11802.6|11802|11799.4|11798.8|297
1599675600000|2020-09-09 18:20:00|11802.5|11801.9|11802.6|11802|11803.8|11803|11800.5|11799.9|338
1599675900000|2020-09-09 18:25:00|11802.7|11802.1|11803|11802.4|11803.7|11803|11801.4|11800.8|349
1599676200000|2020-09-09 18:30:00|11803.1|11802.5|11805.4|11804.8|11806.2|11805.5|11803.1|11802.3|333
1599676500000|2020-09-09 18:35:00|11805.2|11804.6|11804|11803.4|11806.1|11805.5|11803.8|11803.1|232
1599676800000|2020-09-09 18:40:00|11804.1|11803.5|11805.3|11804.7|11806.2|11805.4|11803.8|11803|294
1599677100000|2020-09-09 18:45:00|11805.4|11804.8|11806.5|11805.9|11806.9|11806.3|11804.1|11803.5|258
1599677400000|2020-09-09 18:50:00|11806.4|11805.8|11808.1|11807.5|11808.4|11807.8|11805.9|11805.2|282
1599677700000|2020-09-09 18:55:00|11807.8|11807.2|11808.5|11807.9|11809.3|11808.7|11807.3|11806.7|300
1599678000000|2020-09-09 19:00:00|11808.4|11807.8|11807.9|11807.3|11809.6|11809|11806.6|11806|422
1599678300000|2020-09-09 19:05:00|11807.8|11807.2|11806.3|11805.7|11808.3|11807.7|11805.4|11804.5|329
1599678600000|2020-09-09 19:10:00|11806.4|11805.8|11805.2|11804.6|11807.2|11806.6|11805.2|11804.6|228
1599678900000|2020-09-09 19:15:00|11804.9|11804.3|11805.1|11804.5|11806.6|11806|11804.8|11804.2|218
1599679200000|2020-09-09 19:20:00|11805.2|11804.6|11806.1|11805.5|11806.2|11805.6|11804.6|11804|194
1599679500000|2020-09-09 19:25:00|11806|11805.4|11806.7|11806.1|11806.7|11806.1|11805.2|11804.6|250
1599679800000|2020-09-09 19:30:00|11806.6|11806|11807.6|11807|11808.8|11808.2|11806.6|11806|256
1599680100000|2020-09-09 19:35:00|11807.2|11806.6|11809|11808.4|11811.5|11810.7|11807.2|11806.6|362
1599680400000|2020-09-09 19:40:00|11808.9|11808.3|11809.8|11809.2|11810.9|11810.3|11808.9|11808.3|330
1599680700000|2020-09-09 19:45:00|11809.7|11809.1|11808.8|11808.2|11809.7|11809.1|11807.7|11807.1|365
1599681000000|2020-09-09 19:50:00|11808.7|11808.1|11810.3|11809.7|11811.2|11810.6|11808.5|11807.8|326
1599681300000|2020-09-09 19:55:00|11810.4|11809.8|11804.1|11803.5|11810.6|11810|11804.1|11803.5|394
1599681600000|2020-09-09 20:00:00|11804.3|11803.7|11805.3|11804.7|11806.8|11806.1|11804.1|11803.3|396
1599681900000|2020-09-09 20:05:00|11805.4|11804.8|11804.5|11803.9|11805.9|11805.3|11804.2|11803.6|181
1599682200000|2020-09-09 20:10:00|11804.6|11804|11807.3|11806.7|11807.6|11806.9|11804.5|11803.9|222
1599682500000|2020-09-09 20:15:00|11807.4|11806.5|11804.4|11803.8|11807.5|11806.8|11804.1|11803.3|226
1599682800000|2020-09-09 20:20:00|11804.5|11803.9|11807.1|11806.2|11807.5|11806.7|11804.3|11803.7|281
1599683100000|2020-09-09 20:25:00|11807.2|11806.3|11807.1|11806.5|11807.7|11807|11805.1|11804.5|396
1599683400000|2020-09-09 20:30:00|11807.2|11806.6|11808.4|11807.8|11808.5|11807.8|11806.4|11805.6|250
1599683700000|2020-09-09 20:35:00|11808.3|11807.4|11806.5|11805.9|11808.7|11808|11805.5|11804.8|349
1599684000000|2020-09-09 20:40:00|11806.4|11805.8|11806.6|11805.7|11807.2|11806.4|11806.3|11805.5|154
1599684300000|2020-09-09 20:45:00|11806.4|11805.8|11805.9|11805|11806.9|11806.2|11805.5|11804.6|197
1599684600000|2020-09-09 20:50:00|11805.8|11804.9|11804.9|11804|11806.2|11805.3|11804.9|11803.8|211
1599684900000|2020-09-09 20:55:00|11805|11804.1|11803.7|11802.4|11805.4|11804.3|11803.5|11801.5|364
1599685200000|2020-09-09 21:00:00|11803.6|11802.1|11805.6|11799.6|11806.3|11802.1|11803.6|11798.6|45
1599685500000|2020-09-09 21:05:00|11804.1|11799|11804.8|11799.2|11808.1|11803.9|11803.1|11797.1|261
1599685800000|2020-09-09 21:10:00|11804.7|11799.3|11804.9|11800.7|11805.2|11801|11804.3|11798.8|247
1599686100000|2020-09-09 21:15:00|11805|11800.6|11804.5|11800.6|11805.2|11801.1|11804.3|11800.3|147
1599686400000|2020-09-09 21:20:00|11804.4|11800.7|11805.1|11801.6|11805.5|11802.8|11803.1|11799.8|330
1599686700000|2020-09-09 21:25:00|11805.2|11801.5|11804.9|11801.4|11805.4|11802.3|11804.1|11800.3|288
1599687000000|2020-09-09 21:30:00|11805|11801.5|11805.4|11801.5|11805.4|11801.7|11804.7|11800.4|281
1599687300000|2020-09-09 21:35:00|11805.5|11801.3|11804.9|11801.3|11805.5|11801.7|11804.7|11801|190
1599687600000|2020-09-09 21:40:00|11805|11801.4|11805|11801.1|11805.8|11801.8|11804.7|11800.9|114
1599687900000|2020-09-09 21:45:00|11804.7|11800.9|11804.7|11800.6|11805.5|11801.8|11804.3|11800.1|349
1599688200000|2020-09-09 21:50:00|11804.8|11800.5|11805.1|11802|11805.4|11802.3|11804.6|11800.5|189
1599688500000|2020-09-09 21:55:00|11805.2|11802.1|11804.8|11802.6|11805.6|11802.8|11802.5|11800.7|279
1599688800000|2020-09-09 22:00:00|11804.7|11802.7|11806.4|11804.5|11806.7|11804.8|11804.7|11802.3|541
1599689100000|2020-09-09 22:05:00|11806.1|11804.3|11806|11804.8|11806.8|11805.6|11805.6|11804.2|442
1599689400000|2020-09-09 22:10:00|11806.1|11804.9|11805.7|11804.5|11806.3|11805.2|11805.5|11804.4|201
1599689700000|2020-09-09 22:15:00|11805.6|11804.7|11806.9|11806|11807|11806.3|11805.4|11804.4|167
1599690000000|2020-09-09 22:20:00|11807|11806.1|11806|11805.1|11808|11807.1|11805.7|11804.9|153
1599690300000|2020-09-09 22:25:00|11805.8|11804.9|11806|11805.1|11806.4|11805.2|11803.6|11802.6|344
1599690600000|2020-09-09 22:30:00|11805.9|11805|11805|11804.1|11807.2|11806.3|11803.7|11802.7|323
1599690900000|2020-09-09 22:35:00|11804.9|11804|11806.3|11805.2|11806.5|11805.6|11803.8|11802.9|387
1599691200000|2020-09-09 22:40:00|11806.1|11805.3|11807.8|11806.6|11807.8|11806.8|11804.5|11803.6|524
1599691500000|2020-09-09 22:45:00|11807.7|11806.8|11807.8|11806.9|11808.1|11807.1|11806.9|11805.9|494
1599691800000|2020-09-09 22:50:00|11808|11807.1|11806.3|11805.4|11808.8|11807.8|11806.3|11805.4|189
1599692100000|2020-09-09 22:55:00|11806.5|11805.3|11809.7|11808.8|11810|11809.1|11806.3|11805.3|347
1599692400000|2020-09-09 23:00:00|11809.6|11808.3|11809.2|11808.1|11810.8|11809.9|11809|11808|424
1599692700000|2020-09-09 23:05:00|11809|11808.2|11808.3|11807.4|11810.8|11809.7|11807.5|11806.6|340
1599693000000|2020-09-09 23:10:00|11808.2|11807.3|11807.6|11806.7|11809|11808.1|11807.2|11806.1|199
1599693300000|2020-09-09 23:15:00|11807.5|11806.6|11807.3|11806.4|11807.8|11806.9|11807|11806.1|103
1599693600000|2020-09-09 23:20:00|11807.4|11806.5|11806.1|11805.2|11807.8|11806.9|11806|11805.1|100
1599693900000|2020-09-09 23:25:00|11806.2|11805.3|11806.8|11805.9|11807.4|11806.5|11806.1|11805.2|126
1599694200000|2020-09-09 23:30:00|11806.5|11805.6|11806.7|11805.8|11806.9|11806|11806|11805.1|102
1599694500000|2020-09-09 23:35:00|11806.8|11805.9|11806.8|11805.9|11807|11806.1|11805.7|11804.8|101
1599694800000|2020-09-09 23:40:00|11806.9|11806|11805.7|11804.8|11807|11806.1|11805.7|11804.8|87
1599695100000|2020-09-09 23:45:00|11805.8|11804.9|11805.6|11804.7|11806.2|11805.3|11805.4|11804.5|100
1599695400000|2020-09-09 23:50:00|11805.7|11804.8|11805.7|11804.8|11805.9|11805.1|11805.4|11804.5|80
1599695700000|2020-09-09 23:55:00|11805.8|11804.9|11804.2|11803.3|11805.8|11805|11803.6|11802.8|160
1599696000000|2020-09-10 00:00:00|11803.9|11803|11805.5|11804.6|11807|11806.1|11801.1|11800.2|453
1599696300000|2020-09-10 00:05:00|11805.6|11804.7|11811.1|11810.2|11811.3|11810.4|11805.5|11804.6|270
1599696600000|2020-09-10 00:10:00|11811.2|11810.3|11810.7|11809.8|11812|11811.1|11809.9|11809|312
1599696900000|2020-09-10 00:15:00|11811|11810.1|11814.9|11814|11815.2|11814.3|11811|11810.1|239
1599697200000|2020-09-10 00:20:00|11814.8|11813.9|11813.2|11812.3|11814.9|11814|11813|11812.1|259
1599697500000|2020-09-10 00:25:00|11813.1|11812.2|11811.6|11810.7|11813.2|11812.3|11810|11809.3|306
1599697800000|2020-09-10 00:30:00|11811.5|11810.6|11807.4|11806.8|11811.5|11810.6|11807.4|11806.6|362
1599698100000|2020-09-10 00:35:00|11807.5|11806.9|11808.5|11807.6|11809.2|11808.5|11806.3|11805.6|305
1599698400000|2020-09-10 00:40:00|11808.7|11807.8|11811.5|11810.9|11813.2|11812.6|11808.7|11807.8|367
1599698700000|2020-09-10 00:45:00|11811.4|11810.8|11808.6|11807.7|11811.8|11810.9|11808.4|11807.6|336
1599699000000|2020-09-10 00:50:00|11808.7|11807.8|11807.6|11806.7|11809.7|11809.1|11806.5|11805.7|491
1599699300000|2020-09-10 00:55:00|11807.9|11807|11810.7|11809.8|11811.6|11810.7|11807.9|11807|503
1599699600000|2020-09-10 01:00:00|11810.8|11809.9|11811.1|11810.2|11814.6|11813.8|11810.7|11809.8|397
1599699900000|2020-09-10 01:05:00|11811|11810.1|11810.8|11809.9|11813.3|11812.4|11810.6|11809.7|423
1599700200000|2020-09-10 01:10:00|11810.7|11809.8|11810.5|11809.6|11811.7|11811|11809.6|11808.8|262
1599700500000|2020-09-10 01:15:00|11810.6|11809.7|11808.4|11807.5|11811.5|11810.6|11807.7|11806.8|264
1599700800000|2020-09-10 01:20:00|11808.3|11807.4|11811.4|11810.8|11811.7|11811|11807.7|11806.8|338
1599701100000|2020-09-10 01:25:00|11811.6|11810.7|11812.8|11811.9|11813.5|11812.7|11811.2|11810.4|310
1599701400000|2020-09-10 01:30:00|11812.6|11812|11813.9|11813.3|11814.1|11813.4|11810.6|11809.8|419
1599701700000|2020-09-10 01:35:00|11813.7|11813.1|11814.7|11814.1|11815.3|11814.4|11813.5|11812.7|317
1599702000000|2020-09-10 01:40:00|11814.8|11814.2|11813.7|11813.1|11815.7|11814.9|11812.9|11812.2|455
1599702300000|2020-09-10 01:45:00|11813.8|11812.9|11815.6|11814.7|11816|11815.1|11811.4|11810.7|428
1599702600000|2020-09-10 01:50:00|11815.5|11814.6|11817.9|11817|11817.9|11817.1|11814.8|11814|374
1599702900000|2020-09-10 01:55:00|11817.8|11816.9|11821|11820.4|11821.2|11820.6|11816.8|11815.9|414
1599703200000|2020-09-10 02:00:00|11821.1|11820.5|11818.2|11817.3|11821.2|11820.6|11817.5|11816.8|385
1599703500000|2020-09-10 02:05:00|11818.3|11817.4|11817|11816.4|11818.7|11817.9|11817|11816.2|298
1599703800000|2020-09-10 02:10:00|11817.1|11816.5|11817.1|11816.5|11817.7|11817|11815.3|11814.7|316
1599704100000|2020-09-10 02:15:00|11817|11816.4|11816.7|11816.1|11817.5|11816.8|11816.1|11815.5|274
1599704400000|2020-09-10 02:20:00|11816.6|11816|11818.8|11817.9|11818.9|11818.2|11816.4|11815.7|267
1599704700000|2020-09-10 02:25:00|11818.9|11818|11819.8|11818.9|11820.2|11819.5|11818.4|11817.6|205
1599705000000|2020-09-10 02:30:00|11819.7|11818.8|11821.1|11820.2|11821.5|11820.9|11819.1|11818.3|229
1599705300000|2020-09-10 02:35:00|11821.2|11820.3|11821.2|11820.3|11821.9|11821.3|11819.9|11819.2|352
1599705600000|2020-09-10 02:40:00|11821.1|11820.2|11820.7|11819.8|11821.5|11820.9|11820.1|11819.2|199
1599705900000|2020-09-10 02:45:00|11821|11820.1|11823.1|11822.2|11824.3|11823.6|11821|11820.1|387
1599706200000|2020-09-10 02:50:00|11823|11822.1|11824.1|11823.2|11824.2|11823.5|11822|11821.3|234
1599706500000|2020-09-10 02:55:00|11824.2|11823.3|11822.8|11821.9|11824.5|11823.9|11822.5|11821.6|274
1599706800000|2020-09-10 03:00:00|11823|11822.2|11823.6|11822.7|11823.7|11823|11822|11821.2|464
1599707100000|2020-09-10 03:05:00|11823.7|11822.8|11823|11822.4|11823.7|11822.8|11822.5|11821.6|267
1599707400000|2020-09-10 03:10:00|11823.1|11822.2|11824|11823.4|11824.2|11823.4|11822.9|11822.1|164
1599707700000|2020-09-10 03:15:00|11823.9|11823.3|11822.2|11821.3|11824.1|11823.4|11821.9|11821.2|166
1599708000000|2020-09-10 03:20:00|11822.4|11821.8|11824.8|11824.2|11824.9|11824.3|11822.3|11821.4|152
1599708300000|2020-09-10 03:25:00|11824.7|11823.9|11823.7|11822.8|11824.8|11824|11823.5|11822.7|174
1599708600000|2020-09-10 03:30:00|11823.8|11822.9|11822.5|11821.9|11823.8|11823|11821.8|11821.1|188
1599708900000|2020-09-10 03:35:00|11822.4|11821.8|11823.4|11822.8|11823.7|11822.9|11822.3|11821.7|107
1599709200000|2020-09-10 03:40:00|11823.6|11822.7|11823|11822.4|11823.6|11822.9|11822.3|11821.6|135
1599709500000|2020-09-10 03:45:00|11823.2|11822.3|11821.9|11821|11823.2|11822.4|11821|11820.2|250
1599709800000|2020-09-10 03:50:00|11822|11821.3|11821.8|11820.9|11822.3|11821.7|11821.5|11820.8|168
1599710100000|2020-09-10 03:55:00|11821.9|11821|11822.4|11821.8|11822.6|11821.9|11821.4|11820.8|178
1599710400000|2020-09-10 04:00:00|11822.6|11821.7|11822.5|11821.6|11822.6|11821.8|11821.1|11820.3|292
1599710700000|2020-09-10 04:05:00|11822.4|11821.5|11821.6|11821|11823.1|11822.2|11821.4|11820.8|184
1599711000000|2020-09-10 04:10:00|11821.5|11820.9|11820.9|11820.3|11822.1|11821.3|11820.8|11820.2|166
1599711300000|2020-09-10 04:15:00|11821|11820.4|11821|11820.4|11821.3|11820.7|11820.6|11820|139
1599711600000|2020-09-10 04:20:00|11820.9|11820.3|11822.3|11821.7|11822.9|11822.3|11820.8|11820.2|112
1599711900000|2020-09-10 04:25:00|11822.4|11821.8|11822.2|11821.6|11822.6|11821.9|11821.9|11821.2|105
1599712200000|2020-09-10 04:30:00|11822.3|11821.4|11821.5|11820.9|11822.5|11821.9|11821.2|11820.6|101
1599712500000|2020-09-10 04:35:00|11821.6|11821|11820.4|11819.8|11822|11821.4|11819.7|11819.1|191
1599712800000|2020-09-10 04:40:00|11820.5|11819.9|11820.3|11819.7|11820.9|11820.3|11820.1|11819.5|135
1599713100000|2020-09-10 04:45:00|11820.2|11819.6|11820.4|11819.8|11820.8|11820.2|11819.5|11818.9|142
1599713400000|2020-09-10 04:50:00|11820.3|11819.7|11821.1|11820.2|11821.1|11820.3|11820.3|11819.6|74
1599713700000|2020-09-10 04:55:00|11820.9|11820.3|11819.6|11819|11821.1|11820.5|11819.4|11818.8|188
1599714000000|2020-09-10 05:00:00|11819.4|11818.8|11821|11820.4|11821.4|11820.8|11819.2|11818.6|203
1599714300000|2020-09-10 05:05:00|11820.9|11820.3|11819.5|11818.9|11821.6|11820.7|11819.5|11818.7|130
1599714600000|2020-09-10 05:10:00|11819.4|11818.8|11821.2|11820.6|11821.6|11820.9|11819.4|11818.7|143
1599714900000|2020-09-10 05:15:00|11821.4|11820.5|11822.3|11821.7|11822.5|11821.9|11821.1|11820.4|123
1599715200000|2020-09-10 05:20:00|11822.4|11821.8|11826|11825.4|11827.7|11827.1|11821.9|11821.2|370
1599715500000|2020-09-10 05:25:00|11826.1|11825.5|11827.3|11826.4|11827.3|11826.5|11825.5|11824.7|193
1599715800000|2020-09-10 05:30:00|11826.9|11826.3|11823.1|11822.5|11828.5|11827.9|11822.9|11822.3|366
1599716100000|2020-09-10 05:35:00|11823|11822.4|11825.4|11824.8|11825.7|11825|11822.9|11822.3|237
1599716400000|2020-09-10 05:40:00|11825.5|11824.9|11828.1|11827.5|11828.2|11827.5|11824.9|11824.3|331
1599716700000|2020-09-10 05:45:00|11828|11827.4|11827.5|11826.9|11828.1|11827.5|11826.5|11825.9|273
1599717000000|2020-09-10 05:50:00|11827.4|11826.8|11827.9|11827|11829.3|11828.7|11827|11826.4|274
1599717300000|2020-09-10 05:55:00|11828|11827.1|11827.7|11826.8|11828.1|11827.5|11826.4|11825.8|233
1599717600000|2020-09-10 06:00:00|11827.6|11826.7|11827.6|11827|11829.6|11829|11825.4|11824.8|582
1599717900000|2020-09-10 06:05:00|11827.5|11826.9|11834.2|11833.3|11837.5|11836.7|11827.1|11826.5|596
1599718200000|2020-09-10 06:10:00|11834.1|11833.5|11831.3|11830.7|11835.3|11834.5|11829.7|11829.1|553
1599718500000|2020-09-10 06:15:00|11831.4|11830.5|11833.1|11832.2|11833.5|11832.7|11828.7|11828|537
1599718800000|2020-09-10 06:20:00|11833.2|11832.3|11826.4|11825.8|11835.1|11834.4|11825.6|11825|697
1599719100000|2020-09-10 06:25:00|11826.5|11825.6|11831.6|11831|11831.8|11831.1|11826.5|11825.6|553
1599719400000|2020-09-10 06:30:00|11831.3|11830.7|11832.9|11832.3|11834.3|11833.7|11829.4|11828.8|516
1599719700000|2020-09-10 06:35:00|11833.1|11832.2|11830.2|11829.6|11833.7|11832.9|11828.6|11828|460
1599720000000|2020-09-10 06:40:00|11830.3|11829.7|11832|11831.1|11832.5|11831.9|11829.3|11828.7|372
1599720300000|2020-09-10 06:45:00|11831.9|11831|11831.4|11830.8|11832.5|11831.8|11829.3|11828.7|371
1599720600000|2020-09-10 06:50:00|11831.5|11830.6|11829.4|11828.8|11831.5|11830.9|11829.2|11828.6|421
1599720900000|2020-09-10 06:55:00|11829.5|11828.9|11826.8|11825.9|11830.6|11829.9|11826.6|11825.8|553
1599721200000|2020-09-10 07:00:00|11826.7|11825.8|11824.2|11823.6|11827.3|11826.7|11820.9|11820.2|760
1599721500000|2020-09-10 07:05:00|11824.7|11823.8|11822.5|11821.9|11824.9|11824.3|11821|11820.2|664
1599721800000|2020-09-10 07:10:00|11822.6|11822|11826|11825.1|11827.8|11826.9|11820.1|11819.3|716
1599722100000|2020-09-10 07:15:00|11825.9|11825|11825.4|11824.8|11829.6|11829|11823.6|11822.8|601
1599722400000|2020-09-10 07:20:00|11825.5|11824.9|11829.1|11828.5|11829.3|11828.6|11825.5|11824.9|561
1599722700000|2020-09-10 07:25:00|11829|11828.4|11827.7|11827.1|11829.5|11828.7|11826.2|11825.6|573
1599723000000|2020-09-10 07:30:00|11827.5|11826.9|11824.5|11823.9|11829.3|11828.7|11824.2|11823.6|690
1599723300000|2020-09-10 07:35:00|11824.4|11823.8|11822.1|11821.5|11827.3|11826.5|11822|11821.4|609
1599723600000|2020-09-10 07:40:00|11822.3|11821.7|11823.1|11822.2|11823.3|11822.6|11819.7|11819.1|607
1599723900000|2020-09-10 07:45:00|11823|11822.4|11824.1|11823.5|11828.2|11827.5|11822.9|11822.1|553
1599724200000|2020-09-10 07:50:00|11824|11823.4|11820.9|11820|11824.6|11824|11818.6|11818|669
1599724500000|2020-09-10 07:55:00|11820.6|11819.9|11819.3|11818.4|11821|11820.3|11816.4|11815.8|666
1599724800000|2020-09-10 08:00:00|11819.4|11818.5|11821.2|11820.6|11823.9|11823.3|11817.5|11816.9|729
1599725100000|2020-09-10 08:05:00|11821.3|11820.4|11824.3|11823.7|11824.5|11823.8|11821.3|11820.4|572
1599725400000|2020-09-10 08:10:00|11824.4|11823.8|11822.2|11821.6|11826.6|11825.8|11822|11821.4|453
1599725700000|2020-09-10 08:15:00|11822.1|11821.5|11827.2|11826.6|11828.2|11827.6|11822.1|11821.5|491
1599726000000|2020-09-10 08:20:00|11827.3|11826.7|11826.3|11825.4|11828.8|11828.2|11825.6|11824.9|382
1599726300000|2020-09-10 08:25:00|11826.4|11825.5|11832.2|11831.6|11832.5|11831.9|11825.4|11824.7|470
1599726600000|2020-09-10 08:30:00|11832.1|11831.5|11833.2|11832.6|11836.4|11835.8|11830.7|11830.1|629
1599726900000|2020-09-10 08:35:00|11833.3|11832.7|11835.1|11834.5|11835.3|11834.7|11833.1|11832.5|411
1599727200000|2020-09-10 08:40:00|11834.9|11834.3|11838.3|11837.4|11839.9|11839.2|11833.6|11832.9|404
1599727500000|2020-09-10 08:45:00|11838|11837.3|11837|11836.4|11840.5|11839.9|11836.6|11836|525
1599727800000|2020-09-10 08:50:00|11837.1|11836.2|11832.7|11832.1|11837.1|11836.2|11832.5|11831.8|469
1599728100000|2020-09-10 08:55:00|11832.8|11832.2|11834.6|11834|11836.6|11836|11832.6|11832|486
1599728400000|2020-09-10 09:00:00|11834.4|11833.8|11831.9|11831.3|11836.5|11835.9|11831.5|11830.9|619
1599728700000|2020-09-10 09:05:00|11832|11831.4|11832.9|11832|11835.9|11835.2|11831|11830.3|613
1599729000000|2020-09-10 09:10:00|11833|11832.1|11831.7|11831.1|11833.5|11832.9|11831|11830.3|488
1599729300000|2020-09-10 09:15:00|11831.6|11831|11834.3|11833.7|11834.7|11834|11829.4|11828.8|430
1599729600000|2020-09-10 09:20:00|11834.2|11833.6|11832.5|11831.9|11836.7|11836.1|11831.4|11830.8|542
1599729900000|2020-09-10 09:25:00|11832.6|11832|11830.9|11830.3|11833.1|11832.5|11830.5|11829.9|339
1599730200000|2020-09-10 09:30:00|11830.8|11830.2|11833.2|11832.6|11834.1|11833.5|11830.4|11829.8|516
1599730500000|2020-09-10 09:35:00|11833.1|11832.5|11835.1|11834.5|11836.2|11835.6|11832.1|11831.3|439
1599730800000|2020-09-10 09:40:00|11835.2|11834.6|11834.5|11833.9|11838.8|11838.2|11834.4|11833.7|542
1599731100000|2020-09-10 09:45:00|11834.6|11834|11835.6|11835|11836.7|11836.1|11834|11833.3|335
1599731400000|2020-09-10 09:50:00|11835.7|11835.1|11835.2|11834.6|11837.3|11836.6|11834.5|11833.9|459
1599731700000|2020-09-10 09:55:00|11835.1|11834.5|11839|11838.4|11840.7|11840.1|11834.9|11834.2|525
1599732000000|2020-09-10 10:00:00|11838.9|11838.3|11841.6|11841|11842.1|11841.4|11837.7|11837.1|557
1599732300000|2020-09-10 10:05:00|11841.5|11840.9|11842.4|11841.8|11844.8|11844.2|11840.7|11840.1|510
1599732600000|2020-09-10 10:10:00|11842.5|11841.9|11838.1|11837.2|11842.7|11842|11838|11837.2|501
1599732900000|2020-09-10 10:15:00|11838|11837.1|11835.1|11834.5|11838.5|11837.9|11834.2|11833.6|414
1599733200000|2020-09-10 10:20:00|11835|11834.4|11833.5|11832.9|11836.6|11836|11833.5|11832.9|482
1599733500000|2020-09-10 10:25:00|11833.6|11833|11832.8|11831.9|11834.9|11834.1|11832.2|11831.6|485
1599733800000|2020-09-10 10:30:00|11832.7|11831.8|11834.2|11833.6|11835.4|11834.7|11831.3|11830.7|502
1599734100000|2020-09-10 10:35:00|11834.3|11833.7|11834.5|11833.9|11835.3|11834.5|11832.2|11831.5|548
1599734400000|2020-09-10 10:40:00|11834.6|11834|11836.5|11835.9|11837.6|11836.9|11834.4|11833.8|580
1599734700000|2020-09-10 10:45:00|11836.4|11835.8|11837.7|11837.1|11838.8|11838.1|11834.2|11833.6|517
1599735000000|2020-09-10 10:50:00|11837.6|11837|11838.1|11837.5|11840.5|11839.9|11837.6|11837|423
1599735300000|2020-09-10 10:55:00|11838.2|11837.6|11838.2|11837.3|11841.2|11840.6|11837.5|11836.9|465
1599735600000|2020-09-10 11:00:00|11838.1|11837.5|11838.6|11838|11841.7|11841.1|11837.4|11836.8|489
1599735900000|2020-09-10 11:05:00|11838.8|11837.9|11835.8|11835.2|11840.2|11839.6|11835.3|11834.7|437
1599736200000|2020-09-10 11:10:00|11836|11835.4|11834.3|11833.7|11837.3|11836.7|11833.6|11833|597
1599736500000|2020-09-10 11:15:00|11834.2|11833.6|11837.1|11836.5|11837.3|11836.7|11834.1|11833.5|515
1599736800000|2020-09-10 11:20:00|11836.8|11836.2|11838.7|11838.1|11840.8|11840.2|11836.7|11836.1|476
1599737100000|2020-09-10 11:25:00|11838.8|11838.2|11841.8|11841.2|11843.1|11842.5|11838.7|11838.1|555
1599737400000|2020-09-10 11:30:00|11841.7|11841.1|11842.5|11841.6|11843.9|11843.3|11840.1|11839.5|500
1599737700000|2020-09-10 11:35:00|11842.4|11841.9|11836.6|11836|11843.1|11842.5|11834.9|11834.3|676
1599738000000|2020-09-10 11:40:00|11836.5|11835.9|11839.1|11834|11839.6|11838.2|11835.3|11833.1|784
1599738300000|2020-09-10 11:45:00|11838.9|11834.3|11833.9|11833|11849.9|11848.4|11833.4|11832.3|1313
1599738600000|2020-09-10 11:50:00|11834.3|11833.4|11845.5|11844.6|11846.2|11845.3|11831.7|11830.8|945
1599738900000|2020-09-10 11:55:00|11845.6|11844.7|11846.9|11846|11850.9|11850.3|11843.5|11842.6|953
1599739200000|2020-09-10 12:00:00|11847.1|11846.2|11844.4|11843.5|11848.5|11847.8|11842.7|11842|862
1599739500000|2020-09-10 12:05:00|11844.5|11843.6|11848|11847.1|11855.6|11854.7|11844|11843.1|965
1599739800000|2020-09-10 12:10:00|11847.9|11847|11849.5|11848.6|11854.5|11853.6|11847.8|11846.9|966
1599740100000|2020-09-10 12:15:00|11849.6|11849|11851.8|11850.9|11853.3|11852.4|11848.6|11847.8|700
1599740400000|2020-09-10 12:20:00|11851.9|11851|11847.3|11846.4|11851.9|11851|11842.2|11841.5|741
1599740700000|2020-09-10 12:25:00|11847.2|11846.6|11845.2|11842.9|11848.2|11847.4|11842.9|11842.2|643
1599741000000|2020-09-10 12:30:00|11844.9|11842.8|11879.5|11878.3|11889|11887.8|11840.5|11839|2207
1599741300000|2020-09-10 12:35:00|11879.6|11878.5|11880.5|11879.6|11895.1|11892.6|11868.5|11865.2|2355
1599741600000|2020-09-10 12:40:00|11880.9|11880|11875.7|11874.8|11889.6|11888.5|11868.7|11867.8|1999
1599741900000|2020-09-10 12:45:00|11875.6|11874.7|11889.3|11888.4|11890.7|11889.4|11871.9|11871|1704
1599742200000|2020-09-10 12:50:00|11889.4|11888.2|11899.8|11898.9|11903.4|11902.5|11884.7|11883.5|1675
1599742500000|2020-09-10 12:55:00|11899.7|11898.8|11888.3|11887.4|11900.2|11899.3|11882.8|11881.9|1275
1599742800000|2020-09-10 13:00:00|11888.6|11887.7|11888|11887.4|11895.4|11894.6|11887.3|11886.4|1106
1599743100000|2020-09-10 13:05:00|11888.3|11887.6|11893.9|11893|11894.5|11893.6|11884.2|11883.4|984
1599743400000|2020-09-10 13:10:00|11894|11893.1|11900.2|11899.3|11906.5|11905.6|11892.9|11892.2|1395
1599743700000|2020-09-10 13:15:00|11900.1|11899.2|11895.6|11894.7|11907.5|11906.6|11893.7|11892.8|1133
1599744000000|2020-09-10 13:20:00|11895.8|11894.9|11898.3|11897.4|11901.1|11900.2|11891.8|11890.9|1008
1599744300000|2020-09-10 13:25:00|11899|11898.1|11903.1|11902.2|11906|11905.4|11899|11898.1|867
1599744600000|2020-09-10 13:30:00|11903.3|11902.4|11901.5|11900.6|11906.2|11905.3|11893|11892.1|1336
1599744900000|2020-09-10 13:35:00|11901.4|11900.5|11893.7|11892.8|11902.4|11901.5|11893|11892.1|1203
1599745200000|2020-09-10 13:40:00|11893.8|11892.9|11902.7|11901.8|11904.1|11903.2|11891.9|11891.3|1012
1599745500000|2020-09-10 13:45:00|11902.8|11901.9|11916.7|11915.8|11917.6|11916.7|11901|11900.4|974
1599745800000|2020-09-10 13:50:00|11916.5|11915.6|11905.6|11904.7|11917.8|11917.2|11905.6|11904.7|1144
1599746100000|2020-09-10 13:55:00|11905.7|11904.8|11899.1|11898.2|11909.1|11908.4|11898.1|11897.2|1108
1599746400000|2020-09-10 14:00:00|11899.2|11898.3|11906.8|11905.9|11908.9|11908.3|11899|11898.1|954
1599746700000|2020-09-10 14:05:00|11906.7|11905.8|11905.6|11905|11907.8|11907|11899.4|11898.5|926
1599747000000|2020-09-10 14:10:00|11905.5|11904.9|11898.5|11897.6|11909.3|11908.5|11898.2|11897.3|857
1599747300000|2020-09-10 14:15:00|11898.6|11897.7|11902.8|11902.2|11905.9|11905.3|11894.5|11893.7|872
1599747600000|2020-09-10 14:20:00|11903|11902.4|11905.1|11904.2|11908.1|11907.2|11899.9|11899|705
1599747900000|2020-09-10 14:25:00|11905|11904.1|11892|11891.1|11905.2|11904.3|11890|11889.1|957
1599748200000|2020-09-10 14:30:00|11892.2|11891.4|11901|11900.1|11906.6|11905.8|11892|11891.2|899
1599748500000|2020-09-10 14:35:00|11901.1|11900.2|11898.3|11897.4|11905.8|11904.9|11897.5|11896.8|935
1599748800000|2020-09-10 14:40:00|11898.4|11897.5|11896.4|11895.5|11898.7|11897.8|11890.3|11889.6|1069
1599749100000|2020-09-10 14:45:00|11896.5|11895.6|11879.7|11878.8|11899.1|11898.2|11878.3|11877.4|1330
1599749400000|2020-09-10 14:50:00|11879.6|11878.7|11876.8|11875.9|11887.9|11887|11876.4|11875.5|1163
1599749700000|2020-09-10 14:55:00|11876.9|11876|11873.9|11873|11879.4|11878.6|11868.1|11867.4|1277
1599750000000|2020-09-10 15:00:00|11873.8|11872.9|11874.9|11874|11875.3|11874.5|11865.5|11864.9|1295
1599750300000|2020-09-10 15:05:00|11874.8|11873.9|11882.6|11882|11886.7|11886.1|11874.5|11873.8|1026
1599750600000|2020-09-10 15:10:00|11882.7|11882.1|11879.2|11878.6|11883.5|11882.6|11877.5|11876.6|910
1599750900000|2020-09-10 15:15:00|11879.1|11878.5|11875.1|11874.5|11881.7|11880.8|11873.8|11872.9|891
1599751200000|2020-09-10 15:20:00|11875.2|11874.3|11882.4|11881.5|11883.3|11882.6|11875.2|11874.3|848
1599751500000|2020-09-10 15:25:00|11882.2|11881.6|11876.3|11875.4|11885.3|11884.4|11876|11875.3|793
1599751800000|2020-09-10 15:30:00|11876.2|11875.3|11877.3|11876.4|11884.8|11883.9|11875.3|11874.4|900
1599752100000|2020-09-10 15:35:00|11877.4|11876.5|11879.3|11878.4|11885.7|11884.4|11876.2|11875.3|1032
1599752400000|2020-09-10 15:40:00|11879.4|11878.5|11884.4|11883.5|11886.2|11885.3|11877.8|11876.9|829
1599752700000|2020-09-10 15:45:00|11884.2|11883.6|11885.3|11884.4|11887.9|11887.3|11882.2|11881.5|939
1599753000000|2020-09-10 15:50:00|11885.4|11884.5|11880.2|11879.3|11885.5|11884.6|11879|11878.1|777
1599753300000|2020-09-10 15:55:00|11880.3|11879.4|11879.4|11878.5|11880.8|11880|11875.5|11874.8|831
1599753600000|2020-09-10 16:00:00|11879.7|11878.8|11877.6|11876.7|11883.6|11882.8|11874.6|11873.9|875
1599753900000|2020-09-10 16:05:00|11877.7|11877|11878.8|11877.9|11885.6|11884.7|11876|11875.2|989
1599754200000|2020-09-10 16:10:00|11878.7|11877.8|11875.4|11874.8|11879.3|11878.6|11873.1|11872.4|795
1599754500000|2020-09-10 16:15:00|11875.3|11874.4|11877.2|11876.6|11878.2|11877.5|11875.1|11874.2|730
1599754800000|2020-09-10 16:20:00|11877.3|11876.7|11874.3|11873.4|11879.1|11878.5|11870.9|11870.3|826
1599755100000|2020-09-10 16:25:00|11874.5|11873.7|11868.2|11867.3|11875.2|11874.4|11866.5|11865.8|789
1599755400000|2020-09-10 16:30:00|11868.1|11867.2|11869.2|11868.6|11874.3|11873.7|11867.8|11867.1|751
1599755700000|2020-09-10 16:35:00|11869.1|11868.5|11863.3|11862.4|11869.8|11869.2|11863.2|11862.3|927
1599756000000|2020-09-10 16:40:00|11863.2|11862.3|11860.7|11860.1|11864.7|11863.9|11859.9|11859|808
1599756300000|2020-09-10 16:45:00|11860.8|11860.2|11852.4|11851.5|11861.8|11860.9|11848.4|11847.5|1154
1599756600000|2020-09-10 16:50:00|11852.1|11851.2|11850.6|11849.7|11859.3|11858.4|11849.2|11848.3|1013
1599756900000|2020-09-10 16:55:00|11850.7|11849.8|11858.1|11857.2|11858.1|11857.2|11848.7|11847.9|883
1599757200000|2020-09-10 17:00:00|11858.2|11857.3|11857.8|11856.9|11861.7|11860.8|11854.5|11853.6|880
1599757500000|2020-09-10 17:05:00|11857.9|11857|11861.8|11860.9|11864.4|11863.5|11856.3|11855.4|775
1599757800000|2020-09-10 17:10:00|11861.9|11861|11861.1|11860.5|11864.6|11863.7|11859.5|11858.8|857
1599758100000|2020-09-10 17:15:00|11861|11860.4|11860.9|11860|11862.7|11861.8|11858|11857.2|701
1599758400000|2020-09-10 17:20:00|11860.8|11859.9|11860.2|11859.3|11864.8|11863.9|11859.1|11858.4|666
1599758700000|2020-09-10 17:25:00|11859.9|11859|11857.8|11856.9|11860.4|11859.6|11855.6|11854.7|646
1599759000000|2020-09-10 17:30:00|11857.9|11857|11860.2|11859.3|11863|11862.1|11857.9|11857|676
1599759300000|2020-09-10 17:35:00|11860.3|11859.4|11858.6|11857.7|11861.4|11860.6|11857.6|11856.7|563
1599759600000|2020-09-10 17:40:00|11858.5|11857.6|11861.3|11860.4|11861.9|11861.1|11857.5|11856.6|435
1599759900000|2020-09-10 17:45:00|11861.2|11860.6|11856|11855.1|11861.5|11860.9|11854.6|11853.9|446
1599760200000|2020-09-10 17:50:00|11855.9|11855|11855|11854.1|11856.8|11856|11854.1|11853.2|529
1599760500000|2020-09-10 17:55:00|11855.2|11854.3|11855.2|11854.6|11857|11856.2|11854.2|11853.3|415
1599760800000|2020-09-10 18:00:00|11855|11854.1|11857.7|11856.8|11857.8|11856.9|11854.1|11853.3|524
1599761100000|2020-09-10 18:05:00|11857.6|11856.7|11853.6|11852.7|11858.2|11857.4|11852.2|11851.3|495
1599761400000|2020-09-10 18:10:00|11853.7|11852.8|11849.4|11848.5|11854.6|11853.7|11847.8|11846.9|550
1599761700000|2020-09-10 18:15:00|11849.6|11848.7|11847.7|11846.8|11850.6|11849.7|11847.4|11846.5|607
1599762000000|2020-09-10 18:20:00|11847.1|11846.5|11834.9|11834|11847.9|11847.2|11834.6|11833.7|778
1599762300000|2020-09-10 18:25:00|11835.1|11834.3|11823|11822.1|11836|11835.1|11818.4|11817.7|1091
1599762600000|2020-09-10 18:30:00|11822.9|11822|11828.3|11827.4|11832.7|11831.8|11822.9|11822|1053
1599762900000|2020-09-10 18:35:00|11828.2|11827.3|11832|11831.1|11833.3|11832.4|11826.6|11825.7|812
1599763200000|2020-09-10 18:40:00|11831.7|11831.4|11827.4|11826.5|11832.5|11831.7|11826.2|11825.3|837
1599763500000|2020-09-10 18:45:00|11827.5|11826.6|11828.5|11827.9|11831.2|11830.5|11825.7|11825.1|863
1599763800000|2020-09-10 18:50:00|11828.4|11827.5|11827.1|11826.5|11831.9|11831|11824.4|11823.6|826
1599764100000|2020-09-10 18:55:00|11827.3|11826.4|11825.5|11824.6|11830.9|11830|11825.2|11824.4|759
1599764400000|2020-09-10 19:00:00|11825.4|11824.8|11824.5|11823.6|11827.2|11826.3|11823.5|11822.7|740
1599764700000|2020-09-10 19:05:00|11824.7|11823.8|11823|11822.4|11826.7|11825.9|11821|11820.1|741
1599765000000|2020-09-10 19:10:00|11823.1|11822.5|11823.5|11822.6|11825.4|11824.5|11819.4|11818.7|764
1599765300000|2020-09-10 19:15:00|11823.9|11823|11811.6|11810.7|11825.1|11824.2|11810.5|11809.8|1000
1599765600000|2020-09-10 19:20:00|11811.5|11810.6|11814.8|11813.9|11818.4|11817.5|11811.4|11810.6|867
1599765900000|2020-09-10 19:25:00|11814.7|11813.8|11818.1|11817.2|11819.5|11818.6|11810.4|11809.8|1016
1599766200000|2020-09-10 19:30:00|11818|11817.1|11820.8|11820.2|11821.2|11820.6|11815.3|11814.4|990
1599766500000|2020-09-10 19:35:00|11820.7|11820.1|11815.9|11815|11821.2|11820.4|11814.7|11813.8|679
1599766800000|2020-09-10 19:40:00|11815.8|11814.9|11820.5|11819.6|11820.9|11820.1|11814.7|11813.8|565
1599767100000|2020-09-10 19:45:00|11820.4|11819.5|11820.8|11820.2|11821.8|11821|11815.1|11814.4|911
1599767400000|2020-09-10 19:50:00|11820.7|11819.9|11821.2|11820.3|11823|11822.2|11818.7|11817.8|741
1599767700000|2020-09-10 19:55:00|11821|11820.1|11818.2|11817.3|11822.8|11821.9|11816.6|11815.7|656
1599768000000|2020-09-10 20:00:00|11817.7|11816.8|11815.1|11814.2|11817.8|11816.9|11814.4|11813.5|385
1599768300000|2020-09-10 20:05:00|11815|11814.1|11817.8|11816.9|11818.3|11817.4|11814.3|11813.4|274
1599768600000|2020-09-10 20:10:00|11818|11817.1|11814.3|11813.4|11820.1|11819.2|11814.2|11813.4|243
1599768900000|2020-09-10 20:15:00|11814.4|11813.5|11814.5|11813.9|11815.3|11814.4|11812.6|11811.8|229
1599769200000|2020-09-10 20:20:00|11814.7|11813.8|11814.8|11813.9|11815.6|11814.7|11814|11813.1|232
1599769500000|2020-09-10 20:25:00|11814.5|11813.6|11812.6|11811.7|11814.6|11813.7|11810.4|11809.8|283
1599769800000|2020-09-10 20:30:00|11812.5|11811.9|11815.9|11815|11816.8|11815.8|11812.3|11811.4|218
1599770100000|2020-09-10 20:35:00|11816|11815.1|11817|11816.1|11817.9|11817|11815.8|11814.9|242
1599770400000|2020-09-10 20:40:00|11816.9|11816|11816.6|11815.7|11817.3|11816.4|11816|11815.1|211
1599770700000|2020-09-10 20:45:00|11816.5|11815.6|11815.6|11814.7|11816.7|11815.8|11814.7|11813.8|175
1599771000000|2020-09-10 20:50:00|11815.7|11814.8|11815.1|11814.2|11816.7|11815.5|11815|11814.1|307
1599771300000|2020-09-10 20:55:00|11815.3|11814.4|11815.6|11814.4|11816|11814.8|11813.8|11812.1|445
1599771600000|2020-09-10 21:00:00|11815.9|11812.8|11817.2|11814.3|11818.3|11814.7|11815.5|11810.7|40
1599771900000|2020-09-10 21:05:00|11817.7|11811.7|11817.5|11811.5|11818.7|11812.7|11815.9|11810.4|116
1599772200000|2020-09-10 21:10:00|11817.6|11811.6|11818.3|11812.3|11818.8|11814.5|11815.9|11811.4|155
1599772500000|2020-09-10 21:15:00|11817.8|11812.1|11822.2|11816.2|11823.6|11817.6|11816.1|11811.5|387
1599772800000|2020-09-10 21:20:00|11822.5|11816.5|11824|11818|11825.4|11819.4|11821.2|11815.2|289
1599773100000|2020-09-10 21:25:00|11824.3|11818.3|11824.2|11818.2|11824.8|11819.2|11819.9|11816.2|183
1599773400000|2020-09-10 21:30:00|11823.8|11817.8|11822.4|11817.9|11824.3|11818.3|11821.8|11816.8|475
1599773700000|2020-09-10 21:35:00|11822.5|11817.8|11822.1|11817.5|11822.8|11818.3|11821.8|11816.4|690
1599774000000|2020-09-10 21:40:00|11822.3|11816.5|11822.6|11817.5|11823.6|11818.6|11821.7|11816.2|557
1599774300000|2020-09-10 21:45:00|11822.3|11817.2|11823.2|11817.6|11823.4|11818|11821.9|11816.7|657
1599774600000|2020-09-10 21:50:00|11823.3|11817.5|11822.9|11817.6|11823.4|11818.5|11822.3|11816.7|279
1599774900000|2020-09-10 21:55:00|11823.1|11817.7|11823.7|11818.5|11825.2|11820.7|11822.6|11816.7|267
1599775200000|2020-09-10 22:00:00|11824|11818.8|11824.5|11821.3|11825.4|11822.2|11820.8|11818.1|1298
1599775500000|2020-09-10 22:05:00|11824.6|11820.9|11822.8|11820.2|11825.1|11822.9|11822.6|11819.3|864
1599775800000|2020-09-10 22:10:00|11822.7|11820.3|11823.5|11821.7|11824.7|11822.3|11822|11819.3|952
1599776100000|2020-09-10 22:15:00|11823.4|11821.9|11823.2|11821.7|11823.9|11822.3|11822.5|11820.4|559
1599776400000|2020-09-10 22:20:00|11823.3|11821.8|11823.6|11822.7|11824.9|11823|11822.1|11821|510
1599776700000|2020-09-10 22:25:00|11823.4|11822.5|11824.5|11823.4|11825|11823.5|11822.9|11822|378
1599777000000|2020-09-10 22:30:00|11824.6|11823.3|11826.2|11825.3|11827.5|11826.2|11824.6|11823.3|443
1599777300000|2020-09-10 22:35:00|11826.5|11825.2|11826.4|11825.3|11827.8|11826.5|11826.2|11825.2|352
1599777600000|2020-09-10 22:40:00|11826.8|11825.5|11828.1|11827.2|11828.3|11827.2|11826.4|11825.4|303
1599777900000|2020-09-10 22:45:00|11828|11827.1|11828.6|11827.7|11829.1|11828.2|11827.1|11826.2|244
1599778200000|2020-09-10 22:50:00|11828.5|11827.6|11828.6|11827.7|11829|11828.1|11827.2|11826.2|188
1599778500000|2020-09-10 22:55:00|11828.7|11827.8|11827.8|11826.9|11829.3|11828.4|11827.8|11826.9|207
1599778800000|2020-09-10 23:00:00|11827.9|11827|11826.8|11825.9|11829.3|11828.4|11825.1|11824.2|274
1599779100000|2020-09-10 23:05:00|11826.9|11825.6|11826.9|11826|11827|11826.2|11826.3|11825.4|124
1599779400000|2020-09-10 23:10:00|11826.8|11825.9|11827.1|11826.2|11827.3|11826.4|11825.7|11824.8|116
1599779700000|2020-09-10 23:15:00|11827.2|11826.3|11827.5|11826.6|11827.8|11826.9|11826.2|11825.3|125
1599780000000|2020-09-10 23:20:00|11827.6|11826.7|11827.1|11826.2|11827.7|11826.8|11826.5|11825.6|116
1599780300000|2020-09-10 23:25:00|11827.2|11826.3|11826|11825.1|11827.2|11826.3|11824.8|11824.1|139
1599780600000|2020-09-10 23:30:00|11826.1|11825.2|11827.2|11826.3|11827.8|11827|11825.6|11824.7|172
1599780900000|2020-09-10 23:35:00|11827.1|11826.2|11826.5|11825.9|11827.9|11827.1|11825.7|11824.8|321
1599781200000|2020-09-10 23:40:00|11826.4|11825.5|11825.5|11824.6|11826.8|11825.9|11824.4|11823.7|158
1599781500000|2020-09-10 23:45:00|11825.4|11824.5|11826.6|11825.7|11826.6|11825.8|11824.3|11823.4|153
1599781800000|2020-09-10 23:50:00|11826.5|11825.6|11826|11825.1|11827.2|11826.3|11825.7|11824.8|151
1599782100000|2020-09-10 23:55:00|11826.1|11825.2|11824.1|11823.2|11826.3|11825.4|11822.7|11821.8|226
1599782400000|2020-09-11 00:00:00|11824.2|11823.3|11826.7|11825.8|11830.7|11829.8|11824.2|11823.3|492
1599782700000|2020-09-11 00:05:00|11826.6|11825.7|11827.8|11826.9|11829.3|11828.6|11825.7|11824.8|363
1599783000000|2020-09-11 00:10:00|11827.9|11827|11827.9|11827|11831.6|11830.5|11827.4|11826.5|278
1599783300000|2020-09-11 00:15:00|11828|11827.1|11832.6|11831.7|11833.2|11832.6|11827.9|11827|363
1599783600000|2020-09-11 00:20:00|11832.7|11831.8|11833|11832.1|11834.2|11833.3|11832.1|11831.2|343
1599783900000|2020-09-11 00:25:00|11833.1|11832.2|11831.5|11830.6|11834.2|11833.4|11831.2|11830.4|245
1599784200000|2020-09-11 00:30:00|11831.4|11830.5|11834.1|11833.5|11835|11834.2|11830.9|11830|355
1599784500000|2020-09-11 00:35:00|11834|11833.4|11833.9|11833|11834.1|11833.5|11831.7|11830.8|350
1599784800000|2020-09-11 00:40:00|11834|11833.1|11834|11833.1|11834.8|11834.1|11832.9|11832.1|320
1599785100000|2020-09-11 00:45:00|11834.1|11833.2|11835.5|11834.6|11837.3|11836.4|11833.6|11832.9|282
1599785400000|2020-09-11 00:50:00|11835.7|11834.9|11835.4|11834.5|11836.5|11835.8|11832.1|11831.4|420
1599785700000|2020-09-11 00:55:00|11835.3|11834.4|11835.4|11834.5|11836.8|11836.1|11833.7|11832.8|324
1599786000000|2020-09-11 01:00:00|11835.5|11834.6|11840.4|11839.5|11840.7|11840|11834.9|11834.1|499
1599786300000|2020-09-11 01:05:00|11840.3|11839.4|11836.2|11835.3|11840.5|11839.6|11835.3|11834.6|469
1599786600000|2020-09-11 01:10:00|11836.3|11835.4|11835.5|11834.6|11837.1|11836.5|11834.6|11833.8|386
1599786900000|2020-09-11 01:15:00|11835.4|11834.5|11837.3|11836.7|11838.9|11838.2|11834.8|11833.9|356
1599787200000|2020-09-11 01:20:00|11837.4|11836.8|11838.9|11838.3|11839.1|11838.4|11836.1|11835.3|324
1599787500000|2020-09-11 01:25:00|11838.6|11838|11838.6|11837.7|11839.2|11838.4|11838.1|11837.4|235
1599787800000|2020-09-11 01:30:00|11838.5|11837.6|11836.8|11835.9|11838.8|11838|11834.6|11833.7|441
1599788100000|2020-09-11 01:35:00|11836.6|11836|11836.5|11835.6|11837.2|11836.5|11835.7|11835|295
1599788400000|2020-09-11 01:40:00|11836.4|11835.5|11834|11833.4|11837.2|11836.4|11833.9|11833.2|236
1599788700000|2020-09-11 01:45:00|11834.1|11833.5|11832.3|11831.4|11835.1|11834.5|11831.7|11831|434
1599789000000|2020-09-11 01:50:00|11832.2|11831.3|11834.5|11833.6|11834.5|11833.8|11831.5|11830.9|369
1599789300000|2020-09-11 01:55:00|11834.2|11833.5|11833.9|11833|11835.2|11834.6|11833.3|11832.6|373
1599789600000|2020-09-11 02:00:00|11833.7|11833.1|11834.5|11833.9|11835.2|11834.5|11833.6|11832.8|237
1599789900000|2020-09-11 02:05:00|11834.6|11834|11837.6|11836.7|11837.7|11836.8|11834|11833.4|245
1599790200000|2020-09-11 02:10:00|11837.3|11836.5|11838.1|11837.2|11838.2|11837.5|11837|11836.3|236
1599790500000|2020-09-11 02:15:00|11838|11837.1|11837.4|11836.8|11838.8|11838|11837.1|11836.3|266
1599790800000|2020-09-11 02:20:00|11837.5|11836.9|11838.2|11837.3|11838.9|11838.1|11837.3|11836.6|292
1599791100000|2020-09-11 02:25:00|11838.3|11837.4|11837.4|11836.8|11838.8|11838|11837.2|11836.5|128
1599791400000|2020-09-11 02:30:00|11837.5|11836.9|11837.2|11836.3|11837.6|11836.9|11835.5|11834.7|291
1599791700000|2020-09-11 02:35:00|11837.3|11836.4|11835.7|11835.1|11838.3|11837.5|11835.5|11834.8|238
1599792000000|2020-09-11 02:40:00|11835.8|11835.2|11835.7|11834.8|11836.9|11836.3|11835|11834.3|187
1599792300000|2020-09-11 02:45:00|11835.6|11834.7|11834.9|11834|11835.7|11834.8|11834.1|11833.2|182
1599792600000|2020-09-11 02:50:00|11834.6|11833.7|11833.2|11832.3|11834.9|11834.2|11831.9|11831|316
1599792900000|2020-09-11 02:55:00|11833|11832.4|11833.8|11833.2|11833.9|11833.2|11832.4|11831.7|306
1599793200000|2020-09-11 03:00:00|11833.7|11833.1|11833.1|11832.5|11836.1|11835.4|11833.1|11832.4|302
1599793500000|2020-09-11 03:05:00|11833|11832.4|11834.8|11834.2|11835.1|11834.4|11832.5|11831.9|286
1599793800000|2020-09-11 03:10:00|11834.7|11834.1|11834.5|11833.6|11835.5|11834.7|11833.3|11832.6|248
1599794100000|2020-09-11 03:15:00|11834.4|11833.8|11833.6|11832.7|11835|11834.3|11833.3|11832.7|209
1599794400000|2020-09-11 03:20:00|11833.7|11832.8|11833.1|11832.2|11835.1|11834.4|11832.7|11831.9|331
1599794700000|2020-09-11 03:25:00|11833.2|11832.3|11832.2|11831.3|11833.2|11832.3|11832|11831.2|188
1599795000000|2020-09-11 03:30:00|11832.1|11831.2|11833.8|11832.9|11834.4|11833.6|11830.7|11829.9|314
1599795300000|2020-09-11 03:35:00|11833.7|11832.8|11834.6|11833.7|11836.7|11836|11833.7|11832.8|324
1599795600000|2020-09-11 03:40:00|11834.5|11833.6|11835|11834.1|11835.1|11834.3|11833.2|11832.5|251
1599795900000|2020-09-11 03:45:00|11835.1|11834.2|11833.8|11832.9|11836.4|11835.6|11833.8|11832.9|212
1599796200000|2020-09-11 03:50:00|11833.7|11832.8|11833.9|11833|11834.7|11834|11833|11832.2|255
1599796500000|2020-09-11 03:55:00|11834|11833.1|11834.3|11833.7|11834.7|11833.8|11833.1|11832.3|207
1599796800000|2020-09-11 04:00:00|11834.2|11833.6|11835.5|11834.6|11835.9|11835.2|11833.5|11832.8|215
1599797100000|2020-09-11 04:05:00|11835.6|11834.7|11833.3|11832.7|11836.2|11835.4|11833.3|11832.5|222
1599797400000|2020-09-11 04:10:00|11833.2|11832.6|11833.6|11832.7|11833.8|11833|11832.2|11831.5|201
1599797700000|2020-09-11 04:15:00|11833.5|11832.6|11835|11834.1|11835.3|11834.6|11833|11832.4|223
1599798000000|2020-09-11 04:20:00|11834.9|11834.3|11835.2|11834.3|11835.3|11834.5|11834.3|11833.4|150
1599798300000|2020-09-11 04:25:00|11835.3|11834.4|11834.7|11833.8|11835.7|11835|11833.4|11832.5|211
1599798600000|2020-09-11 04:30:00|11834.3|11833.7|11833.3|11832.4|11834.7|11833.9|11833|11832.1|254
1599798900000|2020-09-11 04:35:00|11833.2|11832.3|11834.5|11833.9|11834.8|11834.1|11833.2|11832.3|179
1599799200000|2020-09-11 04:40:00|11834.4|11833.8|11835.3|11834.4|11835.4|11834.7|11834|11833.2|170
1599799500000|2020-09-11 04:45:00|11835.2|11834.3|11836.7|11835.8|11836.7|11835.8|11834.8|11834.2|264
1599799800000|2020-09-11 04:50:00|11836.6|11836|11836.9|11836.3|11837.1|11836.5|11836.2|11835.3|125
1599800100000|2020-09-11 04:55:00|11836.7|11836.1|11835.7|11835.1|11837.6|11837|11835.6|11834.9|149
1599800400000|2020-09-11 05:00:00|11835.8|11835.2|11836.5|11835.9|11836.5|11835.9|11834.7|11833.9|179
1599800700000|2020-09-11 05:05:00|11836.2|11835.6|11834.2|11833.6|11836.5|11835.9|11834.1|11833.5|215
1599801000000|2020-09-11 05:10:00|11834.1|11833.5|11834.1|11833.5|11835.2|11834.5|11834|11833.2|152
1599801300000|2020-09-11 05:15:00|11834|11833.4|11833.4|11832.8|11834.1|11833.5|11832.5|11831.9|197
1599801600000|2020-09-11 05:20:00|11833.7|11832.7|11834.3|11833.4|11835.2|11834.5|11833.4|11832.7|147
1599801900000|2020-09-11 05:25:00|11834.4|11833.5|11835.3|11834.7|11835.7|11834.9|11834|11833.2|143
1599802200000|2020-09-11 05:30:00|11835.2|11834.6|11836.2|11835.3|11836.6|11835.8|11835|11834.2|218
1599802500000|2020-09-11 05:35:00|11836|11835.4|11835.7|11834.8|11836.2|11835.6|11835.1|11834.4|182
1599802800000|2020-09-11 05:40:00|11835.8|11834.9|11837.9|11837.3|11839.2|11838.6|11835.6|11834.8|330
1599803100000|2020-09-11 05:45:00|11838|11837.4|11839.2|11838.3|11839.4|11838.6|11836.5|11835.7|333
1599803400000|2020-09-11 05:50:00|11839.1|11838.2|11839.2|11838.3|11842.2|11841.4|11838.7|11837.9|344
1599803700000|2020-09-11 05:55:00|11838.8|11837.9|11838.4|11837.1|11839.7|11838.9|11836.5|11835.9|356
1599804000000|2020-09-11 06:00:00|11838|11837|11831.7|11830.8|11840.5|11839.6|11830.9|11830.1|558
1599804300000|2020-09-11 06:05:00|11831.8|11830.9|11836.1|11835.5|11836.7|11836|11828.8|11828.1|719
1599804600000|2020-09-11 06:10:00|11836.2|11835.3|11833.8|11833.2|11839.7|11838.8|11833.2|11832.3|657
1599804900000|2020-09-11 06:15:00|11833.7|11833.1|11836.2|11835.3|11836.7|11835.9|11832.8|11832.1|488
1599805200000|2020-09-11 06:20:00|11836.3|11835.4|11837.8|11837.2|11838.8|11838|11834.8|11834.1|550
1599805500000|2020-09-11 06:25:00|11837.7|11837.1|11836.2|11835.6|11838.9|11838.2|11834|11833.2|513
1599805800000|2020-09-11 06:30:00|11836.1|11835.5|11832.6|11831.7|11837.1|11836.3|11831.8|11831.1|471
1599806100000|2020-09-11 06:35:00|11832.7|11832.1|11837.7|11836.8|11838|11837.1|11832.6|11831.8|467
1599806400000|2020-09-11 06:40:00|11837.8|11836.9|11836.7|11836.1|11838.5|11837.6|11834.5|11833.7|498
1599806700000|2020-09-11 06:45:00|11836.6|11836|11836.5|11835.9|11839.1|11838.5|11835.9|11835.3|476
1599807000000|2020-09-11 06:50:00|11836.6|11836|11840.1|11839.5|11840.1|11839.5|11836.4|11835.7|401
1599807300000|2020-09-11 06:55:00|11839.9|11839.3|11836.4|11835.8|11839.9|11839.3|11836.2|11835.3|525
1599807600000|2020-09-11 07:00:00|11836.3|11835.7|11836.8|11835.9|11837.2|11836.5|11832.1|11831.4|701
1599807900000|2020-09-11 07:05:00|11836.7|11835.8|11839.2|11838.6|11841|11840.4|11836.2|11835.6|653
1599808200000|2020-09-11 07:10:00|11839.3|11838.4|11838.2|11837.3|11840.9|11840.1|11837.6|11836.7|471
1599808500000|2020-09-11 07:15:00|11838.1|11837.2|11842.6|11841.7|11844.4|11843.7|11836.9|11836.3|643
1599808800000|2020-09-11 07:20:00|11842.7|11841.8|11843.2|11842.3|11847.2|11846.5|11840.2|11839.3|872
1599809100000|2020-09-11 07:25:00|11843|11842.4|11842.4|11841.8|11849.7|11849.1|11841.5|11840.7|922
1599809400000|2020-09-11 07:30:00|11842.1|11841.5|11843.5|11842.6|11845.5|11844.8|11837.5|11836.6|813
1599809700000|2020-09-11 07:35:00|11842.9|11842.3|11846.3|11845.4|11847|11846.4|11841.5|11840.8|612
1599810000000|2020-09-11 07:40:00|11846.4|11845.5|11842.5|11841.9|11847.8|11846.9|11841.7|11841.1|662
1599810300000|2020-09-11 07:45:00|11842.4|11841.8|11840.3|11839.4|11844|11843.3|11838.2|11837.5|596
1599810600000|2020-09-11 07:50:00|11840.2|11839.3|11837.8|11837.2|11840.9|11840.1|11837.1|11836.5|584
1599810900000|2020-09-11 07:55:00|11837.9|11837|11834.8|11834.2|11837.9|11837|11831.4|11830.6|613
1599811200000|2020-09-11 08:00:00|11834.9|11833.9|11835.3|11834.4|11837.1|11836.4|11834|11833.2|550
1599811500000|2020-09-11 08:05:00|11835|11834.3|11842.8|11841.9|11845.1|11844.2|11834.9|11834.3|676
1599811800000|2020-09-11 08:10:00|11842.7|11841.8|11842.7|11841.8|11846.3|11845.4|11841.6|11840.8|632
1599812100000|2020-09-11 08:15:00|11842.6|11841.7|11843.4|11842.8|11843.6|11842.8|11838.7|11838|610
1599812400000|2020-09-11 08:20:00|11843.6|11842.7|11844.3|11843.4|11844.6|11844|11842|11841.3|524
1599812700000|2020-09-11 08:25:00|11844.4|11843.5|11841.4|11840.8|11846.5|11845.6|11841.2|11840.6|579
1599813000000|2020-09-11 08:30:00|11841.6|11840.7|11845.7|11845.1|11846|11845.3|11840.6|11839.9|481
1599813300000|2020-09-11 08:35:00|11845.9|11845|11852.6|11851.7|11857.2|11856.3|11845.6|11844.8|858
1599813600000|2020-09-11 08:40:00|11852.5|11851.6|11857.1|11856.5|11859.8|11859|11852.5|11851.6|861
1599813900000|2020-09-11 08:45:00|11856.9|11856.3|11858.4|11857.5|11860.3|11859.7|11854.3|11853.7|688
1599814200000|2020-09-11 08:50:00|11858.5|11857.6|11855.8|11855.2|11859.9|11859.1|11855.3|11854.6|641
1599814500000|2020-09-11 08:55:00|11855.9|11855.3|11857.1|11856.2|11859.3|11858.4|11854.3|11853.6|871
1599814800000|2020-09-11 09:00:00|11857.2|11856.3|11861|11860.4|11863.1|11862.2|11855.8|11855.2|994
1599815100000|2020-09-11 09:05:00|11860.9|11860.3|11863.9|11863|11865.1|11864.2|11859.9|11859.2|677
1599815400000|2020-09-11 09:10:00|11863.8|11862.9|11865.1|11864.2|11867.7|11866.9|11861.6|11860.9|723
1599815700000|2020-09-11 09:15:00|11865.4|11864.5|11858.8|11858.2|11866.2|11865.6|11857.8|11857|681
1599816000000|2020-09-11 09:20:00|11858.9|11858|11858.4|11857.5|11859.2|11858.4|11855|11854.1|587
1599816300000|2020-09-11 09:25:00|11858.3|11857.4|11861.5|11860.9|11862.7|11861.9|11858.3|11857.4|514
1599816600000|2020-09-11 09:30:00|11861.3|11860.6|11863.9|11863.3|11865.4|11864.6|11861.2|11860.5|584
1599816900000|2020-09-11 09:35:00|11864|11863.4|11867.9|11867.3|11868.7|11868|11863.9|11863.3|645
1599817200000|2020-09-11 09:40:00|11868|11867.4|11867.7|11867.1|11869.8|11869|11867|11866.4|594
1599817500000|2020-09-11 09:45:00|11867.8|11867.2|11869.7|11868.8|11870.5|11869.9|11866.9|11866.3|426
1599817800000|2020-09-11 09:50:00|11869.6|11868.7|11871.4|11870.8|11874.6|11873.9|11869.2|11868.3|609
1599818100000|2020-09-11 09:55:00|11871.5|11870.9|11873.2|11872.6|11873.7|11873.1|11869.7|11869.1|502
1599818400000|2020-09-11 10:00:00|11873.1|11872.5|11869.4|11868.5|11874|11873.4|11867.5|11866.9|485
1599818700000|2020-09-11 10:05:00|11869.3|11868.4|11866.9|11866.3|11870.3|11869.6|11866.1|11865.4|497
1599819000000|2020-09-11 10:10:00|11867|11866.4|11864.2|11863.6|11868.9|11868.2|11864.2|11863.5|400
1599819300000|2020-09-11 10:15:00|11863.8|11863.2|11864|11863.4|11866.2|11865.6|11863.1|11862.5|500
1599819600000|2020-09-11 10:20:00|11863.9|11863.3|11865.2|11864.6|11867.6|11867|11863.9|11863.1|408
1599819900000|2020-09-11 10:25:00|11865.3|11864.7|11864.2|11863.3|11866.1|11865.5|11860.5|11859.6|458
1599820200000|2020-09-11 10:30:00|11864|11863.4|11859.9|11859.3|11864|11863.4|11859.3|11858.7|509
1599820500000|2020-09-11 10:35:00|11860.1|11859.5|11866.4|11865.5|11866.5|11865.7|11859.9|11859.3|622
1599820800000|2020-09-11 10:40:00|11866.2|11865.6|11864.2|11863.6|11868.4|11867.5|11864|11863.3|496
1599821100000|2020-09-11 10:45:00|11864.1|11863.5|11861.1|11860.5|11864.4|11863.7|11858.1|11857.4|612
1599821400000|2020-09-11 10:50:00|11861.2|11860.6|11857.1|11856.5|11863.3|11862.4|11855.7|11854.8|532
1599821700000|2020-09-11 10:55:00|11857.2|11856.3|11859.6|11858.7|11860.8|11860.2|11855.3|11854.7|548
1599822000000|2020-09-11 11:00:00|11859.4|11858.8|11864.1|11863.2|11865.5|11864.6|11859.4|11858.8|567
1599822300000|2020-09-11 11:05:00|11864.2|11863.3|11861.6|11860.7|11864.8|11864|11859.9|11859.2|466
1599822600000|2020-09-11 11:10:00|11861.5|11860.6|11861|11860.1|11865.2|11864.4|11859.1|11858.3|656
1599822900000|2020-09-11 11:15:00|11860.9|11860|11860|11859.1|11861.2|11860.4|11858|11857.2|553
1599823200000|2020-09-11 11:20:00|11860.1|11859.2|11857.3|11856.7|11860.6|11860|11857.1|11856.4|433
1599823500000|2020-09-11 11:25:00|11857.4|11856.5|11853.2|11852.3|11857.7|11857|11852.5|11851.6|603
1599823800000|2020-09-11 11:30:00|11853.1|11852.2|11852.1|11851.5|11854.5|11853.9|11850.1|11849.4|621
1599824100000|2020-09-11 11:35:00|11852.2|11851.6|11852.5|11851.9|11853.8|11853|11849.9|11849.1|434
1599824400000|2020-09-11 11:40:00|11852.6|11852|11849.9|11849.3|11853.2|11852.5|11849.5|11848.9|409
1599824700000|2020-09-11 11:45:00|11850|11849.4|11849.2|11848.3|11852.1|11851.3|11848.3|11847.6|513
1599825000000|2020-09-11 11:50:00|11849.3|11848.4|11848.6|11847.7|11850.8|11850|11848.4|11847.6|421
1599825300000|2020-09-11 11:55:00|11848.7|11847.8|11850.9|11850|11851.2|11850.5|11848.3|11847.6|506
1599825600000|2020-09-11 12:00:00|11851|11850.3|11853.1|11852.5|11854.9|11854.3|11850|11849.3|544
1599825900000|2020-09-11 12:05:00|11853.3|11852.4|11848.9|11848.3|11853.4|11852.7|11847|11846.2|453
1599826200000|2020-09-11 12:10:00|11849.1|11848.2|11854.4|11853.5|11854.8|11854|11848.4|11847.8|576
1599826500000|2020-09-11 12:15:00|11854.3|11853.4|11854.2|11853.3|11857.2|11856.5|11852.4|11851.6|522
1599826800000|2020-09-11 12:20:00|11854.3|11853.4|11853.1|11852.5|11856|11855.3|11853.1|11852.5|427
1599827100000|2020-09-11 12:25:00|11853.2|11852.6|11854.5|11850.1|11855.2|11853.9|11850.4|11848.2|623
1599827400000|2020-09-11 12:30:00|11854.6|11849.5|11845|11844.1|11854.6|11851.3|11842.9|11842|909
1599827700000|2020-09-11 12:35:00|11845.2|11844.3|11847|11846.1|11848.3|11847.4|11843|11842.1|642
1599828000000|2020-09-11 12:40:00|11846.9|11846|11840.6|11840|11847.7|11847.1|11839.5|11838.6|718
1599828300000|2020-09-11 12:45:00|11840.5|11839.9|11837.9|11837.3|11842.1|11841.4|11835.2|11834.3|710
1599828600000|2020-09-11 12:50:00|11838|11837.4|11840.2|11839.3|11841.9|11841.3|11837.9|11837.2|530
1599828900000|2020-09-11 12:55:00|11840.9|11840.3|11847|11846.1|11847.8|11847|11839.6|11838.8|544
1599829200000|2020-09-11 13:00:00|11847.1|11846.2|11848.4|11847.5|11848.5|11847.7|11842.5|11841.8|800
1599829500000|2020-09-11 13:05:00|11848.3|11847.4|11849.7|11848.8|11850.8|11850.1|11848.1|11847.4|640
1599829800000|2020-09-11 13:10:00|11849.6|11848.7|11857|11856.1|11858|11857.2|11848.8|11847.9|710
1599830100000|2020-09-11 13:15:00|11857.1|11856.2|11854.8|11853.9|11857.8|11856.9|11851.5|11850.7|570
1599830400000|2020-09-11 13:20:00|11854.7|11853.8|11848.7|11847.8|11855|11854.1|11847.9|11847|531
1599830700000|2020-09-11 13:25:00|11848.9|11848|11851|11850.4|11853|11852.1|11847.9|11847.3|619
1599831000000|2020-09-11 13:30:00|11851.1|11850.2|11843.8|11842.9|11851.2|11850.6|11843.6|11842.7|902
1599831300000|2020-09-11 13:35:00|11844|11843.1|11845.5|11844.9|11846.6|11845.7|11840.5|11839.8|1006
1599831600000|2020-09-11 13:40:00|11845.7|11844.8|11849.4|11848.5|11849.4|11848.6|11842.8|11842.1|897
1599831900000|2020-09-11 13:45:00|11849.2|11848.3|11851.3|11850.7|11852.5|11851.6|11846|11845.4|757
1599832200000|2020-09-11 13:50:00|11851.2|11850.6|11853.5|11852.6|11855|11854.2|11850.4|11849.5|854
1599832500000|2020-09-11 13:55:00|11853.4|11852.5|11840.6|11839.7|11853.4|11852.5|11840.2|11839.6|991
1599832800000|2020-09-11 14:00:00|11840.8|11839.9|11842.7|11841.8|11844.1|11843.5|11840.3|11839.5|945
1599833100000|2020-09-11 14:05:00|11842.6|11841.7|11840.4|11839.8|11847.2|11846.3|11840.3|11839.7|873
1599833400000|2020-09-11 14:10:00|11840.3|11839.7|11843.6|11843|11844.2|11843.5|11839.3|11838.7|888
1599833700000|2020-09-11 14:15:00|11843.7|11842.8|11848.4|11847.8|11848.6|11847.8|11841.7|11841.1|869
1599834000000|2020-09-11 14:20:00|11848.5|11847.9|11849.9|11849|11851.3|11850.4|11847.5|11846.9|644
1599834300000|2020-09-11 14:25:00|11849.8|11848.9|11849.9|11849|11851.1|11850.2|11846.1|11845.3|644
1599834600000|2020-09-11 14:30:00|11849.4|11848.8|11844.7|11844.1|11850|11849.2|11843|11842.1|809
1599834900000|2020-09-11 14:35:00|11844.8|11843.9|11843.9|11842.7|11845.3|11844.6|11841.4|11840.6|746
1599835200000|2020-09-11 14:40:00|11843.6|11842.6|11839.6|11839|11843.8|11842.6|11839.4|11838.8|574
1599835500000|2020-09-11 14:45:00|11839.5|11838.9|11833.9|11833.3|11839.5|11838.9|11832.3|11831.7|692
1599835800000|2020-09-11 14:50:00|11833.8|11833.2|11835.9|11835|11838.1|11837.4|11831.7|11830.8|771
1599836100000|2020-09-11 14:55:00|11836|11835.1|11829.2|11828.6|11836.1|11835.3|11828.1|11827.5|808
1599836400000|2020-09-11 15:00:00|11829.3|11828.7|11835|11834.1|11835.9|11835.2|11829|11828.2|881
1599836700000|2020-09-11 15:05:00|11835.5|11834.9|11837.1|11836.5|11839.6|11838.8|11834.3|11833.6|624
1599837000000|2020-09-11 15:10:00|11837.2|11836.6|11837.5|11836.6|11839|11838.2|11836.6|11835.9|498
1599837300000|2020-09-11 15:15:00|11836.9|11836.3|11838.6|11837.7|11839.8|11839|11835.7|11834.8|653
1599837600000|2020-09-11 15:20:00|11838.5|11837.9|11838|11837.1|11839.7|11838.8|11835.7|11835.1|525
1599837900000|2020-09-11 15:25:00|11837.9|11837.3|11836.9|11836.3|11838.2|11837.4|11834.5|11833.8|509
1599838200000|2020-09-11 15:30:00|11836.8|11836.2|11832.3|11831.4|11836.9|11836.3|11831.3|11830.5|639
1599838500000|2020-09-11 15:35:00|11832.4|11831.5|11831.4|11830.8|11832.5|11831.8|11829.8|11829.1|644
1599838800000|2020-09-11 15:40:00|11831.5|11830.6|11831.3|11830.4|11833|11832.3|11829.8|11829.1|483
1599839100000|2020-09-11 15:45:00|11831.2|11830.6|11835.8|11834.9|11836.8|11836.1|11830.7|11830|613
1599839400000|2020-09-11 15:50:00|11835.7|11834.8|11830.7|11830.1|11837.1|11836.4|11830.6|11829.9|567
1599839700000|2020-09-11 15:55:00|11830.8|11829.9|11831.5|11830.9|11832.6|11831.9|11829.6|11828.9|458
1599840000000|2020-09-11 16:00:00|11831.4|11830.8|11836.4|11835.5|11836.5|11835.7|11829.8|11828.9|599
1599840300000|2020-09-11 16:05:00|11836.5|11835.6|11837.9|11837|11840.4|11839.7|11835.9|11835.1|524
1599840600000|2020-09-11 16:10:00|11837.8|11836.9|11838.6|11838|11839.8|11839|11837.1|11836.3|374
1599840900000|2020-09-11 16:15:00|11838.7|11838.1|11838.8|11837.9|11840.3|11839.5|11837.1|11836.3|416
1599841200000|2020-09-11 16:20:00|11838.9|11838|11839.5|11838.9|11839.6|11839|11836.8|11836.1|511
1599841500000|2020-09-11 16:25:00|11839.2|11838.6|11838.2|11837.6|11839.8|11839.1|11837.9|11837|314
1599841800000|2020-09-11 16:30:00|11838.1|11837.5|11834.4|11833.5|11838.2|11837.6|11834.2|11833.4|459
1599842100000|2020-09-11 16:35:00|11834.5|11833.8|11838.5|11837.6|11839.9|11839.2|11834.4|11833.7|477
1599842400000|2020-09-11 16:40:00|11838.4|11837.5|11835.3|11834.7|11839|11838.3|11834.7|11834|461
1599842700000|2020-09-11 16:45:00|11835.5|11834.6|11836.3|11835.7|11836.7|11836.1|11834.8|11834.2|437
1599843000000|2020-09-11 16:50:00|11836.2|11835.6|11839.9|11839.3|11840.5|11839.7|11836.2|11835.6|416
1599843300000|2020-09-11 16:55:00|11839.7|11839.1|11837.7|11837.1|11841.4|11840.8|11837.6|11836.8|532
1599843600000|2020-09-11 17:00:00|11837.8|11837.2|11836.6|11835.7|11838.9|11838.2|11836.1|11835.5|488
1599843900000|2020-09-11 17:05:00|11836.7|11835.8|11831.5|11830.9|11837.4|11836.8|11831.2|11830.4|590
1599844200000|2020-09-11 17:10:00|11831.4|11830.8|11831.4|11830.5|11831.7|11830.9|11827.3|11826.7|695
1599844500000|2020-09-11 17:15:00|11831.3|11830.4|11836.4|11835.8|11837.1|11836.5|11830.8|11829.9|763
1599844800000|2020-09-11 17:20:00|11836.6|11836|11835.9|11835.3|11837.3|11836.5|11834.9|11834.2|631
1599845100000|2020-09-11 17:25:00|11836|11835.4|11831.5|11830.6|11837|11836.1|11830.6|11829.9|695
1599845400000|2020-09-11 17:30:00|11831.4|11830.8|11830.8|11830.2|11832.8|11832|11829.6|11829|537
1599845700000|2020-09-11 17:35:00|11831.1|11830.5|11831.2|11830.6|11834.4|11833.7|11830.7|11830.1|426
1599846000000|2020-09-11 17:40:00|11831.3|11830.4|11831.1|11830.2|11833.5|11832.9|11830.1|11829.5|614
1599846300000|2020-09-11 17:45:00|11831.2|11830.3|11829.1|11828.5|11832|11831.3|11828.8|11828.2|529
1599846600000|2020-09-11 17:50:00|11829.2|11828.6|11830.4|11829.5|11830.7|11830.1|11828.5|11827.9|410
1599846900000|2020-09-11 17:55:00|11830.3|11829.7|11828.2|11827.3|11832|11831.3|11827|11826.3|488
1599847200000|2020-09-11 18:00:00|11828.3|11827.4|11832|11831.1|11832.1|11831.5|11826.7|11826|484
1599847500000|2020-09-11 18:05:00|11832.1|11831.2|11835|11834.4|11836.1|11835.4|11831.2|11830.6|424
1599847800000|2020-09-11 18:10:00|11835.1|11834.5|11837.9|11837|11838.2|11837.6|11834.4|11833.8|423
1599848100000|2020-09-11 18:15:00|11837.8|11836.9|11835.3|11834.4|11838.8|11838.2|11834.5|11833.9|482
1599848400000|2020-09-11 18:20:00|11835.4|11834.5|11834.8|11833.9|11835.9|11835|11833.4|11832.7|492
1599848700000|2020-09-11 18:25:00|11834.6|11834|11832.6|11831.7|11834.9|11834.1|11832.3|11831.4|396
1599849000000|2020-09-11 18:30:00|11832.5|11831.6|11834.7|11834.1|11836.9|11836.3|11832.5|11831.6|405
1599849300000|2020-09-11 18:35:00|11835|11834.4|11836.4|11835.5|11837.6|11836.8|11835|11834.3|463
1599849600000|2020-09-11 18:40:00|11836.3|11835.4|11835.3|11834.7|11836.4|11835.7|11833.9|11833|444
1599849900000|2020-09-11 18:45:00|11835.2|11834.6|11832.8|11831.9|11835.5|11834.7|11832.5|11831.8|368
1599850200000|2020-09-11 18:50:00|11832.9|11832|11834.4|11833.8|11835.1|11834.4|11832.9|11832|343
1599850500000|2020-09-11 18:55:00|11834.2|11833.6|11831.1|11830.5|11836.6|11835.8|11831|11830.4|548
1599850800000|2020-09-11 19:00:00|11830.7|11830.1|11829|11828.1|11831.2|11830.5|11828.5|11827.7|710
1599851100000|2020-09-11 19:05:00|11829.1|11828.2|11830.1|11829.2|11830.3|11829.4|11827.6|11826.9|510
1599851400000|2020-09-11 19:10:00|11830|11829.1|11831.6|11830.7|11831.9|11831.3|11828.8|11827.9|381
1599851700000|2020-09-11 19:15:00|11831.5|11830.6|11836.2|11835.3|11836.6|11835.7|11831.2|11830.6|408
1599852000000|2020-09-11 19:20:00|11836.3|11835.4|11841.7|11840.8|11844.4|11843.5|11836|11835.1|577
1599852300000|2020-09-11 19:25:00|11841.6|11840.7|11840.9|11840|11842.2|11841.3|11839.7|11838.8|384
1599852600000|2020-09-11 19:30:00|11841|11840.1|11843.2|11842.3|11844.2|11843.5|11840.7|11839.8|473
1599852900000|2020-09-11 19:35:00|11843.1|11842.2|11840|11839.1|11843.3|11842.6|11839.5|11838.6|326
1599853200000|2020-09-11 19:40:00|11840.1|11839.2|11841.1|11840.2|11841.5|11840.7|11838.6|11837.7|411
1599853500000|2020-09-11 19:45:00|11841|11840.1|11845.4|11844.8|11845.7|11845|11840.9|11840|501
1599853800000|2020-09-11 19:50:00|11845.7|11845.1|11843.1|11842.2|11846|11845.1|11842.4|11841.7|535
1599854100000|2020-09-11 19:55:00|11843|11842.1|11842.2|11841.3|11843.4|11842.6|11840.5|11839.8|509
1599854400000|2020-09-11 20:00:00|11841.9|11841|11840.1|11839.2|11842.5|11841.5|11839|11838.1|377
1599854700000|2020-09-11 20:05:00|11840.5|11839.6|11841.2|11840.3|11841.8|11840.9|11839.9|11839|341
1599855000000|2020-09-11 20:10:00|11841.4|11840.5|11842.5|11841.6|11843.1|11842.2|11840.9|11840|247
1599855300000|2020-09-11 20:15:00|11842.7|11842.1|11842.6|11841.7|11843.3|11842.4|11841.6|11840.7|198
1599855600000|2020-09-11 20:20:00|11842.5|11841.6|11842.8|11841.9|11843.3|11842.4|11841.7|11840.8|192
1599855900000|2020-09-11 20:25:00|11842.9|11842|11841.4|11840.5|11843.5|11842.6|11841.2|11840.3|328
1599856200000|2020-09-11 20:30:00|11841.3|11840.4|11841.7|11840.8|11842.5|11841.6|11840.5|11839.6|285
1599856500000|2020-09-11 20:35:00|11841.6|11840.7|11843.5|11842.6|11843.8|11842.9|11841.6|11840.7|212
1599856800000|2020-09-11 20:40:00|11843.6|11842.7|11844.5|11843.6|11844.9|11844|11843.1|11842.2|176
1599857100000|2020-09-11 20:45:00|11844.4|11843.5|11846.2|11845.3|11846.4|11845.5|11844.4|11843.5|236
1599857400000|2020-09-11 20:50:00|11846.3|11845.4|11846.9|11846|11849.8|11848|11845.9|11844.8|331
1599857700000|2020-09-11 20:55:00|11846.8|11845.9|11847|11844.4|11848.9|11847.2|11844.6|11842|318
1600027200000|2020-09-13 20:00:00|11836.1|11831.4|11838.1|11831.2|11838.1|11831.7|11835.4|11831.2|15
1600027500000|2020-09-13 20:05:00|11835.5|11831.5|11837.2|11832.6|11837.9|11832.6|11835.5|11830.9|11
1600027800000|2020-09-13 20:10:00|11837.1|11833.2|11837.5|11832.6|11840|11833.2|11836.6|11831.4|8
1600028100000|2020-09-13 20:15:00|11837.7|11831.8|11845.2|11833.2|11845.2|11833.6|11837.6|11831.8|7
1600028400000|2020-09-13 20:20:00|11845.6|11833.6|11840.8|11833.2|11845.6|11833.6|11836.7|11832.7|13
1600028700000|2020-09-13 20:25:00|11836.9|11832.9|11844.8|11832.8|11845.6|11833.6|11836.9|11832.8|9
1600029000000|2020-09-13 20:30:00|11845.2|11833.2|11840.8|11833.2|11845.6|11833.6|11840.8|11832.8|10
1600029300000|2020-09-13 20:35:00|11845.2|11832.8|11845.2|11833.2|11845.6|11833.6|11844.8|11832.8|7
1600029600000|2020-09-13 20:40:00|11844.8|11832.8|11840.4|11833.9|11845.2|11833.9|11836.8|11832.8|13
1600029900000|2020-09-13 20:45:00|11840.3|11834|11840.1|11830|11840.3|11834|11840.1|11830|3
1600030200000|2020-09-13 20:50:00|11842.4|11830.4|11837.4|11833.4|11842.7|11834|11837.4|11830.4|7
1600030500000|2020-09-13 20:55:00|11840.2|11829.9|11839.2|11832.9|11840.2|11835.2|11837.4|11829.9|21
1600030800000|2020-09-13 21:00:00|11838.7|11833.4|11840.6|11835.7|11845.6|11837.2|11838.6|11830|101
1600031100000|2020-09-13 21:05:00|11840.3|11836.3|11841|11836.2|11842.9|11837.9|11838.6|11834.8|212
1600031400000|2020-09-13 21:10:00|11840.3|11837|11839.8|11836.4|11842.6|11837|11839.2|11833.3|153
1600031700000|2020-09-13 21:15:00|11840.2|11836.6|11841|11835|11842.2|11837.1|11839.1|11833.4|168
1600032000000|2020-09-13 21:20:00|11841.2|11835.2|11840.5|11834.5|11841.9|11837.7|11839.1|11834.4|318
1600032300000|2020-09-13 21:25:00|11840|11834.8|11841.2|11835.3|11842|11836.4|11839.1|11833.5|160
1600032600000|2020-09-13 21:30:00|11841.4|11835.4|11840.7|11834.7|11841.7|11837|11839|11833|184
1600032900000|2020-09-13 21:35:00|11841|11835|11840.8|11834.8|11841.7|11837|11839.2|11833.2|254
1600033200000|2020-09-13 21:40:00|11841|11835|11840.5|11834.5|11841.8|11837|11839.8|11833.8|224
1600033500000|2020-09-13 21:45:00|11840.2|11834.2|11840.2|11834.2|11842.3|11836.3|11838.5|11833.1|203
1600033800000|2020-09-13 21:50:00|11838.5|11833.9|11840.6|11834.6|11841.8|11835.8|11838.5|11833.4|184
1600034100000|2020-09-13 21:55:00|11840.5|11834.5|11840.3|11834.3|11842.1|11836.5|11838.8|11833.2|225
1600034400000|2020-09-13 22:00:00|11843.1|11837.1|11840.7|11839.5|11846.7|11842.9|11840.7|11835.3|980
1600034700000|2020-09-13 22:05:00|11840.8|11839.4|11840.5|11839.6|11843|11841.3|11840.5|11839.4|466
1600035000000|2020-09-13 22:10:00|11841|11839.7|11841.5|11840.1|11842.7|11841.4|11840.5|11839|565
1600035300000|2020-09-13 22:15:00|11841.6|11840.2|11842.7|11841.8|11843.5|11842.4|11841.1|11840.1|257
1600035600000|2020-09-13 22:20:00|11842.8|11841.9|11842.8|11841.4|11844|11842.9|11842.3|11841.2|354
1600035900000|2020-09-13 22:25:00|11842.9|11841.5|11843|11842.1|11844.6|11843.1|11842.4|11841.1|342
1600036200000|2020-09-13 22:30:00|11843.1|11842.2|11844.2|11843.1|11844.4|11843.2|11842.9|11842|294
1600036500000|2020-09-13 22:35:00|11844.1|11843.2|11844.7|11843.5|11845.1|11844|11843.5|11842.5|312
1600036800000|2020-09-13 22:40:00|11844.6|11843.4|11845.7|11844.8|11847|11846|11844.4|11843.4|355
1600037100000|2020-09-13 22:45:00|11846.1|11844.9|11847.7|11846.8|11848.3|11846.8|11845.4|11844.4|501
1600037400000|2020-09-13 22:50:00|11847.8|11846.7|11847.8|11846.6|11848.4|11847.1|11846.9|11845.8|465
1600037700000|2020-09-13 22:55:00|11848|11846.5|11846.4|11845|11848.8|11847.2|11845.9|11844.8|445
1600038000000|2020-09-13 23:00:00|11846.3|11845.9|11845.9|11845|11846.9|11845.9|11845|11843.9|305
1600038300000|2020-09-13 23:05:00|11846|11845.1|11845.7|11844.8|11846.3|11845.5|11845.1|11844.2|161
1600038600000|2020-09-13 23:10:00|11845.8|11844.9|11843.4|11842.5|11847.1|11846.2|11843.2|11842.3|209
1600038900000|2020-09-13 23:15:00|11843.5|11842.6|11840.2|11839.3|11843.8|11842.9|11840.1|11839.2|263
1600039200000|2020-09-13 23:20:00|11840.3|11839.4|11840.1|11839.2|11841.3|11840.7|11839.6|11838.7|238
1600039500000|2020-09-13 23:25:00|11839.9|11839|11840.1|11839.2|11840.2|11839.4|11839.6|11838.7|91
1600039800000|2020-09-13 23:30:00|11840|11839.1|11840.2|11839.3|11841|11840.1|11839.6|11838.7|144
1600040100000|2020-09-13 23:35:00|11840.3|11839.4|11840.9|11840|11841.5|11840.8|11840.2|11839.3|215
1600040400000|2020-09-13 23:40:00|11840.8|11839.9|11839.4|11838.5|11840.9|11840|11838.9|11838|156
1600040700000|2020-09-13 23:45:00|11839.3|11838.4|11840.6|11839.7|11840.6|11839.7|11839.3|11838.4|172
1600041000000|2020-09-13 23:50:00|11840.5|11839.6|11840.2|11839.3|11841.7|11840.8|11840.2|11839.3|226
1600041300000|2020-09-13 23:55:00|11840.1|11839.2|11841|11840.1|11841.3|11840.7|11839.5|11838.6|282
1600041600000|2020-09-14 00:00:00|11840.9|11840|11841.6|11840.7|11843.7|11842.9|11840.5|11839.6|320
1600041900000|2020-09-14 00:05:00|11841.7|11840.8|11839.8|11839.2|11842.1|11841.3|11839.2|11838.3|315
1600042200000|2020-09-14 00:10:00|11839.7|11839.1|11837.7|11836.8|11840.5|11839.9|11837.1|11836.2|286
1600042500000|2020-09-14 00:15:00|11837.6|11836.7|11837.1|11836.5|11837.8|11837.2|11836.3|11835.7|277
1600042800000|2020-09-14 00:20:00|11837.3|11836.4|11837|11836.1|11838.8|11838|11836.1|11835.4|272
1600043100000|2020-09-14 00:25:00|11837.1|11836.2|11834.3|11833.4|11837.2|11836.6|11833.5|11832.8|248
1600043400000|2020-09-14 00:30:00|11834.2|11833.3|11834.3|11833.4|11834.4|11833.6|11832.4|11831.7|280
1600043700000|2020-09-14 00:35:00|11834.2|11833.7|11833.2|11832.6|11835.3|11834.5|11833.1|11832.3|207
1600044000000|2020-09-14 00:40:00|11833.3|11832.7|11834.2|11833.3|11834.7|11834|11833.1|11832.4|171
1600044300000|2020-09-14 00:45:00|11834.3|11833.4|11833.7|11833.1|11834.7|11834|11833.4|11832.8|151
1600044600000|2020-09-14 00:50:00|11833.6|11833|11836.6|11835.7|11837.8|11836.9|11833.4|11832.6|336
1600044900000|2020-09-14 00:55:00|11836.3|11835.4|11835|11834.1|11837.1|11836.3|11833.7|11832.8|310
1600045200000|2020-09-14 01:00:00|11835.1|11834.2|11839.8|11838.9|11840.1|11839.3|11834.3|11833.4|435
1600045500000|2020-09-14 01:05:00|11839.6|11839|11841.7|11840.8|11841.7|11840.8|11838.3|11837.4|260
1600045800000|2020-09-14 01:10:00|11841.6|11840.7|11840.5|11839.6|11841.7|11840.8|11839.7|11838.8|184
1600046100000|2020-09-14 01:15:00|11840.6|11839.7|11841.1|11840.2|11841.8|11840.9|11840.5|11839.6|265
1600046400000|2020-09-14 01:20:00|11841|11840.1|11843.5|11842.6|11844.3|11843.4|11840.6|11839.9|297
1600046700000|2020-09-14 01:25:00|11843.4|11842.8|11844.2|11843.3|11844.6|11843.7|11842.7|11842|213
1600047000000|2020-09-14 01:30:00|11844.3|11843.4|11843.4|11842.5|11845.3|11844.5|11842.9|11842.1|243
1600047300000|2020-09-14 01:35:00|11843.6|11842.7|11843|11842.1|11844.4|11843.8|11842.9|11842.1|218
1600047600000|2020-09-14 01:40:00|11843.1|11842.2|11843.4|11842.5|11844.5|11843.8|11842.4|11841.6|328
1600047900000|2020-09-14 01:45:00|11843.2|11842.3|11844.2|11843.3|11845.3|11844.4|11842.9|11842.2|266
1600048200000|2020-09-14 01:50:00|11844.1|11843.2|11842.7|11841.8|11844.3|11843.4|11841.5|11840.6|262
1600048500000|2020-09-14 01:55:00|11842.8|11841.9|11843.8|11843.2|11844.5|11843.8|11841.9|11841.1|312
1600048800000|2020-09-14 02:00:00|11843.9|11843.3|11845.6|11845|11846.4|11845.7|11842.8|11842.1|343
1600049100000|2020-09-14 02:05:00|11845.5|11844.9|11846.3|11845.7|11847.6|11846.9|11845.3|11844.7|308
1600049400000|2020-09-14 02:10:00|11846.4|11845.8|11847|11846.1|11847.5|11846.7|11846|11845.4|265
1600049700000|2020-09-14 02:15:00|11846.8|11845.9|11846|11845.4|11846.8|11846.1|11846|11845.2|265
1600050000000|2020-09-14 02:20:00|11846.2|11845.6|11849.2|11848.3|11849.9|11849.3|11846.2|11845.5|309
1600050300000|2020-09-14 02:25:00|11849.1|11848.2|11849.6|11848.7|11850.6|11849.8|11849.1|11848.2|303
1600050600000|2020-09-14 02:30:00|11849.7|11848.8|11849|11848.1|11850.6|11849.9|11848.5|11847.7|344
1600050900000|2020-09-14 02:35:00|11849.1|11848.2|11849|11848.1|11851|11850.4|11848.5|11847.7|248
1600051200000|2020-09-14 02:40:00|11848.9|11848|11850.6|11849.7|11851.1|11850.2|11848.6|11847.7|290
1600051500000|2020-09-14 02:45:00|11850.5|11849.6|11849.4|11848.8|11850.5|11849.7|11848.6|11848|215
1600051800000|2020-09-14 02:50:00|11849.3|11848.7|11850.4|11849.5|11850.6|11849.7|11848.7|11847.9|196
1600052100000|2020-09-14 02:55:00|11850.3|11849.4|11849.8|11848.9|11850.4|11849.5|11848.3|11847.6|279
1600052400000|2020-09-14 03:00:00|11849.7|11848.8|11849.5|11848.9|11850.6|11849.8|11849.2|11848.4|236
1600052700000|2020-09-14 03:05:00|11849.6|11848.7|11849.5|11848.6|11850.2|11849.3|11848.8|11848|168
1600053000000|2020-09-14 03:10:00|11849.4|11848.5|11850.8|11850.2|11850.9|11850.3|11848.7|11848.1|190
1600053300000|2020-09-14 03:15:00|11850.9|11850.3|11849.3|11848.7|11851.5|11850.9|11849.2|11848.3|290
1600053600000|2020-09-14 03:20:00|11849.4|11848.8|11849.7|11848.8|11850.8|11850|11849.4|11848.6|163
1600053900000|2020-09-14 03:25:00|11849.5|11848.6|11849.2|11848.3|11849.5|11848.7|11848.1|11847.4|238
1600054200000|2020-09-14 03:30:00|11849.3|11848.6|11850.4|11849.5|11850.5|11849.8|11848.5|11847.6|149
1600054500000|2020-09-14 03:35:00|11850|11849.1|11847.6|11847|11850|11849.1|11847.6|11846.8|233
1600054800000|2020-09-14 03:40:00|11847.7|11847.1|11846.8|11846.2|11848.3|11847.6|11846.6|11845.9|198
1600055100000|2020-09-14 03:45:00|11847|11846.1|11846.9|11846|11847.7|11846.8|11846.5|11845.6|135
1600055400000|2020-09-14 03:50:00|11846.8|11845.9|11847.4|11846.8|11848|11847.4|11846.6|11845.9|141
1600055700000|2020-09-14 03:55:00|11847.3|11846.7|11847.9|11847|11848|11847.2|11846.8|11845.9|202
1600056000000|2020-09-14 04:00:00|11847.8|11846.9|11846.9|11846.3|11848|11847.3|11845.7|11845|202
1600056300000|2020-09-14 04:05:00|11846.8|11846.2|11846.6|11846|11847|11846.2|11846.1|11845.3|185
1600056600000|2020-09-14 04:10:00|11846.7|11846.1|11847.9|11847|11848|11847.1|11846.6|11845.8|184
1600056900000|2020-09-14 04:15:00|11847.8|11846.9|11848.7|11848.1|11848.9|11848.2|11847.6|11846.9|119
1600057200000|2020-09-14 04:20:00|11848.6|11848|11847.8|11847.2|11848.9|11848.2|11847.8|11847|138
1600057500000|2020-09-14 04:25:00|11847.9|11847.3|11848.4|11847.5|11848.5|11847.7|11847.2|11846.5|129
1600057800000|2020-09-14 04:30:00|11848.3|11847.7|11848.2|11847.3|11849|11848.2|11847.6|11846.8|153
1600058100000|2020-09-14 04:35:00|11848.1|11847.2|11848.6|11847.7|11848.6|11847.8|11847.8|11847|111
1600058400000|2020-09-14 04:40:00|11848.5|11847.6|11849.9|11849|11850.8|11849.9|11848.4|11847.6|240
1600058700000|2020-09-14 04:45:00|11849.7|11848.8|11849.3|11848.7|11849.7|11848.9|11848.2|11847.5|162
1600059000000|2020-09-14 04:50:00|11849.4|11848.8|11849.3|11848.7|11849.5|11848.8|11848.4|11847.6|142
1600059300000|2020-09-14 04:55:00|11849.5|11848.6|11847.9|11847|11849.6|11848.8|11847.6|11846.8|149
1600059600000|2020-09-14 05:00:00|11848|11847.1|11847.8|11846.9|11848.5|11847.7|11846.9|11846.3|183
1600059900000|2020-09-14 05:05:00|11847.7|11846.8|11846.3|11845.7|11847.7|11847|11846.2|11845.5|149
1600060200000|2020-09-14 05:10:00|11846|11845.4|11846.5|11845.6|11846.6|11845.8|11845.5|11844.8|182
1600060500000|2020-09-14 05:15:00|11846.6|11845.7|11845.9|11845.3|11846.6|11845.8|11845.5|11844.9|114
1600060800000|2020-09-14 05:20:00|11846|11845.4|11848.7|11847.8|11848.8|11848.1|11845.9|11845.3|186
1600061100000|2020-09-14 05:25:00|11848.8|11847.9|11847.2|11846.3|11849.9|11849.3|11846.9|11846.1|278
1600061400000|2020-09-14 05:30:00|11847.3|11846.7|11848.6|11847.7|11848.6|11847.8|11845.9|11845|205
1600061700000|2020-09-14 05:35:00|11848.5|11847.6|11850.5|11849.6|11851.5|11850.7|11848.3|11847.4|282
1600062000000|2020-09-14 05:40:00|11850.6|11849.7|11851|11850.1|11851.6|11850.9|11849.4|11848.8|233
1600062300000|2020-09-14 05:45:00|11851.1|11850.2|11852.3|11851.7|11852.5|11851.8|11850.3|11849.7|266
1600062600000|2020-09-14 05:50:00|11852.4|11851.5|11853.5|11852.6|11855|11854.3|11850.8|11849.9|303
1600062900000|2020-09-14 05:55:00|11853.6|11852.7|11854.6|11854|11855|11854.3|11852.9|11852.1|401
1600063200000|2020-09-14 06:00:00|11854.5|11853.9|11850.9|11850|11854.5|11853.9|11850.7|11850|558
1600063500000|2020-09-14 06:05:00|11850.6|11850.1|11850.4|11849.8|11852|11851.3|11849.8|11849|420
1600063800000|2020-09-14 06:10:00|11850.3|11849.7|11849.6|11848.7|11851.4|11850.6|11848.2|11847.4|412
1600064100000|2020-09-14 06:15:00|11849.5|11848.6|11847.8|11847.2|11849.5|11848.6|11846.3|11845.6|425
1600064400000|2020-09-14 06:20:00|11847.6|11847|11845.1|11844.2|11848.9|11848.2|11844.5|11843.6|487
1600064700000|2020-09-14 06:25:00|11845|11844.1|11844.3|11843.4|11846.2|11845.6|11843|11842.4|377
1600065000000|2020-09-14 06:30:00|11844.2|11843.3|11846|11845.4|11847.1|11846.4|11843.4|11842.7|385
1600065300000|2020-09-14 06:35:00|11846.2|11845.6|11845.5|11844.9|11848.4|11847.6|11844.8|11844.2|255
1600065600000|2020-09-14 06:40:00|11845.6|11845|11848.3|11847.7|11849|11848.4|11845.5|11844.9|289
1600065900000|2020-09-14 06:45:00|11848.5|11847.9|11846.4|11845.8|11850|11849.4|11846.3|11845.7|437
1600066200000|2020-09-14 06:50:00|11846.3|11845.7|11845.9|11845.3|11847.6|11846.9|11844.1|11843.5|479
1600066500000|2020-09-14 06:55:00|11845.7|11845.1|11844.1|11843.5|11847|11846.4|11843.8|11843.2|566
1600066800000|2020-09-14 07:00:00|11844.4|11843.6|11850.1|11849.2|11850.2|11849.5|11844.1|11843.2|767
1600067100000|2020-09-14 07:05:00|11850.2|11849.6|11852.7|11852.1|11855.9|11855.2|11849.7|11849.1|628
1600067400000|2020-09-14 07:10:00|11852.9|11852.3|11851.9|11851|11853.2|11852.6|11849.5|11848.8|463
1600067700000|2020-09-14 07:15:00|11852|11851.1|11852.6|11851.7|11854.4|11853.7|11850|11849.4|539
1600068000000|2020-09-14 07:20:00|11852.4|11851.8|11855.4|11854.5|11856.9|11856.3|11852.4|11851.6|537
1600068300000|2020-09-14 07:25:00|11855.5|11854.6|11857.4|11856.5|11858.1|11857.3|11853.7|11852.9|545
1600068600000|2020-09-14 07:30:00|11856.9|11856.3|11857.6|11856.7|11859.1|11858.5|11855.4|11854.8|650
1600068900000|2020-09-14 07:35:00|11857.7|11857.1|11858.3|11857.7|11861.2|11860.6|11856.9|11856.3|539
1600069200000|2020-09-14 07:40:00|11858.2|11857.6|11857.8|11857.2|11860.7|11860|11857.7|11856.9|561
1600069500000|2020-09-14 07:45:00|11857.9|11857.3|11861.2|11860.3|11861.8|11861.1|11856.1|11855.4|553
1600069800000|2020-09-14 07:50:00|11861.1|11860.2|11861.2|11860.6|11862.6|11861.9|11859.5|11858.9|489
1600070100000|2020-09-14 07:55:00|11861.3|11860.7|11864.1|11863.5|11864.8|11864.2|11860.4|11859.5|548
1600070400000|2020-09-14 08:00:00|11864.2|11863.6|11864|11863.4|11864.7|11864.1|11862|11861.4|475
1600070700000|2020-09-14 08:05:00|11864.1|11863.5|11867.3|11866.7|11868.1|11867.5|11863.1|11862.5|530
1600071000000|2020-09-14 08:10:00|11867.5|11866.9|11868.6|11868|11869|11868.3|11867.1|11866.4|479
1600071300000|2020-09-14 08:15:00|11868.4|11867.8|11867.7|11867.1|11869.1|11868.5|11866.9|11866.3|500
1600071600000|2020-09-14 08:20:00|11867.6|11867|11863.1|11862.5|11868.3|11867.7|11863.1|11862.5|577
1600071900000|2020-09-14 08:25:00|11863.2|11862.6|11863.1|11862.2|11864.4|11863.8|11861.8|11861.2|460
1600072200000|2020-09-14 08:30:00|11863.2|11862.3|11867.6|11867|11868.2|11867.6|11862.7|11862.1|518
1600072500000|2020-09-14 08:35:00|11867.5|11866.9|11864.7|11864.1|11868.2|11867.6|11864.4|11863.8|457
1600072800000|2020-09-14 08:40:00|11864.6|11864|11860.3|11859.7|11864.9|11864.3|11859.1|11858.5|487
1600073100000|2020-09-14 08:45:00|11860.4|11859.4|11862.7|11862.1|11863.9|11863.3|11858.1|11857.4|510
1600073400000|2020-09-14 08:50:00|11862.8|11862.2|11858.3|11857.7|11863.6|11863|11858.3|11857.7|441
1600073700000|2020-09-14 08:55:00|11858.4|11857.8|11857.1|11856.2|11859.9|11859.3|11857|11856|552
1600074000000|2020-09-14 09:00:00|11857|11856.1|11857.4|11856.8|11859.5|11858.9|11856.5|11855.8|588
1600074300000|2020-09-14 09:05:00|11857.6|11856.7|11857.9|11857.3|11862.2|11861.5|11857.3|11856.6|489
1600074600000|2020-09-14 09:10:00|11858|11857.4|11859|11858.4|11859.5|11858.9|11856.1|11855.5|545
1600074900000|2020-09-14 09:15:00|11858.9|11858.3|11863.6|11862.7|11864.8|11864|11858.7|11858.1|574
1600075200000|2020-09-14 09:20:00|11863.7|11862.8|11862.4|11861.8|11866.7|11865.9|11862.4|11861.8|568
1600075500000|2020-09-14 09:25:00|11862.2|11861.6|11856.2|11855.6|11862.3|11861.7|11856|11855.3|537
1600075800000|2020-09-14 09:30:00|11856.1|11855.5|11858.1|11857.5|11858.7|11858.1|11854|11853.4|492
1600076100000|2020-09-14 09:35:00|11857.9|11857.3|11853.4|11852.8|11857.9|11857.3|11852.4|11851.7|553
1600076400000|2020-09-14 09:40:00|11853.5|11852.9|11853.4|11852.5|11855.1|11854.3|11852.7|11852.1|566
1600076700000|2020-09-14 09:45:00|11853.2|11852.6|11850.5|11849.9|11854.2|11853.5|11849.8|11849.1|649
1600077000000|2020-09-14 09:50:00|11850.6|11850|11854.4|11853.8|11855.3|11854.5|11850.1|11849.5|528
1600077300000|2020-09-14 09:55:00|11854.5|11853.9|11855|11854.4|11857.6|11856.7|11854.3|11853.6|438
1600077600000|2020-09-14 10:00:00|11855.1|11854.5|11854.3|11853.7|11857.3|11856.6|11854.1|11853.5|431
1600077900000|2020-09-14 10:05:00|11854.2|11853.6|11862|11861.4|11863.7|11863|11854.2|11853.6|512
1600078200000|2020-09-14 10:10:00|11861.9|11861.3|11863.9|11863.3|11867.4|11866.8|11860.9|11860.3|692
1600078500000|2020-09-14 10:15:00|11864.1|11863.2|11866.8|11865.9|11866.9|11866.1|11861.2|11860.5|593
1600078800000|2020-09-14 10:20:00|11866.7|11866.1|11860.8|11860.2|11867.5|11866.9|11860.7|11859.9|547
1600079100000|2020-09-14 10:25:00|11860.7|11860.1|11867.3|11866.7|11868.8|11868.2|11860.7|11860.1|454
1600079400000|2020-09-14 10:30:00|11867.2|11866.6|11873|11872.4|11875.8|11874.9|11866.2|11865.6|590
1600079700000|2020-09-14 10:35:00|11873.1|11872.5|11869.6|11869|11873.7|11872.9|11867.1|11866.5|644
1600080000000|2020-09-14 10:40:00|11869.5|11868.9|11872.2|11871.6|11873.7|11872.8|11869.5|11868.8|417
1600080300000|2020-09-14 10:45:00|11872.3|11871.7|11874.9|11874.3|11876|11875.3|11871.8|11871.2|636
1600080600000|2020-09-14 10:50:00|11875|11874.4|11873.7|11873.1|11875.9|11875.1|11873|11872.3|517
1600080900000|2020-09-14 10:55:00|11873.5|11872.9|11873.4|11872.8|11876.4|11875.8|11871.9|11871.2|617
1600081200000|2020-09-14 11:00:00|11873.8|11872.9|11871.6|11870.7|11875.5|11874.9|11871|11870.4|523
1600081500000|2020-09-14 11:05:00|11871.7|11870.8|11872.5|11871.9|11874.2|11873.6|11870.1|11869.5|449
1600081800000|2020-09-14 11:10:00|11872.4|11871.8|11873.1|11872.5|11875.1|11874.4|11871.6|11870.9|404
1600082100000|2020-09-14 11:15:00|11873.2|11872.6|11875.2|11874.6|11876.1|11875.5|11872.9|11872.3|298
1600082400000|2020-09-14 11:20:00|11875.3|11874.7|11877.6|11877|11879.3|11878.5|11875.1|11874.3|398
1600082700000|2020-09-14 11:25:00|11877.8|11877.2|11878.5|11877.9|11879.2|11878.4|11876.6|11875.8|427
1600083000000|2020-09-14 11:30:00|11878.2|11877.6|11875.5|11874.6|11878.6|11877.7|11874|11873.1|473
1600083300000|2020-09-14 11:35:00|11875.4|11874.5|11869|11868.4|11875.5|11874.9|11869|11868.1|430
1600083600000|2020-09-14 11:40:00|11868.9|11868.3|11867.6|11867|11869.2|11868.3|11864.8|11863.9|654
1600083900000|2020-09-14 11:45:00|11867.8|11867.2|11869.6|11868.7|11872.2|11871.3|11867.8|11867.2|329
1600084200000|2020-09-14 11:50:00|11869.7|11868.8|11870.1|11869.2|11872.2|11871.4|11867.1|11866.5|382
1600084500000|2020-09-14 11:55:00|11870|11869.4|11867|11866.4|11870|11869.4|11864|11863.4|494
1600084800000|2020-09-14 12:00:00|11866.8|11866.2|11870.5|11869.9|11872.1|11871.2|11865|11864.2|495
1600085100000|2020-09-14 12:05:00|11870.3|11869.7|11874|11873.4|11874.7|11874.1|11870|11869.4|408
1600085400000|2020-09-14 12:10:00|11874.1|11873.5|11876.1|11875.5|11876.3|11875.7|11873.6|11873|370
1600085700000|2020-09-14 12:15:00|11876.2|11875.6|11877.1|11876.5|11877.8|11877|11873.4|11872.7|524
1600086000000|2020-09-14 12:20:00|11877.2|11876.3|11875.3|11874.7|11877.7|11877|11874.2|11873.5|437
1600086300000|2020-09-14 12:25:00|11875.4|11874.8|11873.9|11873.3|11876.2|11875.6|11872.7|11872.1|504
1600086600000|2020-09-14 12:30:00|11874.1|11873.5|11870.5|11869.9|11874.3|11873.7|11869.5|11868.9|431
1600086900000|2020-09-14 12:35:00|11870.6|11870|11873.4|11872.8|11875.4|11874.8|11870.5|11869.9|368
1600087200000|2020-09-14 12:40:00|11873.8|11873.2|11876|11875.4|11876.1|11875.5|11872.9|11872.2|431
1600087500000|2020-09-14 12:45:00|11876.1|11875.5|11883.6|11883|11884.2|11883.6|11875.4|11874.8|492
1600087800000|2020-09-14 12:50:00|11884|11883.4|11878.5|11877.9|11884.5|11883.9|11878.4|11877.8|583
1600088100000|2020-09-14 12:55:00|11878.4|11877.8|11878.2|11877.3|11881.3|11880.7|11875.9|11875.2|489
1600088400000|2020-09-14 13:00:00|11878|11877.4|11883.1|11882.2|11885.4|11884.8|11878|11877.4|665
1600088700000|2020-09-14 13:05:00|11883.2|11882.3|11886.7|11885.8|11887.5|11886.7|11881.6|11880.9|755
1600089000000|2020-09-14 13:10:00|11886.6|11885.7|11884.2|11883.6|11886.6|11885.7|11884.1|11883.4|580
1600089300000|2020-09-14 13:15:00|11884.3|11883.7|11886.1|11885.5|11887.7|11887.1|11884.1|11883.4|631
1600089600000|2020-09-14 13:20:00|11886.2|11885.6|11885.1|11884.5|11887.2|11886.5|11884.9|11884.3|343
1600089900000|2020-09-14 13:25:00|11885|11884.4|11878.1|11877.2|11885.2|11884.5|11874.7|11874|728
1600090200000|2020-09-14 13:30:00|11878|11877.1|11877.2|11876.3|11883.7|11882.8|11876.3|11875.6|893
1600090500000|2020-09-14 13:35:00|11877.1|11876.2|11878.6|11877.7|11880.1|11879.2|11876.6|11876|753
1600090800000|2020-09-14 13:40:00|11878.5|11877.9|11884.1|11883.2|11885.2|11884.5|11878.5|11877.9|750
1600091100000|2020-09-14 13:45:00|11884.4|11883.5|11883.9|11883.3|11888.3|11887.6|11883.2|11882.4|855
1600091400000|2020-09-14 13:50:00|11884.4|11883.8|11879.6|11878.7|11886.7|11885.8|11879.3|11878.6|740
1600091700000|2020-09-14 13:55:00|11879.7|11878.8|11879.2|11878.6|11881.1|11880.2|11877|11876.1|762
1600092000000|2020-09-14 14:00:00|11879.1|11878.5|11880.1|11879.5|11884.3|11883.7|11878|11877.3|807
1600092300000|2020-09-14 14:05:00|11880.2|11879.3|11881.2|11880.3|11886.8|11886.2|11880.2|11879.3|658
1600092600000|2020-09-14 14:10:00|11881.3|11880.4|11881.8|11880.9|11882.8|11882|11878.7|11877.8|539
1600092900000|2020-09-14 14:15:00|11881.7|11880.8|11881.3|11880.7|11884.4|11883.6|11878|11877.1|749
1600093200000|2020-09-14 14:20:00|11881.4|11880.5|11884.9|11884.3|11885|11884.3|11880.7|11880|627
1600093500000|2020-09-14 14:25:00|11884.7|11884.1|11879.7|11878.8|11885.1|11884.5|11878.9|11878.3|663
1600093800000|2020-09-14 14:30:00|11879.8|11878.9|11878.7|11878.1|11880.7|11880.1|11877.9|11877.2|675
1600094100000|2020-09-14 14:35:00|11878.8|11878.2|11870.8|11869.9|11879.2|11878.6|11870.6|11869.8|799
1600094400000|2020-09-14 14:40:00|11870.6|11870|11875.4|11874.5|11877.6|11876.8|11870.6|11869.8|724
1600094700000|2020-09-14 14:45:00|11875.5|11874.6|11873.4|11872.5|11876.1|11875.4|11870.3|11869.4|678
1600095000000|2020-09-14 14:50:00|11873.2|11872.6|11873.2|11872.3|11878.1|11877.2|11872.6|11871.9|683
1600095300000|2020-09-14 14:55:00|11873.1|11872.5|11871.8|11870.9|11873.6|11872.8|11869.3|11868.6|774
1600095600000|2020-09-14 15:00:00|11871.6|11871|11872.9|11872|11873.8|11873|11870.7|11870|855
1600095900000|2020-09-14 15:05:00|11873|11872.1|11873.4|11872.8|11874.5|11873.7|11870.3|11869.7|661
1600096200000|2020-09-14 15:10:00|11873.3|11872.7|11876.5|11875.6|11876.7|11876|11871.7|11871|519
1600096500000|2020-09-14 15:15:00|11876.4|11875.5|11875.4|11874.5|11876.6|11875.8|11872.3|11871.7|480
1600096800000|2020-09-14 15:20:00|11875.3|11874.4|11875.8|11875.2|11876.5|11875.8|11875.1|11874.3|425
1600097100000|2020-09-14 15:25:00|11875.9|11875.3|11878.9|11878|11880.4|11879.7|11875.8|11875|474
1600097400000|2020-09-14 15:30:00|11879|11878.1|11882.1|11881.2|11884.9|11884.1|11878.7|11878|668
1600097700000|2020-09-14 15:35:00|11881.8|11881|11880.4|11879.5|11882.5|11881.7|11879.1|11878.3|586
1600098000000|2020-09-14 15:40:00|11880.6|11879.7|11883.9|11883|11884.3|11883.7|11880.6|11879.7|504
1600098300000|2020-09-14 15:45:00|11883.8|11883.3|11877.7|11876.8|11883.9|11883.3|11877.6|11876.8|465
1600098600000|2020-09-14 15:50:00|11877.8|11876.9|11875.1|11874.2|11878.3|11877.7|11874.8|11873.9|545
1600098900000|2020-09-14 15:55:00|11875|11874.1|11873.7|11872.8|11875.5|11874.9|11872.8|11872.2|517
1600099200000|2020-09-14 16:00:00|11873.5|11872.9|11874.5|11873.9|11875.5|11874.9|11873.2|11872.3|507
1600099500000|2020-09-14 16:05:00|11874.6|11873.7|11873.6|11872.7|11874.6|11873.7|11870.9|11870.3|475
1600099800000|2020-09-14 16:10:00|11873.3|11872.4|11872.8|11872.2|11875.3|11874.5|11871.5|11870.9|426
1600100100000|2020-09-14 16:15:00|11873.3|11872.4|11874.3|11873.4|11874.5|11873.7|11872.5|11871.6|328
1600100400000|2020-09-14 16:20:00|11874.2|11873.3|11871.6|11871|11875|11874.1|11871.6|11871|390
1600100700000|2020-09-14 16:25:00|11871.7|11871.1|11872.1|11871.5|11873.8|11873.2|11871.3|11870.7|322
1600101000000|2020-09-14 16:30:00|11872.2|11871.6|11869.6|11869|11872.9|11872.1|11868.6|11867.8|428
1600101300000|2020-09-14 16:35:00|11869.5|11868.9|11868.5|11867.9|11870.1|11869.5|11867.9|11867.3|231
1600101600000|2020-09-14 16:40:00|11868.6|11868|11868.2|11867.3|11870.1|11869.5|11868|11867.2|290
1600101900000|2020-09-14 16:45:00|11868.3|11867.4|11867.1|11866.5|11869.4|11868.6|11866.8|11866.2|307
1600102200000|2020-09-14 16:50:00|11867.3|11866.7|11865.1|11864.5|11867.8|11867.1|11865|11864.2|282
1600102500000|2020-09-14 16:55:00|11865|11864.4|11867.3|11866.4|11867.6|11866.9|11864.9|11864.3|313
1600102800000|2020-09-14 17:00:00|11867.1|11866.5|11866.8|11866.2|11868.2|11867.6|11865.8|11865|373
1600103100000|2020-09-14 17:05:00|11866.7|11866.1|11863.3|11862.4|11867.4|11866.5|11862|11861.1|509
1600103400000|2020-09-14 17:10:00|11863.2|11862.3|11864.8|11864.2|11865|11864.4|11862.7|11862.1|235
1600103700000|2020-09-14 17:15:00|11864.7|11864.1|11863.9|11863|11865.2|11864.6|11863.1|11862.4|358
1600104000000|2020-09-14 17:20:00|11863.8|11862.9|11862.6|11862|11863.9|11863.2|11862|11861.3|294
1600104300000|2020-09-14 17:25:00|11862.5|11861.9|11862.2|11861.6|11862.6|11862|11860|11859.4|336
1600104600000|2020-09-14 17:30:00|11862.3|11861.7|11860.7|11859.8|11862.5|11861.8|11860.1|11859.4|350
1600104900000|2020-09-14 17:35:00|11860.6|11859.7|11861.6|11861|11862.4|11861.7|11860.1|11859.4|356
1600105200000|2020-09-14 17:40:00|11861.7|11861.1|11860.8|11859.9|11862.5|11861.9|11860.2|11859.6|401
1600105500000|2020-09-14 17:45:00|11860.9|11860|11861.9|11861|11862.4|11861.7|11860.3|11859.6|286
1600105800000|2020-09-14 17:50:00|11861.8|11860.9|11862.3|11861.7|11862.5|11861.8|11861.6|11860.9|191
1600106100000|2020-09-14 17:55:00|11862.2|11861.6|11862.3|11861.7|11862.5|11861.9|11861.6|11861|163
1600106400000|2020-09-14 18:00:00|11862.2|11861.6|11861.9|11861|11862.4|11861.8|11859.7|11859.1|313
1600106700000|2020-09-14 18:05:00|11862|11861.1|11861.8|11861.2|11862.3|11861.6|11861.4|11860.6|198
1600107000000|2020-09-14 18:10:00|11861.7|11861.1|11861.5|11860.9|11862.3|11861.7|11861.2|11860.5|298
1600107300000|2020-09-14 18:15:00|11861.8|11861.2|11862.4|11861.8|11863.8|11863.2|11861.6|11861|318
1600107600000|2020-09-14 18:20:00|11862.5|11861.9|11863.9|11863.3|11864.8|11864|11862.4|11861.8|319
1600107900000|2020-09-14 18:25:00|11863.6|11863|11863.3|11862.4|11864|11863.4|11862.6|11862|384
1600108200000|2020-09-14 18:30:00|11863.4|11862.5|11863.5|11862.6|11864.2|11863.6|11862.3|11861.7|367
1600108500000|2020-09-14 18:35:00|11863.3|11862.7|11863.6|11863|11864.4|11863.7|11863.3|11862.5|295
1600108800000|2020-09-14 18:40:00|11863.7|11863.1|11863.1|11862.5|11864.6|11863.9|11862.9|11862.3|265
1600109100000|2020-09-14 18:45:00|11863.2|11862.6|11863|11862.4|11863.9|11863.3|11862.8|11862.2|268
1600109400000|2020-09-14 18:50:00|11863.1|11862.5|11866|11865.4|11866.7|11866.1|11862.8|11862.1|293
1600109700000|2020-09-14 18:55:00|11865.9|11865.3|11865.2|11864.6|11866.2|11865.6|11863.1|11862.5|412
1600110000000|2020-09-14 19:00:00|11865.1|11864.5|11866.1|11865.5|11867|11866.2|11864.8|11864|581
1600110300000|2020-09-14 19:05:00|11866.2|11865.6|11867.6|11866.7|11868|11867.4|11866.1|11865.5|383
1600110600000|2020-09-14 19:10:00|11867.5|11866.6|11867.2|11866.6|11867.6|11866.7|11866.3|11865.6|544
1600110900000|2020-09-14 19:15:00|11867.1|11866.5|11868.3|11867.7|11869.1|11868.3|11866.3|11865.5|418
1600111200000|2020-09-14 19:20:00|11868.4|11867.5|11867.4|11866.8|11868.6|11867.7|11866|11865.4|368
1600111500000|2020-09-14 19:25:00|11867.5|11866.9|11868.1|11867.2|11869|11868.3|11866.9|11866.1|381
1600111800000|2020-09-14 19:30:00|11867.8|11867.1|11868.2|11867.6|11870.6|11870|11867.6|11866.9|394
1600112100000|2020-09-14 19:35:00|11868.3|11867.7|11867.2|11866.6|11870.3|11869.6|11867|11866.1|308
1600112400000|2020-09-14 19:40:00|11867.3|11866.3|11869.8|11869.2|11870.1|11869.3|11867.2|11866.3|315
1600112700000|2020-09-14 19:45:00|11869.9|11869.3|11869.6|11869|11870|11869.3|11867.6|11866.8|362
1600113000000|2020-09-14 19:50:00|11869.5|11868.9|11868.7|11868.1|11869.9|11869.2|11868.4|11867.7|275
1600113300000|2020-09-14 19:55:00|11868.8|11868.2|11862.7|11862.1|11869|11868.3|11862.5|11861.9|436
1600113600000|2020-09-14 20:00:00|11862.6|11862|11864.3|11863.4|11865.4|11864.5|11862.6|11862|320
1600113900000|2020-09-14 20:05:00|11864.4|11863.5|11865.8|11865.2|11865.9|11865.2|11863.7|11863|117
1600114200000|2020-09-14 20:10:00|11865.7|11865.1|11863.6|11862.7|11865.8|11865.1|11863.4|11862.5|177
1600114500000|2020-09-14 20:15:00|11863.5|11862.6|11862.8|11861.9|11864|11863.2|11862.6|11861.7|172
1600114800000|2020-09-14 20:20:00|11862.7|11861.8|11863.3|11862.7|11863.8|11863|11862.4|11861.6|124
1600115100000|2020-09-14 20:25:00|11863.2|11862.6|11863.5|11862.6|11864|11863.2|11862.8|11862|121
1600115400000|2020-09-14 20:30:00|11863.6|11862.7|11863|11862.1|11863.7|11863.1|11863|11862.1|172
1600115700000|2020-09-14 20:35:00|11863.1|11862.2|11861.9|11861|11863.5|11862.6|11861.9|11861|150
1600116000000|2020-09-14 20:40:00|11861.6|11860.7|11862.9|11862|11863.5|11862.6|11861.6|11860.7|154
1600116300000|2020-09-14 20:45:00|11863|11862.1|11861.5|11860.6|11863.1|11862.2|11861.4|11860.5|152
1600116600000|2020-09-14 20:50:00|11861.4|11860.5|11863.6|11862.7|11863.7|11862.8|11861.4|11860.5|194
1600116900000|2020-09-14 20:55:00|11863.4|11862.5|11865.8|11864|11867.4|11864|11863.3|11862|304
1600117200000|2020-09-14 21:00:00|11866.4|11863|11866.6|11861.1|11869|11863.2|11865.8|11860.8|64
1600117500000|2020-09-14 21:05:00|11866|11860.8|11868.1|11863.4|11869.8|11864.2|11865.6|11860.1|185
1600117800000|2020-09-14 21:10:00|11868.3|11863.5|11869.7|11863.7|11870|11864.5|11868|11862|262
1600118100000|2020-09-14 21:15:00|11870.1|11864.1|11869.9|11863.9|11870.9|11864.9|11868.9|11862.9|148
1600118400000|2020-09-14 21:20:00|11869.5|11863.5|11869.1|11863.1|11870.2|11864.2|11868.9|11862.9|153
1600118700000|2020-09-14 21:25:00|11869.2|11863.2|11869.9|11865.2|11872.8|11866.8|11867|11863.1|206
1600119000000|2020-09-14 21:30:00|11869.6|11865.1|11869.6|11863.6|11871.3|11865.3|11866.2|11861.8|289
1600119300000|2020-09-14 21:35:00|11869.7|11863.7|11867|11863.1|11870.1|11864.3|11866.3|11862.7|298
1600119600000|2020-09-14 21:40:00|11866.9|11863.2|11869.3|11865.4|11869.9|11865.7|11866.8|11862.2|350
1600119900000|2020-09-14 21:45:00|11869.5|11865|11868.9|11865.1|11869.8|11865.9|11868.4|11864|359
1600120200000|2020-09-14 21:50:00|11869.1|11865|11868.2|11864|11869.7|11865.8|11868.2|11863.9|382
1600120500000|2020-09-14 21:55:00|11868.3|11864.2|11867.5|11863.1|11869.3|11864.9|11867.5|11862.9|403
1600120800000|2020-09-14 22:00:00|11868.4|11863.2|11867.6|11866.3|11868.8|11866.3|11865.6|11863|789
1600121100000|2020-09-14 22:05:00|11867.5|11866.4|11867.7|11866.8|11868.2|11867.1|11866.3|11865.2|263
1600121400000|2020-09-14 22:10:00|11868|11866.9|11867|11865.7|11868.5|11867.3|11866.8|11865.4|276
1600121700000|2020-09-14 22:15:00|11866.9|11865.8|11866.9|11866|11867.5|11866.4|11866.7|11865.7|162
1600122000000|2020-09-14 22:20:00|11867.1|11866.1|11867.9|11867|11868.3|11867.4|11866.8|11865.9|170
1600122300000|2020-09-14 22:25:00|11867.8|11866.9|11867.2|11866.3|11868|11867.1|11866.7|11865.8|147
1600122600000|2020-09-14 22:30:00|11867.3|11866.4|11867.7|11866.8|11868.1|11867.2|11866.8|11865.9|151
1600122900000|2020-09-14 22:35:00|11867.6|11866.7|11868.1|11867.2|11868.9|11868|11867.6|11866.5|152
1600123200000|2020-09-14 22:40:00|11868.2|11867|11867.3|11866.4|11868.2|11867.2|11867.2|11866.3|101
1600123500000|2020-09-14 22:45:00|11867.4|11866.5|11867.8|11866.9|11868.4|11867.6|11866.6|11865.9|159
1600123800000|2020-09-14 22:50:00|11867.7|11866.8|11869.1|11868.2|11869.1|11868.3|11867.1|11866.2|116
1600124100000|2020-09-14 22:55:00|11869|11868.1|11868.3|11867.4|11869.2|11868.3|11868.2|11867.3|93
1600124400000|2020-09-14 23:00:00|11868.4|11867.5|11867.8|11866.9|11868.9|11868.1|11867.4|11866.5|86
1600124700000|2020-09-14 23:05:00|11867.9|11867|11867|11866.1|11868.3|11867.4|11866.9|11866|72
1600125000000|2020-09-14 23:10:00|11866.9|11866|11867|11866.1|11867.6|11866.6|11866.8|11865.9|85
1600125300000|2020-09-14 23:15:00|11866.9|11866|11865.8|11864.9|11867.2|11866.6|11865.6|11864.7|84
1600125600000|2020-09-14 23:20:00|11865.9|11865|11866.9|11866|11866.9|11866|11865.8|11864.9|113
1600125900000|2020-09-14 23:25:00|11866.8|11865.9|11866.9|11866|11866.9|11866|11866.3|11865.4|72
1600126200000|2020-09-14 23:30:00|11866.8|11865.9|11867.7|11866.8|11867.8|11866.9|11866.5|11865.6|76
1600126500000|2020-09-14 23:35:00|11867.8|11866.9|11867.9|11867.3|11868.4|11867.5|11867.7|11866.8|104
1600126800000|2020-09-14 23:40:00|11868|11867.4|11867.8|11866.9|11868|11867.4|11867|11866.1|100
1600127100000|2020-09-14 23:45:00|11867.9|11867|11868.3|11867.4|11868.3|11867.4|11867.6|11866.8|71
1600127400000|2020-09-14 23:50:00|11868.2|11867.3|11868.3|11867.4|11868.3|11867.6|11867.9|11867.1|67
1600127700000|2020-09-14 23:55:00|11868.2|11867.3|11867.7|11866.8|11868.4|11867.6|11866.7|11865.8|83
1600128000000|2020-09-15 00:00:00|11867.8|11866.9|11869.6|11869|11870.7|11869.9|11865.6|11865|318
1600128300000|2020-09-15 00:05:00|11869.7|11868.8|11866.4|11865.5|11869.7|11868.8|11866.2|11865.4|268
1600128600000|2020-09-15 00:10:00|11866.8|11865.9|11864.3|11863.4|11866.8|11866.1|11863.2|11862.4|368
1600128900000|2020-09-15 00:15:00|11864.2|11863.3|11863.4|11862.5|11864.3|11863.7|11861.9|11861.2|305
1600129200000|2020-09-15 00:20:00|11863.5|11862.6|11860.2|11859.3|11863.5|11862.6|11859.2|11858.5|295
1600129500000|2020-09-15 00:25:00|11860.4|11859.6|11861.9|11861|11862.4|11861.6|11859.4|11858.8|363
1600129800000|2020-09-15 00:30:00|11861.8|11861.3|11863.6|11863|11864|11863.3|11861.8|11861.2|289
1600130100000|2020-09-15 00:35:00|11863.5|11862.9|11865.9|11865|11866.8|11866.2|11863.5|11862.9|267
1600130400000|2020-09-15 00:40:00|11866|11865.1|11865.5|11864.6|11866.3|11865.6|11864.6|11863.9|200
1600130700000|2020-09-15 00:45:00|11865.7|11864.8|11865.2|11864.3|11865.9|11865|11863.8|11862.9|255
1600131000000|2020-09-15 00:50:00|11865.3|11864.4|11869.1|11868.2|11869.2|11868.4|11865.2|11864.4|404
1600131300000|2020-09-15 00:55:00|11869.2|11868.3|11869.1|11868.2|11869.4|11868.5|11867.2|11866.4|353
1600131600000|2020-09-15 01:00:00|11869.2|11868.3|11867.7|11866.8|11869.9|11869.2|11866.4|11865.5|344
1600131900000|2020-09-15 01:05:00|11867.6|11866.7|11865|11864.1|11867.8|11867.1|11864.4|11863.8|342
1600132200000|2020-09-15 01:10:00|11864.9|11864|11866.4|11865.5|11867.1|11866.3|11864.8|11864|317
1600132500000|2020-09-15 01:15:00|11866.3|11865.4|11869.3|11868.4|11869.5|11868.7|11865.3|11864.7|448
1600132800000|2020-09-15 01:20:00|11869.4|11868.5|11872.5|11871.9|11873.6|11873|11869.3|11868.4|518
1600133100000|2020-09-15 01:25:00|11872.6|11872|11870|11869.4|11872.9|11872.1|11869.7|11868.9|291
1600133400000|2020-09-15 01:30:00|11870.1|11869.5|11870.4|11869.5|11873.9|11873|11869.5|11868.6|650
1600133700000|2020-09-15 01:35:00|11870.5|11869.6|11870.6|11869.7|11871.5|11870.9|11869.2|11868.3|542
1600134000000|2020-09-15 01:40:00|11870.7|11869.8|11871.5|11870.6|11873.9|11873|11870.4|11869.6|383
1600134300000|2020-09-15 01:45:00|11871.3|11870.7|11875.7|11874.8|11875.8|11875.1|11871.1|11870.3|451
1600134600000|2020-09-15 01:50:00|11875.6|11875|11875.8|11875.2|11876.5|11875.7|11874.7|11873.9|495
1600134900000|2020-09-15 01:55:00|11875.7|11875.1|11874.3|11873.4|11876.6|11875.8|11874.1|11873.3|384
1600135200000|2020-09-15 02:00:00|11874.2|11873.3|11875.3|11874.4|11876.4|11875.6|11874.1|11873.3|529
1600135500000|2020-09-15 02:05:00|11875.4|11874.5|11876.5|11875.6|11877.3|11876.6|11874.1|11873.3|390
1600135800000|2020-09-15 02:10:00|11876.6|11875.7|11879.8|11879.2|11880.9|11880.2|11876.1|11875.2|358
1600136100000|2020-09-15 02:15:00|11879.7|11879.1|11880.6|11879.7|11881|11880.4|11877.7|11877.1|413
1600136400000|2020-09-15 02:20:00|11880.7|11879.8|11882.2|11881.3|11882.3|11881.5|11878.7|11877.8|452
1600136700000|2020-09-15 02:25:00|11882.3|11881.4|11880.8|11879.9|11882.4|11881.8|11880.3|11879.4|273
1600137000000|2020-09-15 02:30:00|11880.9|11880|11879.7|11879.1|11881.9|11881.2|11878.3|11877.6|306
1600137300000|2020-09-15 02:35:00|11879.8|11879.2|11880.5|11879.9|11880.6|11879.9|11879|11878.2|316
1600137600000|2020-09-15 02:40:00|11880.4|11879.8|11880.1|11879.5|11881.3|11880.4|11879.7|11879|245
1600137900000|2020-09-15 02:45:00|11880.4|11879.8|11879|11878.1|11880.5|11879.9|11878.2|11877.6|248
1600138200000|2020-09-15 02:50:00|11879.1|11878.2|11878.4|11877.8|11880|11879.1|11878.1|11877.4|161
1600138500000|2020-09-15 02:55:00|11878.6|11877.7|11880.8|11879.9|11881.1|11880.4|11878.5|11877.6|251
1600138800000|2020-09-15 03:00:00|11880.9|11880|11885.3|11884.7|11886.9|11886.1|11880.9|11880|453
1600139100000|2020-09-15 03:05:00|11885.4|11884.8|11885.9|11885.3|11886.5|11885.8|11885.1|11884.3|286
1600139400000|2020-09-15 03:10:00|11885.8|11885.2|11887.3|11886.4|11887.4|11886.7|11884.8|11884.1|250
1600139700000|2020-09-15 03:15:00|11887.2|11886.6|11886|11885.4|11887.7|11887.1|11885.2|11884.5|270
1600140000000|2020-09-15 03:20:00|11886.2|11885.3|11887.5|11886.9|11888.1|11887.3|11885.7|11885|257
1600140300000|2020-09-15 03:25:00|11887.6|11887|11889.7|11888.8|11891.2|11890.3|11887.5|11886.8|324
1600140600000|2020-09-15 03:30:00|11889.6|11888.7|11888.1|11887.5|11890.3|11889.5|11887.7|11887|321
1600140900000|2020-09-15 03:35:00|11888|11887.4|11888.3|11887.7|11889.4|11888.6|11887.7|11887.1|254
1600141200000|2020-09-15 03:40:00|11888.2|11887.6|11890.9|11890|11890.9|11890.1|11888.2|11887.5|285
1600141500000|2020-09-15 03:45:00|11891|11890.4|11888.9|11888.3|11891.2|11890.4|11888.6|11888|198
1600141800000|2020-09-15 03:50:00|11888.7|11888.1|11889.9|11889.3|11891.1|11890.4|11888.6|11887.9|220
1600142100000|2020-09-15 03:55:00|11890|11889.1|11889.3|11888.7|11890.6|11889.9|11888.7|11888|237
1600142400000|2020-09-15 04:00:00|11889.2|11888.6|11888.6|11887.7|11889.5|11888.9|11887.9|11887.2|184
1600142700000|2020-09-15 04:05:00|11888.4|11887.8|11889.8|11888.9|11890.3|11889.6|11888.4|11887.8|218
1600143000000|2020-09-15 04:10:00|11889.7|11888.8|11891.5|11890.9|11891.9|11891.1|11889.4|11888.6|221
1600143300000|2020-09-15 04:15:00|11891.3|11890.7|11893.5|11892.9|11893.6|11893|11890.1|11889.5|216
1600143600000|2020-09-15 04:20:00|11893.6|11893|11894.3|11893.7|11894.9|11894.1|11892.8|11892.2|274
1600143900000|2020-09-15 04:25:00|11894.2|11893.6|11893.8|11893.2|11894.6|11894|11893.1|11892.4|192
1600144200000|2020-09-15 04:30:00|11894|11893.1|11893.2|11892.6|11894|11893.2|11892|11891.2|276
1600144500000|2020-09-15 04:35:00|11893.1|11892.5|11892.6|11891.7|11893.9|11893|11892.1|11891.4|189
1600144800000|2020-09-15 04:40:00|11892.5|11891.6|11894.5|11893.9|11895|11894.1|11892.1|11891.3|200
1600145100000|2020-09-15 04:45:00|11894.6|11894|11893.5|11892.9|11895|11894.2|11893|11892.3|174
1600145400000|2020-09-15 04:50:00|11893.6|11893|11894.7|11894.1|11895.2|11894.5|11893.4|11892.7|135
1600145700000|2020-09-15 04:55:00|11894.8|11894.2|11894.1|11893.5|11895.1|11894.5|11894.1|11893.5|195
1600146000000|2020-09-15 05:00:00|11894.2|11893.6|11898.4|11897.5|11899.5|11898.6|11894.1|11893.5|390
1600146300000|2020-09-15 05:05:00|11898.5|11897.6|11898.9|11898|11899.3|11898.6|11896.6|11895.9|288
1600146600000|2020-09-15 05:10:00|11898.8|11897.9|11896.1|11895.5|11899.9|11899|11896|11895.4|242
1600146900000|2020-09-15 05:15:00|11896|11895.4|11895|11894.1|11896.2|11895.5|11894.6|11894|213
1600147200000|2020-09-15 05:20:00|11895.1|11894.2|11897|11896.1|11897.4|11896.6|11894|11893.4|194
1600147500000|2020-09-15 05:25:00|11897.1|11896.2|11898.3|11897.4|11899.3|11898.5|11897|11896.1|300
1600147800000|2020-09-15 05:30:00|11898.4|11897.5|11897.3|11896.4|11899.2|11898.4|11897.1|11896.3|249
1600148100000|2020-09-15 05:35:00|11896.9|11896.3|11894|11893.4|11896.9|11896.3|11893.8|11893|228
1600148400000|2020-09-15 05:40:00|11894.1|11893.5|11894.4|11893.5|11894.7|11894|11893.1|11892.4|283
1600148700000|2020-09-15 05:45:00|11894.5|11893.6|11896.3|11895.4|11896.7|11895.9|11893.5|11892.9|184
1600149000000|2020-09-15 05:50:00|11896.2|11895.6|11898.2|11897.3|11898.9|11898.1|11896.2|11895.4|246
1600149300000|2020-09-15 05:55:00|11898.1|11897.2|11896.8|11895.9|11898.1|11897.3|11896|11895.1|268
1600149600000|2020-09-15 06:00:00|11897.1|11896.2|11890.7|11889.8|11897.2|11896.4|11888.9|11888.2|547
1600149900000|2020-09-15 06:05:00|11890.8|11889.9|11891.1|11890.5|11894|11893.3|11890|11889.2|516
1600150200000|2020-09-15 06:10:00|11891.2|11890.6|11892.2|11891.3|11894.2|11893.4|11890.5|11889.8|444
1600150500000|2020-09-15 06:15:00|11891.7|11891.1|11896.6|11896|11898.9|11898|11891.3|11890.4|566
1600150800000|2020-09-15 06:20:00|11896.7|11895.8|11898.9|11898.3|11900.4|11899.6|11896.5|11895.8|600
1600151100000|2020-09-15 06:25:00|11898.5|11897.6|11893.2|11892.3|11898.5|11897.6|11893|11892.2|577
1600151400000|2020-09-15 06:30:00|11893.4|11892.5|11891.1|11890.5|11893.4|11892.5|11888.7|11888.1|455
1600151700000|2020-09-15 06:35:00|11891.2|11890.6|11890.3|11889.7|11892.7|11892.1|11890.3|11889.7|266
1600152000000|2020-09-15 06:40:00|11890.4|11889.8|11889.4|11888.5|11890.8|11890.1|11888.1|11887.4|438
1600152300000|2020-09-15 06:45:00|11889.5|11888.6|11886.2|11885.3|11889.9|11889.2|11884.8|11884.2|590
1600152600000|2020-09-15 06:50:00|11886.3|11885.4|11888.9|11888.3|11889.4|11888.5|11884.4|11883.7|460
1600152900000|2020-09-15 06:55:00|11888.7|11888.1|11888.3|11887.7|11889.9|11889.3|11884.7|11884|611
1600153200000|2020-09-15 07:00:00|11888.4|11887.8|11889.8|11889.2|11893.8|11893.2|11885.7|11884.9|641
1600153500000|2020-09-15 07:05:00|11889.7|11889.1|11886.7|11885.8|11892.1|11891.5|11886|11885.4|670
1600153800000|2020-09-15 07:10:00|11886.3|11885.7|11885.4|11884.5|11887.8|11886.9|11883.2|11882.6|512
1600154100000|2020-09-15 07:15:00|11885.3|11884.7|11885.2|11884.6|11888|11887.4|11883.6|11882.9|515
1600154400000|2020-09-15 07:20:00|11885.3|11884.7|11893.1|11892.5|11894.9|11894.3|11884.5|11883.9|645
1600154700000|2020-09-15 07:25:00|11892.8|11892.2|11891.2|11890.3|11894|11893.4|11890.4|11889.8|598
1600155000000|2020-09-15 07:30:00|11891.3|11890.4|11885.6|11885|11893.5|11892.9|11883.1|11882.5|606
1600155300000|2020-09-15 07:35:00|11885.7|11885.1|11887.7|11887.1|11889.4|11888.6|11883.8|11882.9|552
1600155600000|2020-09-15 07:40:00|11887.9|11887|11881.8|11881.2|11887.9|11887|11880.6|11879.9|659
1600155900000|2020-09-15 07:45:00|11881.7|11881.1|11880.7|11880.1|11882.9|11882.3|11877.6|11877|650
1600156200000|2020-09-15 07:50:00|11880.6|11880|11880.1|11879.5|11881.8|11881.2|11877.7|11876.8|582
1600156500000|2020-09-15 07:55:00|11879.7|11879.1|11881.7|11880.8|11882.4|11881.6|11876.3|11875.7|608
1600156800000|2020-09-15 08:00:00|11881.6|11880.7|11884.2|11883.6|11886.3|11885.6|11881.4|11880.5|854
1600157100000|2020-09-15 08:05:00|11884.1|11883.5|11882.9|11882.3|11885.9|11885.2|11882.4|11881.6|639
1600157400000|2020-09-15 08:10:00|11883.2|11882.6|11882.3|11881.7|11887|11886.3|11882|11881.3|593
1600157700000|2020-09-15 08:15:00|11882.2|11881.3|11879.5|11878.6|11882.5|11881.7|11878.5|11877.9|531
1600158000000|2020-09-15 08:20:00|11879.4|11878.5|11886.4|11885.8|11887.1|11886.5|11879|11878.3|563
1600158300000|2020-09-15 08:25:00|11886.5|11885.6|11885.6|11884.7|11886.7|11885.9|11883.8|11883|532
1600158600000|2020-09-15 08:30:00|11885.5|11884.9|11883.4|11882.8|11886.6|11885.7|11883.3|11882.6|615
1600158900000|2020-09-15 08:35:00|11883.6|11882.7|11881|11880.4|11884.4|11883.8|11881|11880.4|471
1600159200000|2020-09-15 08:40:00|11881.2|11880.6|11887.4|11886.8|11887.8|11887.1|11881|11880.4|553
1600159500000|2020-09-15 08:45:00|11887.3|11886.7|11883.3|11882.7|11887.3|11886.7|11882.9|11882.2|409
1600159800000|2020-09-15 08:50:00|11883.5|11882.6|11883.3|11882.7|11886.1|11885.5|11883.2|11882.4|467
1600160100000|2020-09-15 08:55:00|11883.6|11883|11882.3|11881.1|11886|11885.2|11882|11880.9|514
1600160400000|2020-09-15 09:00:00|11882.1|11881.2|11884.3|11883.4|11889.2|11888.3|11881.4|11880.6|800
1600160700000|2020-09-15 09:05:00|11884.5|11883.6|11885.9|11885.3|11886.6|11885.9|11882.7|11882|648
1600161000000|2020-09-15 09:10:00|11885.8|11885.2|11887.3|11886.7|11889.9|11889.3|11885.4|11884.7|580
1600161300000|2020-09-15 09:15:00|11887.4|11886.8|11885.9|11885.3|11887.5|11886.8|11884.3|11883.7|423
1600161600000|2020-09-15 09:20:00|11886|11885.1|11885.3|11884.4|11888.3|11887.7|11884.9|11884|397
1600161900000|2020-09-15 09:25:00|11885|11884.5|11888.6|11888|11889.5|11888.7|11885|11884.2|493
1600162200000|2020-09-15 09:30:00|11888.7|11887.7|11882.9|11882.3|11888.7|11887.8|11882.8|11882.1|480
1600162500000|2020-09-15 09:35:00|11883|11882.4|11885.1|11884.2|11885.8|11885.2|11882.9|11882.1|432
1600162800000|2020-09-15 09:40:00|11885|11884.1|11886.6|11885.7|11888.1|11887.5|11882.9|11882.1|416
1600163100000|2020-09-15 09:45:00|11886.4|11885.8|11882.6|11881.7|11886.6|11885.8|11881.4|11880.7|600
1600163400000|2020-09-15 09:50:00|11882.5|11881.9|11882.4|11881.8|11885.7|11884.9|11881.4|11880.8|444
1600163700000|2020-09-15 09:55:00|11882.5|11881.9|11881.7|11881.1|11883.7|11883|11881.4|11880.8|423
1600164000000|2020-09-15 10:00:00|11881.6|11881|11881.8|11881.2|11883.2|11882.6|11880.3|11879.7|468
1600164300000|2020-09-15 10:05:00|11881.7|11881.1|11882.6|11882|11883.2|11882.6|11880.5|11879.9|431
1600164600000|2020-09-15 10:10:00|11882.9|11882.3|11884.2|11883.6|11884.7|11884.1|11881.5|11880.9|457
1600164900000|2020-09-15 10:15:00|11884.3|11883.7|11886.4|11885.8|11887.5|11886.8|11880.6|11879.8|615
1600165200000|2020-09-15 10:20:00|11886.6|11885.7|11892.4|11891.8|11892.6|11891.9|11886.4|11885.6|658
1600165500000|2020-09-15 10:25:00|11892.5|11891.9|11890.4|11889.8|11892.9|11892.1|11889.3|11888.5|511
1600165800000|2020-09-15 10:30:00|11890.3|11889.7|11891.5|11890.9|11892|11891.3|11889.1|11888.5|466
1600166100000|2020-09-15 10:35:00|11891.6|11891|11892.9|11892.3|11893.5|11892.7|11890.8|11890.2|512
1600166400000|2020-09-15 10:40:00|11893|11892.4|11891.4|11890.5|11894.2|11893.5|11889.8|11888.9|433
1600166700000|2020-09-15 10:45:00|11891.5|11890.6|11893.5|11892.9|11894.2|11893.6|11891|11890.3|311
1600167000000|2020-09-15 10:50:00|11893.4|11892.8|11896.7|11896.1|11897.7|11897.1|11891.1|11890.5|477
1600167300000|2020-09-15 10:55:00|11896.6|11896|11899.7|11898.8|11899.8|11899.1|11895.5|11894.6|624
1600167600000|2020-09-15 11:00:00|11899.6|11898.7|11898|11897.1|11901|11900.1|11896.5|11895.9|725
1600167900000|2020-09-15 11:05:00|11898.2|11897.6|11895.1|11894.2|11898.5|11897.8|11894.2|11893.6|601
1600168200000|2020-09-15 11:10:00|11895|11894.1|11893.8|11893.2|11898.3|11897.7|11893.2|11892.6|570
1600168500000|2020-09-15 11:15:00|11893.9|11893.3|11895.8|11895.2|11895.9|11895.3|11893.6|11892.7|524
1600168800000|2020-09-15 11:20:00|11895.9|11895.3|11894.4|11893.5|11899.8|11899.1|11894.1|11893.5|489
1600169100000|2020-09-15 11:25:00|11894.5|11893.6|11896.2|11895.3|11897|11896.4|11893.4|11892.8|589
1600169400000|2020-09-15 11:30:00|11896.5|11895.6|11897.9|11897|11899.3|11898.6|11896|11895.1|506
1600169700000|2020-09-15 11:35:00|11897.8|11897.2|11897.6|11897|11899|11898.2|11895.3|11894.5|533
1600170000000|2020-09-15 11:40:00|11897.5|11896.9|11892.6|11892|11897.6|11897|11892.5|11891.9|517
1600170300000|2020-09-15 11:45:00|11892.7|11891.8|11889.6|11889|11895.5|11894.6|11889.6|11888.9|704
1600170600000|2020-09-15 11:50:00|11889.3|11888.7|11890.4|11889.8|11891.4|11890.6|11886.8|11886.1|616
1600170900000|2020-09-15 11:55:00|11890.5|11889.5|11891.5|11890.9|11895|11894.2|11888.9|11888.2|646
1600171200000|2020-09-15 12:00:00|11891.7|11891.1|11891.9|11891|11894.9|11894.3|11890.3|11889.4|702
1600171500000|2020-09-15 12:05:00|11892|11891.1|11892.8|11892.2|11896.6|11895.7|11890.2|11889.5|635
1600171800000|2020-09-15 12:10:00|11892.7|11892.1|11892.4|11891.5|11895.3|11894.4|11891|11890.4|576
1600172100000|2020-09-15 12:15:00|11892.3|11891.4|11892.7|11891.8|11894.3|11893.7|11890.2|11889.5|625
1600172400000|2020-09-15 12:20:00|11892.5|11891.9|11885.2|11884.3|11893.3|11892.5|11885.1|11884.3|679
1600172700000|2020-09-15 12:25:00|11885.1|11884.5|11886.6|11885.5|11886.9|11886|11884.3|11883.5|560
1600173000000|2020-09-15 12:30:00|11886.4|11885.2|11887.9|11887.3|11890.5|11889.9|11885.1|11884.4|548
1600173300000|2020-09-15 12:35:00|11888.1|11887.2|11883.2|11882.3|11888.2|11887.3|11882.1|11881.4|664
1600173600000|2020-09-15 12:40:00|11882.9|11882|11884.2|11883.6|11884.5|11883.8|11879.7|11879.1|598
1600173900000|2020-09-15 12:45:00|11884.4|11883.5|11874.3|11873.4|11886.1|11885.5|11868.8|11867.9|807
1600174200000|2020-09-15 12:50:00|11874.6|11873.7|11872.9|11872|11876.2|11875.6|11871.4|11870.5|763
1600174500000|2020-09-15 12:55:00|11872.8|11871.9|11875.3|11874.7|11875.6|11875|11869.5|11868.5|654
1600174800000|2020-09-15 13:00:00|11875.2|11874.6|11878.8|11878.2|11879.5|11878.8|11874.2|11873.4|672
1600175100000|2020-09-15 13:05:00|11879|11878.1|11876.4|11875.8|11879.5|11878.8|11876.3|11875.7|414
1600175400000|2020-09-15 13:10:00|11876.3|11875.7|11877.4|11876.2|11877.7|11876.8|11875.1|11874.4|483
1600175700000|2020-09-15 13:15:00|11877.2|11876.3|11880.8|11879.9|11880.9|11880.2|11875.9|11875|461
1600176000000|2020-09-15 13:20:00|11880.6|11879.7|11875.1|11874.2|11882.1|11881.4|11874.6|11873.8|537
1600176300000|2020-09-15 13:25:00|11875|11874.4|11873.5|11872.9|11875.7|11874.8|11872.9|11872.3|533
1600176600000|2020-09-15 13:30:00|11873.6|11873|11876.5|11875.9|11878.2|11877.5|11873.5|11872.8|603
1600176900000|2020-09-15 13:35:00|11876.4|11875.8|11876.9|11876.3|11877.7|11877.1|11875.3|11874.7|487
1600177200000|2020-09-15 13:40:00|11877|11876.4|11878|11877.4|11879.6|11878.9|11875.5|11874.9|564
1600177500000|2020-09-15 13:45:00|11878.1|11877.5|11865.3|11864.7|11878.3|11877.5|11865.2|11864.4|766
1600177800000|2020-09-15 13:50:00|11865.2|11864.6|11859.7|11859.1|11865.3|11864.6|11856.5|11855.6|1200
1600178100000|2020-09-15 13:55:00|11859.4|11858.8|11864.4|11863.5|11864.6|11864|11857.4|11856.8|959
1600178400000|2020-09-15 14:00:00|11863.9|11863|11855.9|11855|11863.9|11863|11851.6|11850.7|1089
1600178700000|2020-09-15 14:05:00|11855.8|11854.9|11850.5|11849.6|11856.5|11855.8|11850.2|11849.3|969
1600179000000|2020-09-15 14:10:00|11850.4|11849.5|11844.4|11843.8|11851.1|11850.2|11839.9|11839|1025
1600179300000|2020-09-15 14:15:00|11844.3|11843.7|11848.8|11848.2|11849.1|11848.3|11841.3|11840.7|839
1600179600000|2020-09-15 14:20:00|11848.5|11847.9|11843.9|11843.3|11848.8|11848.2|11843.1|11842.5|819
1600179900000|2020-09-15 14:25:00|11843.8|11843.2|11846.6|11845.7|11846.9|11846.1|11842.2|11841.6|621
1600180200000|2020-09-15 14:30:00|11846.7|11846|11843|11842.4|11847.1|11846.3|11839.8|11839.2|728
1600180500000|2020-09-15 14:35:00|11842.9|11842.3|11848.6|11848|11852.3|11851.7|11842.7|11842|795
1600180800000|2020-09-15 14:40:00|11848.5|11847.9|11844.4|11843.5|11848.5|11847.9|11844.1|11843.5|842
1600181100000|2020-09-15 14:45:00|11844.2|11843.6|11847.8|11847.2|11849.2|11848.4|11841.6|11841|683
1600181400000|2020-09-15 14:50:00|11847.9|11847.3|11855.3|11854.4|11859.1|11858.2|11847|11846.4|1060
1600181700000|2020-09-15 14:55:00|11855.1|11854.2|11851.1|11850.5|11856.9|11856.2|11849.1|11848.5|977
1600182000000|2020-09-15 15:00:00|11851.2|11850.6|11845.4|11844.5|11851.9|11851.3|11845.2|11844.3|750
1600182300000|2020-09-15 15:05:00|11845.6|11844.7|11851.1|11850.5|11852.9|11852.1|11845.5|11844.7|643
1600182600000|2020-09-15 15:10:00|11851.5|11850.9|11850|11849.4|11853.2|11852.6|11848.2|11847.5|589
1600182900000|2020-09-15 15:15:00|11850.1|11849.2|11846.6|11846|11850.3|11849.5|11845.5|11844.8|637
1600183200000|2020-09-15 15:20:00|11846.8|11845.9|11846.7|11846.1|11849.3|11848.7|11846.3|11845.6|443
1600183500000|2020-09-15 15:25:00|11846.6|11846|11848.2|11847.6|11850.2|11849.5|11845.4|11844.8|661
1600183800000|2020-09-15 15:30:00|11848.1|11847.5|11849.5|11848.9|11850.1|11849.4|11846.5|11845.8|588
1600184100000|2020-09-15 15:35:00|11849.6|11849|11848.8|11847.9|11850.1|11849.3|11847.5|11846.9|412
1600184400000|2020-09-15 15:40:00|11848.6|11847.7|11849.9|11849.3|11851.1|11850.5|11848.6|11847.7|362
1600184700000|2020-09-15 15:45:00|11849.8|11849.2|11850.2|11849.6|11851.3|11850.6|11849|11848.4|329
1600185000000|2020-09-15 15:50:00|11850.1|11849.5|11851.8|11850.9|11853.4|11852.8|11850.1|11849.5|350
1600185300000|2020-09-15 15:55:00|11851.6|11851|11845.5|11844.9|11851.8|11851.2|11845|11844.4|468
1600185600000|2020-09-15 16:00:00|11845.6|11845|11850.2|11849.6|11850.6|11849.8|11845.5|11844.9|484
1600185900000|2020-09-15 16:05:00|11850.1|11849.5|11847.4|11846.8|11852.1|11851.5|11847.3|11846.7|410
1600186200000|2020-09-15 16:10:00|11847.5|11846.9|11851.2|11850.6|11851.2|11850.6|11847.3|11846.7|410
1600186500000|2020-09-15 16:15:00|11851.1|11850.5|11850.1|11849.5|11851.5|11850.9|11849.4|11848.8|280
1600186800000|2020-09-15 16:20:00|11850|11849.4|11850.6|11850|11851|11850.4|11849.4|11848.8|328
1600187100000|2020-09-15 16:25:00|11850.5|11849.9|11847.1|11846.2|11851|11850.4|11846.5|11845.9|385
1600187400000|2020-09-15 16:30:00|11847|11846.1|11848.6|11848|11848.9|11848.3|11846.5|11845.9|242
1600187700000|2020-09-15 16:35:00|11848.5|11847.9|11849.8|11849.2|11850.2|11849.5|11848.4|11847.6|369
1600188000000|2020-09-15 16:40:00|11849.7|11849.1|11850.9|11850.3|11851.6|11851|11849.4|11848.8|391
1600188300000|2020-09-15 16:45:00|11851|11850.4|11853|11852.4|11853.3|11852.7|11850.8|11850.2|284
1600188600000|2020-09-15 16:50:00|11852.9|11852.3|11852.8|11852.2|11853.1|11852.4|11850.9|11850.2|262
1600188900000|2020-09-15 16:55:00|11852.9|11852.3|11853.2|11852.6|11854.1|11853.5|11852|11851.3|285
1600189200000|2020-09-15 17:00:00|11853.1|11852.5|11850.8|11849.9|11853.2|11852.6|11849.9|11849.3|367
1600189500000|2020-09-15 17:05:00|11850.9|11850|11852.6|11852|11854.3|11853.6|11850.9|11850|461
1600189800000|2020-09-15 17:10:00|11852.9|11852.3|11853.5|11852.9|11854.1|11853.5|11851.9|11851.3|344
1600190100000|2020-09-15 17:15:00|11853.4|11852.8|11855.1|11854.5|11855.2|11854.6|11851.6|11850.7|406
1600190400000|2020-09-15 17:20:00|11854.8|11854.2|11850.5|11849.9|11855.3|11854.7|11850|11849.4|329
1600190700000|2020-09-15 17:25:00|11850.6|11850|11851.8|11850.9|11852.3|11851.5|11850.5|11849.9|271
1600191000000|2020-09-15 17:30:00|11851.6|11850.7|11848.3|11847.7|11851.6|11850.8|11846.9|11846.1|348
1600191300000|2020-09-15 17:35:00|11848.4|11847.5|11848.4|11847.8|11849|11848.4|11847.2|11846.5|264
1600191600000|2020-09-15 17:40:00|11848.3|11847.7|11849.4|11848.8|11849.5|11848.9|11846.8|11846.2|252
1600191900000|2020-09-15 17:45:00|11849.5|11848.9|11849.9|11849.3|11850.3|11849.7|11848.5|11847.9|349
1600192200000|2020-09-15 17:50:00|11849.8|11849.2|11851.2|11850.3|11852.7|11852.1|11849.2|11848.6|362
1600192500000|2020-09-15 17:55:00|11851.1|11850.5|11846.9|11846.3|11851.7|11851|11846.5|11845.9|336
1600192800000|2020-09-15 18:00:00|11847|11846.4|11846.1|11845.2|11847.8|11847.1|11845.2|11844.6|443
1600193100000|2020-09-15 18:05:00|11846|11845.4|11846|11845.4|11846.5|11845.9|11845.3|11844.7|312
1600193400000|2020-09-15 18:10:00|11846.1|11845.2|11847.2|11846.6|11848.6|11848|11845.9|11845.2|207
1600193700000|2020-09-15 18:15:00|11847.3|11846.4|11847.4|11846.8|11848.3|11847.4|11846.2|11845.4|203
1600194000000|2020-09-15 18:20:00|11847.3|11846.7|11848.9|11848.3|11849|11848.4|11847.3|11846.7|241
1600194300000|2020-09-15 18:25:00|11848.8|11848.2|11848.4|11847.8|11848.8|11848.2|11847.4|11846.6|233
1600194600000|2020-09-15 18:30:00|11848.5|11847.9|11847|11846.4|11848.5|11847.9|11846.1|11845.3|268
1600194900000|2020-09-15 18:35:00|11846.9|11846.3|11850.3|11849.7|11850.5|11849.9|11846.9|11846.3|301
1600195200000|2020-09-15 18:40:00|11850.2|11849.6|11849.4|11848.8|11851.8|11851.2|11849.4|11848.7|257
1600195500000|2020-09-15 18:45:00|11849.5|11848.9|11850.4|11849.8|11852.1|11851.5|11849.4|11848.8|252
1600195800000|2020-09-15 18:50:00|11850.5|11849.9|11852.3|11851.7|11853.2|11852.6|11850.1|11849.5|259
1600196100000|2020-09-15 18:55:00|11852.4|11851.8|11854.4|11853.8|11854.4|11853.8|11851.4|11850.6|432
1600196400000|2020-09-15 19:00:00|11854.3|11853.7|11850.9|11850.3|11854.3|11853.7|11850.2|11849.6|577
1600196700000|2020-09-15 19:05:00|11850.8|11850.2|11849.2|11848.6|11851.5|11850.9|11846.5|11845.8|559
1600197000000|2020-09-15 19:10:00|11849.5|11848.9|11847.4|11846.8|11849.7|11849.1|11847.1|11846.4|296
1600197300000|2020-09-15 19:15:00|11847.5|11846.9|11847.9|11847.3|11848.2|11847.5|11846.9|11846.1|244
1600197600000|2020-09-15 19:20:00|11848.2|11847.6|11848.2|11847.6|11849.2|11848.5|11847.6|11847|233
1600197900000|2020-09-15 19:25:00|11848.1|11847.5|11849.7|11848.8|11849.7|11848.9|11848|11847.3|311
1600198200000|2020-09-15 19:30:00|11849.5|11848.9|11846.3|11845.4|11849.8|11849|11845.7|11844.9|352
1600198500000|2020-09-15 19:35:00|11846.2|11845.6|11846.9|11846.3|11847.8|11847.1|11845.9|11845.2|353
1600198800000|2020-09-15 19:40:00|11847.1|11846.2|11846|11845.4|11847.2|11846.4|11845.5|11844.9|246
1600199100000|2020-09-15 19:45:00|11845.9|11845.3|11848.5|11847.9|11848.6|11848|11845.9|11845.3|198
1600199400000|2020-09-15 19:50:00|11848.3|11847.7|11849.3|11848.7|11849.6|11849|11848.1|11847.5|280
1600199700000|2020-09-15 19:55:00|11849.4|11848.8|11847.1|11846.2|11849.8|11849.2|11846.1|11845.5|349
1600200000000|2020-09-15 20:00:00|11846.6|11846|11848.1|11847.5|11848.1|11847.5|11845.5|11844.6|301
1600200300000|2020-09-15 20:05:00|11848.2|11847.6|11850.1|11849.2|11850.2|11849.4|11848|11847.1|245
1600200600000|2020-09-15 20:10:00|11849.9|11849.3|11849.1|11848.2|11850.1|11849.5|11848.3|11847.5|155
1600200900000|2020-09-15 20:15:00|11849|11848.1|11848.1|11847.2|11849|11848.1|11847|11846.1|265
1600201200000|2020-09-15 20:20:00|11848.2|11847.3|11847.9|11847.3|11848.8|11848.2|11847.5|11846.6|211
1600201500000|2020-09-15 20:25:00|11847.8|11847.2|11846.9|11846|11848|11847.3|11846.5|11845.6|168
1600201800000|2020-09-15 20:30:00|11846.8|11845.9|11847.2|11846.3|11847.4|11846.6|11846.5|11845.9|129
1600202100000|2020-09-15 20:35:00|11847.1|11846.2|11846.4|11845.8|11847.2|11846.4|11846|11845.3|80
1600202400000|2020-09-15 20:40:00|11846.5|11845.9|11845.8|11845.2|11846.6|11846|11845.7|11845|100
1600202700000|2020-09-15 20:45:00|11845.4|11844.5|11846.4|11845.5|11846.5|11845.7|11845.2|11844.4|239
1600203000000|2020-09-15 20:50:00|11846.6|11845.7|11846.7|11845.8|11847.1|11846.2|11846.1|11845.5|129
1600203300000|2020-09-15 20:55:00|11846.6|11845.7|11847|11846.1|11847.5|11846.4|11846.5|11845.3|102
1600203600000|2020-09-15 21:00:00|11847.1|11846.2|11850.8|11847.3|11851.4|11850.4|11847.1|11846.2|96
1600203900000|2020-09-15 21:05:00|11850.7|11847.1|11850.9|11847.1|11851.6|11849.5|11850|11846.1|219
1600204200000|2020-09-15 21:10:00|11851|11847.2|11851.1|11846.4|11851.3|11847.3|11849.3|11845.6|222
1600204500000|2020-09-15 21:15:00|11850.9|11846.3|11850.9|11846.9|11851.7|11847.6|11850.3|11845.9|147
1600204800000|2020-09-15 21:20:00|11850.7|11847|11851.1|11847|11851.4|11847.5|11850.3|11846.4|301
1600205100000|2020-09-15 21:25:00|11851|11847.1|11851.6|11848.3|11852.8|11848.3|11850.5|11846.5|133
1600205400000|2020-09-15 21:30:00|11851.9|11847.2|11851.3|11845.5|11852.5|11847.4|11850.5|11845|164
1600205700000|2020-09-15 21:35:00|11851.2|11845.4|11850.9|11845.7|11851.9|11847.3|11850.4|11845|118
1600206000000|2020-09-15 21:40:00|11850.7|11845.5|11849.9|11845.7|11852.1|11846.1|11849.6|11844.7|165
1600206300000|2020-09-15 21:45:00|11850|11845.9|11849.9|11846.4|11850.3|11846.4|11848.5|11844.9|179
1600206600000|2020-09-15 21:50:00|11850.2|11846.3|11849.8|11846|11850.2|11846.4|11849.6|11845.2|104
1600206900000|2020-09-15 21:55:00|11849.9|11845.9|11850.7|11847|11851.1|11848.5|11849.7|11845.7|153
1600207200000|2020-09-15 22:00:00|11850.6|11846.8|11850|11848.4|11851.1|11849.1|11849.6|11846.4|729
1600207500000|2020-09-15 22:05:00|11850.3|11848.5|11850.1|11848.1|11850.4|11848.7|11848.9|11847.2|507
1600207800000|2020-09-15 22:10:00|11849.6|11847.9|11849.6|11848.7|11850.1|11848.8|11849|11847.6|301
1600208100000|2020-09-15 22:15:00|11849.5|11848.6|11850.4|11849.5|11850.7|11849.5|11849.5|11848.2|258
1600208400000|2020-09-15 22:20:00|11850.5|11849.3|11850.6|11849.7|11851.2|11849.8|11850.1|11849.1|202
1600208700000|2020-09-15 22:25:00|11850.5|11849.6|11851|11850.1|11851.1|11850.2|11850.3|11849.3|161
1600209000000|2020-09-15 22:30:00|11851.1|11850.2|11850.6|11849.7|11851.2|11850.3|11850.1|11849.1|128
1600209300000|2020-09-15 22:35:00|11850.7|11849.8|11850.3|11849.4|11850.7|11849.8|11850.1|11849.1|124
1600209600000|2020-09-15 22:40:00|11850.5|11849.2|11850.2|11849.3|11850.7|11849.8|11849.7|11848.8|104
1600209900000|2020-09-15 22:45:00|11850.1|11849.2|11848.9|11848|11850.2|11849.3|11848.2|11847.3|115
1600210200000|2020-09-15 22:50:00|11849|11848.1|11848.8|11848.2|11849.3|11848.4|11848.8|11847.9|100
1600210500000|2020-09-15 22:55:00|11849.1|11848.1|11848.5|11847.6|11849.3|11848.5|11848.4|11847.5|123
1600210800000|2020-09-15 23:00:00|11848.4|11847.5|11849.4|11848.5|11849.5|11848.6|11848.4|11847.5|85
1600211100000|2020-09-15 23:05:00|11849.5|11848.6|11848.9|11848|11849.5|11848.6|11848.5|11847.6|59
1600211400000|2020-09-15 23:10:00|11849|11848.1|11848.8|11847.9|11849.5|11848.7|11848.6|11847.8|97
1600211700000|2020-09-15 23:15:00|11848.7|11847.8|11847.4|11846.5|11849.2|11848.3|11847.3|11846.4|105
1600212000000|2020-09-15 23:20:00|11847.5|11846.6|11847.7|11846.8|11847.7|11846.8|11847.1|11846.2|82
1600212300000|2020-09-15 23:25:00|11847.6|11846.7|11847.2|11846.3|11847.7|11846.8|11846.7|11845.8|64
1600212600000|2020-09-15 23:30:00|11847.3|11846.4|11847.2|11846.3|11847.5|11846.6|11846.2|11845.6|134
1600212900000|2020-09-15 23:35:00|11847.1|11846.2|11843.5|11842.6|11847.3|11846.5|11843.4|11842.6|190
1600213200000|2020-09-15 23:40:00|11843.6|11842.7|11842.6|11842|11844.1|11843.3|11841.2|11840.3|210
1600213500000|2020-09-15 23:45:00|11842.5|11841.9|11842.6|11841.7|11843.4|11842.7|11841.9|11841.1|115
1600213800000|2020-09-15 23:50:00|11842.5|11841.6|11844.2|11843.3|11844.7|11843.8|11842.5|11841.6|159
1600214100000|2020-09-15 23:55:00|11844.1|11843.2|11842.6|11841.7|11844.9|11844|11842.5|11841.6|215
1600214400000|2020-09-16 00:00:00|11842.7|11841.8|11843.1|11842.2|11846.2|11845.4|11841.4|11840.6|411
1600214700000|2020-09-16 00:05:00|11843.2|11842.3|11838.6|11837.7|11843.2|11842.4|11838|11837.2|512
1600215000000|2020-09-16 00:10:00|11838.5|11837.6|11832.8|11832.2|11839|11838.1|11830.7|11829.8|476
1600215300000|2020-09-16 00:15:00|11832.7|11831.8|11831.7|11830.8|11835.1|11834.3|11830.8|11829.9|485
1600215600000|2020-09-16 00:20:00|11831.3|11830.4|11832.6|11832|11833.9|11833.3|11829.4|11828.6|443
1600215900000|2020-09-16 00:25:00|11832.7|11831.8|11834.1|11833.2|11834.1|11833.3|11832|11831.2|375
1600216200000|2020-09-16 00:30:00|11834.2|11833.3|11834.9|11834|11837.1|11836.2|11833.8|11833.1|412
1600216500000|2020-09-16 00:35:00|11835.1|11834.5|11835.4|11834.5|11836.6|11835.9|11835|11834.2|292
1600216800000|2020-09-16 00:40:00|11834.9|11834.3|11832.6|11831.7|11835.1|11834.3|11832.5|11831.6|458
1600217100000|2020-09-16 00:45:00|11832.5|11831.6|11834.8|11833.9|11836.2|11835.5|11832.1|11831.2|525
1600217400000|2020-09-16 00:50:00|11834.9|11834|11834.3|11833.4|11836.2|11835.4|11834.1|11833.2|299
1600217700000|2020-09-16 00:55:00|11834.1|11833.2|11834.9|11834|11835|11834.3|11833.3|11832.5|268
1600218000000|2020-09-16 01:00:00|11835|11834.1|11830.8|11829.9|11835.8|11835.1|11830.7|11829.9|615
1600218300000|2020-09-16 01:05:00|11830.7|11829.8|11833.9|11833|11834.1|11833.5|11829.1|11828.4|558
1600218600000|2020-09-16 01:10:00|11833.8|11832.9|11832|11831.1|11834.3|11833.5|11831.6|11830.8|361
1600218900000|2020-09-16 01:15:00|11832.1|11831.2|11835.2|11834.3|11835.9|11835.3|11831.6|11830.8|457
1600219200000|2020-09-16 01:20:00|11835.3|11834.4|11835.7|11834.8|11836.6|11835.9|11835|11834.2|276
1600219500000|2020-09-16 01:25:00|11835.4|11834.5|11837.5|11836.6|11838.3|11837.4|11834.5|11833.8|423
1600219800000|2020-09-16 01:30:00|11837.4|11836.5|11840.3|11839.7|11840.8|11840|11837.2|11836.3|484
1600220100000|2020-09-16 01:35:00|11840.5|11839.6|11840.4|11839.8|11841.3|11840.6|11839.2|11838.5|509
1600220400000|2020-09-16 01:40:00|11840|11839.4|11841.8|11840.9|11842.2|11841.3|11839.7|11839.1|347
1600220700000|2020-09-16 01:45:00|11841.9|11841|11839.9|11839|11842.2|11841.3|11839.4|11838.7|278
1600221000000|2020-09-16 01:50:00|11840|11839.1|11842.1|11841.2|11842.4|11841.5|11839.1|11838.3|278
1600221300000|2020-09-16 01:55:00|11842|11841.1|11844.7|11843.8|11845|11844.3|11841.3|11840.5|343
1600221600000|2020-09-16 02:00:00|11844.8|11843.9|11846.9|11846|11848|11847.3|11844.7|11843.9|480
1600221900000|2020-09-16 02:05:00|11846.8|11845.9|11845.1|11844.2|11847.5|11846.7|11843.9|11843|386
1600222200000|2020-09-16 02:10:00|11845|11844.1|11847.2|11846.3|11847.4|11846.6|11844.2|11843.3|285
1600222500000|2020-09-16 02:15:00|11847.1|11846.5|11845.5|11844.6|11847.2|11846.6|11845.1|11844.5|356
1600222800000|2020-09-16 02:20:00|11845.4|11844.8|11845.5|11844.6|11846.5|11845.8|11844.6|11843.9|233
1600223100000|2020-09-16 02:25:00|11845.4|11844.5|11847|11846.4|11847.8|11847.1|11845.4|11844.5|257
1600223400000|2020-09-16 02:30:00|11847.1|11846.5|11846.4|11845.5|11847.1|11846.5|11845.7|11844.8|207
1600223700000|2020-09-16 02:35:00|11846.5|11845.6|11848.6|11847.7|11849.3|11848.7|11846.3|11845.5|274
1600224000000|2020-09-16 02:40:00|11848.7|11848|11846.5|11845.9|11849.1|11848.4|11846.3|11845.6|264
1600224300000|2020-09-16 02:45:00|11846.3|11845.7|11843.4|11842.5|11847.1|11846.5|11843.3|11842.4|293
1600224600000|2020-09-16 02:50:00|11843.2|11842.6|11844.2|11843.6|11844.7|11843.8|11842.9|11842.2|199
1600224900000|2020-09-16 02:55:00|11844.3|11843.7|11846|11845.1|11846|11845.1|11843.7|11842.9|208
1600225200000|2020-09-16 03:00:00|11845.9|11845|11847|11846.1|11848.1|11847.4|11845.7|11845|338
1600225500000|2020-09-16 03:05:00|11846.9|11846|11848.4|11847.5|11849|11848.2|11846.3|11845.5|270
1600225800000|2020-09-16 03:10:00|11848.5|11847.6|11848.4|11847.5|11849|11848.2|11847.3|11846.4|201
1600226100000|2020-09-16 03:15:00|11848.3|11847.7|11848.8|11848.2|11849.4|11848.6|11847.2|11846.4|249
1600226400000|2020-09-16 03:20:00|11849|11848.1|11848.2|11847.6|11849.2|11848.5|11848.1|11847.4|304
1600226700000|2020-09-16 03:25:00|11848.4|11847.5|11848.6|11848|11849.3|11848.7|11848.2|11847.4|166
1600227000000|2020-09-16 03:30:00|11848.7|11848.1|11848.4|11847.5|11849.3|11848.6|11847.6|11846.9|182
1600227300000|2020-09-16 03:35:00|11848.3|11847.4|11848.4|11847.5|11849|11848.3|11847.2|11846.4|237
1600227600000|2020-09-16 03:40:00|11848.7|11847.8|11848.1|11847.2|11849|11848.4|11847.4|11846.8|312
1600227900000|2020-09-16 03:45:00|11848.2|11847.3|11847.8|11846.9|11848.7|11847.9|11846.6|11846|291
1600228200000|2020-09-16 03:50:00|11847.7|11846.8|11848.1|11847.5|11848.5|11847.8|11847.4|11846.5|153
1600228500000|2020-09-16 03:55:00|11848|11847.4|11847.3|11846.4|11848.3|11847.5|11847.1|11846.3|198
1600228800000|2020-09-16 04:00:00|11847.2|11846.3|11847.6|11847|11848.1|11847.2|11847|11846.3|216
1600229100000|2020-09-16 04:05:00|11847.7|11846.8|11848.1|11847.5|11848.2|11847.5|11846.7|11845.8|184
1600229400000|2020-09-16 04:10:00|11848|11847.4|11848.6|11848|11849.3|11848.7|11847.6|11846.8|189
1600229700000|2020-09-16 04:15:00|11848.7|11847.8|11848.5|11847.9|11848.8|11848.1|11847.7|11847.1|217
1600230000000|2020-09-16 04:20:00|11848.4|11847.8|11848.2|11847.6|11849|11848.3|11847.7|11847|176
1600230300000|2020-09-16 04:25:00|11848.3|11847.7|11848.6|11848|11849|11848.3|11847.7|11847.1|189
1600230600000|2020-09-16 04:30:00|11848.5|11847.7|11848.9|11848|11849.2|11848.6|11848|11847.3|157
1600230900000|2020-09-16 04:35:00|11848.8|11847.9|11848.3|11847.4|11848.9|11848.1|11847.5|11846.7|154
1600231200000|2020-09-16 04:40:00|11848.2|11847.3|11846.4|11845.5|11848.2|11847.5|11846.2|11845.4|152
1600231500000|2020-09-16 04:45:00|11846.2|11845.6|11848.1|11847.5|11848.8|11848.1|11845.1|11844.5|292
1600231800000|2020-09-16 04:50:00|11848.3|11847.4|11847.6|11847|11848.3|11847.5|11847.5|11846.7|132
1600232100000|2020-09-16 04:55:00|11847.7|11847.1|11848.1|11847.5|11848.4|11847.6|11847.2|11846.5|153
1600232400000|2020-09-16 05:00:00|11848.2|11847.3|11849.4|11848.5|11850.3|11849.5|11847.2|11846.5|190
1600232700000|2020-09-16 05:05:00|11849.3|11848.4|11851|11850.1|11851.5|11850.7|11848.7|11847.8|223
1600233000000|2020-09-16 05:10:00|11850.9|11850|11850|11849.1|11851.5|11850.8|11849.7|11848.9|152
1600233300000|2020-09-16 05:15:00|11849.7|11849.4|11850.7|11850.1|11851.8|11851|11849.5|11848.8|218
1600233600000|2020-09-16 05:20:00|11850.8|11849.9|11850.5|11849.9|11851.4|11850.6|11850.2|11849.3|224
1600233900000|2020-09-16 05:25:00|11850.4|11849.8|11850.1|11849.5|11851.2|11850.4|11849.8|11849.2|204
1600234200000|2020-09-16 05:30:00|11850.4|11849.8|11848|11847.4|11851.1|11850.5|11847.7|11847|252
1600234500000|2020-09-16 05:35:00|11847.9|11847.3|11848.6|11848|11849.6|11848.8|11847.5|11846.7|189
1600234800000|2020-09-16 05:40:00|11848.5|11847.9|11843.6|11843|11848.6|11847.9|11843.6|11842.8|313
1600235100000|2020-09-16 05:45:00|11843.5|11842.9|11845|11844.4|11845.8|11845.1|11841.8|11841.1|395
1600235400000|2020-09-16 05:50:00|11845.1|11844.5|11844|11843.1|11845.8|11845|11843.7|11842.8|338
1600235700000|2020-09-16 05:55:00|11843.9|11843.3|11846.6|11845.7|11846.9|11846|11842.9|11842.1|311
1600236000000|2020-09-16 06:00:00|11846.7|11845.8|11844.4|11843.8|11848.3|11847.4|11843.8|11843|402
1600236300000|2020-09-16 06:05:00|11844.6|11844|11844.2|11843.6|11846.7|11845.9|11843.8|11843.2|438
1600236600000|2020-09-16 06:10:00|11844.1|11843.5|11843.4|11842.5|11845.7|11844.9|11841.6|11840.7|424
1600236900000|2020-09-16 06:15:00|11843.2|11842.6|11845.9|11845|11847.5|11846.9|11842.6|11841.7|362
1600237200000|2020-09-16 06:20:00|11845.8|11844.9|11848.6|11848|11848.6|11848|11844.7|11844.1|430
1600237500000|2020-09-16 06:25:00|11848.5|11847.9|11848.3|11847.4|11850.4|11849.7|11846.2|11845.3|416
1600237800000|2020-09-16 06:30:00|11848.2|11847.7|11850.3|11849.4|11851.1|11850.5|11847.4|11846.7|441
1600238100000|2020-09-16 06:35:00|11850.4|11849.5|11852.1|11851.2|11853.2|11852.6|11850.1|11849.3|385
1600238400000|2020-09-16 06:40:00|11852|11851.1|11852.8|11852.2|11852.9|11852.3|11850.7|11849.9|290
1600238700000|2020-09-16 06:45:00|11852.9|11852.3|11851.9|11851|11854.8|11854.1|11851.3|11850.5|461
1600239000000|2020-09-16 06:50:00|11851.7|11851.1|11853.9|11853|11855.3|11854.6|11851.1|11850.4|380
1600239300000|2020-09-16 06:55:00|11854|11853.1|11850.2|11849.6|11854.8|11854.1|11850|11849.4|445
1600239600000|2020-09-16 07:00:00|11849.9|11849.3|11853.7|11853.1|11854.9|11854.2|11848.6|11847.9|636
1600239900000|2020-09-16 07:05:00|11853.8|11853.2|11851|11850.1|11854.4|11853.7|11848.3|11847.6|471
1600240200000|2020-09-16 07:10:00|11850.9|11850|11848.1|11847.5|11853.3|11852.5|11847.3|11846.5|541
1600240500000|2020-09-16 07:15:00|11848.3|11847.4|11852.3|11851.7|11852.5|11851.9|11846.9|11846.3|495
1600240800000|2020-09-16 07:20:00|11852.4|11851.8|11849.1|11848.2|11853.7|11853.1|11848.8|11848|520
1600241100000|2020-09-16 07:25:00|11849.2|11848.5|11853|11852.1|11853|11852.1|11847.2|11846.3|510
1600241400000|2020-09-16 07:30:00|11853.1|11852.2|11860.1|11859.2|11861.3|11860.7|11853.1|11852.2|635
1600241700000|2020-09-16 07:35:00|11860.2|11859.3|11859.6|11858.7|11861.5|11860.9|11858.4|11857.6|589
1600242000000|2020-09-16 07:40:00|11859.4|11858.5|11861.9|11861.3|11862.3|11861.5|11858.2|11857.5|488
1600242300000|2020-09-16 07:45:00|11862|11861.4|11857.4|11856.8|11862.1|11861.4|11856|11855.2|508
1600242600000|2020-09-16 07:50:00|11857.5|11856.9|11858.4|11857.8|11860.2|11859.4|11855.3|11854.6|532
1600242900000|2020-09-16 07:55:00|11858.5|11857.9|11861.8|11860.9|11862.5|11861.9|11858.3|11857.6|438
1600243200000|2020-09-16 08:00:00|11861.7|11860.8|11861.9|11861.3|11863.2|11862.5|11859.8|11859|463
1600243500000|2020-09-16 08:05:00|11861.7|11861.1|11865.2|11864.6|11866|11865.3|11860.6|11859.9|533
1600243800000|2020-09-16 08:10:00|11865.1|11864.5|11868.2|11867.6|11868.7|11868|11865|11864.4|524
1600244100000|2020-09-16 08:15:00|11868.1|11867.5|11869.3|11868.4|11873.1|11872.3|11868.1|11867.4|649
1600244400000|2020-09-16 08:20:00|11869.1|11868.5|11871.3|11870.4|11873.3|11872.5|11869.1|11868.5|637
1600244700000|2020-09-16 08:25:00|11871.1|11870.5|11868.2|11867.6|11871.1|11870.5|11866.8|11866.1|489
1600245000000|2020-09-16 08:30:00|11868.3|11867.7|11867.7|11866.8|11869.4|11868.7|11866.7|11866.1|435
1600245300000|2020-09-16 08:35:00|11867.8|11866.9|11868.1|11867.2|11869|11868.3|11865.8|11865.2|424
1600245600000|2020-09-16 08:40:00|11868.2|11867.6|11869.8|11869.2|11870.1|11869.3|11867.1|11866.5|384
1600245900000|2020-09-16 08:45:00|11869.7|11869.1|11867.4|11866.5|11869.9|11869.3|11866.2|11865.4|324
1600246200000|2020-09-16 08:50:00|11867.5|11866.6|11864.1|11863.5|11867.5|11866.9|11864.1|11863.4|284
1600246500000|2020-09-16 08:55:00|11864.2|11863.6|11866.2|11865.6|11866.4|11865.6|11863|11862.4|387
1600246800000|2020-09-16 09:00:00|11866.1|11865.5|11869.3|11868.7|11869.8|11869.1|11865.9|11865|425
1600247100000|2020-09-16 09:05:00|11869.4|11868.8|11871.5|11870.6|11873|11872.3|11869.4|11868.8|397
1600247400000|2020-09-16 09:10:00|11871.4|11870.8|11870.2|11869.3|11871.7|11870.9|11869.5|11868.9|322
1600247700000|2020-09-16 09:15:00|11870.4|11869.6|11868.2|11867.6|11870.9|11870.1|11866.3|11865.4|415
1600248000000|2020-09-16 09:20:00|11868.1|11867.5|11874.7|11874.1|11875.7|11875.1|11868.1|11867.3|565
1600248300000|2020-09-16 09:25:00|11874.8|11874.2|11878.1|11877.5|11878.7|11878.1|11874.5|11873.9|510
1600248600000|2020-09-16 09:30:00|11878.4|11877.8|11876|11875.4|11878.6|11878|11875.1|11874.5|408
1600248900000|2020-09-16 09:35:00|11875.9|11875.3|11878.4|11877.5|11879.6|11879|11874.9|11874.3|469
1600249200000|2020-09-16 09:40:00|11878.3|11877.4|11877.5|11876.6|11881.2|11880.4|11877|11876.2|515
1600249500000|2020-09-16 09:45:00|11877.6|11876.7|11882.7|11881.8|11883|11882.4|11876.4|11875.8|520
1600249800000|2020-09-16 09:50:00|11882.8|11881.9|11876.5|11875.9|11882.8|11881.9|11875.5|11874.8|590
1600250100000|2020-09-16 09:55:00|11876.8|11876.2|11877.3|11876.4|11879.3|11878.7|11876|11875.4|587
1600250400000|2020-09-16 10:00:00|11877.4|11876.5|11878.9|11878.3|11879|11878.3|11875.5|11874.8|531
1600250700000|2020-09-16 10:05:00|11879|11878.4|11875.9|11875.3|11880|11879.3|11875.7|11875|504
1600251000000|2020-09-16 10:10:00|11875.8|11875.2|11876.1|11875.2|11878|11877.4|11874.2|11873.6|434
1600251300000|2020-09-16 10:15:00|11876.2|11875.3|11878.3|11877.7|11880.5|11879.6|11876.1|11875.2|509
1600251600000|2020-09-16 10:20:00|11878.4|11877.8|11875.2|11874.3|11878.6|11878|11874.9|11874.1|403
1600251900000|2020-09-16 10:25:00|11875.1|11874.2|11876.8|11876.2|11878.4|11877.8|11874.4|11873.8|544
1600252200000|2020-09-16 10:30:00|11876.7|11876.1|11875.4|11874.8|11877.4|11876.8|11874.5|11873.9|491
1600252500000|2020-09-16 10:35:00|11875.5|11874.9|11870.9|11870.3|11876.6|11876|11870.9|11870.3|487
1600252800000|2020-09-16 10:40:00|11870.6|11870|11865.5|11864.6|11871|11870.4|11864.1|11863.4|851
1600253100000|2020-09-16 10:45:00|11865.6|11864.7|11870.3|11869.7|11873.6|11872.8|11862.1|11861.5|707
1600253400000|2020-09-16 10:50:00|11870.2|11869.6|11876|11875.4|11876.6|11876|11870.1|11869.5|606
1600253700000|2020-09-16 10:55:00|11875.9|11875.3|11869.3|11868.7|11876.3|11875.7|11869.1|11868.3|556
1600254000000|2020-09-16 11:00:00|11869.5|11868.9|11870.9|11870|11871.7|11871.1|11868.5|11867.6|550
1600254300000|2020-09-16 11:05:00|11871|11870.1|11867.9|11867|11871.2|11870.3|11867.7|11867|506
1600254600000|2020-09-16 11:10:00|11867.7|11867.1|11870.5|11869.6|11871.2|11870.6|11866.3|11865.4|489
1600254900000|2020-09-16 11:15:00|11870.4|11869.5|11871.2|11870.6|11871.5|11870.7|11869.7|11869|355
1600255200000|2020-09-16 11:20:00|11871.3|11870.7|11868.7|11868.1|11872|11871.2|11868.4|11867.8|382
1600255500000|2020-09-16 11:25:00|11868.9|11868.3|11865.3|11864.7|11870.4|11869.8|11864.9|11864|451
1600255800000|2020-09-16 11:30:00|11865.4|11864.5|11862.8|11862.2|11866|11865.1|11862.3|11861.7|545
1600256100000|2020-09-16 11:35:00|11862.9|11862.3|11867.5|11866.6|11868|11867.1|11862.5|11861.8|411
1600256400000|2020-09-16 11:40:00|11867.6|11867|11868.8|11868.2|11869.5|11868.7|11866.8|11866|447
1600256700000|2020-09-16 11:45:00|11869|11868.4|11867.2|11866.6|11871|11870.3|11866.4|11865.8|407
1600257000000|2020-09-16 11:50:00|11867.5|11866.7|11864.7|11864.1|11868.1|11867.4|11863.7|11863|423
1600257300000|2020-09-16 11:55:00|11864.8|11864.2|11868|11867.1|11869.2|11868.6|11864.1|11863.5|534
1600257600000|2020-09-16 12:00:00|11868.2|11867.6|11874.5|11873.9|11875.2|11874.4|11866.2|11865.6|707
1600257900000|2020-09-16 12:05:00|11874.6|11874|11875.6|11874.7|11875.9|11875.3|11873.3|11872.6|489
1600258200000|2020-09-16 12:10:00|11875.7|11875.1|11868.8|11868.2|11876.9|11876.2|11868.7|11868.1|520
1600258500000|2020-09-16 12:15:00|11868.7|11868.1|11869.1|11868.5|11872.4|11871.8|11867.8|11867.2|447
1600258800000|2020-09-16 12:20:00|11868.8|11868.2|11872.2|11871.3|11873.6|11872.9|11867.9|11867|530
1600259100000|2020-09-16 12:25:00|11872.3|11871.7|11873.8|11872.4|11875.2|11874.4|11872.3|11871.7|434
1600259400000|2020-09-16 12:30:00|11874|11872.3|11870|11869.4|11877.1|11876.2|11869|11868.4|709
1600259700000|2020-09-16 12:35:00|11870.2|11869.6|11864|11863.4|11872.2|11871.6|11862.5|11861.8|748
1600260000000|2020-09-16 12:40:00|11864.3|11863.7|11861.5|11860.6|11865.1|11864.5|11855.2|11854.6|1031
1600260300000|2020-09-16 12:45:00|11861.4|11860.5|11846.7|11845.8|11861.9|11861.2|11846.4|11845.6|856
1600260600000|2020-09-16 12:50:00|11846.8|11845.9|11854.3|11853.4|11857.2|11856.4|11846.4|11845.8|761
1600260900000|2020-09-16 12:55:00|11854.1|11853.5|11858.5|11857.6|11861.9|11861.3|11851.3|11850.6|892
1600261200000|2020-09-16 13:00:00|11858.2|11857.5|11862.5|11861.9|11864.7|11864.1|11856|11855.3|774
1600261500000|2020-09-16 13:05:00|11862.4|11861.8|11864.5|11863.9|11867.6|11867|11861.6|11860.9|746
1600261800000|2020-09-16 13:10:00|11864.4|11863.8|11862.2|11861.3|11869.2|11868.6|11861.7|11860.9|698
1600262100000|2020-09-16 13:15:00|11862.4|11861.5|11863.5|11862.9|11865.3|11864.4|11861.3|11860.6|591
1600262400000|2020-09-16 13:20:00|11863.4|11862.8|11858.4|11857.8|11863.8|11863|11856.8|11856.2|548
1600262700000|2020-09-16 13:25:00|11858.5|11857.9|11857.9|11857.3|11860.5|11859.9|11856.8|11856.2|491
1600263000000|2020-09-16 13:30:00|11858.1|11857.5|11856.4|11855.8|11859.6|11858.9|11855.4|11854.8|731
1600263300000|2020-09-16 13:35:00|11856.3|11855.7|11850.2|11849.6|11857|11856.4|11848.6|11847.7|786
1600263600000|2020-09-16 13:40:00|11850.5|11849.4|11847.8|11846.9|11853.9|11853.3|11847|11846.2|833
1600263900000|2020-09-16 13:45:00|11847.7|11846.8|11851.8|11851.2|11854|11853.1|11847.1|11846.5|787
1600264200000|2020-09-16 13:50:00|11851.7|11851.1|11845.9|11845|11851.7|11851.1|11842.6|11841.9|679
1600264500000|2020-09-16 13:55:00|11845.8|11844.9|11845.7|11844.8|11848.5|11847.9|11844.8|11843.9|576
1600264800000|2020-09-16 14:00:00|11845.6|11844.7|11848.5|11847.9|11849.9|11849.3|11838.5|11837.6|834
1600265100000|2020-09-16 14:05:00|11848.2|11847.6|11844.9|11844|11848.3|11847.6|11839.9|11839.1|1098
1600265400000|2020-09-16 14:10:00|11844.8|11844.2|11844|11843.4|11846.6|11846|11841.3|11840.5|885
1600265700000|2020-09-16 14:15:00|11843.7|11843.1|11834.4|11833.8|11844.9|11844.3|11832.6|11831.9|857
1600266000000|2020-09-16 14:20:00|11834.2|11833.6|11825.1|11824.5|11834.5|11833.9|11822.3|11821.5|1264
1600266300000|2020-09-16 14:25:00|11825.3|11824.4|11812.1|11811.2|11825.3|11824.6|11811.2|11810.3|1647
1600266600000|2020-09-16 14:30:00|11812.6|11812|11817.2|11816.3|11823.1|11822.2|11809.9|11809.1|1164
1600266900000|2020-09-16 14:35:00|11817.1|11816.5|11819.9|11819.3|11822.9|11822.3|11811.4|11810.5|977
1600267200000|2020-09-16 14:40:00|11820.1|11819.2|11826.6|11826|11828|11827.3|11819.8|11819|949
1600267500000|2020-09-16 14:45:00|11826.4|11825.8|11826.6|11825.7|11829.8|11829.1|11825.2|11824.6|735
1600267800000|2020-09-16 14:50:00|11826.7|11826.1|11823.7|11823.1|11828.7|11828.1|11823.3|11822.5|828
1600268100000|2020-09-16 14:55:00|11823.5|11822.9|11830.6|11830|11831.4|11830.5|11823|11822.3|1009
1600268400000|2020-09-16 15:00:00|11830.8|11829.9|11843.9|11843|11843.9|11843|11827.7|11827|1110
1600268700000|2020-09-16 15:05:00|11843.7|11842.8|11840.3|11839.7|11843.8|11842.9|11837|11836.4|882
1600269000000|2020-09-16 15:10:00|11840.4|11839.8|11843.6|11842.7|11843.7|11843.1|11837.4|11836.7|732
1600269300000|2020-09-16 15:15:00|11843.5|11842.9|11842.2|11841.6|11847.3|11846.4|11841.9|11841.3|850
1600269600000|2020-09-16 15:20:00|11842.3|11841.7|11844.8|11843.9|11846|11845.2|11840.4|11839.6|610
1600269900000|2020-09-16 15:25:00|11844.9|11844|11842.7|11841.8|11845|11844.2|11840|11839.3|609
1600270200000|2020-09-16 15:30:00|11842.6|11841.7|11842.5|11841.9|11845.1|11844.3|11839.1|11838.5|652
1600270500000|2020-09-16 15:35:00|11842.4|11841.8|11836.9|11836.3|11843.6|11842.9|11836.9|11836.3|640
1600270800000|2020-09-16 15:40:00|11836.8|11836.2|11836|11835.4|11838.8|11838.2|11835.1|11834.5|561
1600271100000|2020-09-16 15:45:00|11836.1|11835.5|11836.8|11835.9|11838.1|11837|11834.1|11833.3|588
1600271400000|2020-09-16 15:50:00|11836.7|11835.8|11834.6|11834|11837.4|11836.6|11832.9|11832.2|487
1600271700000|2020-09-16 15:55:00|11834.5|11833.9|11835|11834.4|11836.1|11835.4|11832.8|11832.2|424
1600272000000|2020-09-16 16:00:00|11835.1|11834.5|11836|11835.4|11837|11836.4|11834.4|11833.7|428
1600272300000|2020-09-16 16:05:00|11836.2|11835.3|11838|11837.4|11839.4|11838.7|11834.6|11833.9|359
1600272600000|2020-09-16 16:10:00|11838.2|11837.3|11833.3|11832.7|11838.8|11838.2|11832.8|11832.2|425
1600272900000|2020-09-16 16:15:00|11833.4|11832.8|11835.5|11834.9|11835.5|11834.9|11832.8|11832.1|322
1600273200000|2020-09-16 16:20:00|11835.6|11835|11834.8|11834.2|11837.3|11836.6|11834.4|11833.8|414
1600273500000|2020-09-16 16:25:00|11834.9|11834.3|11837.5|11836.9|11839.4|11838.8|11834.6|11834|292
1600273800000|2020-09-16 16:30:00|11837.4|11836.8|11837.7|11837.1|11839.5|11838.8|11836.8|11836.2|390
1600274100000|2020-09-16 16:35:00|11837.6|11837|11839|11838.4|11839.1|11838.5|11837.1|11836.3|336
1600274400000|2020-09-16 16:40:00|11838.8|11838.2|11836.4|11835.8|11839.2|11838.4|11835.3|11834.7|368
1600274700000|2020-09-16 16:45:00|11836.2|11835.6|11832.1|11831.5|11836.4|11835.8|11831.9|11831.2|355
1600275000000|2020-09-16 16:50:00|11832|11831.4|11832.1|11831.5|11833.1|11832.4|11831.4|11830.8|371
1600275300000|2020-09-16 16:55:00|11832|11831.4|11833.5|11832.9|11834.1|11833.5|11831.5|11830.9|354
1600275600000|2020-09-16 17:00:00|11833.4|11832.8|11834.5|11833.9|11837.2|11836.6|11833.1|11832.4|380
1600275900000|2020-09-16 17:05:00|11834.4|11833.8|11833.2|11832.6|11834.6|11834|11832.5|11831.8|289
1600276200000|2020-09-16 17:10:00|11833.1|11832.5|11834.1|11833.5|11835|11834.4|11832.1|11831.5|409
1600276500000|2020-09-16 17:15:00|11834.3|11833.4|11832.2|11831.6|11834.3|11833.5|11831.6|11830.9|331
1600276800000|2020-09-16 17:20:00|11832.3|11831.7|11834.3|11833.7|11835.3|11834.7|11832.2|11831.6|365
1600277100000|2020-09-16 17:25:00|11834.2|11833.6|11825.4|11824.8|11834.7|11834.1|11824.2|11823.6|740
1600277400000|2020-09-16 17:30:00|11825.2|11824.6|11828.4|11827.8|11828.8|11828.1|11822.5|11821.9|805
1600277700000|2020-09-16 17:35:00|11828.5|11827.9|11825|11824.4|11828.5|11827.9|11822.7|11821.9|852
1600278000000|2020-09-16 17:40:00|11824.9|11824.3|11825.4|11824.5|11827.9|11827.1|11823.9|11823.1|515
1600278300000|2020-09-16 17:45:00|11825.3|11824.4|11825.9|11825|11827.1|11826.4|11821.8|11820.9|648
1600278600000|2020-09-16 17:50:00|11825.6|11825.1|11825.1|11824.5|11826.1|11825.3|11823.3|11822.6|631
1600278900000|2020-09-16 17:55:00|11825.2|11824.6|11831.8|11825.8|11832|11826.7|11823.7|11822.8|569
1600279200000|2020-09-16 18:00:00|11831.7|11825.7|11832.8|11831.9|11855.8|11854.1|11820.2|11818.4|2215
1600279500000|2020-09-16 18:05:00|11832.7|11831.8|11814.8|11813.9|11835.3|11834.4|11807.8|11806.9|1712
1600279800000|2020-09-16 18:10:00|11815.2|11814.3|11827.2|11826.3|11833.6|11832.7|11807.8|11806.9|1809
1600280100000|2020-09-16 18:15:00|11827.3|11826.4|11831.2|11830.3|11837|11836.1|11825|11824|1171
1600280400000|2020-09-16 18:20:00|11831|11830.1|11831.2|11830.3|11839.1|11838.2|11830|11829.1|962
1600280700000|2020-09-16 18:25:00|11831.1|11830.2|11822.5|11821.6|11832.8|11831.9|11821.3|11820.4|835
1600281000000|2020-09-16 18:30:00|11822.7|11821.8|11822.4|11821.1|11826.4|11825.1|11804.8|11803.9|1467
1600281300000|2020-09-16 18:35:00|11822.3|11821.4|11837.3|11836.4|11839.7|11838.8|11816.9|11816|1503
1600281600000|2020-09-16 18:40:00|11837.2|11836.3|11812|11811.1|11839.1|11838.2|11811.2|11810.3|1434
1600281900000|2020-09-16 18:45:00|11811.9|11811|11813.4|11812.5|11814.7|11813.8|11805.2|11804.3|1575
1600282200000|2020-09-16 18:50:00|11813.5|11812.6|11795.3|11794.4|11813.5|11812.6|11789.5|11788.6|1540
1600282500000|2020-09-16 18:55:00|11795.4|11794.5|11800.4|11799.5|11802.5|11801.6|11788.3|11787.4|1712
1600282800000|2020-09-16 19:00:00|11800.3|11799.4|11814.5|11813.6|11816|11815.1|11799.7|11798.8|1749
1600283100000|2020-09-16 19:05:00|11814.3|11813.4|11806.2|11805.3|11814.3|11813.4|11804.3|11803.4|1295
1600283400000|2020-09-16 19:10:00|11806.3|11805.4|11802.7|11801.8|11807.3|11806.4|11794.1|11793.2|1427
1600283700000|2020-09-16 19:15:00|11802.6|11801.7|11803.4|11802.5|11803.5|11802.6|11795|11794.2|1194
1600284000000|2020-09-16 19:20:00|11803.3|11802.4|11801.7|11800.8|11807.5|11806.6|11801.7|11800.8|991
1600284300000|2020-09-16 19:25:00|11801.8|11800.9|11799.4|11798.5|11804.7|11803.8|11798.4|11797.5|822
1600284600000|2020-09-16 19:30:00|11799.2|11798.3|11795.7|11794.8|11799.9|11799|11790.8|11789.9|962
1600284900000|2020-09-16 19:35:00|11795.8|11794.9|11794.6|11793.7|11801.9|11801|11792.5|11791.6|1021
1600285200000|2020-09-16 19:40:00|11794.7|11793.8|11796.8|11795.9|11797|11796.2|11792.2|11791.3|941
1600285500000|2020-09-16 19:45:00|11796.9|11796|11796.2|11795.3|11801.7|11800.8|11795.5|11794.6|819
1600285800000|2020-09-16 19:50:00|11796.6|11795.7|11798.2|11797.3|11800.7|11799.8|11796.1|11795.2|787
1600286100000|2020-09-16 19:55:00|11798.3|11797.4|11800|11799.1|11800.5|11799.6|11796.6|11795.7|803
1600286400000|2020-09-16 20:00:00|11799.9|11799|11800.8|11799.9|11803.1|11802.2|11799.2|11798.3|535
1600286700000|2020-09-16 20:05:00|11800.7|11799.8|11804|11803.1|11804.2|11803.3|11800.2|11799.3|405
1600287000000|2020-09-16 20:10:00|11804.1|11803.2|11804.7|11803.8|11805.8|11805|11803.5|11802.6|349
1600287300000|2020-09-16 20:15:00|11804.6|11803.7|11805.2|11804.3|11807.4|11806.5|11804.5|11803.6|293
1600287600000|2020-09-16 20:20:00|11805.7|11804.8|11803.2|11802.3|11806.2|11805.3|11803.1|11802.2|256
1600287900000|2020-09-16 20:25:00|11803.1|11802.2|11801.4|11800.5|11804.3|11803.5|11800.8|11799.9|275
1600288200000|2020-09-16 20:30:00|11801.5|11800.6|11809.4|11808.5|11809.7|11808.8|11801.1|11800.2|314
1600288500000|2020-09-16 20:35:00|11809.5|11808.6|11812.3|11811.4|11812.4|11811.5|11807|11806.1|321
1600288800000|2020-09-16 20:40:00|11812.4|11811.5|11816.3|11815.4|11816.5|11815.6|11810.5|11809.6|420
1600289100000|2020-09-16 20:45:00|11816.2|11815.3|11816.9|11816|11818.2|11817.3|11814.9|11813.9|335
1600289400000|2020-09-16 20:50:00|11816.8|11815.9|11815.8|11814.9|11818.3|11817.4|11815.6|11814.6|400
1600289700000|2020-09-16 20:55:00|11815.7|11814.8|11816.7|11815.4|11818.3|11817|11815.7|11814.8|418
1600290000000|2020-09-16 21:00:00|11816.8|11815.5|11818.1|11814.3|11818.7|11816.5|11816.5|11813.5|63
1600290300000|2020-09-16 21:05:00|11817.6|11813.8|11818|11814.6|11818.6|11814.9|11817.4|11812.9|159
1600290600000|2020-09-16 21:10:00|11818.2|11814.8|11818.3|11815|11819|11817.1|11817.2|11813.9|325
1600290900000|2020-09-16 21:15:00|11818.2|11815.7|11819.3|11816.1|11819.8|11817.2|11818|11814.9|260
1600291200000|2020-09-16 21:20:00|11819.1|11816|11818.9|11815.4|11819.8|11816.8|11818.2|11815.4|212
1600291500000|2020-09-16 21:25:00|11819.2|11815.8|11818.5|11815.6|11819.3|11816.6|11816|11814.5|341
1600291800000|2020-09-16 21:30:00|11818.6|11815.4|11818.3|11815.4|11818.8|11816|11818.1|11814.8|196
1600292100000|2020-09-16 21:35:00|11818|11815.5|11815.8|11813.7|11818.8|11816.1|11815.4|11813.1|120
1600292400000|2020-09-16 21:40:00|11815.6|11813.8|11817.4|11811.4|11818.9|11815|11811.2|11805.2|492
1600292700000|2020-09-16 21:45:00|11818.1|11812.1|11817.4|11811.4|11819.1|11813.1|11817|11811|212
1600293000000|2020-09-16 21:50:00|11817.2|11811.7|11817.1|11811.1|11819|11813|11816.9|11810.9|182
1600293300000|2020-09-16 21:55:00|11817|11811|11817.5|11813.9|11818.8|11814.1|11816.6|11810.8|449
1600293600000|2020-09-16 22:00:00|11817.6|11813.3|11818.3|11816.2|11819.2|11816.4|11817.2|11812.9|798
1600293900000|2020-09-16 22:05:00|11818.2|11815.8|11817.4|11815.5|11818.6|11816.4|11816.3|11812.6|556
1600294200000|2020-09-16 22:10:00|11817.3|11815.6|11816|11814.6|11817.8|11816.5|11815.7|11814.4|378
1600294500000|2020-09-16 22:15:00|11816.1|11814.5|11818.2|11817.3|11818.6|11817.5|11816.1|11814.5|277
1600294800000|2020-09-16 22:20:00|11818.3|11817.4|11819.6|11818.7|11819.9|11819|11818.1|11817.1|248
1600295100000|2020-09-16 22:25:00|11819.7|11818.8|11819.6|11818.7|11820.1|11819.1|11819.4|11818.3|166
1600295400000|2020-09-16 22:30:00|11819.5|11818.6|11817.5|11816.6|11819.7|11818.8|11817.5|11816.6|102
1600295700000|2020-09-16 22:35:00|11817.4|11816.5|11817.2|11816.3|11817.7|11816.7|11816.7|11815.7|157
1600296000000|2020-09-16 22:40:00|11817.1|11816.2|11817.6|11816.5|11817.8|11816.7|11816.4|11815.4|239
1600296300000|2020-09-16 22:45:00|11817.7|11816.4|11814.2|11813.3|11817.7|11816.4|11814.1|11813.1|251
1600296600000|2020-09-16 22:50:00|11814.1|11813.2|11813.9|11813|11814.4|11813.3|11813.5|11812.6|161
1600296900000|2020-09-16 22:55:00|11814|11813.1|11816.1|11815.2|11816.5|11815.4|11813.6|11812.6|205
1600297200000|2020-09-16 23:00:00|11816.3|11815.4|11812.8|11811.9|11817.1|11816|11812.7|11811.9|237
1600297500000|2020-09-16 23:05:00|11812.9|11812|11811.4|11810.5|11813|11812.1|11811|11810.1|145
1600297800000|2020-09-16 23:10:00|11811.2|11810.3|11811.6|11810.7|11812.6|11811.8|11810.9|11810|164
1600298100000|2020-09-16 23:15:00|11811.9|11811|11810.7|11809.8|11812.1|11811.2|11810.6|11809.7|145
1600298400000|2020-09-16 23:20:00|11810.9|11810|11809|11808.1|11811.1|11810.2|11808.8|11808.1|125
1600298700000|2020-09-16 23:25:00|11809.1|11808.2|11809.2|11808.3|11810.5|11809.6|11808.9|11808.1|202
1600299000000|2020-09-16 23:30:00|11809.3|11808.7|11809.5|11808.6|11809.8|11808.9|11808.9|11808|176
1600299300000|2020-09-16 23:35:00|11809.4|11808.5|11807.4|11806.5|11809.5|11808.9|11806.9|11806.1|203
1600299600000|2020-09-16 23:40:00|11807.5|11806.6|11808.5|11807.6|11808.5|11807.7|11807|11806.2|173
1600299900000|2020-09-16 23:45:00|11808.3|11807.4|11808.1|11807.2|11808.7|11808.1|11806.8|11805.9|240
1600300200000|2020-09-16 23:50:00|11808|11807.1|11806.4|11805.5|11808.3|11807.6|11804.8|11803.9|184
1600300500000|2020-09-16 23:55:00|11806.3|11805.7|11805.1|11804.2|11806.4|11805.7|11802.8|11802|287
1600300800000|2020-09-17 00:00:00|11805|11804.1|11796|11795.1|11805|11804.1|11795.9|11795|648
1600301100000|2020-09-17 00:05:00|11795.9|11795.3|11796.9|11796|11798.1|11797.2|11795.3|11794.4|344
1600301400000|2020-09-17 00:10:00|11796.8|11795.9|11793.1|11792.2|11797.4|11796.6|11792.9|11792.1|421
1600301700000|2020-09-17 00:15:00|11793.2|11792.3|11787.5|11786.6|11793.2|11792.3|11786.9|11786|630
1600302000000|2020-09-17 00:20:00|11787.4|11786.8|11777.2|11776.3|11787.6|11786.8|11775.4|11774.5|733
1600302300000|2020-09-17 00:25:00|11777.1|11776.2|11778.4|11777.5|11780.4|11779.5|11775.5|11774.6|563
1600302600000|2020-09-17 00:30:00|11778.2|11777.3|11771.1|11770.5|11779.7|11778.8|11771.1|11770.3|558
1600302900000|2020-09-17 00:35:00|11771.2|11770.3|11771.1|11770.2|11774|11773.1|11769.2|11768.3|650
1600303200000|2020-09-17 00:40:00|11771.4|11770.5|11777.7|11776.8|11778.7|11777.8|11770.2|11769.5|561
1600303500000|2020-09-17 00:45:00|11777.6|11776.7|11776|11775.1|11779.4|11778.5|11774.5|11773.7|443
1600303800000|2020-09-17 00:50:00|11776.1|11775.2|11778.2|11777.3|11780|11779.1|11774.7|11773.8|438
1600304100000|2020-09-17 00:55:00|11777.9|11777|11777.7|11776.8|11779.2|11778.3|11776.5|11775.6|357
1600304400000|2020-09-17 01:00:00|11777.8|11776.9|11782.4|11781.5|11784.4|11783.5|11777.1|11776.5|627
1600304700000|2020-09-17 01:05:00|11782.3|11781.4|11783.3|11782.4|11783.7|11782.9|11780.1|11779.2|449
1600305000000|2020-09-17 01:10:00|11783.5|11782.6|11783.6|11782.7|11785.4|11784.5|11781.8|11780.9|503
1600305300000|2020-09-17 01:15:00|11783.7|11782.8|11787.7|11787.1|11788|11787.4|11783.6|11782.7|542
1600305600000|2020-09-17 01:20:00|11787.5|11786.9|11784.2|11783.3|11787.7|11787|11782.1|11781.2|493
1600305900000|2020-09-17 01:25:00|11784.3|11783.4|11786.3|11785.4|11786.3|11785.4|11784.1|11783.2|296
1600306200000|2020-09-17 01:30:00|11786.2|11785.3|11791|11790.1|11791|11790.3|11786.2|11785.3|871
1600306500000|2020-09-17 01:35:00|11790.9|11790|11784.3|11783.4|11791.2|11790.4|11783.9|11783|639
1600306800000|2020-09-17 01:40:00|11784.1|11783.2|11778.4|11777.5|11785|11784.4|11777.3|11776.7|730
1600307100000|2020-09-17 01:45:00|11778.2|11777.6|11773.8|11772.9|11778.5|11777.6|11772.6|11771.8|686
1600307400000|2020-09-17 01:50:00|11773.7|11772.8|11768.2|11767.3|11773.7|11772.8|11762.8|11761.9|1025
1600307700000|2020-09-17 01:55:00|11768|11767.1|11762.6|11761.7|11768|11767.1|11760.4|11759.5|1061
1600308000000|2020-09-17 02:00:00|11762.5|11761.6|11762.7|11761.8|11765.6|11764.7|11760.4|11759.7|783
1600308300000|2020-09-17 02:05:00|11763|11762.1|11767.5|11766.9|11768.3|11767.4|11762|11761.1|737
1600308600000|2020-09-17 02:10:00|11767.6|11767|11767.5|11766.6|11769.6|11769|11766|11765.3|611
1600308900000|2020-09-17 02:15:00|11767.4|11766.5|11766.6|11765.7|11770.4|11769.6|11765.5|11764.7|561
1600309200000|2020-09-17 02:20:00|11766.7|11765.8|11767.7|11766.8|11769|11768.1|11765.7|11764.8|521
1600309500000|2020-09-17 02:25:00|11767.3|11766.4|11765.9|11765|11767.3|11766.4|11764|11763.1|494
1600309800000|2020-09-17 02:30:00|11765.8|11764.9|11768.4|11767.5|11768.4|11767.5|11765|11764.2|442
1600310100000|2020-09-17 02:35:00|11768.3|11767.4|11769.7|11768.8|11770.2|11769.4|11768.3|11767.4|256
1600310400000|2020-09-17 02:40:00|11769.8|11768.9|11769.6|11769|11770.2|11769.5|11768.9|11768.1|223
1600310700000|2020-09-17 02:45:00|11769.5|11768.9|11766.1|11765.5|11769.7|11769|11764.4|11763.5|325
1600311000000|2020-09-17 02:50:00|11766.3|11765.4|11766|11765.1|11767.1|11766.3|11764|11763.2|359
1600311300000|2020-09-17 02:55:00|11766.1|11765.2|11768.3|11767.4|11769.1|11768.2|11765.9|11765|406
1600311600000|2020-09-17 03:00:00|11768.4|11767.5|11765|11764.1|11768.4|11767.5|11765|11764.1|432
1600311900000|2020-09-17 03:05:00|11764.8|11763.9|11764.1|11763.2|11765.8|11765|11763.6|11762.9|299
1600312200000|2020-09-17 03:10:00|11764.2|11763.3|11763|11762.1|11765.5|11764.6|11762.2|11761.3|537
1600312500000|2020-09-17 03:15:00|11763.1|11762.2|11743.7|11742.8|11763.5|11762.8|11738.2|11736.9|1063
1600312800000|2020-09-17 03:20:00|11743.9|11742.7|11750.1|11749.2|11751.9|11751.2|11742|11740.8|899
1600313100000|2020-09-17 03:25:00|11750.2|11749.3|11749.6|11748.7|11752.1|11751.2|11748.6|11747.7|585
1600313400000|2020-09-17 03:30:00|11749.4|11748.5|11748.7|11747.8|11749.7|11749.1|11745.9|11745|609
1600313700000|2020-09-17 03:35:00|11748.9|11748|11748.2|11747.6|11751.4|11750.6|11743.9|11743.1|579
1600314000000|2020-09-17 03:40:00|11748.3|11747.4|11753.1|11752.2|11753.1|11752.2|11747.1|11746.2|393
1600314300000|2020-09-17 03:45:00|11753|11752.1|11755.1|11754.5|11758.1|11757.2|11752.4|11751.5|626
1600314600000|2020-09-17 03:50:00|11755.3|11754.4|11755.7|11755.1|11756|11755.2|11753.9|11753|446
1600314900000|2020-09-17 03:55:00|11755.3|11754.7|11754|11753.1|11755.5|11754.7|11753.1|11752.4|313
1600315200000|2020-09-17 04:00:00|11753.8|11753.2|11751.5|11750.6|11755.5|11754.6|11751.1|11750.2|385
1600315500000|2020-09-17 04:05:00|11751.4|11750.5|11751.7|11750.8|11752.3|11751.5|11750.1|11749.3|288
1600315800000|2020-09-17 04:10:00|11751.9|11751|11752.4|11751.5|11752.5|11751.6|11750.2|11749.5|326
1600316100000|2020-09-17 04:15:00|11752.5|11751.6|11752.9|11752.3|11754|11753.3|11751.9|11751.2|333
1600316400000|2020-09-17 04:20:00|11752.8|11752.2|11754.2|11753.3|11754.4|11753.5|11752.1|11751.4|238
1600316700000|2020-09-17 04:25:00|11754|11753.4|11755|11754.1|11755.6|11754.8|11753.8|11752.9|292
1600317000000|2020-09-17 04:30:00|11755.2|11754.3|11755.2|11754.3|11756|11755.2|11754.9|11754.1|301
1600317300000|2020-09-17 04:35:00|11755.1|11754.2|11755.1|11754.5|11755.8|11755.1|11754.2|11753.4|258
1600317600000|2020-09-17 04:40:00|11755|11754.4|11755.3|11754.7|11756|11755.1|11754.7|11754|198
1600317900000|2020-09-17 04:45:00|11755.6|11754.6|11756.9|11756.3|11759.8|11758.9|11755|11754.4|310
1600318200000|2020-09-17 04:50:00|11756.7|11756.1|11757|11756.4|11757.9|11757.3|11756.3|11755.5|213
1600318500000|2020-09-17 04:55:00|11756.9|11756.3|11759.1|11758.5|11760.1|11759.5|11756.9|11756.3|336
1600318800000|2020-09-17 05:00:00|11759|11758.4|11762|11761.1|11762.1|11761.4|11757|11756.4|389
1600319100000|2020-09-17 05:05:00|11761.9|11761.3|11763.6|11763|11765.2|11764.6|11761.6|11760.8|468
1600319400000|2020-09-17 05:10:00|11763.7|11762.8|11765.5|11764.9|11765.7|11765.1|11762.2|11761.4|308
1600319700000|2020-09-17 05:15:00|11765.6|11765|11767.1|11766.2|11768.8|11768|11765.4|11764.8|373
1600320000000|2020-09-17 05:20:00|11767|11766.1|11765.7|11765.1|11767.1|11766.2|11763.8|11763|423
1600320300000|2020-09-17 05:25:00|11765.9|11764.8|11769.5|11768.6|11769.5|11768.8|11765.9|11764.8|292
1600320600000|2020-09-17 05:30:00|11769.4|11768.5|11767.3|11766.4|11770|11769.2|11764.3|11763.4|428
1600320900000|2020-09-17 05:35:00|11767.2|11766.3|11765.6|11765|11769.3|11768.6|11763.9|11763.1|414
1600321200000|2020-09-17 05:40:00|11765.8|11764.9|11769.4|11768.5|11769.9|11769.2|11765.5|11764.8|566
1600321500000|2020-09-17 05:45:00|11769.3|11768.4|11769.9|11769|11770.6|11770|11766.6|11765.9|464
1600321800000|2020-09-17 05:50:00|11769.8|11768.9|11770.5|11769.6|11770.6|11769.8|11767.2|11766.5|395
1600322100000|2020-09-17 05:55:00|11770.4|11769.5|11769.8|11769.2|11771.5|11770.9|11769.2|11768.5|493
1600322400000|2020-09-17 06:00:00|11769.7|11769.1|11770.9|11770|11773.4|11772.7|11768.3|11767.7|603
1600322700000|2020-09-17 06:05:00|11770.4|11769.8|11767.5|11766.6|11770.7|11770.1|11763.1|11762.2|778
1600323000000|2020-09-17 06:10:00|11767.4|11766.5|11759|11758.1|11767.5|11766.6|11758.5|11757.6|821
1600323300000|2020-09-17 06:15:00|11758.6|11757.7|11759.4|11758.5|11760.3|11759.5|11756|11755.3|1013
1600323600000|2020-09-17 06:20:00|11759.7|11758.8|11761.9|11761|11763|11762.4|11757.1|11756.3|659
1600323900000|2020-09-17 06:25:00|11761.7|11760.8|11766.2|11765.3|11769.2|11768.3|11759.2|11758.6|838
1600324200000|2020-09-17 06:30:00|11766.3|11765.4|11768.5|11767.9|11768.8|11767.9|11761|11760.1|813
1600324500000|2020-09-17 06:35:00|11768.7|11767.8|11765.2|11764.6|11770.2|11769.3|11764.9|11764.2|789
1600324800000|2020-09-17 06:40:00|11765.3|11764.4|11771|11770.1|11773.5|11772.7|11764.8|11764|1034
1600325100000|2020-09-17 06:45:00|11771.1|11770.2|11774.7|11773.8|11775.3|11774.4|11770|11769.4|874
1600325400000|2020-09-17 06:50:00|11774.6|11774|11774.8|11773.9|11779.5|11778.6|11773.9|11773|751
1600325700000|2020-09-17 06:55:00|11774.6|11774|11774.9|11774|11777|11776.3|11772.2|11771.5|705
1600326000000|2020-09-17 07:00:00|11775|11774.3|11775.5|11774.9|11778.5|11777.8|11771|11770.1|1070
1600326300000|2020-09-17 07:05:00|11775.6|11775|11774.9|11774.3|11779.9|11779.2|11773|11772.1|943
1600326600000|2020-09-17 07:10:00|11775.1|11774.5|11775.9|11775.3|11785|11784.2|11775.1|11774.4|1047
1600326900000|2020-09-17 07:15:00|11776|11775.4|11774|11773.4|11778.6|11777.9|11770.9|11770.3|823
1600327200000|2020-09-17 07:20:00|11773.9|11773.3|11776.5|11775.9|11778|11777.2|11771.1|11770.5|769
1600327500000|2020-09-17 07:25:00|11776.8|11776.2|11780.2|11779.6|11784.1|11783.3|11776.2|11775.6|980
1600327800000|2020-09-17 07:30:00|11780.3|11779.7|11788.1|11787.2|11789.3|11788.7|11780|11779.4|970
1600328100000|2020-09-17 07:35:00|11788.2|11787.3|11785.7|11785.1|11789.1|11788.2|11784.4|11783.8|764
1600328400000|2020-09-17 07:40:00|11785.5|11784.9|11786.2|11785.6|11788|11787.2|11783.3|11782.6|727
1600328700000|2020-09-17 07:45:00|11786.3|11785.7|11784.8|11784.2|11786.8|11785.9|11782.7|11781.9|699
1600329000000|2020-09-17 07:50:00|11785.1|11784|11795|11794.4|11795.1|11794.4|11784.6|11783.8|967
1600329300000|2020-09-17 07:55:00|11794.9|11794.3|11794.4|11793.5|11795.4|11794.6|11791.1|11790.3|858
1600329600000|2020-09-17 08:00:00|11794.3|11793.7|11795.6|11794.7|11798.3|11797.4|11792.1|11791.2|834
1600329900000|2020-09-17 08:05:00|11795.5|11794.6|11795.7|11795.1|11798.2|11797.3|11791.6|11790.7|892
1600330200000|2020-09-17 08:10:00|11795.6|11795|11798.7|11798.1|11804.3|11803.6|11795.2|11794.5|949
1600330500000|2020-09-17 08:15:00|11799.2|11798.3|11803.1|11802.2|11805.2|11804.6|11799.2|11798.3|810
1600330800000|2020-09-17 08:20:00|11803.2|11802.3|11807.1|11806.2|11807.1|11806.2|11802|11801.3|716
1600331100000|2020-09-17 08:25:00|11807|11806.4|11808|11807.4|11809.6|11809|11803.5|11802.6|758
1600331400000|2020-09-17 08:30:00|11808.1|11807.5|11805.5|11804.6|11812.7|11811.8|11804.6|11803.7|834
1600331700000|2020-09-17 08:35:00|11805.3|11804.7|11805.3|11804.7|11807.1|11806.2|11804.3|11803.7|636
1600332000000|2020-09-17 08:40:00|11805.2|11804.6|11804.3|11803.4|11808.3|11807.4|11803.6|11802.7|699
1600332300000|2020-09-17 08:45:00|11804.2|11803.3|11803|11802.1|11808|11807.2|11801.8|11801|718
1600332600000|2020-09-17 08:50:00|11802.9|11802|11804|11803.4|11807.5|11806.7|11802.3|11801.4|701
1600332900000|2020-09-17 08:55:00|11804.1|11803.2|11804.2|11803|11805.2|11804.5|11802.3|11801.5|517
1600333200000|2020-09-17 09:00:00|11804.1|11803.2|11803.4|11802.5|11808.6|11808|11802.6|11801.8|726
1600333500000|2020-09-17 09:05:00|11802.8|11802.2|11792.7|11792.1|11804.3|11803.6|11790.6|11790|854
1600333800000|2020-09-17 09:10:00|11792.6|11792|11792.6|11792|11795.6|11794.9|11791.1|11790.4|717
1600334100000|2020-09-17 09:15:00|11792.7|11792.1|11787.1|11786.5|11792.9|11792.3|11786.5|11785.8|647
1600334400000|2020-09-17 09:20:00|11787.2|11786.6|11790.2|11789.6|11791.6|11791|11786|11785.1|754
1600334700000|2020-09-17 09:25:00|11790|11789.4|11783.9|11783.3|11790.5|11789.7|11783.8|11783.2|696
1600335000000|2020-09-17 09:30:00|11784|11783.4|11787|11786.4|11787.7|11787|11783.4|11782.8|679
1600335300000|2020-09-17 09:35:00|11787.1|11786.5|11793.1|11792.5|11794.3|11793.5|11786.9|11786.3|712
1600335600000|2020-09-17 09:40:00|11793.5|11792.6|11795|11794.4|11795.1|11794.5|11789.6|11789|568
1600335900000|2020-09-17 09:45:00|11794.9|11794.3|11793.8|11793.2|11795|11794.4|11791.8|11791.2|387
1600336200000|2020-09-17 09:50:00|11793.5|11792.9|11792.3|11791.7|11796|11795.4|11792.2|11791.6|393
1600336500000|2020-09-17 09:55:00|11792.4|11791.8|11799.5|11798.9|11801.6|11801|11792.4|11791.8|454
1600336800000|2020-09-17 10:00:00|11799.6|11799|11797.5|11796.6|11802|11801.4|11796|11795.4|747
1600337100000|2020-09-17 10:05:00|11797.6|11796.7|11796.8|11796.2|11801|11800.3|11795.5|11794.9|555
1600337400000|2020-09-17 10:10:00|11796.9|11796.3|11794.9|11794.3|11797.3|11796.5|11792.2|11791.6|613
1600337700000|2020-09-17 10:15:00|11795|11794.1|11792.5|11791.9|11796.8|11796|11791.8|11791|572
1600338000000|2020-09-17 10:20:00|11792.4|11791.8|11794.1|11793.2|11795.6|11794.7|11791.4|11790.8|503
1600338300000|2020-09-17 10:25:00|11794|11793.1|11793.8|11793.2|11796|11795.4|11792.4|11791.6|540
1600338600000|2020-09-17 10:30:00|11794.1|11793.5|11791.9|11791.3|11796.8|11796.2|11791.8|11791.1|515
1600338900000|2020-09-17 10:35:00|11791.8|11791.2|11794.3|11793.7|11795.6|11794.9|11791.8|11791.2|482
1600339200000|2020-09-17 10:40:00|11794.4|11793.8|11793.2|11792.6|11796.6|11795.9|11793|11792.4|440
1600339500000|2020-09-17 10:45:00|11793.4|11792.5|11794.8|11794.2|11795|11794.3|11788.9|11788.3|578
1600339800000|2020-09-17 10:50:00|11794.9|11794.3|11804|11803.4|11805.2|11804.6|11793.8|11793.2|709
1600340100000|2020-09-17 10:55:00|11803.9|11803.3|11798.9|11798|11804|11803.3|11796.5|11795.9|609
1600340400000|2020-09-17 11:00:00|11799|11798.1|11794.3|11793.4|11802.5|11801.6|11792.8|11791.9|832
1600340700000|2020-09-17 11:05:00|11794|11793.1|11793|11792.1|11798|11797.4|11789.7|11788.8|1263
1600341000000|2020-09-17 11:10:00|11792.6|11791.7|11802.3|11801.4|11802.9|11802.3|11790.5|11789.6|997
1600341300000|2020-09-17 11:15:00|11802.2|11801.3|11800.7|11800.1|11805.1|11804.5|11800.5|11799.9|961
1600341600000|2020-09-17 11:20:00|11800.6|11800|11800|11799.4|11802.1|11801.4|11798.1|11797.5|578
1600341900000|2020-09-17 11:25:00|11800.2|11799.6|11803.8|11803.2|11805.5|11804.9|11800.1|11799.5|702
1600342200000|2020-09-17 11:30:00|11803.7|11803.1|11803.3|11802.7|11805.5|11804.7|11802.8|11802.2|624
1600342500000|2020-09-17 11:35:00|11803.2|11802.6|11801.4|11800.8|11805.4|11804.8|11801.1|11800.3|593
1600342800000|2020-09-17 11:40:00|11801.2|11800.6|11799.4|11798.8|11801.3|11800.7|11798.1|11797.5|691
1600343100000|2020-09-17 11:45:00|11799.1|11798.5|11803.6|11803|11804.5|11803.9|11799|11798.4|638
1600343400000|2020-09-17 11:50:00|11803.7|11803.1|11804.8|11803.9|11805.3|11804.7|11801.6|11800.8|469
1600343700000|2020-09-17 11:55:00|11804.9|11804.3|11805.8|11805.2|11808.3|11807.6|11802.7|11801.8|582
1600344000000|2020-09-17 12:00:00|11805.9|11805.3|11798.2|11797.6|11806.1|11805.5|11796.9|11796.2|675
1600344300000|2020-09-17 12:05:00|11798.1|11797.5|11794.7|11793.8|11799.3|11798.7|11794.1|11793.3|791
1600344600000|2020-09-17 12:10:00|11794.5|11793.9|11797|11796.1|11797.2|11796.5|11791.7|11790.9|691
1600344900000|2020-09-17 12:15:00|11797.1|11796.2|11797|11796.1|11800.4|11799.5|11795.7|11795.1|545
1600345200000|2020-09-17 12:20:00|11797.3|11796.4|11803.1|11802.5|11803.8|11803.1|11795.8|11795.2|654
1600345500000|2020-09-17 12:25:00|11803.2|11802.6|11798.9|11797.2|11805.2|11804.6|11798.2|11797.1|627
1600345800000|2020-09-17 12:30:00|11798.8|11797.3|11799|11798.4|11800.4|11799.6|11794.1|11793.5|866
1600346100000|2020-09-17 12:35:00|11798.9|11798.3|11801.3|11800.7|11803.3|11802.5|11795.9|11795.3|729
1600346400000|2020-09-17 12:40:00|11801.2|11800.6|11805|11804.4|11806.5|11805.9|11801.2|11800.6|554
1600346700000|2020-09-17 12:45:00|11804.8|11804.2|11808.7|11808.1|11810.1|11809.3|11802.5|11801.9|662
1600347000000|2020-09-17 12:50:00|11808.8|11807.9|11806.6|11805.7|11813.1|11812.5|11806|11805.1|722
1600347300000|2020-09-17 12:55:00|11806.7|11805.8|11808.5|11807.9|11808.9|11808.1|11803.2|11802.3|735
1600347600000|2020-09-17 13:00:00|11808.7|11807.8|11806.6|11806|11810.2|11809.5|11805.6|11804.9|888
1600347900000|2020-09-17 13:05:00|11806.5|11805.9|11798.6|11797.7|11806.7|11806|11796.4|11795.7|918
1600348200000|2020-09-17 13:10:00|11798.5|11797.6|11800.1|11799.5|11801.8|11801.1|11797.6|11796.7|715
1600348500000|2020-09-17 13:15:00|11800.2|11799.6|11798.9|11798|11801.8|11801.2|11795|11794.3|649
1600348800000|2020-09-17 13:20:00|11799|11798.1|11799.9|11799|11801.2|11800.6|11796.5|11795.9|556
1600349100000|2020-09-17 13:25:00|11799.8|11799.2|11803.3|11802.7|11807.6|11807|11799.7|11799.1|681
1600349400000|2020-09-17 13:30:00|11803.4|11802.8|11798|11797.4|11803.7|11803.1|11794.2|11793.4|923
1600349700000|2020-09-17 13:35:00|11797.9|11797.1|11801.2|11800.6|11803.9|11803.3|11796.4|11795.7|1006
1600350000000|2020-09-17 13:40:00|11801|11800.4|11798.2|11797.6|11801|11800.4|11796.2|11795.4|903
1600350300000|2020-09-17 13:45:00|11798.3|11797.7|11802.1|11801.5|11807.1|11806.5|11798.3|11797.7|864
1600350600000|2020-09-17 13:50:00|11802.2|11801.6|11811.7|11811.1|11813.8|11813.2|11800.7|11800.1|913
1600350900000|2020-09-17 13:55:00|11811.8|11811.2|11809.3|11808.7|11817.2|11816.6|11806.4|11805.7|1048
1600351200000|2020-09-17 14:00:00|11809.5|11808.9|11806|11805.4|11811.6|11811|11804.7|11804.1|894
1600351500000|2020-09-17 14:05:00|11806.3|11805.3|11809.1|11808.5|11812.9|11812.3|11805.2|11804.6|897
1600351800000|2020-09-17 14:10:00|11809.4|11808.6|11806.2|11805.3|11813.2|11812.5|11804.2|11803.6|908
1600352100000|2020-09-17 14:15:00|11806.3|11805.4|11808.7|11807.8|11810.8|11809.9|11804|11803.4|876
1600352400000|2020-09-17 14:20:00|11808.6|11808|11806.9|11806.3|11814|11813.1|11806.9|11806.3|860
1600352700000|2020-09-17 14:25:00|11807|11806.4|11803|11802.4|11807.7|11806.9|11802|11801.4|890
1600353000000|2020-09-17 14:30:00|11802.9|11802.3|11815.8|11814.9|11816.4|11815.5|11802|11801.4|1512
1600353300000|2020-09-17 14:35:00|11815.9|11815|11816.3|11815.4|11816.4|11815.7|11809.1|11808.3|1107
1600353600000|2020-09-17 14:40:00|11816|11815.1|11814.4|11813.8|11818.2|11817.6|11813|11812.4|1005
1600353900000|2020-09-17 14:45:00|11814.5|11813.9|11813.7|11812.8|11816|11815.1|11810.5|11809.9|958
1600354200000|2020-09-17 14:50:00|11813.9|11813|11809.6|11809|11815.8|11815.2|11808.1|11807.4|1094
1600354500000|2020-09-17 14:55:00|11809.5|11808.9|11808.1|11807.5|11810.5|11809.7|11805.3|11804.5|930
1600354800000|2020-09-17 15:00:00|11808|11807.4|11811|11810.4|11812.7|11812|11807|11806.4|842
1600355100000|2020-09-17 15:05:00|11810.9|11810.3|11814.3|11813.7|11816.1|11815.5|11809.9|11809.3|840
1600355400000|2020-09-17 15:10:00|11814.4|11813.8|11819.4|11818.8|11819.7|11819.1|11814.3|11813.7|717
1600355700000|2020-09-17 15:15:00|11819.6|11819|11821.9|11821.3|11823.7|11823.1|11818.9|11818.2|847
1600356000000|2020-09-17 15:20:00|11821.8|11821.2|11824|11823.4|11824|11823.4|11819|11818.4|665
1600356300000|2020-09-17 15:25:00|11823.9|11823.3|11823|11822.4|11824.2|11823.5|11820.5|11819.8|775
1600356600000|2020-09-17 15:30:00|11823.1|11822.5|11823.2|11822.6|11827.2|11826.6|11821.7|11821|761
1600356900000|2020-09-17 15:35:00|11823.5|11822.5|11824.5|11823.9|11825.2|11824.6|11822.6|11822|692
1600357200000|2020-09-17 15:40:00|11824.4|11823.8|11826.3|11825.4|11827|11826.4|11823.2|11822.6|710
1600357500000|2020-09-17 15:45:00|11826.4|11825.5|11824.9|11824.3|11827.7|11827.1|11824.3|11823.6|599
1600357800000|2020-09-17 15:50:00|11824.8|11824.2|11826.4|11825.5|11828|11827.4|11822|11821.4|559
1600358100000|2020-09-17 15:55:00|11826|11825.4|11823.1|11822.5|11826.2|11825.6|11822.5|11821.8|783
1600358400000|2020-09-17 16:00:00|11823|11822.4|11824.2|11823.6|11826.2|11825.6|11822.4|11821.8|664
1600358700000|2020-09-17 16:05:00|11824.1|11823.5|11824.2|11823.6|11825.6|11825|11824|11823.4|499
1600359000000|2020-09-17 16:10:00|11824|11823.4|11822.3|11821.4|11824.5|11823.9|11821.7|11821.1|530
1600359300000|2020-09-17 16:15:00|11822.4|11821.5|11819.2|11818.6|11823.6|11822.8|11819.2|11818.6|577
1600359600000|2020-09-17 16:20:00|11819.3|11818.7|11820.6|11820|11821.1|11820.5|11819.2|11818.5|577
1600359900000|2020-09-17 16:25:00|11820.7|11820.1|11823.6|11823|11824.4|11823.8|11820.2|11819.6|541
1600360200000|2020-09-17 16:30:00|11823.5|11822.9|11824.6|11823.7|11825.3|11824.7|11822.4|11821.8|640
1600360500000|2020-09-17 16:35:00|11824.5|11823.9|11824.3|11823.7|11826.6|11825.7|11823|11822.4|533
1600360800000|2020-09-17 16:40:00|11824.2|11823.6|11822.5|11821.9|11824.8|11824.1|11820.7|11820.1|549
1600361100000|2020-09-17 16:45:00|11822.6|11822|11822.6|11822|11823.2|11822.6|11821.1|11820.4|488
1600361400000|2020-09-17 16:50:00|11822.5|11821.9|11823.1|11822.5|11824.8|11824.1|11821.3|11820.7|427
1600361700000|2020-09-17 16:55:00|11823.2|11822.6|11822.4|11821.8|11824.7|11824.1|11822.3|11821.6|403
1600362000000|2020-09-17 17:00:00|11822.5|11821.9|11822.7|11822.1|11824.1|11823.3|11821.6|11821|343
1600362300000|2020-09-17 17:05:00|11822.6|11822|11822.7|11822.1|11823.8|11823.1|11822|11821.3|340
1600362600000|2020-09-17 17:10:00|11822.6|11822|11823.6|11823|11824.6|11824|11822.4|11821.8|291
1600362900000|2020-09-17 17:15:00|11823.7|11823.1|11824.7|11824.1|11826.6|11826|11823.5|11822.7|314
1600363200000|2020-09-17 17:20:00|11824.8|11824.2|11824.4|11823.5|11825.4|11824.8|11823.6|11822.9|322
1600363500000|2020-09-17 17:25:00|11824.3|11823.8|11824.5|11823.9|11825.3|11824.6|11823.6|11823|314
1600363800000|2020-09-17 17:30:00|11824.4|11823.8|11824.7|11824.1|11825.2|11824.6|11823.6|11823|247
1600364100000|2020-09-17 17:35:00|11824.6|11824|11824.6|11824|11825.5|11824.9|11824.4|11823.8|210
1600364400000|2020-09-17 17:40:00|11824.7|11824.1|11825.4|11824.8|11826.1|11825.3|11824.5|11823.9|277
1600364700000|2020-09-17 17:45:00|11825.5|11824.9|11831.8|11831.2|11832.2|11831.6|11825.5|11824.9|480
1600365000000|2020-09-17 17:50:00|11831.5|11830.9|11832.2|11831.6|11832.4|11831.8|11830.7|11830.1|483
1600365300000|2020-09-17 17:55:00|11832.1|11831.5|11832.2|11831.6|11834.3|11833.7|11832|11831.4|445
1600365600000|2020-09-17 18:00:00|11832.3|11831.7|11832.8|11832.2|11834.1|11833.5|11831|11830.4|500
1600365900000|2020-09-17 18:05:00|11832.9|11832.3|11836|11835.4|11837.3|11836.7|11832.8|11832.2|338
1600366200000|2020-09-17 18:10:00|11836.2|11835.6|11841.3|11840.4|11842.6|11842|11835.5|11834.9|544
1600366500000|2020-09-17 18:15:00|11841.2|11840.3|11841|11840.4|11844.3|11843.7|11840.4|11839.8|600
1600366800000|2020-09-17 18:20:00|11841.3|11840.7|11844.4|11843.8|11844.7|11844.1|11841.1|11840.5|578
1600367100000|2020-09-17 18:25:00|11844.5|11843.9|11840.1|11839.5|11844.7|11844.1|11839.6|11839|403
1600367400000|2020-09-17 18:30:00|11840|11839.4|11841.6|11841|11842.4|11841.8|11839|11838.4|405
1600367700000|2020-09-17 18:35:00|11841.5|11840.9|11840.9|11840.3|11842.6|11842|11840|11839.4|351
1600368000000|2020-09-17 18:40:00|11840.6|11840|11839.6|11839|11841.2|11840.6|11838.9|11838.3|487
1600368300000|2020-09-17 18:45:00|11839.8|11839.2|11841.3|11840.7|11842|11841.4|11839.1|11838.5|329
1600368600000|2020-09-17 18:50:00|11841.1|11840.5|11841|11840.1|11843.1|11842.4|11840.6|11839.9|388
1600368900000|2020-09-17 18:55:00|11840.8|11840.2|11839.4|11838.5|11841.2|11840.6|11838.1|11837.4|443
1600369200000|2020-09-17 19:00:00|11839.3|11838.7|11837.9|11837.3|11839.4|11838.8|11834.9|11834.2|599
1600369500000|2020-09-17 19:05:00|11837.8|11837.2|11842.9|11842.3|11844.2|11843.4|11837.6|11836.9|568
1600369800000|2020-09-17 19:10:00|11843|11842.4|11843.4|11842.8|11844|11843.1|11841.2|11840.4|542
1600370100000|2020-09-17 19:15:00|11843.6|11843|11844.6|11844|11846|11845.4|11842.5|11841.7|510
1600370400000|2020-09-17 19:20:00|11844.7|11844.1|11845.1|11844.5|11846.1|11845.5|11843.5|11842.9|443
1600370700000|2020-09-17 19:25:00|11845.2|11844.6|11847.1|11846.5|11848.2|11847.5|11845.1|11844.5|400
1600371000000|2020-09-17 19:30:00|11847.3|11846.7|11847.7|11846.8|11849.4|11848.6|11847.1|11846.5|440
1600371300000|2020-09-17 19:35:00|11847.5|11846.9|11848.9|11848|11849.5|11848.8|11847.1|11846.3|443
1600371600000|2020-09-17 19:40:00|11849|11848.1|11848.7|11847.8|11851.8|11851|11848.4|11847.7|465
1600371900000|2020-09-17 19:45:00|11848.5|11847.9|11849.4|11848.8|11850.5|11849.6|11846.9|11846.3|406
1600372200000|2020-09-17 19:50:00|11849.1|11848.5|11847.5|11846.9|11850.3|11849.6|11847.2|11846.6|376
1600372500000|2020-09-17 19:55:00|11847.6|11847|11851|11850.1|11851.2|11850.6|11847.6|11846.9|454
1600372800000|2020-09-17 20:00:00|11850.6|11850|11846.7|11845.8|11851|11850.4|11846.3|11845.4|491
1600373100000|2020-09-17 20:05:00|11846.8|11845.9|11850.7|11849.8|11850.8|11850.1|11845.6|11844.9|249
1600373400000|2020-09-17 20:10:00|11850.8|11849.9|11848.4|11847.5|11850.8|11849.9|11846|11845.2|362
1600373700000|2020-09-17 20:15:00|11848.3|11847.4|11845.6|11845|11848.6|11847.7|11845.2|11844.3|309
1600374000000|2020-09-17 20:20:00|11845.7|11845.1|11847.3|11846.7|11847.7|11847.1|11844.8|11844.2|222
1600374300000|2020-09-17 20:25:00|11847.6|11847|11846.8|11845.9|11847.8|11847.1|11845.5|11844.8|194
1600374600000|2020-09-17 20:30:00|11846.9|11846|11850.9|11850|11851|11850.3|11846.8|11846|413
1600374900000|2020-09-17 20:35:00|11851|11850.1|11851.6|11850.7|11851.9|11851|11849.7|11848.8|247
1600375200000|2020-09-17 20:40:00|11851.7|11850.8|11849.5|11848.6|11853|11852.1|11848.9|11848|337
1600375500000|2020-09-17 20:45:00|11849.4|11848.5|11846.1|11845.2|11851|11850.1|11845.6|11844.5|374
1600375800000|2020-09-17 20:50:00|11845.9|11845|11847.1|11846.2|11848.1|11847.2|11845.5|11844.6|304
1600376100000|2020-09-17 20:55:00|11847.2|11846.3|11849|11847.5|11849.3|11847.9|11847.2|11846|349
1600376400000|2020-09-17 21:00:00|11850.1|11847.4|11849.7|11844.5|11851.4|11847.5|11849|11844.2|61
1600376700000|2020-09-17 21:05:00|11849.6|11843.7|11850.5|11844.5|11851|11845.2|11848.8|11842.8|93
1600377000000|2020-09-17 21:10:00|11850|11844|11849|11843|11851|11845.1|11848.3|11842.3|124
1600377300000|2020-09-17 21:15:00|11848.8|11842.8|11849.4|11843.6|11849.5|11843.7|11848|11842|117
1600377600000|2020-09-17 21:20:00|11848.4|11842.6|11848.6|11843.7|11849.6|11843.7|11848.1|11842.4|98
1600377900000|2020-09-17 21:25:00|11849.3|11843.3|11849.7|11843.7|11850.3|11844.3|11847.2|11842|159
1600378200000|2020-09-17 21:30:00|11849.8|11843.8|11849.9|11843.9|11850.7|11844.7|11846.7|11841.8|228
1600378500000|2020-09-17 21:35:00|11850.1|11844.1|11850.1|11844.1|11850.5|11844.5|11849.4|11843.4|187
1600378800000|2020-09-17 21:40:00|11850.2|11844.2|11849.4|11843.4|11850.7|11844.7|11849|11843|192
1600379100000|2020-09-17 21:45:00|11849.3|11843.3|11849.5|11843.5|11850.2|11844.2|11848.8|11842.8|253
1600379400000|2020-09-17 21:50:00|11849.4|11843.4|11848.1|11842.3|11850.1|11844.1|11847.7|11841.8|261
1600379700000|2020-09-17 21:55:00|11848|11842.1|11848|11842|11848.5|11843.8|11847.4|11841.7|265
1600380000000|2020-09-17 22:00:00|11848.1|11842.1|11849|11847.4|11849.4|11848.3|11846.8|11842.1|889
1600380300000|2020-09-17 22:05:00|11848.9|11847.3|11848.8|11847.7|11850.7|11849.3|11848.5|11847.3|392
1600380600000|2020-09-17 22:10:00|11848.7|11847.8|11852.1|11851|11852.6|11851.4|11848.7|11847.5|438
1600380900000|2020-09-17 22:15:00|11852.2|11851.2|11853|11852.1|11853.4|11852.8|11851.8|11850.9|324
1600381200000|2020-09-17 22:20:00|11852.9|11852|11852.9|11852|11853.3|11852.4|11852.2|11851|199
1600381500000|2020-09-17 22:25:00|11853|11852.1|11852|11851.1|11853.4|11852.5|11851.7|11850.8|224
1600381800000|2020-09-17 22:30:00|11852.2|11851.4|11852.3|11851.4|11853.1|11852.2|11852|11851|189
1600382100000|2020-09-17 22:35:00|11852.4|11851.5|11852.4|11851.5|11853.1|11852.2|11851.8|11850.9|217
1600382400000|2020-09-17 22:40:00|11852.5|11851.6|11854.7|11853.8|11854.9|11854|11852.4|11851.5|284
1600382700000|2020-09-17 22:45:00|11854.8|11853.7|11854.5|11853.6|11854.9|11854|11853.8|11852.9|193
1600383000000|2020-09-17 22:50:00|11854.4|11853.5|11854.6|11853.7|11855.1|11854.1|11854.2|11853.3|184
1600383300000|2020-09-17 22:55:00|11854.5|11853.6|11852.9|11852|11855|11854.1|11852.9|11852|202
1600383600000|2020-09-17 23:00:00|11853|11852.1|11853.5|11852.6|11853.7|11852.8|11852.7|11851.9|176
1600383900000|2020-09-17 23:05:00|11853.4|11852.5|11853.5|11852.6|11853.5|11852.7|11851.8|11850.9|194
1600384200000|2020-09-17 23:10:00|11853.4|11852.5|11854.1|11853.2|11854.7|11853.8|11853.4|11852.5|97
1600384500000|2020-09-17 23:15:00|11854|11853.1|11854.1|11853.2|11854.4|11853.6|11853|11852.1|167
1600384800000|2020-09-17 23:20:00|11854.2|11853.3|11854.1|11853.2|11855.2|11854.4|11853.8|11853|163
1600385100000|2020-09-17 23:25:00|11854.2|11853.3|11855|11854.1|11855|11854.3|11853.8|11852.9|154
1600385400000|2020-09-17 23:30:00|11854.9|11854|11856.5|11855.6|11856.7|11855.8|11854.6|11853.8|144
1600385700000|2020-09-17 23:35:00|11856.4|11855.5|11854.4|11853.5|11856.8|11855.9|11853.8|11852.9|242
1600386000000|2020-09-17 23:40:00|11854.5|11853.6|11851.4|11850.5|11854.5|11853.6|11851.2|11850.4|203
1600386300000|2020-09-17 23:45:00|11851.3|11850.4|11850.5|11849.6|11851.9|11851.1|11850|11849.3|220
1600386600000|2020-09-17 23:50:00|11850.4|11849.5|11852.8|11851.9|11853.4|11852.6|11850.1|11849.3|191
1600386900000|2020-09-17 23:55:00|11852.9|11852|11847.4|11846.5|11853|11852.2|11846.8|11845.9|265
1600387200000|2020-09-18 00:00:00|11847.5|11846.6|11851.3|11850.4|11852.9|11852|11847.3|11846.5|461
1600387500000|2020-09-18 00:05:00|11851.4|11850.5|11858.9|11858|11860.1|11859.4|11850.3|11849.5|535
1600387800000|2020-09-18 00:10:00|11859.2|11858.3|11860.7|11859.8|11862.4|11861.5|11858.4|11857.5|732
1600388100000|2020-09-18 00:15:00|11860.6|11859.7|11857.2|11856.3|11860.7|11859.8|11856.6|11855.7|450
1600388400000|2020-09-18 00:20:00|11857|11856.1|11856.2|11855.3|11857.7|11856.8|11855|11854.1|440
1600388700000|2020-09-18 00:25:00|11856.3|11855.4|11853.5|11852.6|11856.9|11856|11852.6|11851.8|477
1600389000000|2020-09-18 00:30:00|11853.7|11852.8|11855.9|11855.3|11856.6|11855.8|11853.5|11852.8|320
1600389300000|2020-09-18 00:35:00|11855.8|11855.2|11855.2|11854.6|11856.8|11856|11854.6|11853.8|390
1600389600000|2020-09-18 00:40:00|11855.3|11854.4|11852.7|11851.8|11855.4|11854.5|11851.2|11850.3|502
1600389900000|2020-09-18 00:45:00|11852.6|11852|11850.9|11850.3|11853.5|11852.9|11850.5|11849.7|485
1600390200000|2020-09-18 00:50:00|11851|11850.4|11852.3|11851.4|11852.7|11851.9|11849.1|11848.5|509
1600390500000|2020-09-18 00:55:00|11852.2|11851.3|11854.3|11853.7|11855.1|11854.2|11852.2|11851.3|515
1600390800000|2020-09-18 01:00:00|11854.2|11853.6|11859.2|11858.3|11862.1|11861.2|11854|11853.4|648
1600391100000|2020-09-18 01:05:00|11859.1|11858.2|11855.6|11854.7|11860|11859.4|11855.3|11854.5|543
1600391400000|2020-09-18 01:10:00|11855.7|11854.8|11856.5|11855.6|11857.5|11856.6|11855.2|11854.4|560
1600391700000|2020-09-18 01:15:00|11856.6|11855.7|11854.5|11853.6|11856.9|11856|11851|11850.1|541
1600392000000|2020-09-18 01:20:00|11854.6|11853.7|11853.6|11852.7|11855.3|11854.6|11853.1|11852.2|458
1600392300000|2020-09-18 01:25:00|11853.5|11852.6|11852.1|11851.5|11853.7|11852.9|11851.6|11850.9|366
1600392600000|2020-09-18 01:30:00|11852.2|11851.6|11848.3|11847.7|11853.4|11852.5|11845.9|11845.3|747
1600392900000|2020-09-18 01:35:00|11848.2|11847.6|11852.6|11851.7|11853|11852.2|11847.3|11846.5|537
1600393200000|2020-09-18 01:40:00|11852.4|11851.5|11854.4|11853.8|11855.6|11854.9|11851.5|11850.8|469
1600393500000|2020-09-18 01:45:00|11854.3|11853.7|11852.4|11851.5|11854.8|11854.2|11851.2|11850.4|465
1600393800000|2020-09-18 01:50:00|11852.5|11851.6|11853.8|11853.2|11854.2|11853.6|11852.2|11851.3|425
1600394100000|2020-09-18 01:55:00|11853.9|11853|11849.5|11848.6|11854.1|11853.5|11848.3|11847.7|374
1600394400000|2020-09-18 02:00:00|11849.4|11848.5|11847.6|11846.7|11850.3|11849.4|11846.8|11845.9|502
1600394700000|2020-09-18 02:05:00|11847.5|11846.6|11846.8|11846.2|11849.3|11848.7|11846.8|11846|363
1600395000000|2020-09-18 02:10:00|11846.7|11846.1|11846.3|11845.4|11847.9|11847.2|11845.1|11844.2|448
1600395300000|2020-09-18 02:15:00|11846.4|11845.5|11844.9|11844|11846.6|11845.8|11843.9|11843.1|420
1600395600000|2020-09-18 02:20:00|11845|11844.1|11843.9|11843.3|11845.9|11845.1|11843.7|11843.1|407
1600395900000|2020-09-18 02:25:00|11844|11843.4|11846.7|11846.1|11847|11846.3|11844|11843.3|388
1600396200000|2020-09-18 02:30:00|11846.8|11846.2|11850|11849.1|11850.2|11849.6|11846.3|11845.6|356
1600396500000|2020-09-18 02:35:00|11850.1|11849.2|11846.8|11846.2|11850.2|11849.6|11846.8|11846.1|311
1600396800000|2020-09-18 02:40:00|11846.9|11846.3|11846.8|11846.2|11847.4|11846.6|11845.2|11844.5|363
1600397100000|2020-09-18 02:45:00|11846.7|11846.1|11844.9|11844.3|11846.8|11846.2|11844.8|11844|307
1600397400000|2020-09-18 02:50:00|11844.8|11844.2|11845|11844.4|11845.5|11844.9|11843.5|11842.9|230
1600397700000|2020-09-18 02:55:00|11844.9|11844.3|11846.4|11845.8|11847.7|11847.1|11844.8|11844.2|326
1600398000000|2020-09-18 03:00:00|11846.5|11845.9|11847.4|11846.8|11849|11848.3|11845.8|11845|283
1600398300000|2020-09-18 03:05:00|11847.5|11846.9|11850.6|11850|11850.6|11850|11847.3|11846.5|337
1600398600000|2020-09-18 03:10:00|11850.7|11850.1|11850.7|11850.1|11851.4|11850.8|11849.8|11849.1|293
1600398900000|2020-09-18 03:15:00|11850.8|11850.2|11850.2|11849.6|11851.6|11850.8|11849.3|11848.5|383
1600399200000|2020-09-18 03:20:00|11850.3|11849.7|11851.5|11850.6|11852.1|11851.4|11850.2|11849.6|227
1600399500000|2020-09-18 03:25:00|11851.4|11850.8|11851.2|11850.6|11851.4|11850.8|11850.1|11849.5|156
1600399800000|2020-09-18 03:30:00|11851.3|11850.7|11851|11850.1|11852.4|11851.8|11850.4|11849.8|293
1600400100000|2020-09-18 03:35:00|11851.1|11850.2|11852|11851.1|11852.9|11852.1|11850.9|11850.1|345
1600400400000|2020-09-18 03:40:00|11851.9|11851|11851.7|11851.1|11852.3|11851.6|11851.1|11850.2|182
1600400700000|2020-09-18 03:45:00|11851.9|11851|11851.4|11850.5|11852|11851.2|11851|11850.4|180
1600401000000|2020-09-18 03:50:00|11851.3|11850.7|11852.3|11851.4|11852.4|11851.7|11851.3|11850.6|195
1600401300000|2020-09-18 03:55:00|11852|11851.3|11850.8|11850.2|11852.8|11852.2|11850.6|11850|199
1600401600000|2020-09-18 04:00:00|11850.9|11850.3|11850.6|11850|11851.1|11850.5|11849.9|11849.3|242
1600401900000|2020-09-18 04:05:00|11850.7|11850.1|11847.9|11847.3|11850.9|11850.3|11847.8|11847.2|279
1600402200000|2020-09-18 04:10:00|11848|11847.4|11847.8|11847.2|11849|11848.3|11846.9|11846.2|228
1600402500000|2020-09-18 04:15:00|11847.9|11847.3|11847.9|11847.3|11848.9|11848.2|11847.1|11846.4|203
1600402800000|2020-09-18 04:20:00|11848|11847.4|11848.9|11848.3|11849.5|11848.8|11847.6|11846.8|385
1600403100000|2020-09-18 04:25:00|11848.8|11848.2|11849.1|11848.2|11849.9|11849.3|11848.3|11847.7|251
1600403400000|2020-09-18 04:30:00|11849|11848.1|11851.9|11851.3|11852.5|11851.7|11849|11848.1|331
1600403700000|2020-09-18 04:35:00|11852|11851.4|11850.9|11850.3|11852.4|11851.5|11850.8|11850.1|253
1600404000000|2020-09-18 04:40:00|11851|11850.4|11849.9|11849.3|11851.5|11850.8|11849.3|11848.6|215
1600404300000|2020-09-18 04:45:00|11849.8|11849.2|11850|11849.1|11850.6|11849.8|11848.3|11847.6|265
1600404600000|2020-09-18 04:50:00|11850.1|11849.2|11851.4|11850.8|11851.5|11850.8|11849.1|11848.5|230
1600404900000|2020-09-18 04:55:00|11851.3|11850.7|11849.2|11848.3|11851.4|11850.8|11847.7|11846.9|251
1600405200000|2020-09-18 05:00:00|11849.3|11848.4|11849|11848.1|11850.1|11849.3|11848.3|11847.5|296
1600405500000|2020-09-18 05:05:00|11849.2|11848.3|11850|11849.1|11850.1|11849.4|11848.9|11848|124
1600405800000|2020-09-18 05:10:00|11849.9|11849.3|11848.9|11848|11850.5|11849.8|11848.7|11848|160
1600406100000|2020-09-18 05:15:00|11849|11848.1|11849.5|11848.6|11850.1|11849.3|11846.7|11846|283
1600406400000|2020-09-18 05:20:00|11849.6|11849|11850.5|11849.9|11850.8|11850.2|11848.8|11848.2|312
1600406700000|2020-09-18 05:25:00|11850.4|11849.8|11853.4|11852.8|11853.7|11853.1|11850.4|11849.8|244
1600407000000|2020-09-18 05:30:00|11853.1|11852.5|11853.2|11852.3|11855.1|11854.5|11851.8|11851.2|339
1600407300000|2020-09-18 05:35:00|11853.1|11852.5|11851.7|11851.1|11853.5|11852.9|11851.2|11850.6|273
1600407600000|2020-09-18 05:40:00|11851.6|11851|11852.4|11851.5|11853.3|11852.5|11849.8|11849.2|301
1600407900000|2020-09-18 05:45:00|11852.5|11851.6|11852.3|11851.7|11854|11853.4|11852.2|11851.5|282
1600408200000|2020-09-18 05:50:00|11852.6|11852|11852.5|11851.6|11853.5|11852.8|11849.9|11849.3|309
1600408500000|2020-09-18 05:55:00|11852.6|11851.7|11855.9|11855|11856|11855.2|11852.3|11851.6|398
1600408800000|2020-09-18 06:00:00|11855.8|11854.9|11852.3|11851.7|11857.3|11856.4|11851.7|11851|638
1600409100000|2020-09-18 06:05:00|11852.5|11851.9|11855|11854.4|11855|11854.4|11852.5|11851.9|322
1600409400000|2020-09-18 06:10:00|11854.9|11854.3|11855.4|11854.8|11856.9|11856.3|11854.9|11854.3|371
1600409700000|2020-09-18 06:15:00|11855.1|11854.5|11851.5|11850.9|11855.5|11854.9|11850.5|11849.8|503
1600410000000|2020-09-18 06:20:00|11851.6|11851|11850|11849.4|11853.4|11852.8|11847.8|11847.1|481
1600410300000|2020-09-18 06:25:00|11849.9|11849.3|11852.1|11851.2|11855.1|11854.5|11849.5|11848.8|463
1600410600000|2020-09-18 06:30:00|11852|11851.1|11855.3|11854.7|11856|11855.2|11850.6|11850|479
1600410900000|2020-09-18 06:35:00|11855.2|11854.6|11856.8|11856.2|11859.1|11858.5|11854.8|11854.2|509
1600411200000|2020-09-18 06:40:00|11856.9|11856.3|11860.5|11859.9|11863.1|11862.3|11856.9|11856.3|672
1600411500000|2020-09-18 06:45:00|11860.6|11859.6|11861.4|11860.5|11861.5|11860.8|11857.1|11856.2|505
1600411800000|2020-09-18 06:50:00|11861.2|11860.6|11862.5|11861.9|11862.7|11862.1|11859.4|11858.6|541
1600412100000|2020-09-18 06:55:00|11862.6|11862|11865.6|11865|11866.9|11866.1|11862.3|11861.6|574
1600412400000|2020-09-18 07:00:00|11865.7|11865.1|11863.6|11863|11867.2|11866.6|11862.1|11861.3|809
1600412700000|2020-09-18 07:05:00|11863.7|11862.8|11865.1|11864.5|11869.4|11868.8|11863.5|11862.8|728
1600413000000|2020-09-18 07:10:00|11865.2|11864.6|11860.4|11859.8|11865.5|11864.9|11859.9|11859.3|527
1600413300000|2020-09-18 07:15:00|11860.5|11859.9|11863.5|11862.9|11863.7|11863|11857|11856.2|664
1600413600000|2020-09-18 07:20:00|11863.6|11862.7|11856.9|11856.3|11864.2|11863.4|11855.9|11855.3|778
1600413900000|2020-09-18 07:25:00|11856.6|11856|11858.4|11857.5|11859.2|11858.6|11856|11855.4|568
1600414200000|2020-09-18 07:30:00|11858.3|11857.4|11854.3|11853.7|11859.1|11858.5|11853.7|11852.8|579
1600414500000|2020-09-18 07:35:00|11854.4|11853.5|11854.2|11853.3|11857.6|11857|11852.5|11851.8|592
1600414800000|2020-09-18 07:40:00|11854.1|11853.2|11855|11854.4|11857.2|11856.6|11853|11852.2|545
1600415100000|2020-09-18 07:45:00|11855.1|11854.2|11854.6|11854|11855.2|11854.5|11852.4|11851.7|533
1600415400000|2020-09-18 07:50:00|11854.5|11853.9|11852.4|11851.8|11854.9|11854.3|11851.9|11851.3|499
1600415700000|2020-09-18 07:55:00|11852.3|11851.7|11849.1|11848.5|11853.1|11852.4|11848.3|11847.5|702
1600416000000|2020-09-18 08:00:00|11849|11848.4|11842.8|11842.2|11849.1|11848.5|11840.5|11839.9|649
1600416300000|2020-09-18 08:05:00|11842.9|11842.3|11846.1|11845.5|11846.5|11845.8|11841.8|11841.2|444
1600416600000|2020-09-18 08:10:00|11846|11845.4|11847.1|11846.2|11848|11847.3|11845.4|11844.7|457
1600416900000|2020-09-18 08:15:00|11846.7|11846.1|11852.3|11851.4|11852.3|11851.6|11846.7|11845.9|636
1600417200000|2020-09-18 08:20:00|11852.2|11851.3|11850.1|11849.2|11852.2|11851.5|11847.3|11846.6|484
1600417500000|2020-09-18 08:25:00|11850.2|11849.3|11855.7|11855.1|11856.3|11855.5|11849.5|11848.9|457
1600417800000|2020-09-18 08:30:00|11855.8|11855.2|11853.7|11853.1|11856.4|11855.8|11852.9|11852.3|568
1600418100000|2020-09-18 08:35:00|11853.8|11853.2|11854.1|11853.2|11855|11854.4|11852.7|11852.1|444
1600418400000|2020-09-18 08:40:00|11854.2|11853.3|11854.7|11854.1|11855.4|11854.8|11853.7|11852.9|380
1600418700000|2020-09-18 08:45:00|11854.6|11854|11857.8|11857.2|11858.5|11857.7|11854.3|11853.7|352
1600419000000|2020-09-18 08:50:00|11857.7|11857.1|11860.2|11859.6|11860.3|11859.7|11856|11855.3|549
1600419300000|2020-09-18 08:55:00|11860.1|11859.5|11859.6|11859|11861.9|11861.3|11859.5|11858.9|446
1600419600000|2020-09-18 09:00:00|11859.4|11858.8|11857.7|11857.1|11864.2|11863.5|11856.9|11856.1|592
1600419900000|2020-09-18 09:05:00|11857.5|11856.9|11857.8|11857.2|11860.1|11859.5|11854.8|11854.2|523
1600420200000|2020-09-18 09:10:00|11857.7|11857.1|11858.3|11857.4|11860.3|11859.6|11857.7|11856.9|271
1600420500000|2020-09-18 09:15:00|11858.2|11857.6|11863.2|11862.6|11864.3|11863.7|11858|11857.3|355
1600420800000|2020-09-18 09:20:00|11863|11862.4|11862.8|11861.9|11863.5|11862.8|11860.7|11860.1|451
1600421100000|2020-09-18 09:25:00|11862.9|11862|11862.3|11861.7|11863.6|11863|11862.1|11861.5|314
1600421400000|2020-09-18 09:30:00|11862.1|11861.5|11859.2|11858.6|11864.1|11863.5|11858.4|11857.8|444
1600421700000|2020-09-18 09:35:00|11859.1|11858.5|11859.7|11859.1|11860.9|11860.3|11856.6|11856|554
1600422000000|2020-09-18 09:40:00|11859.6|11859|11858.8|11857.9|11860.3|11859.6|11857.1|11856.5|484
1600422300000|2020-09-18 09:45:00|11858.6|11858|11858.8|11858.2|11859.3|11858.6|11855.3|11854.7|583
1600422600000|2020-09-18 09:50:00|11858.9|11858.3|11858.8|11858.2|11860.8|11860.2|11855.3|11854.7|610
1600422900000|2020-09-18 09:55:00|11858.7|11858.1|11854.5|11853.6|11859.7|11859.1|11852|11851.1|650
1600423200000|2020-09-18 10:00:00|11854.4|11853.5|11852.5|11851.9|11854.4|11853.7|11847.8|11847.2|705
1600423500000|2020-09-18 10:05:00|11852.6|11852|11847|11846.4|11853|11852.3|11846.3|11845.7|543
1600423800000|2020-09-18 10:10:00|11846.9|11846.3|11845.5|11844.9|11847.5|11846.9|11843.5|11842.8|452
1600424100000|2020-09-18 10:15:00|11845.4|11844.8|11844.9|11844.3|11846.5|11845.7|11841.6|11841|598
1600424400000|2020-09-18 10:20:00|11844.8|11844.2|11846.4|11845.5|11847.7|11847.1|11843.8|11843.2|571
1600424700000|2020-09-18 10:25:00|11846.5|11845.6|11844.3|11843.7|11846.5|11845.9|11842.8|11842.1|464
1600425000000|2020-09-18 10:30:00|11844.4|11843.8|11847.6|11847|11847.6|11847|11841.4|11840.8|480
1600425300000|2020-09-18 10:35:00|11847.5|11846.9|11841.6|11841|11849.3|11848.7|11841.2|11840.5|439
1600425600000|2020-09-18 10:40:00|11841.7|11841.1|11842.8|11842.2|11843|11842.2|11838.4|11837.8|529
1600425900000|2020-09-18 10:45:00|11842.7|11842.1|11842.9|11842.3|11843|11842.3|11839.7|11839.1|504
1600426200000|2020-09-18 10:50:00|11842.8|11842.2|11839.1|11838.5|11842.9|11842.3|11839.1|11838.4|426
1600426500000|2020-09-18 10:55:00|11839.2|11838.6|11841.6|11841|11841.8|11841.1|11837.3|11836.4|521
1600426800000|2020-09-18 11:00:00|11841.3|11840.7|11842|11841.4|11842|11841.4|11838.3|11837.4|621
1600427100000|2020-09-18 11:05:00|11842.2|11841.6|11843.4|11842.8|11845.3|11844.7|11841.5|11840.9|487
1600427400000|2020-09-18 11:10:00|11843.3|11842.7|11838.5|11837.9|11843.5|11842.7|11838.2|11837.5|416
1600427700000|2020-09-18 11:15:00|11838.6|11837.7|11840.4|11839.8|11841.4|11840.8|11837.4|11836.8|394
1600428000000|2020-09-18 11:20:00|11840.3|11839.7|11843.1|11842.5|11844.4|11843.8|11839.4|11838.8|494
1600428300000|2020-09-18 11:25:00|11843|11842.4|11842.1|11841.5|11844|11843.1|11841.2|11840.4|400
1600428600000|2020-09-18 11:30:00|11842.2|11841.6|11840.9|11840.3|11843.1|11842.4|11840.3|11839.7|400
1600428900000|2020-09-18 11:35:00|11840.8|11840.2|11840|11839.1|11840.9|11840.3|11837.7|11837.1|398
1600429200000|2020-09-18 11:40:00|11839.9|11839|11839|11838.4|11841.7|11841.1|11838.4|11837.8|500
1600429500000|2020-09-18 11:45:00|11838.9|11838.3|11837.1|11836.5|11840.1|11839.5|11837.1|11836.5|479
1600429800000|2020-09-18 11:50:00|11837.2|11836.6|11833.2|11832.6|11837.2|11836.6|11830.9|11830.3|637
1600430100000|2020-09-18 11:55:00|11833.1|11832.5|11842.3|11841.7|11844.2|11843.6|11832.4|11831.8|674
1600430400000|2020-09-18 12:00:00|11842.4|11841.8|11842.6|11842|11843.4|11842.8|11839.5|11838.8|556
1600430700000|2020-09-18 12:05:00|11842.5|11841.9|11838.1|11837.5|11843.9|11843.3|11837.1|11836.4|548
1600431000000|2020-09-18 12:10:00|11838|11837.4|11833.8|11833.2|11838.8|11838.2|11831.6|11831|667
1600431300000|2020-09-18 12:15:00|11833.7|11833.1|11833.2|11832.6|11836.2|11835.6|11830.8|11830.1|704
1600431600000|2020-09-18 12:20:00|11833.3|11832.4|11834.8|11833.9|11836.9|11836|11832.8|11831.9|586
1600431900000|2020-09-18 12:25:00|11834.7|11834.2|11839|11838.1|11839.1|11838.5|11834.3|11833.6|413
1600432200000|2020-09-18 12:30:00|11838.7|11837.8|11839.4|11838.5|11840.2|11839.6|11835.8|11835.2|491
1600432500000|2020-09-18 12:35:00|11839.5|11838.9|11845.2|11844.6|11846.3|11845.7|11838.8|11838.1|572
1600432800000|2020-09-18 12:40:00|11845.3|11844.7|11843.3|11842.4|11846.1|11845.2|11839|11838.3|540
1600433100000|2020-09-18 12:45:00|11843.2|11842.3|11840.9|11840.3|11843.7|11843.1|11839.9|11839.1|423
1600433400000|2020-09-18 12:50:00|11840.6|11840|11840.6|11839.7|11841.7|11841.1|11838.9|11838.3|462
1600433700000|2020-09-18 12:55:00|11840.5|11839.6|11844.6|11844|11844.7|11844.1|11839.5|11838.8|636
1600434000000|2020-09-18 13:00:00|11844.7|11844.1|11847.4|11846.8|11847.7|11847|11842.4|11841.8|646
1600434300000|2020-09-18 13:05:00|11847.5|11846.6|11846.4|11845.8|11852|11851.4|11844|11843.2|598
1600434600000|2020-09-18 13:10:00|11846.5|11845.9|11842.8|11842.2|11847.2|11846.5|11842.5|11841.8|497
1600434900000|2020-09-18 13:15:00|11842.7|11842.1|11846.9|11846.3|11847.9|11847.3|11842.6|11842|476
1600435200000|2020-09-18 13:20:00|11846.7|11846.1|11845.1|11844.2|11848.4|11847.8|11843.1|11842.5|533
1600435500000|2020-09-18 13:25:00|11845.2|11844.3|11844.9|11844|11847.6|11846.8|11842.8|11842.2|635
1600435800000|2020-09-18 13:30:00|11845.1|11844.5|11841.6|11841|11845.6|11845|11840.9|11840.3|707
1600436100000|2020-09-18 13:35:00|11841.5|11840.9|11837.5|11836.9|11843.1|11842.4|11832|11831.4|863
1600436400000|2020-09-18 13:40:00|11837.4|11836.8|11838.4|11837.8|11840.1|11839.4|11835.1|11834.3|738
1600436700000|2020-09-18 13:45:00|11838.5|11837.9|11835.7|11835.1|11839.5|11838.7|11835.4|11834.7|653
1600437000000|2020-09-18 13:50:00|11835.8|11835.2|11834.7|11834.1|11836.5|11835.9|11831.8|11831.2|779
1600437300000|2020-09-18 13:55:00|11834.8|11834.2|11832.6|11831.7|11835.5|11834.6|11832.4|11831.3|625
1600437600000|2020-09-18 14:00:00|11832.7|11831.8|11832.6|11831.7|11838.6|11837.8|11826.6|11825.7|943
1600437900000|2020-09-18 14:05:00|11832.7|11831.8|11833.6|11833|11837|11836.4|11830.1|11829.3|725
1600438200000|2020-09-18 14:10:00|11833.5|11832.9|11836.7|11836.1|11836.9|11836.2|11832.8|11831.9|647
1600438500000|2020-09-18 14:15:00|11836.5|11835.9|11844|11843.4|11844.7|11844.1|11836.1|11835.3|866
1600438800000|2020-09-18 14:20:00|11844.1|11843.5|11844.6|11844|11847.3|11846.5|11843.5|11842.8|691
1600439100000|2020-09-18 14:25:00|11844.5|11843.9|11850|11849.4|11851.9|11851|11843|11842.4|656
1600439400000|2020-09-18 14:30:00|11850.1|11849.5|11849.6|11848.7|11851.2|11850.5|11847.9|11847.2|815
1600439700000|2020-09-18 14:35:00|11849.4|11848.8|11854.1|11853.5|11854.2|11853.6|11848.5|11847.9|739
1600440000000|2020-09-18 14:40:00|11854|11853.4|11859|11858.4|11859.7|11859.1|11854|11853.4|767
1600440300000|2020-09-18 14:45:00|11859.4|11858.8|11859.7|11858.8|11862.5|11861.9|11855.3|11854.7|860
1600440600000|2020-09-18 14:50:00|11859.5|11858.9|11860.1|11859.5|11861.1|11860.4|11857.4|11856.7|907
1600440900000|2020-09-18 14:55:00|11860.2|11859.6|11860.4|11859.8|11870.7|11870.1|11857.4|11856.6|1268
1600441200000|2020-09-18 15:00:00|11860.8|11859.9|11855.4|11854.8|11861.6|11860.9|11855.4|11854.8|1079
1600441500000|2020-09-18 15:05:00|11855.7|11855.1|11861.5|11860.9|11862.1|11861.4|11855.7|11855.1|667
1600441800000|2020-09-18 15:10:00|11861.6|11860.7|11863.8|11862.9|11865|11864.3|11860.1|11859.3|755
1600442100000|2020-09-18 15:15:00|11863.9|11863|11860.5|11859.9|11866.8|11866|11860.5|11859.9|740
1600442400000|2020-09-18 15:20:00|11860.6|11860|11864.5|11863.9|11865.2|11864.3|11859.1|11858.5|624
1600442700000|2020-09-18 15:25:00|11864.6|11863.7|11864.9|11864.3|11866.7|11866|11863.2|11862.4|625
1600443000000|2020-09-18 15:30:00|11864.7|11864.1|11861.5|11860.9|11865.4|11864.7|11861.3|11860.7|555
1600443300000|2020-09-18 15:35:00|11861.4|11860.8|11857.2|11856.6|11862|11861.2|11856.3|11855.5|823
1600443600000|2020-09-18 15:40:00|11857.1|11856.5|11856.3|11855.7|11858.2|11857.6|11855.5|11854.9|454
1600443900000|2020-09-18 15:45:00|11856.4|11855.8|11859.4|11858.8|11860.6|11859.9|11856.4|11855.8|600
1600444200000|2020-09-18 15:50:00|11859.6|11859|11858.8|11858.2|11861.5|11860.7|11857.9|11857.3|529
1600444500000|2020-09-18 15:55:00|11858.9|11858.3|11856.4|11855.8|11860.1|11859.5|11856.3|11855.7|412
1600444800000|2020-09-18 16:00:00|11856.3|11855.7|11857.1|11856.5|11859|11858.4|11856.1|11855.5|351
1600445100000|2020-09-18 16:05:00|11857.2|11856.6|11858.5|11857.9|11859.8|11859.2|11856.9|11856.3|380
1600445400000|2020-09-18 16:10:00|11858.6|11858|11855|11854.4|11859.8|11859.2|11853.6|11853|460
1600445700000|2020-09-18 16:15:00|11855.1|11854.5|11852.6|11851.7|11855.6|11855|11851.4|11850.8|394
1600446000000|2020-09-18 16:20:00|11852.7|11851.8|11854|11853.4|11854.6|11854|11851.2|11850.6|420
1600446300000|2020-09-18 16:25:00|11853.8|11853.2|11858.3|11857.4|11858.3|11857.7|11853.5|11852.9|458
1600446600000|2020-09-18 16:30:00|11858.2|11857.7|11860.1|11859.2|11860.7|11860.1|11857.8|11857.2|600
1600446900000|2020-09-18 16:35:00|11860|11859.1|11862.6|11862|11863.6|11862.7|11860|11859.1|519
1600447200000|2020-09-18 16:40:00|11862.2|11861.6|11862.3|11861.7|11863.2|11862.6|11860.2|11859.6|412
1600447500000|2020-09-18 16:45:00|11862.2|11861.6|11863|11862.4|11864.7|11864.1|11862.1|11861.3|398
1600447800000|2020-09-18 16:50:00|11863.1|11862.5|11863.6|11863|11864.8|11864.2|11860.5|11859.7|521
1600448100000|2020-09-18 16:55:00|11863.9|11863.3|11866|11865.4|11866.1|11865.4|11861.8|11861.2|447
1600448400000|2020-09-18 17:00:00|11866.4|11865.8|11863.9|11863.3|11867.2|11866.6|11863.2|11862.6|523
1600448700000|2020-09-18 17:05:00|11864|11863.1|11863.5|11862.6|11865|11864.1|11863.3|11862.6|397
1600449000000|2020-09-18 17:10:00|11863.6|11862.7|11866.6|11865.7|11867.9|11867.3|11862.8|11862.2|410
1600449300000|2020-09-18 17:15:00|11866.5|11865.6|11863.4|11862.8|11866.6|11865.7|11863.2|11862.4|521
1600449600000|2020-09-18 17:20:00|11863.5|11862.9|11861.2|11860.3|11864.1|11863.4|11861|11860.2|337
1600449900000|2020-09-18 17:25:00|11861.1|11860.2|11854|11853.1|11862|11861.4|11853|11852.3|710
1600450200000|2020-09-18 17:30:00|11854.1|11853.2|11857.7|11856.8|11857.8|11856.9|11851.3|11850.6|740
1600450500000|2020-09-18 17:35:00|11857.6|11856.7|11857.4|11856.5|11858.9|11858|11852.7|11852.1|674
1600450800000|2020-09-18 17:40:00|11857.3|11856.4|11855.1|11854.5|11857.6|11856.7|11853.9|11853.2|671
1600451100000|2020-09-18 17:45:00|11855|11854.4|11858.8|11858.2|11859.5|11858.7|11854|11853.3|569
1600451400000|2020-09-18 17:50:00|11858.9|11858.3|11859.7|11859.1|11860|11859.4|11857.1|11856.5|388
1600451700000|2020-09-18 17:55:00|11859.6|11859|11857.8|11857.2|11861.2|11860.3|11857.4|11856.8|460
1600452000000|2020-09-18 18:00:00|11857.9|11857.3|11856.6|11856|11858.3|11857.7|11854.4|11853.7|509
1600452300000|2020-09-18 18:05:00|11856.5|11855.9|11856.1|11855.5|11857.8|11857.2|11856.1|11855.3|429
1600452600000|2020-09-18 18:10:00|11856.2|11855.6|11857.7|11856.8|11857.7|11856.9|11854.5|11853.9|335
1600452900000|2020-09-18 18:15:00|11857.6|11856.7|11856.1|11855.5|11857.9|11857.1|11854.4|11853.7|391
1600453200000|2020-09-18 18:20:00|11856.2|11855.6|11859.1|11858.5|11859.8|11859.2|11855.6|11855|352
1600453500000|2020-09-18 18:25:00|11859.5|11858.9|11859|11858.4|11860.6|11860|11857.6|11857|299
1600453800000|2020-09-18 18:30:00|11859.1|11858.5|11858.9|11858.3|11860.2|11859.5|11858.5|11857.8|251
1600454100000|2020-09-18 18:35:00|11859|11858.4|11858.3|11857.7|11860.8|11860.2|11858.3|11857.6|315
1600454400000|2020-09-18 18:40:00|11858.4|11857.8|11857.3|11856.7|11859.6|11858.8|11857.2|11856.5|307
1600454700000|2020-09-18 18:45:00|11857.4|11856.8|11855.4|11854.8|11857.8|11857.2|11853.7|11853.1|493
1600455000000|2020-09-18 18:50:00|11855.3|11854.7|11853.2|11852.6|11855.7|11855.1|11853|11852.4|496
1600455300000|2020-09-18 18:55:00|11853.3|11852.7|11853.8|11853.2|11854.2|11853.6|11851.2|11850.6|567
1600455600000|2020-09-18 19:00:00|11853.6|11853|11852.6|11851.7|11854.1|11853.5|11850.5|11849.7|716
1600455900000|2020-09-18 19:05:00|11853|11852.4|11850.9|11850.3|11854.4|11853.7|11850.5|11849.7|479
1600456200000|2020-09-18 19:10:00|11851.2|11850.2|11851.2|11850.3|11852.7|11852|11850.4|11849.8|359
1600456500000|2020-09-18 19:15:00|11851.5|11850.6|11849.3|11848.7|11851.9|11851.1|11849.2|11848.6|336
1600456800000|2020-09-18 19:20:00|11849.6|11849|11847.1|11846.2|11851.1|11850.5|11846.5|11845.9|433
1600457100000|2020-09-18 19:25:00|11847|11846.1|11847|11846.4|11848|11847.4|11845.8|11845.2|359
1600457400000|2020-09-18 19:30:00|11846.9|11846.3|11849.3|11848.7|11849.3|11848.7|11846.8|11846.2|269
1600457700000|2020-09-18 19:35:00|11849.2|11848.6|11848.7|11847.8|11849.6|11848.7|11847.8|11847.1|304
1600458000000|2020-09-18 19:40:00|11848.6|11848.1|11848.7|11847.8|11848.9|11848.1|11847.4|11846.8|368
1600458300000|2020-09-18 19:45:00|11848.8|11847.9|11850.2|11849.3|11850.6|11849.9|11848.2|11847.6|429
1600458600000|2020-09-18 19:50:00|11850|11849.4|11849.2|11848.3|11850.3|11849.6|11847.2|11846.6|335
1600458900000|2020-09-18 19:55:00|11849.1|11848.6|11850.1|11849.5|11852.1|11851.4|11847.5|11846.8|456
1600459200000|2020-09-18 20:00:00|11850|11849.4|11849.7|11848.8|11851.9|11851.1|11848|11847.1|452
1600459500000|2020-09-18 20:05:00|11849.8|11848.9|11849.2|11848.3|11850.6|11849.7|11848.9|11848|264
1600459800000|2020-09-18 20:10:00|11849.1|11848.2|11847.1|11846.2|11849.1|11848.2|11846.7|11845.9|193
1600460100000|2020-09-18 20:15:00|11847.2|11846.3|11844.9|11844|11847.2|11846.3|11844.4|11843.5|396
1600460400000|2020-09-18 20:20:00|11845.1|11844.2|11845.2|11844.3|11845.3|11844.4|11844.3|11843.4|259
1600460700000|2020-09-18 20:25:00|11845.1|11844.2|11845.3|11844.4|11845.7|11844.8|11844.2|11843.3|195
1600461000000|2020-09-18 20:30:00|11844.8|11844.2|11844.8|11843.9|11846.8|11846.1|11844.2|11843.3|185
1600461300000|2020-09-18 20:35:00|11844.7|11843.8|11844.8|11843.9|11845.7|11844.8|11844.5|11843.6|134
1600461600000|2020-09-18 20:40:00|11844.7|11843.8|11844.8|11843.9|11844.9|11844|11844.3|11843.5|130
1600461900000|2020-09-18 20:45:00|11844.7|11843.8|11842.9|11842|11845|11844.1|11839.5|11838.6|340
1600462200000|2020-09-18 20:50:00|11843.1|11842.2|11842.3|11841.4|11844.3|11843.4|11841.5|11840.6|306
1600462500000|2020-09-18 20:55:00|11842.5|11841.6|11841.2|11840.3|11844.1|11842.6|11840.4|11836.6|508
1600632000000|2020-09-20 20:00:00|11854.3|11842.3|11853.9|11841.9|11854.8|11842.8|11853.8|11841.8|9
1600632300000|2020-09-20 20:05:00|11846.8|11838.3|11846.7|11837.2|11848.6|11839.3|11846.7|11836.5|8
1600632600000|2020-09-20 20:10:00|11846.8|11837.3|11853.8|11841.8|11854.3|11842.3|11846.8|11837.3|7
1600632900000|2020-09-20 20:15:00|11843.3|11831.3|11859.5|11847.5|11865.6|11853.6|11843.3|11831.3|21
1600633200000|2020-09-20 20:20:00|11858.8|11846.8|11851.6|11839.6|11858.8|11846.8|11851.5|11839.5|64
1600633500000|2020-09-20 20:25:00|11851.5|11839.5|11851.6|11839.6|11859.5|11847.5|11851.5|11839.5|50
1600633800000|2020-09-20 20:30:00|11857.6|11845.6|11851.6|11839.6|11859.2|11847.2|11851.5|11839.5|62
1600634100000|2020-09-20 20:35:00|11851.5|11839.5|11859.4|11847.4|11860|11848|11851.5|11839.5|26
1600634400000|2020-09-20 20:40:00|11860|11848|11859.1|11847.1|11860|11848|11858.2|11847|7
1600634700000|2020-09-20 20:45:00|11858.2|11847|11859.4|11847.4|11859.7|11847.7|11854.6|11843.7|13
1600635000000|2020-09-20 20:50:00|11858.8|11847|11853.7|11841.7|11860|11848|11853.5|11841.5|25
1600635300000|2020-09-20 20:55:00|11858|11847|11843.4|11836|11859|11847|11843.2|11834.9|58
1600635600000|2020-09-20 21:00:00|11843.6|11836.1|11851.1|11839.1|11853.3|11845.6|11843.3|11836.1|73
1600635900000|2020-09-20 21:05:00|11851|11839|11852.2|11846.2|11856|11848.9|11850.5|11839|138
1600636200000|2020-09-20 21:10:00|11852.1|11846.1|11850.4|11844.4|11852.3|11846.3|11846.8|11840.8|261
1600636500000|2020-09-20 21:15:00|11850.8|11844.8|11849|11843|11850.8|11844.8|11845.1|11839.1|188
1600636800000|2020-09-20 21:20:00|11848.9|11842.9|11850.2|11844.2|11852|11846|11848.2|11842.2|206
1600637100000|2020-09-20 21:25:00|11850.1|11844.1|11850.1|11844.7|11850.4|11845.4|11848.4|11843|218
1600637400000|2020-09-20 21:30:00|11849.5|11844.5|11849.5|11844.5|11850.2|11845.7|11848.7|11843.2|266
1600637700000|2020-09-20 21:35:00|11849.1|11844.8|11848.7|11844.9|11850.1|11845.2|11848.6|11843.7|221
1600638000000|2020-09-20 21:40:00|11848.8|11844.8|11849.8|11844.6|11850.3|11845.6|11848.4|11843.9|228
1600638300000|2020-09-20 21:45:00|11848.9|11844.9|11850.1|11844.1|11850.2|11845.3|11848.7|11843.9|237
1600638600000|2020-09-20 21:50:00|11849.3|11844.6|11846.8|11840.8|11850.3|11844.9|11846.2|11840.2|249
1600638900000|2020-09-20 21:55:00|11846.7|11840.7|11847.1|11841.1|11849.5|11845.1|11841.6|11838.7|267
1600639200000|2020-09-20 22:00:00|11846.8|11840.8|11843.7|11842|11851.7|11846|11842.5|11840.4|845
1600639500000|2020-09-20 22:05:00|11844.1|11841.6|11843.5|11842|11845.8|11844.6|11840.9|11839.6|757
1600639800000|2020-09-20 22:10:00|11843.3|11841.8|11845.3|11844|11845.4|11844.3|11842.3|11841|602
1600640100000|2020-09-20 22:15:00|11844.9|11843.7|11845.4|11844.3|11846.5|11845.4|11843.9|11842.4|542
1600640400000|2020-09-20 22:20:00|11845.5|11844.5|11845.9|11844.8|11847.1|11845.9|11844.1|11843.2|415
1600640700000|2020-09-20 22:25:00|11845.8|11844.7|11847.9|11847|11848.5|11847.6|11845.5|11844.5|270
1600641000000|2020-09-20 22:30:00|11848|11847.1|11847.6|11846.5|11848.2|11847.2|11846.1|11845.1|427
1600641300000|2020-09-20 22:35:00|11847.7|11846.4|11846.6|11845.7|11847.7|11846.5|11846.4|11845.3|265
1600641600000|2020-09-20 22:40:00|11846.5|11845.6|11847.3|11846.4|11848.2|11847.3|11846.3|11845.2|220
1600641900000|2020-09-20 22:45:00|11847.2|11846.3|11846.9|11846|11847.9|11847|11846.6|11845.7|248
1600642200000|2020-09-20 22:50:00|11847.1|11845.9|11847.6|11846.7|11847.8|11846.8|11846.5|11845.6|183
1600642500000|2020-09-20 22:55:00|11847.5|11846.6|11849|11848.1|11849.1|11848.2|11847.5|11846.6|215
1600642800000|2020-09-20 23:00:00|11849.1|11848.2|11846.8|11845.9|11849.4|11848.5|11846.8|11845.9|313
1600643100000|2020-09-20 23:05:00|11846.9|11846|11847|11846.1|11848.1|11847.2|11846.5|11845.7|181
1600643400000|2020-09-20 23:10:00|11846.9|11846|11846|11845.1|11847.2|11846.3|11845.7|11844.9|202
1600643700000|2020-09-20 23:15:00|11846.1|11845.2|11846.7|11845.8|11846.7|11845.9|11844.9|11844.1|151
1600644000000|2020-09-20 23:20:00|11846.6|11845.7|11848.1|11847.2|11848.2|11847.4|11846.6|11845.7|191
1600644300000|2020-09-20 23:25:00|11848.2|11847.3|11849.7|11848.8|11850.2|11849.4|11847.6|11846.7|247
1600644600000|2020-09-20 23:30:00|11849.6|11848.7|11848.9|11848.3|11849.6|11848.8|11848.5|11847.7|216
1600644900000|2020-09-20 23:35:00|11849|11848.4|11850|11849.1|11850.5|11849.7|11848.9|11848.2|219
1600645200000|2020-09-20 23:40:00|11849.9|11849|11848|11847.1|11850|11849.1|11847.6|11846.7|216
1600645500000|2020-09-20 23:45:00|11847.9|11847|11849|11848.1|11849.2|11848.4|11847.7|11846.9|169
1600645800000|2020-09-20 23:50:00|11848.9|11848|11848.4|11847.5|11849.7|11848.9|11848.2|11847.4|214
1600646100000|2020-09-20 23:55:00|11848.5|11847.6|11846.1|11845.2|11848.7|11848|11845.6|11844.7|193
1600646400000|2020-09-21 00:00:00|11845.9|11845.3|11848.7|11847.8|11849.8|11848.9|11845.3|11844.7|312
1600646700000|2020-09-21 00:05:00|11848.4|11847.7|11844.2|11843.3|11848.6|11848|11843.3|11842.6|357
1600647000000|2020-09-21 00:10:00|11844.1|11843.5|11846.9|11846.3|11847.1|11846.5|11843.7|11843.1|302
1600647300000|2020-09-21 00:15:00|11846.8|11846.2|11850.1|11849.2|11850.7|11849.9|11846.6|11846|363
1600647600000|2020-09-21 00:20:00|11850.2|11849.3|11853.9|11853|11853.9|11853|11849.9|11849.2|322
1600647900000|2020-09-21 00:25:00|11854.1|11853.2|11855.5|11854.6|11856.1|11855.4|11853.7|11852.8|244
1600648200000|2020-09-21 00:30:00|11855.6|11854.7|11854.3|11853.7|11856.1|11855.2|11854|11853.4|304
1600648500000|2020-09-21 00:35:00|11854.5|11853.6|11855|11854.1|11856.6|11855.8|11853.2|11852.5|368
1600648800000|2020-09-21 00:40:00|11854.9|11854|11856.6|11856|11856.8|11856.1|11854.3|11853.5|259
1600649100000|2020-09-21 00:45:00|11856.5|11855.9|11858.4|11857.5|11859.2|11858.5|11855.7|11855|403
1600649400000|2020-09-21 00:50:00|11858.5|11857.6|11860.1|11859.2|11861.2|11860.4|11857.7|11856.8|339
1600649700000|2020-09-21 00:55:00|11860.2|11859.3|11859.7|11858.8|11861.2|11860.3|11859.5|11858.8|244
1600650000000|2020-09-21 01:00:00|11859.6|11858.7|11857|11856.1|11861.8|11860.9|11855.7|11855|461
1600650300000|2020-09-21 01:05:00|11857.1|11856.2|11857|11856.1|11858.6|11857.7|11856.8|11856|299
1600650600000|2020-09-21 01:10:00|11857.1|11856.2|11857.2|11856.3|11858.6|11857.8|11855.6|11855|385
1600650900000|2020-09-21 01:15:00|11857.5|11856.6|11860.6|11859.7|11861.2|11860.3|11857.5|11856.6|481
1600651200000|2020-09-21 01:20:00|11860.5|11859.6|11861.3|11860.7|11862.2|11861.4|11858.6|11858|391
1600651500000|2020-09-21 01:25:00|11861.4|11860.8|11859.9|11859|11861.4|11860.8|11859.1|11858.4|263
1600651800000|2020-09-21 01:30:00|11860|11859.1|11857.9|11857|11861.2|11860.3|11857.3|11856.6|376
1600652100000|2020-09-21 01:35:00|11858|11857.1|11858.5|11857.6|11859.8|11858.9|11857.1|11856.3|393
1600652400000|2020-09-21 01:40:00|11858.6|11857.7|11858.3|11857.7|11859.1|11858.3|11857.3|11856.6|208
1600652700000|2020-09-21 01:45:00|11858.4|11857.8|11857.5|11856.9|11858.9|11858.2|11857.5|11856.8|197
1600653000000|2020-09-21 01:50:00|11857.6|11857|11857.8|11856.9|11858.2|11857.4|11855|11854.4|366
1600653300000|2020-09-21 01:55:00|11857.7|11856.8|11856.6|11855.7|11858.4|11857.6|11856.2|11855.6|387
1600653600000|2020-09-21 02:00:00|11856.7|11856|11859.2|11858.3|11859.2|11858.4|11856.4|11855.7|365
1600653900000|2020-09-21 02:05:00|11859.1|11858.5|11859.9|11859.3|11860.1|11859.3|11858.3|11857.4|411
1600654200000|2020-09-21 02:10:00|11860|11859.1|11859.6|11858.7|11861.7|11861|11858.9|11858.1|335
1600654500000|2020-09-21 02:15:00|11859.7|11859.1|11859.1|11858.5|11861.6|11860.9|11858.4|11857.7|399
1600654800000|2020-09-21 02:20:00|11859.3|11858.4|11859.4|11858.8|11860|11859.2|11858.6|11857.8|325
1600655100000|2020-09-21 02:25:00|11859.5|11858.9|11860.5|11859.9|11860.7|11860|11858.5|11857.7|343
1600655400000|2020-09-21 02:30:00|11860.4|11859.8|11858.9|11858|11862.7|11862|11858.8|11857.9|403
1600655700000|2020-09-21 02:35:00|11858.8|11857.9|11858.5|11857.6|11859.6|11858.9|11857.9|11857.3|243
1600656000000|2020-09-21 02:40:00|11858.6|11857.7|11860.9|11860.3|11861.6|11860.8|11858.3|11857.6|256
1600656300000|2020-09-21 02:45:00|11860.8|11860.2|11860.8|11859.9|11861.7|11860.8|11860|11859.4|260
1600656600000|2020-09-21 02:50:00|11860.9|11860|11862.5|11861.6|11862.9|11862.1|11860.8|11859.9|363
1600656900000|2020-09-21 02:55:00|11862.4|11861.5|11859.1|11858.2|11862.8|11862|11859|11858.2|351
1600657200000|2020-09-21 03:00:00|11859.2|11858.3|11858.2|11857.6|11859.4|11858.6|11857|11856.2|432
1600657500000|2020-09-21 03:05:00|11858.1|11857.5|11858.7|11857.8|11859.2|11858.4|11857.4|11856.7|205
1600657800000|2020-09-21 03:10:00|11858.3|11857.7|11861|11860.4|11861.6|11860.8|11857.6|11856.9|288
1600658100000|2020-09-21 03:15:00|11861.1|11860.5|11860.1|11859.2|11862.2|11861.5|11859.9|11859.1|286
1600658400000|2020-09-21 03:20:00|11860.2|11859.3|11862.2|11861.3|11862.9|11862.1|11860.2|11859.3|332
1600658700000|2020-09-21 03:25:00|11862.4|11861.5|11864.5|11863.9|11865.2|11864.4|11862.1|11861.4|346
1600659000000|2020-09-21 03:30:00|11864.6|11863.7|11866.1|11865.5|11866.6|11865.8|11864.2|11863.5|237
1600659300000|2020-09-21 03:35:00|11866|11865.4|11867.2|11866.3|11867.7|11867|11866|11865.2|263
1600659600000|2020-09-21 03:40:00|11867.1|11866.2|11865.6|11864.7|11867.2|11866.5|11864.4|11863.7|296
1600659900000|2020-09-21 03:45:00|11865.5|11864.6|11866.1|11865.5|11866.6|11865.8|11864.8|11864.1|272
1600660200000|2020-09-21 03:50:00|11866.2|11865.6|11866.6|11866|11867.4|11866.6|11865.5|11864.8|141
1600660500000|2020-09-21 03:55:00|11866.8|11866.2|11867.7|11867.1|11867.9|11867.1|11866.8|11866.2|146
1600660800000|2020-09-21 04:00:00|11867.8|11866.9|11868.6|11868|11868.7|11868|11867.8|11866.9|162
1600661100000|2020-09-21 04:05:00|11868.7|11867.8|11871.8|11870.9|11872.2|11871.5|11868.7|11867.8|266
1600661400000|2020-09-21 04:10:00|11871.7|11870.8|11871.1|11870.5|11872.1|11871.4|11871.1|11870.5|191
1600661700000|2020-09-21 04:15:00|11871|11870.4|11871.5|11870.6|11872|11871.3|11870.4|11869.6|221
1600662000000|2020-09-21 04:20:00|11871.4|11870.8|11869.6|11868.7|11871.5|11870.9|11869.2|11868.5|179
1600662300000|2020-09-21 04:25:00|11869.7|11869.1|11867.6|11866.7|11870.1|11869.3|11867.3|11866.6|210
1600662600000|2020-09-21 04:30:00|11867.4|11866.8|11868.4|11867.5|11868.4|11867.7|11866.9|11866.1|248
1600662900000|2020-09-21 04:35:00|11868.1|11867.4|11868|11867.4|11869.7|11868.9|11867.5|11866.6|203
1600663200000|2020-09-21 04:40:00|11868.1|11867.5|11868.7|11867.8|11869.3|11868.5|11868.1|11867.3|179
1600663500000|2020-09-21 04:45:00|11868.9|11868.3|11868.3|11867.4|11869.6|11868.7|11868.2|11867.4|155
1600663800000|2020-09-21 04:50:00|11868.4|11867.5|11867.3|11866.4|11868.7|11868|11867.1|11866.2|232
1600664100000|2020-09-21 04:55:00|11867.2|11866.3|11867.1|11866.2|11868|11867.3|11866.2|11865.5|275
1600664400000|2020-09-21 05:00:00|11867.2|11866.3|11868.1|11867.5|11869.7|11869|11866.2|11865.5|298
1600664700000|2020-09-21 05:05:00|11868.2|11867.3|11867.8|11867.2|11870.3|11869.6|11867.5|11866.8|270
1600665000000|2020-09-21 05:10:00|11867.7|11867.1|11868.6|11867.7|11869.1|11868.4|11866.5|11865.7|349
1600665300000|2020-09-21 05:15:00|11868.5|11867.6|11866.9|11866.3|11868.6|11867.9|11866.5|11865.8|218
1600665600000|2020-09-21 05:20:00|11867|11866.4|11865.6|11864.7|11867.9|11867.3|11865.4|11864.6|220
1600665900000|2020-09-21 05:25:00|11865.3|11864.8|11866|11865.1|11866.3|11865.7|11865.3|11864.5|217
1600666200000|2020-09-21 05:30:00|11866.1|11865.2|11864.4|11863.5|11866.2|11865.4|11863.7|11862.9|326
1600666500000|2020-09-21 05:35:00|11864.3|11863.4|11865.1|11864.5|11865.2|11864.5|11863.2|11862.6|227
1600666800000|2020-09-21 05:40:00|11865.5|11864.6|11867.8|11866.9|11869.6|11868.8|11865.2|11864.5|312
1600667100000|2020-09-21 05:45:00|11867.9|11867|11868.1|11867.2|11870.6|11869.8|11867.4|11866.6|351
1600667400000|2020-09-21 05:50:00|11868|11867.1|11862|11861.4|11868|11867.1|11862|11861.3|315
1600667700000|2020-09-21 05:55:00|11862.1|11861.5|11863.6|11862.7|11863.7|11863|11861.8|11861.2|311
1600668000000|2020-09-21 06:00:00|11863.4|11862.8|11863.8|11863.2|11865.2|11864.5|11861.3|11860.4|478
1600668300000|2020-09-21 06:05:00|11863.9|11863.3|11860.9|11860|11864.6|11863.8|11860|11859.4|516
1600668600000|2020-09-21 06:10:00|11860.7|11860.1|11860.4|11859.8|11862.8|11862.2|11859.5|11858.7|438
1600668900000|2020-09-21 06:15:00|11860.2|11859.6|11859|11858.4|11861.1|11860.4|11858.2|11857.6|423
1600669200000|2020-09-21 06:20:00|11858.9|11858.3|11856.5|11855.9|11860.3|11859.7|11856.5|11855.9|553
1600669500000|2020-09-21 06:25:00|11856.4|11855.8|11859.4|11858.5|11860.7|11860.1|11855.1|11854.5|600
1600669800000|2020-09-21 06:30:00|11859.5|11858.6|11859|11858.4|11860.9|11860.3|11858.5|11857.9|408
1600670100000|2020-09-21 06:35:00|11859.2|11858.3|11860.2|11859.6|11861.8|11860.9|11858.6|11858|491
1600670400000|2020-09-21 06:40:00|11860.4|11859.5|11863|11862.4|11864.2|11863.6|11859.8|11859|478
1600670700000|2020-09-21 06:45:00|11862.9|11862.3|11860.5|11859.9|11863.7|11863.1|11859.4|11858.8|379
1600671000000|2020-09-21 06:50:00|11860.6|11860|11856.9|11856.3|11863.7|11863.1|11856|11855.3|522
1600671300000|2020-09-21 06:55:00|11857|11856.4|11858.5|11857.9|11860.3|11859.6|11855.7|11855.1|576
1600671600000|2020-09-21 07:00:00|11858.4|11857.8|11864.8|11863.9|11865.2|11864.6|11858.4|11857.7|679
1600671900000|2020-09-21 07:05:00|11864.7|11863.8|11861.3|11860.4|11866.1|11865.5|11859.2|11858.6|629
1600672200000|2020-09-21 07:10:00|11861.2|11860.3|11862.1|11861.5|11868.6|11868|11860.7|11860|892
1600672500000|2020-09-21 07:15:00|11862.2|11861.6|11859.3|11858.4|11862.8|11861.9|11857.1|11856.5|841
1600672800000|2020-09-21 07:20:00|11859.4|11858.5|11851.9|11851.3|11860.4|11859.5|11849.9|11849.2|970
1600673100000|2020-09-21 07:25:00|11851.8|11851.2|11850.9|11850|11854.5|11853.7|11849.3|11848.7|853
1600673400000|2020-09-21 07:30:00|11850.8|11849.9|11841.4|11840.5|11850.8|11849.9|11838.8|11838.2|1014
1600673700000|2020-09-21 07:35:00|11841.5|11840.6|11834.8|11834.2|11841.6|11841|11831.4|11830.8|1035
1600674000000|2020-09-21 07:40:00|11834.7|11834.1|11836.4|11835.5|11838.1|11837.4|11833|11832.1|934
1600674300000|2020-09-21 07:45:00|11836.2|11835.8|11834.8|11834.2|11837.5|11836.6|11833.2|11832.5|769
1600674600000|2020-09-21 07:50:00|11834.7|11834.1|11835.3|11834.7|11836.6|11835.9|11832.3|11831.7|928
1600674900000|2020-09-21 07:55:00|11835.1|11834.4|11833.9|11833.3|11836|11835.4|11833.3|11832.7|631
1600675200000|2020-09-21 08:00:00|11833.8|11833.2|11824.1|11823.5|11833.8|11833.2|11821.8|11821.2|784
1600675500000|2020-09-21 08:05:00|11824.2|11823.6|11828.8|11828.2|11829.8|11829.2|11823.2|11822.6|833
1600675800000|2020-09-21 08:10:00|11828.7|11828.1|11829.2|11828.6|11829.6|11829|11825.2|11824.5|797
1600676100000|2020-09-21 08:15:00|11829.3|11828.4|11825.3|11824.7|11829.4|11828.5|11823.8|11823.2|825
1600676400000|2020-09-21 08:20:00|11825.2|11824.6|11815.4|11814.8|11827|11826.4|11813.5|11812.7|875
1600676700000|2020-09-21 08:25:00|11815.5|11814.5|11816.4|11815.5|11817.5|11816.7|11813.2|11812.6|984
1600677000000|2020-09-21 08:30:00|11816.5|11815.6|11809.1|11808.2|11816.5|11815.6|11800.4|11799.6|1286
1600677300000|2020-09-21 08:35:00|11809.2|11808.3|11800.8|11800.2|11809.2|11808.3|11800.7|11799.9|1115
1600677600000|2020-09-21 08:40:00|11800.7|11800.1|11798.4|11797.8|11801.4|11800.6|11795.1|11794.5|1093
1600677900000|2020-09-21 08:45:00|11798.5|11797.9|11797.4|11796.5|11803.4|11802.6|11797.1|11796.4|1066
1600678200000|2020-09-21 08:50:00|11797.2|11796.6|11794.8|11794.2|11797.5|11796.9|11791.8|11790.9|1027
1600678500000|2020-09-21 08:55:00|11794.9|11794.3|11801.6|11801|11801.8|11801.1|11793.7|11792.9|883
1600678800000|2020-09-21 09:00:00|11801.7|11801.1|11797.8|11797.2|11801.7|11801.1|11793.9|11793.3|954
1600679100000|2020-09-21 09:05:00|11797.9|11797.3|11800.2|11799.6|11800.3|11799.7|11796.6|11795.9|842
1600679400000|2020-09-21 09:10:00|11800.3|11799.7|11797.5|11796.9|11800.8|11800.1|11795.9|11795.3|779
1600679700000|2020-09-21 09:15:00|11797.6|11796.7|11798.8|11797.9|11798.8|11798.2|11792.8|11791.9|745
1600680000000|2020-09-21 09:20:00|11798.7|11797.8|11797.4|11796.5|11799.3|11798.6|11796.7|11796|577
1600680300000|2020-09-21 09:25:00|11797.3|11796.4|11793.1|11792.5|11798.2|11797.5|11791.4|11790.6|783
1600680600000|2020-09-21 09:30:00|11793.2|11792.6|11786.1|11785.5|11794.8|11794.2|11785.5|11784.8|738
1600680900000|2020-09-21 09:35:00|11786.2|11785.6|11785.9|11785.3|11790.1|11789.3|11782.5|11781.9|763
1600681200000|2020-09-21 09:40:00|11786.2|11785.6|11782.9|11782.3|11786.6|11786|11780.7|11780.1|770
1600681500000|2020-09-21 09:45:00|11782.8|11782.2|11786.1|11785.2|11787|11786.3|11781.1|11780.3|743
1600681800000|2020-09-21 09:50:00|11786|11785.1|11788.8|11788.2|11789.7|11789|11785.1|11784.5|676
1600682100000|2020-09-21 09:55:00|11788.9|11788.3|11784.9|11784.3|11789.4|11788.8|11784.3|11783.7|593
1600682400000|2020-09-21 10:00:00|11784.8|11784.2|11788|11787.4|11789.5|11788.9|11783.7|11783|621
1600682700000|2020-09-21 10:05:00|11788.2|11787.6|11791.1|11790.5|11791.3|11790.7|11786.7|11786.1|445
1600683000000|2020-09-21 10:10:00|11791|11790.4|11781.9|11781.3|11791|11790.4|11781.5|11780.9|646
1600683300000|2020-09-21 10:15:00|11781.8|11781.2|11778.1|11777.5|11782.1|11781.4|11775.9|11775.3|818
1600683600000|2020-09-21 10:20:00|11778|11777.4|11779.7|11779.1|11783.8|11783.2|11775.9|11775.2|841
1600683900000|2020-09-21 10:25:00|11779.6|11779|11783.6|11782.7|11784.2|11783.3|11778.5|11777.8|793
1600684200000|2020-09-21 10:30:00|11783.7|11782.8|11783.4|11782.8|11786.2|11785.6|11780.4|11779.7|642
1600684500000|2020-09-21 10:35:00|11783.5|11782.9|11785.4|11784.8|11785.9|11785.1|11782.3|11781.7|582
1600684800000|2020-09-21 10:40:00|11785.3|11784.7|11781.4|11780.8|11786.1|11785.5|11780.4|11779.8|631
1600685100000|2020-09-21 10:45:00|11781.5|11780.9|11782.5|11781.9|11783.3|11782.7|11780.4|11779.8|591
1600685400000|2020-09-21 10:50:00|11782.4|11781.8|11786.5|11785.9|11786.8|11786|11781.9|11781.3|567
1600685700000|2020-09-21 10:55:00|11786.7|11785.8|11787.6|11787|11793|11792.3|11786.3|11785.7|678
1600686000000|2020-09-21 11:00:00|11787.5|11786.9|11780.7|11780.1|11789|11788.4|11780.6|11780|745
1600686300000|2020-09-21 11:05:00|11780.8|11780.2|11786.3|11785.7|11787.4|11786.8|11780.3|11779.7|669
1600686600000|2020-09-21 11:10:00|11786.4|11785.8|11790.9|11790|11792.1|11791.4|11786.2|11785.5|617
1600686900000|2020-09-21 11:15:00|11790.7|11789.8|11785.9|11785.3|11790.7|11789.8|11784.8|11784.2|628
1600687200000|2020-09-21 11:20:00|11785.6|11785|11791.1|11790.2|11791.8|11791|11785.6|11785|659
1600687500000|2020-09-21 11:25:00|11791|11790.4|11792.2|11791.3|11792.6|11791.7|11787.5|11786.9|606
1600687800000|2020-09-21 11:30:00|11792.1|11791.2|11791.4|11790.8|11792.6|11791.9|11787.8|11787.2|600
1600688100000|2020-09-21 11:35:00|11791.3|11790.7|11787|11786.1|11793.1|11792.5|11787|11786.1|525
1600688400000|2020-09-21 11:40:00|11786.9|11786|11791.8|11791.2|11792|11791.4|11786.9|11786|612
1600688700000|2020-09-21 11:45:00|11791.7|11791.1|11797.6|11796.7|11797.6|11796.9|11791.2|11790.6|551
1600689000000|2020-09-21 11:50:00|11797.5|11797|11795.3|11794.4|11797.7|11797.1|11793.8|11793.1|487
1600689300000|2020-09-21 11:55:00|11795.2|11794.3|11795.7|11795.1|11796|11795.2|11793|11792.4|457
1600689600000|2020-09-21 12:00:00|11795.8|11795.2|11790.9|11790.3|11796.2|11795.6|11790.9|11790.3|464
1600689900000|2020-09-21 12:05:00|11791.2|11790.6|11790.7|11790.1|11792.1|11791.5|11788.6|11787.9|513
1600690200000|2020-09-21 12:10:00|11790.8|11790.2|11787.6|11787|11790.9|11790.3|11786.1|11785.3|564
1600690500000|2020-09-21 12:15:00|11787.7|11787.1|11790.4|11789.5|11790.4|11789.5|11786|11785.4|585
1600690800000|2020-09-21 12:20:00|11790.6|11789.8|11774.2|11773.6|11790.9|11790.3|11774|11773.1|966
1600691100000|2020-09-21 12:25:00|11774.1|11773.5|11774.1|11773.2|11777.6|11776.7|11770.3|11769.6|858
1600691400000|2020-09-21 12:30:00|11774|11773.4|11771.5|11770.9|11775.1|11774.2|11769.1|11768.2|879
1600691700000|2020-09-21 12:35:00|11771.6|11771|11770.9|11770.3|11776.1|11775.5|11770.8|11770.2|746
1600692000000|2020-09-21 12:40:00|11771|11770.1|11767.1|11766.5|11771|11770.3|11766.3|11765.7|792
1600692300000|2020-09-21 12:45:00|11767.2|11766.6|11764.3|11763.4|11771|11770.4|11764|11763.1|761
1600692600000|2020-09-21 12:50:00|11764.5|11763.6|11765.8|11765.2|11767.3|11766.7|11763.7|11762.8|692
1600692900000|2020-09-21 12:55:00|11765.9|11765|11770.2|11769.6|11773.3|11772.7|11765.1|11764.5|849
1600693200000|2020-09-21 13:00:00|11770.3|11769.7|11776.7|11776.1|11780.4|11779.8|11769.8|11769.2|881
1600693500000|2020-09-21 13:05:00|11776.6|11776|11762.9|11762.3|11778.2|11777.4|11761.7|11761|991
1600693800000|2020-09-21 13:10:00|11762.8|11762.2|11771.9|11771|11772|11771.2|11761.7|11761.1|947
1600694100000|2020-09-21 13:15:00|11771.6|11771.2|11774|11773.1|11776.7|11776.1|11771.6|11771|749
1600694400000|2020-09-21 13:20:00|11774.3|11773.4|11763.8|11763.2|11774.5|11773.7|11763.6|11762.7|866
1600694700000|2020-09-21 13:25:00|11763.9|11763.3|11771|11770.1|11772.4|11771.5|11760.3|11759.6|983
1600695000000|2020-09-21 13:30:00|11770.8|11770.2|11767.8|11766.9|11775.1|11774.2|11766.4|11765.6|1270
1600695300000|2020-09-21 13:35:00|11767.9|11767|11759.6|11758.7|11768.6|11767.8|11758.6|11757.7|1292
1600695600000|2020-09-21 13:40:00|11759.5|11758.6|11760|11759.4|11764.1|11763.4|11755.9|11755|1193
1600695900000|2020-09-21 13:45:00|11760.1|11759.5|11760.5|11759.6|11765.5|11764.6|11757|11756.4|1128
1600696200000|2020-09-21 13:50:00|11760.3|11759.7|11756.8|11756.2|11760.6|11759.7|11754.9|11754|908
1600696500000|2020-09-21 13:55:00|11756.7|11756.1|11750.5|11749.9|11756.7|11756.1|11750.3|11749.7|1110
1600696800000|2020-09-21 14:00:00|11750.4|11749.8|11753.9|11753|11756|11755.4|11750.4|11749.8|967
1600697100000|2020-09-21 14:05:00|11754|11753.1|11755.7|11755.1|11760.5|11759.9|11750.7|11750.1|1050
1600697400000|2020-09-21 14:10:00|11755.8|11755.2|11756.8|11756.2|11758.6|11757.8|11751.7|11751.1|914
1600697700000|2020-09-21 14:15:00|11756.5|11755.9|11751.9|11751.3|11757.2|11756.5|11750.4|11749.8|844
1600698000000|2020-09-21 14:20:00|11751.8|11751.2|11752.1|11751.2|11754.3|11753.7|11749.5|11748.9|791
1600698300000|2020-09-21 14:25:00|11751.8|11751.1|11746|11745.4|11751.9|11751.3|11744.5|11743.8|1011
1600698600000|2020-09-21 14:30:00|11745.9|11745.3|11741.7|11740.8|11746.5|11745.9|11738.3|11737.5|932
1600698900000|2020-09-21 14:35:00|11741.6|11740.7|11733.7|11732.8|11742|11741.1|11732.5|11731.7|950
1600699200000|2020-09-21 14:40:00|11733.6|11732.7|11737.6|11737|11745.2|11744.5|11732.1|11731.5|1213
1600699500000|2020-09-21 14:45:00|11737.4|11736.8|11744.5|11743.6|11746.6|11745.7|11736.7|11736.1|1072
1600699800000|2020-09-21 14:50:00|11744.3|11743.4|11746.9|11746|11748.7|11748.1|11741.6|11740.7|1004
1600700100000|2020-09-21 14:55:00|11746.8|11745.9|11741.3|11740.7|11746.8|11745.9|11740.4|11739.8|962
1600700400000|2020-09-21 15:00:00|11741.4|11740.5|11750.1|11749.5|11751.7|11750.8|11740.7|11740|925
1600700700000|2020-09-21 15:05:00|11750|11749.4|11745.3|11744.7|11751.2|11750.4|11745|11744.4|799
1600701000000|2020-09-21 15:10:00|11745.1|11744.5|11738.6|11737.7|11746.6|11745.8|11736.5|11735.9|788
1600701300000|2020-09-21 15:15:00|11738.4|11737.8|11736|11735.4|11742.2|11741.5|11733.3|11732.7|899
1600701600000|2020-09-21 15:20:00|11735.9|11735.3|11735.6|11734.7|11738.9|11738.3|11733.8|11732.9|742
1600701900000|2020-09-21 15:25:00|11735.3|11734.4|11738.2|11737.3|11739.1|11738.3|11732.3|11731.7|767
1600702200000|2020-09-21 15:30:00|11738.3|11737.4|11733.5|11732.9|11739.1|11738.3|11733.5|11732.9|711
1600702500000|2020-09-21 15:35:00|11733.6|11733|11733.6|11733|11736.4|11735.8|11732.5|11731.9|758
1600702800000|2020-09-21 15:40:00|11733.5|11732.9|11737.4|11736.8|11740.2|11739.4|11732|11731.4|814
1600703100000|2020-09-21 15:45:00|11737.6|11736.7|11742.2|11741.3|11742.7|11741.8|11736.3|11735.5|832
1600703400000|2020-09-21 15:50:00|11742.3|11741.4|11741.4|11740.8|11742.8|11741.9|11738.8|11738.1|747
1600703700000|2020-09-21 15:55:00|11741.5|11740.9|11738.2|11737.6|11741.6|11740.9|11736.6|11736|617
1600704000000|2020-09-21 16:00:00|11738.1|11737.5|11740.8|11740.2|11742.7|11742|11736.6|11735.9|647
1600704300000|2020-09-21 16:05:00|11740.5|11739.9|11741.5|11740.9|11742.9|11742.3|11738.9|11738.3|562
1600704600000|2020-09-21 16:10:00|11741.4|11740.8|11738.4|11737.8|11741.5|11740.9|11737.3|11736.7|530
1600704900000|2020-09-21 16:15:00|11738.5|11737.9|11740.5|11739.9|11742.1|11741.5|11737.9|11737.3|522
1600705200000|2020-09-21 16:20:00|11740.7|11740.1|11738.2|11737.6|11741.6|11741|11738.2|11737.6|579
1600705500000|2020-09-21 16:25:00|11738.1|11737.5|11736.9|11736.3|11738.8|11738.1|11736.2|11735.5|543
1600705800000|2020-09-21 16:30:00|11737|11736.4|11735.2|11734.6|11737.5|11736.9|11734.8|11734.2|477
1600706100000|2020-09-21 16:35:00|11735.3|11734.7|11735.2|11734.6|11737.2|11736.6|11733.9|11733.3|574
1600706400000|2020-09-21 16:40:00|11735.3|11734.7|11737.3|11736.7|11737.6|11737|11734.5|11733.9|611
1600706700000|2020-09-21 16:45:00|11737.4|11736.8|11735.9|11735.3|11737.9|11737.1|11734.1|11733.4|545
1600707000000|2020-09-21 16:50:00|11735.8|11735.2|11739.5|11738.6|11739.9|11739.2|11735.8|11735.2|586
1600707300000|2020-09-21 16:55:00|11739.6|11738.7|11741.1|11740.5|11742.1|11741.4|11739.5|11738.7|597
1600707600000|2020-09-21 17:00:00|11741|11740.4|11739.9|11739.3|11741.4|11740.8|11736.6|11736|468
1600707900000|2020-09-21 17:05:00|11739.8|11739.2|11738.4|11737.8|11741.2|11740.6|11738.4|11737.8|510
1600708200000|2020-09-21 17:10:00|11738.5|11737.6|11744|11743.4|11744.1|11743.5|11738.1|11737.5|422
1600708500000|2020-09-21 17:15:00|11744.1|11743.5|11748.6|11748|11749.4|11748.7|11744|11743.4|671
1600708800000|2020-09-21 17:20:00|11748.5|11747.9|11751.9|11751.3|11752.7|11752|11747.7|11746.9|580
1600709100000|2020-09-21 17:25:00|11751.7|11751|11754.7|11753.8|11755.2|11754.3|11750.8|11750|473
1600709400000|2020-09-21 17:30:00|11754.6|11754|11754.9|11754.3|11756.4|11755.7|11753.2|11752.6|517
1600709700000|2020-09-21 17:35:00|11755|11754.4|11756|11755.4|11756.7|11756.1|11753.5|11752.9|434
1600710000000|2020-09-21 17:40:00|11755.9|11755.3|11755.3|11754.7|11756.6|11756|11753.4|11752.8|444
1600710300000|2020-09-21 17:45:00|11755.1|11754.5|11754.3|11753.7|11755.5|11754.8|11752.1|11751.5|435
1600710600000|2020-09-21 17:50:00|11754.2|11753.6|11753.7|11753.1|11757.5|11756.9|11753.7|11753.1|432
1600710900000|2020-09-21 17:55:00|11754.1|11753.5|11753.7|11753.1|11754.6|11754|11752.2|11751.4|422
1600711200000|2020-09-21 18:00:00|11753.5|11752.9|11753.7|11753.1|11755.1|11754.5|11752.4|11751.8|419
1600711500000|2020-09-21 18:05:00|11753.8|11753.2|11752.5|11751.9|11753.8|11753.2|11751.1|11750.5|391
1600711800000|2020-09-21 18:10:00|11752.7|11752.1|11752|11751.4|11753.7|11753|11750.6|11749.9|349
1600712100000|2020-09-21 18:15:00|11752.2|11751.6|11750.8|11750.2|11754.7|11754.1|11750.1|11749.5|443
1600712400000|2020-09-21 18:20:00|11750.9|11750.3|11752.6|11752|11753.2|11752.6|11750.9|11750.2|366
1600712700000|2020-09-21 18:25:00|11752.5|11751.9|11755.8|11755.2|11756.3|11755.7|11752.1|11751.4|425
1600713000000|2020-09-21 18:30:00|11755.5|11754.9|11754.3|11753.7|11755.6|11755|11752.8|11752.2|342
1600713300000|2020-09-21 18:35:00|11754.4|11753.8|11755.4|11754.8|11756.2|11755.4|11753.7|11752.9|421
1600713600000|2020-09-21 18:40:00|11755.3|11754.7|11754.9|11754.3|11756.1|11755.5|11753.3|11752.6|475
1600713900000|2020-09-21 18:45:00|11754.8|11754.2|11756|11755.4|11757|11756.4|11754.5|11753.8|439
1600714200000|2020-09-21 18:50:00|11756.5|11755.6|11756.3|11755.7|11758.3|11757.6|11753.9|11753|574
1600714500000|2020-09-21 18:55:00|11756.4|11755.8|11754.7|11753.8|11757.7|11757|11754.4|11753.7|545
1600714800000|2020-09-21 19:00:00|11754.5|11753.9|11763.9|11763|11764.1|11763.2|11754|11753.4|815
1600715100000|2020-09-21 19:05:00|11763.7|11762.8|11768.4|11767.8|11768.9|11768.3|11763.2|11762.5|717
1600715400000|2020-09-21 19:10:00|11768.5|11767.9|11770.5|11769.6|11775.3|11774.6|11768.3|11767.7|732
1600715700000|2020-09-21 19:15:00|11770.6|11769.7|11768|11767.1|11771.3|11770.7|11767.6|11766.9|693
1600716000000|2020-09-21 19:20:00|11768.1|11767.2|11771|11770.4|11771.3|11770.5|11767.2|11766.6|596
1600716300000|2020-09-21 19:25:00|11770.9|11770.3|11770.4|11769.5|11771.9|11771.1|11767.4|11766.7|636
1600716600000|2020-09-21 19:30:00|11770.3|11769.7|11765.3|11764.4|11770.8|11770|11764.9|11764.2|592
1600716900000|2020-09-21 19:35:00|11765.2|11764.3|11766.6|11765.7|11767.6|11766.8|11765|11764.2|434
1600717200000|2020-09-21 19:40:00|11766.7|11765.8|11768.8|11767.9|11768.9|11768|11765.2|11764.3|505
1600717500000|2020-09-21 19:45:00|11768.7|11767.8|11766.4|11765.5|11769|11768.2|11765.7|11765|450
1600717800000|2020-09-21 19:50:00|11766|11765.1|11766.3|11765.4|11768.5|11767.7|11765.7|11764.9|537
1600718100000|2020-09-21 19:55:00|11766.4|11765.5|11764.7|11763.8|11769.4|11768.6|11764.2|11763.5|540
1600718400000|2020-09-21 20:00:00|11764.3|11763.4|11763.3|11762.4|11765.9|11765.1|11763.1|11762.2|481
1600718700000|2020-09-21 20:05:00|11763.4|11762.5|11766.5|11765.6|11767.4|11766.6|11763.4|11762.5|423
1600719000000|2020-09-21 20:10:00|11766.4|11765.5|11767.4|11766.5|11767.8|11767.1|11766|11765.4|181
1600719300000|2020-09-21 20:15:00|11767.3|11766.4|11767.8|11767.2|11768.2|11767.6|11766.2|11765.4|163
1600719600000|2020-09-21 20:20:00|11767.9|11767|11769|11768.4|11769.5|11768.7|11767.7|11767|143
1600719900000|2020-09-21 20:25:00|11769.2|11768.3|11766.1|11765.2|11769.6|11768.9|11765.5|11764.6|245
1600720200000|2020-09-21 20:30:00|11766|11765.1|11768.7|11767.8|11769.2|11768.3|11766|11765.1|262
1600720500000|2020-09-21 20:35:00|11768.4|11767.9|11771.3|11770.4|11771.4|11770.5|11767.9|11767.2|224
1600720800000|2020-09-21 20:40:00|11771.4|11770.5|11771.8|11770.9|11772.5|11771.6|11770.7|11770.1|221
1600721100000|2020-09-21 20:45:00|11771.6|11770.7|11771.9|11771|11772.4|11771.5|11771.4|11770.5|219
1600721400000|2020-09-21 20:50:00|11771.8|11770.9|11773.5|11772.6|11773.7|11772.8|11771.3|11770.5|255
1600721700000|2020-09-21 20:55:00|11773.6|11772.7|11771.6|11770.7|11774|11773|11771.3|11770.3|387
1600722000000|2020-09-21 21:00:00|11772.6|11769.2|11772.8|11767.4|11774.1|11770.7|11769.7|11763.7|70
1600722300000|2020-09-21 21:05:00|11773.1|11767.3|11773.5|11770.1|11775.1|11770.3|11771.6|11766.2|176
1600722600000|2020-09-21 21:10:00|11773.6|11770|11774.9|11771.9|11775.9|11772.9|11773.4|11767.9|521
1600722900000|2020-09-21 21:15:00|11774.7|11771.8|11774.7|11771|11775.4|11772.7|11773.3|11767.3|419
1600723200000|2020-09-21 21:20:00|11774.6|11771.1|11774.2|11769.7|11775.5|11772.7|11773.5|11767.6|386
1600723500000|2020-09-21 21:25:00|11774.3|11769.9|11774.3|11769.7|11774.6|11770.7|11773.5|11769|433
1600723800000|2020-09-21 21:30:00|11774.4|11769.6|11773.6|11767.8|11774.7|11769.8|11773.1|11767.4|241
1600724100000|2020-09-21 21:35:00|11773.7|11767.9|11771.1|11767.2|11774|11768.3|11771.1|11766.5|315
1600724400000|2020-09-21 21:40:00|11770.9|11767|11771.8|11768.5|11772|11768.7|11770.9|11766.9|294
1600724700000|2020-09-21 21:45:00|11771.6|11768.6|11771.1|11765.1|11771.9|11768.8|11769.5|11763.5|314
1600725000000|2020-09-21 21:50:00|11771.2|11765.2|11773.9|11767.9|11774.4|11768.4|11771.2|11765.2|186
1600725300000|2020-09-21 21:55:00|11774|11768|11772.1|11766.1|11775.4|11769.6|11771.7|11765.7|338
1600725600000|2020-09-21 22:00:00|11772|11766|11770|11768.8|11774.1|11769|11768.7|11763.3|852
1600725900000|2020-09-21 22:05:00|11769.9|11769|11770.5|11769.3|11771.4|11770|11769.3|11767.8|386
1600726200000|2020-09-21 22:10:00|11770.4|11769.5|11768.1|11767.2|11770.6|11769.5|11767.7|11766.6|419
1600726500000|2020-09-21 22:15:00|11768|11767.1|11767.3|11766.4|11768.3|11767.4|11766|11765.1|204
1600726800000|2020-09-21 22:20:00|11767.4|11766.5|11768.4|11767.5|11769|11768.1|11767.3|11766.4|199
1600727100000|2020-09-21 22:25:00|11768.1|11767.2|11765.4|11764.5|11768.1|11767.2|11765.3|11764.1|221
1600727400000|2020-09-21 22:30:00|11765.5|11764.6|11765.6|11764.7|11766.2|11765.2|11765.1|11764|185
1600727700000|2020-09-21 22:35:00|11765.7|11764.8|11764.5|11763.6|11766.2|11765.1|11764.4|11763.3|129
1600728000000|2020-09-21 22:40:00|11764.6|11763.7|11765.4|11764.5|11765.7|11764.7|11764.5|11763.4|105
1600728300000|2020-09-21 22:45:00|11765.5|11764.6|11766.6|11765.7|11767|11766.1|11765.4|11764.5|99
1600728600000|2020-09-21 22:50:00|11766.7|11765.8|11766.4|11765.5|11767.5|11766.6|11765.7|11764.7|230
1600728900000|2020-09-21 22:55:00|11766.5|11765.6|11765.4|11764.5|11766.7|11765.8|11765.3|11764.4|127
1600729200000|2020-09-21 23:00:00|11764.9|11764|11765.9|11765|11765.9|11765|11764.4|11763.5|166
1600729500000|2020-09-21 23:05:00|11765.8|11764.9|11765.5|11764.6|11766.5|11765.6|11765.2|11764.3|250
1600729800000|2020-09-21 23:10:00|11765.6|11764.7|11766.6|11765.7|11766.9|11766|11764.9|11764|193
1600730100000|2020-09-21 23:15:00|11766.5|11765.6|11766.5|11765.6|11767.2|11766.3|11766.1|11765.2|195
1600730400000|2020-09-21 23:20:00|11766.4|11765.5|11766.5|11765.6|11767|11766.1|11766.4|11765.5|143
1600730700000|2020-09-21 23:25:00|11766.7|11765.8|11766|11764.9|11767.2|11766.3|11765.9|11764.7|163
1600731000000|2020-09-21 23:30:00|11765.9|11765|11765.2|11764.3|11766|11765.1|11764.9|11764|161
1600731300000|2020-09-21 23:35:00|11765.3|11764.4|11766.9|11766|11766.9|11766|11765.1|11764.2|222
1600731600000|2020-09-21 23:40:00|11766.8|11765.9|11767.1|11766.2|11767.4|11766.5|11766.4|11765.5|163
1600731900000|2020-09-21 23:45:00|11767|11766.1|11766.1|11765.2|11767.1|11766.2|11765.6|11764.7|191
1600732200000|2020-09-21 23:50:00|11765.9|11765|11765.9|11765|11766.3|11765.4|11764.2|11763.3|187
1600732500000|2020-09-21 23:55:00|11765.8|11764.9|11763.4|11762.5|11766.4|11765.5|11763.3|11762.4|269
1600732800000|2020-09-22 00:00:00|11763.2|11762.3|11762.9|11762|11763.5|11762.6|11759.4|11758.5|492
1600733100000|2020-09-22 00:05:00|11762.8|11761.9|11766.3|11765.4|11766.3|11765.5|11762.8|11761.9|382
1600733400000|2020-09-22 00:10:00|11766.2|11765.3|11770.5|11769.9|11770.6|11769.9|11765.8|11765|488
1600733700000|2020-09-22 00:15:00|11770.4|11769.8|11769.9|11769.3|11771.3|11770.6|11769.4|11768.6|457
1600734000000|2020-09-22 00:20:00|11770.1|11769.2|11765.2|11764.6|11770.2|11769.5|11764.8|11763.9|420
1600734300000|2020-09-22 00:25:00|11765.4|11764.8|11768.9|11768|11769|11768.1|11765.4|11764.6|294
1600734600000|2020-09-22 00:30:00|11769|11768.1|11757.2|11756.6|11769.2|11768.4|11756.4|11755.5|885
1600734900000|2020-09-22 00:35:00|11757.1|11756.5|11762.6|11761.7|11763.1|11762.2|11756.8|11756.1|658
1600735200000|2020-09-22 00:40:00|11762.7|11761.8|11766|11765.1|11766.1|11765.2|11762|11761.2|547
1600735500000|2020-09-22 00:45:00|11766.1|11765.2|11768|11767.1|11768.3|11767.4|11764.6|11763.7|408
1600735800000|2020-09-22 00:50:00|11767.9|11767|11769.4|11768.5|11770.4|11769.5|11767|11766.2|348
1600736100000|2020-09-22 00:55:00|11769.5|11768.6|11768.6|11767.7|11770.3|11769.5|11768.1|11767.2|314
1600736400000|2020-09-22 01:00:00|11768.7|11767.8|11769.5|11768.6|11769.5|11768.6|11764.9|11764|507
1600736700000|2020-09-22 01:05:00|11769.6|11768.7|11769.5|11768.6|11770.8|11769.9|11767.9|11767|353
1600737000000|2020-09-22 01:10:00|11769.4|11768.8|11763.2|11762.3|11769.9|11769|11763|11762.3|455
1600737300000|2020-09-22 01:15:00|11763.3|11762.4|11757.7|11756.8|11763.4|11762.5|11756.3|11755.4|563
1600737600000|2020-09-22 01:20:00|11757.6|11756.7|11755.2|11754.3|11758.5|11757.6|11753.2|11752.5|747
1600737900000|2020-09-22 01:25:00|11755.3|11754.4|11761.1|11760.2|11761.4|11760.7|11755.3|11754.4|598
1600738200000|2020-09-22 01:30:00|11760.9|11760|11763.6|11762.7|11763.6|11762.7|11758.9|11758|550
1600738500000|2020-09-22 01:35:00|11763.5|11762.6|11766.6|11765.7|11768.3|11767.4|11762.8|11761.9|500
1600738800000|2020-09-22 01:40:00|11766.5|11765.6|11763.4|11762.5|11766.8|11766.1|11762.9|11762|487
1600739100000|2020-09-22 01:45:00|11763.5|11762.6|11763.8|11762.9|11764.8|11763.9|11761.7|11760.9|436
1600739400000|2020-09-22 01:50:00|11763.9|11763|11760.2|11759.3|11763.9|11763|11759.4|11758.5|472
1600739700000|2020-09-22 01:55:00|11760.3|11759.4|11765.8|11764.9|11766.3|11765.4|11760.2|11759.3|514
1600740000000|2020-09-22 02:00:00|11765.9|11765|11766.5|11765.6|11766.5|11765.7|11763.8|11762.9|548
1600740300000|2020-09-22 02:05:00|11766.4|11765.5|11767.5|11766.6|11767.9|11767.2|11764.9|11764|432
1600740600000|2020-09-22 02:10:00|11767.6|11766.7|11761.5|11760.6|11767.8|11766.9|11761.5|11760.6|326
1600740900000|2020-09-22 02:15:00|11761.6|11760.7|11761|11760.1|11763|11762.1|11760.3|11759.4|402
1600741200000|2020-09-22 02:20:00|11760.9|11760|11763.4|11762.5|11764|11763.1|11760.8|11759.9|293
1600741500000|2020-09-22 02:25:00|11763.5|11762.6|11761.9|11761|11764.5|11763.6|11761.8|11760.9|210
1600741800000|2020-09-22 02:30:00|11761.7|11760.8|11762.5|11761.6|11764.1|11763.2|11761.4|11760.5|229
1600742100000|2020-09-22 02:35:00|11762.4|11761.5|11761.4|11760.5|11762.5|11761.6|11760.9|11760|193
1600742400000|2020-09-22 02:40:00|11761.3|11760.4|11763.5|11762.6|11763.6|11762.7|11760.2|11759.5|200
1600742700000|2020-09-22 02:45:00|11763.4|11762.5|11760.9|11760|11763.6|11762.7|11760.8|11759.9|233
1600743000000|2020-09-22 02:50:00|11761|11760.4|11761.9|11761|11763|11762.1|11760.8|11759.9|325
1600743300000|2020-09-22 02:55:00|11762|11761.1|11763.9|11763|11764|11763.1|11761.4|11760.5|220
1600743600000|2020-09-22 03:00:00|11764|11763.1|11762.9|11762|11764.5|11763.8|11762|11761.2|281
1600743900000|2020-09-22 03:05:00|11763|11762.1|11766|11765.1|11766.4|11765.5|11762.9|11762|324
1600744200000|2020-09-22 03:10:00|11765.9|11765.3|11764.1|11763.2|11766.1|11765.4|11762.9|11762|268
1600744500000|2020-09-22 03:15:00|11764|11763.1|11768.6|11767.7|11768.8|11767.9|11764|11763.1|280
1600744800000|2020-09-22 03:20:00|11768.7|11767.8|11771.6|11770.7|11772.1|11771.4|11768.6|11767.7|446
1600745100000|2020-09-22 03:25:00|11771.5|11770.6|11770.3|11769.7|11771.6|11770.7|11768.5|11767.8|460
1600745400000|2020-09-22 03:30:00|11770.4|11769.5|11769.5|11768.6|11771.5|11770.6|11768.8|11768.1|291
1600745700000|2020-09-22 03:35:00|11769.4|11768.5|11769.5|11768.6|11770.4|11769.5|11768.4|11767.5|230
1600746000000|2020-09-22 03:40:00|11769.6|11768.7|11769|11768.1|11770|11769.2|11768.5|11767.6|204
1600746300000|2020-09-22 03:45:00|11768.9|11768|11768.6|11767.7|11768.9|11768|11767.9|11767|224
1600746600000|2020-09-22 03:50:00|11768.5|11767.6|11766.9|11766|11768.5|11767.7|11766.5|11765.6|227
1600746900000|2020-09-22 03:55:00|11767|11766.1|11768.5|11767.6|11768.9|11768|11766.9|11766|194
1600747200000|2020-09-22 04:00:00|11768.3|11767.4|11767.4|11766.5|11768.3|11767.4|11766.5|11765.6|211
1600747500000|2020-09-22 04:05:00|11767.5|11766.6|11768.4|11767.5|11768.6|11767.7|11766.8|11766.1|227
1600747800000|2020-09-22 04:10:00|11768.5|11767.6|11768.8|11767.9|11769.2|11768.3|11767.9|11767|185
1600748100000|2020-09-22 04:15:00|11768.7|11767.8|11768.2|11767.3|11768.8|11768|11767.5|11766.6|145
1600748400000|2020-09-22 04:20:00|11768.1|11767.2|11767.9|11767|11768.5|11767.7|11767|11766.1|189
1600748700000|2020-09-22 04:25:00|11768|11767.1|11765.8|11764.9|11768|11767.1|11764.4|11763.5|321
1600749000000|2020-09-22 04:30:00|11765.9|11765|11768.4|11767.5|11768.7|11767.9|11765.9|11765|348
1600749300000|2020-09-22 04:35:00|11768.5|11767.6|11768.1|11767.2|11768.7|11767.8|11767.4|11766.5|255
1600749600000|2020-09-22 04:40:00|11768.2|11767.3|11768.5|11767.6|11769.2|11768.3|11767.2|11766.3|153
1600749900000|2020-09-22 04:45:00|11768.6|11767.7|11767.4|11766.5|11768.6|11767.7|11765.8|11764.9|223
1600750200000|2020-09-22 04:50:00|11767.5|11766.6|11767.9|11767|11768|11767.1|11766.6|11765.7|159
1600750500000|2020-09-22 04:55:00|11767.8|11766.9|11769.1|11768.5|11769.1|11768.5|11766.7|11765.9|201
1600750800000|2020-09-22 05:00:00|11769.4|11768.6|11765.5|11764.6|11769.5|11768.6|11765.3|11764.5|332
1600751100000|2020-09-22 05:05:00|11765.6|11764.7|11763.6|11762.7|11765.8|11764.9|11762.4|11761.5|258
1600751400000|2020-09-22 05:10:00|11763.5|11762.6|11761.8|11760.9|11763.5|11762.6|11760.9|11760|220
1600751700000|2020-09-22 05:15:00|11761.7|11760.8|11760.2|11759.3|11761.8|11760.9|11758.4|11757.7|337
1600752000000|2020-09-22 05:20:00|11760.1|11759.2|11761|11760.1|11761|11760.3|11757.5|11756.6|306
1600752300000|2020-09-22 05:25:00|11761.1|11760.2|11759.9|11759.3|11761.6|11760.8|11759.6|11758.7|248
1600752600000|2020-09-22 05:30:00|11760.1|11759.2|11760.3|11759.4|11761|11760.1|11759.3|11758.5|280
1600752900000|2020-09-22 05:35:00|11760|11759.3|11757.5|11756.6|11761.1|11760.4|11757.3|11756.5|326
1600753200000|2020-09-22 05:40:00|11757.6|11756.7|11756.5|11755.6|11759.1|11758.3|11755.6|11754.9|267
1600753500000|2020-09-22 05:45:00|11756.6|11755.9|11754.3|11753.4|11757.8|11757.1|11753.8|11753.1|389
1600753800000|2020-09-22 05:50:00|11754.4|11753.5|11755.7|11754.8|11757.1|11756.3|11753.7|11753|430
1600754100000|2020-09-22 05:55:00|11755.8|11754.9|11752.9|11752|11756.8|11755.9|11752.8|11751.9|345
1600754400000|2020-09-22 06:00:00|11753|11752.1|11757|11756.1|11758.7|11758.1|11753|11752.1|547
1600754700000|2020-09-22 06:05:00|11756.9|11756|11753.4|11752.5|11758|11757.1|11753.2|11752.4|456
1600755000000|2020-09-22 06:10:00|11753.5|11752.6|11754.8|11754.2|11756.4|11755.6|11752.4|11751.8|506
1600755300000|2020-09-22 06:15:00|11755.1|11754|11746.1|11745.2|11755.1|11754.4|11745.4|11744.8|732
1600755600000|2020-09-22 06:20:00|11746|11745.1|11745.3|11744.4|11747.4|11746.7|11743.4|11742.8|770
1600755900000|2020-09-22 06:25:00|11745.2|11744.3|11743.4|11742.5|11749.1|11748.2|11742.8|11742.1|831
1600756200000|2020-09-22 06:30:00|11743.6|11742.7|11738.5|11737.6|11744|11743.1|11738|11737.3|877
1600756500000|2020-09-22 06:35:00|11738.8|11737.9|11739.2|11738.6|11741.2|11740.5|11734.3|11733.4|879
1600756800000|2020-09-22 06:40:00|11739.4|11738.5|11742.5|11741.6|11743.5|11742.7|11738.3|11737.5|708
1600757100000|2020-09-22 06:45:00|11742.3|11741.7|11746.6|11745.7|11746.7|11745.8|11741.4|11740.7|606
1600757400000|2020-09-22 06:50:00|11746.7|11745.8|11745|11744.4|11746.9|11746|11742.8|11742.1|481
1600757700000|2020-09-22 06:55:00|11744.8|11744.2|11747.5|11746.9|11748|11747.3|11743|11742.4|706
1600758000000|2020-09-22 07:00:00|11747.2|11746.6|11748.6|11747.7|11751.7|11750.8|11744.7|11744.1|918
1600758300000|2020-09-22 07:05:00|11748.5|11747.6|11741|11740.1|11748.5|11747.6|11737.3|11736.4|914
1600758600000|2020-09-22 07:10:00|11741.1|11740.2|11739.6|11738.7|11742.7|11741.8|11736.5|11735.8|921
1600758900000|2020-09-22 07:15:00|11739.5|11738.6|11733.5|11732.6|11740|11739.3|11731.4|11730.7|1003
1600759200000|2020-09-22 07:20:00|11733.4|11732.5|11734.9|11734|11736.6|11735.9|11733.3|11732.5|727
1600759500000|2020-09-22 07:25:00|11735|11734.1|11735.7|11735.1|11737|11736.3|11733.5|11732.6|776
1600759800000|2020-09-22 07:30:00|11735.8|11735.2|11724.8|11724.2|11737.2|11736.5|11723.9|11723.1|1049
1600760100000|2020-09-22 07:35:00|11724.7|11724.1|11727|11726.4|11728.3|11727.6|11721.5|11720.8|1009
1600760400000|2020-09-22 07:40:00|11727.2|11726.6|11723.4|11722.8|11727.4|11726.7|11720.6|11719.9|800
1600760700000|2020-09-22 07:45:00|11723.6|11722.7|11729.5|11728.9|11729.9|11729.1|11722|11721.2|867
1600761000000|2020-09-22 07:50:00|11729.3|11728.7|11729.6|11729|11731.8|11730.9|11725.6|11724.7|942
1600761300000|2020-09-22 07:55:00|11730.1|11729.2|11724.1|11723.2|11733.2|11732.3|11722.8|11721.9|1091
1600761600000|2020-09-22 08:00:00|11724.3|11723.4|11726.1|11725.2|11728.2|11727.4|11724|11723.1|846
1600761900000|2020-09-22 08:05:00|11725.9|11725.3|11733.3|11732.4|11734|11733.1|11725.4|11724.7|1086
1600762200000|2020-09-22 08:10:00|11733.2|11732.3|11732.2|11731.3|11733.5|11732.6|11725.6|11724.9|772
1600762500000|2020-09-22 08:15:00|11732.4|11731.8|11736|11735.1|11737.4|11736.7|11730.1|11729.5|808
1600762800000|2020-09-22 08:20:00|11735.8|11734.9|11732.5|11731.6|11736|11735.4|11728.5|11727.6|779
1600763100000|2020-09-22 08:25:00|11732.4|11731.5|11742.7|11741.8|11743.7|11742.8|11731.6|11730.7|921
1600763400000|2020-09-22 08:30:00|11742.5|11741.6|11744.9|11744.3|11746.2|11745.4|11739.3|11738.5|982
1600763700000|2020-09-22 08:35:00|11745|11744.4|11743.4|11742.5|11750|11749.3|11742.4|11741.5|1016
1600764000000|2020-09-22 08:40:00|11743.5|11742.6|11746.6|11746|11746.9|11746|11742.6|11741.7|738
1600764300000|2020-09-22 08:45:00|11746.5|11745.9|11738.5|11737.6|11747.5|11746.9|11738.2|11737.5|733
1600764600000|2020-09-22 08:50:00|11738.6|11737.7|11738.7|11737.8|11741.6|11741|11736.5|11735.7|791
1600764900000|2020-09-22 08:55:00|11738.8|11737.9|11745|11744.4|11746.3|11745.4|11738.6|11737.7|689
1600765200000|2020-09-22 09:00:00|11745.1|11744.2|11741.7|11740.8|11747|11746.1|11741.5|11740.7|708
1600765500000|2020-09-22 09:05:00|11741.8|11740.9|11738|11737.1|11741.8|11741.1|11738|11737.1|692
1600765800000|2020-09-22 09:10:00|11738.2|11737.4|11741.1|11740.2|11742.5|11741.7|11738.1|11737.2|720
1600766100000|2020-09-22 09:15:00|11741|11740.1|11736.2|11735.3|11741.1|11740.3|11735.3|11734.6|691
1600766400000|2020-09-22 09:20:00|11735.5|11734.9|11742.7|11741.8|11743.6|11742.9|11735|11734.4|630
1600766700000|2020-09-22 09:25:00|11742.6|11741.7|11736.8|11735.9|11742.7|11741.8|11736.5|11735.7|750
1600767000000|2020-09-22 09:30:00|11736.9|11736|11741.3|11740.4|11742.4|11741.5|11735.1|11734.3|688
1600767300000|2020-09-22 09:35:00|11741.1|11740.5|11742.3|11741.4|11743.7|11742.8|11738.6|11737.8|632
1600767600000|2020-09-22 09:40:00|11742.2|11741.3|11740.6|11739.7|11743.2|11742.5|11739.5|11738.6|622
1600767900000|2020-09-22 09:45:00|11740.7|11739.8|11737.6|11736.7|11740.8|11739.9|11736.2|11735.3|629
1600768200000|2020-09-22 09:50:00|11737.5|11736.6|11737.4|11736.5|11741.4|11740.7|11737.2|11736.4|541
1600768500000|2020-09-22 09:55:00|11737.5|11736.6|11737.8|11736.9|11739.1|11738.2|11733.7|11732.9|699
1600768800000|2020-09-22 10:00:00|11737.6|11736.7|11740.1|11739.5|11740.8|11739.9|11737.4|11736.6|537
1600769100000|2020-09-22 10:05:00|11740.2|11739.2|11743|11742.1|11743.3|11742.6|11739.5|11738.7|588
1600769400000|2020-09-22 10:10:00|11742.9|11742|11739|11738.1|11744|11743.1|11738.3|11737.4|484
1600769700000|2020-09-22 10:15:00|11739.2|11738.3|11743|11742.1|11743.7|11743.1|11739|11738.1|415
1600770000000|2020-09-22 10:20:00|11742.9|11742|11746.1|11745.5|11747.9|11747|11742.9|11742|545
1600770300000|2020-09-22 10:25:00|11746.2|11745.3|11754.1|11753.2|11755.2|11754.3|11746.2|11745.3|706
1600770600000|2020-09-22 10:30:00|11754|11753.1|11755|11754.1|11757.3|11756.6|11753.2|11752.5|967
1600770900000|2020-09-22 10:35:00|11754.9|11754.3|11757|11756.1|11757.6|11757|11754|11753.2|678
1600771200000|2020-09-22 10:40:00|11756.9|11756.3|11763.1|11762.5|11764.7|11763.8|11756|11755.2|862
1600771500000|2020-09-22 10:45:00|11763.2|11762.3|11761|11760.1|11764.3|11763.4|11759.8|11759|778
1600771800000|2020-09-22 10:50:00|11761.1|11760.2|11766.5|11765.6|11767.9|11767.1|11761|11760.1|779
1600772100000|2020-09-22 10:55:00|11766.4|11765.5|11761.7|11761.1|11766.9|11766.1|11761.5|11760.8|616
1600772400000|2020-09-22 11:00:00|11761.8|11760.9|11758|11757.1|11762.1|11761.3|11755.2|11754.4|773
1600772700000|2020-09-22 11:05:00|11757.9|11757|11755.1|11754.2|11758.3|11757.4|11754.8|11754.1|551
1600773000000|2020-09-22 11:10:00|11755.2|11754.3|11758.3|11757.4|11759.1|11758.5|11754.3|11753.6|538
1600773300000|2020-09-22 11:15:00|11758.4|11757.5|11759.7|11759.1|11762.1|11761.3|11758|11757.3|460
1600773600000|2020-09-22 11:20:00|11759.9|11759|11758.2|11757.3|11761.5|11760.8|11757.2|11756.3|596
1600773900000|2020-09-22 11:25:00|11758.3|11757.4|11758.2|11757.6|11762.2|11761.5|11758|11757.3|487
1600774200000|2020-09-22 11:30:00|11758.1|11757.5|11755.7|11754.8|11759.8|11759|11755.2|11754.5|578
1600774500000|2020-09-22 11:35:00|11755.6|11754.7|11757.4|11756.8|11760.1|11759.4|11755.4|11754.5|485
1600774800000|2020-09-22 11:40:00|11757.5|11756.9|11757.7|11756.8|11761.2|11760.5|11756.7|11756|640
1600775100000|2020-09-22 11:45:00|11757.6|11756.7|11753.6|11752.7|11757.9|11757|11751.5|11750.6|729
1600775400000|2020-09-22 11:50:00|11753.5|11752.6|11747.5|11746.9|11754.2|11753.5|11746.7|11745.9|805
1600775700000|2020-09-22 11:55:00|11747.6|11747|11752.7|11751.8|11753.9|11753.2|11746|11745.3|826
1600776000000|2020-09-22 12:00:00|11752.9|11752|11744.8|11743.9|11754|11753.1|11741.1|11740.2|938
1600776300000|2020-09-22 12:05:00|11744.7|11743.8|11743.9|11743|11745.5|11744.6|11740.9|11740|771
1600776600000|2020-09-22 12:10:00|11744|11743.1|11740.5|11739.6|11745.3|11744.4|11738.5|11737.6|722
1600776900000|2020-09-22 12:15:00|11740.6|11739.7|11737.7|11736.8|11742.4|11741.7|11735.1|11734.2|743
1600777200000|2020-09-22 12:20:00|11737.8|11736.9|11737.1|11736.2|11741.4|11740.5|11736.8|11735.9|699
1600777500000|2020-09-22 12:25:00|11737.2|11736.3|11740.3|11739.4|11742.9|11742.1|11735.7|11734.9|752
1600777800000|2020-09-22 12:30:00|11740|11739.1|11750|11749.4|11750.2|11749.6|11739.8|11738.9|833
1600778100000|2020-09-22 12:35:00|11749.9|11749.3|11748.2|11747.6|11751.4|11750.8|11748.2|11747.5|667
1600778400000|2020-09-22 12:40:00|11748.4|11747.8|11751.2|11750.3|11756.4|11755.8|11747.9|11747.3|777
1600778700000|2020-09-22 12:45:00|11751.3|11750.4|11746.2|11745.6|11752.4|11751.5|11743.7|11743.1|701
1600779000000|2020-09-22 12:50:00|11746.3|11745.7|11748.6|11747.7|11748.8|11748.1|11741.6|11740.9|670
1600779300000|2020-09-22 12:55:00|11748.7|11747.8|11751|11750.4|11754.3|11753.7|11746.6|11745.9|741
1600779600000|2020-09-22 13:00:00|11750.9|11750.3|11755.3|11754.7|11755.5|11754.9|11747.6|11746.8|726
1600779900000|2020-09-22 13:05:00|11755.2|11754.6|11756.1|11755.2|11757.7|11757.1|11754.5|11753.9|757
1600780200000|2020-09-22 13:10:00|11756|11755.1|11755.2|11754.6|11761|11760.4|11754|11753.4|742
1600780500000|2020-09-22 13:15:00|11755.4|11754.8|11759.7|11759.1|11760.2|11759.6|11755.4|11754.8|600
1600780800000|2020-09-22 13:20:00|11759.8|11759.2|11757.6|11757|11759.9|11759.3|11756.8|11756.2|580
1600781100000|2020-09-22 13:25:00|11757.5|11756.9|11755.2|11754.6|11757.8|11757.2|11752.9|11752.2|579
1600781400000|2020-09-22 13:30:00|11755.1|11754.5|11751|11750.4|11760.4|11759.8|11749.6|11748.7|1026
1600781700000|2020-09-22 13:35:00|11751.5|11750.6|11748.2|11747.6|11754|11753.1|11746.7|11745.8|966
1600782000000|2020-09-22 13:40:00|11748.3|11747.7|11744.6|11744|11752.8|11752.1|11743.3|11742.7|1005
1600782300000|2020-09-22 13:45:00|11744.7|11744.1|11736|11735.4|11746.2|11745.6|11735.7|11735|962
1600782600000|2020-09-22 13:50:00|11735.8|11735.2|11730.3|11729.7|11736.1|11735.5|11729.7|11728.9|1057
1600782900000|2020-09-22 13:55:00|11730.5|11729.6|11729.5|11728.2|11734.8|11734.1|11726.9|11726.1|1041
1600783200000|2020-09-22 14:00:00|11729.4|11728.1|11731|11730.1|11731.9|11731.1|11725.4|11724.8|1026
1600783500000|2020-09-22 14:05:00|11730.9|11730|11731.3|11730.7|11734|11733.2|11725.3|11724.7|1111
1600783800000|2020-09-22 14:10:00|11731.5|11730.6|11729.5|11728.9|11733.1|11732.5|11728.2|11727.5|783
1600784100000|2020-09-22 14:15:00|11729.4|11728.8|11735.1|11734.5|11735.5|11734.9|11728.5|11727.9|867
1600784400000|2020-09-22 14:20:00|11735.3|11734.7|11728.9|11728.3|11735.3|11734.7|11728.1|11727.5|863
1600784700000|2020-09-22 14:25:00|11729|11728.4|11735.2|11734.3|11735.8|11735.2|11729|11728.4|891
1600785000000|2020-09-22 14:30:00|11735.1|11734.2|11724.3|11723.7|11737.7|11737.1|11723.4|11722.5|1029
1600785300000|2020-09-22 14:35:00|11724.5|11723.9|11723.2|11722.6|11728.7|11728.1|11723.2|11722.6|870
1600785600000|2020-09-22 14:40:00|11723.3|11722.7|11712.2|11711.3|11725.4|11724.8|11711.6|11711|1263
1600785900000|2020-09-22 14:45:00|11712|11711.4|11712.6|11712|11717.7|11717.1|11704.8|11704.1|1162
1600786200000|2020-09-22 14:50:00|11712.7|11711.8|11714.8|11714.2|11717.1|11716.2|11708.2|11707.4|1011
1600786500000|2020-09-22 14:55:00|11715|11714.1|11704.1|11703.5|11715.3|11714.4|11703.5|11702.9|1022
1600786800000|2020-09-22 15:00:00|11704.2|11703.6|11704.3|11703.7|11709|11708.4|11700.2|11699.6|1114
1600787100000|2020-09-22 15:05:00|11704.2|11703.6|11701.5|11700.6|11707.6|11707|11692.3|11691.4|1349
1600787400000|2020-09-22 15:10:00|11701.6|11700.7|11708.2|11707.3|11710|11709.1|11700|11699.2|1152
1600787700000|2020-09-22 15:15:00|11708|11707.1|11711.7|11711.1|11717.4|11716.5|11707.7|11706.9|1046
1600788000000|2020-09-22 15:20:00|11711.6|11711|11710.8|11710.2|11712.6|11712|11705|11704.4|878
1600788300000|2020-09-22 15:25:00|11710.7|11710.1|11712.3|11711.4|11713.3|11712.7|11706.7|11706.1|821
1600788600000|2020-09-22 15:30:00|11712.1|11711.5|11702.3|11701.4|11712.6|11712|11700.6|11700|960
1600788900000|2020-09-22 15:35:00|11702.4|11701.5|11707|11706.4|11707.8|11707.2|11699|11698.1|922
1600789200000|2020-09-22 15:40:00|11706.9|11706.3|11702.7|11702.1|11708|11707.4|11702.5|11701.7|758
1600789500000|2020-09-22 15:45:00|11702.8|11701.9|11703.7|11703.1|11705|11704.4|11698.6|11698|827
1600789800000|2020-09-22 15:50:00|11703.8|11703.2|11699.4|11698.8|11704|11703.4|11696|11695.1|760
1600790100000|2020-09-22 15:55:00|11699.6|11699|11702.9|11702.3|11706.5|11705.6|11699.6|11699|768
1600790400000|2020-09-22 16:00:00|11702.8|11702.2|11708.8|11708.2|11709.7|11709.1|11699.9|11699.3|804
1600790700000|2020-09-22 16:05:00|11708.9|11708.3|11705.3|11704.7|11710.8|11710.1|11704.1|11703.4|641
1600791000000|2020-09-22 16:10:00|11705.4|11704.8|11706.9|11706.3|11707.6|11706.9|11705|11704.3|553
1600791300000|2020-09-22 16:15:00|11706.8|11706.2|11705.1|11704.2|11707.1|11706.3|11702|11701.1|512
1600791600000|2020-09-22 16:20:00|11705.5|11704.6|11715.7|11714.8|11717.1|11716.2|11702.5|11701.9|668
1600791900000|2020-09-22 16:25:00|11715.6|11714.7|11709.1|11708.5|11716.2|11715.4|11708.8|11708.2|788
1600792200000|2020-09-22 16:30:00|11709|11708.4|11703.7|11703.1|11709.8|11709.2|11703.6|11703|528
1600792500000|2020-09-22 16:35:00|11703.8|11703.2|11704.4|11703.8|11707.3|11706.7|11703.1|11702.5|566
1600792800000|2020-09-22 16:40:00|11704.3|11703.7|11705.3|11704.7|11707.6|11707|11703.7|11703.1|489
1600793100000|2020-09-22 16:45:00|11705.2|11704.6|11703.4|11702.8|11705.6|11705|11702.6|11702|502
1600793400000|2020-09-22 16:50:00|11703.5|11702.9|11702.4|11701.8|11704.3|11703.6|11701.4|11700.8|417
1600793700000|2020-09-22 16:55:00|11702.5|11701.9|11704.4|11703.8|11705|11704.3|11700.2|11699.6|612
1600794000000|2020-09-22 17:00:00|11704.3|11703.7|11707.5|11706.9|11708.1|11707.5|11702.9|11702.3|456
1600794300000|2020-09-22 17:05:00|11707.9|11707.3|11709.3|11708.7|11709.6|11709|11707.4|11706.8|456
1600794600000|2020-09-22 17:10:00|11709.2|11708.6|11710.5|11709.9|11711.8|11711.2|11707.8|11707.2|536
1600794900000|2020-09-22 17:15:00|11710.7|11710.1|11712|11711.4|11712.2|11711.6|11708.2|11707.6|555
1600795200000|2020-09-22 17:20:00|11712.1|11711.5|11712.3|11711.7|11712.5|11711.9|11708.8|11708.2|504
1600795500000|2020-09-22 17:25:00|11712.1|11711.5|11714.4|11713.8|11715.9|11715.3|11711.9|11711.3|566
1600795800000|2020-09-22 17:30:00|11714.3|11713.7|11715.7|11715.1|11717|11716.4|11713.7|11713.1|353
1600796100000|2020-09-22 17:35:00|11715.5|11714.9|11712.8|11712.2|11716.2|11715.6|11712.8|11712|327
1600796400000|2020-09-22 17:40:00|11712.9|11712.3|11713.1|11712.5|11715.1|11714.5|11712.4|11711.8|460
1600796700000|2020-09-22 17:45:00|11712.9|11712.3|11715.1|11714.5|11715.2|11714.6|11712.7|11712.1|341
1600797000000|2020-09-22 17:50:00|11714.9|11714.3|11713.1|11712.5|11714.9|11714.3|11713|11712.4|344
1600797300000|2020-09-22 17:55:00|11713.2|11712.6|11710.7|11710.1|11713.2|11712.6|11708.1|11707.5|591
1600797600000|2020-09-22 18:00:00|11710.6|11710|11710.3|11709.7|11711.2|11710.6|11706.9|11706.3|556
1600797900000|2020-09-22 18:05:00|11710.2|11709.6|11713.3|11712.7|11713.7|11713.1|11710.1|11709.5|381
1600798200000|2020-09-22 18:10:00|11713.2|11712.6|11712.6|11712|11713.9|11713.3|11711.6|11710.9|294
1600798500000|2020-09-22 18:15:00|11712.9|11712.3|11714.7|11714.1|11715.2|11714.6|11712.4|11711.8|370
1600798800000|2020-09-22 18:20:00|11714.6|11714|11713.5|11712.9|11715.2|11714.6|11712.5|11711.9|312
1600799100000|2020-09-22 18:25:00|11713.6|11713|11716.3|11715.7|11716.5|11715.9|11713.6|11713|359
1600799400000|2020-09-22 18:30:00|11716.2|11715.6|11714.6|11714|11716.2|11715.6|11713.5|11712.9|331
1600799700000|2020-09-22 18:35:00|11714.5|11713.9|11713.1|11712.5|11714.7|11714.1|11711.9|11711.3|357
1600800000000|2020-09-22 18:40:00|11713|11712.4|11711.7|11711.1|11713.1|11712.5|11711.7|11711.1|289
1600800300000|2020-09-22 18:45:00|11711.6|11711|11711.3|11710.7|11712.1|11711.5|11710.4|11709.8|341
1600800600000|2020-09-22 18:50:00|11711.4|11710.5|11709.1|11708.5|11711.7|11710.8|11707.6|11707|423
1600800900000|2020-09-22 18:55:00|11709.2|11708.6|11705.2|11704.6|11709.8|11709.2|11705.2|11704.6|407
1600801200000|2020-09-22 19:00:00|11705.1|11704.5|11705.3|11704.7|11707.5|11706.9|11704.1|11703.5|560
1600801500000|2020-09-22 19:05:00|11705.4|11704.8|11704.8|11704.2|11706.5|11705.9|11704.1|11703.5|383
1600801800000|2020-09-22 19:10:00|11705|11704.1|11704.3|11703.7|11705.8|11705.2|11703.7|11703.1|286
1600802100000|2020-09-22 19:15:00|11704.2|11703.6|11705.2|11704.6|11705.8|11705.2|11703.6|11703|336
1600802400000|2020-09-22 19:20:00|11705.1|11704.5|11705.2|11704.6|11706.2|11705.6|11705|11704.4|278
1600802700000|2020-09-22 19:25:00|11705.4|11704.8|11708.3|11707.7|11708.4|11707.8|11705.3|11704.7|339
1600803000000|2020-09-22 19:30:00|11708.6|11708|11708.3|11707.7|11708.7|11708.1|11706.2|11705.6|447
1600803300000|2020-09-22 19:35:00|11708.2|11707.6|11708.9|11708.3|11709.5|11708.9|11707.5|11706.9|409
1600803600000|2020-09-22 19:40:00|11708.8|11708.2|11708.8|11708.2|11709.7|11709.1|11708.1|11707.5|291
1600803900000|2020-09-22 19:45:00|11709|11708.1|11708.9|11708.3|11709.6|11708.9|11707.6|11706.9|340
1600804200000|2020-09-22 19:50:00|11709.1|11708.5|11708.7|11708.1|11709.1|11708.5|11707.4|11706.8|312
1600804500000|2020-09-22 19:55:00|11708.8|11708.2|11711.2|11710.6|11712.3|11711.5|11708.7|11708.1|407
1600804800000|2020-09-22 20:00:00|11711|11710.4|11712.4|11711.5|11713.8|11712.9|11709.8|11709.2|352
1600805100000|2020-09-22 20:05:00|11712.5|11711.6|11710.2|11709.6|11712.5|11711.6|11710.1|11709.4|153
1600805400000|2020-09-22 20:10:00|11710.3|11709.4|11710.3|11709.7|11711.3|11710.6|11709.3|11708.5|248
1600805700000|2020-09-22 20:15:00|11710.2|11709.6|11710.9|11710.3|11711.1|11710.5|11709.5|11708.8|129
1600806000000|2020-09-22 20:20:00|11711|11710.4|11710.1|11709.2|11712.1|11711.3|11709.9|11709|178
1600806300000|2020-09-22 20:25:00|11710|11709.1|11710.1|11709.2|11710.5|11709.7|11709.9|11709.1|103
1600806600000|2020-09-22 20:30:00|11710|11709.1|11710.5|11709.6|11711.6|11710.9|11709.5|11708.7|155
1600806900000|2020-09-22 20:35:00|11710.4|11709.5|11711.1|11710.2|11711.6|11710.9|11709.6|11708.7|112
1600807200000|2020-09-22 20:40:00|11711|11710.1|11710.9|11710.3|11711.4|11710.5|11710.7|11709.9|82
1600807500000|2020-09-22 20:45:00|11711.1|11710.2|11710.5|11709.6|11711.8|11710.9|11709.8|11708.9|219
1600807800000|2020-09-22 20:50:00|11710.4|11709.5|11709.6|11708.7|11710.5|11709.6|11709.1|11708.2|219
1600808100000|2020-09-22 20:55:00|11709.7|11708.8|11708.7|11707.4|11710.9|11709.8|11708.2|11703|406
1600808400000|2020-09-22 21:00:00|11708.8|11707.3|11710.4|11706.6|11710.4|11707.8|11707|11705.7|65
1600808700000|2020-09-22 21:05:00|11710.1|11706|11709.2|11707.3|11711.1|11709|11708.8|11703.3|280
1600809000000|2020-09-22 21:10:00|11709.3|11707.2|11710.2|11707|11711|11707.8|11709.1|11705.9|220
1600809300000|2020-09-22 21:15:00|11710.1|11707.1|11709.5|11707.3|11711.1|11708.7|11709.5|11705.7|207
1600809600000|2020-09-22 21:20:00|11709.6|11707.2|11709.8|11707.3|11710|11707.9|11709.4|11706.4|159
1600809900000|2020-09-22 21:25:00|11709.9|11707.1|11709.9|11706.9|11710.2|11708.7|11709.2|11706.7|191
1600810200000|2020-09-22 21:30:00|11709.8|11706.6|11708.3|11704.7|11709.9|11706.9|11707.9|11702.9|319
1600810500000|2020-09-22 21:35:00|11708.2|11704.6|11708.6|11705|11709.1|11705.9|11707.9|11704.3|466
1600810800000|2020-09-22 21:40:00|11708.5|11704.9|11708.8|11704.9|11708.9|11705.8|11708|11704.3|220
1600811100000|2020-09-22 21:45:00|11708.7|11704.8|11708|11704.6|11709.2|11705.9|11707.2|11704.1|408
1600811400000|2020-09-22 21:50:00|11708.1|11704.5|11708|11705.1|11708.3|11705.4|11707.1|11704.4|235
1600811700000|2020-09-22 21:55:00|11708.2|11705.2|11708.6|11705.1|11708.8|11705.7|11707.7|11704.7|235
1600812000000|2020-09-22 22:00:00|11708.7|11705.2|11708.5|11707.1|11709|11707.2|11707.8|11705.2|823
1600812300000|2020-09-22 22:05:00|11708.7|11707|11708.1|11706.7|11709|11707.9|11707.8|11706.6|319
1600812600000|2020-09-22 22:10:00|11708.2|11706.8|11708.4|11707.5|11708.9|11708|11707.6|11706.6|295
1600812900000|2020-09-22 22:15:00|11708.3|11707.4|11706.1|11705.2|11708.5|11707.7|11705.6|11704.7|237
1600813200000|2020-09-22 22:20:00|11706|11705.1|11706.8|11705.7|11707.2|11706.3|11705.6|11704.7|161
1600813500000|2020-09-22 22:25:00|11706.7|11705.8|11705.2|11704.3|11706.8|11705.8|11705|11704.1|121
1600813800000|2020-09-22 22:30:00|11705.5|11704.6|11707.1|11706.2|11707.6|11706.7|11705.5|11704.6|197
1600814100000|2020-09-22 22:35:00|11707.2|11706.3|11706.3|11705.4|11707.7|11706.8|11706.2|11705.2|217
1600814400000|2020-09-22 22:40:00|11706.5|11705.6|11707|11706.1|11707.4|11706.5|11706.1|11705.1|278
1600814700000|2020-09-22 22:45:00|11707.2|11706|11705.9|11705|11708|11707.1|11705.4|11704.3|275
1600815000000|2020-09-22 22:50:00|11705.8|11704.9|11706.6|11705.7|11706.8|11705.8|11705.1|11704.2|239
1600815300000|2020-09-22 22:55:00|11706.7|11705.8|11707.5|11706.6|11707.6|11706.7|11706.1|11705.2|228
1600815600000|2020-09-22 23:00:00|11707.4|11706.5|11706.9|11706|11708|11707.1|11706.6|11705.6|191
1600815900000|2020-09-22 23:05:00|11707|11706.1|11708.2|11707.3|11708.8|11707.9|11705.7|11704.8|241
1600816200000|2020-09-22 23:10:00|11708.5|11707.6|11707|11706.1|11709.1|11708.2|11706.7|11705.8|190
1600816500000|2020-09-22 23:15:00|11707.1|11706.2|11705.7|11704.8|11707.3|11706.5|11705.1|11704.2|190
1600816800000|2020-09-22 23:20:00|11705.6|11704.7|11706.5|11705.9|11707.3|11706.4|11705.1|11704.2|222
1600817100000|2020-09-22 23:25:00|11706.7|11705.8|11707.7|11706.8|11707.8|11706.9|11706.5|11705.6|134
1600817400000|2020-09-22 23:30:00|11707.8|11706.9|11708|11707.1|11708.3|11707.4|11706.9|11706|177
1600817700000|2020-09-22 23:35:00|11707.9|11707|11708|11707.1|11708.6|11707.7|11707.7|11706.8|166
1600818000000|2020-09-22 23:40:00|11708.1|11707.2|11707.2|11706.3|11708.3|11707.6|11706.7|11705.8|254
1600818300000|2020-09-22 23:45:00|11707.1|11706.2|11708.5|11707.6|11709.9|11709.1|11707.1|11706.2|204
1600818600000|2020-09-22 23:50:00|11708.6|11707.7|11709.6|11708.7|11711.1|11710.2|11708.6|11707.7|209
1600818900000|2020-09-22 23:55:00|11709.7|11708.8|11706.7|11705.8|11710.3|11709.4|11706.6|11705.7|220
1600819200000|2020-09-23 00:00:00|11706.8|11705.9|11704.7|11703.8|11709.7|11708.8|11703.8|11702.9|601
1600819500000|2020-09-23 00:05:00|11704.6|11703.7|11706.9|11706|11707.3|11706.5|11704.1|11703.2|371
1600819800000|2020-09-23 00:10:00|11707|11706.1|11704.9|11704|11707.6|11706.7|11704.6|11703.7|269
1600820100000|2020-09-23 00:15:00|11704.8|11703.9|11705.7|11704.8|11706.6|11705.7|11704.6|11703.7|236
1600820400000|2020-09-23 00:20:00|11705.6|11704.7|11701.4|11700.8|11706.6|11705.7|11700.6|11699.7|323
1600820700000|2020-09-23 00:25:00|11701.2|11700.3|11697.5|11696.6|11701.9|11701.2|11696.9|11696.2|403
1600821000000|2020-09-23 00:30:00|11697.6|11696.7|11696.6|11695.7|11698|11697.3|11694|11693.1|491
1600821300000|2020-09-23 00:35:00|11696.5|11695.6|11695.1|11694.5|11698.8|11698.1|11693.5|11692.8|450
1600821600000|2020-09-23 00:40:00|11695.2|11694.6|11699.3|11698.4|11699.4|11698.5|11695.2|11694.5|417
1600821900000|2020-09-23 00:45:00|11699.4|11698.5|11681.7|11680.8|11699.9|11699.2|11678.6|11677.7|1234
1600822200000|2020-09-23 00:50:00|11681.8|11680.6|11684.5|11683.6|11685.9|11685|11681.6|11680.4|718
1600822500000|2020-09-23 00:55:00|11684.4|11683.5|11681.1|11680.2|11685.5|11684.8|11679|11678.1|734
1600822800000|2020-09-23 01:00:00|11681|11680.1|11681.8|11680.9|11685.7|11684.8|11678.3|11677.4|727
1600823100000|2020-09-23 01:05:00|11681.9|11681|11686.2|11685.3|11686.3|11685.4|11678.6|11677.7|665
1600823400000|2020-09-23 01:10:00|11686.3|11685.4|11682.4|11681.5|11688.4|11687.5|11682.3|11681.4|644
1600823700000|2020-09-23 01:15:00|11682.6|11681.7|11678.4|11677.5|11682.9|11682|11675.7|11674.9|689
1600824000000|2020-09-23 01:20:00|11678.3|11677.4|11683.7|11682.8|11685|11684.2|11677.8|11676.9|501
1600824300000|2020-09-23 01:25:00|11683.8|11682.7|11682.2|11681.3|11685.9|11685|11681.1|11680.2|492
1600824600000|2020-09-23 01:30:00|11682.4|11681.5|11686.1|11685.2|11687.2|11686.3|11681.5|11680.6|543
1600824900000|2020-09-23 01:35:00|11686.2|11685.3|11687.3|11686.4|11688.6|11687.8|11684.3|11683.6|440
1600825200000|2020-09-23 01:40:00|11687.1|11686.2|11684.9|11684|11687.5|11686.6|11683.2|11682.5|391
1600825500000|2020-09-23 01:45:00|11684.8|11683.9|11690.2|11689.3|11690.7|11689.8|11684.6|11683.7|514
1600825800000|2020-09-23 01:50:00|11690.1|11689.2|11690.6|11689.7|11691.1|11690.2|11687.4|11686.6|407
1600826100000|2020-09-23 01:55:00|11690.7|11689.8|11688.6|11687.7|11691.2|11690.3|11688.5|11687.6|326
1600826400000|2020-09-23 02:00:00|11688.8|11687.9|11690|11689.1|11692.9|11692|11686.5|11685.6|604
1600826700000|2020-09-23 02:05:00|11689.8|11688.9|11683.4|11682.5|11690|11689.1|11682.4|11681.5|658
1600827000000|2020-09-23 02:10:00|11683.5|11682.6|11682.1|11681.2|11684.6|11683.7|11681|11680.1|498
1600827300000|2020-09-23 02:15:00|11682|11681.1|11685.2|11684.3|11685.6|11684.9|11681.6|11680.7|419
1600827600000|2020-09-23 02:20:00|11685.4|11684.5|11680.8|11679.9|11685.6|11684.9|11680.5|11679.8|453
1600827900000|2020-09-23 02:25:00|11680.7|11679.8|11682.1|11681.2|11684.1|11683.4|11680.7|11679.8|391
1600828200000|2020-09-23 02:30:00|11681.8|11681.3|11682.6|11681.7|11682.7|11682|11680.3|11679.7|456
1600828500000|2020-09-23 02:35:00|11682.9|11682|11679.5|11678.6|11683.3|11682.4|11678.5|11677.7|452
1600828800000|2020-09-23 02:40:00|11679.4|11678.5|11677.5|11676.6|11680.4|11679.5|11677|11676.2|428
1600829100000|2020-09-23 02:45:00|11677.4|11676.5|11680.2|11679.3|11680.4|11679.6|11676.4|11675.7|480
1600829400000|2020-09-23 02:50:00|11680.1|11679.2|11681.9|11681|11683.4|11682.5|11679.7|11678.8|394
1600829700000|2020-09-23 02:55:00|11682|11681.1|11681.4|11680.5|11684.1|11683.2|11680.8|11680|447
1600830000000|2020-09-23 03:00:00|11681.5|11680.6|11678.9|11678|11682|11681.1|11678.6|11677.8|417
1600830300000|2020-09-23 03:05:00|11678.8|11678.2|11677.5|11676.9|11680.1|11679.3|11676.8|11676|558
1600830600000|2020-09-23 03:10:00|11677.6|11677|11682.6|11681.7|11683.4|11682.7|11677.5|11676.9|521
1600830900000|2020-09-23 03:15:00|11682.7|11681.8|11682.3|11681.4|11683.7|11682.8|11681.7|11680.9|361
1600831200000|2020-09-23 03:20:00|11682.2|11681.3|11685.2|11684.3|11685.8|11684.9|11682.2|11681.3|266
1600831500000|2020-09-23 03:25:00|11685.6|11684.7|11685.2|11684.3|11686.6|11685.7|11684.8|11684|392
1600831800000|2020-09-23 03:30:00|11685.1|11684.5|11685.3|11684.4|11687.2|11686.4|11685|11684.2|303
1600832100000|2020-09-23 03:35:00|11685.2|11684.3|11684.3|11683.4|11685.4|11684.7|11682.8|11682|295
1600832400000|2020-09-23 03:40:00|11684.2|11683.3|11684.3|11683.4|11685.3|11684.6|11683.7|11682.8|318
1600832700000|2020-09-23 03:45:00|11684.2|11683.3|11682.5|11681.6|11684.8|11684|11682.3|11681.5|184
1600833000000|2020-09-23 03:50:00|11682.6|11681.7|11680.3|11679.4|11683.3|11682.4|11679.4|11678.6|312
1600833300000|2020-09-23 03:55:00|11680.2|11679.3|11682.2|11681.3|11682.3|11681.6|11679.4|11678.5|233
1600833600000|2020-09-23 04:00:00|11682.3|11681.4|11681.1|11680.2|11682.3|11681.6|11680.2|11679.4|272
1600833900000|2020-09-23 04:05:00|11681.2|11680.3|11680.3|11679.7|11681.4|11680.5|11679.2|11678.4|253
1600834200000|2020-09-23 04:10:00|11680.2|11679.6|11678.8|11677.9|11680.4|11679.7|11676.6|11675.9|350
1600834500000|2020-09-23 04:15:00|11678.9|11678|11677.7|11676.8|11678.9|11678.2|11675.1|11674.5|507
1600834800000|2020-09-23 04:20:00|11677.4|11676.5|11676.4|11675.5|11678.7|11678|11676.3|11675.4|515
1600835100000|2020-09-23 04:25:00|11676.5|11675.6|11677.9|11677|11678.3|11677.5|11675.9|11675.1|320
1600835400000|2020-09-23 04:30:00|11678|11677.1|11680|11679.1|11681.3|11680.6|11677.4|11676.6|347
1600835700000|2020-09-23 04:35:00|11680.1|11679.2|11679.8|11678.9|11680.8|11679.9|11679.2|11678.4|266
1600836000000|2020-09-23 04:40:00|11679.7|11678.8|11677.7|11677.1|11680.8|11679.9|11677.3|11676.4|244
1600836300000|2020-09-23 04:45:00|11677.9|11677|11679.9|11679|11680.9|11680|11677.4|11676.7|316
1600836600000|2020-09-23 04:50:00|11679.8|11679.2|11679.8|11678.9|11680.7|11680|11678.7|11677.9|277
1600836900000|2020-09-23 04:55:00|11679.9|11679|11678.9|11678|11680.2|11679.5|11677.4|11676.7|411
1600837200000|2020-09-23 05:00:00|11679|11678.1|11680.7|11679.8|11682.1|11681.2|11679|11678.1|356
1600837500000|2020-09-23 05:05:00|11680.8|11679.9|11682|11681.4|11682.4|11681.7|11679.6|11678.8|361
1600837800000|2020-09-23 05:10:00|11681.9|11681.3|11683.2|11682.3|11684.9|11684.1|11681.9|11681.2|385
1600838100000|2020-09-23 05:15:00|11683.1|11682.2|11682.3|11681.4|11683.4|11682.6|11681.6|11680.7|328
1600838400000|2020-09-23 05:20:00|11682.4|11681.5|11686.2|11685.6|11687|11686.2|11682.3|11681.4|474
1600838700000|2020-09-23 05:25:00|11685.8|11685.3|11683.2|11682.3|11686.3|11685.5|11682.9|11682|382
1600839000000|2020-09-23 05:30:00|11683.3|11682.4|11684.4|11683.5|11685.1|11684.5|11681.7|11680.8|415
1600839300000|2020-09-23 05:35:00|11684.5|11683.6|11685.5|11684.9|11686.4|11685.7|11683.8|11683.1|333
1600839600000|2020-09-23 05:40:00|11685.6|11685|11686.5|11685.6|11687.4|11686.6|11683.9|11683|468
1600839900000|2020-09-23 05:45:00|11686.6|11685.7|11688.7|11688.1|11689.3|11688.7|11686.3|11685.5|421
1600840200000|2020-09-23 05:50:00|11688.8|11688.2|11688.2|11687.3|11688.8|11688.2|11685.9|11685|323
1600840500000|2020-09-23 05:55:00|11688.1|11687.6|11688.6|11687.7|11690.6|11689.7|11687.5|11686.9|359
1600840800000|2020-09-23 06:00:00|11688.4|11687.8|11687.5|11686.9|11689|11688.1|11683.9|11683.2|558
1600841100000|2020-09-23 06:05:00|11687.3|11686.4|11680.9|11680|11688.3|11687.7|11680.7|11679.8|736
1600841400000|2020-09-23 06:10:00|11681|11680.1|11679.4|11678.8|11683.6|11682.9|11679.3|11678.4|786
1600841700000|2020-09-23 06:15:00|11679.6|11678.7|11675.7|11674.8|11679.6|11678.7|11672.5|11671.7|769
1600842000000|2020-09-23 06:20:00|11675.6|11674.7|11683.1|11682.2|11683.6|11682.8|11674.7|11673.8|643
1600842300000|2020-09-23 06:25:00|11683|11682.1|11682.9|11682|11683.4|11682.6|11678.6|11677.9|702
1600842600000|2020-09-23 06:30:00|11683|11682.1|11685.6|11684.7|11685.9|11685.1|11680.2|11679.3|629
1600842900000|2020-09-23 06:35:00|11685.7|11684.8|11687.7|11687.1|11688.6|11687.7|11684.5|11683.8|657
1600843200000|2020-09-23 06:40:00|11687.8|11687.2|11689.4|11688.5|11689.8|11689|11685.6|11684.7|638
1600843500000|2020-09-23 06:45:00|11689.1|11688.2|11689|11688.1|11689.5|11688.7|11686.8|11686.1|640
1600843800000|2020-09-23 06:50:00|11688.9|11688|11689.4|11688.5|11693.6|11693|11688.4|11687.6|651
1600844100000|2020-09-23 06:55:00|11689.3|11688.4|11692|11691.1|11694.7|11694|11687.9|11687.2|664
1600844400000|2020-09-23 07:00:00|11691.9|11691.3|11687.7|11687.1|11694|11693.1|11685.4|11684.6|872
1600844700000|2020-09-23 07:05:00|11687.8|11687.2|11685.1|11684.2|11691|11690.2|11684.1|11683.3|818
1600845000000|2020-09-23 07:10:00|11685|11684.1|11692.4|11690.8|11695.3|11694.7|11685|11684.1|941
1600845300000|2020-09-23 07:15:00|11692.5|11690.6|11683|11682.1|11692.5|11690.6|11675.3|11674.4|1371
1600845600000|2020-09-23 07:20:00|11683.2|11682.3|11692.1|11691.2|11692.6|11691.8|11678.4|11677.5|983
1600845900000|2020-09-23 07:25:00|11691.9|11691|11688.4|11685.6|11693.8|11692.9|11687.6|11685.2|970
1600846200000|2020-09-23 07:30:00|11688.2|11686.5|11693.9|11693|11700.7|11699.8|11687.7|11682.7|1381
1600846500000|2020-09-23 07:35:00|11694|11693.1|11696|11695.1|11698|11696.9|11691.9|11691.2|615
1600846800000|2020-09-23 07:40:00|11696.1|11695.5|11696.6|11695.7|11700.5|11699.6|11695.4|11694.5|749
1600847100000|2020-09-23 07:45:00|11696.5|11695.6|11691.7|11690.8|11698|11697.1|11690.3|11689.4|743
1600847400000|2020-09-23 07:50:00|11691.8|11690.9|11692.4|11691.5|11695|11694.1|11690.5|11689.6|558
1600847700000|2020-09-23 07:55:00|11692.3|11691.4|11695.1|11693.9|11698.3|11697.5|11691.8|11690.9|590
1600848000000|2020-09-23 08:00:00|11695.2|11693.8|11688.7|11687.8|11698.3|11697.4|11685.4|11684.8|1004
1600848300000|2020-09-23 08:05:00|11688.8|11687.9|11685.9|11685|11690.1|11689.2|11685.2|11684.3|620
1600848600000|2020-09-23 08:10:00|11685.8|11684.9|11693.9|11693|11693.9|11693|11685.4|11684.5|631
1600848900000|2020-09-23 08:15:00|11693.7|11693.1|11693.4|11692.5|11697|11696.1|11691.9|11691.2|654
1600849200000|2020-09-23 08:20:00|11693.3|11692.7|11693.3|11692.4|11697.5|11696.6|11692.5|11691.6|614
1600849500000|2020-09-23 08:25:00|11693.2|11692.3|11684|11683.1|11693.9|11693|11683|11682.1|739
1600849800000|2020-09-23 08:30:00|11683.8|11683.2|11690.8|11689.9|11691.4|11690.5|11682.3|11681.5|713
1600850100000|2020-09-23 08:35:00|11690.6|11690|11694.8|11693.9|11695|11694.1|11689.1|11688.3|710
1600850400000|2020-09-23 08:40:00|11694.7|11693.8|11694.7|11693.8|11697.2|11696.6|11692.5|11691.6|645
1600850700000|2020-09-23 08:45:00|11694.8|11693.9|11694.6|11693.7|11695.9|11695|11693|11692.1|486
1600851000000|2020-09-23 08:50:00|11694.5|11694|11697.3|11696.4|11699.5|11698.6|11693.7|11693.1|505
1600851300000|2020-09-23 08:55:00|11697.2|11696.3|11704.8|11703.9|11705.3|11704.7|11697.2|11696.3|704
1600851600000|2020-09-23 09:00:00|11704.7|11703.8|11709.9|11709|11710.8|11710.2|11701.6|11700.8|824
1600851900000|2020-09-23 09:05:00|11710|11709.4|11713.2|11712.3|11714.7|11714|11709.8|11709.1|846
1600852200000|2020-09-23 09:10:00|11713.3|11712.4|11711.7|11710.8|11715.1|11714.2|11711|11710.3|569
1600852500000|2020-09-23 09:15:00|11711.8|11711.2|11717.7|11716.8|11719.5|11718.6|11711.2|11710.6|787
1600852800000|2020-09-23 09:20:00|11717.8|11716.9|11718.2|11717.6|11718.9|11718.3|11715.7|11715.1|593
1600853100000|2020-09-23 09:25:00|11718.1|11717.5|11719.3|11718.4|11719.5|11718.7|11714.9|11714.3|511
1600853400000|2020-09-23 09:30:00|11719.2|11718.3|11715.8|11714.9|11719.3|11718.4|11713.3|11712.6|665
1600853700000|2020-09-23 09:35:00|11715.7|11714.8|11711|11710.4|11716.3|11715.5|11709.3|11708.4|745
1600854000000|2020-09-23 09:40:00|11710.9|11710.3|11710.7|11710.1|11711.7|11711.1|11707.4|11706.8|626
1600854300000|2020-09-23 09:45:00|11710.6|11710|11710.6|11709.7|11715.1|11714.5|11710.6|11709.7|639
1600854600000|2020-09-23 09:50:00|11710.7|11709.8|11712.1|11711.2|11714.3|11713.4|11710.3|11709.7|562
1600854900000|2020-09-23 09:55:00|11712.2|11711.3|11714.7|11714.1|11716.9|11716.1|11712|11711.2|509
1600855200000|2020-09-23 10:00:00|11714.6|11714|11713.5|11712.6|11715.8|11715.1|11713.2|11712.5|411
1600855500000|2020-09-23 10:05:00|11713.4|11712.5|11709.1|11708.2|11714.7|11714|11708.6|11707.8|440
1600855800000|2020-09-23 10:10:00|11709.2|11708.3|11712.3|11711.4|11712.4|11711.7|11706.4|11705.7|569
1600856100000|2020-09-23 10:15:00|11712.4|11711.5|11716.4|11715.8|11716.7|11715.8|11710.5|11709.6|639
1600856400000|2020-09-23 10:20:00|11716.5|11715.6|11714.6|11713.7|11717.7|11717.1|11713.1|11712.2|647
1600856700000|2020-09-23 10:25:00|11714.7|11713.8|11716.8|11715.9|11717.3|11716.4|11713|11712.2|544
1600857000000|2020-09-23 10:30:00|11716.7|11715.8|11713.2|11712.6|11716.8|11715.9|11712.7|11711.8|450
1600857300000|2020-09-23 10:35:00|11713.1|11712.5|11710.8|11709.9|11713.5|11712.9|11708.8|11708|399
1600857600000|2020-09-23 10:40:00|11710.6|11709.7|11710.1|11709.5|11712|11711.1|11708.6|11707.7|437
1600857900000|2020-09-23 10:45:00|11710.6|11709.7|11710|11709.4|11711.6|11710.7|11708.8|11708.1|490
1600858200000|2020-09-23 10:50:00|11709.9|11709.3|11713.5|11712.6|11714.2|11713.4|11708.8|11708.2|435
1600858500000|2020-09-23 10:55:00|11713|11712.4|11708.6|11707.7|11713|11712.4|11707.2|11706.3|477
1600858800000|2020-09-23 11:00:00|11708.7|11707.8|11711.1|11710.5|11711.6|11711|11706.3|11705.5|558
1600859100000|2020-09-23 11:05:00|11711|11710.4|11709.1|11708.5|11711.1|11710.5|11706.5|11705.7|490
1600859400000|2020-09-23 11:10:00|11709|11708.4|11710.6|11709.7|11712.1|11711.3|11706.5|11705.6|474
1600859700000|2020-09-23 11:15:00|11710.7|11709.8|11710.3|11709.7|11711.9|11711.2|11708.6|11707.7|445
1600860000000|2020-09-23 11:20:00|11710.4|11709.8|11704|11703.1|11710.5|11709.8|11703.5|11702.8|563
1600860300000|2020-09-23 11:25:00|11703.6|11703|11706.5|11705.9|11708.3|11707.6|11702.9|11702|535
1600860600000|2020-09-23 11:30:00|11706|11705.4|11703.8|11703.2|11708.1|11707.2|11703.6|11702.7|466
1600860900000|2020-09-23 11:35:00|11704|11703.4|11703.3|11702.4|11707.5|11706.6|11702.3|11701.4|457
1600861200000|2020-09-23 11:40:00|11703.2|11702.3|11700.8|11700.2|11704.3|11703.7|11700.6|11699.8|540
1600861500000|2020-09-23 11:45:00|11700.9|11700.3|11699.6|11698.7|11702.4|11701.8|11697.8|11697.1|634
1600861800000|2020-09-23 11:50:00|11699.5|11698.6|11696.3|11695.7|11699.7|11699.1|11693.2|11692.3|741
1600862100000|2020-09-23 11:55:00|11696.4|11695.8|11690|11689.4|11697.7|11697.1|11689.9|11689.3|775
1600862400000|2020-09-23 12:00:00|11690.1|11689.5|11688.9|11688.3|11691.8|11691.1|11685.7|11684.9|863
1600862700000|2020-09-23 12:05:00|11689.1|11688.5|11692.9|11692.3|11693.7|11692.9|11687|11686.4|686
1600863000000|2020-09-23 12:10:00|11692.6|11692|11691.9|11691.3|11694.1|11693.4|11688.6|11687.8|668
1600863300000|2020-09-23 12:15:00|11691.8|11691.2|11694.9|11694.3|11695|11694.4|11688.4|11687.6|645
1600863600000|2020-09-23 12:20:00|11694.5|11693.9|11690.9|11690.3|11695.2|11694.6|11690.8|11690.1|553
1600863900000|2020-09-23 12:25:00|11691|11690.4|11695|11694.1|11695.4|11694.7|11691|11690.4|561
1600864200000|2020-09-23 12:30:00|11694.8|11694.2|11694.4|11693.8|11696.7|11696.1|11693.2|11692.6|692
1600864500000|2020-09-23 12:35:00|11694.5|11693.9|11690.8|11690.2|11695.3|11694.7|11689.2|11688.4|575
1600864800000|2020-09-23 12:40:00|11690.7|11690.1|11687.8|11687.2|11692.3|11691.7|11686.5|11685.9|654
1600865100000|2020-09-23 12:45:00|11687.7|11687.1|11688.5|11687.9|11690|11689.4|11685.8|11685.2|570
1600865400000|2020-09-23 12:50:00|11688.4|11687.8|11692.5|11691.9|11694.1|11693.5|11688.3|11687.7|604
1600865700000|2020-09-23 12:55:00|11692.8|11692.2|11692.2|11691.3|11693.4|11692.8|11689.4|11688.7|669
1600866000000|2020-09-23 13:00:00|11692.3|11691.4|11688.4|11687.8|11696.8|11695.9|11687.4|11686.6|843
1600866300000|2020-09-23 13:05:00|11688.5|11687.9|11688.8|11688.2|11692.9|11692.3|11687.4|11686.8|696
1600866600000|2020-09-23 13:10:00|11688.7|11688.1|11689.7|11689.1|11690.3|11689.5|11687.5|11686.7|612
1600866900000|2020-09-23 13:15:00|11689.9|11689|11687.5|11686.9|11691|11690.4|11686.4|11685.6|564
1600867200000|2020-09-23 13:20:00|11687.9|11687|11685.4|11684.8|11690.1|11689.4|11684.9|11684.3|534
1600867500000|2020-09-23 13:25:00|11685.3|11684.7|11686.6|11685.7|11687.1|11686.2|11679.8|11679.2|765
1600867800000|2020-09-23 13:30:00|11686.5|11685.6|11692.5|11691.6|11693.2|11692.3|11684|11683.1|973
1600868100000|2020-09-23 13:35:00|11692.7|11692.1|11695.6|11695|11705.1|11704.2|11692.7|11692.1|1161
1600868400000|2020-09-23 13:40:00|11695.7|11695.1|11692.6|11691.7|11696|11695.2|11689.4|11688.8|761
1600868700000|2020-09-23 13:45:00|11692.8|11691.5|11691.7|11691.1|11695.3|11694.4|11688.5|11687.7|809
1600869000000|2020-09-23 13:50:00|11691.5|11690.9|11680.3|11679.7|11691.5|11690.9|11680.3|11679.5|1019
1600869300000|2020-09-23 13:55:00|11680.4|11679.8|11684.1|11683.2|11685.5|11684.6|11679.6|11678.8|767
1600869600000|2020-09-23 14:00:00|11684|11683.4|11678.3|11677.7|11684|11683.4|11677.4|11676.8|670
1600869900000|2020-09-23 14:05:00|11678.4|11677.8|11677.5|11676.6|11679.6|11679|11675.9|11675.2|771
1600870200000|2020-09-23 14:10:00|11677.6|11676.7|11677.6|11677|11678.7|11678.1|11675.2|11674.6|798
1600870500000|2020-09-23 14:15:00|11677.7|11677.1|11675.2|11674.6|11679|11678.4|11674.8|11674.2|762
1600870800000|2020-09-23 14:20:00|11675.1|11674.5|11669.1|11668.5|11676.8|11676.2|11664.8|11664.2|971
1600871100000|2020-09-23 14:25:00|11668.9|11668.3|11671.1|11670.2|11674.3|11673.7|11666.7|11665.8|937
1600871400000|2020-09-23 14:30:00|11670.8|11670|11666.7|11666.1|11672.9|11672.3|11666|11665.2|943
1600871700000|2020-09-23 14:35:00|11666.6|11666|11666.3|11665.7|11667|11666.4|11664.4|11663.8|864
1600872000000|2020-09-23 14:40:00|11666.4|11665.8|11670.2|11669.6|11670.9|11670.1|11665.6|11665|878
1600872300000|2020-09-23 14:45:00|11670.3|11669.4|11670.1|11669.5|11671.1|11670.5|11665.9|11665.3|898
1600872600000|2020-09-23 14:50:00|11670|11669.4|11665.6|11665|11670.3|11669.7|11665.2|11664.5|997
1600872900000|2020-09-23 14:55:00|11665.7|11665.1|11674.9|11674|11675.1|11674.3|11664.5|11663.8|971
1600873200000|2020-09-23 15:00:00|11674.8|11673.9|11680.3|11679.4|11683.1|11682.5|11672.2|11671.3|1021
1600873500000|2020-09-23 15:05:00|11680.8|11679.9|11682.8|11682.2|11685.4|11684.8|11680.2|11679.4|1006
1600873800000|2020-09-23 15:10:00|11682.7|11682.1|11680.8|11679.9|11685.4|11684.8|11678|11677.4|736
1600874100000|2020-09-23 15:15:00|11680.6|11680|11684.4|11683.8|11688.9|11688|11680.3|11679.4|878
1600874400000|2020-09-23 15:20:00|11684.3|11683.7|11682.8|11681.9|11685.2|11684.5|11680.5|11679.8|820
1600874700000|2020-09-23 15:25:00|11682.6|11682|11678.4|11677.8|11686.2|11685.6|11677.5|11676.9|776
1600875000000|2020-09-23 15:30:00|11678.3|11677.7|11674.6|11674|11680.2|11679.6|11672.5|11671.6|864
1600875300000|2020-09-23 15:35:00|11675|11674.1|11673.4|11672.5|11675.1|11674.5|11670.7|11670.1|673
1600875600000|2020-09-23 15:40:00|11673.3|11672.7|11676|11675.1|11677.2|11676.5|11672.9|11672.2|570
1600875900000|2020-09-23 15:45:00|11675.9|11675.3|11669.4|11668.5|11675.9|11675.3|11668|11667.4|572
1600876200000|2020-09-23 15:50:00|11669.3|11668.4|11674.1|11673.5|11675|11674.4|11668.9|11668.2|663
1600876500000|2020-09-23 15:55:00|11674.2|11673.6|11678.3|11677.7|11679.1|11678.4|11674.1|11673.3|592
1600876800000|2020-09-23 16:00:00|11678.1|11677.5|11679.5|11678.9|11680.7|11680.1|11672.9|11672.3|674
1600877100000|2020-09-23 16:05:00|11679.3|11678.7|11679.8|11679.2|11682.4|11681.8|11678|11677.3|636
1600877400000|2020-09-23 16:10:00|11680|11679.4|11678|11677.4|11680.6|11679.9|11677.5|11676.8|387
1600877700000|2020-09-23 16:15:00|11678.1|11677.5|11680.6|11679.7|11682.2|11681.6|11677.2|11676.6|569
1600878000000|2020-09-23 16:20:00|11680.5|11679.6|11682.5|11681.9|11682.5|11681.9|11679.3|11678.7|595
1600878300000|2020-09-23 16:25:00|11682.6|11682|11681.8|11681.2|11682.9|11682.3|11680.6|11680|397
1600878600000|2020-09-23 16:30:00|11681.7|11681.1|11680|11679.4|11682.6|11682|11679|11678.4|504
1600878900000|2020-09-23 16:35:00|11679.9|11679.3|11687.8|11687.2|11688.5|11687.9|11678.6|11678|820
1600879200000|2020-09-23 16:40:00|11687.7|11687.1|11689.5|11688.9|11690.1|11689.5|11686.5|11685.9|726
1600879500000|2020-09-23 16:45:00|11689.6|11689|11687.4|11686.8|11689.9|11689.1|11687.4|11686.7|404
1600879800000|2020-09-23 16:50:00|11687.5|11686.9|11686.1|11685.5|11689|11688.4|11685.3|11684.7|514
1600880100000|2020-09-23 16:55:00|11686|11685.4|11681.8|11680.9|11686.5|11685.9|11680.3|11679.7|555
1600880400000|2020-09-23 17:00:00|11681.6|11681|11682.1|11681.5|11682.2|11681.6|11679.8|11678.9|458
1600880700000|2020-09-23 17:05:00|11682.2|11681.6|11680.7|11680.1|11683.8|11683|11680.2|11679.5|408
1600881000000|2020-09-23 17:10:00|11680.9|11680.3|11680.7|11680.1|11682.1|11681.5|11680.1|11679.5|432
1600881300000|2020-09-23 17:15:00|11680.9|11680.3|11679.2|11678.6|11681.3|11680.7|11679|11678.4|347
1600881600000|2020-09-23 17:20:00|11679.3|11678.7|11680.3|11679.7|11680.4|11679.8|11678.7|11678.1|275
1600881900000|2020-09-23 17:25:00|11680.2|11679.6|11677.2|11676.6|11680.3|11679.7|11676.5|11675.8|366
1600882200000|2020-09-23 17:30:00|11677.3|11676.7|11679.1|11678.5|11679.3|11678.7|11676.7|11676.1|310
1600882500000|2020-09-23 17:35:00|11679|11678.4|11679.2|11678.6|11680.2|11679.6|11677.2|11676.6|377
1600882800000|2020-09-23 17:40:00|11679.4|11678.5|11680.8|11680.2|11681.8|11681.2|11677.5|11676.9|377
1600883100000|2020-09-23 17:45:00|11680.9|11680.3|11683.1|11682.5|11683.3|11682.7|11679.7|11679.1|414
1600883400000|2020-09-23 17:50:00|11683|11682.4|11682.2|11681.6|11685.5|11684.9|11681.7|11681.1|458
1600883700000|2020-09-23 17:55:00|11682.4|11681.8|11681.3|11680.7|11682.8|11682.2|11679.1|11678.5|388
1600884000000|2020-09-23 18:00:00|11681.2|11680.6|11677.5|11676.9|11682.3|11681.6|11677.4|11676.8|533
1600884300000|2020-09-23 18:05:00|11677.6|11677|11679.3|11678.7|11679.8|11679.2|11677.3|11676.6|435
1600884600000|2020-09-23 18:10:00|11679.1|11678.5|11678.5|11677.9|11680|11679.4|11677.3|11676.7|399
1600884900000|2020-09-23 18:15:00|11678.6|11677.7|11671.1|11670.5|11678.6|11677.8|11671|11670.4|635
1600885200000|2020-09-23 18:20:00|11671.5|11670.9|11674.7|11674.1|11676.1|11675.5|11671.1|11670.5|697
1600885500000|2020-09-23 18:25:00|11674.6|11674|11672|11671.4|11675.3|11674.7|11671|11670.4|523
1600885800000|2020-09-23 18:30:00|11671.7|11671.1|11673.9|11673|11674.4|11673.8|11671|11670.4|502
1600886100000|2020-09-23 18:35:00|11673.8|11672.9|11671.4|11670.5|11674|11673.4|11671.1|11670.5|434
1600886400000|2020-09-23 18:40:00|11671.3|11670.7|11671.8|11671.2|11672.8|11672.1|11670.1|11669.5|512
1600886700000|2020-09-23 18:45:00|11671.6|11671|11667.2|11666.6|11672.1|11671.5|11666.2|11665.6|520
1600887000000|2020-09-23 18:50:00|11667.1|11666.5|11665.1|11664.5|11669.8|11669.1|11665|11664.3|531
1600887300000|2020-09-23 18:55:00|11665|11664.4|11657.8|11657.2|11665.7|11665.1|11657.4|11656.5|748
1600887600000|2020-09-23 19:00:00|11657.9|11657.3|11652.5|11651.6|11658.5|11657.9|11651.7|11651.1|907
1600887900000|2020-09-23 19:05:00|11652.6|11651.7|11658|11657.4|11658.6|11658|11652.3|11651.7|803
1600888200000|2020-09-23 19:10:00|11657.9|11657.3|11658.4|11657.8|11661.4|11660.8|11656.9|11656.3|683
1600888500000|2020-09-23 19:15:00|11658.3|11657.7|11659.4|11658.5|11661.2|11660.6|11655.3|11654.7|724
1600888800000|2020-09-23 19:20:00|11659.3|11658.4|11658|11657.4|11660.5|11659.7|11657.3|11656.7|667
1600889100000|2020-09-23 19:25:00|11658.4|11657.8|11656.6|11655.7|11658.7|11658.1|11655.6|11654.9|704
1600889400000|2020-09-23 19:30:00|11656.5|11655.9|11657.3|11656.4|11658.6|11657.8|11655.6|11654.7|566
1600889700000|2020-09-23 19:35:00|11657|11656.2|11657.9|11657.3|11658.8|11657.9|11656.3|11655.7|471
1600890000000|2020-09-23 19:40:00|11658|11657.4|11659.2|11658.3|11659.7|11659|11658|11657.3|512
1600890300000|2020-09-23 19:45:00|11659|11658.4|11658.7|11657.8|11660.6|11659.9|11657.9|11657.2|383
1600890600000|2020-09-23 19:50:00|11658.6|11657.7|11660.6|11660|11660.7|11660.1|11657.1|11656.5|495
1600890900000|2020-09-23 19:55:00|11660.5|11659.9|11663.5|11662.9|11664.6|11664|11659.6|11659|596
1600891200000|2020-09-23 20:00:00|11663.4|11662.8|11659.3|11658.4|11664|11663.1|11659|11658.3|364
1600891500000|2020-09-23 20:05:00|11659.2|11658.6|11661.3|11660.7|11663.2|11662.4|11659.1|11658.3|394
1600891800000|2020-09-23 20:10:00|11661.4|11660.8|11657.5|11656.6|11662.8|11661.9|11657.3|11656.5|399
1600892100000|2020-09-23 20:15:00|11657.4|11656.5|11656.6|11655.7|11659.3|11658.5|11656|11655.3|435
1600892400000|2020-09-23 20:20:00|11656.7|11655.8|11657.2|11656.3|11657.7|11656.8|11655.2|11654.6|281
1600892700000|2020-09-23 20:25:00|11657.1|11656.2|11657.6|11656.7|11657.8|11656.9|11656.3|11655.4|111
1600893000000|2020-09-23 20:30:00|11657.7|11656.8|11656.2|11655.3|11657.8|11656.9|11655.9|11655|140
1600893300000|2020-09-23 20:35:00|11656.1|11655.2|11658.8|11657.9|11658.9|11658|11656.1|11655.2|237
1600893600000|2020-09-23 20:40:00|11658.7|11657.8|11658.7|11657.8|11660.3|11659.4|11656.6|11655.7|286
1600893900000|2020-09-23 20:45:00|11658.6|11657.7|11661.1|11660.2|11661.4|11660.7|11658|11657.1|279
1600894200000|2020-09-23 20:50:00|11661.2|11660.3|11661.5|11660.6|11662.2|11661.1|11661|11660.1|206
1600894500000|2020-09-23 20:55:00|11661.7|11660.5|11660.7|11659.2|11662|11660.9|11660.6|11658|376
1600894800000|2020-09-23 21:00:00|11660.9|11659.1|11665.6|11661.6|11665.7|11661.6|11660.4|11657.9|85
1600895100000|2020-09-23 21:05:00|11665.4|11661.4|11665.3|11659.3|11668.6|11662.6|11661.8|11657|289
1600895400000|2020-09-23 21:10:00|11665.2|11659.2|11663.2|11657.3|11665.5|11659.5|11661.8|11656.5|248
1600895700000|2020-09-23 21:15:00|11663.3|11657.4|11665.6|11659.6|11666.2|11660.2|11662|11657.1|170
1600896000000|2020-09-23 21:20:00|11665.4|11659.4|11665.9|11659.9|11666.7|11660.7|11664.5|11658.7|115
1600896300000|2020-09-23 21:25:00|11665.6|11659.6|11664.3|11658.3|11667.9|11661.9|11663.7|11657.7|219
1600896600000|2020-09-23 21:30:00|11664.1|11658.1|11662.9|11658.3|11666|11660.8|11662.2|11657.4|363
1600896900000|2020-09-23 21:35:00|11662.8|11658.4|11663.1|11658.6|11663.8|11659.5|11662.6|11657.6|459
1600897200000|2020-09-23 21:40:00|11663|11658.9|11664.1|11658.1|11666.5|11660.5|11662.9|11657.8|253
1600897500000|2020-09-23 21:45:00|11664.6|11658.6|11663|11657|11666.6|11660.6|11662.1|11656.1|300
1600897800000|2020-09-23 21:50:00|11663.2|11657.2|11662.6|11656.6|11667.4|11661.4|11661.9|11655.9|400
1600898100000|2020-09-23 21:55:00|11663|11657|11664.8|11658.8|11666.1|11660.1|11662.3|11656.3|215
1600898400000|2020-09-23 22:00:00|11664.6|11658.6|11664.8|11663.1|11666.2|11664|11663|11658.1|741
1600898700000|2020-09-23 22:05:00|11664.7|11663|11664.4|11663.1|11664.7|11663.4|11663.7|11662.6|234
1600899000000|2020-09-23 22:10:00|11664.6|11663.2|11663.4|11662.1|11664.6|11663.5|11663.2|11662.1|261
1600899300000|2020-09-23 22:15:00|11663.2|11662.2|11662.9|11661.3|11663.4|11662.3|11661.4|11660.5|326
1600899600000|2020-09-23 22:20:00|11662.8|11661.4|11662.9|11661.6|11663.1|11662|11662.3|11661.1|246
1600899900000|2020-09-23 22:25:00|11662.8|11661.7|11663.3|11662.4|11663.6|11662.6|11662.3|11661.4|252
1600900200000|2020-09-23 22:30:00|11663.5|11662.5|11664.7|11663.8|11665.6|11664.5|11663.2|11662.3|283
1600900500000|2020-09-23 22:35:00|11664.8|11663.7|11661.3|11660.1|11665|11664|11661.1|11660|399
1600900800000|2020-09-23 22:40:00|11661.1|11660.2|11660.8|11659.9|11662.2|11661.3|11660.3|11659.2|428
1600901100000|2020-09-23 22:45:00|11660.6|11659.7|11660|11659.1|11660.7|11659.8|11658.5|11657.3|219
1600901400000|2020-09-23 22:50:00|11659.8|11658.9|11661.1|11659.9|11661.3|11660.1|11659.3|11658.4|193
1600901700000|2020-09-23 22:55:00|11661|11660.1|11662.7|11661.8|11662.8|11661.8|11660.8|11659.7|184
1600902000000|2020-09-23 23:00:00|11662.6|11661.7|11661.7|11660.8|11663.2|11662.3|11661.6|11660.7|263
1600902300000|2020-09-23 23:05:00|11661.6|11660.7|11660.7|11659.8|11661.7|11660.8|11659.3|11658.4|226
1600902600000|2020-09-23 23:10:00|11660.9|11660|11659.9|11659|11661.3|11660.4|11659.7|11658.8|251
1600902900000|2020-09-23 23:15:00|11660|11659.1|11657.7|11656.8|11660.5|11659.7|11657.3|11656.4|395
1600903200000|2020-09-23 23:20:00|11657.8|11656.9|11657.4|11656.5|11658.2|11657.3|11656.3|11655.4|329
1600903500000|2020-09-23 23:25:00|11657.5|11656.6|11655.6|11654.7|11658.7|11657.8|11655.1|11654.2|500
1600903800000|2020-09-23 23:30:00|11655.8|11654.9|11656.5|11655.6|11657|11656.1|11655|11654.1|382
1600904100000|2020-09-23 23:35:00|11656.4|11655.5|11652.6|11651.7|11656.5|11655.6|11652.4|11651.6|416
1600904400000|2020-09-23 23:40:00|11652.5|11651.6|11656|11655.1|11656.7|11655.8|11652.4|11651.5|348
1600904700000|2020-09-23 23:45:00|11655.9|11655|11658.9|11658|11658.9|11658|11655.9|11655|238
1600905000000|2020-09-23 23:50:00|11658.8|11657.9|11659.2|11658.3|11659.7|11658.8|11658.8|11657.9|139
1600905300000|2020-09-23 23:55:00|11659.3|11658.4|11657.4|11656.5|11659.3|11658.4|11656.3|11655.5|226
1600905600000|2020-09-24 00:00:00|11657.3|11656.4|11664.7|11663.8|11666|11665.1|11657.2|11656.3|749
1600905900000|2020-09-24 00:05:00|11664.6|11663.7|11665.6|11664.7|11666.1|11665.3|11659.8|11658.9|728
1600906200000|2020-09-24 00:10:00|11665.5|11664.6|11667.1|11666.5|11667.2|11666.5|11662.1|11661.2|596
1600906500000|2020-09-24 00:15:00|11667.5|11666.9|11669.5|11668.9|11670.6|11669.7|11666.4|11665.5|771
1600906800000|2020-09-24 00:20:00|11669.4|11668.8|11668.1|11667.2|11671.2|11670.3|11667.9|11667.1|559
1600907100000|2020-09-24 00:25:00|11667.9|11667.3|11670|11669.4|11670.8|11669.9|11667.1|11666.3|562
1600907400000|2020-09-24 00:30:00|11670.1|11669.2|11672.1|11671.2|11672.5|11671.7|11669.1|11668.2|425
1600907700000|2020-09-24 00:35:00|11672.2|11671.3|11672|11671.1|11672.7|11671.9|11671|11670.1|313
1600908000000|2020-09-24 00:40:00|11671.9|11671|11673.2|11672.3|11673.7|11672.9|11671.3|11670.5|382
1600908300000|2020-09-24 00:45:00|11673.1|11672.2|11671.3|11670.4|11673.6|11672.7|11670.8|11670|279
1600908600000|2020-09-24 00:50:00|11671.2|11670.3|11671.2|11670.3|11672.7|11671.9|11669|11668.3|494
1600908900000|2020-09-24 00:55:00|11671.1|11670.2|11673.6|11672.7|11673.8|11673|11670.9|11670.2|430
1600909200000|2020-09-24 01:00:00|11673.7|11672.8|11675|11674.4|11676.5|11675.8|11672|11671.3|593
1600909500000|2020-09-24 01:05:00|11674.7|11674.1|11672.2|11671.6|11674.9|11674.1|11671.1|11670.4|405
1600909800000|2020-09-24 01:10:00|11672.1|11671.5|11672.7|11671.8|11672.7|11672|11669.4|11668.8|457
1600910100000|2020-09-24 01:15:00|11672.6|11671.7|11675.1|11674.2|11677.1|11676.4|11672.6|11671.7|500
1600910400000|2020-09-24 01:20:00|11675|11674.1|11679.1|11678.5|11679.4|11678.8|11674.4|11673.7|385
1600910700000|2020-09-24 01:25:00|11679.3|11678.4|11678.2|11677.3|11680|11679.1|11677.5|11676.8|457
1600911000000|2020-09-24 01:30:00|11677.9|11677.2|11676.9|11676.3|11680.2|11679.5|11676.8|11676.1|501
1600911300000|2020-09-24 01:35:00|11676.8|11676.2|11675.4|11674.8|11678.7|11677.8|11675.4|11674.8|419
1600911600000|2020-09-24 01:40:00|11675.3|11674.7|11673.6|11673|11676.4|11675.8|11673.1|11672.5|456
1600911900000|2020-09-24 01:45:00|11673.5|11672.9|11670.4|11669.8|11673.6|11673|11670.2|11669.6|434
1600912200000|2020-09-24 01:50:00|11670.3|11669.7|11667.2|11666.3|11670.6|11670|11666|11665.2|505
1600912500000|2020-09-24 01:55:00|11667.1|11666.5|11662.1|11661.2|11667.2|11666.5|11661.5|11660.8|738
1600912800000|2020-09-24 02:00:00|11662|11661.1|11662.2|11661.6|11664.2|11663.5|11660.8|11659.9|545
1600913100000|2020-09-24 02:05:00|11662.1|11661.5|11663.9|11663.3|11664.6|11663.9|11662.1|11661.4|320
1600913400000|2020-09-24 02:10:00|11664|11663.4|11661.6|11660.7|11664.7|11664|11660.5|11659.9|450
1600913700000|2020-09-24 02:15:00|11661.5|11660.6|11664.5|11663.6|11666.1|11665.3|11660.9|11660.1|527
1600914000000|2020-09-24 02:20:00|11664.2|11663.3|11662.5|11661.6|11665.1|11664.4|11661.5|11660.9|408
1600914300000|2020-09-24 02:25:00|11662.6|11661.7|11662.7|11662.1|11663.9|11663.2|11661.3|11660.6|382
1600914600000|2020-09-24 02:30:00|11662.9|11662|11660.2|11659.3|11663|11662.2|11658.5|11657.8|560
1600914900000|2020-09-24 02:35:00|11660.5|11659.6|11663.1|11662.2|11663.1|11662.2|11658.9|11658|397
1600915200000|2020-09-24 02:40:00|11663|11662.1|11663.6|11662.7|11664.9|11664.1|11662.4|11661.6|392
1600915500000|2020-09-24 02:45:00|11663.5|11662.6|11662|11661.1|11664.6|11663.8|11661.2|11660.3|364
1600915800000|2020-09-24 02:50:00|11662.1|11661.2|11659.2|11658.3|11662.6|11661.8|11658.3|11657.6|439
1600916100000|2020-09-24 02:55:00|11659.3|11658.4|11662|11661.4|11662.3|11661.5|11659.3|11658.4|435
1600916400000|2020-09-24 03:00:00|11661.9|11661.3|11661.6|11660.7|11661.9|11661.3|11658.8|11658.1|411
1600916700000|2020-09-24 03:05:00|11661.5|11660.6|11664.4|11663.5|11664.5|11663.7|11660.4|11659.8|400
1600917000000|2020-09-24 03:10:00|11664.3|11663.4|11664.7|11663.8|11665.1|11664.5|11663.3|11662.6|287
1600917300000|2020-09-24 03:15:00|11664.6|11663.7|11664.6|11663.7|11665.1|11664.4|11663.5|11662.7|284
1600917600000|2020-09-24 03:20:00|11664.5|11663.6|11662.5|11661.6|11666|11665.1|11662|11661.4|306
1600917900000|2020-09-24 03:25:00|11662.4|11661.5|11660.8|11660.2|11662.5|11661.6|11660.4|11659.7|259
1600918200000|2020-09-24 03:30:00|11661|11660.1|11661.1|11660.2|11661.5|11660.8|11660.2|11659.5|311
1600918500000|2020-09-24 03:35:00|11661.2|11660.3|11661.4|11660.8|11662|11661.2|11660.2|11659.5|239
1600918800000|2020-09-24 03:40:00|11661.5|11660.9|11661.1|11660.2|11662.6|11662|11660.2|11659.6|305
1600919100000|2020-09-24 03:45:00|11661|11660.1|11661.7|11661.1|11662.5|11661.9|11659.3|11658.6|253
1600919400000|2020-09-24 03:50:00|11661.6|11661|11657.5|11656.9|11661.6|11661|11656.9|11656.1|481
1600919700000|2020-09-24 03:55:00|11657.6|11657|11656.3|11655.7|11658.2|11657.3|11656.2|11655.5|360
1600920000000|2020-09-24 04:00:00|11656.2|11655.6|11658.1|11657.2|11658.5|11657.8|11656.2|11655.4|285
1600920300000|2020-09-24 04:05:00|11658|11657.1|11657.3|11656.7|11658.6|11657.9|11656.5|11655.8|175
1600920600000|2020-09-24 04:10:00|11657.2|11656.6|11658|11657.4|11658.8|11658.1|11656.9|11656|236
1600920900000|2020-09-24 04:15:00|11658.1|11657.5|11657|11656.1|11658.3|11657.6|11656|11655.2|273
1600921200000|2020-09-24 04:20:00|11656.9|11656|11656.5|11655.6|11657.2|11656.5|11655.7|11655.1|187
1600921500000|2020-09-24 04:25:00|11656.6|11655.7|11656.8|11655.9|11658|11657.3|11656.3|11655.6|178
1600921800000|2020-09-24 04:30:00|11656.4|11655.8|11655.3|11654.7|11657.4|11656.7|11655.1|11654.3|307
1600922100000|2020-09-24 04:35:00|11655.4|11654.8|11654.6|11654|11655.6|11655|11654|11653.4|232
1600922400000|2020-09-24 04:40:00|11654.5|11653.9|11654.1|11653.2|11655|11654.3|11652.9|11652.3|376
1600922700000|2020-09-24 04:45:00|11654|11653.4|11656.5|11655.6|11656.5|11655.8|11653.9|11653.1|283
1600923000000|2020-09-24 04:50:00|11656.4|11655.5|11654.8|11654.2|11657|11656.3|11654.8|11654.1|262
1600923300000|2020-09-24 04:55:00|11655|11654.1|11653.1|11652.5|11655.8|11655|11652.9|11652.2|367
1600923600000|2020-09-24 05:00:00|11653.2|11652.6|11652.5|11651.6|11653.8|11653.2|11644.9|11644|790
1600923900000|2020-09-24 05:05:00|11652.6|11651.7|11655|11654.1|11655.1|11654.2|11650.5|11649.6|519
1600924200000|2020-09-24 05:10:00|11655.2|11654.3|11656|11655.1|11656.5|11655.6|11652.5|11651.9|468
1600924500000|2020-09-24 05:15:00|11655.9|11655|11659.6|11659|11659.6|11659|11655.4|11654.6|438
1600924800000|2020-09-24 05:20:00|11659.7|11658.8|11657.1|11656.2|11659.8|11658.9|11656.2|11655.5|400
1600925100000|2020-09-24 05:25:00|11657.2|11656.5|11656.3|11655.7|11657.4|11656.7|11655.4|11654.6|272
1600925400000|2020-09-24 05:30:00|11656.4|11655.8|11656|11655.1|11656.8|11656.2|11655.4|11654.6|279
1600925700000|2020-09-24 05:35:00|11655.9|11655|11655.2|11654.3|11656.5|11655.8|11653.2|11652.5|465
1600926000000|2020-09-24 05:40:00|11655.3|11654.4|11654|11653.1|11657|11656.3|11653.4|11652.5|420
1600926300000|2020-09-24 05:45:00|11653.9|11653|11657.2|11656.3|11657.6|11656.9|11653.3|11652.6|428
1600926600000|2020-09-24 05:50:00|11657.1|11656.2|11657.8|11656.9|11660.6|11659.8|11656.8|11656|438
1600926900000|2020-09-24 05:55:00|11657.7|11657.1|11659.1|11658.2|11659.5|11658.7|11657|11656.4|368
1600927200000|2020-09-24 06:00:00|11659|11658.4|11658.8|11658.2|11662.3|11661.6|11657.2|11656.5|693
1600927500000|2020-09-24 06:05:00|11658.7|11658.1|11660.4|11659.5|11661.2|11660.4|11657.4|11656.8|558
1600927800000|2020-09-24 06:10:00|11660.3|11659.4|11658.1|11657.2|11661.5|11660.6|11655.6|11654.7|590
1600928100000|2020-09-24 06:15:00|11658.2|11657.3|11653.4|11652.8|11658.5|11657.6|11652.4|11651.6|594
1600928400000|2020-09-24 06:20:00|11653.6|11652.7|11653.7|11652.8|11655.9|11655|11652.8|11652|578
1600928700000|2020-09-24 06:25:00|11653.5|11652.9|11652.6|11651.7|11656.5|11655.7|11651.1|11650.5|657
1600929000000|2020-09-24 06:30:00|11652.5|11651.6|11651.3|11650.7|11653|11652.3|11648.3|11647.7|668
1600929300000|2020-09-24 06:35:00|11651.4|11650.5|11651.3|11650.4|11653.5|11652.8|11649.8|11649|554
1600929600000|2020-09-24 06:40:00|11651.2|11650.3|11654.5|11653.9|11655|11654.4|11649.6|11649|593
1600929900000|2020-09-24 06:45:00|11654.4|11653.8|11654.9|11654|11655.3|11654.6|11653|11652.3|527
1600930200000|2020-09-24 06:50:00|11654.6|11654.2|11649.3|11648.4|11656.6|11655.8|11649.1|11648.2|592
1600930500000|2020-09-24 06:55:00|11649.1|11648.5|11653.2|11652.3|11653.8|11652.9|11648.5|11647.8|641
1600930800000|2020-09-24 07:00:00|11652.9|11651.9|11654.7|11653.8|11656.1|11655.5|11650.9|11650.2|812
1600931100000|2020-09-24 07:05:00|11654.4|11653.5|11663.8|11662.9|11664.6|11663.8|11654.4|11653.5|866
1600931400000|2020-09-24 07:10:00|11663.6|11663|11662.1|11661.2|11665.1|11664.5|11661.5|11660.6|774
1600931700000|2020-09-24 07:15:00|11662.2|11661.3|11658.3|11657.4|11662.2|11661.3|11655|11654.2|704
1600932000000|2020-09-24 07:20:00|11658.4|11657.5|11654.7|11653.8|11659.7|11659.1|11653.8|11653|698
1600932300000|2020-09-24 07:25:00|11654.8|11653.9|11651|11650.4|11655.4|11654.5|11650.3|11649.7|578
1600932600000|2020-09-24 07:30:00|11650.9|11650.3|11656.3|11655.4|11657|11656.3|11650.3|11649.5|654
1600932900000|2020-09-24 07:35:00|11656.2|11655.3|11667.2|11666.3|11668.7|11667.8|11656.1|11655.3|799
1600933200000|2020-09-24 07:40:00|11666.9|11666|11671.5|11670.6|11673.2|11672.4|11665.9|11665|822
1600933500000|2020-09-24 07:45:00|11671.7|11670.9|11669.7|11668.8|11674.1|11673.5|11669.4|11668.6|799
1600933800000|2020-09-24 07:50:00|11669.6|11668.7|11669.8|11668.9|11673.7|11672.9|11669.3|11668.5|572
1600934100000|2020-09-24 07:55:00|11669.7|11668.8|11667.5|11666.6|11670.6|11669.7|11666.4|11665.6|695
1600934400000|2020-09-24 08:00:00|11667.6|11666.7|11664.7|11663.8|11668.9|11667.9|11663.7|11662.8|694
1600934700000|2020-09-24 08:05:00|11664.8|11663.9|11661.9|11661|11665.4|11664.6|11659.8|11659.1|662
1600935000000|2020-09-24 08:10:00|11661.8|11660.9|11654.2|11653.3|11663|11662.3|11653.3|11652.5|764
1600935300000|2020-09-24 08:15:00|11654.1|11653.2|11654.2|11653.3|11654.7|11653.9|11650.1|11649.5|716
1600935600000|2020-09-24 08:20:00|11654|11653.1|11655.5|11654.9|11659.2|11658.3|11653.8|11652.9|644
1600935900000|2020-09-24 08:25:00|11655.7|11654.8|11661.7|11660.8|11662.3|11661.4|11655.6|11654.7|632
1600936200000|2020-09-24 08:30:00|11661.8|11660.9|11657.4|11656.5|11661.9|11661.1|11655.5|11654.6|647
1600936500000|2020-09-24 08:35:00|11657.5|11656.6|11650.9|11650|11660.4|11659.5|11650.7|11650|613
1600936800000|2020-09-24 08:40:00|11651|11650.1|11652.6|11651.7|11654.9|11654.2|11651|11650.1|587
1600937100000|2020-09-24 08:45:00|11652.5|11651.6|11657.4|11656.5|11657.9|11657|11652.2|11651.4|660
1600937400000|2020-09-24 08:50:00|11657.5|11656.6|11655.6|11654.7|11657.5|11656.6|11653.7|11653|635
1600937700000|2020-09-24 08:55:00|11655.7|11654.8|11657.5|11656.6|11658.9|11658|11655.2|11654.4|515
1600938000000|2020-09-24 09:00:00|11657.4|11656.5|11659.3|11658.4|11660.3|11659.4|11654.4|11653.7|583
1600938300000|2020-09-24 09:05:00|11659.4|11658.5|11654.1|11653.2|11660.1|11659.3|11653.9|11653|650
1600938600000|2020-09-24 09:10:00|11654|11653.1|11656.3|11655.4|11656.9|11656.2|11653|11652.2|577
1600938900000|2020-09-24 09:15:00|11656.2|11655.3|11652.8|11651.9|11658.2|11657.4|11652.7|11651.9|591
1600939200000|2020-09-24 09:20:00|11652.7|11652.1|11653.6|11653|11655|11654.3|11651.2|11650.5|439
1600939500000|2020-09-24 09:25:00|11653.5|11652.9|11648.2|11647.6|11654.9|11654.1|11647.6|11646.8|505
1600939800000|2020-09-24 09:30:00|11648.3|11647.4|11639.4|11638.5|11651.1|11650.2|11636.9|11636|950
1600940100000|2020-09-24 09:35:00|11639.8|11638.9|11639.3|11638.4|11640.4|11639.5|11636.6|11635.9|589
1600940400000|2020-09-24 09:40:00|11639.1|11638.5|11641.1|11640.2|11642.9|11642.1|11638.1|11637.2|562
1600940700000|2020-09-24 09:45:00|11640.6|11639.7|11634|11633.4|11640.7|11639.8|11633.6|11632.9|693
1600941000000|2020-09-24 09:50:00|11633.9|11633.3|11634.8|11633.9|11635.9|11635.3|11633.5|11632.8|576
1600941300000|2020-09-24 09:55:00|11634.9|11634|11642.1|11641.5|11642.4|11641.6|11634.6|11633.8|660
1600941600000|2020-09-24 10:00:00|11642.3|11641.7|11644.9|11644.3|11646|11645.3|11642.3|11641.7|577
1600941900000|2020-09-24 10:05:00|11645.1|11644.2|11644.2|11643.3|11647.5|11646.8|11642.5|11641.7|611
1600942200000|2020-09-24 10:10:00|11644.1|11643.2|11647.1|11646.2|11649.1|11648.4|11643.7|11643|718
1600942500000|2020-09-24 10:15:00|11647|11646.1|11648.3|11647.4|11648.7|11647.8|11643.8|11643|580
1600942800000|2020-09-24 10:20:00|11648.1|11647.5|11646.2|11645.3|11649|11648.2|11644.5|11643.7|544
1600943100000|2020-09-24 10:25:00|11646.3|11645.7|11648.4|11647.8|11648.5|11647.9|11642.7|11641.9|602
1600943400000|2020-09-24 10:30:00|11648.3|11647.7|11647.1|11646.5|11649|11648.1|11645.1|11644.2|604
1600943700000|2020-09-24 10:35:00|11647.2|11646.6|11644.4|11643.5|11648.2|11647.3|11642.6|11641.7|678
1600944000000|2020-09-24 10:40:00|11644.1|11643.2|11639.9|11639|11644.2|11643.5|11639|11638.1|646
1600944300000|2020-09-24 10:45:00|11640.1|11639.2|11645.1|11644.2|11645.8|11645.1|11639|11638.2|537
1600944600000|2020-09-24 10:50:00|11645|11644.1|11649.6|11649|11651.1|11650.5|11644.6|11643.8|570
1600944900000|2020-09-24 10:55:00|11649.7|11648.8|11643.7|11642.8|11650.8|11650.1|11641.2|11640.3|831
1600945200000|2020-09-24 11:00:00|11643.6|11643|11654|11653.1|11654|11653.4|11643.6|11642.8|638
1600945500000|2020-09-24 11:05:00|11653.9|11653|11648.2|11647.3|11654.8|11654.1|11644.4|11643.5|794
1600945800000|2020-09-24 11:10:00|11648.3|11647.4|11649.3|11648.7|11649.6|11648.9|11645.7|11644.8|525
1600946100000|2020-09-24 11:15:00|11649.2|11648.6|11642.4|11641.5|11649.3|11648.7|11642.1|11641.2|659
1600946400000|2020-09-24 11:20:00|11642.5|11641.6|11646.9|11646.3|11647|11646.4|11640.9|11640|661
1600946700000|2020-09-24 11:25:00|11647|11646.1|11645.7|11645.1|11647.4|11646.8|11642.8|11642|576
1600947000000|2020-09-24 11:30:00|11645.6|11645|11646.4|11645.5|11647.4|11646.7|11642.8|11642.2|604
1600947300000|2020-09-24 11:35:00|11646.5|11645.6|11646.1|11645.5|11648.5|11647.8|11645.5|11644.8|511
1600947600000|2020-09-24 11:40:00|11646.2|11645.6|11637.2|11636.3|11646.2|11645.6|11636.7|11635.8|743
1600947900000|2020-09-24 11:45:00|11637.1|11636.2|11639.8|11639.2|11640.3|11639.7|11636.3|11635.7|661
1600948200000|2020-09-24 11:50:00|11639.9|11639.3|11642.2|11641.6|11642.4|11641.6|11637.1|11636.5|674
1600948500000|2020-09-24 11:55:00|11642.3|11641.7|11638.9|11638.3|11643.6|11642.8|11638.4|11637.5|730
1600948800000|2020-09-24 12:00:00|11639|11638.4|11644|11643.1|11644.6|11643.7|11635.3|11634.7|741
1600949100000|2020-09-24 12:05:00|11644.1|11643.2|11645.2|11644.6|11645.4|11644.7|11638.9|11638.3|628
1600949400000|2020-09-24 12:10:00|11645.1|11644.5|11644.8|11643.9|11646.8|11646.2|11642.7|11641.9|596
1600949700000|2020-09-24 12:15:00|11644.7|11643.8|11648.8|11648.2|11650|11649.2|11644.7|11643.8|661
1600950000000|2020-09-24 12:20:00|11648.5|11647.9|11644.8|11644.2|11650|11649.4|11643.8|11642.9|725
1600950300000|2020-09-24 12:25:00|11644.7|11644.1|11644.1|11643.2|11646.5|11645.7|11644|11642.9|436
1600950600000|2020-09-24 12:30:00|11644.7|11643.3|11637.8|11636.9|11646|11645.1|11636.8|11635.9|748
1600950900000|2020-09-24 12:35:00|11638.3|11637.4|11637.8|11637.2|11641.1|11640.3|11637.5|11636.8|784
1600951200000|2020-09-24 12:40:00|11638|11637.1|11627.7|11626.8|11638|11637.1|11626.9|11626.1|851
1600951500000|2020-09-24 12:45:00|11627.4|11626.9|11636|11635.1|11638.5|11637.7|11627.1|11626.2|860
1600951800000|2020-09-24 12:50:00|11636.1|11635.2|11637|11636.4|11641.4|11640.6|11635.3|11634.5|728
1600952100000|2020-09-24 12:55:00|11637.4|11636.5|11640|11639.1|11642.4|11641.7|11634.2|11633.6|731
1600952400000|2020-09-24 13:00:00|11639.8|11639.2|11635.7|11635.1|11640.8|11640.2|11634.3|11633.7|769
1600952700000|2020-09-24 13:05:00|11635.8|11635.2|11646.8|11646.2|11648.3|11647.4|11634.4|11633.6|942
1600953000000|2020-09-24 13:10:00|11646.9|11646.3|11641.7|11640.8|11647.7|11647.1|11640.1|11639.4|873
1600953300000|2020-09-24 13:15:00|11641.9|11641|11642.1|11641.5|11644.3|11643.6|11638.7|11638|850
1600953600000|2020-09-24 13:20:00|11642.2|11641.6|11646.8|11646.2|11649.5|11648.9|11640.6|11639.9|858
1600953900000|2020-09-24 13:25:00|11646.6|11645.9|11646.6|11646|11650|11649.4|11644.5|11643.9|848
1600954200000|2020-09-24 13:30:00|11646.9|11645.9|11639.7|11639.1|11652.7|11652.1|11637.6|11636.7|1204
1600954500000|2020-09-24 13:35:00|11639.8|11638.9|11634.7|11633.8|11641.3|11640.5|11633.3|11632.7|1325
1600954800000|2020-09-24 13:40:00|11634.8|11633.9|11633.9|11633|11639.4|11638.5|11631.5|11630.6|1088
1600955100000|2020-09-24 13:45:00|11633.7|11633.1|11639.6|11638.7|11642.8|11642.2|11631.7|11630.9|1145
1600955400000|2020-09-24 13:50:00|11639.7|11638.8|11644.7|11643.8|11645.3|11644.5|11639.4|11638.6|1007
1600955700000|2020-09-24 13:55:00|11644.6|11643.7|11640.1|11639.2|11644.6|11643.9|11632.9|11632|991
1600956000000|2020-09-24 14:00:00|11640|11639.1|11647.3|11646.7|11647.6|11647|11635.8|11634.9|1227
1600956300000|2020-09-24 14:05:00|11647.4|11646.8|11654.3|11653.7|11655.3|11654.5|11644.1|11643.4|1261
1600956600000|2020-09-24 14:10:00|11654.1|11653.5|11649.6|11649|11657.3|11656.7|11647.2|11646.6|1084
1600956900000|2020-09-24 14:15:00|11649.5|11648.9|11645.1|11644.2|11655.5|11654.9|11643.9|11643.2|1077
1600957200000|2020-09-24 14:20:00|11645|11644.1|11644.7|11644.1|11648.3|11647.7|11643.7|11643.1|930
1600957500000|2020-09-24 14:25:00|11645|11644.4|11647.3|11646.7|11647.7|11647.1|11641.5|11640.9|833
1600957800000|2020-09-24 14:30:00|11647.2|11646.6|11639.3|11638.7|11647.3|11646.7|11637.6|11637|766
1600958100000|2020-09-24 14:35:00|11639.2|11638.6|11642|11641.1|11645.4|11644.8|11636.7|11636.1|948
1600958400000|2020-09-24 14:40:00|11641.9|11641.3|11640.7|11640.1|11646.8|11646.2|11637.5|11636.9|1142
1600958700000|2020-09-24 14:45:00|11641.1|11640.5|11640.6|11640|11644.3|11643.7|11637.1|11636.4|1073
1600959000000|2020-09-24 14:50:00|11640.7|11640.1|11638.4|11637.8|11641|11640.4|11635.6|11635|938
1600959300000|2020-09-24 14:55:00|11638.6|11638|11640.2|11639.3|11645.1|11644.5|11637.1|11636.5|1121
1600959600000|2020-09-24 15:00:00|11640.1|11639.6|11639.4|11638.5|11644.4|11643.7|11638.1|11637.3|872
1600959900000|2020-09-24 15:05:00|11639.3|11638.4|11641.8|11640.9|11641.8|11641.1|11636.2|11635.6|856
1600960200000|2020-09-24 15:10:00|11641.6|11640.7|11648.8|11647.9|11648.9|11648.2|11639.6|11638.7|836
1600960500000|2020-09-24 15:15:00|11648.7|11648.1|11644.6|11644|11648.9|11648.2|11643.2|11642.6|863
1600960800000|2020-09-24 15:20:00|11644.7|11644.1|11647.9|11647.3|11650.2|11649.6|11643.5|11642.9|704
1600961100000|2020-09-24 15:25:00|11647.8|11647.2|11651.2|11650.6|11651.8|11651.1|11646.2|11645.5|672
1600961400000|2020-09-24 15:30:00|11651.1|11650.5|11653.4|11652.8|11654.5|11653.9|11649.8|11649.2|766
1600961700000|2020-09-24 15:35:00|11653.3|11652.7|11659.2|11658.6|11659.5|11658.9|11652.4|11651.8|699
1600962000000|2020-09-24 15:40:00|11659.3|11658.7|11656.7|11656.1|11659.3|11658.7|11655.7|11655.1|675
1600962300000|2020-09-24 15:45:00|11656.5|11655.9|11656.2|11655.6|11658|11657.4|11655.1|11654.5|584
1600962600000|2020-09-24 15:50:00|11656.1|11655.5|11661.7|11661.1|11662.4|11661.8|11656.1|11655.5|596
1600962900000|2020-09-24 15:55:00|11661.9|11661.3|11665.6|11665|11666.9|11666.3|11659.2|11658.6|783
1600963200000|2020-09-24 16:00:00|11665.5|11664.9|11666.1|11665.5|11668.3|11667.7|11662.8|11662.2|842
1600963500000|2020-09-24 16:05:00|11666.2|11665.6|11668.6|11668|11669.6|11669|11665.4|11664.8|703
1600963800000|2020-09-24 16:10:00|11668.7|11668.1|11665.6|11665|11668.7|11668.1|11665.4|11664.8|609
1600964100000|2020-09-24 16:15:00|11665.5|11664.9|11664.4|11663.8|11668|11667.4|11663.1|11662.5|695
1600964400000|2020-09-24 16:20:00|11664.3|11663.7|11665.2|11664.6|11666.9|11666.3|11664.1|11663.4|597
1600964700000|2020-09-24 16:25:00|11665.1|11664.5|11663|11662.4|11668|11667.4|11662.5|11661.9|547
1600965000000|2020-09-24 16:30:00|11663.1|11662.5|11666.1|11665.5|11666.3|11665.7|11661.6|11661|555
1600965300000|2020-09-24 16:35:00|11666.2|11665.6|11661.6|11661|11666.5|11665.8|11660.8|11660.2|527
1600965600000|2020-09-24 16:40:00|11661.5|11660.9|11664.3|11663.7|11665.1|11664.5|11658.9|11658.3|446
1600965900000|2020-09-24 16:45:00|11664.2|11663.6|11665.9|11665.3|11666.8|11666.2|11662.1|11661.4|580
1600966200000|2020-09-24 16:50:00|11666.1|11665.5|11665.6|11665|11668.5|11667.9|11664.1|11663.4|609
1600966500000|2020-09-24 16:55:00|11665.5|11664.9|11662.8|11662.2|11666.5|11665.9|11662.5|11661.9|672
1600966800000|2020-09-24 17:00:00|11662.9|11662.3|11664.2|11663.6|11664.6|11664|11661.7|11661.1|522
1600967100000|2020-09-24 17:05:00|11664.3|11663.7|11665.1|11664.5|11665.9|11665.3|11663.3|11662.7|481
1600967400000|2020-09-24 17:10:00|11665|11664.4|11670.9|11670.3|11671.3|11670.4|11665|11664.4|642
1600967700000|2020-09-24 17:15:00|11671.2|11670.6|11674.3|11673.4|11678|11677.2|11671.2|11670.6|826
1600968000000|2020-09-24 17:20:00|11674.4|11673.5|11676.5|11675.9|11678|11677.4|11672.8|11671.9|651
1600968300000|2020-09-24 17:25:00|11676.4|11675.8|11676|11675.4|11677.4|11676.8|11675.2|11674.6|585
1600968600000|2020-09-24 17:30:00|11676.1|11675.5|11675.2|11674.6|11677.4|11676.8|11675.1|11674.5|392
1600968900000|2020-09-24 17:35:00|11675.3|11674.7|11672.8|11672.2|11675.3|11674.7|11669.6|11668.9|478
1600969200000|2020-09-24 17:40:00|11673|11672.1|11685.3|11684.7|11685.5|11684.9|11672.5|11671.9|638
1600969500000|2020-09-24 17:45:00|11685.2|11684.6|11684.9|11684.3|11687.1|11686.4|11684|11683.2|742
1600969800000|2020-09-24 17:50:00|11685|11684.4|11684.5|11683.9|11687.3|11686.7|11683.3|11682.6|596
1600970100000|2020-09-24 17:55:00|11684.4|11683.8|11679.9|11679.3|11685.3|11684.7|11679.5|11678.9|579
1600970400000|2020-09-24 18:00:00|11680|11679.4|11678.5|11677.9|11681.8|11681.2|11678.4|11677.8|549
1600970700000|2020-09-24 18:05:00|11678.7|11678.1|11677.2|11676.6|11679.1|11678.5|11676.2|11675.5|480
1600971000000|2020-09-24 18:10:00|11677.1|11676.5|11676.2|11675.6|11678.5|11677.9|11675.3|11674.7|472
1600971300000|2020-09-24 18:15:00|11676.3|11675.7|11673.8|11673.2|11678.2|11677.6|11673.2|11672.6|601
1600971600000|2020-09-24 18:20:00|11673.7|11673.1|11675.4|11674.8|11676.9|11676.3|11673.7|11673.1|572
1600971900000|2020-09-24 18:25:00|11675.5|11674.9|11675.3|11674.7|11676.6|11676|11674.6|11674|355
1600972200000|2020-09-24 18:30:00|11675.4|11674.8|11676.9|11676.3|11677.4|11676.8|11674.3|11673.7|402
1600972500000|2020-09-24 18:35:00|11676.7|11676.1|11676.5|11675.9|11677.3|11676.7|11675|11674.4|404
1600972800000|2020-09-24 18:40:00|11676.4|11675.8|11679|11678.4|11680.4|11679.8|11675.9|11675.2|431
1600973100000|2020-09-24 18:45:00|11678.9|11678.3|11674.5|11673.9|11679.1|11678.5|11674.4|11673.8|536
1600973400000|2020-09-24 18:50:00|11674.4|11673.8|11670.3|11669.7|11675|11674.4|11669.4|11668.8|602
1600973700000|2020-09-24 18:55:00|11670.2|11669.6|11666.8|11666.2|11670.3|11669.7|11665.9|11665.3|667
1600974000000|2020-09-24 19:00:00|11666.7|11666.1|11665.1|11664.5|11666.9|11666.3|11664.1|11663.5|738
1600974300000|2020-09-24 19:05:00|11665.2|11664.6|11670|11669.4|11670|11669.4|11665|11664.4|551
1600974600000|2020-09-24 19:10:00|11669.9|11669.3|11670.5|11669.9|11671.8|11671.1|11667.1|11666.5|517
1600974900000|2020-09-24 19:15:00|11670.3|11669.7|11670.6|11670|11673.5|11672.9|11669.6|11668.9|533
1600975200000|2020-09-24 19:20:00|11670.9|11670.3|11665.4|11664.8|11671.4|11670.8|11663.9|11663.3|664
1600975500000|2020-09-24 19:25:00|11665.3|11664.7|11666.4|11665.8|11667.9|11667.3|11665|11664.4|646
1600975800000|2020-09-24 19:30:00|11666.5|11665.9|11667.4|11666.5|11669.1|11668.4|11665.3|11664.7|578
1600976100000|2020-09-24 19:35:00|11667.5|11666.6|11672.7|11672.1|11672.9|11672.1|11666.1|11665.4|504
1600976400000|2020-09-24 19:40:00|11672.6|11672|11670.4|11669.8|11673.4|11672.8|11670|11669.3|618
1600976700000|2020-09-24 19:45:00|11670.5|11669.9|11670.7|11669.8|11675.1|11674.3|11669.9|11669.3|542
1600977000000|2020-09-24 19:50:00|11670.4|11669.9|11671.8|11670.9|11672|11671.1|11668.8|11667.9|590
1600977300000|2020-09-24 19:55:00|11672|11671.1|11669.3|11668.7|11672.1|11671.2|11669.1|11668.3|440
1600977600000|2020-09-24 20:00:00|11669.6|11668.5|11669.2|11668.3|11669.7|11668.8|11668.3|11667.4|322
1600977900000|2020-09-24 20:05:00|11668.7|11667.8|11671.7|11670.8|11671.9|11671|11668.3|11667.5|283
1600978200000|2020-09-24 20:10:00|11671.8|11670.9|11672.8|11671.9|11675.2|11674.3|11671.7|11670.8|459
1600978500000|2020-09-24 20:15:00|11672.7|11671.8|11672.1|11671.2|11673.1|11672.2|11670.1|11669.3|311
1600978800000|2020-09-24 20:20:00|11672.2|11671.3|11673.8|11672.9|11674.1|11673.2|11671.8|11670.9|153
1600979100000|2020-09-24 20:25:00|11673.9|11673|11673.4|11672.5|11674.6|11673.7|11673.2|11672.3|191
1600979400000|2020-09-24 20:30:00|11673.2|11672.3|11673.5|11672.6|11674|11673.1|11672.8|11672|131
1600979700000|2020-09-24 20:35:00|11673.4|11672.5|11669.6|11668.7|11673.5|11672.6|11669.3|11668.4|198
1600980000000|2020-09-24 20:40:00|11670|11669.1|11668.2|11667.3|11670|11669.1|11666.1|11665.2|269
1600980300000|2020-09-24 20:45:00|11668.1|11667.2|11667.3|11666.4|11668.2|11667.2|11666.9|11665.8|328
1600980600000|2020-09-24 20:50:00|11667.2|11666.3|11667.9|11667|11668.5|11667.6|11667|11665.6|273
1600980900000|2020-09-24 20:55:00|11668|11666.8|11672.9|11666.9|11673.5|11668|11666.3|11665|522
1600981200000|2020-09-24 21:00:00|11674.1|11668.1|11678.8|11672.8|11679|11673.6|11674.1|11668.1|80
1600981500000|2020-09-24 21:05:00|11678.7|11672.7|11675.5|11669.5|11679.2|11673.2|11672.3|11666.3|221
1600981800000|2020-09-24 21:10:00|11675.4|11669.4|11675.3|11669.3|11676.2|11670.2|11673.8|11667.8|153
1600982100000|2020-09-24 21:15:00|11675.7|11669.7|11675|11669|11675.7|11669.8|11674|11668.7|275
1600982400000|2020-09-24 21:20:00|11675.2|11669.2|11672.1|11667.1|11675.6|11669.6|11671.9|11666.5|300
1600982700000|2020-09-24 21:25:00|11672.2|11667|11675.1|11669.1|11676.6|11671.3|11672.2|11667|386
1600983000000|2020-09-24 21:30:00|11675|11669|11673.2|11667.8|11675.5|11669.9|11672.7|11666.8|369
1600983300000|2020-09-24 21:35:00|11673.3|11667.9|11672.8|11667.7|11673.6|11668.2|11672.6|11667.2|506
1600983600000|2020-09-24 21:40:00|11672.9|11667.6|11675|11669|11675.8|11669.8|11672.4|11667.3|392
1600983900000|2020-09-24 21:45:00|11675.5|11669.5|11675|11669|11675.6|11669.6|11674.6|11668.6|271
1600984200000|2020-09-24 21:50:00|11674.8|11668.8|11674.6|11668.6|11675.6|11669.6|11674.6|11668.6|326
1600984500000|2020-09-24 21:55:00|11674.5|11668.5|11672.4|11667.2|11675.4|11669.4|11672|11667|369
1600984800000|2020-09-24 22:00:00|11672.2|11667.4|11671.2|11670|11675|11671.7|11671|11667.4|795
1600985100000|2020-09-24 22:05:00|11671.3|11670.2|11673.3|11672|11673.8|11672.5|11671.1|11669.9|451
1600985400000|2020-09-24 22:10:00|11673.4|11671.9|11672.5|11671.2|11674.5|11673.4|11672.1|11671|443
1600985700000|2020-09-24 22:15:00|11672.4|11671.3|11672.6|11671.7|11672.7|11671.8|11670.8|11669.9|381
1600986000000|2020-09-24 22:20:00|11672.7|11671.8|11672|11670.8|11673.2|11672.3|11670.4|11669.5|482
1600986300000|2020-09-24 22:25:00|11671.9|11670.9|11673.3|11672.4|11673.7|11672.5|11671.6|11670.5|347
1600986600000|2020-09-24 22:30:00|11673.2|11672.3|11674.2|11673|11674.8|11673.9|11673.2|11672.1|247
1600986900000|2020-09-24 22:35:00|11674.1|11672.9|11673.8|11672.9|11674.8|11673.8|11673.2|11672.2|220
1600987200000|2020-09-24 22:40:00|11674|11673.1|11673|11672.1|11675.2|11674.3|11672.9|11671.9|292
1600987500000|2020-09-24 22:45:00|11673.1|11672.2|11673.9|11673|11674.6|11673.6|11672.7|11671.7|246
1600987800000|2020-09-24 22:50:00|11673.8|11672.9|11674.7|11673.8|11674.9|11673.9|11673.7|11672.6|158
1600988100000|2020-09-24 22:55:00|11674.6|11673.7|11673.1|11672.2|11674.6|11673.7|11672.5|11671.5|192
1600988400000|2020-09-24 23:00:00|11673|11672.1|11672|11671.1|11673.1|11672.2|11670.6|11669.6|253
1600988700000|2020-09-24 23:05:00|11671.9|11671|11673|11672.1|11673.1|11672.2|11671.8|11670.8|152
1600989000000|2020-09-24 23:10:00|11672.9|11672|11673.2|11672.3|11674.3|11673.4|11672.9|11672|148
1600989300000|2020-09-24 23:15:00|11673.1|11672.2|11674.7|11673.8|11675.1|11674.2|11672.7|11671.8|180
1600989600000|2020-09-24 23:20:00|11674.8|11673.9|11674.9|11674|11675.3|11674.6|11674.5|11673.7|190
1600989900000|2020-09-24 23:25:00|11674.8|11673.9|11675.5|11674.6|11676.6|11675.7|11673.7|11672.8|196
1600990200000|2020-09-24 23:30:00|11675.6|11674.7|11676|11675.1|11677.7|11676.8|11675.3|11674.4|187
1600990500000|2020-09-24 23:35:00|11675.9|11675|11675.8|11674.9|11677.3|11676.4|11675.6|11674.7|187
1600990800000|2020-09-24 23:40:00|11675.9|11675|11675.8|11674.9|11676.7|11675.8|11675.2|11674.3|182
1600991100000|2020-09-24 23:45:00|11675.7|11674.8|11675.8|11674.9|11676.2|11675.3|11675.2|11674.3|162
1600991400000|2020-09-24 23:50:00|11675.9|11675|11674.8|11673.9|11676.4|11675.6|11674.6|11673.7|234
1600991700000|2020-09-24 23:55:00|11675|11674.1|11674.2|11673.3|11675.3|11674.4|11673.1|11672.2|176
1600992000000|2020-09-25 00:00:00|11674|11673.1|11669.2|11668.3|11675.3|11674.4|11667.1|11666.2|449
1600992300000|2020-09-25 00:05:00|11669.1|11668.2|11672.9|11672|11673.6|11672.7|11668.7|11667.8|406
1600992600000|2020-09-25 00:10:00|11672.8|11671.9|11671.1|11670.2|11673.2|11672.3|11670.1|11669.3|320
1600992900000|2020-09-25 00:15:00|11671|11670.1|11673|11672.1|11673.3|11672.4|11671|11670.1|285
1600993200000|2020-09-25 00:20:00|11673.1|11672.2|11669.1|11668.5|11673.1|11672.2|11668.1|11667.3|316
1600993500000|2020-09-25 00:25:00|11669|11668.4|11667.7|11666.8|11669.3|11668.5|11666.9|11666.1|231
1600993800000|2020-09-25 00:30:00|11667.8|11666.9|11667.1|11666.2|11667.9|11667.1|11666.7|11666|180
1600994100000|2020-09-25 00:35:00|11667.2|11666.3|11668.8|11667.9|11668.8|11667.9|11667|11666.2|280
1600994400000|2020-09-25 00:40:00|11668.7|11667.8|11667.9|11667.3|11669.5|11668.6|11667.9|11667.2|194
1600994700000|2020-09-25 00:45:00|11668.1|11667.2|11665.9|11665|11668.1|11667.3|11664.8|11664|239
1600995000000|2020-09-25 00:50:00|11665.7|11664.8|11668.4|11667.5|11668.9|11668|11664.6|11664|460
1600995300000|2020-09-25 00:55:00|11668.3|11667.4|11668.4|11667.5|11669.4|11668.5|11666.5|11665.6|368
1600995600000|2020-09-25 01:00:00|11668.3|11667.4|11668.4|11667.5|11669.9|11669|11667.3|11666.4|291
1600995900000|2020-09-25 01:05:00|11668.5|11667.6|11664.1|11663.2|11668.7|11668|11663.1|11662.3|388
1600996200000|2020-09-25 01:10:00|11664.2|11663.3|11667.4|11666.5|11667.8|11667|11664.1|11663.3|344
1600996500000|2020-09-25 01:15:00|11667.5|11666.6|11671.4|11670.8|11672|11671.1|11667|11666.3|399
1600996800000|2020-09-25 01:20:00|11671.3|11670.7|11672.9|11672|11674.3|11673.4|11671|11670.2|448
1600997100000|2020-09-25 01:25:00|11673|11672.1|11672.6|11671.7|11674.9|11674|11672.5|11671.6|390
1600997400000|2020-09-25 01:30:00|11672.7|11671.8|11669.2|11668.3|11673.6|11672.7|11668.6|11667.7|495
1600997700000|2020-09-25 01:35:00|11669.3|11668.4|11671.2|11670.3|11672.2|11671.3|11669.2|11668.3|453
1600998000000|2020-09-25 01:40:00|11671.3|11670.4|11671.4|11670.5|11673.1|11672.2|11670.1|11669.2|318
1600998300000|2020-09-25 01:45:00|11671.5|11670.6|11672.1|11671.5|11673.7|11672.8|11671.1|11670.3|294
1600998600000|2020-09-25 01:50:00|11672.3|11671.4|11671|11670.1|11672.6|11671.7|11671|11670.1|234
1600998900000|2020-09-25 01:55:00|11671.1|11670.2|11668|11667.1|11671.7|11670.8|11667.1|11666.3|242
1600999200000|2020-09-25 02:00:00|11668.1|11667.2|11666.7|11665.8|11668.3|11667.6|11665.3|11664.5|395
1600999500000|2020-09-25 02:05:00|11666.8|11665.9|11669.1|11668.2|11670.6|11669.7|11666|11665.1|313
1600999800000|2020-09-25 02:10:00|11669.5|11668.6|11669.1|11668.2|11669.9|11669|11668.5|11667.6|240
1601000100000|2020-09-25 02:15:00|11669|11668.1|11669.8|11668.9|11670.1|11669.3|11668|11667.1|265
1601000400000|2020-09-25 02:20:00|11669.7|11668.8|11671.9|11671|11672.7|11671.8|11669.6|11668.8|378
1601000700000|2020-09-25 02:25:00|11671.7|11671.1|11670.6|11669.7|11672.7|11671.8|11669.7|11668.8|232
1601001000000|2020-09-25 02:30:00|11670.5|11669.6|11667.5|11666.6|11670.5|11669.6|11667.3|11666.5|313
1601001300000|2020-09-25 02:35:00|11667.4|11666.5|11666.1|11665.5|11667.7|11666.9|11665|11664.1|329
1601001600000|2020-09-25 02:40:00|11666.4|11665.7|11666.7|11665.8|11667.8|11667.1|11666.3|11665.5|266
1601001900000|2020-09-25 02:45:00|11666.8|11666.1|11669.2|11668.3|11669.2|11668.4|11666.8|11666.1|261
1601002200000|2020-09-25 02:50:00|11669.1|11668.5|11667.7|11666.8|11669.6|11668.7|11667.5|11666.7|201
1601002500000|2020-09-25 02:55:00|11667.6|11666.7|11667.2|11666.6|11668|11667.2|11666|11665.2|281
1601002800000|2020-09-25 03:00:00|11667.4|11666.5|11667.2|11666.3|11667.9|11667.1|11666.5|11665.7|290
1601003100000|2020-09-25 03:05:00|11667.1|11666.2|11666.8|11666.2|11668.7|11668|11666.6|11665.9|271
1601003400000|2020-09-25 03:10:00|11666.9|11666|11667.7|11666.8|11667.9|11667.2|11665.7|11665|321
1601003700000|2020-09-25 03:15:00|11667.6|11667|11668.5|11667.9|11668.7|11668|11667.5|11666.6|380
1601004000000|2020-09-25 03:20:00|11668.4|11667.8|11668.6|11668|11668.8|11668.1|11667.8|11667|249
1601004300000|2020-09-25 03:25:00|11668.5|11667.9|11669.7|11668.8|11669.8|11669|11668|11667.2|294
1601004600000|2020-09-25 03:30:00|11669.6|11668.7|11668.5|11667.6|11670|11669.2|11668.2|11667.4|192
1601004900000|2020-09-25 03:35:00|11668.6|11667.7|11668.4|11667.5|11668.7|11667.9|11667.4|11666.6|224
1601005200000|2020-09-25 03:40:00|11668.5|11667.6|11667.1|11666.2|11668.5|11667.7|11666.5|11665.6|329
1601005500000|2020-09-25 03:45:00|11666.8|11666|11665.7|11664.8|11667.1|11666.2|11664.8|11663.9|279
1601005800000|2020-09-25 03:50:00|11665.6|11664.7|11665|11664.1|11666|11665.3|11664.4|11663.5|320
1601006100000|2020-09-25 03:55:00|11665.1|11664.2|11665.3|11664.7|11665.5|11664.8|11663.3|11662.5|418
1601006400000|2020-09-25 04:00:00|11665.4|11664.8|11663.7|11663.1|11665.4|11664.8|11662.4|11661.5|427
1601006700000|2020-09-25 04:05:00|11663.5|11662.9|11664.8|11663.9|11665.4|11664.7|11662.4|11661.7|427
1601007000000|2020-09-25 04:10:00|11664.9|11664|11663.7|11662.8|11665.4|11664.5|11663.3|11662.6|271
1601007300000|2020-09-25 04:15:00|11663.8|11662.9|11664.8|11663.9|11665.2|11664.4|11663.7|11662.8|268
1601007600000|2020-09-25 04:20:00|11664.9|11664|11665.3|11664.4|11665.9|11665.2|11664.8|11663.9|230
1601007900000|2020-09-25 04:25:00|11665.4|11664.5|11664.8|11663.9|11665.7|11665.1|11664.4|11663.6|293
1601008200000|2020-09-25 04:30:00|11664.6|11663.7|11667|11666.1|11667.3|11666.4|11664|11663.2|275
1601008500000|2020-09-25 04:35:00|11667.1|11666.2|11664.8|11663.9|11667.1|11666.2|11664.5|11663.6|205
1601008800000|2020-09-25 04:40:00|11664.7|11663.8|11664.1|11663.2|11665.4|11664.6|11663.5|11662.6|305
1601009100000|2020-09-25 04:45:00|11664.2|11663.3|11664.5|11663.6|11664.9|11664.1|11663.8|11662.9|198
1601009400000|2020-09-25 04:50:00|11664.6|11663.7|11666.9|11666|11668|11667.1|11664.6|11663.7|263
1601009700000|2020-09-25 04:55:00|11666.8|11665.9|11668.2|11667.3|11669|11668.2|11665.8|11665|302
1601010000000|2020-09-25 05:00:00|11668.3|11667.4|11666.8|11665.9|11670.3|11669.5|11665.9|11665|279
1601010300000|2020-09-25 05:05:00|11666.7|11665.8|11667.9|11667|11668|11667.2|11666.2|11665.5|212
1601010600000|2020-09-25 05:10:00|11668|11667.1|11669.5|11668.6|11669.5|11668.7|11667.4|11666.5|228
1601010900000|2020-09-25 05:15:00|11669.4|11668.5|11668.4|11667.5|11670|11669.1|11668|11667.1|188
1601011200000|2020-09-25 05:20:00|11668.3|11667.4|11671.3|11670.4|11671.5|11670.8|11667.1|11666.4|318
1601011500000|2020-09-25 05:25:00|11671.4|11670.5|11671.5|11670.6|11672.6|11671.8|11670.8|11670.1|293
1601011800000|2020-09-25 05:30:00|11671.6|11670.7|11671.9|11671|11672.1|11671.4|11670.3|11669.5|243
1601012100000|2020-09-25 05:35:00|11672|11671.1|11670.7|11669.8|11672.4|11671.6|11670.4|11669.5|268
1601012400000|2020-09-25 05:40:00|11670.8|11669.9|11671.7|11670.8|11672.4|11671.6|11670.1|11669.4|278
1601012700000|2020-09-25 05:45:00|11671.8|11670.9|11670|11669.1|11672.2|11671.4|11668.9|11668.2|304
1601013000000|2020-09-25 05:50:00|11669.9|11669|11669.4|11668.5|11670.3|11669.4|11667.8|11667.1|268
1601013300000|2020-09-25 05:55:00|11669.3|11668.4|11668.9|11668|11671|11670.3|11667.1|11666.2|454
1601013600000|2020-09-25 06:00:00|11668.7|11667.8|11668.9|11668.3|11669.6|11668.9|11667.8|11667.1|355
1601013900000|2020-09-25 06:05:00|11669|11668.1|11671|11670.1|11671.8|11671.2|11666.7|11665.9|396
1601014200000|2020-09-25 06:10:00|11670.9|11670|11668.8|11667.9|11671.1|11670.3|11667.6|11666.7|437
1601014500000|2020-09-25 06:15:00|11668.6|11668|11666.5|11665.6|11668.6|11668|11664.8|11663.9|584
1601014800000|2020-09-25 06:20:00|11666.3|11665.7|11672.5|11671.6|11672.8|11672|11665.9|11665.2|546
1601015100000|2020-09-25 06:25:00|11672.4|11671.5|11675.2|11674.6|11675.4|11674.7|11671.7|11671|464
1601015400000|2020-09-25 06:30:00|11675.1|11674.5|11673|11672.1|11675.5|11674.7|11672.1|11671.4|551
1601015700000|2020-09-25 06:35:00|11672.9|11672|11675.1|11674.2|11677.2|11676.3|11672.1|11671.2|631
1601016000000|2020-09-25 06:40:00|11675|11674.4|11674.5|11673.6|11676.1|11675.4|11673.5|11672.7|674
1601016300000|2020-09-25 06:45:00|11674.6|11673.7|11676.5|11675.6|11679.2|11678.4|11674.5|11673.6|620
1601016600000|2020-09-25 06:50:00|11676.6|11675.7|11677.6|11676.7|11679|11678.2|11673.9|11673.3|594
1601016900000|2020-09-25 06:55:00|11677.4|11676.5|11676.9|11676|11679.7|11678.8|11674.4|11673.5|724
1601017200000|2020-09-25 07:00:00|11676.2|11675.6|11667.7|11666.8|11676.5|11675.6|11666.6|11666|997
1601017500000|2020-09-25 07:05:00|11667.8|11666.9|11672|11671.1|11673.1|11672.2|11664.5|11663.6|975
1601017800000|2020-09-25 07:10:00|11672.1|11671.2|11674.5|11673.6|11676.7|11675.8|11668|11667.1|1099
1601018100000|2020-09-25 07:15:00|11674.4|11673.9|11676.2|11675.6|11677.7|11677|11672.6|11671.8|1023
1601018400000|2020-09-25 07:20:00|11676.1|11675.5|11677.7|11676.8|11679.2|11678.4|11673|11672.4|1000
1601018700000|2020-09-25 07:25:00|11677.5|11676.6|11684.6|11683.7|11685.1|11684.2|11677.4|11676.6|993
1601019000000|2020-09-25 07:30:00|11684.4|11683.8|11680.3|11679.4|11685.5|11684.8|11679.9|11679|888
1601019300000|2020-09-25 07:35:00|11680.2|11679.3|11679.6|11678.7|11681.2|11680.3|11677.9|11677.2|704
1601019600000|2020-09-25 07:40:00|11679.3|11678.4|11676.5|11675.6|11679.9|11679.2|11675.2|11674.3|860
1601019900000|2020-09-25 07:45:00|11676.3|11675.7|11673.8|11672.9|11676.7|11675.9|11670.7|11669.8|769
1601020200000|2020-09-25 07:50:00|11673.7|11672.8|11672.2|11671.3|11676.3|11675.6|11671|11670.3|814
1601020500000|2020-09-25 07:55:00|11672.3|11671.4|11677.3|11676.4|11678.8|11678.2|11672.2|11671.3|734
1601020800000|2020-09-25 08:00:00|11677.4|11676.5|11672.8|11671.9|11679.5|11678.9|11672.1|11671.4|708
1601021100000|2020-09-25 08:05:00|11672.7|11671.8|11668.2|11667.3|11672.8|11671.9|11665.1|11664.5|816
1601021400000|2020-09-25 08:10:00|11668.1|11667.5|11665.5|11664.9|11672.2|11671.3|11663.4|11662.6|697
1601021700000|2020-09-25 08:15:00|11665.4|11664.8|11666.6|11666|11667.4|11666.6|11663.7|11663|566
1601022000000|2020-09-25 08:20:00|11666.7|11666.1|11662.3|11661.7|11667.8|11667.2|11661.9|11661.2|516
1601022300000|2020-09-25 08:25:00|11662.4|11661.8|11655.6|11655|11662.4|11661.8|11653.9|11653.1|677
1601022600000|2020-09-25 08:30:00|11655.5|11654.9|11656|11655.1|11658.4|11657.7|11653.7|11653.1|789
1601022900000|2020-09-25 08:35:00|11655.6|11655|11656.8|11655.9|11656.8|11656.1|11652.1|11651.5|710
1601023200000|2020-09-25 08:40:00|11656.6|11656|11654.6|11654|11656.9|11656.2|11651.9|11651.2|622
1601023500000|2020-09-25 08:45:00|11654.7|11654.1|11657.2|11656.6|11658.6|11658|11653.5|11652.7|615
1601023800000|2020-09-25 08:50:00|11657.1|11656.5|11660.2|11659.6|11661|11660.4|11655.9|11655.3|547
1601024100000|2020-09-25 08:55:00|11660|11659.4|11656.1|11655.5|11660.3|11659.7|11655.8|11655|533
1601024400000|2020-09-25 09:00:00|11656.2|11655.6|11654|11653.1|11656.2|11655.6|11652.2|11651.3|628
1601024700000|2020-09-25 09:05:00|11654.1|11653.2|11650.8|11649.9|11654.3|11653.7|11648.2|11647.6|579
1601025000000|2020-09-25 09:10:00|11650.7|11650.2|11653.1|11652.5|11654|11653.4|11650.4|11649.7|597
1601025300000|2020-09-25 09:15:00|11652.9|11652.3|11647.4|11646.8|11656.1|11655.5|11647|11646.4|725
1601025600000|2020-09-25 09:20:00|11647.5|11646.9|11648.3|11647.7|11652.6|11652|11645.7|11645.1|705
1601025900000|2020-09-25 09:25:00|11648.4|11647.8|11651.4|11650.8|11652.1|11651.4|11648.3|11647.6|617
1601026200000|2020-09-25 09:30:00|11651.5|11650.6|11652.6|11652|11652.8|11652.2|11649.9|11649.2|545
1601026500000|2020-09-25 09:35:00|11652.5|11651.9|11648.5|11647.9|11654.6|11653.8|11647.1|11646.2|505
1601026800000|2020-09-25 09:40:00|11648.4|11647.8|11644.8|11644.2|11649.2|11648.6|11639.4|11638.6|752
1601027100000|2020-09-25 09:45:00|11644.5|11643.9|11640.2|11639.6|11644.5|11643.9|11639.6|11639|800
1601027400000|2020-09-25 09:50:00|11640.1|11639.5|11642.8|11642.2|11644.8|11644|11639.3|11638.6|653
1601027700000|2020-09-25 09:55:00|11642.6|11642|11644.2|11643.6|11645.8|11645|11639|11638.2|694
1601028000000|2020-09-25 10:00:00|11644.1|11643.3|11642.5|11641.9|11647.4|11646.5|11642.4|11641.5|748
1601028300000|2020-09-25 10:05:00|11642.6|11641.7|11644.6|11643.7|11646.8|11646.1|11641.4|11640.8|619
1601028600000|2020-09-25 10:10:00|11644.7|11643.8|11644.3|11643.7|11646.5|11645.9|11639.7|11638.9|675
1601028900000|2020-09-25 10:15:00|11644.4|11643.8|11644.7|11643.8|11646|11645.4|11641.2|11640.4|772
1601029200000|2020-09-25 10:20:00|11644.6|11643.7|11643.6|11643|11646.2|11645.4|11642.4|11641.5|676
1601029500000|2020-09-25 10:25:00|11643.5|11642.9|11644.2|11643.3|11646.6|11645.9|11643.5|11642.9|605
1601029800000|2020-09-25 10:30:00|11644.1|11643.5|11653|11652.4|11653|11652.4|11643.3|11642.6|710
1601030100000|2020-09-25 10:35:00|11652.9|11652.3|11648.3|11647.7|11652.9|11652.3|11646.2|11645.4|611
1601030400000|2020-09-25 10:40:00|11648.4|11647.8|11644.2|11643.6|11648.5|11647.8|11642.5|11641.7|619
1601030700000|2020-09-25 10:45:00|11644.4|11643.3|11648.7|11648.1|11650|11649.4|11644.3|11643.3|542
1601031000000|2020-09-25 10:50:00|11648.6|11648|11646.8|11646.2|11651.6|11650.9|11646.3|11645.7|528
1601031300000|2020-09-25 10:55:00|11646.9|11646|11644.3|11643.7|11647.4|11646.7|11642.7|11641.9|759
1601031600000|2020-09-25 11:00:00|11644.2|11643.6|11633.4|11632.5|11645.7|11645|11632.7|11631.8|942
1601031900000|2020-09-25 11:05:00|11633.3|11632.4|11639.1|11638.5|11639.8|11638.9|11631.5|11630.7|946
1601032200000|2020-09-25 11:10:00|11639.3|11638.4|11637.7|11637.1|11639.5|11638.9|11635.6|11635|588
1601032500000|2020-09-25 11:15:00|11637.9|11637|11635|11634.4|11638.4|11637.6|11632|11631.4|641
1601032800000|2020-09-25 11:20:00|11634.9|11634.3|11636.1|11635.2|11639.4|11638.7|11633.6|11633|671
1601033100000|2020-09-25 11:25:00|11636|11635.1|11637.9|11637.3|11638.6|11637.9|11634.6|11634|712
1601033400000|2020-09-25 11:30:00|11637.8|11637.2|11635.9|11635.3|11638.3|11637.7|11633.4|11632.5|725
1601033700000|2020-09-25 11:35:00|11635.8|11635.2|11637.1|11636.5|11638.6|11637.8|11633.8|11633.2|781
1601034000000|2020-09-25 11:40:00|11637.2|11636.6|11642.1|11641.5|11642.9|11642.2|11636.2|11635.5|827
1601034300000|2020-09-25 11:45:00|11642.2|11641.6|11636.3|11635.7|11642.7|11642.1|11635.3|11634.5|721
1601034600000|2020-09-25 11:50:00|11636.2|11635.6|11635.4|11634.8|11638.6|11637.8|11634.7|11634.1|599
1601034900000|2020-09-25 11:55:00|11635.2|11634.6|11631.5|11630.9|11635.3|11634.7|11627.9|11627.3|701
1601035200000|2020-09-25 12:00:00|11631.4|11630.8|11632.3|11631.7|11636.6|11636|11630.2|11629.6|795
1601035500000|2020-09-25 12:05:00|11632.4|11631.8|11635.8|11635.2|11637|11636.4|11631.6|11631|556
1601035800000|2020-09-25 12:10:00|11635.6|11635|11634.4|11633.8|11637.5|11636.9|11631.8|11631.2|641
1601036100000|2020-09-25 12:15:00|11634.7|11634.1|11633.9|11633|11636.5|11635.9|11633.2|11632.5|624
1601036400000|2020-09-25 12:20:00|11633.2|11632.3|11634.5|11633.9|11637.3|11636.7|11631.3|11630.6|661
1601036700000|2020-09-25 12:25:00|11634.6|11634|11631.7|11630.2|11634.7|11634.1|11629.1|11628.3|574
1601037000000|2020-09-25 12:30:00|11631.6|11629.9|11634.7|11634.1|11636.6|11635.9|11631.2|11629.8|659
1601037300000|2020-09-25 12:35:00|11634.8|11634.2|11637.2|11636.3|11639|11638.2|11631.6|11631|502
1601037600000|2020-09-25 12:40:00|11637.1|11636.2|11639.8|11639.2|11641.4|11640.6|11633.3|11632.7|652
1601037900000|2020-09-25 12:45:00|11639.9|11639.3|11640.2|11639.3|11644.5|11643.9|11638.7|11638.1|675
1601038200000|2020-09-25 12:50:00|11640.3|11639.4|11637|11636.4|11642|11641.2|11634.5|11633.7|608
1601038500000|2020-09-25 12:55:00|11637.1|11636.5|11637.3|11636.7|11638.2|11637.6|11633.9|11633.2|650
1601038800000|2020-09-25 13:00:00|11637.2|11636.6|11633.8|11632.9|11637.3|11636.7|11628.3|11627.7|637
1601039100000|2020-09-25 13:05:00|11633.9|11633|11636.9|11636.3|11638.2|11637.5|11633.5|11632.8|668
1601039400000|2020-09-25 13:10:00|11636.8|11636.2|11632.5|11631.9|11638|11637.4|11631.2|11630.6|574
1601039700000|2020-09-25 13:15:00|11632.4|11631.8|11631.3|11630.7|11634.8|11634.2|11630.3|11629.6|517
1601040000000|2020-09-25 13:20:00|11631.4|11630.8|11631.6|11631|11632.7|11632.1|11625.8|11625.2|668
1601040300000|2020-09-25 13:25:00|11631.8|11631.2|11633.7|11633.1|11636.2|11635.5|11631.2|11630.5|595
1601040600000|2020-09-25 13:30:00|11633.8|11633.2|11635.1|11634.5|11635.4|11634.8|11627.7|11627.1|1003
1601040900000|2020-09-25 13:35:00|11635.2|11634.6|11636.5|11635.9|11637.2|11636.6|11634.3|11633.7|719
1601041200000|2020-09-25 13:40:00|11636.4|11635.6|11636.4|11635.8|11639.8|11639.2|11634.3|11633.7|856
1601041500000|2020-09-25 13:45:00|11636.5|11635.6|11633.2|11632.3|11638.2|11637.3|11628.8|11628.2|916
1601041800000|2020-09-25 13:50:00|11633.1|11632.2|11631.5|11630.6|11633.5|11632.7|11629|11628.2|719
1601042100000|2020-09-25 13:55:00|11631.6|11630.7|11634.7|11634.1|11636.6|11635.9|11630|11629.4|875
1601042400000|2020-09-25 14:00:00|11634.8|11634.2|11630.4|11629.8|11635.9|11635.3|11629.8|11629.2|759
1601042700000|2020-09-25 14:05:00|11630.5|11629.9|11620|11619.1|11632|11631.4|11618.6|11617.7|975
1601043000000|2020-09-25 14:10:00|11619.9|11619|11617.8|11616.9|11621.6|11620.9|11615|11614.4|1058
1601043300000|2020-09-25 14:15:00|11617.7|11616.8|11624.8|11623.9|11624.8|11624|11616.2|11615.6|865
1601043600000|2020-09-25 14:20:00|11624.7|11624.1|11625.4|11624.8|11627.9|11627.1|11621.3|11620.5|845
1601043900000|2020-09-25 14:25:00|11625.5|11624.9|11626.9|11626.3|11630.9|11630.2|11625.2|11624.6|778
1601044200000|2020-09-25 14:30:00|11627|11626.4|11625.7|11625.1|11628.3|11627.7|11622.8|11622.2|848
1601044500000|2020-09-25 14:35:00|11625.6|11625|11627|11626.4|11627.2|11626.6|11622.1|11621.5|807
1601044800000|2020-09-25 14:40:00|11626.8|11626.2|11633.4|11632.8|11633.8|11633.1|11625.6|11624.7|1003
1601045100000|2020-09-25 14:45:00|11633.5|11632.9|11627.8|11627.2|11633.8|11632.9|11626|11625.1|946
1601045400000|2020-09-25 14:50:00|11627.7|11627.1|11624.4|11623.8|11629.3|11628.7|11623.8|11623|1060
1601045700000|2020-09-25 14:55:00|11624.5|11623.6|11619.3|11618.4|11624.5|11623.6|11615.9|11615.1|976
1601046000000|2020-09-25 15:00:00|11619.4|11618.7|11620.8|11620.2|11623.8|11623.1|11618.8|11618.2|864
1601046300000|2020-09-25 15:05:00|11620.9|11620.3|11615.4|11614.8|11623.3|11622.7|11615|11614.4|809
1601046600000|2020-09-25 15:10:00|11615.3|11614.7|11614.1|11613.5|11619.1|11618.5|11612.6|11612|657
1601046900000|2020-09-25 15:15:00|11614.3|11613.7|11619.5|11618.6|11619.9|11619.2|11613.4|11612.8|623
1601047200000|2020-09-25 15:20:00|11619.6|11618.7|11619|11618.4|11621.6|11621|11618.5|11617.9|543
1601047500000|2020-09-25 15:25:00|11619.3|11618.3|11617|11616.4|11622.7|11622|11616.8|11616.2|538
1601047800000|2020-09-25 15:30:00|11616.9|11616.3|11617.5|11616.9|11618.3|11617.7|11612.9|11612.3|710
1601048100000|2020-09-25 15:35:00|11617.6|11617|11617.2|11616.6|11620.9|11620.1|11616.4|11615.8|692
1601048400000|2020-09-25 15:40:00|11617.4|11616.8|11616.1|11615.5|11618.5|11617.9|11613.8|11613.2|578
1601048700000|2020-09-25 15:45:00|11616.5|11615.6|11618.1|11617.5|11618.6|11618|11615.6|11615|570
1601049000000|2020-09-25 15:50:00|11618|11617.4|11620.6|11620|11623.7|11623.1|11618|11617.4|547
1601049300000|2020-09-25 15:55:00|11620.5|11619.9|11617.9|11617.3|11622.2|11621.6|11617.6|11617|455
1601049600000|2020-09-25 16:00:00|11618|11617.4|11623.2|11622.6|11625|11624.4|11617.7|11617.1|615
1601049900000|2020-09-25 16:05:00|11623.3|11622.7|11620.4|11619.8|11625.7|11625.1|11620.3|11619.7|478
1601050200000|2020-09-25 16:10:00|11620|11619.4|11620.3|11619.7|11622.5|11621.9|11619.4|11618.8|411
1601050500000|2020-09-25 16:15:00|11620.4|11619.8|11617.4|11616.8|11620.5|11619.9|11615.7|11615.1|449
1601050800000|2020-09-25 16:20:00|11617.5|11616.9|11617.9|11617.3|11618.6|11618|11615.9|11615.3|524
1601051100000|2020-09-25 16:25:00|11617.6|11617|11616.6|11616|11618.1|11617.5|11615.3|11614.7|422
1601051400000|2020-09-25 16:30:00|11616.5|11615.9|11618.9|11618.3|11619|11618.4|11615.4|11614.8|491
1601051700000|2020-09-25 16:35:00|11619|11618.4|11620.6|11620|11622.2|11621.4|11618.7|11618.1|519
1601052000000|2020-09-25 16:40:00|11620.9|11620.3|11622.9|11622.3|11624.1|11623.3|11620.8|11620.2|417
1601052300000|2020-09-25 16:45:00|11623|11622.4|11625.5|11624.9|11626.7|11626|11622.9|11622.3|413
1601052600000|2020-09-25 16:50:00|11625.6|11625|11625.7|11625.1|11626.6|11626|11624.9|11624.3|307
1601052900000|2020-09-25 16:55:00|11625.8|11625.2|11619.7|11619.1|11625.8|11625.2|11619.5|11618.9|429
1601053200000|2020-09-25 17:00:00|11619.9|11619.3|11622.4|11621.8|11623.1|11622.5|11615.8|11615.2|564
1601053500000|2020-09-25 17:05:00|11622.3|11621.7|11621.1|11620.5|11622.5|11621.9|11620|11619.4|402
1601053800000|2020-09-25 17:10:00|11621.2|11620.6|11622.3|11621.7|11624.2|11623.5|11620.5|11619.9|472
1601054100000|2020-09-25 17:15:00|11622.1|11621.5|11624.6|11624|11624.6|11624|11621|11620.4|394
1601054400000|2020-09-25 17:20:00|11624.5|11623.9|11624.2|11623.6|11625.1|11624.5|11623.4|11622.7|354
1601054700000|2020-09-25 17:25:00|11624|11623.4|11622.4|11621.8|11624.3|11623.7|11622|11621.4|342
1601055000000|2020-09-25 17:30:00|11622.5|11621.9|11623.6|11623|11625|11624.4|11621.7|11621.1|335
1601055300000|2020-09-25 17:35:00|11623.5|11622.9|11623.6|11623|11624|11623.4|11621.8|11621.2|318
1601055600000|2020-09-25 17:40:00|11623.5|11622.9|11626.3|11625.7|11627.1|11626.5|11623.5|11622.9|330
1601055900000|2020-09-25 17:45:00|11626.4|11625.8|11625.3|11624.7|11627.7|11627.1|11625.1|11624.4|446
1601056200000|2020-09-25 17:50:00|11625.2|11624.6|11626.7|11626.1|11628.1|11627.5|11624.6|11624|361
1601056500000|2020-09-25 17:55:00|11626.6|11626|11626.4|11625.8|11628.2|11627.6|11624.9|11624.3|413
1601056800000|2020-09-25 18:00:00|11626.3|11625.7|11628.9|11628.3|11629.5|11628.9|11625.6|11625|563
1601057100000|2020-09-25 18:05:00|11629.2|11628.6|11628.4|11627.8|11629.6|11629|11627.4|11626.8|352
1601057400000|2020-09-25 18:10:00|11628.5|11627.9|11627.4|11626.5|11628.8|11628.2|11627.1|11626.4|325
1601057700000|2020-09-25 18:15:00|11627.3|11626.7|11628.8|11628.2|11629.8|11629.2|11627.2|11626.5|298
1601058000000|2020-09-25 18:20:00|11629|11628.4|11628.7|11628.1|11629.8|11629.1|11628.3|11627.7|215
1601058300000|2020-09-25 18:25:00|11628.8|11628.2|11629.2|11628.6|11630|11629.3|11628.6|11627.7|329
1601058600000|2020-09-25 18:30:00|11629.1|11628.5|11629.2|11628.6|11630.1|11629.4|11629.1|11628.4|241
1601058900000|2020-09-25 18:35:00|11629.3|11628.7|11627.1|11626.5|11630.2|11629.3|11626.6|11626|340
1601059200000|2020-09-25 18:40:00|11627|11626.4|11625.1|11624.5|11627|11626.4|11624|11623.4|243
1601059500000|2020-09-25 18:45:00|11625|11624.4|11624.4|11623.8|11625.9|11625.3|11624.3|11623.7|234
1601059800000|2020-09-25 18:50:00|11624.5|11623.9|11627|11626.4|11627.6|11627|11624.1|11623.5|238
1601060100000|2020-09-25 18:55:00|11626.8|11626.2|11622.5|11621.9|11627.1|11626.5|11622|11621.4|449
1601060400000|2020-09-25 19:00:00|11622.4|11621.8|11629|11628.4|11629.4|11628.7|11622.4|11621.8|486
1601060700000|2020-09-25 19:05:00|11628.9|11628.3|11629.4|11628.8|11629.8|11629.1|11628.5|11627.9|318
1601061000000|2020-09-25 19:10:00|11629.5|11628.6|11629.7|11629.1|11630.6|11629.8|11629.2|11628.4|283
1601061300000|2020-09-25 19:15:00|11629.8|11629.2|11633.7|11633.1|11634.6|11634|11629.3|11628.7|368
1601061600000|2020-09-25 19:20:00|11633.6|11633|11632.6|11631.7|11635.4|11634.8|11630.5|11629.6|399
1601061900000|2020-09-25 19:25:00|11632.7|11632|11635.1|11634.5|11635.7|11635.1|11632.6|11631.8|264
1601062200000|2020-09-25 19:30:00|11635.2|11634.6|11630.6|11630|11635.2|11634.6|11630.5|11629.8|382
1601062500000|2020-09-25 19:35:00|11631|11630.4|11629|11628.4|11632.2|11631.5|11628.3|11627.7|381
1601062800000|2020-09-25 19:40:00|11629.1|11628.5|11629.2|11628.6|11629.9|11629.3|11628.3|11627.7|212
1601063100000|2020-09-25 19:45:00|11629.1|11628.5|11630.1|11629.5|11632.8|11632|11628.2|11627.6|506
1601063400000|2020-09-25 19:50:00|11630|11629.1|11628.6|11628|11632.1|11631.5|11628.2|11627.5|585
1601063700000|2020-09-25 19:55:00|11628.4|11627.8|11626.4|11625.8|11629.2|11628.5|11625.9|11625.2|404
1601064000000|2020-09-25 20:00:00|11626.6|11625.7|11626.7|11625.4|11627.7|11626.4|11625.6|11624.4|808
1601064300000|2020-09-25 20:05:00|11626.8|11625.3|11627.8|11626.9|11629.6|11628.7|11626.5|11625.2|660
1601064600000|2020-09-25 20:10:00|11627.7|11626.8|11628.7|11627.8|11629.4|11628.5|11624.8|11623.9|676
1601064900000|2020-09-25 20:15:00|11628.8|11627.9|11629.9|11629|11630.3|11629.4|11627.5|11626.6|586
1601065200000|2020-09-25 20:20:00|11630.3|11629.4|11628|11627.1|11630.4|11629.4|11627.1|11625.9|548
1601065500000|2020-09-25 20:25:00|11628.1|11627.2|11628.2|11627.3|11629.4|11628.5|11627.4|11626.5|361
1601065800000|2020-09-25 20:30:00|11628|11627.1|11628.2|11627.3|11629|11628.1|11627.7|11626.8|310
1601066100000|2020-09-25 20:35:00|11628.3|11627.4|11628.5|11627.6|11628.8|11627.9|11627.9|11627|257
1601066400000|2020-09-25 20:40:00|11628.6|11627.7|11631|11630.1|11634.7|11632.3|11628.1|11627.2|650
1601066700000|2020-09-25 20:45:00|11630.9|11630|11631.3|11630.4|11635.3|11632.1|11630.3|11627.9|663
1601067000000|2020-09-25 20:50:00|11631.2|11630.3|11631.1|11630.2|11634.6|11632.1|11630.1|11627.3|406
1601067300000|2020-09-25 20:55:00|11632.9|11629|11634.1|11628.1|11637.6|11632.4|11629.4|11626.9|566
1601236800000|2020-09-27 20:00:00|11624.7|11618.6|11624.7|11622.8|11629.8|11623.4|11623.4|11612.8|77
1601237100000|2020-09-27 20:05:00|11625|11623.1|11631|11620.4|11634.7|11624|11622.5|11618.7|51
1601237400000|2020-09-27 20:10:00|11634.5|11622.5|11629.3|11619.7|11634.7|11628|11623.2|11618.7|89
1601237700000|2020-09-27 20:15:00|11633.2|11622.2|11628.3|11616.3|11633.2|11622.2|11628.2|11616.2|14
1601238000000|2020-09-27 20:20:00|11633.1|11621.1|11628.5|11616.5|11633.1|11621.1|11627.8|11616.3|4
1601238300000|2020-09-27 20:25:00|11627.5|11616.4|11630.3|11618.3|11633.1|11621.1|11627.3|11616.4|6
1601238600000|2020-09-27 20:30:00|11628.3|11616.3|11628.3|11616.3|11635.1|11623.1|11627.5|11616.3|18
1601238900000|2020-09-27 20:35:00|11628.2|11616.2|11628.3|11616.3|11629.3|11622|11627.3|11616.2|10
1601239200000|2020-09-27 20:40:00|11628.2|11616.2|11633.3|11621.3|11633.3|11621.3|11628.2|11616.2|4
1601239500000|2020-09-27 20:45:00|11629.7|11617.7|11630.2|11618.2|11630.2|11618.2|11627.3|11616.3|14
1601239800000|2020-09-27 20:50:00|11628.7|11616.7|11630.4|11618.4|11630.4|11618.4|11628.7|11616.7|7
1601240100000|2020-09-27 20:55:00|11628.4|11617.4|11630.7|11618.7|11631.3|11624.5|11628.2|11616.9|34
1601240400000|2020-09-27 21:00:00|11629.9|11617.9|11635.1|11623.1|11638.1|11626.3|11628.6|11616.6|85
1601240700000|2020-09-27 21:05:00|11630.4|11619.9|11634.1|11622.2|11636.4|11624.4|11628.9|11617|88
1601241000000|2020-09-27 21:10:00|11634.7|11622.7|11631.1|11619.6|11636.2|11624.2|11629.8|11617.8|102
1601241300000|2020-09-27 21:15:00|11631.2|11619.7|11628.4|11622.4|11634.5|11628|11627.2|11617.8|278
1601241600000|2020-09-27 21:20:00|11630.4|11624.4|11630.1|11624.1|11632.3|11626.3|11627.9|11621.9|230
1601241900000|2020-09-27 21:25:00|11629.9|11623.9|11629.7|11623.7|11632.3|11626.3|11628.3|11622.3|322
1601242200000|2020-09-27 21:30:00|11629.3|11623.3|11629.5|11623.5|11632|11626|11628.6|11622.6|211
1601242500000|2020-09-27 21:35:00|11630.1|11624.1|11630.9|11624.9|11631.3|11625.3|11626.8|11620.8|363
1601242800000|2020-09-27 21:40:00|11630.7|11624.7|11630.9|11625.9|11632.1|11627.2|11629.6|11623.6|399
1601243100000|2020-09-27 21:45:00|11630.8|11626|11629.1|11623.1|11630.9|11626|11627.5|11621.5|252
1601243400000|2020-09-27 21:50:00|11629|11623|11629.4|11624.1|11630.6|11624.9|11628.4|11622.4|326
1601243700000|2020-09-27 21:55:00|11628.7|11624.3|11629|11624.8|11630.2|11625.2|11628.6|11623.4|245
1601244000000|2020-09-27 22:00:00|11628.9|11624.4|11634|11631.1|11636.4|11633.4|11628.7|11624.4|1166
1601244300000|2020-09-27 22:05:00|11633.7|11630.9|11634.5|11633.3|11637.2|11634.4|11633.3|11630.9|716
1601244600000|2020-09-27 22:10:00|11635.2|11632.5|11637.4|11636|11639.2|11636.8|11634.8|11632.5|738
1601244900000|2020-09-27 22:15:00|11637.9|11635.9|11637.4|11636.5|11638.5|11637.2|11635.7|11634.3|535
1601245200000|2020-09-27 22:20:00|11637.1|11636.2|11636.7|11635.8|11639.1|11637.6|11636.7|11635.3|406
1601245500000|2020-09-27 22:25:00|11636.8|11635.9|11636.7|11635.8|11637.7|11636.4|11636.4|11635.5|246
1601245800000|2020-09-27 22:30:00|11636.6|11635.7|11635.2|11633.9|11637.3|11636.1|11634.5|11632.9|440
1601246100000|2020-09-27 22:35:00|11635.1|11634|11634.7|11633.8|11635.4|11634.2|11633.6|11632.4|423
1601246400000|2020-09-27 22:40:00|11634.9|11633.9|11636.2|11635.3|11636.4|11635.4|11634.2|11632.8|350
1601246700000|2020-09-27 22:45:00|11636.4|11635.1|11634.2|11633.1|11636.9|11635.7|11633.7|11632.7|365
1601247000000|2020-09-27 22:50:00|11634.3|11633|11634|11632.8|11634.9|11633.8|11633.3|11632.1|488
1601247300000|2020-09-27 22:55:00|11633.8|11632.9|11633.3|11632.4|11635.9|11634.8|11632.7|11631.7|528
1601247600000|2020-09-27 23:00:00|11633.4|11632.5|11630.8|11629.6|11633.5|11632.5|11630.6|11629.6|504
1601247900000|2020-09-27 23:05:00|11630.7|11629.8|11632.4|11631.5|11633.4|11632.4|11630.6|11629.6|282
1601248200000|2020-09-27 23:10:00|11632.5|11631.6|11633.6|11632.7|11634.6|11633.7|11632.5|11631.5|144
1601248500000|2020-09-27 23:15:00|11633.5|11632.6|11635.4|11634.5|11635.4|11634.6|11633|11632.1|185
1601248800000|2020-09-27 23:20:00|11635.6|11634.7|11635.3|11634.4|11635.9|11635.2|11634.4|11633.6|215
1601249100000|2020-09-27 23:25:00|11635.4|11634.5|11635.2|11634.3|11636.2|11635.3|11634.7|11633.8|129
1601249400000|2020-09-27 23:30:00|11635.1|11634.2|11633.3|11632.4|11635.1|11634.2|11633|11632.3|171
1601249700000|2020-09-27 23:35:00|11633.2|11632.3|11635.5|11634.6|11635.8|11635|11632.6|11631.9|126
1601250000000|2020-09-27 23:40:00|11635.4|11634.5|11634.9|11634|11636.3|11635.5|11634|11633.2|164
1601250300000|2020-09-27 23:45:00|11635|11634.1|11636.3|11635.4|11636.3|11635.7|11634.8|11634|143
1601250600000|2020-09-27 23:50:00|11636.2|11635.3|11633.6|11632.7|11636.3|11635.6|11633.3|11632.4|179
1601250900000|2020-09-27 23:55:00|11633.8|11632.9|11634.8|11633.9|11635.9|11635|11633.8|11632.9|188
1601251200000|2020-09-28 00:00:00|11634.7|11633.8|11633.4|11632.5|11635.8|11635|11631.4|11630.7|433
1601251500000|2020-09-28 00:05:00|11633.3|11632.4|11628.7|11627.8|11633.8|11633|11628.6|11627.7|331
1601251800000|2020-09-28 00:10:00|11628.6|11627.7|11629.2|11628.3|11633.8|11632.9|11625.7|11624.8|604
1601252100000|2020-09-28 00:15:00|11629.1|11628.2|11628.7|11627.8|11631|11630.1|11627.9|11627|435
1601252400000|2020-09-28 00:20:00|11628.8|11627.9|11632.4|11631.5|11633.3|11632.4|11628.5|11627.6|349
1601252700000|2020-09-28 00:25:00|11632.5|11631.6|11634.1|11633.2|11635.8|11634.9|11631.7|11630.8|363
1601253000000|2020-09-28 00:30:00|11634|11633.1|11631.9|11631.3|11634.8|11633.9|11631.6|11630.9|338
1601253300000|2020-09-28 00:35:00|11631.8|11631.2|11631.1|11630.2|11632.2|11631.4|11630.2|11629.3|318
1601253600000|2020-09-28 00:40:00|11631|11630.1|11631.4|11630.5|11631.7|11631|11630.3|11629.4|260
1601253900000|2020-09-28 00:45:00|11631.3|11630.4|11631.1|11630.2|11631.7|11630.8|11630.5|11629.6|220
1601254200000|2020-09-28 00:50:00|11631.5|11630.6|11621.5|11620.6|11631.7|11631.1|11618.9|11618|608
1601254500000|2020-09-28 00:55:00|11621.6|11620.7|11616.9|11616|11625.7|11624.8|11615.7|11614.8|634
1601254800000|2020-09-28 01:00:00|11616.8|11615.9|11619.7|11618.8|11619.9|11619|11616.8|11615.9|440
1601255100000|2020-09-28 01:05:00|11619.6|11618.7|11621.7|11620.8|11622.1|11621.2|11619.5|11618.6|389
1601255400000|2020-09-28 01:10:00|11621.5|11620.6|11622.7|11621.8|11624.2|11623.5|11621.4|11620.5|331
1601255700000|2020-09-28 01:15:00|11622.8|11621.9|11625.8|11624.9|11625.9|11625.2|11622.8|11621.9|274
1601256000000|2020-09-28 01:20:00|11625.7|11624.8|11624.9|11624|11625.8|11625.1|11623.8|11623.1|326
1601256300000|2020-09-28 01:25:00|11624.5|11623.9|11626|11625.1|11626.4|11625.7|11623.8|11623|288
1601256600000|2020-09-28 01:30:00|11626.1|11625.4|11624.3|11623.4|11627.1|11626.4|11624.2|11623.3|376
1601256900000|2020-09-28 01:35:00|11624.4|11623.8|11624.3|11623.7|11626.4|11625.6|11624.3|11623.5|368
1601257200000|2020-09-28 01:40:00|11624.4|11623.8|11625.8|11624.9|11626.1|11625.4|11623|11622.1|317
1601257500000|2020-09-28 01:45:00|11625.9|11625|11627.8|11627.2|11628.3|11627.4|11625.9|11625|341
1601257800000|2020-09-28 01:50:00|11628|11627.1|11631|11630.1|11632|11631.2|11627.5|11626.8|438
1601258100000|2020-09-28 01:55:00|11630.9|11630|11630.4|11629.5|11631.3|11630.6|11629.2|11628.4|351
1601258400000|2020-09-28 02:00:00|11630.3|11629.4|11630|11629.1|11630.4|11629.6|11628.8|11628.1|269
1601258700000|2020-09-28 02:05:00|11630.2|11629.3|11631.9|11631.3|11632.6|11631.9|11630.2|11629.3|326
1601259000000|2020-09-28 02:10:00|11631.8|11631.2|11633.4|11632.8|11633.5|11632.9|11631.8|11631.2|183
1601259300000|2020-09-28 02:15:00|11633.3|11632.7|11633.8|11633.2|11634.5|11633.9|11632.6|11632|229
1601259600000|2020-09-28 02:20:00|11633.9|11633.3|11634.9|11634.3|11635.3|11634.7|11633.4|11632.8|278
1601259900000|2020-09-28 02:25:00|11635.2|11634.6|11633.8|11633.2|11635.4|11634.7|11633.4|11632.6|231
1601260200000|2020-09-28 02:30:00|11633.9|11633.3|11637|11636.1|11637.4|11636.8|11632.9|11632.3|375
1601260500000|2020-09-28 02:35:00|11636.9|11636|11633.6|11633|11637|11636.1|11633.4|11632.8|272
1601260800000|2020-09-28 02:40:00|11633.5|11632.9|11633.7|11633.1|11634.3|11633.5|11633.2|11632.5|210
1601261100000|2020-09-28 02:45:00|11633.6|11633|11635.4|11634.8|11635.8|11635.2|11633.6|11633|198
1601261400000|2020-09-28 02:50:00|11635.5|11634.9|11634.8|11634.2|11636|11635.3|11633.6|11633|248
1601261700000|2020-09-28 02:55:00|11635|11634.4|11635|11634.4|11638.1|11637.3|11634.9|11634.3|370
1601262000000|2020-09-28 03:00:00|11635.1|11634.5|11634.4|11633.5|11635.7|11635.1|11633.9|11633.3|261
1601262300000|2020-09-28 03:05:00|11634.3|11633.4|11634.4|11633.8|11635.3|11634.6|11633.9|11633.3|129
1601262600000|2020-09-28 03:10:00|11634.3|11633.7|11635.8|11635.2|11636.2|11635.5|11633.9|11633.3|142
1601262900000|2020-09-28 03:15:00|11635.7|11635.1|11637.7|11637.1|11638.1|11637.5|11635.7|11635|166
1601263200000|2020-09-28 03:20:00|11637.8|11637.2|11636|11635.4|11638|11637.4|11635.2|11634.6|226
1601263500000|2020-09-28 03:25:00|11635.9|11635.3|11637|11636.4|11637.4|11636.8|11635.4|11634.8|130
1601263800000|2020-09-28 03:30:00|11636.9|11636.3|11634.8|11634.2|11637|11636.4|11634.6|11634|191
1601264100000|2020-09-28 03:35:00|11634.7|11634.1|11635.6|11635|11636.2|11635.6|11634.5|11633.9|105
1601264400000|2020-09-28 03:40:00|11635.5|11634.9|11635.6|11635|11636.7|11636.1|11635|11634.3|173
1601264700000|2020-09-28 03:45:00|11635.7|11635.1|11635.2|11634.3|11635.7|11635.1|11634.7|11633.9|126
1601265000000|2020-09-28 03:50:00|11635.3|11634.4|11635.6|11635|11636|11635.2|11635|11634.3|95
1601265300000|2020-09-28 03:55:00|11635.5|11634.9|11636|11635.4|11636.7|11636.1|11635.3|11634.6|143
1601265600000|2020-09-28 04:00:00|11636.1|11635.5|11637.2|11636.6|11637.9|11637.2|11636.1|11635.5|130
1601265900000|2020-09-28 04:05:00|11637.3|11636.7|11636.6|11636|11637.9|11637.3|11636.4|11635.8|175
1601266200000|2020-09-28 04:10:00|11636.7|11636.1|11636.5|11635.9|11636.9|11636.3|11636|11635.4|111
1601266500000|2020-09-28 04:15:00|11636.2|11635.6|11638.1|11637.5|11638.6|11637.8|11635.8|11635.2|175
1601266800000|2020-09-28 04:20:00|11638.2|11637.6|11639.4|11638.5|11640.5|11639.9|11638.1|11637.3|274
1601267100000|2020-09-28 04:25:00|11639.3|11638.4|11640.2|11639.6|11640.6|11640|11638.4|11637.8|239
1601267400000|2020-09-28 04:30:00|11640.1|11639.5|11638.3|11637.7|11640.2|11639.6|11637.5|11636.9|286
1601267700000|2020-09-28 04:35:00|11638.2|11637.6|11638.5|11637.9|11639.1|11638.3|11637.9|11637.3|165
1601268000000|2020-09-28 04:40:00|11638.6|11638|11639|11638.4|11639.1|11638.5|11637.9|11637.3|130
1601268300000|2020-09-28 04:45:00|11638.9|11638.3|11639|11638.4|11640|11639.4|11638.9|11638.3|159
1601268600000|2020-09-28 04:50:00|11639.1|11638.5|11638.7|11638.1|11639.2|11638.6|11638.1|11637.5|125
1601268900000|2020-09-28 04:55:00|11638.8|11638.2|11632.1|11631.2|11638.8|11638.2|11631.8|11631.1|447
1601269200000|2020-09-28 05:00:00|11631.7|11631.1|11633.4|11632.8|11634.8|11634.2|11631.7|11631.1|218
1601269500000|2020-09-28 05:05:00|11633.5|11632.9|11634.7|11633.8|11634.7|11633.8|11633.1|11632.4|141
1601269800000|2020-09-28 05:10:00|11634.6|11634|11634.2|11633.3|11635.5|11634.8|11632.9|11632.2|160
1601270100000|2020-09-28 05:15:00|11634.1|11633.2|11633.7|11633.1|11634.2|11633.5|11633|11632.4|160
1601270400000|2020-09-28 05:20:00|11633.8|11633.2|11633.5|11632.9|11634.2|11633.4|11633.2|11632.5|124
1601270700000|2020-09-28 05:25:00|11633.6|11632.7|11635.3|11634.7|11635.7|11634.9|11633.6|11632.7|219
1601271000000|2020-09-28 05:30:00|11635.5|11634.6|11636.8|11636.2|11637.5|11636.9|11634.3|11633.7|165
1601271300000|2020-09-28 05:35:00|11636.9|11636.3|11635.2|11634.6|11637.5|11636.9|11634.6|11633.9|212
1601271600000|2020-09-28 05:40:00|11635.3|11634.7|11635.1|11634.5|11636|11635.3|11634.7|11633.9|161
1601271900000|2020-09-28 05:45:00|11635.2|11634.6|11632.7|11631.8|11635.7|11635|11632.5|11631.7|241
1601272200000|2020-09-28 05:50:00|11632.5|11631.9|11626.5|11625.9|11632.8|11631.9|11626.5|11625.7|329
1601272500000|2020-09-28 05:55:00|11626.6|11626|11629.6|11628.7|11631.2|11630.5|11626.4|11625.6|398
1601272800000|2020-09-28 06:00:00|11629.4|11628.5|11627.9|11627|11629.5|11628.9|11625.6|11624.9|470
1601273100000|2020-09-28 06:05:00|11627.8|11627.2|11626.2|11625.3|11630.1|11629.5|11626|11625.3|502
1601273400000|2020-09-28 06:10:00|11625.9|11625|11628.2|11627.6|11628.5|11627.9|11625.7|11624.9|484
1601273700000|2020-09-28 06:15:00|11628.1|11627.5|11630.5|11629.9|11632.2|11631.6|11627.5|11626.8|437
1601274000000|2020-09-28 06:20:00|11630.6|11630|11631.6|11631|11632|11631.4|11629.9|11629.3|283
1601274300000|2020-09-28 06:25:00|11631.5|11630.9|11636|11635.4|11637.5|11636.7|11631.2|11630.6|439
1601274600000|2020-09-28 06:30:00|11636.1|11635.5|11632.6|11632|11636.3|11635.6|11631.9|11631.3|432
1601274900000|2020-09-28 06:35:00|11632.5|11631.9|11634.1|11633.5|11635.7|11635.1|11632.4|11631.8|362
1601275200000|2020-09-28 06:40:00|11634|11633.4|11630|11629.4|11634.1|11633.5|11629.9|11629.3|408
1601275500000|2020-09-28 06:45:00|11629.9|11629.3|11634.5|11633.9|11634.9|11634.3|11629.9|11629.3|452
1601275800000|2020-09-28 06:50:00|11634.6|11634|11633.2|11632.3|11636.4|11635.8|11632.7|11632.1|438
1601276100000|2020-09-28 06:55:00|11633.1|11632.2|11627.3|11626.4|11633.1|11632.2|11626.5|11625.9|551
1601276400000|2020-09-28 07:00:00|11627|11626.3|11627.2|11626.3|11629.2|11628.6|11625.5|11624.9|697
1601276700000|2020-09-28 07:05:00|11627.5|11626.6|11624.7|11624.1|11628|11627.4|11624.2|11623.6|576
1601277000000|2020-09-28 07:10:00|11624.9|11624.3|11627.3|11626.4|11631.7|11630.8|11624.9|11624.3|633
1601277300000|2020-09-28 07:15:00|11627.2|11626.3|11626.7|11626.1|11631.2|11630.5|11626|11625.1|637
1601277600000|2020-09-28 07:20:00|11626.9|11626|11628.6|11628|11632.1|11631.4|11626.3|11625.7|602
1601277900000|2020-09-28 07:25:00|11628.7|11627.8|11629.6|11629|11635.1|11634.5|11628|11627.3|658
1601278200000|2020-09-28 07:30:00|11629.7|11629.1|11630.4|11629.8|11632.3|11631.5|11627.7|11627.1|650
1601278500000|2020-09-28 07:35:00|11630.6|11629.7|11626.6|11626|11631.8|11631.1|11626.1|11625.5|609
1601278800000|2020-09-28 07:40:00|11626.8|11626.2|11628|11627.4|11630.7|11629.8|11624.5|11623.8|550
1601279100000|2020-09-28 07:45:00|11628.1|11627.5|11626.6|11626|11629.7|11629.1|11626.6|11625.8|398
1601279400000|2020-09-28 07:50:00|11626.7|11626.1|11628.6|11627.7|11628.8|11628.2|11623|11622.4|601
1601279700000|2020-09-28 07:55:00|11628.5|11627.9|11629.7|11629.1|11631|11630.4|11627.5|11626.8|603
1601280000000|2020-09-28 08:00:00|11629.6|11629|11631.7|11630.8|11632.2|11631.6|11625.8|11625|694
1601280300000|2020-09-28 08:05:00|11631.6|11630.7|11629.5|11628.6|11633.9|11633.3|11627.1|11626.4|745
1601280600000|2020-09-28 08:10:00|11629.6|11628.7|11628.1|11627.5|11632.2|11631.5|11627.9|11627.3|617
1601280900000|2020-09-28 08:15:00|11628.4|11627.8|11629.1|11628.2|11630.3|11629.7|11627.1|11626.4|546
1601281200000|2020-09-28 08:20:00|11629.2|11628.3|11632.1|11631.2|11634|11633.1|11627|11626.4|605
1601281500000|2020-09-28 08:25:00|11632.2|11631.5|11638|11637.1|11638.8|11638|11631.6|11630.9|783
1601281800000|2020-09-28 08:30:00|11637.8|11637.2|11639.5|11638.9|11641.2|11640.6|11635.8|11635.1|910
1601282100000|2020-09-28 08:35:00|11639.4|11638.8|11643.6|11643|11643.7|11643|11638.3|11637.5|707
1601282400000|2020-09-28 08:40:00|11643.5|11642.9|11645.4|11644.5|11646.2|11645.3|11643|11642.4|668
1601282700000|2020-09-28 08:45:00|11645|11644.4|11642.6|11641.7|11645.6|11644.9|11639|11638.4|745
1601283000000|2020-09-28 08:50:00|11642.5|11641.6|11640.7|11640.1|11643.6|11643|11640|11639.4|604
1601283300000|2020-09-28 08:55:00|11640.5|11639.9|11641.3|11640.7|11642.7|11641.9|11639.3|11638.7|549
1601283600000|2020-09-28 09:00:00|11640.9|11640.3|11643.3|11642.7|11644.2|11643.6|11638.1|11637.5|673
1601283900000|2020-09-28 09:05:00|11643.5|11642.6|11646.3|11645.4|11646.5|11645.6|11642.3|11641.7|583
1601284200000|2020-09-28 09:10:00|11645.8|11645.2|11643.7|11643.1|11647.5|11646.9|11643.6|11643|523
1601284500000|2020-09-28 09:15:00|11643.6|11643|11645.2|11644.6|11645.5|11644.9|11641.3|11640.7|637
1601284800000|2020-09-28 09:20:00|11645.5|11644.9|11643.5|11642.9|11647.1|11646.5|11641.9|11641.2|563
1601285100000|2020-09-28 09:25:00|11643.6|11643|11649|11648.4|11649.7|11649.1|11643.6|11642.8|631
1601285400000|2020-09-28 09:30:00|11648.9|11648.3|11646.6|11646|11649.1|11648.5|11643.5|11642.9|588
1601285700000|2020-09-28 09:35:00|11646.5|11645.9|11645.5|11644.9|11648.5|11647.9|11645.2|11644.4|612
1601286000000|2020-09-28 09:40:00|11645.6|11645|11646.7|11645.8|11649.4|11648.8|11645.5|11644.9|600
1601286300000|2020-09-28 09:45:00|11646.8|11645.9|11647.1|11646.2|11649.1|11648.5|11645.8|11645.2|466
1601286600000|2020-09-28 09:50:00|11647|11646.5|11644.7|11644.1|11648.1|11647.3|11643.1|11642.5|514
1601286900000|2020-09-28 09:55:00|11644.6|11644|11646.4|11645.8|11650|11649.4|11644.3|11643.6|575
1601287200000|2020-09-28 10:00:00|11646.3|11645.7|11650.8|11650.2|11651.4|11650.7|11644.7|11643.8|507
1601287500000|2020-09-28 10:05:00|11650.7|11650.1|11653.4|11652.8|11653.7|11653.1|11650|11649.4|613
1601287800000|2020-09-28 10:10:00|11653.5|11652.9|11658|11657.4|11658.2|11657.6|11653.4|11652.8|617
1601288100000|2020-09-28 10:15:00|11658.1|11657.2|11661|11660.4|11662.7|11661.9|11657.6|11657|702
1601288400000|2020-09-28 10:20:00|11661.2|11660.6|11662.6|11662|11664.2|11663.5|11657.8|11657.2|623
1601288700000|2020-09-28 10:25:00|11662.5|11661.9|11665.3|11664.7|11665.7|11665.1|11661.4|11660.8|508
1601289000000|2020-09-28 10:30:00|11665.2|11664.6|11664.1|11663.5|11666.1|11665.5|11661.8|11661.2|598
1601289300000|2020-09-28 10:35:00|11664|11663.4|11658.5|11657.9|11664.1|11663.5|11658.5|11657.9|608
1601289600000|2020-09-28 10:40:00|11658.6|11658|11661.5|11660.6|11663|11662.4|11658.6|11658|518
1601289900000|2020-09-28 10:45:00|11661.4|11660.5|11658.5|11657.9|11661.4|11660.6|11657.8|11657.2|500
1601290200000|2020-09-28 10:50:00|11658.7|11658.1|11660.3|11659.7|11662.5|11661.8|11658.7|11658.1|500
1601290500000|2020-09-28 10:55:00|11660.4|11659.8|11660.2|11659.3|11662.2|11661.6|11659|11658.4|411
1601290800000|2020-09-28 11:00:00|11660.3|11659.4|11662.5|11661.9|11663.3|11662.7|11659.4|11658.7|628
1601291100000|2020-09-28 11:05:00|11662.6|11662|11663.6|11663|11664.1|11663.2|11661.4|11660.6|452
1601291400000|2020-09-28 11:10:00|11663.1|11662.5|11662.1|11661.2|11664.4|11663.7|11658.9|11658.2|590
1601291700000|2020-09-28 11:15:00|11661.5|11660.9|11654.8|11654.2|11661.8|11661.2|11654.6|11654|547
1601292000000|2020-09-28 11:20:00|11654.7|11654.1|11655.6|11655|11656.3|11655.6|11654.4|11653.7|462
1601292300000|2020-09-28 11:25:00|11655.7|11655.1|11659.4|11658.8|11659.6|11659|11655.7|11654.9|429
1601292600000|2020-09-28 11:30:00|11659.3|11658.7|11663.2|11662.6|11663.3|11662.7|11659.3|11658.7|488
1601292900000|2020-09-28 11:35:00|11663.1|11662.5|11666.8|11666.2|11670.4|11669.8|11663.1|11662.5|722
1601293200000|2020-09-28 11:40:00|11666.7|11666.1|11668|11667.4|11668.5|11667.8|11666.1|11665.4|573
1601293500000|2020-09-28 11:45:00|11668.3|11667.7|11667.4|11666.8|11669.3|11668.7|11666.3|11665.7|417
1601293800000|2020-09-28 11:50:00|11667.3|11666.7|11672.9|11672.3|11675.1|11674.5|11666.6|11666|730
1601294100000|2020-09-28 11:55:00|11673|11672.4|11675.5|11674.9|11676.9|11676.3|11671.9|11671.2|620
1601294400000|2020-09-28 12:00:00|11675.7|11675.1|11671.8|11671.2|11677.3|11676.6|11671|11670.4|561
1601294700000|2020-09-28 12:05:00|11671.9|11671.3|11666.2|11665.6|11672|11671.4|11666.1|11665.5|578
1601295000000|2020-09-28 12:10:00|11666.1|11665.5|11670.9|11670.3|11671.1|11670.3|11664.2|11663.6|606
1601295300000|2020-09-28 12:15:00|11671|11670.4|11673.9|11673.3|11675.7|11675.1|11670.9|11670.3|664
1601295600000|2020-09-28 12:20:00|11674.1|11673.5|11671.6|11671|11674.5|11673.9|11666.9|11666.1|694
1601295900000|2020-09-28 12:25:00|11672.2|11671.3|11671.8|11671.2|11674.6|11673.8|11665.7|11664.8|931
1601296200000|2020-09-28 12:30:00|11672|11671.1|11678.1|11677.5|11678.2|11677.6|11670.4|11669.8|729
1601296500000|2020-09-28 12:35:00|11678.2|11677.6|11672.6|11671.7|11678.2|11677.6|11672|11671.4|606
1601296800000|2020-09-28 12:40:00|11672.7|11671.8|11675.6|11675|11676.5|11675.9|11671.7|11671.1|592
1601297100000|2020-09-28 12:45:00|11675.5|11674.9|11671.7|11671.1|11675.7|11675.1|11668.7|11668.1|623
1601297400000|2020-09-28 12:50:00|11671.4|11670.8|11668.7|11668.1|11672.7|11672.1|11668.2|11667.4|490
1601297700000|2020-09-28 12:55:00|11668.8|11668.2|11663.4|11662.8|11670.8|11670.2|11663.2|11662.3|640
1601298000000|2020-09-28 13:00:00|11663.6|11663|11664.1|11663.5|11667.1|11666.5|11662.6|11662|556
1601298300000|2020-09-28 13:05:00|11664.2|11663.6|11665.3|11664.7|11666.2|11665.6|11663.3|11662.7|503
1601298600000|2020-09-28 13:10:00|11665.4|11664.8|11673|11672.4|11673.3|11672.7|11665.4|11664.8|611
1601298900000|2020-09-28 13:15:00|11672.9|11672.3|11668.3|11667.7|11674|11673.4|11667.9|11667.3|618
1601299200000|2020-09-28 13:20:00|11668|11667.4|11669|11668.4|11671.1|11670.5|11667.2|11666.3|466
1601299500000|2020-09-28 13:25:00|11669.1|11668.2|11670.1|11669.5|11673.2|11672.6|11668.9|11668.2|528
1601299800000|2020-09-28 13:30:00|11670.2|11669.6|11679|11678.4|11679.8|11678.9|11669.7|11668.9|800
1601300100000|2020-09-28 13:35:00|11679.1|11678.5|11674.5|11673.9|11680.3|11679.7|11672.8|11672.1|681
1601300400000|2020-09-28 13:40:00|11674.4|11673.8|11670|11669.4|11674.9|11674.3|11667.5|11666.9|746
1601300700000|2020-09-28 13:45:00|11669.9|11669.3|11672.2|11671.6|11675.9|11675.3|11667.1|11666.5|909
1601301000000|2020-09-28 13:50:00|11672.1|11671.5|11665.4|11664.8|11672.5|11671.7|11664.9|11664.2|806
1601301300000|2020-09-28 13:55:00|11665.2|11664.6|11670.6|11670|11670.8|11670|11663.5|11662.9|688
1601301600000|2020-09-28 14:00:00|11670.5|11669.9|11665.6|11665|11673.1|11672.2|11665.4|11664.7|849
1601301900000|2020-09-28 14:05:00|11665.5|11664.9|11663.4|11662.5|11667.6|11667|11661.2|11660.5|737
1601302200000|2020-09-28 14:10:00|11663.5|11662.6|11669.8|11668.9|11669.8|11669.1|11660.8|11660.1|813
1601302500000|2020-09-28 14:15:00|11669.6|11669|11668.7|11668.1|11672.2|11671.6|11667.6|11667|656
1601302800000|2020-09-28 14:20:00|11668.6|11668|11665.5|11664.9|11671|11670.4|11665.3|11664.7|625
1601303100000|2020-09-28 14:25:00|11665.4|11664.8|11668.8|11667.9|11671.1|11670.5|11664.7|11664.1|612
1601303400000|2020-09-28 14:30:00|11668.6|11668|11663|11662.4|11670|11669.4|11660.5|11659.9|830
1601303700000|2020-09-28 14:35:00|11663.1|11662.5|11655.9|11655.3|11663.1|11662.5|11654.9|11654.2|737
1601304000000|2020-09-28 14:40:00|11656|11655.4|11658.5|11657.9|11661|11660.1|11654.1|11653.5|682
1601304300000|2020-09-28 14:45:00|11658.6|11658|11653.5|11652.9|11659.2|11658.6|11653.1|11652.4|764
1601304600000|2020-09-28 14:50:00|11653.4|11652.8|11647.9|11647.3|11653.7|11653|11647.1|11646.5|1021
1601304900000|2020-09-28 14:55:00|11648.1|11647.5|11643.7|11643.1|11649.2|11648.4|11643|11642.4|925
1601305200000|2020-09-28 15:00:00|11643.8|11643.2|11652.5|11651.9|11653.1|11652.4|11642.9|11642|1069
1601305500000|2020-09-28 15:05:00|11652.6|11652|11652|11651.4|11654.3|11653.6|11649|11648.4|807
1601305800000|2020-09-28 15:10:00|11652.1|11651.5|11655.1|11654.5|11656|11655.4|11650.5|11649.9|522
1601306100000|2020-09-28 15:15:00|11655|11654.4|11654.7|11654.1|11658|11657.4|11653.9|11653.3|523
1601306400000|2020-09-28 15:20:00|11654.6|11654|11655.7|11655.1|11656.2|11655.6|11648.8|11648.2|603
1601306700000|2020-09-28 15:25:00|11655.6|11655|11655.2|11654.6|11657.7|11657.1|11653.6|11652.7|667
1601307000000|2020-09-28 15:30:00|11655.4|11654.8|11654.4|11653.8|11657.5|11656.9|11653|11652.1|716
1601307300000|2020-09-28 15:35:00|11654.5|11653.9|11658.4|11657.8|11659|11658.4|11653.9|11653.2|506
1601307600000|2020-09-28 15:40:00|11658.6|11658|11658.4|11657.8|11660.2|11659.4|11657|11656.4|428
1601307900000|2020-09-28 15:45:00|11658.6|11658|11659.4|11658.8|11660.7|11660.1|11657.9|11657.2|460
1601308200000|2020-09-28 15:50:00|11659.5|11658.9|11658.4|11657.8|11659.9|11659.3|11657.1|11656.5|542
1601308500000|2020-09-28 15:55:00|11658.5|11657.9|11660.6|11659.7|11661.7|11660.8|11655.1|11654.5|540
1601308800000|2020-09-28 16:00:00|11660.7|11659.8|11657.5|11656.9|11660.7|11659.8|11652.6|11652|732
1601309100000|2020-09-28 16:05:00|11657.6|11657|11658.8|11658.2|11660.1|11659.5|11657.1|11656.5|568
1601309400000|2020-09-28 16:10:00|11658.9|11658.3|11660.3|11659.7|11660.7|11660.1|11658.3|11657.7|425
1601309700000|2020-09-28 16:15:00|11660.4|11659.8|11659.4|11658.8|11660.8|11660.2|11656.3|11655.7|428
1601310000000|2020-09-28 16:20:00|11659.5|11658.9|11659.2|11658.6|11660.5|11659.9|11657.4|11656.8|473
1601310300000|2020-09-28 16:25:00|11659|11658.4|11654.9|11654.3|11659|11658.4|11653.1|11652.5|580
1601310600000|2020-09-28 16:30:00|11655|11654.4|11652.7|11652.1|11655.8|11655.2|11651.8|11651.1|440
1601310900000|2020-09-28 16:35:00|11652.9|11652|11655.8|11655.2|11656.5|11655.9|11652.2|11651.5|352
1601311200000|2020-09-28 16:40:00|11655.9|11655.3|11656.9|11656.3|11657.3|11656.7|11655.3|11654.7|320
1601311500000|2020-09-28 16:45:00|11656.8|11656.2|11657.5|11656.9|11658|11657.3|11655.7|11655.1|250
1601311800000|2020-09-28 16:50:00|11657.7|11657.1|11655.9|11655.3|11658|11657.4|11655.9|11655.3|233
1601312100000|2020-09-28 16:55:00|11656|11655.4|11656.3|11655.7|11658.1|11657.5|11655.8|11655.2|380
1601312400000|2020-09-28 17:00:00|11656.2|11655.6|11655.2|11654.6|11657.1|11656.5|11654.9|11654.3|423
1601312700000|2020-09-28 17:05:00|11655.1|11654.5|11655.1|11654.5|11656.5|11655.9|11654.4|11653.8|419
1601313000000|2020-09-28 17:10:00|11655.3|11654.4|11655.3|11654.7|11657|11656.4|11655|11654.4|341
1601313300000|2020-09-28 17:15:00|11655.4|11654.8|11654.9|11654.3|11656.1|11655.3|11654.1|11653.5|318
1601313600000|2020-09-28 17:20:00|11655|11654.4|11657.2|11656.6|11658.1|11657.5|11654.6|11654|384
1601313900000|2020-09-28 17:25:00|11657.1|11656.5|11658.5|11657.9|11658.7|11658|11656.5|11655.9|344
1601314200000|2020-09-28 17:30:00|11658.6|11658|11660.9|11660.3|11660.9|11660.3|11657.9|11657.3|308
1601314500000|2020-09-28 17:35:00|11660.8|11660.2|11661|11660.4|11661.5|11660.9|11659.7|11659.1|207
1601314800000|2020-09-28 17:40:00|11660.9|11660.3|11662|11661.4|11663.2|11662.6|11660.9|11660.3|242
1601315100000|2020-09-28 17:45:00|11661.9|11661.3|11661.9|11661.3|11662.8|11662.1|11661.4|11660.8|264
1601315400000|2020-09-28 17:50:00|11662|11661.4|11664.4|11663.8|11664.5|11663.9|11661.4|11660.8|268
1601315700000|2020-09-28 17:55:00|11664.6|11664|11664.5|11663.9|11666.8|11666|11664.1|11663.5|385
1601316000000|2020-09-28 18:00:00|11664.6|11664|11662.7|11662.1|11664.9|11664.3|11661.8|11661.2|381
1601316300000|2020-09-28 18:05:00|11662.6|11662|11666.6|11666|11666.6|11666|11662.6|11662|284
1601316600000|2020-09-28 18:10:00|11666.5|11665.9|11665|11664.4|11667.5|11666.9|11664.9|11664.3|218
1601316900000|2020-09-28 18:15:00|11665.1|11664.5|11664.8|11664.2|11666|11665.4|11663.1|11662.3|294
1601317200000|2020-09-28 18:20:00|11664.7|11664.1|11663.5|11662.9|11665|11664.4|11663.2|11662.6|295
1601317500000|2020-09-28 18:25:00|11663.1|11662.5|11664.2|11663.6|11664.9|11664.3|11662.7|11662.1|274
1601317800000|2020-09-28 18:30:00|11664.1|11663.5|11664.4|11663.8|11665.3|11664.7|11663.4|11662.8|234
1601318100000|2020-09-28 18:35:00|11664.5|11663.9|11666.5|11665.9|11666.9|11666.3|11664|11663.4|225
1601318400000|2020-09-28 18:40:00|11666.4|11665.8|11668.2|11667.6|11668.3|11667.7|11665|11664.4|399
1601318700000|2020-09-28 18:45:00|11668.3|11667.7|11666.9|11666.3|11669.1|11668.5|11666.4|11665.8|378
1601319000000|2020-09-28 18:50:00|11666.8|11666.2|11666.2|11665.6|11667.6|11666.9|11665.2|11664.6|341
1601319300000|2020-09-28 18:55:00|11666.3|11665.7|11664.2|11663.6|11668.6|11668|11664|11663.4|370
1601319600000|2020-09-28 19:00:00|11664.5|11663.9|11663|11662.4|11667.6|11667|11663|11662.3|612
1601319900000|2020-09-28 19:05:00|11662.9|11662.3|11664.7|11663.8|11664.7|11664|11662.6|11662|476
1601320200000|2020-09-28 19:10:00|11664.5|11663.9|11663.7|11662.8|11664.7|11664|11663|11662.3|299
1601320500000|2020-09-28 19:15:00|11663.5|11662.9|11665.9|11665|11666.4|11665.5|11662.5|11661.9|430
1601320800000|2020-09-28 19:20:00|11665.8|11665.2|11666.2|11665.6|11667.1|11666.5|11665.5|11664.9|343
1601321100000|2020-09-28 19:25:00|11666.3|11665.7|11666|11665.4|11666.7|11666.1|11665.3|11664.7|287
1601321400000|2020-09-28 19:30:00|11666.1|11665.5|11662.1|11661.5|11666.1|11665.5|11661.5|11660.9|400
1601321700000|2020-09-28 19:35:00|11662.6|11661.7|11664.9|11664.3|11665.3|11664.5|11662.4|11661.5|330
1601322000000|2020-09-28 19:40:00|11664.7|11664.1|11664.9|11664.3|11665.4|11664.7|11663.7|11663.1|255
1601322300000|2020-09-28 19:45:00|11665|11664.4|11664|11663.4|11665.4|11664.7|11663.6|11663|339
1601322600000|2020-09-28 19:50:00|11663.5|11662.9|11665.9|11665.3|11668.6|11667.7|11663.5|11662.8|465
1601322900000|2020-09-28 19:55:00|11666|11665.4|11670.3|11669.7|11670.6|11669.9|11665.6|11664.7|655
1601323200000|2020-09-28 20:00:00|11670|11669.4|11669.6|11669|11672|11671.2|11668.6|11668|403
1601323500000|2020-09-28 20:05:00|11669.5|11668.9|11667.1|11666.5|11670.8|11670.1|11667|11666.4|191
1601323800000|2020-09-28 20:10:00|11667.2|11666.6|11666.4|11665.8|11668.2|11667.4|11666.1|11665.5|156
1601324100000|2020-09-28 20:15:00|11666.3|11665.7|11666.3|11665.7|11666.8|11666.2|11665.5|11664.9|117
1601324400000|2020-09-28 20:20:00|11666.2|11665.6|11665.8|11665.2|11666.3|11665.7|11665.7|11665|92
1601324700000|2020-09-28 20:25:00|11665.9|11665.3|11663.4|11662.8|11665.9|11665.3|11663.1|11662.5|123
1601325000000|2020-09-28 20:30:00|11663.5|11662.9|11663.5|11662.9|11664.4|11663.8|11662.8|11662.2|126
1601325300000|2020-09-28 20:35:00|11663.4|11662.8|11662.7|11661.8|11663.6|11662.8|11661.2|11660.6|177
1601325600000|2020-09-28 20:40:00|11662.6|11662|11666.3|11665.4|11666.8|11665.9|11662.6|11661.8|227
1601325900000|2020-09-28 20:45:00|11666.4|11665.5|11667.1|11666.2|11668|11667.1|11666|11665.1|114
1601326200000|2020-09-28 20:50:00|11667.2|11666.3|11666.8|11665.9|11667.4|11666.4|11665.6|11664.7|330
1601326500000|2020-09-28 20:55:00|11666.9|11665.8|11668.3|11662.3|11668.8|11666.7|11666.3|11662|453
1601326800000|2020-09-28 21:00:00|11668.2|11662.2|11668.7|11663.1|11669.6|11663.6|11667.8|11661.8|49
1601327100000|2020-09-28 21:05:00|11669|11662.7|11668.7|11662.7|11670.4|11664.5|11665.5|11659.9|156
1601327400000|2020-09-28 21:10:00|11668.9|11662.9|11666.8|11660.8|11669.3|11663.3|11666.3|11660.3|266
1601327700000|2020-09-28 21:15:00|11666.9|11661|11666.4|11662.8|11668.4|11663.3|11665.9|11660.2|166
1601328000000|2020-09-28 21:20:00|11666.5|11663.1|11666.9|11662.9|11669.1|11663.8|11665.5|11662.1|170
1601328300000|2020-09-28 21:25:00|11666.7|11662.7|11666.2|11662.5|11667.1|11664.3|11666|11662.5|183
1601328600000|2020-09-28 21:30:00|11666.1|11662.7|11665.6|11661.3|11667.7|11663.3|11663.1|11660.1|409
1601328900000|2020-09-28 21:35:00|11665.5|11661.2|11666.9|11663|11667.9|11664|11663.2|11660.1|345
1601329200000|2020-09-28 21:40:00|11667|11663.1|11666.5|11662.9|11667|11663.4|11666.3|11662.4|285
1601329500000|2020-09-28 21:45:00|11666.8|11663|11666.4|11662.8|11667.2|11663.4|11666.1|11662.6|170
1601329800000|2020-09-28 21:50:00|11666.2|11663|11666.6|11663.3|11667.4|11663.5|11666.2|11662.7|158
1601330100000|2020-09-28 21:55:00|11666.9|11663.4|11666.1|11662.7|11666.9|11663.4|11666|11662.5|392
1601330400000|2020-09-28 22:00:00|11666.4|11663|11666.1|11664.5|11666.8|11665.1|11665.6|11662.5|567
1601330700000|2020-09-28 22:05:00|11666.2|11664.4|11664.9|11662.1|11666.5|11665.1|11664.5|11661|310
1601331000000|2020-09-28 22:10:00|11664.7|11662.4|11664.2|11662.7|11666.2|11664.6|11664.2|11661.7|478
1601331300000|2020-09-28 22:15:00|11664.1|11662.9|11666|11665.1|11666.4|11665.3|11664|11662.3|349
1601331600000|2020-09-28 22:20:00|11666.1|11665|11666.2|11665.3|11666.4|11665.5|11665.6|11664.5|92
1601331900000|2020-09-28 22:25:00|11666.3|11665.4|11666.7|11665.8|11666.9|11665.8|11665.9|11664.6|97
1601332200000|2020-09-28 22:30:00|11666.8|11665.6|11666.7|11665.8|11667.4|11666.5|11666.1|11665.2|134
1601332500000|2020-09-28 22:35:00|11666.8|11665.9|11666.6|11665.7|11667.1|11666.1|11666.1|11665|175
1601332800000|2020-09-28 22:40:00|11666.9|11665.8|11668|11667.1|11668.1|11667.2|11666.2|11665.2|197
1601333100000|2020-09-28 22:45:00|11667.9|11667|11668.9|11668|11669.6|11668.7|11667.7|11666.7|136
1601333400000|2020-09-28 22:50:00|11669.2|11668.3|11668.6|11667.7|11669.7|11668.6|11668.5|11667.6|104
1601333700000|2020-09-28 22:55:00|11668.7|11667.8|11669.6|11668.7|11669.9|11668.9|11668.6|11667.7|104
1601334000000|2020-09-28 23:00:00|11669.8|11668.9|11670.1|11669.2|11670.7|11669.7|11669.4|11668.5|132
1601334300000|2020-09-28 23:05:00|11670.2|11669.3|11669.8|11668.9|11671.1|11670.2|11668.8|11667.9|172
1601334600000|2020-09-28 23:10:00|11669.7|11668.8|11668.9|11668|11669.7|11668.8|11668.4|11667.5|167
1601334900000|2020-09-28 23:15:00|11668.8|11667.9|11668.3|11667.4|11669.4|11668.5|11667.8|11667.1|134
1601335200000|2020-09-28 23:20:00|11668.2|11667.3|11668.5|11667.6|11669|11668.1|11667.9|11667|111
1601335500000|2020-09-28 23:25:00|11668.6|11667.7|11671.6|11670.7|11671.6|11670.7|11668.5|11667.6|96
1601335800000|2020-09-28 23:30:00|11671.3|11670.4|11669.7|11668.8|11671.6|11670.6|11669.6|11668.7|156
1601336100000|2020-09-28 23:35:00|11669.6|11668.7|11668.9|11668|11669.7|11668.8|11668.6|11667.7|74
1601336400000|2020-09-28 23:40:00|11669|11668.1|11671|11670.1|11672.7|11671.8|11668|11667.1|170
1601336700000|2020-09-28 23:45:00|11671.1|11670.2|11674.7|11673.8|11675.1|11674.2|11671|11670.1|368
1601337000000|2020-09-28 23:50:00|11674.8|11673.9|11677.9|11677|11679.5|11678.6|11673.9|11673|426
1601337300000|2020-09-28 23:55:00|11678|11677.1|11677.5|11676.6|11680|11679.1|11677.1|11676.2|416
1601337600000|2020-09-29 00:00:00|11677.3|11676.4|11677.5|11676.6|11678.5|11677.7|11675.5|11674.9|511
1601337900000|2020-09-29 00:05:00|11677.4|11676.8|11676.4|11675.8|11679.1|11678.3|11676|11675.2|394
1601338200000|2020-09-29 00:10:00|11676.5|11675.9|11682.4|11681.8|11682.9|11682|11676.1|11675.2|450
1601338500000|2020-09-29 00:15:00|11682.6|11681.7|11681.3|11680.7|11684.2|11683.6|11681.1|11680.5|419
1601338800000|2020-09-29 00:20:00|11681.4|11680.8|11680.4|11679.5|11681.7|11680.9|11677.7|11677|258
1601339100000|2020-09-29 00:25:00|11680.7|11680.1|11679.7|11679.1|11681|11680.3|11679.2|11678.5|321
1601339400000|2020-09-29 00:30:00|11679.6|11679|11677.1|11676.2|11680.8|11679.9|11676.6|11675.8|330
1601339700000|2020-09-29 00:35:00|11677|11676.1|11677.9|11677|11678|11677.1|11676.7|11675.9|226
1601340000000|2020-09-29 00:40:00|11678.4|11677.3|11678.5|11677.6|11678.6|11677.8|11676.8|11676.1|224
1601340300000|2020-09-29 00:45:00|11678.6|11677.7|11678.8|11678.2|11680.4|11679.8|11678.2|11677.5|241
1601340600000|2020-09-29 00:50:00|11679.1|11678.1|11678.7|11677.8|11680.1|11679.3|11677.8|11677|323
1601340900000|2020-09-29 00:55:00|11678.8|11677.9|11677.4|11676.5|11680.1|11679.3|11676|11675.4|275
1601341200000|2020-09-29 01:00:00|11677.3|11676.4|11677.5|11676.6|11679.5|11678.6|11676.1|11675.4|289
1601341500000|2020-09-29 01:05:00|11677.6|11676.7|11674.5|11673.6|11678|11677.1|11673.3|11672.5|369
1601341800000|2020-09-29 01:10:00|11674.4|11673.8|11670.8|11669.9|11674.6|11673.8|11670.3|11669.5|436
1601342100000|2020-09-29 01:15:00|11670.9|11670|11669.1|11668.2|11671.5|11670.6|11668.2|11667.4|261
1601342400000|2020-09-29 01:20:00|11669.3|11668.4|11672.5|11671.6|11672.5|11671.7|11667.9|11667.2|348
1601342700000|2020-09-29 01:25:00|11672.4|11671.5|11672.5|11671.6|11674.2|11673.4|11671.2|11670.3|287
1601343000000|2020-09-29 01:30:00|11672.4|11671.5|11670|11669.1|11672.8|11672.1|11669.3|11668.4|401
1601343300000|2020-09-29 01:35:00|11669.9|11669.3|11670|11669.1|11671.3|11670.5|11668.8|11668.1|240
1601343600000|2020-09-29 01:40:00|11669.8|11669.2|11669|11668.4|11670.4|11669.5|11668.1|11667.3|241
1601343900000|2020-09-29 01:45:00|11668.9|11668.3|11669.3|11668.4|11670|11669.1|11667.4|11666.7|273
1601344200000|2020-09-29 01:50:00|11669.4|11668.5|11669.6|11668.7|11670.3|11669.7|11668.4|11667.6|210
1601344500000|2020-09-29 01:55:00|11669.5|11668.9|11668.8|11668.2|11670.5|11669.7|11668.3|11667.4|270
1601344800000|2020-09-29 02:00:00|11668.9|11668.3|11668.8|11668.2|11670.6|11669.8|11667.9|11667.3|273
1601345100000|2020-09-29 02:05:00|11668.7|11668.1|11669.9|11669.3|11670|11669.4|11668.6|11667.8|211
1601345400000|2020-09-29 02:10:00|11670|11669.4|11674.3|11673.7|11675.3|11674.7|11669.9|11669.3|304
1601345700000|2020-09-29 02:15:00|11674.2|11673.6|11671.2|11670.6|11674.4|11673.6|11670.5|11669.6|282
1601346000000|2020-09-29 02:20:00|11671.1|11670.5|11670.4|11669.5|11671.4|11670.8|11669.9|11669.2|193
1601346300000|2020-09-29 02:25:00|11670.6|11669.7|11672.5|11671.9|11674|11673.2|11670.6|11669.7|341
1601346600000|2020-09-29 02:30:00|11672.6|11672|11672.3|11671.4|11672.7|11672.1|11671.4|11670.7|275
1601346900000|2020-09-29 02:35:00|11672.5|11671.6|11670.6|11670|11672.5|11671.8|11669.5|11668.8|254
1601347200000|2020-09-29 02:40:00|11670.7|11669.8|11670.6|11669.7|11671.8|11671|11669.9|11669.3|187
1601347500000|2020-09-29 02:45:00|11670.7|11669.8|11669.3|11668.7|11671.7|11671|11669.2|11668.6|182
1601347800000|2020-09-29 02:50:00|11669.6|11668.8|11670.4|11669.8|11671.1|11670.2|11668.9|11668.3|172
1601348100000|2020-09-29 02:55:00|11670.5|11669.9|11671.1|11670.5|11671.4|11670.8|11670.4|11669.8|109
1601348400000|2020-09-29 03:00:00|11671|11670.4|11671.5|11670.6|11672.2|11671.5|11671|11670.4|150
1601348700000|2020-09-29 03:05:00|11671.6|11670.9|11672|11671.4|11672.6|11672|11671.3|11670.7|169
1601349000000|2020-09-29 03:10:00|11672.4|11671.8|11674.2|11673.6|11674.5|11673.9|11671.9|11671.3|151
1601349300000|2020-09-29 03:15:00|11674|11673.4|11674.1|11673.5|11674.8|11674.2|11673.3|11672.6|137
1601349600000|2020-09-29 03:20:00|11674|11673.4|11675|11674.4|11675|11674.4|11673.4|11672.8|165
1601349900000|2020-09-29 03:25:00|11674.9|11674.3|11676.2|11675.6|11677|11676.4|11674.6|11673.9|259
1601350200000|2020-09-29 03:30:00|11676.1|11675.5|11675.8|11675.2|11676.5|11675.9|11675.5|11674.8|159
1601350500000|2020-09-29 03:35:00|11675.7|11675.1|11675.9|11675.3|11677|11676.3|11675.5|11674.9|113
1601350800000|2020-09-29 03:40:00|11675.8|11675.2|11676.7|11676.1|11676.7|11676.1|11675.8|11675.1|131
1601351100000|2020-09-29 03:45:00|11676.8|11676.2|11675.8|11675.2|11676.9|11676.3|11675.7|11675|159
1601351400000|2020-09-29 03:50:00|11675.9|11675.3|11675.9|11675.3|11676.1|11675.3|11674.8|11674.1|139
1601351700000|2020-09-29 03:55:00|11675.8|11675.2|11675|11674.4|11676.6|11676|11673.9|11673.3|237
1601352000000|2020-09-29 04:00:00|11675.5|11674.9|11674.8|11674.2|11676.6|11676|11674.7|11674.1|274
1601352300000|2020-09-29 04:05:00|11674.7|11674.1|11674.3|11673.7|11674.9|11674.3|11674.2|11673.5|105
1601352600000|2020-09-29 04:10:00|11674.4|11673.8|11675.3|11674.7|11676.3|11675.7|11673.5|11672.9|180
1601352900000|2020-09-29 04:15:00|11675.4|11674.8|11675.3|11674.7|11675.9|11675.3|11674.5|11673.8|185
1601353200000|2020-09-29 04:20:00|11675.2|11674.6|11674.3|11673.7|11676|11675.3|11674.1|11673.2|201
1601353500000|2020-09-29 04:25:00|11674.2|11673.6|11673.8|11673.2|11674.4|11673.8|11673.5|11672.9|93
1601353800000|2020-09-29 04:30:00|11673.9|11673.3|11674|11673.4|11674.5|11673.9|11673.4|11672.8|173
1601354100000|2020-09-29 04:35:00|11673.9|11673.3|11674|11673.4|11675.2|11674.6|11673.9|11673.2|153
1601354400000|2020-09-29 04:40:00|11674.1|11673.5|11672.9|11672|11674.1|11673.5|11671.8|11671.1|191
1601354700000|2020-09-29 04:45:00|11672.7|11672.1|11674.5|11673.9|11674.8|11674|11672.5|11671.9|168
1601355000000|2020-09-29 04:50:00|11674.6|11674|11674.4|11673.5|11675.5|11674.8|11674|11673.2|206
1601355300000|2020-09-29 04:55:00|11674.2|11673.6|11676.7|11675.8|11676.7|11676.1|11674.1|11673.5|185
1601355600000|2020-09-29 05:00:00|11676.6|11676|11678.6|11678|11679.5|11678.9|11676.4|11675.6|278
1601355900000|2020-09-29 05:05:00|11678.5|11677.9|11678|11677.4|11678.6|11678|11677.5|11676.9|158
1601356200000|2020-09-29 05:10:00|11678.1|11677.5|11674.8|11674.2|11678.1|11677.5|11674.8|11674|203
1601356500000|2020-09-29 05:15:00|11674.7|11674.1|11672.4|11671.8|11674.8|11674.2|11672.3|11671.7|278
1601356800000|2020-09-29 05:20:00|11672.5|11671.9|11671.3|11670.7|11673|11672.3|11671.2|11670.6|242
1601357100000|2020-09-29 05:25:00|11671.4|11670.8|11670.9|11670.3|11672.7|11672|11670.4|11669.7|198
1601357400000|2020-09-29 05:30:00|11670.8|11670.2|11670.9|11670.3|11671.1|11670.5|11669.8|11669.1|238
1601357700000|2020-09-29 05:35:00|11671|11670.4|11670.9|11670.3|11672.2|11671.6|11670|11669.2|237
1601358000000|2020-09-29 05:40:00|11671|11670.4|11671.7|11671.1|11671.7|11671.1|11669.4|11668.7|322
1601358300000|2020-09-29 05:45:00|11671.8|11670.9|11673.9|11673.3|11674.6|11673.9|11671.4|11670.7|281
1601358600000|2020-09-29 05:50:00|11674|11673.4|11673.3|11672.7|11674.7|11673.9|11672.3|11671.5|215
1601358900000|2020-09-29 05:55:00|11673.2|11672.6|11671.8|11670.9|11674.6|11673.8|11671|11670.4|296
1601359200000|2020-09-29 06:00:00|11671.7|11670.8|11672.2|11671.3|11674.3|11673.6|11669|11668.4|527
1601359500000|2020-09-29 06:05:00|11672|11671.4|11674.8|11674.2|11674.8|11674.2|11671.7|11671|508
1601359800000|2020-09-29 06:10:00|11674.9|11674.3|11669|11668.4|11675.3|11674.5|11667.4|11666.7|638
1601360100000|2020-09-29 06:15:00|11669.2|11668.3|11668|11667.4|11669.8|11668.9|11665.6|11664.8|519
1601360400000|2020-09-29 06:20:00|11668.1|11667.2|11671.3|11670.7|11671.7|11671.1|11667.7|11667.1|435
1601360700000|2020-09-29 06:25:00|11671.2|11670.6|11672.2|11671.6|11673|11672.4|11670.3|11669.5|418
1601361000000|2020-09-29 06:30:00|11672|11671.4|11672.3|11671.4|11673.7|11673.1|11670.6|11670|382
1601361300000|2020-09-29 06:35:00|11672.4|11671.8|11670.7|11670.1|11672.6|11671.8|11668.4|11667.7|537
1601361600000|2020-09-29 06:40:00|11670.6|11670|11672.8|11671.9|11675.2|11674.6|11669.4|11668.8|532
1601361900000|2020-09-29 06:45:00|11672.7|11671.8|11677.3|11676.7|11679.4|11678.8|11671.5|11670.8|706
1601362200000|2020-09-29 06:50:00|11677.2|11676.6|11682.3|11681.7|11682.9|11682.3|11676.2|11675.6|694
1601362500000|2020-09-29 06:55:00|11682.4|11681.8|11681.1|11679.9|11682.7|11682.1|11677.1|11676.5|651
1601362800000|2020-09-29 07:00:00|11680.6|11679.4|11678.4|11677.8|11684.6|11683.8|11676.2|11675.3|918
1601363100000|2020-09-29 07:05:00|11678.5|11677.6|11671.5|11670.6|11678.9|11678.2|11669.7|11669.1|857
1601363400000|2020-09-29 07:10:00|11671.3|11670.7|11670.9|11670.3|11672.8|11672.2|11667.1|11666.4|836
1601363700000|2020-09-29 07:15:00|11671|11670.4|11670.1|11669.5|11673.2|11672.4|11670.1|11669.5|607
1601364000000|2020-09-29 07:20:00|11670.2|11669.6|11677|11676.4|11678.2|11677.5|11669.4|11668.7|720
1601364300000|2020-09-29 07:25:00|11677.1|11676.5|11676.1|11675.2|11681.8|11681.2|11674.3|11673.3|745
1601364600000|2020-09-29 07:30:00|11676.3|11675.4|11675.7|11674.8|11678.1|11677.3|11673.2|11672.3|706
1601364900000|2020-09-29 07:35:00|11675.8|11674.9|11681.1|11680.5|11681.3|11680.7|11674.7|11673.9|579
1601365200000|2020-09-29 07:40:00|11681.2|11680.3|11679.6|11679|11681.7|11681.1|11677.2|11676.3|655
1601365500000|2020-09-29 07:45:00|11679.4|11678.8|11677.1|11676.2|11681.3|11680.5|11676.5|11675.8|648
1601365800000|2020-09-29 07:50:00|11677|11676.1|11676|11675.4|11680.5|11679.9|11675.6|11675|559
1601366100000|2020-09-29 07:55:00|11676.1|11675.5|11681.5|11680.9|11683.8|11683.1|11676|11675.2|690
1601366400000|2020-09-29 08:00:00|11681.6|11681|11670.5|11669.9|11682|11681.4|11668.6|11668|1006
1601366700000|2020-09-29 08:05:00|11670.6|11670|11667.7|11667.1|11671|11670.2|11666.3|11665.7|788
1601367000000|2020-09-29 08:10:00|11667.6|11667|11672.2|11671.6|11673|11672.4|11666|11665.3|708
1601367300000|2020-09-29 08:15:00|11672.1|11671.5|11675.3|11674.4|11676.2|11675.6|11671.6|11670.9|570
1601367600000|2020-09-29 08:20:00|11675.4|11674.8|11678|11677.4|11678.1|11677.4|11673.4|11672.8|615
1601367900000|2020-09-29 08:25:00|11678.1|11677.5|11679.5|11678.9|11679.5|11678.9|11676.7|11675.9|527
1601368200000|2020-09-29 08:30:00|11679.6|11679|11679.4|11678.8|11682.1|11681.5|11678.7|11678.1|593
1601368500000|2020-09-29 08:35:00|11679.5|11678.9|11677.9|11677.3|11680.7|11680.1|11677|11676.4|698
1601368800000|2020-09-29 08:40:00|11678|11677.4|11682.1|11681.5|11682.3|11681.5|11678|11677.3|620
1601369100000|2020-09-29 08:45:00|11682.2|11681.6|11680.7|11680.1|11686.8|11686.2|11678.7|11678|683
1601369400000|2020-09-29 08:50:00|11680.8|11680.2|11681.4|11680.5|11681.6|11681|11678|11677.3|579
1601369700000|2020-09-29 08:55:00|11681.2|11680.6|11683.8|11682.9|11685.2|11684.5|11680|11679.1|592
1601370000000|2020-09-29 09:00:00|11683.7|11682.7|11686.3|11685.4|11688.6|11687.8|11681.4|11680.8|744
1601370300000|2020-09-29 09:05:00|11686.4|11685.7|11694.5|11693.9|11695|11694.4|11685.4|11684.8|855
1601370600000|2020-09-29 09:10:00|11694.7|11694.1|11690.5|11689.9|11695.1|11694.5|11689.9|11689|646
1601370900000|2020-09-29 09:15:00|11690.6|11690|11691.2|11690.6|11693.2|11692.6|11689.7|11689.1|636
1601371200000|2020-09-29 09:20:00|11691.5|11690.9|11691.4|11690.8|11691.9|11691.1|11688.2|11687.6|515
1601371500000|2020-09-29 09:25:00|11691.3|11690.7|11694.1|11693.2|11694.5|11693.9|11687.4|11686.8|625
1601371800000|2020-09-29 09:30:00|11694|11693.4|11692.1|11691.2|11694.3|11693.6|11690.4|11689.8|622
1601372100000|2020-09-29 09:35:00|11692|11691.4|11695.1|11694.2|11697.1|11696.5|11691.9|11691.3|617
1601372400000|2020-09-29 09:40:00|11695.2|11694.3|11696.6|11696|11697.1|11696.5|11692.8|11692.2|593
1601372700000|2020-09-29 09:45:00|11696.5|11695.9|11696|11695.4|11697.2|11696.6|11695.3|11694.7|490
1601373000000|2020-09-29 09:50:00|11695.9|11695.3|11695.1|11694.2|11698.1|11697.4|11693.4|11692.8|666
1601373300000|2020-09-29 09:55:00|11694.9|11694.3|11693.7|11692.8|11696.3|11695.7|11693.1|11692.4|542
1601373600000|2020-09-29 10:00:00|11693.6|11693|11690.3|11689.7|11693.6|11693|11690|11689.3|661
1601373900000|2020-09-29 10:05:00|11690.4|11689.8|11687.8|11687.2|11690.8|11690.2|11687.4|11686.8|440
1601374200000|2020-09-29 10:10:00|11687.9|11687.3|11691.6|11691|11692.9|11692.3|11687.8|11687.2|450
1601374500000|2020-09-29 10:15:00|11691.5|11690.9|11692.4|11691.5|11692.6|11691.8|11687.3|11686.5|520
1601374800000|2020-09-29 10:20:00|11692.5|11691.6|11692.5|11691.9|11694.3|11693.5|11689.6|11688.9|565
1601375100000|2020-09-29 10:25:00|11692.4|11691.8|11692|11691.4|11693.1|11692.4|11691.7|11690.9|419
1601375400000|2020-09-29 10:30:00|11692.1|11691.5|11686.4|11685.8|11692.1|11691.5|11685.9|11685.3|389
1601375700000|2020-09-29 10:35:00|11686.5|11685.9|11684.1|11683.2|11686.5|11685.9|11682.1|11681.5|650
1601376000000|2020-09-29 10:40:00|11683.9|11683.3|11682.2|11681.6|11685.5|11684.9|11682|11681.4|417
1601376300000|2020-09-29 10:45:00|11682.1|11681.5|11684.8|11684.2|11685.3|11684.7|11682|11681.3|436
1601376600000|2020-09-29 10:50:00|11685|11684.1|11685.7|11685.1|11688.8|11688|11684.4|11683.8|530
1601376900000|2020-09-29 10:55:00|11685.8|11685.2|11698.8|11698.2|11699|11698.2|11685.3|11684.7|715
1601377200000|2020-09-29 11:00:00|11699.1|11698.5|11705.8|11705.2|11709.1|11708.3|11696|11695.2|952
1601377500000|2020-09-29 11:05:00|11705.9|11705.3|11713.5|11712.9|11714.3|11713.7|11704|11703.3|786
1601377800000|2020-09-29 11:10:00|11713.1|11712.5|11710.3|11709.7|11714.9|11714.3|11710.1|11709.5|702
1601378100000|2020-09-29 11:15:00|11710.2|11709.6|11709.8|11709.2|11713|11712.3|11708|11707.4|672
1601378400000|2020-09-29 11:20:00|11709.7|11709.1|11706.2|11705.6|11711|11710.3|11705.8|11705.2|659
1601378700000|2020-09-29 11:25:00|11706.1|11705.5|11703.9|11703.3|11707.5|11706.9|11703|11702.4|593
1601379000000|2020-09-29 11:30:00|11703.7|11703.1|11704.8|11704.2|11705.8|11705|11701.3|11700.4|593
1601379300000|2020-09-29 11:35:00|11705|11704.4|11707.4|11706.5|11707.7|11707.1|11705|11704.4|481
1601379600000|2020-09-29 11:40:00|11707.5|11706.6|11707.3|11706.7|11709|11708.4|11706.8|11706.2|521
1601379900000|2020-09-29 11:45:00|11707.4|11706.8|11703.9|11703.3|11708.1|11707.4|11703.4|11702.7|603
1601380200000|2020-09-29 11:50:00|11703.7|11703.1|11704.7|11704.1|11705.8|11705.1|11702.1|11701.3|471
1601380500000|2020-09-29 11:55:00|11704.6|11704|11708.4|11707.5|11708.5|11707.9|11703.8|11703.2|456
1601380800000|2020-09-29 12:00:00|11708.2|11707.6|11702.7|11702.1|11709.1|11708.4|11700.9|11700.2|793
1601381100000|2020-09-29 12:05:00|11702.8|11702.2|11702.5|11701.9|11705.9|11705.1|11701.1|11700.4|700
1601381400000|2020-09-29 12:10:00|11702.4|11701.8|11702.4|11701.8|11705.9|11705.1|11701.8|11701.1|540
1601381700000|2020-09-29 12:15:00|11702.1|11701.5|11704|11703.4|11704.9|11704.3|11700.9|11700.2|500
1601382000000|2020-09-29 12:20:00|11704.4|11703.8|11704.8|11704.2|11706.5|11705.6|11702.1|11701.5|499
1601382300000|2020-09-29 12:25:00|11704.7|11704.1|11708|11707.1|11710.8|11710.2|11703.9|11703.2|595
1601382600000|2020-09-29 12:30:00|11707.9|11707|11708.2|11707.6|11709.5|11708.8|11706.4|11705.8|585
1601382900000|2020-09-29 12:35:00|11708.3|11707.7|11702.2|11701.6|11708.5|11707.9|11702.2|11701.6|501
1601383200000|2020-09-29 12:40:00|11702.3|11701.7|11703.7|11702.8|11704|11703.4|11693.5|11692.9|821
1601383500000|2020-09-29 12:45:00|11703.8|11702.9|11704.6|11704|11705.4|11704.8|11702.9|11702.2|487
1601383800000|2020-09-29 12:50:00|11704.7|11704.1|11704|11703.4|11705.3|11704.7|11700.2|11699.4|428
1601384100000|2020-09-29 12:55:00|11704.1|11703.5|11703.5|11702.9|11707.1|11706.2|11701.7|11701.1|570
1601384400000|2020-09-29 13:00:00|11703.7|11703.1|11697.7|11697.1|11704.1|11703.5|11697.3|11696.7|574
1601384700000|2020-09-29 13:05:00|11697.9|11697|11699.6|11699|11701.1|11700.5|11695.3|11694.7|604
1601385000000|2020-09-29 13:10:00|11699.4|11698.8|11696.5|11695.6|11699.8|11699.1|11695.7|11695.1|606
1601385300000|2020-09-29 13:15:00|11696.6|11695.7|11705.6|11705|11706.5|11705.9|11696.3|11695.4|556
1601385600000|2020-09-29 13:20:00|11705.5|11704.9|11706.3|11705.7|11706.8|11706.1|11703.6|11703|459
1601385900000|2020-09-29 13:25:00|11706.4|11705.8|11706.8|11706.2|11707.9|11707.3|11704.3|11703.7|535
1601386200000|2020-09-29 13:30:00|11706.9|11706.3|11714.1|11713.2|11718.8|11718.2|11705.8|11705.2|1107
1601386500000|2020-09-29 13:35:00|11714.2|11713.3|11717.7|11717.1|11719.7|11719|11713.2|11712.5|768
1601386800000|2020-09-29 13:40:00|11717.8|11716.9|11722.2|11721.6|11726.6|11725.8|11717.1|11716.5|869
1601387100000|2020-09-29 13:45:00|11722.3|11721.7|11724.1|11723.5|11727.9|11727|11722.2|11721.6|754
1601387400000|2020-09-29 13:50:00|11724.4|11723.8|11725.5|11724.9|11727.4|11726.7|11722.4|11721.8|652
1601387700000|2020-09-29 13:55:00|11725.3|11724.7|11725.1|11723.8|11726.8|11725.9|11722.3|11721.7|689
1601388000000|2020-09-29 14:00:00|11725|11723.7|11733.9|11733.3|11735|11734.4|11722.4|11721.5|968
1601388300000|2020-09-29 14:05:00|11734|11733.4|11729.7|11729.1|11735|11734.4|11728|11727.4|758
1601388600000|2020-09-29 14:10:00|11729.8|11729.2|11727.7|11727.1|11732.4|11731.6|11726.8|11725.9|611
1601388900000|2020-09-29 14:15:00|11727.6|11727|11730.2|11729.6|11731.2|11730.6|11726.6|11726|678
1601389200000|2020-09-29 14:20:00|11730.4|11729.5|11737|11736.4|11739.4|11738.8|11729.2|11728.5|899
1601389500000|2020-09-29 14:25:00|11737.1|11736.2|11738.6|11738|11744.3|11743.6|11736.4|11735.5|1164
1601389800000|2020-09-29 14:30:00|11738.7|11738.1|11734.9|11734.3|11740.4|11739.5|11733.7|11732.8|1004
1601390100000|2020-09-29 14:35:00|11734.8|11734.2|11729.8|11728.9|11736.7|11735.8|11728.4|11727.5|1070
1601390400000|2020-09-29 14:40:00|11729.9|11729|11731.8|11731.2|11732.2|11731.4|11728.6|11727.8|779
1601390700000|2020-09-29 14:45:00|11731.7|11731.1|11731.3|11730.7|11732.4|11731.8|11728.2|11727.5|767
1601391000000|2020-09-29 14:50:00|11731.2|11730.6|11734.3|11733.7|11735|11734.4|11729.5|11728.7|713
1601391300000|2020-09-29 14:55:00|11734.2|11733.6|11731.4|11730.5|11735.8|11735.1|11730.3|11729.5|866
1601391600000|2020-09-29 15:00:00|11731.5|11730.6|11730|11729.4|11733.5|11732.6|11727.9|11727.2|875
1601391900000|2020-09-29 15:05:00|11730.1|11729.5|11738.1|11737.5|11741.9|11741.2|11730.1|11729.3|836
1601392200000|2020-09-29 15:10:00|11738|11737.4|11735.4|11734.5|11740.4|11739.5|11735.2|11734.4|725
1601392500000|2020-09-29 15:15:00|11735.3|11734.4|11736.9|11736.3|11737.5|11736.8|11734.1|11733.2|595
1601392800000|2020-09-29 15:20:00|11737|11736.4|11740.7|11740.1|11741.9|11741.3|11737|11736.4|611
1601393100000|2020-09-29 15:25:00|11740.8|11739.9|11737.6|11737|11742.4|11741.8|11736.1|11735.4|512
1601393400000|2020-09-29 15:30:00|11737.7|11737.1|11739|11738.4|11739.2|11738.5|11733.7|11733.1|727
1601393700000|2020-09-29 15:35:00|11738.9|11738.3|11738.2|11737.6|11740.5|11739.7|11737.7|11737|538
1601394000000|2020-09-29 15:40:00|11738.1|11737.5|11720.2|11719.3|11739.8|11739|11720.2|11719.3|1083
1601394300000|2020-09-29 15:45:00|11720.5|11719.6|11719.5|11718.6|11722.5|11721.6|11716.4|11715.7|838
1601394600000|2020-09-29 15:50:00|11719.6|11718.7|11719.6|11718.7|11723|11722.1|11718.2|11717.3|676
1601394900000|2020-09-29 15:55:00|11719.7|11718.8|11716.7|11716.1|11722.9|11722.2|11716.7|11716|756
1601395200000|2020-09-29 16:00:00|11716.8|11716.2|11714|11713.4|11719.8|11719|11713.4|11712.5|746
1601395500000|2020-09-29 16:05:00|11713.9|11713.3|11716.6|11716|11716.6|11716|11710|11709.4|656
1601395800000|2020-09-29 16:10:00|11716.5|11715.9|11713.6|11712.7|11717.3|11716.4|11713.3|11712.6|665
1601396100000|2020-09-29 16:15:00|11713.5|11712.6|11715.7|11715.1|11717.1|11716.5|11713.3|11712.6|527
1601396400000|2020-09-29 16:20:00|11715.5|11714.9|11718|11717.4|11719.6|11719|11715.2|11714.6|479
1601396700000|2020-09-29 16:25:00|11718.1|11717.5|11724.3|11723.4|11724.4|11723.5|11715.8|11715|537
1601397000000|2020-09-29 16:30:00|11724.4|11723.5|11726.5|11725.9|11727|11726.4|11723.6|11723|532
1601397300000|2020-09-29 16:35:00|11726.6|11726|11734.5|11733.9|11734.7|11734.1|11726.5|11725.9|469
1601397600000|2020-09-29 16:40:00|11734.3|11733.7|11729.4|11728.8|11734.3|11733.7|11729.4|11728.6|548
1601397900000|2020-09-29 16:45:00|11729.3|11728.7|11736.3|11735.4|11739.2|11738.3|11729.3|11728.7|503
1601398200000|2020-09-29 16:50:00|11736.4|11735.5|11737.2|11736.6|11737.9|11737.2|11736.4|11735.5|444
1601398500000|2020-09-29 16:55:00|11737.3|11736.7|11738|11737.4|11742.7|11741.9|11737.2|11736.6|727
1601398800000|2020-09-29 17:00:00|11737.9|11737.3|11735.8|11735.2|11740.2|11739.5|11735.4|11734.7|486
1601399100000|2020-09-29 17:05:00|11735.9|11735.3|11734.4|11733.8|11738.6|11737.9|11733.2|11732.3|513
1601399400000|2020-09-29 17:10:00|11734.5|11733.9|11733.6|11733|11735.6|11734.8|11732.9|11732.2|359
1601399700000|2020-09-29 17:15:00|11733.5|11732.9|11735.5|11734.9|11735.8|11735|11732.3|11731.6|425
1601400000000|2020-09-29 17:20:00|11735.4|11734.8|11736.1|11735.5|11736.6|11736|11735|11734.3|376
1601400300000|2020-09-29 17:25:00|11736|11735.4|11737.1|11736.5|11737.3|11736.5|11735.5|11734.8|317
1601400600000|2020-09-29 17:30:00|11737.2|11736.3|11737.4|11736.8|11738.7|11738.1|11736.9|11736.3|312
1601400900000|2020-09-29 17:35:00|11736.9|11736.3|11737.4|11736.8|11738|11737.4|11735.5|11734.8|341
1601401200000|2020-09-29 17:40:00|11737.2|11736.6|11735.5|11734.9|11737.7|11737.1|11735.4|11734.8|280
1601401500000|2020-09-29 17:45:00|11735.6|11735|11737.1|11736.5|11737.6|11737|11735.5|11734.8|189
1601401800000|2020-09-29 17:50:00|11737|11736.4|11739.2|11738.6|11740.8|11740|11737|11736.4|468
1601402100000|2020-09-29 17:55:00|11739.3|11738.7|11741.7|11741.1|11743.1|11742.5|11739.1|11738.4|577
1601402400000|2020-09-29 18:00:00|11741.6|11741|11743|11742.4|11745.7|11745.1|11741.4|11740.7|435
1601402700000|2020-09-29 18:05:00|11742.9|11742.3|11744|11743.4|11744.2|11743.6|11741.6|11740.9|325
1601403000000|2020-09-29 18:10:00|11744.1|11743.2|11742.5|11741.9|11744.7|11744|11741.6|11741|386
1601403300000|2020-09-29 18:15:00|11742.2|11741.6|11745.6|11745|11745.7|11745.1|11741.7|11741.1|395
1601403600000|2020-09-29 18:20:00|11745.5|11744.9|11742.8|11742.2|11745.6|11745|11742.6|11741.8|400
1601403900000|2020-09-29 18:25:00|11742.6|11742|11744.4|11743.8|11745|11744.4|11742.6|11741.8|255
1601404200000|2020-09-29 18:30:00|11744.5|11743.9|11743.6|11742.7|11745|11744.4|11743.1|11742.3|210
1601404500000|2020-09-29 18:35:00|11743.7|11742.8|11742.6|11741.7|11743.8|11743|11741.5|11740.9|298
1601404800000|2020-09-29 18:40:00|11742.5|11741.6|11739.4|11738.8|11742.9|11742.3|11738.9|11738.2|287
1601405100000|2020-09-29 18:45:00|11739.5|11738.9|11739.3|11738.7|11740.4|11739.7|11738.5|11737.9|244
1601405400000|2020-09-29 18:50:00|11739.4|11738.8|11739|11738.4|11740.8|11740.2|11738.2|11737.6|290
1601405700000|2020-09-29 18:55:00|11739.1|11738.5|11737.1|11736.5|11740.3|11739.7|11737|11736.3|366
1601406000000|2020-09-29 19:00:00|11737.2|11736.6|11739.1|11738.2|11740.3|11739.7|11736.1|11735.3|491
1601406300000|2020-09-29 19:05:00|11739.2|11738.3|11739.3|11738.4|11739.8|11739.2|11738|11737.2|241
1601406600000|2020-09-29 19:10:00|11739.2|11738.3|11737.6|11737|11739.3|11738.4|11737.6|11736.8|257
1601406900000|2020-09-29 19:15:00|11737.7|11737.1|11739.7|11738.8|11739.8|11739.2|11737.1|11736.4|301
1601407200000|2020-09-29 19:20:00|11739.8|11738.9|11741.2|11740.6|11741.2|11740.6|11738.6|11737.7|375
1601407500000|2020-09-29 19:25:00|11741.3|11740.7|11740.7|11739.8|11741.7|11740.9|11739.8|11739.1|314
1601407800000|2020-09-29 19:30:00|11740.5|11739.9|11742|11741.1|11742.3|11741.5|11739.8|11739.2|257
1601408100000|2020-09-29 19:35:00|11742.2|11741.4|11740.2|11739.6|11742.5|11741.9|11739.7|11739|297
1601408400000|2020-09-29 19:40:00|11740.4|11739.8|11741.3|11740.7|11741.6|11740.7|11740|11739.2|229
1601408700000|2020-09-29 19:45:00|11741.4|11740.8|11743.8|11742.9|11744.5|11743.7|11741.1|11740.4|229
1601409000000|2020-09-29 19:50:00|11743.9|11743|11744.2|11743.6|11744.8|11744.1|11742.8|11741.9|257
1601409300000|2020-09-29 19:55:00|11744.3|11743.7|11740.2|11739.3|11744.7|11744|11738.2|11737.5|515
1601409600000|2020-09-29 20:00:00|11740.3|11739.4|11739|11738.1|11740.4|11739.7|11736.6|11735.8|436
1601409900000|2020-09-29 20:05:00|11738.9|11738|11740.8|11739.9|11741.4|11740.5|11738.9|11738|226
1601410200000|2020-09-29 20:10:00|11740.9|11740|11741|11740.4|11741.4|11740.7|11740.2|11739.4|197
1601410500000|2020-09-29 20:15:00|11740.9|11740.3|11741.1|11740.5|11741.5|11740.7|11740.5|11739.7|178
1601410800000|2020-09-29 20:20:00|11741|11740.4|11740.9|11740|11741.3|11740.6|11740.6|11739.8|148
1601411100000|2020-09-29 20:25:00|11740.8|11739.9|11741.2|11740.6|11741.3|11740.6|11740.4|11739.8|149
1601411400000|2020-09-29 20:30:00|11741.4|11740.8|11741.8|11740.9|11742.7|11741.8|11741.2|11740.6|143
1601411700000|2020-09-29 20:35:00|11741.9|11741|11742.8|11741.9|11743.3|11742.5|11741.8|11740.9|73
1601412000000|2020-09-29 20:40:00|11742.9|11742|11743.8|11742.9|11745.2|11744.3|11742.9|11742|108
1601412300000|2020-09-29 20:45:00|11743.7|11742.8|11743.8|11742.9|11744.8|11743.9|11743.7|11742.8|186
1601412600000|2020-09-29 20:50:00|11743.9|11743|11742.9|11742|11744.2|11743.3|11742.7|11741.8|188
1601412900000|2020-09-29 20:55:00|11742.8|11741.9|11744.5|11742.5|11745.3|11743|11742.7|11741.8|288
1601413200000|2020-09-29 21:00:00|11744.4|11742.7|11744.9|11742.5|11745|11742.8|11744.2|11742.3|33
1601413500000|2020-09-29 21:05:00|11745.4|11742.2|11744|11741.9|11747|11743.6|11742.8|11741.2|269
1601413800000|2020-09-29 21:10:00|11744.2|11741.5|11742.1|11737.8|11744.7|11741.5|11741|11737|376
1601414100000|2020-09-29 21:15:00|11741.7|11737.9|11743.3|11739.7|11745.5|11740.8|11740.3|11735.8|559
1601414400000|2020-09-29 21:20:00|11743.5|11740.1|11743.9|11737.9|11744.5|11740.6|11741.2|11737.2|320
1601414700000|2020-09-29 21:25:00|11744|11738|11742.5|11739.4|11744.4|11739.6|11742|11737.2|146
1601415000000|2020-09-29 21:30:00|11742.4|11738.6|11743.7|11738.4|11744.7|11739.4|11742.4|11737|268
1601415300000|2020-09-29 21:35:00|11743.5|11737.7|11743.5|11737.5|11743.8|11738.5|11742.8|11737.1|238
1601415600000|2020-09-29 21:40:00|11743.6|11737.6|11743.4|11737.4|11743.7|11738|11741.6|11736.5|241
1601415900000|2020-09-29 21:45:00|11743.2|11737.2|11743.8|11737.9|11744.2|11739|11742.7|11736.7|205
1601416200000|2020-09-29 21:50:00|11743.9|11738.1|11743.8|11737.8|11744.1|11738.6|11743.2|11737.4|319
1601416500000|2020-09-29 21:55:00|11743.9|11737.9|11743.4|11738.4|11744.3|11739|11743|11737.8|273
1601416800000|2020-09-29 22:00:00|11742.8|11738.6|11743|11739.7|11743.8|11741.2|11742.1|11738.1|882
1601417100000|2020-09-29 22:05:00|11742.7|11739.9|11742.1|11740.6|11743.1|11741.8|11741.8|11739.7|327
1601417400000|2020-09-29 22:10:00|11742|11740.7|11743.3|11742.1|11744.3|11743.1|11741.8|11740.6|323
1601417700000|2020-09-29 22:15:00|11743.2|11742|11743.4|11742.1|11743.5|11742.3|11742.4|11741.2|240
1601418000000|2020-09-29 22:20:00|11743.3|11742|11743.9|11742.6|11744.2|11743.2|11743|11741.9|175
1601418300000|2020-09-29 22:25:00|11743.8|11742.5|11744|11743.1|11744.4|11743.2|11743.4|11742.3|171
1601418600000|2020-09-29 22:30:00|11743.7|11742.8|11744|11743.1|11744.5|11743.6|11743.3|11742.4|135
1601418900000|2020-09-29 22:35:00|11744.3|11743.2|11744.2|11743.3|11744.3|11743.4|11743.8|11742.6|66
1601419200000|2020-09-29 22:40:00|11744.1|11743.2|11745|11743.8|11745.1|11744.1|11744|11743.1|82
1601419500000|2020-09-29 22:45:00|11744.9|11744|11744|11743.1|11745.1|11744.1|11743.7|11742.8|169
1601419800000|2020-09-29 22:50:00|11744.1|11743.2|11744.5|11743.6|11745.1|11744.2|11743.7|11742.8|160
1601420100000|2020-09-29 22:55:00|11744.6|11743.7|11745.1|11744|11745.4|11744.6|11744.5|11743.4|175
1601420400000|2020-09-29 23:00:00|11745|11744.1|11744.9|11744|11745.6|11744.7|11744.7|11743.8|144
1601420700000|2020-09-29 23:05:00|11745|11744.1|11744.8|11743.9|11745|11744.1|11743.4|11742.7|110
1601421000000|2020-09-29 23:10:00|11744.6|11743.7|11744.5|11743.6|11745|11744.1|11743.6|11743|133
1601421300000|2020-09-29 23:15:00|11744.6|11743.7|11745.1|11744.2|11745.1|11744.2|11744.4|11743.5|70
1601421600000|2020-09-29 23:20:00|11745|11744.1|11745|11744.1|11745.7|11744.8|11744.9|11744|78
1601421900000|2020-09-29 23:25:00|11744.9|11744|11745.7|11744.8|11746.3|11745.5|11744.9|11744|108
1601422200000|2020-09-29 23:30:00|11745.6|11744.7|11743.2|11742.3|11745.8|11744.9|11743.2|11742.3|117
1601422500000|2020-09-29 23:35:00|11743.3|11742.4|11742.5|11741.6|11743.4|11742.5|11742.2|11741.3|130
1601422800000|2020-09-29 23:40:00|11742.4|11741.5|11742.7|11741.8|11743.1|11742.4|11742|11741.1|130
1601423100000|2020-09-29 23:45:00|11742.8|11741.9|11743.1|11742.2|11743.6|11742.7|11742.5|11741.6|145
1601423400000|2020-09-29 23:50:00|11743.2|11742.3|11741.9|11741|11743.6|11742.8|11741.2|11740.4|260
1601423700000|2020-09-29 23:55:00|11742|11741.1|11742.2|11741.3|11742.5|11741.6|11741.9|11741|93
1601424000000|2020-09-30 00:00:00|11742.1|11741.2|11746.7|11745.8|11747.3|11746.6|11741.9|11741|369
1601424300000|2020-09-30 00:05:00|11746.6|11745.7|11748.7|11747.8|11748.9|11748.1|11746.6|11745.7|339
1601424600000|2020-09-30 00:10:00|11748.8|11747.9|11746.1|11745.2|11748.9|11748|11746.1|11745.2|244
1601424900000|2020-09-30 00:15:00|11746.2|11745.3|11748.1|11747.5|11748.8|11747.9|11745.4|11744.5|299
1601425200000|2020-09-30 00:20:00|11748.3|11747.4|11746.5|11745.6|11748.9|11748|11746.2|11745.5|300
1601425500000|2020-09-30 00:25:00|11746.6|11745.7|11748.2|11747.3|11748.3|11747.5|11746.5|11745.6|301
1601425800000|2020-09-30 00:30:00|11748.3|11747.4|11747.4|11746.5|11748.3|11747.5|11745.4|11744.5|310
1601426100000|2020-09-30 00:35:00|11747.5|11746.6|11748.2|11747.6|11748.8|11747.9|11747.3|11746.5|218
1601426400000|2020-09-30 00:40:00|11748.3|11747.4|11745.3|11744.4|11748.4|11747.7|11745.3|11744.4|257
1601426700000|2020-09-30 00:45:00|11745.2|11744.3|11742.6|11741.7|11745.2|11744.3|11741.4|11740.5|354
1601427000000|2020-09-30 00:50:00|11742.5|11741.6|11738.3|11737.4|11743.5|11742.8|11736.6|11735.6|576
1601427300000|2020-09-30 00:55:00|11738.2|11737.3|11738.5|11737.6|11742.2|11741.3|11737|11736.1|459
1601427600000|2020-09-30 01:00:00|11738.6|11737.7|11742.1|11741.2|11742.3|11741.4|11736.9|11736|405
1601427900000|2020-09-30 01:05:00|11742|11741.1|11740.9|11740|11743.6|11742.7|11739.9|11739|318
1601428200000|2020-09-30 01:10:00|11740.8|11740.2|11742|11741.1|11743|11742.1|11739.7|11738.8|294
1601428500000|2020-09-30 01:15:00|11742.1|11741.2|11747.6|11746.7|11747.9|11747|11742|11741.1|443
1601428800000|2020-09-30 01:20:00|11747.5|11746.6|11746.9|11746|11747.6|11746.8|11744.8|11743.9|332
1601429100000|2020-09-30 01:25:00|11746.5|11745.9|11749|11748.1|11749.2|11748.4|11745.8|11744.9|346
1601429400000|2020-09-30 01:30:00|11748.5|11747.9|11746.9|11746|11749|11748.4|11746.4|11745.6|389
1601429700000|2020-09-30 01:35:00|11746.8|11745.9|11749.7|11748.8|11749.7|11749|11746|11745.2|335
1601430000000|2020-09-30 01:40:00|11749.6|11748.7|11748.2|11747.3|11749.6|11748.7|11746.9|11746.1|256
1601430300000|2020-09-30 01:45:00|11748.4|11747.2|11749.6|11748.7|11749.7|11748.9|11747|11746.1|305
1601430600000|2020-09-30 01:50:00|11749.7|11748.8|11747.4|11746.5|11750.5|11749.8|11746.9|11746|388
1601430900000|2020-09-30 01:55:00|11747.5|11746.6|11746|11745.1|11747.6|11747|11745.3|11744.5|323
1601431200000|2020-09-30 02:00:00|11745.8|11744.9|11744.2|11743.6|11748.1|11747.3|11744|11743.3|371
1601431500000|2020-09-30 02:05:00|11744.6|11743.7|11746.6|11745.7|11746.6|11745.7|11741.8|11741|566
1601431800000|2020-09-30 02:10:00|11746.5|11745.6|11748.5|11747.6|11749.1|11748.3|11745.9|11745|290
1601432100000|2020-09-30 02:15:00|11748.6|11747.7|11751.9|11751|11752.5|11751.6|11748.3|11747.4|394
1601432400000|2020-09-30 02:20:00|11752|11751.1|11751.5|11750.6|11752.4|11751.5|11750.3|11749.6|279
1601432700000|2020-09-30 02:25:00|11751.4|11750.5|11748.9|11748|11752.3|11751.6|11747|11746.3|288
1601433000000|2020-09-30 02:30:00|11748.8|11747.9|11751.1|11750.2|11751.2|11750.3|11748.6|11747.8|250
1601433300000|2020-09-30 02:35:00|11751|11750.1|11755|11754.1|11755.5|11754.6|11750.9|11750|367
1601433600000|2020-09-30 02:40:00|11755.1|11754.2|11750.2|11749.3|11755.5|11754.6|11749.9|11749|545
1601433900000|2020-09-30 02:45:00|11750.3|11749.4|11745.9|11745|11751.5|11750.6|11745.5|11744.6|557
1601434200000|2020-09-30 02:50:00|11745.8|11744.9|11747.4|11746.5|11749|11748.1|11745.2|11744.4|395
1601434500000|2020-09-30 02:55:00|11747.6|11746.7|11746.6|11746|11749.2|11748.4|11746.6|11745.7|426
1601434800000|2020-09-30 03:00:00|11746.3|11745.4|11739.8|11738.9|11746.7|11745.8|11738|11737.3|704
1601435100000|2020-09-30 03:05:00|11739.7|11738.8|11736.4|11735.5|11740.5|11739.6|11734.3|11733.4|522
1601435400000|2020-09-30 03:10:00|11736.5|11735.6|11730.9|11730|11736.6|11735.7|11730.1|11729.2|543
1601435700000|2020-09-30 03:15:00|11731|11730.1|11734.9|11734.3|11735.4|11734.5|11730.8|11730|534
1601436000000|2020-09-30 03:20:00|11734.7|11734.1|11735.5|11734.6|11737|11736.1|11733.8|11733|493
1601436300000|2020-09-30 03:25:00|11735.6|11734.7|11735.9|11735|11736.1|11735.2|11733.4|11732.6|350
1601436600000|2020-09-30 03:30:00|11736.2|11735.3|11734.4|11733.8|11737.4|11736.6|11733|11732.3|485
1601436900000|2020-09-30 03:35:00|11734.5|11733.9|11730|11729.1|11735.5|11734.7|11728.3|11727.4|406
1601437200000|2020-09-30 03:40:00|11730.1|11729.2|11730.4|11729.8|11731|11730.1|11728.1|11727.4|459
1601437500000|2020-09-30 03:45:00|11730.3|11729.7|11732.4|11731.8|11733.1|11732.3|11729.9|11729|347
1601437800000|2020-09-30 03:50:00|11732.3|11731.7|11732|11731.1|11733.2|11732.3|11731.8|11731|250
1601438100000|2020-09-30 03:55:00|11731.9|11731|11729.8|11728.9|11732.4|11731.5|11728.9|11728|314
1601438400000|2020-09-30 04:00:00|11729.9|11729|11732.6|11731.7|11733|11732.1|11729.3|11728.4|313
1601438700000|2020-09-30 04:05:00|11732.5|11731.6|11732.4|11731.5|11733|11732.1|11731.2|11730.3|220
1601439000000|2020-09-30 04:10:00|11732.5|11731.6|11733|11732.1|11734|11733.1|11732.3|11731.4|219
1601439300000|2020-09-30 04:15:00|11733.1|11732.2|11731.6|11730.7|11734|11733.1|11731.1|11730.2|341
1601439600000|2020-09-30 04:20:00|11731.7|11730.8|11731|11730.1|11732.9|11732|11730.3|11729.5|319
1601439900000|2020-09-30 04:25:00|11731.1|11730.2|11733.8|11732.9|11733.9|11733.2|11731|11730.1|296
1601440200000|2020-09-30 04:30:00|11733.7|11732.8|11734|11733.4|11734.2|11733.5|11732.8|11732.2|286
1601440500000|2020-09-30 04:35:00|11734.3|11733.3|11736.9|11736.3|11737.5|11736.6|11733.4|11732.8|343
1601440800000|2020-09-30 04:40:00|11736.8|11736.2|11736|11735.1|11736.9|11736.2|11734.3|11733.6|280
1601441100000|2020-09-30 04:45:00|11736.1|11735.2|11736.9|11736|11737.5|11736.7|11736|11735.1|271
1601441400000|2020-09-30 04:50:00|11737|11736.1|11735.2|11734.6|11737|11736.1|11734.6|11733.8|173
1601441700000|2020-09-30 04:55:00|11735.1|11734.5|11734.9|11734|11735.8|11735.2|11733.9|11733.1|195
1601442000000|2020-09-30 05:00:00|11734.7|11733.8|11735.9|11735|11735.9|11735|11731.2|11730.3|258
1601442300000|2020-09-30 05:05:00|11736|11735.1|11737.9|11737|11738.5|11737.7|11734.7|11734|275
1601442600000|2020-09-30 05:10:00|11737.7|11736.8|11736.9|11736|11738.2|11737.4|11736.6|11735.7|197
1601442900000|2020-09-30 05:15:00|11737|11736.1|11735.2|11734.3|11737.5|11736.7|11735|11734.3|231
1601443200000|2020-09-30 05:20:00|11735.3|11734.4|11736.2|11735.3|11737.2|11736.5|11734.4|11733.8|323
1601443500000|2020-09-30 05:25:00|11736|11735.4|11736.2|11735.3|11737.7|11737.1|11734.9|11734.1|335
1601443800000|2020-09-30 05:30:00|11736.3|11735.4|11732.6|11731.7|11736.3|11735.4|11730.9|11730.2|323
1601444100000|2020-09-30 05:35:00|11732.5|11731.6|11734.2|11733.3|11735.4|11734.7|11731.7|11730.9|328
1601444400000|2020-09-30 05:40:00|11734.1|11733.2|11732.3|11731.7|11734.4|11733.5|11731.5|11730.6|367
1601444700000|2020-09-30 05:45:00|11732.4|11731.8|11730.4|11729.5|11733|11732.2|11729.4|11728.5|377
1601445000000|2020-09-30 05:50:00|11730.3|11729.4|11733.8|11732.9|11733.9|11733|11730|11729.2|315
1601445300000|2020-09-30 05:55:00|11734|11733.1|11732.7|11731.8|11734|11733.2|11732.3|11731.6|254
1601445600000|2020-09-30 06:00:00|11732.9|11732|11730.6|11729.7|11733.9|11733.1|11728.7|11727.8|574
1601445900000|2020-09-30 06:05:00|11730.5|11729.6|11725.7|11724.8|11732|11731.2|11725.4|11724.6|753
1601446200000|2020-09-30 06:10:00|11726|11725.1|11727.3|11726.7|11729|11728.2|11723.6|11722.8|730
1601446500000|2020-09-30 06:15:00|11727.2|11726.6|11724.9|11724.3|11729.9|11729.1|11724|11723.4|597
1601446800000|2020-09-30 06:20:00|11725|11724.4|11725.3|11724.7|11728|11727.4|11724.5|11723.7|496
1601447100000|2020-09-30 06:25:00|11725.2|11724.6|11726.5|11725.6|11728|11727.3|11723.1|11722.5|660
1601447400000|2020-09-30 06:30:00|11726.4|11725.9|11729.9|11729.3|11731.1|11730.3|11726.4|11725.8|758
1601447700000|2020-09-30 06:35:00|11729.6|11729|11731.1|11730.5|11731.6|11730.9|11728.3|11727.6|478
1601448000000|2020-09-30 06:40:00|11731|11730.4|11730.4|11729.5|11732.5|11731.8|11729.6|11728.7|579
1601448300000|2020-09-30 06:45:00|11730.3|11729.4|11727.2|11726.6|11732|11731.3|11727|11726.3|565
1601448600000|2020-09-30 06:50:00|11727.3|11726.4|11731|11730.1|11731.7|11730.8|11726.4|11725.8|647
1601448900000|2020-09-30 06:55:00|11730.9|11730|11734.6|11734|11736.5|11735.9|11729.5|11728.7|656
1601449200000|2020-09-30 07:00:00|11734.5|11733.9|11739.3|11738.4|11743.1|11742.2|11733.5|11732.6|1025
1601449500000|2020-09-30 07:05:00|11739.6|11738.7|11736|11735.4|11743.1|11742.4|11733.4|11732.8|905
1601449800000|2020-09-30 07:10:00|11735.6|11735.1|11738.5|11737.6|11743.2|11742.4|11734|11733.4|916
1601450100000|2020-09-30 07:15:00|11738.6|11737.7|11733.1|11732.2|11739|11738.1|11732.9|11732|820
1601450400000|2020-09-30 07:20:00|11732.9|11732|11730.2|11729.3|11733.4|11732.6|11726.9|11726.2|816
1601450700000|2020-09-30 07:25:00|11730.5|11729.6|11724|11723.1|11731.1|11730.2|11720.8|11719.9|872
1601451000000|2020-09-30 07:30:00|11724.1|11723.2|11729.1|11728.2|11729.6|11728.7|11723.1|11722.3|867
1601451300000|2020-09-30 07:35:00|11728.8|11728|11729.2|11728.6|11731.6|11730.7|11727.8|11726.9|708
1601451600000|2020-09-30 07:40:00|11729|11728.4|11726.9|11726.3|11729.2|11728.4|11722.9|11722.1|786
1601451900000|2020-09-30 07:45:00|11726.6|11726|11724.3|11723.4|11727.7|11726.9|11722.2|11721.3|827
1601452200000|2020-09-30 07:50:00|11724.5|11723.6|11728.9|11728|11729.7|11729|11722.5|11721.6|549
1601452500000|2020-09-30 07:55:00|11729.1|11728.2|11733|11732.4|11734.2|11733.4|11728.3|11727.6|657
1601452800000|2020-09-30 08:00:00|11733.5|11732.6|11736.8|11735.9|11738.2|11737.3|11731.7|11730.8|817
1601453100000|2020-09-30 08:05:00|11737.1|11736.2|11731.4|11730.5|11737.3|11736.4|11730.5|11729.6|689
1601453400000|2020-09-30 08:10:00|11731.6|11730.7|11728|11727.1|11733.3|11732.4|11727.5|11726.6|760
1601453700000|2020-09-30 08:15:00|11728.1|11727.2|11729.2|11728.3|11729.5|11728.6|11724.4|11723.8|743
1601454000000|2020-09-30 08:20:00|11729.3|11728.4|11724.5|11723.6|11729.5|11728.6|11723|11722.1|681
1601454300000|2020-09-30 08:25:00|11724.4|11723.5|11725.6|11724.7|11727.3|11726.4|11722.6|11721.9|597
1601454600000|2020-09-30 08:30:00|11725.7|11724.8|11727.7|11726.8|11728.8|11728|11724.3|11723.4|749
1601454900000|2020-09-30 08:35:00|11727.6|11726.7|11728.7|11728.1|11730.7|11730|11726.5|11725.6|665
1601455200000|2020-09-30 08:40:00|11729|11727.9|11717.1|11716.2|11729.2|11728.5|11717.1|11716.2|867
1601455500000|2020-09-30 08:45:00|11717.4|11716.5|11713.5|11712.9|11718|11717.3|11713.4|11712.5|661
1601455800000|2020-09-30 08:50:00|11713.6|11712.7|11707.5|11706.6|11714.2|11713.5|11707.4|11706.5|673
1601456100000|2020-09-30 08:55:00|11707.4|11706.5|11710.4|11709.5|11711.1|11710.4|11706.6|11705.8|643
1601456400000|2020-09-30 09:00:00|11710.3|11709.4|11709.3|11708.4|11711.4|11710.7|11706.5|11705.6|712
1601456700000|2020-09-30 09:05:00|11709.5|11708.6|11703.9|11703|11710.9|11710.2|11702.1|11701.4|727
1601457000000|2020-09-30 09:10:00|11703.6|11703.1|11701.2|11700.3|11706.5|11705.9|11700.9|11700.2|635
1601457300000|2020-09-30 09:15:00|11701.5|11700.6|11703.2|11702.3|11704.3|11703.7|11700.5|11699.6|509
1601457600000|2020-09-30 09:20:00|11703.1|11702.2|11701.3|11700.4|11704.7|11703.9|11700.5|11699.6|628
1601457900000|2020-09-30 09:25:00|11701.4|11700.5|11697.4|11696.5|11702.8|11701.9|11694.3|11693.7|667
1601458200000|2020-09-30 09:30:00|11697.3|11696.7|11702.8|11702.2|11703|11702.3|11697.1|11696.4|649
1601458500000|2020-09-30 09:35:00|11702.5|11701.9|11702.1|11701.2|11704.2|11703.3|11701|11700.4|532
1601458800000|2020-09-30 09:40:00|11702.2|11701.3|11702.7|11701.8|11704|11703.4|11700.8|11700.2|579
1601459100000|2020-09-30 09:45:00|11702.2|11701.6|11702|11701.4|11703.3|11702.7|11700.3|11699.7|464
1601459400000|2020-09-30 09:50:00|11701.9|11701.3|11703.2|11702.6|11703.7|11702.9|11701.5|11700.7|506
1601459700000|2020-09-30 09:55:00|11703.1|11702.5|11709.1|11708.5|11709.8|11709|11703.1|11702.5|571
1601460000000|2020-09-30 10:00:00|11709|11708.4|11701.5|11700.9|11709.1|11708.5|11701.4|11700.7|548
1601460300000|2020-09-30 10:05:00|11701.8|11701.2|11699.8|11698.9|11703.3|11702.7|11696.1|11695.3|888
1601460600000|2020-09-30 10:10:00|11699.7|11698.8|11707.6|11706.7|11708.3|11707.5|11699.6|11698.8|700
1601460900000|2020-09-30 10:15:00|11707.4|11706.5|11709.4|11708.5|11710.8|11710.1|11705.9|11705.3|506
1601461200000|2020-09-30 10:20:00|11709.3|11708.4|11710.6|11709.7|11712.4|11711.8|11708.5|11707.7|553
1601461500000|2020-09-30 10:25:00|11710.7|11709.8|11706.6|11705.7|11712.7|11711.8|11705.8|11705|469
1601461800000|2020-09-30 10:30:00|11706.7|11705.8|11712.6|11712|11713.1|11712.4|11704.8|11704.2|636
1601462100000|2020-09-30 10:35:00|11712.5|11711.9|11716|11715.4|11716.6|11715.9|11712.5|11711.8|572
1601462400000|2020-09-30 10:40:00|11716.1|11715.5|11714.4|11713.8|11717.8|11717.2|11714.1|11713.4|515
1601462700000|2020-09-30 10:45:00|11714.3|11713.7|11711.6|11710.7|11719.3|11718.7|11711.5|11710.6|636
1601463000000|2020-09-30 10:50:00|11711.7|11711.1|11712.3|11711.7|11714|11713.3|11709.6|11709|534
1601463300000|2020-09-30 10:55:00|11712.4|11711.8|11710.9|11710|11714.2|11713.6|11710|11709.2|547
1601463600000|2020-09-30 11:00:00|11710.5|11709.9|11712.3|11711.7|11713.4|11712.8|11708.4|11707.7|621
1601463900000|2020-09-30 11:05:00|11712.4|11711.8|11711.9|11711|11713.7|11713.1|11709.8|11708.9|501
1601464200000|2020-09-30 11:10:00|11712.1|11711.2|11709.9|11709.3|11714.2|11713.6|11709.8|11709.1|555
1601464500000|2020-09-30 11:15:00|11710|11709.1|11706|11705.1|11712.2|11711.5|11705.4|11704.6|619
1601464800000|2020-09-30 11:20:00|11706.1|11705.2|11708|11707.1|11708.8|11707.9|11705.6|11704.9|521
1601465100000|2020-09-30 11:25:00|11708.1|11707.2|11710|11709.1|11710.2|11709.5|11706.2|11705.6|481
1601465400000|2020-09-30 11:30:00|11709.9|11709.3|11709.7|11708.8|11710.2|11709.6|11706.7|11706|533
1601465700000|2020-09-30 11:35:00|11709.3|11708.7|11708|11707.4|11709.8|11709.1|11706.4|11705.7|521
1601466000000|2020-09-30 11:40:00|11708.1|11707.5|11710.4|11709.8|11711.6|11710.8|11708.1|11707.5|514
1601466300000|2020-09-30 11:45:00|11710.3|11709.7|11713.6|11712.7|11714|11713.3|11708.3|11707.6|486
1601466600000|2020-09-30 11:50:00|11714|11713.1|11712.4|11711.8|11714.2|11713.4|11710.1|11709.2|516
1601466900000|2020-09-30 11:55:00|11712.5|11711.9|11707.5|11706.9|11712.5|11711.9|11706.8|11706.2|692
1601467200000|2020-09-30 12:00:00|11707.4|11706.8|11699.7|11699.1|11708.4|11707.6|11699.1|11698.5|793
1601467500000|2020-09-30 12:05:00|11699.9|11699.3|11702.9|11702.3|11705.7|11705|11699.5|11698.9|573
1601467800000|2020-09-30 12:10:00|11703.3|11702.4|11708.5|11707.3|11708.8|11707.9|11702.9|11702|585
1601468100000|2020-09-30 12:15:00|11708.4|11707.4|11708.8|11708.2|11713.5|11712.6|11707.7|11706.8|639
1601468400000|2020-09-30 12:20:00|11708.3|11707.7|11712.5|11711.9|11713.5|11712.9|11706.8|11706.2|621
1601468700000|2020-09-30 12:25:00|11712.6|11712|11716.8|11713.9|11718.2|11717.3|11711.1|11710.3|742
1601469000000|2020-09-30 12:30:00|11716.9|11714.5|11714.5|11713.9|11716.9|11716|11712.8|11712|741
1601469300000|2020-09-30 12:35:00|11714.4|11713.8|11711.4|11710.5|11715|11714.4|11707.2|11706.3|803
1601469600000|2020-09-30 12:40:00|11711.3|11710.7|11713.6|11713|11716.5|11715.9|11710.2|11709.3|793
1601469900000|2020-09-30 12:45:00|11713.4|11712.8|11716|11715.4|11719.1|11718.5|11713.2|11712.4|835
1601470200000|2020-09-30 12:50:00|11716.1|11715.5|11714.7|11714.1|11716.4|11715.7|11712.1|11711.5|689
1601470500000|2020-09-30 12:55:00|11714.8|11714.2|11710|11709.4|11716.1|11715.5|11708.5|11707.7|753
1601470800000|2020-09-30 13:00:00|11710.1|11709.5|11704.3|11703.7|11711.3|11710.7|11702.8|11701.9|857
1601471100000|2020-09-30 13:05:00|11704.4|11703.8|11707.7|11707.1|11711.2|11710.4|11702.3|11701.5|866
1601471400000|2020-09-30 13:10:00|11707.3|11706.7|11712.9|11712|11713.3|11712.6|11706.7|11705.8|755
1601471700000|2020-09-30 13:15:00|11713|11712.1|11714.7|11714.1|11716|11715.4|11712.9|11712.1|648
1601472000000|2020-09-30 13:20:00|11714.8|11713.8|11706.8|11706.2|11715.1|11714.5|11705.6|11705|700
1601472300000|2020-09-30 13:25:00|11706.7|11706.1|11708.2|11707.6|11710.8|11710.2|11706|11705.2|601
1601472600000|2020-09-30 13:30:00|11708|11707.4|11699.1|11698.5|11709.5|11708.8|11697.7|11696.9|956
1601472900000|2020-09-30 13:35:00|11699.2|11698.6|11695.1|11694.2|11700.6|11699.9|11691.5|11690.6|916
1601473200000|2020-09-30 13:40:00|11695.2|11694.3|11689|11688.1|11697.1|11696.3|11689|11688.1|769
1601473500000|2020-09-30 13:45:00|11688.9|11688|11692.8|11692.2|11693.9|11693.3|11686.8|11686.2|852
1601473800000|2020-09-30 13:50:00|11693|11692.4|11692.3|11691.7|11693|11692.4|11685|11684.4|936
1601474100000|2020-09-30 13:55:00|11692.2|11691.6|11696.3|11695.7|11698.8|11698.2|11690.5|11689.7|885
1601474400000|2020-09-30 14:00:00|11696.5|11695.6|11698.6|11698|11701.8|11701.1|11695.1|11694.5|894
1601474700000|2020-09-30 14:05:00|11698.4|11697.8|11707.5|11706.6|11709.1|11708.5|11697.6|11696.9|997
1601475000000|2020-09-30 14:10:00|11707.6|11706.7|11714.6|11714|11718|11717.4|11706.8|11706.1|1016
1601475300000|2020-09-30 14:15:00|11714.7|11714.1|11725.5|11724.6|11732.7|11731.8|11712.7|11712.1|1352
1601475600000|2020-09-30 14:20:00|11725.6|11724.7|11726.1|11725.5|11728.7|11728.1|11723.2|11722.3|1048
1601475900000|2020-09-30 14:25:00|11726.5|11725.9|11728|11727.1|11728|11727.2|11719|11718.4|926
1601476200000|2020-09-30 14:30:00|11727.4|11726.5|11730.8|11730.2|11732.8|11732.2|11725.8|11724.9|1346
1601476500000|2020-09-30 14:35:00|11730.9|11730.3|11728.4|11727.5|11732|11731.2|11724.5|11723.9|1096
1601476800000|2020-09-30 14:40:00|11728.3|11727.7|11726.7|11726.1|11731.1|11730.4|11721.6|11720.9|1314
1601477100000|2020-09-30 14:45:00|11726.8|11726.2|11733.8|11732.9|11741.2|11740.3|11725.2|11724.3|1316
1601477400000|2020-09-30 14:50:00|11733.9|11733|11728.2|11727.6|11736.2|11735.6|11725.5|11724.6|1260
1601477700000|2020-09-30 14:55:00|11728.3|11727.7|11728.7|11728.1|11732.3|11731.5|11718.1|11717.4|1586
1601478000000|2020-09-30 15:00:00|11728.6|11728|11726.3|11725.7|11730.9|11730.2|11722.4|11721.8|1399
1601478300000|2020-09-30 15:05:00|11726.2|11725.6|11739.7|11739.1|11743.5|11742.8|11726.2|11725.6|1184
1601478600000|2020-09-30 15:10:00|11739.8|11739.2|11747.8|11746.9|11750.7|11750.1|11736.6|11735.7|1211
1601478900000|2020-09-30 15:15:00|11747.7|11746.8|11745.7|11745.1|11752.1|11751.4|11743.2|11742.3|1073
1601479200000|2020-09-30 15:20:00|11745.6|11745|11742.8|11742.2|11746|11745.3|11740|11739.1|907
1601479500000|2020-09-30 15:25:00|11742.7|11742.1|11744.3|11743.4|11747.3|11746.6|11741.8|11741.2|1000
1601479800000|2020-09-30 15:30:00|11744.2|11743.3|11739.4|11738.5|11746.1|11745.3|11736.6|11735.7|942
1601480100000|2020-09-30 15:35:00|11739.5|11738.6|11735.7|11734.8|11743.8|11742.9|11733.2|11732.3|1002
1601480400000|2020-09-30 15:40:00|11735.5|11734.9|11728.2|11727.6|11735.7|11735|11723.1|11722.3|992
1601480700000|2020-09-30 15:45:00|11728|11727.1|11733.9|11733|11735.7|11735.1|11727.9|11727|765
1601481000000|2020-09-30 15:50:00|11733.8|11732.9|11728|11727.4|11737|11736.1|11727.9|11727.2|717
1601481300000|2020-09-30 15:55:00|11728.1|11727.5|11722.5|11721.9|11729.1|11728.3|11722|11721.4|722
1601481600000|2020-09-30 16:00:00|11722.3|11721.7|11719.9|11719.3|11725.4|11724.8|11719.9|11719.1|796
1601481900000|2020-09-30 16:05:00|11720|11719.1|11711.7|11711.1|11723.9|11723.3|11706.1|11705.2|969
1601482200000|2020-09-30 16:10:00|11711.8|11710.9|11716.2|11715.6|11716.8|11716.2|11711.3|11710.4|933
1601482500000|2020-09-30 16:15:00|11716.1|11715.5|11713.2|11712.6|11716.4|11715.6|11712.5|11711.9|608
1601482800000|2020-09-30 16:20:00|11713.5|11712.9|11716.9|11716|11720.4|11719.6|11712.2|11711.6|762
1601483100000|2020-09-30 16:25:00|11716.7|11716.1|11717.5|11716.9|11718.5|11717.9|11712|11711.2|668
1601483400000|2020-09-30 16:30:00|11717.6|11717|11717.4|11716.8|11719.6|11719|11713|11712.4|841
1601483700000|2020-09-30 16:35:00|11717.3|11716.7|11715.9|11715|11717.4|11716.8|11712.4|11711.7|716
1601484000000|2020-09-30 16:40:00|11716.1|11715.2|11713.5|11712.9|11717.4|11716.7|11713.2|11712.5|620
1601484300000|2020-09-30 16:45:00|11713.6|11713|11715.3|11714.7|11717|11716.3|11710.5|11709.6|643
1601484600000|2020-09-30 16:50:00|11715.2|11714.6|11715.7|11715.1|11716.8|11716|11712.4|11711.8|622
1601484900000|2020-09-30 16:55:00|11716|11715.2|11722|11721.4|11722.7|11722|11714.8|11714.2|587
1601485200000|2020-09-30 17:00:00|11722.1|11721.5|11718.8|11718.2|11722.1|11721.5|11717.2|11716.4|811
1601485500000|2020-09-30 17:05:00|11718.9|11718.3|11716.3|11715.7|11720.1|11719.5|11714.9|11714.1|632
1601485800000|2020-09-30 17:10:00|11716.4|11715.8|11714.1|11713.5|11717.4|11716.7|11713|11712.4|616
1601486100000|2020-09-30 17:15:00|11714.2|11713.6|11712.7|11712.1|11715.1|11714.3|11712.6|11711.9|519
1601486400000|2020-09-30 17:20:00|11712.8|11712.2|11710.5|11709.9|11712.9|11712.3|11710.3|11709.6|477
1601486700000|2020-09-30 17:25:00|11710.7|11710.1|11710.5|11709.9|11712.2|11711.6|11710.2|11709.6|470
1601487000000|2020-09-30 17:30:00|11710.6|11710|11714.5|11713.9|11715.8|11715.1|11710.4|11709.8|564
1601487300000|2020-09-30 17:35:00|11714.7|11714.1|11717.6|11717|11718|11717.2|11714|11713.2|632
1601487600000|2020-09-30 17:40:00|11717.7|11716.8|11726|11725.1|11726.6|11725.9|11717.2|11716.6|630
1601487900000|2020-09-30 17:45:00|11725.8|11725.2|11726.1|11725.5|11726.3|11725.7|11722.1|11721.4|498
1601488200000|2020-09-30 17:50:00|11726|11725.4|11728.5|11727.9|11728.9|11728|11725.8|11725.2|465
1601488500000|2020-09-30 17:55:00|11728.7|11727.8|11724.4|11723.8|11728.7|11727.9|11724|11723.4|447
1601488800000|2020-09-30 18:00:00|11724.5|11723.9|11721.7|11720.8|11724.6|11724|11720.3|11719.6|594
1601489100000|2020-09-30 18:05:00|11721.8|11720.9|11722.9|11722.3|11723.9|11723.3|11719.7|11719.1|351
1601489400000|2020-09-30 18:10:00|11723.1|11722.2|11722.5|11721.9|11723.8|11723|11722.1|11721.3|327
1601489700000|2020-09-30 18:15:00|11722.4|11721.8|11722.5|11721.9|11724|11723.4|11721.3|11720.7|306
1601490000000|2020-09-30 18:20:00|11722.6|11722|11721.7|11720.8|11727.5|11726.9|11719.9|11719|772
1601490300000|2020-09-30 18:25:00|11721.8|11720.9|11725.3|11724.4|11727.1|11726.2|11719.9|11719|949
1601490600000|2020-09-30 18:30:00|11725.2|11724.3|11717|11716.4|11725.8|11725|11716.7|11716.1|741
1601490900000|2020-09-30 18:35:00|11717.3|11716.8|11716.5|11715.9|11720.6|11719.7|11716.4|11715.7|525
1601491200000|2020-09-30 18:40:00|11716.7|11716.1|11717.5|11716.9|11717.8|11717.2|11715|11714.3|600
1601491500000|2020-09-30 18:45:00|11717.4|11716.8|11714.9|11714|11717.8|11717|11713.4|11712.8|736
1601491800000|2020-09-30 18:50:00|11714.8|11714.3|11718.6|11717.7|11719.7|11719.1|11714.6|11713.9|708
1601492100000|2020-09-30 18:55:00|11718.7|11717.8|11716.9|11716.3|11723|11722.2|11716.6|11715.9|907
1601492400000|2020-09-30 19:00:00|11717.2|11716.6|11717.6|11717|11721.7|11721.1|11715.7|11714.8|762
1601492700000|2020-09-30 19:05:00|11717.5|11716.9|11718.7|11717.8|11720.2|11719.4|11717|11716.2|658
1601493000000|2020-09-30 19:10:00|11718.8|11717.9|11717.7|11717.1|11719.6|11719|11713.9|11713.3|1070
1601493300000|2020-09-30 19:15:00|11717.6|11717|11714.1|11713.5|11718.9|11718.2|11712.3|11711.7|864
1601493600000|2020-09-30 19:20:00|11714.3|11713.4|11715.2|11714.6|11716.3|11715.6|11711.6|11710.7|800
1601493900000|2020-09-30 19:25:00|11715.4|11714.5|11718.6|11718|11719.9|11719.1|11713.7|11712.9|631
1601494200000|2020-09-30 19:30:00|11718.7|11717.7|11722.2|11721.6|11722.3|11721.7|11716.6|11715.8|824
1601494500000|2020-09-30 19:35:00|11722.3|11721.7|11723.4|11722.8|11724.3|11723.5|11720.6|11720|698
1601494800000|2020-09-30 19:40:00|11723.7|11722.6|11723.9|11723|11724.9|11724.2|11722.1|11721.5|553
1601495100000|2020-09-30 19:45:00|11724|11723.1|11726.1|11725.5|11727.4|11726.5|11723.4|11722.8|491
1601495400000|2020-09-30 19:50:00|11726.2|11725.3|11725.5|11724.9|11727|11726.4|11723|11722.4|543
1601495700000|2020-09-30 19:55:00|11725.7|11724.8|11723.2|11722.3|11727.7|11727.1|11720.7|11719.9|496
1601496000000|2020-09-30 20:00:00|11723.7|11722.8|11721.6|11721|11726|11725.3|11721.6|11720.8|573
1601496300000|2020-09-30 20:05:00|11721.7|11721.1|11722.1|11721.2|11722.8|11722.1|11720.5|11719.8|402
1601496600000|2020-09-30 20:10:00|11722|11721.4|11721.8|11721.2|11722.5|11721.8|11720.1|11719.4|335
1601496900000|2020-09-30 20:15:00|11721.5|11720.9|11725.6|11725|11726.7|11725.8|11721.2|11720.5|265
1601497200000|2020-09-30 20:20:00|11725.8|11724.9|11725.6|11725|11727.5|11726.6|11723.6|11722.9|291
1601497500000|2020-09-30 20:25:00|11725.7|11725.1|11724.1|11723.2|11727|11726.3|11721.5|11720.6|321
1601497800000|2020-09-30 20:30:00|11724.2|11723.3|11724.1|11723.5|11725|11724.3|11723.2|11722.6|284
1601498100000|2020-09-30 20:35:00|11724|11723.4|11726.3|11725.7|11726.4|11725.7|11724|11723.2|301
1601498400000|2020-09-30 20:40:00|11726.4|11725.8|11725.6|11724.7|11727.9|11727|11725|11724.2|185
1601498700000|2020-09-30 20:45:00|11725.7|11724.8|11725|11724.1|11726.1|11725.2|11724.6|11723.8|161
1601499000000|2020-09-30 20:50:00|11725.1|11724|11722|11721.1|11725.2|11724.3|11720.8|11719.8|372
1601499300000|2020-09-30 20:55:00|11722.1|11721.2|11722|11719.5|11723.8|11722.9|11721.3|11719.4|390
1601499600000|2020-09-30 21:00:00|11721.9|11719.4|11723.3|11718.9|11723.4|11719.9|11721.8|11718.8|65
1601499900000|2020-09-30 21:05:00|11723.4|11718.8|11722.9|11719.4|11723.9|11720|11722.3|11718.1|184
1601500200000|2020-09-30 21:10:00|11722.7|11719.2|11726.4|11721|11727.2|11721.8|11722.4|11718.1|282
1601500500000|2020-09-30 21:15:00|11726.5|11721.1|11726.1|11721.5|11727.2|11722.6|11725.1|11719.7|324
1601500800000|2020-09-30 21:20:00|11726.2|11721.8|11724.9|11720.5|11727.5|11725.4|11724.4|11719.8|495
1601501100000|2020-09-30 21:25:00|11724.8|11720.4|11724.8|11720.7|11725.1|11721.5|11724.1|11720.3|483
1601501400000|2020-09-30 21:30:00|11724.6|11720.2|11724.6|11721.3|11725.3|11721.7|11724.3|11720|228
1601501700000|2020-09-30 21:35:00|11724.4|11721.2|11724.9|11721.2|11725.5|11721.6|11724.4|11720.8|287
1601502000000|2020-09-30 21:40:00|11725|11721.1|11724.9|11718.9|11725.6|11721.3|11722.9|11717.4|354
1601502300000|2020-09-30 21:45:00|11724.8|11718.8|11724.7|11718.7|11725.3|11719.6|11724.2|11718.4|241
1601502600000|2020-09-30 21:50:00|11724.9|11718.8|11725.8|11721.1|11726|11721.2|11724.1|11718.4|381
1601502900000|2020-09-30 21:55:00|11725.6|11721.3|11726.8|11721.4|11730.9|11724.9|11725.1|11720.8|457
1601503200000|2020-09-30 22:00:00|11726.7|11721.3|11727.7|11726.8|11728.3|11727.4|11723.6|11720.9|641
1601503500000|2020-09-30 22:05:00|11727.8|11726.6|11729.1|11728.2|11730|11728.8|11726.2|11725.3|339
1601503800000|2020-09-30 22:10:00|11729.2|11728.3|11729|11728.1|11729.8|11728.6|11727.8|11726.8|240
1601504100000|2020-09-30 22:15:00|11729.2|11727.9|11729|11727.8|11729.3|11728.2|11727.4|11726.5|240
1601504400000|2020-09-30 22:20:00|11728.8|11727.9|11729.4|11728.5|11730.5|11729.7|11728.7|11727.8|149
1601504700000|2020-09-30 22:25:00|11729.5|11728.6|11730.8|11729.9|11731.4|11730.5|11729.4|11728.5|131
1601505000000|2020-09-30 22:30:00|11730.7|11729.8|11731.2|11730.3|11731.5|11730.7|11730.7|11729.8|108
1601505300000|2020-09-30 22:35:00|11731.1|11730.2|11731|11730.1|11731.4|11730.4|11730.9|11730|68
1601505600000|2020-09-30 22:40:00|11731.1|11730.2|11729.6|11728.7|11731.3|11730.2|11729.4|11728.5|115
1601505900000|2020-09-30 22:45:00|11729.5|11728.6|11730.7|11729.8|11731.5|11730.6|11729.1|11728.3|112
1601506200000|2020-09-30 22:50:00|11730.6|11729.7|11730.9|11730|11731.2|11730.3|11729.3|11728.4|120
1601506500000|2020-09-30 22:55:00|11730.8|11729.9|11730.9|11730|11731.8|11730.9|11730.8|11729.8|100
1601506800000|2020-09-30 23:00:00|11731|11730.1|11728.8|11727.9|11731.1|11730.2|11727.4|11726.5|245
1601507100000|2020-09-30 23:05:00|11728.6|11727.7|11728.8|11727.9|11729.2|11728.4|11727.3|11726.4|256
1601507400000|2020-09-30 23:10:00|11728.9|11728|11729.1|11728.2|11729.2|11728.5|11728|11727.3|197
1601507700000|2020-09-30 23:15:00|11729|11728.1|11729.5|11728.6|11730.1|11729.2|11728.6|11727.8|169
1601508000000|2020-09-30 23:20:00|11729.6|11728.7|11731|11730.1|11731.4|11730.5|11729.5|11728.6|144
1601508300000|2020-09-30 23:25:00|11731.1|11730.2|11729.9|11729|11732.3|11731.4|11729.6|11728.7|242
1601508600000|2020-09-30 23:30:00|11729.8|11728.9|11728.5|11727.6|11730.3|11729.4|11728.5|11727.6|153
1601508900000|2020-09-30 23:35:00|11728.6|11727.7|11726.6|11725.7|11729.4|11728.7|11725.8|11724.9|210
1601509200000|2020-09-30 23:40:00|11726.7|11725.8|11724.6|11724|11726.7|11725.8|11724.6|11723.9|184
1601509500000|2020-09-30 23:45:00|11724.8|11724.2|11724.2|11723.3|11725.2|11724.5|11723.3|11722.4|184
1601509800000|2020-09-30 23:50:00|11724.4|11723.5|11724.6|11724|11725.3|11724.4|11724.1|11723.2|160
1601510100000|2020-09-30 23:55:00|11724.7|11724.1|11723.8|11722.9|11724.9|11724.1|11723.5|11722.7|181
1601510400000|2020-10-01 00:00:00|11723.7|11723.1|11723.8|11722.9|11725.4|11724.8|11722.7|11721.9|420
1601510700000|2020-10-01 00:05:00|11723.9|11723|11727.3|11726.7|11727.9|11727.2|11723.8|11723|314
1601511000000|2020-10-01 00:10:00|11727.4|11726.8|11726.7|11726.1|11728.4|11727.7|11726.6|11725.9|212
1601511300000|2020-10-01 00:15:00|11726.8|11725.9|11725.9|11725|11727.6|11727|11724.2|11723.3|250
1601511600000|2020-10-01 00:20:00|11725.8|11724.9|11724.7|11724.1|11726.6|11726|11724.1|11723.4|267
1601511900000|2020-10-01 00:25:00|11724.8|11723.9|11724.4|11723.5|11726|11725.4|11724.4|11723.5|213
1601512200000|2020-10-01 00:30:00|11724.3|11723.4|11723.8|11722.9|11725.3|11724.6|11723.4|11722.6|265
1601512500000|2020-10-01 00:35:00|11723.7|11722.8|11724.2|11723.3|11725.2|11724.5|11722.9|11722|285
1601512800000|2020-10-01 00:40:00|11724.3|11723.6|11725.4|11724.5|11727.2|11726.4|11724.3|11723.4|267
1601513100000|2020-10-01 00:45:00|11725.2|11724.3|11723.1|11722.2|11725.3|11724.4|11721.9|11721.2|267
1601513400000|2020-10-01 00:50:00|11723.2|11722.3|11719.2|11718.3|11725.1|11724.5|11719.2|11718.3|414
1601513700000|2020-10-01 00:55:00|11719.6|11718.7|11718.8|11717.9|11721.9|11721.3|11717.6|11716.8|459
1601514000000|2020-10-01 01:00:00|11718.9|11718|11719.5|11718.9|11720.9|11720.2|11718.2|11717.4|451
1601514300000|2020-10-01 01:05:00|11719.4|11718.8|11720|11719.1|11720.1|11719.4|11718.1|11717.2|270
1601514600000|2020-10-01 01:10:00|11720.2|11719.3|11724.8|11723.9|11725|11724.1|11720|11719.1|399
1601514900000|2020-10-01 01:15:00|11724.9|11724|11723.6|11722.7|11725.9|11725.1|11722.2|11721.3|394
1601515200000|2020-10-01 01:20:00|11723.5|11722.6|11723.7|11723.1|11724.1|11723.4|11721.9|11721.1|277
1601515500000|2020-10-01 01:25:00|11723.8|11723.2|11727.3|11726.7|11728|11727.2|11723.4|11722.8|383
1601515800000|2020-10-01 01:30:00|11727.4|11726.8|11732.3|11731.7|11733|11732.4|11727.4|11726.8|532
1601516100000|2020-10-01 01:35:00|11732.5|11731.6|11738.3|11737.4|11740.3|11739.4|11731.9|11731|574
1601516400000|2020-10-01 01:40:00|11738.2|11737.3|11740.4|11739.5|11744.1|11743.2|11737.6|11736.7|660
1601516700000|2020-10-01 01:45:00|11740.3|11739.4|11737|11736.1|11740.7|11739.8|11736.2|11735.3|576
1601517000000|2020-10-01 01:50:00|11737.1|11736.2|11735|11734.1|11737.1|11736.2|11733.4|11732.5|364
1601517300000|2020-10-01 01:55:00|11735.1|11734.2|11734.6|11733.7|11738|11737.1|11734.2|11733.5|329
1601517600000|2020-10-01 02:00:00|11734.7|11733.8|11735.4|11734.5|11737|11736.1|11734.7|11733.8|351
1601517900000|2020-10-01 02:05:00|11735.5|11734.6|11735.3|11734.4|11737.4|11736.5|11735|11734.2|324
1601518200000|2020-10-01 02:10:00|11735.4|11734.5|11735.9|11735|11736|11735.1|11734.1|11733.2|173
1601518500000|2020-10-01 02:15:00|11735.6|11734.7|11734.4|11733.5|11735.6|11734.8|11733.5|11732.7|285
1601518800000|2020-10-01 02:20:00|11734.7|11734.1|11735.3|11734.4|11736|11735.3|11734.1|11733.3|163
1601519100000|2020-10-01 02:25:00|11735.4|11734.5|11737.5|11736.6|11738|11737.1|11735.4|11734.5|240
1601519400000|2020-10-01 02:30:00|11737.3|11736.4|11737.2|11736.3|11737.6|11736.8|11735.6|11734.7|257
1601519700000|2020-10-01 02:35:00|11737.6|11737|11737.9|11737|11739.3|11738.5|11736.7|11736|254
1601520000000|2020-10-01 02:40:00|11737.8|11736.9|11736.4|11735.5|11737.9|11737|11736.1|11735.3|242
1601520300000|2020-10-01 02:45:00|11736.3|11735.4|11736.8|11735.9|11737|11736.1|11735.8|11735.1|141
1601520600000|2020-10-01 02:50:00|11736.9|11736|11740.5|11739.6|11741.1|11740.2|11736.3|11735.4|199
1601520900000|2020-10-01 02:55:00|11740.4|11739.5|11741.3|11740.4|11742.9|11742|11738.9|11738|265
1601521200000|2020-10-01 03:00:00|11741.4|11740.5|11743.4|11742.5|11743.9|11743|11740.9|11740|258
1601521500000|2020-10-01 03:05:00|11743.5|11742.6|11745.5|11744.6|11746.2|11745.3|11742.6|11741.7|273
1601521800000|2020-10-01 03:10:00|11745.2|11744.3|11746.6|11746|11746.8|11746.1|11744|11743.2|246
1601522100000|2020-10-01 03:15:00|11746.5|11745.7|11745.8|11744.9|11748|11747.1|11745.8|11744.9|196
1601522400000|2020-10-01 03:20:00|11745.9|11745|11744|11743.1|11745.9|11745|11743.9|11743|223
1601522700000|2020-10-01 03:25:00|11743.9|11743|11742.9|11742|11744|11743.2|11742.4|11741.5|201
1601523000000|2020-10-01 03:30:00|11742.7|11741.8|11743.9|11743|11744|11743.1|11742.7|11741.8|120
1601523300000|2020-10-01 03:35:00|11743.8|11742.9|11743.9|11743|11744.5|11743.8|11743.3|11742.6|167
1601523600000|2020-10-01 03:40:00|11743.5|11742.9|11744.3|11743.7|11744.7|11744|11743.4|11742.6|168
1601523900000|2020-10-01 03:45:00|11744.4|11743.5|11741.5|11740.6|11744.5|11743.7|11740.7|11739.8|224
1601524200000|2020-10-01 03:50:00|11741.4|11740.5|11743|11742.1|11743.3|11742.5|11739.2|11738.3|300
1601524500000|2020-10-01 03:55:00|11742.9|11742|11744.1|11743.2|11744.6|11743.8|11741.7|11741|220
1601524800000|2020-10-01 04:00:00|11744.2|11743.3|11742.8|11741.9|11744.2|11743.3|11742|11741.3|203
1601525100000|2020-10-01 04:05:00|11742.9|11742|11741.3|11740.7|11743.1|11742.2|11741.3|11740.5|185
1601525400000|2020-10-01 04:10:00|11741.2|11740.6|11742.8|11741.9|11743.5|11742.6|11741.2|11740.6|213
1601525700000|2020-10-01 04:15:00|11742.9|11742|11742.5|11741.9|11744.7|11744|11742.5|11741.7|192
1601526000000|2020-10-01 04:20:00|11742.6|11741.7|11740.9|11740|11742.8|11742|11740.7|11739.9|225
1601526300000|2020-10-01 04:25:00|11740.8|11739.9|11742.1|11741.2|11742.5|11741.6|11740.6|11739.9|161
1601526600000|2020-10-01 04:30:00|11741.9|11741|11743.5|11742.6|11745|11744.1|11741.9|11741|202
1601526900000|2020-10-01 04:35:00|11743.6|11742.7|11744.8|11743.9|11745|11744.2|11743.1|11742.2|220
1601527200000|2020-10-01 04:40:00|11744.7|11743.8|11745.4|11744.5|11745.8|11745|11744|11743.1|200
1601527500000|2020-10-01 04:45:00|11745.3|11744.4|11747.9|11747|11748|11747.1|11745.3|11744.4|241
1601527800000|2020-10-01 04:50:00|11747.7|11746.8|11746.8|11745.9|11749|11748.2|11746.7|11745.9|237
1601528100000|2020-10-01 04:55:00|11746.9|11746|11747.7|11746.8|11748.9|11748.1|11746.5|11745.8|342
1601528400000|2020-10-01 05:00:00|11747.6|11746.7|11746.6|11745.7|11748|11747.3|11745.2|11744.6|227
1601528700000|2020-10-01 05:05:00|11746.4|11745.8|11745.3|11744.7|11746.4|11745.8|11744|11743.1|206
1601529000000|2020-10-01 05:10:00|11745.6|11745|11744.5|11743.9|11746.3|11745.4|11742.9|11742.1|293
1601529300000|2020-10-01 05:15:00|11744.6|11744|11744|11743.1|11744.9|11744|11743.2|11742.3|256
1601529600000|2020-10-01 05:20:00|11743.9|11743|11743.5|11742.6|11744.6|11743.8|11743.2|11742.3|188
1601529900000|2020-10-01 05:25:00|11743.6|11742.7|11744.5|11743.6|11745|11744.1|11742.8|11741.9|178
1601530200000|2020-10-01 05:30:00|11744.4|11743.5|11743.7|11743.1|11745.6|11744.8|11743.7|11742.9|204
1601530500000|2020-10-01 05:35:00|11743.8|11743.2|11745.6|11744.7|11746.6|11745.8|11743.4|11742.6|248
1601530800000|2020-10-01 05:40:00|11745.7|11744.8|11748.3|11747.4|11748.4|11747.5|11745.2|11744.4|296
1601531100000|2020-10-01 05:45:00|11748.2|11747.3|11749.4|11748.8|11751.5|11750.8|11747.4|11746.7|435
1601531400000|2020-10-01 05:50:00|11749.6|11748.7|11746.3|11745.4|11750.2|11749.5|11745.7|11745|346
1601531700000|2020-10-01 05:55:00|11746.4|11745.5|11748.1|11747.2|11751.1|11750.2|11746.4|11745.5|413
1601532000000|2020-10-01 06:00:00|11748|11747.1|11749.4|11748.5|11751.5|11750.6|11748|11747.1|645
1601532300000|2020-10-01 06:05:00|11749.5|11748.6|11751.6|11750.7|11753.8|11753.2|11749.4|11748.6|547
1601532600000|2020-10-01 06:10:00|11751.5|11750.9|11748.3|11747.7|11752.4|11751.8|11746.1|11745.3|506
1601532900000|2020-10-01 06:15:00|11748.5|11747.6|11749.9|11749|11753.6|11752.8|11748.4|11747.5|627
1601533200000|2020-10-01 06:20:00|11749.7|11749.1|11749.1|11748.2|11753.5|11752.7|11749|11748.1|522
1601533500000|2020-10-01 06:25:00|11748.9|11748.3|11750.6|11750|11750.9|11750|11748.2|11747.5|361
1601533800000|2020-10-01 06:30:00|11750.5|11749.9|11751.6|11750.7|11752.6|11751.8|11749.3|11748.7|464
1601534100000|2020-10-01 06:35:00|11751.5|11750.6|11748.7|11747.8|11752.3|11751.6|11746.1|11745.5|568
1601534400000|2020-10-01 06:40:00|11748.8|11747.9|11746.4|11745.5|11749.3|11748.7|11746.1|11745.4|387
1601534700000|2020-10-01 06:45:00|11746.6|11746|11746.8|11746.2|11747.2|11746.6|11744.6|11744|393
1601535000000|2020-10-01 06:50:00|11746.6|11746|11744.9|11744.3|11747.5|11746.8|11744.4|11743.8|421
1601535300000|2020-10-01 06:55:00|11744.8|11744.2|11753.7|11752.8|11758.2|11757.5|11744.8|11744.2|861
1601535600000|2020-10-01 07:00:00|11753.9|11753|11745.7|11744.8|11757.7|11757.1|11745.7|11744.8|1185
1601535900000|2020-10-01 07:05:00|11745.5|11744.9|11740.4|11739.5|11745.9|11745.1|11739.9|11739.1|1039
1601536200000|2020-10-01 07:10:00|11740.5|11739.6|11743|11742.1|11744.8|11744.1|11740.5|11739.6|936
1601536500000|2020-10-01 07:15:00|11743.1|11742.2|11745.9|11745|11746.5|11745.8|11742.2|11741.4|842
1601536800000|2020-10-01 07:20:00|11746.2|11745.3|11746.4|11745.5|11749.6|11748.7|11746.1|11745.3|615
1601537100000|2020-10-01 07:25:00|11746.5|11745.6|11741.5|11740.9|11747.1|11746.2|11740.8|11739.9|592
1601537400000|2020-10-01 07:30:00|11741.8|11741|11734.3|11733.4|11742.5|11741.6|11731.7|11730.8|952
1601537700000|2020-10-01 07:35:00|11734.4|11733.5|11734.4|11733.8|11738.1|11737.2|11731.5|11730.8|903
1601538000000|2020-10-01 07:40:00|11734.7|11734.1|11725.6|11724.7|11735.5|11734.6|11723.8|11722.9|1347
1601538300000|2020-10-01 07:45:00|11725.2|11724.6|11732.7|11731.8|11734.7|11733.9|11723.6|11722.7|1053
1601538600000|2020-10-01 07:50:00|11732.5|11731.9|11732.2|11731.3|11734.7|11733.9|11729.9|11729.1|817
1601538900000|2020-10-01 07:55:00|11732.1|11731.2|11737.1|11736.2|11738.2|11737.4|11731.7|11730.6|754
1601539200000|2020-10-01 08:00:00|11737|11736.1|11733|11732.1|11738.2|11737.4|11732.3|11731.4|750
1601539500000|2020-10-01 08:05:00|11733.1|11732.2|11735.7|11734.8|11738.6|11737.8|11732.4|11731.8|800
1601539800000|2020-10-01 08:10:00|11735.6|11734.7|11740|11739.1|11743.3|11742.5|11734.2|11733.3|880
1601540100000|2020-10-01 08:15:00|11739.9|11739|11738.3|11737.7|11740.3|11739.4|11734.5|11733.6|888
1601540400000|2020-10-01 08:20:00|11738.4|11737.8|11734.2|11733.3|11739.8|11739.1|11734|11733.3|831
1601540700000|2020-10-01 08:25:00|11734.3|11733.4|11733.9|11733.3|11739.1|11738.4|11733.8|11733.1|729
1601541000000|2020-10-01 08:30:00|11734|11733.1|11726|11725.1|11734.3|11733.7|11722.7|11721.8|1074
1601541300000|2020-10-01 08:35:00|11726.1|11725.2|11727|11726.4|11729.2|11728.3|11723.3|11722.6|1129
1601541600000|2020-10-01 08:40:00|11727.1|11726.5|11730.9|11730|11731.7|11731.1|11724.2|11723.4|979
1601541900000|2020-10-01 08:45:00|11730.8|11730.2|11729.4|11728.8|11732.5|11731.9|11728.4|11727.5|744
1601542200000|2020-10-01 08:50:00|11729.5|11728.9|11726.9|11726.3|11732.7|11732.1|11726.2|11725.6|822
1601542500000|2020-10-01 08:55:00|11726.8|11726.2|11725.1|11723.9|11728.5|11727.9|11724.2|11723.6|725
1601542800000|2020-10-01 09:00:00|11725|11724.1|11729.7|11728.8|11730.5|11729.9|11724|11723.2|798
1601543100000|2020-10-01 09:05:00|11729.4|11728.5|11728.5|11727.9|11731|11730.4|11724.3|11723.4|911
1601543400000|2020-10-01 09:10:00|11728.8|11728.2|11731.1|11730.5|11731.1|11730.5|11726.3|11725.7|803
1601543700000|2020-10-01 09:15:00|11731|11730.4|11732.5|11731.9|11735.1|11734.4|11730.5|11729.9|816
1601544000000|2020-10-01 09:20:00|11732.9|11732|11727.8|11727.2|11734|11733.4|11727.8|11727.2|625
1601544300000|2020-10-01 09:25:00|11727.7|11727.1|11730.5|11729.6|11731.4|11730.7|11726.4|11725.7|521
1601544600000|2020-10-01 09:30:00|11730.6|11729.7|11734.7|11734.1|11734.8|11734.2|11729|11728.3|648
1601544900000|2020-10-01 09:35:00|11734.8|11734.2|11739.7|11739.1|11742.9|11742.3|11733.8|11733.1|714
1601545200000|2020-10-01 09:40:00|11739.9|11739.3|11739.4|11738.8|11742.1|11741.4|11738.1|11737.5|667
1601545500000|2020-10-01 09:45:00|11739.3|11738.7|11738.3|11737.7|11741.8|11741.2|11736|11735.4|593
1601545800000|2020-10-01 09:50:00|11738.2|11737.6|11740.3|11739.7|11741.8|11741.2|11737.3|11736.6|715
1601546100000|2020-10-01 09:55:00|11740.4|11739.8|11748.2|11747.6|11749.6|11749|11740.4|11739.7|746
1601546400000|2020-10-01 10:00:00|11748.3|11747.7|11749.1|11748.5|11751.3|11750.6|11745.7|11745.1|733
1601546700000|2020-10-01 10:05:00|11749.2|11748.6|11748.4|11747.8|11750.9|11750.3|11747.2|11746.6|501
1601547000000|2020-10-01 10:10:00|11748.3|11747.7|11746.4|11745.5|11748.8|11748.2|11745.7|11745|455
1601547300000|2020-10-01 10:15:00|11746.5|11745.6|11746.8|11746.2|11748.7|11748.1|11744.7|11744|538
1601547600000|2020-10-01 10:20:00|11747|11746.4|11745.2|11744.6|11750.1|11749.5|11744.6|11744|475
1601547900000|2020-10-01 10:25:00|11745.3|11744.7|11745.1|11744.5|11747.9|11747.3|11744.8|11744.1|473
1601548200000|2020-10-01 10:30:00|11745.2|11744.6|11741.7|11741.1|11745.2|11744.6|11740.7|11740.1|477
1601548500000|2020-10-01 10:35:00|11741.8|11741.2|11740.7|11740.1|11742|11741.4|11740|11739.3|378
1601548800000|2020-10-01 10:40:00|11740.6|11740|11743.9|11743.3|11743.9|11743.3|11739.7|11738.9|565
1601549100000|2020-10-01 10:45:00|11744|11743|11738.4|11737.8|11744|11743.2|11737.5|11736.9|567
1601549400000|2020-10-01 10:50:00|11738.3|11737.7|11743.1|11742.5|11743.1|11742.5|11737.9|11737.3|779
1601549700000|2020-10-01 10:55:00|11742.9|11742.3|11743.6|11743|11747|11746.4|11742.4|11741.8|799
1601550000000|2020-10-01 11:00:00|11743.5|11742.9|11742.8|11742.2|11744.8|11744|11741.8|11741.2|629
1601550300000|2020-10-01 11:05:00|11742.7|11742.1|11747.9|11747.3|11749.4|11748.8|11741.6|11741|920
1601550600000|2020-10-01 11:10:00|11747.8|11747.2|11754.4|11753.8|11758.3|11757.4|11745.9|11745.3|1357
1601550900000|2020-10-01 11:15:00|11754.2|11753.6|11754.2|11753.6|11765.6|11764.7|11751.9|11751.2|1272
1601551200000|2020-10-01 11:20:00|11754|11753.4|11750.9|11750.3|11755.2|11754.6|11747.8|11747.1|932
1601551500000|2020-10-01 11:25:00|11750.8|11750.2|11755|11754.4|11757.1|11756.5|11750.8|11750.1|864
1601551800000|2020-10-01 11:30:00|11755.1|11754.5|11761.8|11761.2|11765|11764.4|11754.7|11753.9|1065
1601552100000|2020-10-01 11:35:00|11761.9|11761.3|11763|11762.4|11770.1|11769.5|11761|11760.3|1097
1601552400000|2020-10-01 11:40:00|11762.9|11762.3|11760.9|11760|11763.1|11762.5|11758.4|11757.8|831
1601552700000|2020-10-01 11:45:00|11761|11760.1|11760.5|11759.9|11765.1|11764.4|11760.2|11759.6|792
1601553000000|2020-10-01 11:50:00|11760.6|11760|11761.8|11761.2|11765.3|11764.7|11760.4|11759.8|761
1601553300000|2020-10-01 11:55:00|11761.7|11761.1|11763.3|11762.7|11766.2|11765.5|11761.7|11761.1|788
1601553600000|2020-10-01 12:00:00|11763.2|11762.6|11764.4|11763.8|11767.2|11766.6|11761.9|11761.3|668
1601553900000|2020-10-01 12:05:00|11764.5|11763.5|11753.5|11752.9|11765.2|11764.5|11752.6|11752|756
1601554200000|2020-10-01 12:10:00|11753.4|11752.8|11752|11751.4|11756.7|11756|11751.5|11750.8|632
1601554500000|2020-10-01 12:15:00|11752.1|11751.5|11754.5|11753.9|11756.1|11755.4|11751.5|11750.9|577
1601554800000|2020-10-01 12:20:00|11754.3|11753.7|11762.6|11762|11763.4|11762.8|11753.6|11753|646
1601555100000|2020-10-01 12:25:00|11762.7|11762.1|11765|11763.7|11765.3|11764|11760.5|11759.9|568
1601555400000|2020-10-01 12:30:00|11764.8|11763.9|11765.6|11765|11767.8|11767.2|11759.5|11758.9|883
1601555700000|2020-10-01 12:35:00|11765.7|11765.1|11760.3|11759.7|11767.7|11767|11760.1|11759.5|715
1601556000000|2020-10-01 12:40:00|11760.2|11759.6|11762.2|11761.6|11764.7|11764.1|11759.7|11759.1|626
1601556300000|2020-10-01 12:45:00|11762.1|11761.5|11763.6|11763|11763.6|11763|11759.9|11759.3|611
1601556600000|2020-10-01 12:50:00|11763.7|11763.1|11755.5|11754.9|11764.6|11764|11754.8|11754.2|631
1601556900000|2020-10-01 12:55:00|11755.7|11755.1|11755|11754.4|11757.7|11757|11753.6|11753|710
1601557200000|2020-10-01 13:00:00|11755.1|11754.5|11755.5|11754.9|11759.6|11759|11753|11752.4|842
1601557500000|2020-10-01 13:05:00|11755.6|11755|11749.5|11748.9|11757.5|11756.9|11746|11745.4|1457
1601557800000|2020-10-01 13:10:00|11749.4|11748.8|11749.1|11748.5|11750|11749.4|11746|11745.4|957
1601558100000|2020-10-01 13:15:00|11749|11748.4|11743.6|11743|11749.4|11748.7|11742.4|11741.8|922
1601558400000|2020-10-01 13:20:00|11743.4|11742.8|11738.6|11737.7|11744.6|11744|11735.3|11734.7|883
1601558700000|2020-10-01 13:25:00|11738.7|11737.8|11738.3|11737.7|11739.8|11739.1|11736.6|11736|746
1601559000000|2020-10-01 13:30:00|11738.5|11737.9|11742.6|11742|11743.3|11742.7|11738.1|11737.5|832
1601559300000|2020-10-01 13:35:00|11742.7|11742.1|11748.6|11748|11750.3|11749.7|11742.6|11741.9|775
1601559600000|2020-10-01 13:40:00|11748.5|11747.9|11745.1|11744.2|11748.7|11748.1|11742.8|11742.2|754
1601559900000|2020-10-01 13:45:00|11745.5|11744.6|11740.4|11739.8|11747|11746.1|11734.5|11733.9|1058
1601560200000|2020-10-01 13:50:00|11740.3|11739.7|11733.3|11732.7|11742.3|11741.7|11731.7|11731.1|1051
1601560500000|2020-10-01 13:55:00|11733.4|11732.5|11739.9|11737.3|11740.8|11739.6|11731.7|11730.9|917
1601560800000|2020-10-01 14:00:00|11740.2|11737.2|11737|11736.1|11746.3|11745.2|11735.3|11734.4|1261
1601561100000|2020-10-01 14:05:00|11736.7|11735.8|11735.9|11735.3|11737.3|11736.7|11730.5|11729.6|1196
1601561400000|2020-10-01 14:10:00|11736|11735.4|11742.5|11741.9|11743.6|11742.9|11732.3|11731.7|998
1601561700000|2020-10-01 14:15:00|11742.4|11741.8|11742.8|11742.2|11745.8|11745.2|11736.2|11735.6|978
1601562000000|2020-10-01 14:20:00|11743|11742.1|11736|11735.4|11743.2|11742.6|11733.4|11732.7|954
1601562300000|2020-10-01 14:25:00|11735.6|11735|11723.9|11723.3|11735.6|11735|11721.4|11720.8|1120
1601562600000|2020-10-01 14:30:00|11724|11723.4|11740.8|11739.9|11741.5|11740.7|11723.7|11723.1|1083
1601562900000|2020-10-01 14:35:00|11740.6|11740|11737.4|11736.8|11741.5|11740.9|11735.8|11735.2|827
1601563200000|2020-10-01 14:40:00|11737.5|11736.9|11738.1|11737.5|11740.9|11740.3|11735.1|11734.5|872
1601563500000|2020-10-01 14:45:00|11738.2|11737.6|11741.3|11740.7|11742.2|11741.6|11736.5|11735.9|786
1601563800000|2020-10-01 14:50:00|11741.4|11740.8|11743.1|11742.5|11746.4|11745.8|11738.3|11737.7|892
1601564100000|2020-10-01 14:55:00|11743.2|11742.6|11736.6|11736|11743.2|11742.6|11733|11732.4|962
1601564400000|2020-10-01 15:00:00|11736.7|11736.1|11741.5|11740.9|11742.8|11742.2|11734.2|11733.6|1142
1601564700000|2020-10-01 15:05:00|11741.4|11740.8|11740.7|11740.1|11745.4|11744.8|11739.8|11739.2|885
1601565000000|2020-10-01 15:10:00|11740.8|11740.2|11743.2|11742.6|11744|11743.2|11737.9|11737.3|774
1601565300000|2020-10-01 15:15:00|11743.3|11742.7|11741.3|11740.7|11745.8|11745.2|11740.7|11740.1|853
1601565600000|2020-10-01 15:20:00|11741.4|11740.8|11743.9|11743.3|11745|11744.4|11736.5|11735.9|837
1601565900000|2020-10-01 15:25:00|11743.8|11743.2|11747.8|11747.2|11748.8|11748.2|11741.5|11740.9|785
1601566200000|2020-10-01 15:30:00|11747.9|11747.3|11753.5|11752.9|11754.5|11753.9|11744.3|11743.7|898
1601566500000|2020-10-01 15:35:00|11753.4|11752.8|11751.6|11751|11754.6|11753.8|11750.8|11750.1|591
1601566800000|2020-10-01 15:40:00|11751.5|11750.9|11753.7|11753.1|11753.7|11753.1|11749.6|11749|595
1601567100000|2020-10-01 15:45:00|11753.8|11753.2|11753.3|11752.7|11755.3|11754.7|11752|11751.4|527
1601567400000|2020-10-01 15:50:00|11753.2|11752.6|11756|11755.4|11756.3|11755.7|11750.9|11750.3|593
1601567700000|2020-10-01 15:55:00|11755.9|11755.3|11751.8|11751.2|11756|11755.4|11749.7|11749.1|551
1601568000000|2020-10-01 16:00:00|11751.7|11751.1|11740.7|11740.1|11753.2|11752.6|11739.2|11738.6|678
1601568300000|2020-10-01 16:05:00|11740.8|11740.2|11741.6|11741|11746.2|11745.6|11740.1|11739.5|688
1601568600000|2020-10-01 16:10:00|11741.5|11740.9|11741.8|11741.2|11743.7|11743.1|11740|11739.4|622
1601568900000|2020-10-01 16:15:00|11741.7|11741.1|11741.8|11741.2|11743.4|11742.8|11738.6|11738|715
1601569200000|2020-10-01 16:20:00|11741.9|11741.3|11746.4|11745.8|11748|11747.4|11741.7|11741.1|578
1601569500000|2020-10-01 16:25:00|11746.3|11745.7|11749|11748.4|11749.4|11748.8|11746.3|11745.7|550
1601569800000|2020-10-01 16:30:00|11749.2|11748.6|11744.8|11744.2|11750.3|11749.7|11744.4|11743.8|526
1601570100000|2020-10-01 16:35:00|11744.7|11744.1|11747.2|11746.6|11747.3|11746.7|11743.6|11743|418
1601570400000|2020-10-01 16:40:00|11747.1|11746.5|11745.1|11744.5|11747.3|11746.7|11744.9|11744.1|435
1601570700000|2020-10-01 16:45:00|11745|11744.4|11745.1|11744.5|11745.2|11744.6|11743.8|11743.2|365
1601571000000|2020-10-01 16:50:00|11745|11744.4|11744|11743.4|11746.2|11745.6|11743.9|11743.3|279
1601571300000|2020-10-01 16:55:00|11743.9|11743.3|11745.1|11744.5|11745.2|11744.6|11741.8|11741.1|425
1601571600000|2020-10-01 17:00:00|11745|11744.4|11744.5|11743.9|11745.1|11744.5|11741.9|11741.3|382
1601571900000|2020-10-01 17:05:00|11744.6|11744|11745|11744.4|11745.4|11744.7|11743.2|11742.6|341
1601572200000|2020-10-01 17:10:00|11745.1|11744.5|11743.4|11742.8|11746.3|11745.7|11743.4|11742.7|305
1601572500000|2020-10-01 17:15:00|11743.5|11742.9|11744.8|11744.2|11745.1|11744.5|11742.1|11741.5|404
1601572800000|2020-10-01 17:20:00|11744.9|11744.3|11744.8|11744.2|11746|11745.4|11743.9|11743.3|345
1601573100000|2020-10-01 17:25:00|11744.7|11744.1|11744.5|11743.9|11745.2|11744.6|11743|11742.4|305
1601573400000|2020-10-01 17:30:00|11744.6|11744|11745.3|11744.7|11746.2|11745.6|11744.1|11743.5|286
1601573700000|2020-10-01 17:35:00|11745.2|11744.6|11744.7|11744.1|11746.2|11745.6|11744.6|11743.9|271
1601574000000|2020-10-01 17:40:00|11744.8|11744.2|11742.8|11742.2|11744.8|11744.2|11741.7|11741.1|338
1601574300000|2020-10-01 17:45:00|11742.9|11742.3|11743.3|11742.7|11744|11743.4|11742.2|11741.6|279
1601574600000|2020-10-01 17:50:00|11743.4|11742.8|11742.8|11742.2|11743.7|11743.1|11741.6|11741|299
1601574900000|2020-10-01 17:55:00|11742.7|11742.1|11741.3|11740.7|11743.6|11743|11739|11738.4|431
1601575200000|2020-10-01 18:00:00|11741.4|11740.8|11738.7|11738.1|11744|11743.4|11736.7|11736|890
1601575500000|2020-10-01 18:05:00|11739|11738.4|11736.5|11735.9|11739|11738.4|11736.1|11735.5|718
1601575800000|2020-10-01 18:10:00|11736.6|11736|11738.1|11737.5|11739|11738.4|11735.2|11734.6|602
1601576100000|2020-10-01 18:15:00|11738|11737.4|11739.2|11738.6|11739.4|11738.8|11736.7|11736.1|528
1601576400000|2020-10-01 18:20:00|11739.3|11738.7|11740.2|11739.6|11741.5|11740.9|11738.8|11738.2|428
1601576700000|2020-10-01 18:25:00|11740.1|11739.5|11742.2|11741.6|11743.5|11742.9|11738.4|11737.8|487
1601577000000|2020-10-01 18:30:00|11742.3|11741.7|11741.6|11741|11743.2|11742.6|11740.4|11739.8|345
1601577300000|2020-10-01 18:35:00|11741.5|11740.9|11742.7|11742.1|11744.2|11743.6|11740.7|11740.1|407
1601577600000|2020-10-01 18:40:00|11742.6|11742|11744.5|11743.9|11744.5|11743.9|11740.7|11740.1|386
1601577900000|2020-10-01 18:45:00|11744.4|11743.8|11746.2|11745.6|11747|11746.4|11743.8|11743.2|327
1601578200000|2020-10-01 18:50:00|11746.3|11745.7|11743.9|11743.3|11747.4|11746.8|11743.9|11743.3|390
1601578500000|2020-10-01 18:55:00|11744.1|11743.5|11746.5|11745.9|11747.1|11746.5|11743.1|11742.5|466
1601578800000|2020-10-01 19:00:00|11746.3|11745.7|11747|11746.4|11748.4|11747.8|11744.1|11743.5|546
1601579100000|2020-10-01 19:05:00|11747.1|11746.5|11745.1|11744.5|11749|11748.4|11744.5|11743.9|512
1601579400000|2020-10-01 19:10:00|11745.2|11744.6|11745|11744.4|11746.2|11745.6|11743|11742.4|450
1601579700000|2020-10-01 19:15:00|11745.1|11744.5|11745.1|11744.5|11745.6|11745|11743.5|11742.8|388
1601580000000|2020-10-01 19:20:00|11744.6|11744|11745.6|11745|11746.7|11746.1|11743.6|11742.9|296
1601580300000|2020-10-01 19:25:00|11745.7|11745.1|11745|11744.4|11745.8|11745.2|11744|11743.3|320
1601580600000|2020-10-01 19:30:00|11745.1|11744.5|11744.6|11744|11745.6|11745|11743.9|11743.3|364
1601580900000|2020-10-01 19:35:00|11744.4|11743.8|11744.6|11744|11744.9|11744.3|11742|11741.4|328
1601581200000|2020-10-01 19:40:00|11744.7|11744.1|11743.2|11742.6|11744.8|11744.2|11742|11741.4|420
1601581500000|2020-10-01 19:45:00|11743.1|11742.5|11744.2|11743.6|11744.2|11743.6|11742.2|11741.6|307
1601581800000|2020-10-01 19:50:00|11744.1|11743.5|11745.1|11744.5|11745.9|11745.3|11744|11743.4|310
1601582100000|2020-10-01 19:55:00|11744.8|11744.2|11749.9|11749.3|11750.3|11749.7|11744.6|11744|416
1601582400000|2020-10-01 20:00:00|11749.8|11749.2|11748.7|11748.1|11751|11750.4|11747.9|11747.3|355
1601582700000|2020-10-01 20:05:00|11748.8|11748.2|11750.4|11749.8|11750.8|11750.2|11748.3|11747.6|326
1601583000000|2020-10-01 20:10:00|11750.5|11749.9|11748.4|11747.5|11750.5|11749.9|11747.8|11746.9|269
1601583300000|2020-10-01 20:15:00|11748.3|11747.4|11747.5|11746.6|11749.1|11748.3|11747.1|11746.3|144
1601583600000|2020-10-01 20:20:00|11747.3|11746.7|11746.2|11745.6|11747.7|11747.1|11746.2|11745.6|134
1601583900000|2020-10-01 20:25:00|11746.1|11745.5|11745.4|11744.8|11746.5|11745.8|11745.1|11744.4|171
1601584200000|2020-10-01 20:30:00|11745.6|11744.7|11745.9|11745.3|11746.3|11745.7|11744.5|11743.7|180
1601584500000|2020-10-01 20:35:00|11746|11745.4|11746.3|11745.4|11746.3|11745.6|11745.3|11744.7|132
1601584800000|2020-10-01 20:40:00|11746.1|11745.5|11746.8|11745.9|11747|11746.2|11745.4|11744.6|142
1601585100000|2020-10-01 20:45:00|11746.7|11745.8|11744.2|11743.6|11749|11748.1|11744|11743.3|272
1601585400000|2020-10-01 20:50:00|11744.3|11743.4|11746.1|11745.2|11746.8|11745.9|11744.2|11743.3|215
1601585700000|2020-10-01 20:55:00|11746|11745.1|11750.3|11744.3|11750.3|11745.9|11744.8|11743.2|320
1601586000000|2020-10-01 21:00:00|11751.4|11745.4|11749|11743|11751.4|11745.4|11747.2|11742.6|45
1601586300000|2020-10-01 21:05:00|11747.1|11741.1|11748.9|11742.9|11750.8|11744.8|11747.1|11741.1|114
1601586600000|2020-10-01 21:10:00|11749.1|11743.1|11750.1|11744.1|11753.7|11747.7|11748.3|11742.3|191
1601586900000|2020-10-01 21:15:00|11750|11744|11750.4|11744.4|11752.9|11746.9|11749|11743|137
1601587200000|2020-10-01 21:20:00|11750.3|11744.3|11749.8|11743.8|11752.9|11746.9|11749|11743|115
1601587500000|2020-10-01 21:25:00|11751.3|11745.3|11750.2|11744.2|11752.5|11746.5|11749|11743|139
1601587800000|2020-10-01 21:30:00|11749.7|11743.7|11749|11743|11752.3|11746.3|11747.6|11741.6|180
1601588100000|2020-10-01 21:35:00|11749.1|11743.1|11749.4|11743.4|11751.2|11745.2|11746.5|11740.5|292
1601588400000|2020-10-01 21:40:00|11749.5|11743.5|11749.6|11743.6|11749.8|11743.8|11747.4|11741.4|311
1601588700000|2020-10-01 21:45:00|11749.2|11743.2|11748.9|11742.9|11749.8|11743.8|11747.6|11741.6|242
1601589000000|2020-10-01 21:50:00|11748.2|11742.2|11749.2|11743.2|11750.3|11744.3|11747.4|11741.4|217
1601589300000|2020-10-01 21:55:00|11748.9|11742.9|11749.4|11743.4|11750.9|11744.9|11747.7|11741.7|196
1601589600000|2020-10-01 22:00:00|11749.5|11743.5|11747.5|11745.8|11751.4|11747|11747.1|11743|652
1601589900000|2020-10-01 22:05:00|11747.6|11745.9|11746.4|11745.5|11747.8|11746.8|11746.3|11745.2|335
1601590200000|2020-10-01 22:10:00|11746.5|11745.6|11746.7|11745.8|11747.6|11746.5|11746.1|11745.3|204
1601590500000|2020-10-01 22:15:00|11746.8|11745.9|11747.2|11746.6|11748.1|11747.2|11746.4|11745.5|236
1601590800000|2020-10-01 22:20:00|11747.5|11746.5|11747.9|11747|11748.1|11747.2|11746.5|11745.6|201
1601591100000|2020-10-01 22:25:00|11748|11747.1|11745.8|11744.9|11748.2|11747.3|11745.2|11744.3|296
1601591400000|2020-10-01 22:30:00|11745.7|11744.8|11744.6|11743.7|11745.7|11744.8|11743.9|11743|215
1601591700000|2020-10-01 22:35:00|11744.4|11743.8|11746.2|11745.3|11746.6|11745.7|11744.3|11743.4|174
1601592000000|2020-10-01 22:40:00|11746.3|11745.4|11744.9|11744|11747|11746.1|11744.9|11743.8|108
1601592300000|2020-10-01 22:45:00|11745|11743.8|11745.1|11744.2|11745.5|11744.6|11744.1|11743.2|148
1601592600000|2020-10-01 22:50:00|11745.4|11744.5|11745.2|11744.6|11745.4|11744.7|11744.5|11743.7|229
1601592900000|2020-10-01 22:55:00|11745.3|11744.4|11745|11744.4|11745.5|11744.8|11744.7|11744|178
1601593200000|2020-10-01 23:00:00|11745.3|11744.3|11744|11743.1|11745.3|11744.6|11743.8|11742.9|123
1601593500000|2020-10-01 23:05:00|11744.2|11743.3|11745.2|11744.3|11745.2|11744.6|11744|11743.2|139
1601593800000|2020-10-01 23:10:00|11745.1|11744.2|11745.1|11744.2|11745.3|11744.7|11744|11743.1|182
1601594100000|2020-10-01 23:15:00|11745|11744.1|11745|11744.4|11745.3|11744.6|11744.6|11743.7|89
1601594400000|2020-10-01 23:20:00|11744.9|11744.3|11744.7|11743.8|11745.2|11744.4|11744.2|11743.4|99
1601594700000|2020-10-01 23:25:00|11744.6|11743.7|11744.3|11743.4|11744.8|11743.9|11744.1|11743.2|88
1601595000000|2020-10-01 23:30:00|11744.6|11743.7|11744.2|11743.3|11745.2|11744.4|11743.9|11743.2|119
1601595300000|2020-10-01 23:35:00|11744.1|11743.2|11743.9|11743|11744.4|11743.8|11743.4|11742.7|139
1601595600000|2020-10-01 23:40:00|11743.8|11742.9|11744.5|11743.6|11745.2|11744.4|11743.8|11742.9|131
1601595900000|2020-10-01 23:45:00|11744.3|11743.4|11744.2|11743.3|11745|11744.1|11744.1|11743.2|124
1601596200000|2020-10-01 23:50:00|11744.4|11743.5|11744.6|11743.7|11744.9|11744.1|11744.1|11743.2|117
1601596500000|2020-10-01 23:55:00|11744.9|11744|11744.4|11743.8|11745.1|11744.5|11743.9|11743.1|210
1601510400000|2020-10-01 00:00:00|11723.7|11723.1|11723.8|11722.9|11725.4|11724.8|11722.7|11721.9|420
1601510700000|2020-10-01 00:05:00|11723.9|11723|11727.3|11726.7|11727.9|11727.2|11723.8|11723|314
1601511000000|2020-10-01 00:10:00|11727.4|11726.8|11726.7|11726.1|11728.4|11727.7|11726.6|11725.9|212
1601511300000|2020-10-01 00:15:00|11726.8|11725.9|11725.9|11725|11727.6|11727|11724.2|11723.3|250
1601511600000|2020-10-01 00:20:00|11725.8|11724.9|11724.7|11724.1|11726.6|11726|11724.1|11723.4|267
1601511900000|2020-10-01 00:25:00|11724.8|11723.9|11724.4|11723.5|11726|11725.4|11724.4|11723.5|213
1601512200000|2020-10-01 00:30:00|11724.3|11723.4|11723.8|11722.9|11725.3|11724.6|11723.4|11722.6|265
1601512500000|2020-10-01 00:35:00|11723.7|11722.8|11724.2|11723.3|11725.2|11724.5|11722.9|11722|285
1601512800000|2020-10-01 00:40:00|11724.3|11723.6|11725.4|11724.5|11727.2|11726.4|11724.3|11723.4|267
1601513100000|2020-10-01 00:45:00|11725.2|11724.3|11723.1|11722.2|11725.3|11724.4|11721.9|11721.2|267
1601513400000|2020-10-01 00:50:00|11723.2|11722.3|11719.2|11718.3|11725.1|11724.5|11719.2|11718.3|414
1601513700000|2020-10-01 00:55:00|11719.6|11718.7|11718.8|11717.9|11721.9|11721.3|11717.6|11716.8|459
1601514000000|2020-10-01 01:00:00|11718.9|11718|11719.5|11718.9|11720.9|11720.2|11718.2|11717.4|451
1601514300000|2020-10-01 01:05:00|11719.4|11718.8|11720|11719.1|11720.1|11719.4|11718.1|11717.2|270
1601514600000|2020-10-01 01:10:00|11720.2|11719.3|11724.8|11723.9|11725|11724.1|11720|11719.1|399
1601514900000|2020-10-01 01:15:00|11724.9|11724|11723.6|11722.7|11725.9|11725.1|11722.2|11721.3|394
1601515200000|2020-10-01 01:20:00|11723.5|11722.6|11723.7|11723.1|11724.1|11723.4|11721.9|11721.1|277
1601515500000|2020-10-01 01:25:00|11723.8|11723.2|11727.3|11726.7|11728|11727.2|11723.4|11722.8|383
1601515800000|2020-10-01 01:30:00|11727.4|11726.8|11732.3|11731.7|11733|11732.4|11727.4|11726.8|532
1601516100000|2020-10-01 01:35:00|11732.5|11731.6|11738.3|11737.4|11740.3|11739.4|11731.9|11731|574
1601516400000|2020-10-01 01:40:00|11738.2|11737.3|11740.4|11739.5|11744.1|11743.2|11737.6|11736.7|660
1601516700000|2020-10-01 01:45:00|11740.3|11739.4|11737|11736.1|11740.7|11739.8|11736.2|11735.3|576
1601517000000|2020-10-01 01:50:00|11737.1|11736.2|11735|11734.1|11737.1|11736.2|11733.4|11732.5|364
1601517300000|2020-10-01 01:55:00|11735.1|11734.2|11734.6|11733.7|11738|11737.1|11734.2|11733.5|329
1601517600000|2020-10-01 02:00:00|11734.7|11733.8|11735.4|11734.5|11737|11736.1|11734.7|11733.8|351
1601517900000|2020-10-01 02:05:00|11735.5|11734.6|11735.3|11734.4|11737.4|11736.5|11735|11734.2|324
1601518200000|2020-10-01 02:10:00|11735.4|11734.5|11735.9|11735|11736|11735.1|11734.1|11733.2|173
1601518500000|2020-10-01 02:15:00|11735.6|11734.7|11734.4|11733.5|11735.6|11734.8|11733.5|11732.7|285
1601518800000|2020-10-01 02:20:00|11734.7|11734.1|11735.3|11734.4|11736|11735.3|11734.1|11733.3|163
1601519100000|2020-10-01 02:25:00|11735.4|11734.5|11737.5|11736.6|11738|11737.1|11735.4|11734.5|240
1601519400000|2020-10-01 02:30:00|11737.3|11736.4|11737.2|11736.3|11737.6|11736.8|11735.6|11734.7|257
1601519700000|2020-10-01 02:35:00|11737.6|11737|11737.9|11737|11739.3|11738.5|11736.7|11736|254
1601520000000|2020-10-01 02:40:00|11737.8|11736.9|11736.4|11735.5|11737.9|11737|11736.1|11735.3|242
1601520300000|2020-10-01 02:45:00|11736.3|11735.4|11736.8|11735.9|11737|11736.1|11735.8|11735.1|141
1601520600000|2020-10-01 02:50:00|11736.9|11736|11740.5|11739.6|11741.1|11740.2|11736.3|11735.4|199
1601520900000|2020-10-01 02:55:00|11740.4|11739.5|11741.3|11740.4|11742.9|11742|11738.9|11738|265
1601521200000|2020-10-01 03:00:00|11741.4|11740.5|11743.4|11742.5|11743.9|11743|11740.9|11740|258
1601521500000|2020-10-01 03:05:00|11743.5|11742.6|11745.5|11744.6|11746.2|11745.3|11742.6|11741.7|273
1601521800000|2020-10-01 03:10:00|11745.2|11744.3|11746.6|11746|11746.8|11746.1|11744|11743.2|246
1601522100000|2020-10-01 03:15:00|11746.5|11745.7|11745.8|11744.9|11748|11747.1|11745.8|11744.9|196
1601522400000|2020-10-01 03:20:00|11745.9|11745|11744|11743.1|11745.9|11745|11743.9|11743|223
1601522700000|2020-10-01 03:25:00|11743.9|11743|11742.9|11742|11744|11743.2|11742.4|11741.5|201
1601523000000|2020-10-01 03:30:00|11742.7|11741.8|11743.9|11743|11744|11743.1|11742.7|11741.8|120
1601523300000|2020-10-01 03:35:00|11743.8|11742.9|11743.9|11743|11744.5|11743.8|11743.3|11742.6|167
1601523600000|2020-10-01 03:40:00|11743.5|11742.9|11744.3|11743.7|11744.7|11744|11743.4|11742.6|168
1601523900000|2020-10-01 03:45:00|11744.4|11743.5|11741.5|11740.6|11744.5|11743.7|11740.7|11739.8|224
1601524200000|2020-10-01 03:50:00|11741.4|11740.5|11743|11742.1|11743.3|11742.5|11739.2|11738.3|300
1601524500000|2020-10-01 03:55:00|11742.9|11742|11744.1|11743.2|11744.6|11743.8|11741.7|11741|220
1601524800000|2020-10-01 04:00:00|11744.2|11743.3|11742.8|11741.9|11744.2|11743.3|11742|11741.3|203
1601525100000|2020-10-01 04:05:00|11742.9|11742|11741.3|11740.7|11743.1|11742.2|11741.3|11740.5|185
1601525400000|2020-10-01 04:10:00|11741.2|11740.6|11742.8|11741.9|11743.5|11742.6|11741.2|11740.6|213
1601525700000|2020-10-01 04:15:00|11742.9|11742|11742.5|11741.9|11744.7|11744|11742.5|11741.7|192
1601526000000|2020-10-01 04:20:00|11742.6|11741.7|11740.9|11740|11742.8|11742|11740.7|11739.9|225
1601526300000|2020-10-01 04:25:00|11740.8|11739.9|11742.1|11741.2|11742.5|11741.6|11740.6|11739.9|161
1601526600000|2020-10-01 04:30:00|11741.9|11741|11743.5|11742.6|11745|11744.1|11741.9|11741|202
1601526900000|2020-10-01 04:35:00|11743.6|11742.7|11744.8|11743.9|11745|11744.2|11743.1|11742.2|220
1601527200000|2020-10-01 04:40:00|11744.7|11743.8|11745.4|11744.5|11745.8|11745|11744|11743.1|200
1601527500000|2020-10-01 04:45:00|11745.3|11744.4|11747.9|11747|11748|11747.1|11745.3|11744.4|241
1601527800000|2020-10-01 04:50:00|11747.7|11746.8|11746.8|11745.9|11749|11748.2|11746.7|11745.9|237
1601528100000|2020-10-01 04:55:00|11746.9|11746|11747.7|11746.8|11748.9|11748.1|11746.5|11745.8|342
1601528400000|2020-10-01 05:00:00|11747.6|11746.7|11746.6|11745.7|11748|11747.3|11745.2|11744.6|227
1601528700000|2020-10-01 05:05:00|11746.4|11745.8|11745.3|11744.7|11746.4|11745.8|11744|11743.1|206
1601529000000|2020-10-01 05:10:00|11745.6|11745|11744.5|11743.9|11746.3|11745.4|11742.9|11742.1|293
1601529300000|2020-10-01 05:15:00|11744.6|11744|11744|11743.1|11744.9|11744|11743.2|11742.3|256
1601529600000|2020-10-01 05:20:00|11743.9|11743|11743.5|11742.6|11744.6|11743.8|11743.2|11742.3|188
1601529900000|2020-10-01 05:25:00|11743.6|11742.7|11744.5|11743.6|11745|11744.1|11742.8|11741.9|178
1601530200000|2020-10-01 05:30:00|11744.4|11743.5|11743.7|11743.1|11745.6|11744.8|11743.7|11742.9|204
1601530500000|2020-10-01 05:35:00|11743.8|11743.2|11745.6|11744.7|11746.6|11745.8|11743.4|11742.6|248
1601530800000|2020-10-01 05:40:00|11745.7|11744.8|11748.3|11747.4|11748.4|11747.5|11745.2|11744.4|296
1601531100000|2020-10-01 05:45:00|11748.2|11747.3|11749.4|11748.8|11751.5|11750.8|11747.4|11746.7|435
1601531400000|2020-10-01 05:50:00|11749.6|11748.7|11746.3|11745.4|11750.2|11749.5|11745.7|11745|346
1601531700000|2020-10-01 05:55:00|11746.4|11745.5|11748.1|11747.2|11751.1|11750.2|11746.4|11745.5|413
1601532000000|2020-10-01 06:00:00|11748|11747.1|11749.4|11748.5|11751.5|11750.6|11748|11747.1|645
1601532300000|2020-10-01 06:05:00|11749.5|11748.6|11751.6|11750.7|11753.8|11753.2|11749.4|11748.6|547
1601532600000|2020-10-01 06:10:00|11751.5|11750.9|11748.3|11747.7|11752.4|11751.8|11746.1|11745.3|506
1601532900000|2020-10-01 06:15:00|11748.5|11747.6|11749.9|11749|11753.6|11752.8|11748.4|11747.5|627
1601533200000|2020-10-01 06:20:00|11749.7|11749.1|11749.1|11748.2|11753.5|11752.7|11749|11748.1|522
1601533500000|2020-10-01 06:25:00|11748.9|11748.3|11750.6|11750|11750.9|11750|11748.2|11747.5|361
1601533800000|2020-10-01 06:30:00|11750.5|11749.9|11751.6|11750.7|11752.6|11751.8|11749.3|11748.7|464
1601534100000|2020-10-01 06:35:00|11751.5|11750.6|11748.7|11747.8|11752.3|11751.6|11746.1|11745.5|568
1601534400000|2020-10-01 06:40:00|11748.8|11747.9|11746.4|11745.5|11749.3|11748.7|11746.1|11745.4|387
1601534700000|2020-10-01 06:45:00|11746.6|11746|11746.8|11746.2|11747.2|11746.6|11744.6|11744|393
1601535000000|2020-10-01 06:50:00|11746.6|11746|11744.9|11744.3|11747.5|11746.8|11744.4|11743.8|421
1601535300000|2020-10-01 06:55:00|11744.8|11744.2|11753.7|11752.8|11758.2|11757.5|11744.8|11744.2|861
1601535600000|2020-10-01 07:00:00|11753.9|11753|11745.7|11744.8|11757.7|11757.1|11745.7|11744.8|1185
1601535900000|2020-10-01 07:05:00|11745.5|11744.9|11740.4|11739.5|11745.9|11745.1|11739.9|11739.1|1039
1601536200000|2020-10-01 07:10:00|11740.5|11739.6|11743|11742.1|11744.8|11744.1|11740.5|11739.6|936
1601536500000|2020-10-01 07:15:00|11743.1|11742.2|11745.9|11745|11746.5|11745.8|11742.2|11741.4|842
1601536800000|2020-10-01 07:20:00|11746.2|11745.3|11746.4|11745.5|11749.6|11748.7|11746.1|11745.3|615
1601537100000|2020-10-01 07:25:00|11746.5|11745.6|11741.5|11740.9|11747.1|11746.2|11740.8|11739.9|592
1601537400000|2020-10-01 07:30:00|11741.8|11741|11734.3|11733.4|11742.5|11741.6|11731.7|11730.8|952
1601537700000|2020-10-01 07:35:00|11734.4|11733.5|11734.4|11733.8|11738.1|11737.2|11731.5|11730.8|903
1601538000000|2020-10-01 07:40:00|11734.7|11734.1|11725.6|11724.7|11735.5|11734.6|11723.8|11722.9|1347
1601538300000|2020-10-01 07:45:00|11725.2|11724.6|11732.7|11731.8|11734.7|11733.9|11723.6|11722.7|1053
1601538600000|2020-10-01 07:50:00|11732.5|11731.9|11732.2|11731.3|11734.7|11733.9|11729.9|11729.1|817
1601538900000|2020-10-01 07:55:00|11732.1|11731.2|11737.1|11736.2|11738.2|11737.4|11731.7|11730.6|754
1601539200000|2020-10-01 08:00:00|11737|11736.1|11733|11732.1|11738.2|11737.4|11732.3|11731.4|750
1601539500000|2020-10-01 08:05:00|11733.1|11732.2|11735.7|11734.8|11738.6|11737.8|11732.4|11731.8|800
1601539800000|2020-10-01 08:10:00|11735.6|11734.7|11740|11739.1|11743.3|11742.5|11734.2|11733.3|880
1601540100000|2020-10-01 08:15:00|11739.9|11739|11738.3|11737.7|11740.3|11739.4|11734.5|11733.6|888
1601540400000|2020-10-01 08:20:00|11738.4|11737.8|11734.2|11733.3|11739.8|11739.1|11734|11733.3|831
1601540700000|2020-10-01 08:25:00|11734.3|11733.4|11733.9|11733.3|11739.1|11738.4|11733.8|11733.1|729
1601541000000|2020-10-01 08:30:00|11734|11733.1|11726|11725.1|11734.3|11733.7|11722.7|11721.8|1074
1601541300000|2020-10-01 08:35:00|11726.1|11725.2|11727|11726.4|11729.2|11728.3|11723.3|11722.6|1129
1601541600000|2020-10-01 08:40:00|11727.1|11726.5|11730.9|11730|11731.7|11731.1|11724.2|11723.4|979
1601541900000|2020-10-01 08:45:00|11730.8|11730.2|11729.4|11728.8|11732.5|11731.9|11728.4|11727.5|744
1601542200000|2020-10-01 08:50:00|11729.5|11728.9|11726.9|11726.3|11732.7|11732.1|11726.2|11725.6|822
1601542500000|2020-10-01 08:55:00|11726.8|11726.2|11725.1|11723.9|11728.5|11727.9|11724.2|11723.6|725
1601542800000|2020-10-01 09:00:00|11725|11724.1|11729.7|11728.8|11730.5|11729.9|11724|11723.2|798
1601543100000|2020-10-01 09:05:00|11729.4|11728.5|11728.5|11727.9|11731|11730.4|11724.3|11723.4|911
1601543400000|2020-10-01 09:10:00|11728.8|11728.2|11731.1|11730.5|11731.1|11730.5|11726.3|11725.7|803
1601543700000|2020-10-01 09:15:00|11731|11730.4|11732.5|11731.9|11735.1|11734.4|11730.5|11729.9|816
1601544000000|2020-10-01 09:20:00|11732.9|11732|11727.8|11727.2|11734|11733.4|11727.8|11727.2|625
1601544300000|2020-10-01 09:25:00|11727.7|11727.1|11730.5|11729.6|11731.4|11730.7|11726.4|11725.7|521
1601544600000|2020-10-01 09:30:00|11730.6|11729.7|11734.7|11734.1|11734.8|11734.2|11729|11728.3|648
1601544900000|2020-10-01 09:35:00|11734.8|11734.2|11739.7|11739.1|11742.9|11742.3|11733.8|11733.1|714
1601545200000|2020-10-01 09:40:00|11739.9|11739.3|11739.4|11738.8|11742.1|11741.4|11738.1|11737.5|667
1601545500000|2020-10-01 09:45:00|11739.3|11738.7|11738.3|11737.7|11741.8|11741.2|11736|11735.4|593
1601545800000|2020-10-01 09:50:00|11738.2|11737.6|11740.3|11739.7|11741.8|11741.2|11737.3|11736.6|715
1601546100000|2020-10-01 09:55:00|11740.4|11739.8|11748.2|11747.6|11749.6|11749|11740.4|11739.7|746
1601546400000|2020-10-01 10:00:00|11748.3|11747.7|11749.1|11748.5|11751.3|11750.6|11745.7|11745.1|733
1601546700000|2020-10-01 10:05:00|11749.2|11748.6|11748.4|11747.8|11750.9|11750.3|11747.2|11746.6|501
1601547000000|2020-10-01 10:10:00|11748.3|11747.7|11746.4|11745.5|11748.8|11748.2|11745.7|11745|455
1601547300000|2020-10-01 10:15:00|11746.5|11745.6|11746.8|11746.2|11748.7|11748.1|11744.7|11744|538
1601547600000|2020-10-01 10:20:00|11747|11746.4|11745.2|11744.6|11750.1|11749.5|11744.6|11744|475
1601547900000|2020-10-01 10:25:00|11745.3|11744.7|11745.1|11744.5|11747.9|11747.3|11744.8|11744.1|473
1601548200000|2020-10-01 10:30:00|11745.2|11744.6|11741.7|11741.1|11745.2|11744.6|11740.7|11740.1|477
1601548500000|2020-10-01 10:35:00|11741.8|11741.2|11740.7|11740.1|11742|11741.4|11740|11739.3|378
1601548800000|2020-10-01 10:40:00|11740.6|11740|11743.9|11743.3|11743.9|11743.3|11739.7|11738.9|565
1601549100000|2020-10-01 10:45:00|11744|11743|11738.4|11737.8|11744|11743.2|11737.5|11736.9|567
1601549400000|2020-10-01 10:50:00|11738.3|11737.7|11743.1|11742.5|11743.1|11742.5|11737.9|11737.3|779
1601549700000|2020-10-01 10:55:00|11742.9|11742.3|11743.6|11743|11747|11746.4|11742.4|11741.8|799
1601550000000|2020-10-01 11:00:00|11743.5|11742.9|11742.8|11742.2|11744.8|11744|11741.8|11741.2|629
1601550300000|2020-10-01 11:05:00|11742.7|11742.1|11747.9|11747.3|11749.4|11748.8|11741.6|11741|920
1601550600000|2020-10-01 11:10:00|11747.8|11747.2|11754.4|11753.8|11758.3|11757.4|11745.9|11745.3|1357
1601550900000|2020-10-01 11:15:00|11754.2|11753.6|11754.2|11753.6|11765.6|11764.7|11751.9|11751.2|1272
1601551200000|2020-10-01 11:20:00|11754|11753.4|11750.9|11750.3|11755.2|11754.6|11747.8|11747.1|932
1601551500000|2020-10-01 11:25:00|11750.8|11750.2|11755|11754.4|11757.1|11756.5|11750.8|11750.1|864
1601551800000|2020-10-01 11:30:00|11755.1|11754.5|11761.8|11761.2|11765|11764.4|11754.7|11753.9|1065
1601552100000|2020-10-01 11:35:00|11761.9|11761.3|11763|11762.4|11770.1|11769.5|11761|11760.3|1097
1601552400000|2020-10-01 11:40:00|11762.9|11762.3|11760.9|11760|11763.1|11762.5|11758.4|11757.8|831
1601552700000|2020-10-01 11:45:00|11761|11760.1|11760.5|11759.9|11765.1|11764.4|11760.2|11759.6|792
1601553000000|2020-10-01 11:50:00|11760.6|11760|11761.8|11761.2|11765.3|11764.7|11760.4|11759.8|761
1601553300000|2020-10-01 11:55:00|11761.7|11761.1|11763.3|11762.7|11766.2|11765.5|11761.7|11761.1|788
1601553600000|2020-10-01 12:00:00|11763.2|11762.6|11764.4|11763.8|11767.2|11766.6|11761.9|11761.3|668
1601553900000|2020-10-01 12:05:00|11764.5|11763.5|11753.5|11752.9|11765.2|11764.5|11752.6|11752|756
1601554200000|2020-10-01 12:10:00|11753.4|11752.8|11752|11751.4|11756.7|11756|11751.5|11750.8|632
1601554500000|2020-10-01 12:15:00|11752.1|11751.5|11754.5|11753.9|11756.1|11755.4|11751.5|11750.9|577
1601554800000|2020-10-01 12:20:00|11754.3|11753.7|11762.6|11762|11763.4|11762.8|11753.6|11753|646
1601555100000|2020-10-01 12:25:00|11762.7|11762.1|11765|11763.7|11765.3|11764|11760.5|11759.9|568
1601555400000|2020-10-01 12:30:00|11764.8|11763.9|11765.6|11765|11767.8|11767.2|11759.5|11758.9|883
1601555700000|2020-10-01 12:35:00|11765.7|11765.1|11760.3|11759.7|11767.7|11767|11760.1|11759.5|715
1601556000000|2020-10-01 12:40:00|11760.2|11759.6|11762.2|11761.6|11764.7|11764.1|11759.7|11759.1|626
1601556300000|2020-10-01 12:45:00|11762.1|11761.5|11763.6|11763|11763.6|11763|11759.9|11759.3|611
1601556600000|2020-10-01 12:50:00|11763.7|11763.1|11755.5|11754.9|11764.6|11764|11754.8|11754.2|631
1601556900000|2020-10-01 12:55:00|11755.7|11755.1|11755|11754.4|11757.7|11757|11753.6|11753|710
1601557200000|2020-10-01 13:00:00|11755.1|11754.5|11755.5|11754.9|11759.6|11759|11753|11752.4|842
1601557500000|2020-10-01 13:05:00|11755.6|11755|11749.5|11748.9|11757.5|11756.9|11746|11745.4|1457
1601557800000|2020-10-01 13:10:00|11749.4|11748.8|11749.1|11748.5|11750|11749.4|11746|11745.4|957
1601558100000|2020-10-01 13:15:00|11749|11748.4|11743.6|11743|11749.4|11748.7|11742.4|11741.8|922
1601558400000|2020-10-01 13:20:00|11743.4|11742.8|11738.6|11737.7|11744.6|11744|11735.3|11734.7|883
1601558700000|2020-10-01 13:25:00|11738.7|11737.8|11738.3|11737.7|11739.8|11739.1|11736.6|11736|746
1601559000000|2020-10-01 13:30:00|11738.5|11737.9|11742.6|11742|11743.3|11742.7|11738.1|11737.5|832
1601559300000|2020-10-01 13:35:00|11742.7|11742.1|11748.6|11748|11750.3|11749.7|11742.6|11741.9|775
1601559600000|2020-10-01 13:40:00|11748.5|11747.9|11745.1|11744.2|11748.7|11748.1|11742.8|11742.2|754
1601559900000|2020-10-01 13:45:00|11745.5|11744.6|11740.4|11739.8|11747|11746.1|11734.5|11733.9|1058
1601560200000|2020-10-01 13:50:00|11740.3|11739.7|11733.3|11732.7|11742.3|11741.7|11731.7|11731.1|1051
1601560500000|2020-10-01 13:55:00|11733.4|11732.5|11739.9|11737.3|11740.8|11739.6|11731.7|11730.9|917
1601560800000|2020-10-01 14:00:00|11740.2|11737.2|11737|11736.1|11746.3|11745.2|11735.3|11734.4|1261
1601561100000|2020-10-01 14:05:00|11736.7|11735.8|11735.9|11735.3|11737.3|11736.7|11730.5|11729.6|1196
1601561400000|2020-10-01 14:10:00|11736|11735.4|11742.5|11741.9|11743.6|11742.9|11732.3|11731.7|998
1601561700000|2020-10-01 14:15:00|11742.4|11741.8|11742.8|11742.2|11745.8|11745.2|11736.2|11735.6|978
1601562000000|2020-10-01 14:20:00|11743|11742.1|11736|11735.4|11743.2|11742.6|11733.4|11732.7|954
1601562300000|2020-10-01 14:25:00|11735.6|11735|11723.9|11723.3|11735.6|11735|11721.4|11720.8|1120
1601562600000|2020-10-01 14:30:00|11724|11723.4|11740.8|11739.9|11741.5|11740.7|11723.7|11723.1|1083
1601562900000|2020-10-01 14:35:00|11740.6|11740|11737.4|11736.8|11741.5|11740.9|11735.8|11735.2|827
1601563200000|2020-10-01 14:40:00|11737.5|11736.9|11738.1|11737.5|11740.9|11740.3|11735.1|11734.5|872
1601563500000|2020-10-01 14:45:00|11738.2|11737.6|11741.3|11740.7|11742.2|11741.6|11736.5|11735.9|786
1601563800000|2020-10-01 14:50:00|11741.4|11740.8|11743.1|11742.5|11746.4|11745.8|11738.3|11737.7|892
1601564100000|2020-10-01 14:55:00|11743.2|11742.6|11736.6|11736|11743.2|11742.6|11733|11732.4|962
1601564400000|2020-10-01 15:00:00|11736.7|11736.1|11741.5|11740.9|11742.8|11742.2|11734.2|11733.6|1142
1601564700000|2020-10-01 15:05:00|11741.4|11740.8|11740.7|11740.1|11745.4|11744.8|11739.8|11739.2|885
1601565000000|2020-10-01 15:10:00|11740.8|11740.2|11743.2|11742.6|11744|11743.2|11737.9|11737.3|774
1601565300000|2020-10-01 15:15:00|11743.3|11742.7|11741.3|11740.7|11745.8|11745.2|11740.7|11740.1|853
1601565600000|2020-10-01 15:20:00|11741.4|11740.8|11743.9|11743.3|11745|11744.4|11736.5|11735.9|837
1601565900000|2020-10-01 15:25:00|11743.8|11743.2|11747.8|11747.2|11748.8|11748.2|11741.5|11740.9|785
1601566200000|2020-10-01 15:30:00|11747.9|11747.3|11753.5|11752.9|11754.5|11753.9|11744.3|11743.7|898
1601566500000|2020-10-01 15:35:00|11753.4|11752.8|11751.6|11751|11754.6|11753.8|11750.8|11750.1|591
1601566800000|2020-10-01 15:40:00|11751.5|11750.9|11753.7|11753.1|11753.7|11753.1|11749.6|11749|595
1601567100000|2020-10-01 15:45:00|11753.8|11753.2|11753.3|11752.7|11755.3|11754.7|11752|11751.4|527
1601567400000|2020-10-01 15:50:00|11753.2|11752.6|11756|11755.4|11756.3|11755.7|11750.9|11750.3|593
1601567700000|2020-10-01 15:55:00|11755.9|11755.3|11751.8|11751.2|11756|11755.4|11749.7|11749.1|551
1601568000000|2020-10-01 16:00:00|11751.7|11751.1|11740.7|11740.1|11753.2|11752.6|11739.2|11738.6|678
1601568300000|2020-10-01 16:05:00|11740.8|11740.2|11741.6|11741|11746.2|11745.6|11740.1|11739.5|688
1601568600000|2020-10-01 16:10:00|11741.5|11740.9|11741.8|11741.2|11743.7|11743.1|11740|11739.4|622
1601568900000|2020-10-01 16:15:00|11741.7|11741.1|11741.8|11741.2|11743.4|11742.8|11738.6|11738|715
1601569200000|2020-10-01 16:20:00|11741.9|11741.3|11746.4|11745.8|11748|11747.4|11741.7|11741.1|578
1601569500000|2020-10-01 16:25:00|11746.3|11745.7|11749|11748.4|11749.4|11748.8|11746.3|11745.7|550
1601569800000|2020-10-01 16:30:00|11749.2|11748.6|11744.8|11744.2|11750.3|11749.7|11744.4|11743.8|526
1601570100000|2020-10-01 16:35:00|11744.7|11744.1|11747.2|11746.6|11747.3|11746.7|11743.6|11743|418
1601570400000|2020-10-01 16:40:00|11747.1|11746.5|11745.1|11744.5|11747.3|11746.7|11744.9|11744.1|435
1601570700000|2020-10-01 16:45:00|11745|11744.4|11745.1|11744.5|11745.2|11744.6|11743.8|11743.2|365
1601571000000|2020-10-01 16:50:00|11745|11744.4|11744|11743.4|11746.2|11745.6|11743.9|11743.3|279
1601571300000|2020-10-01 16:55:00|11743.9|11743.3|11745.1|11744.5|11745.2|11744.6|11741.8|11741.1|425
1601571600000|2020-10-01 17:00:00|11745|11744.4|11744.5|11743.9|11745.1|11744.5|11741.9|11741.3|382
1601571900000|2020-10-01 17:05:00|11744.6|11744|11745|11744.4|11745.4|11744.7|11743.2|11742.6|341
1601572200000|2020-10-01 17:10:00|11745.1|11744.5|11743.4|11742.8|11746.3|11745.7|11743.4|11742.7|305
1601572500000|2020-10-01 17:15:00|11743.5|11742.9|11744.8|11744.2|11745.1|11744.5|11742.1|11741.5|404
1601572800000|2020-10-01 17:20:00|11744.9|11744.3|11744.8|11744.2|11746|11745.4|11743.9|11743.3|345
1601573100000|2020-10-01 17:25:00|11744.7|11744.1|11744.5|11743.9|11745.2|11744.6|11743|11742.4|305
1601573400000|2020-10-01 17:30:00|11744.6|11744|11745.3|11744.7|11746.2|11745.6|11744.1|11743.5|286
1601573700000|2020-10-01 17:35:00|11745.2|11744.6|11744.7|11744.1|11746.2|11745.6|11744.6|11743.9|271
1601574000000|2020-10-01 17:40:00|11744.8|11744.2|11742.8|11742.2|11744.8|11744.2|11741.7|11741.1|338
1601574300000|2020-10-01 17:45:00|11742.9|11742.3|11743.3|11742.7|11744|11743.4|11742.2|11741.6|279
1601574600000|2020-10-01 17:50:00|11743.4|11742.8|11742.8|11742.2|11743.7|11743.1|11741.6|11741|299
1601574900000|2020-10-01 17:55:00|11742.7|11742.1|11741.3|11740.7|11743.6|11743|11739|11738.4|431
1601575200000|2020-10-01 18:00:00|11741.4|11740.8|11738.7|11738.1|11744|11743.4|11736.7|11736|890
1601575500000|2020-10-01 18:05:00|11739|11738.4|11736.5|11735.9|11739|11738.4|11736.1|11735.5|718
1601575800000|2020-10-01 18:10:00|11736.6|11736|11738.1|11737.5|11739|11738.4|11735.2|11734.6|602
1601576100000|2020-10-01 18:15:00|11738|11737.4|11739.2|11738.6|11739.4|11738.8|11736.7|11736.1|528
1601576400000|2020-10-01 18:20:00|11739.3|11738.7|11740.2|11739.6|11741.5|11740.9|11738.8|11738.2|428
1601576700000|2020-10-01 18:25:00|11740.1|11739.5|11742.2|11741.6|11743.5|11742.9|11738.4|11737.8|487
1601577000000|2020-10-01 18:30:00|11742.3|11741.7|11741.6|11741|11743.2|11742.6|11740.4|11739.8|345
1601577300000|2020-10-01 18:35:00|11741.5|11740.9|11742.7|11742.1|11744.2|11743.6|11740.7|11740.1|407
1601577600000|2020-10-01 18:40:00|11742.6|11742|11744.5|11743.9|11744.5|11743.9|11740.7|11740.1|386
1601577900000|2020-10-01 18:45:00|11744.4|11743.8|11746.2|11745.6|11747|11746.4|11743.8|11743.2|327
1601578200000|2020-10-01 18:50:00|11746.3|11745.7|11743.9|11743.3|11747.4|11746.8|11743.9|11743.3|390
1601578500000|2020-10-01 18:55:00|11744.1|11743.5|11746.5|11745.9|11747.1|11746.5|11743.1|11742.5|466
1601578800000|2020-10-01 19:00:00|11746.3|11745.7|11747|11746.4|11748.4|11747.8|11744.1|11743.5|546
1601579100000|2020-10-01 19:05:00|11747.1|11746.5|11745.1|11744.5|11749|11748.4|11744.5|11743.9|512
1601579400000|2020-10-01 19:10:00|11745.2|11744.6|11745|11744.4|11746.2|11745.6|11743|11742.4|450
1601579700000|2020-10-01 19:15:00|11745.1|11744.5|11745.1|11744.5|11745.6|11745|11743.5|11742.8|388
1601580000000|2020-10-01 19:20:00|11744.6|11744|11745.6|11745|11746.7|11746.1|11743.6|11742.9|296
1601580300000|2020-10-01 19:25:00|11745.7|11745.1|11745|11744.4|11745.8|11745.2|11744|11743.3|320
1601580600000|2020-10-01 19:30:00|11745.1|11744.5|11744.6|11744|11745.6|11745|11743.9|11743.3|364
1601580900000|2020-10-01 19:35:00|11744.4|11743.8|11744.6|11744|11744.9|11744.3|11742|11741.4|328
1601581200000|2020-10-01 19:40:00|11744.7|11744.1|11743.2|11742.6|11744.8|11744.2|11742|11741.4|420
1601581500000|2020-10-01 19:45:00|11743.1|11742.5|11744.2|11743.6|11744.2|11743.6|11742.2|11741.6|307
1601581800000|2020-10-01 19:50:00|11744.1|11743.5|11745.1|11744.5|11745.9|11745.3|11744|11743.4|310
1601582100000|2020-10-01 19:55:00|11744.8|11744.2|11749.9|11749.3|11750.3|11749.7|11744.6|11744|416
1601582400000|2020-10-01 20:00:00|11749.8|11749.2|11748.7|11748.1|11751|11750.4|11747.9|11747.3|355
1601582700000|2020-10-01 20:05:00|11748.8|11748.2|11750.4|11749.8|11750.8|11750.2|11748.3|11747.6|326
1601583000000|2020-10-01 20:10:00|11750.5|11749.9|11748.4|11747.5|11750.5|11749.9|11747.8|11746.9|269
1601583300000|2020-10-01 20:15:00|11748.3|11747.4|11747.5|11746.6|11749.1|11748.3|11747.1|11746.3|144
1601583600000|2020-10-01 20:20:00|11747.3|11746.7|11746.2|11745.6|11747.7|11747.1|11746.2|11745.6|134
1601583900000|2020-10-01 20:25:00|11746.1|11745.5|11745.4|11744.8|11746.5|11745.8|11745.1|11744.4|171
1601584200000|2020-10-01 20:30:00|11745.6|11744.7|11745.9|11745.3|11746.3|11745.7|11744.5|11743.7|180
1601584500000|2020-10-01 20:35:00|11746|11745.4|11746.3|11745.4|11746.3|11745.6|11745.3|11744.7|132
1601584800000|2020-10-01 20:40:00|11746.1|11745.5|11746.8|11745.9|11747|11746.2|11745.4|11744.6|142
1601585100000|2020-10-01 20:45:00|11746.7|11745.8|11744.2|11743.6|11749|11748.1|11744|11743.3|272
1601585400000|2020-10-01 20:50:00|11744.3|11743.4|11746.1|11745.2|11746.8|11745.9|11744.2|11743.3|215
1601585700000|2020-10-01 20:55:00|11746|11745.1|11750.3|11744.3|11750.3|11745.9|11744.8|11743.2|320
1601586000000|2020-10-01 21:00:00|11751.4|11745.4|11749|11743|11751.4|11745.4|11747.2|11742.6|45
1601586300000|2020-10-01 21:05:00|11747.1|11741.1|11748.9|11742.9|11750.8|11744.8|11747.1|11741.1|114
1601586600000|2020-10-01 21:10:00|11749.1|11743.1|11750.1|11744.1|11753.7|11747.7|11748.3|11742.3|191
1601586900000|2020-10-01 21:15:00|11750|11744|11750.4|11744.4|11752.9|11746.9|11749|11743|137
1601587200000|2020-10-01 21:20:00|11750.3|11744.3|11749.8|11743.8|11752.9|11746.9|11749|11743|115
1601587500000|2020-10-01 21:25:00|11751.3|11745.3|11750.2|11744.2|11752.5|11746.5|11749|11743|139
1601587800000|2020-10-01 21:30:00|11749.7|11743.7|11749|11743|11752.3|11746.3|11747.6|11741.6|180
1601588100000|2020-10-01 21:35:00|11749.1|11743.1|11749.4|11743.4|11751.2|11745.2|11746.5|11740.5|292
1601588400000|2020-10-01 21:40:00|11749.5|11743.5|11749.6|11743.6|11749.8|11743.8|11747.4|11741.4|311
1601588700000|2020-10-01 21:45:00|11749.2|11743.2|11748.9|11742.9|11749.8|11743.8|11747.6|11741.6|242
1601589000000|2020-10-01 21:50:00|11748.2|11742.2|11749.2|11743.2|11750.3|11744.3|11747.4|11741.4|217
1601589300000|2020-10-01 21:55:00|11748.9|11742.9|11749.4|11743.4|11750.9|11744.9|11747.7|11741.7|196
1601589600000|2020-10-01 22:00:00|11749.5|11743.5|11747.5|11745.8|11751.4|11747|11747.1|11743|652
1601589900000|2020-10-01 22:05:00|11747.6|11745.9|11746.4|11745.5|11747.8|11746.8|11746.3|11745.2|335
1601590200000|2020-10-01 22:10:00|11746.5|11745.6|11746.7|11745.8|11747.6|11746.5|11746.1|11745.3|204
1601590500000|2020-10-01 22:15:00|11746.8|11745.9|11747.2|11746.6|11748.1|11747.2|11746.4|11745.5|236
1601590800000|2020-10-01 22:20:00|11747.5|11746.5|11747.9|11747|11748.1|11747.2|11746.5|11745.6|201
1601591100000|2020-10-01 22:25:00|11748|11747.1|11745.8|11744.9|11748.2|11747.3|11745.2|11744.3|296
1601591400000|2020-10-01 22:30:00|11745.7|11744.8|11744.6|11743.7|11745.7|11744.8|11743.9|11743|215
1601591700000|2020-10-01 22:35:00|11744.4|11743.8|11746.2|11745.3|11746.6|11745.7|11744.3|11743.4|174
1601592000000|2020-10-01 22:40:00|11746.3|11745.4|11744.9|11744|11747|11746.1|11744.9|11743.8|108
1601592300000|2020-10-01 22:45:00|11745|11743.8|11745.1|11744.2|11745.5|11744.6|11744.1|11743.2|148
1601592600000|2020-10-01 22:50:00|11745.4|11744.5|11745.2|11744.6|11745.4|11744.7|11744.5|11743.7|229
1601592900000|2020-10-01 22:55:00|11745.3|11744.4|11745|11744.4|11745.5|11744.8|11744.7|11744|178
1601593200000|2020-10-01 23:00:00|11745.3|11744.3|11744|11743.1|11745.3|11744.6|11743.8|11742.9|123
1601593500000|2020-10-01 23:05:00|11744.2|11743.3|11745.2|11744.3|11745.2|11744.6|11744|11743.2|139
1601593800000|2020-10-01 23:10:00|11745.1|11744.2|11745.1|11744.2|11745.3|11744.7|11744|11743.1|182
1601594100000|2020-10-01 23:15:00|11745|11744.1|11745|11744.4|11745.3|11744.6|11744.6|11743.7|89
1601594400000|2020-10-01 23:20:00|11744.9|11744.3|11744.7|11743.8|11745.2|11744.4|11744.2|11743.4|99
1601594700000|2020-10-01 23:25:00|11744.6|11743.7|11744.3|11743.4|11744.8|11743.9|11744.1|11743.2|88
1601595000000|2020-10-01 23:30:00|11744.6|11743.7|11744.2|11743.3|11745.2|11744.4|11743.9|11743.2|119
1601595300000|2020-10-01 23:35:00|11744.1|11743.2|11743.9|11743|11744.4|11743.8|11743.4|11742.7|139
1601595600000|2020-10-01 23:40:00|11743.8|11742.9|11744.5|11743.6|11745.2|11744.4|11743.8|11742.9|131
1601595900000|2020-10-01 23:45:00|11744.3|11743.4|11744.2|11743.3|11745|11744.1|11744.1|11743.2|124
1601596200000|2020-10-01 23:50:00|11744.4|11743.5|11744.6|11743.7|11744.9|11744.1|11744.1|11743.2|117
1601596500000|2020-10-01 23:55:00|11744.9|11744|11744.4|11743.8|11745.1|11744.5|11743.9|11743.1|210
1601596800000|2020-10-02 00:00:00|11744.3|11743.7|11744.1|11743.2|11745.1|11744.4|11743.6|11742.8|304
1601597100000|2020-10-02 00:05:00|11744.4|11743.5|11741.6|11740.7|11745|11744.3|11740.7|11739.9|398
1601597400000|2020-10-02 00:10:00|11741.5|11740.9|11738.6|11737.7|11742.2|11741.5|11737.3|11736.6|464
1601597700000|2020-10-02 00:15:00|11738.7|11737.8|11739.8|11738.9|11739.8|11739|11737.6|11736.8|189
1601598000000|2020-10-02 00:20:00|11739.7|11738.8|11738.4|11737.8|11740|11739.3|11737.6|11737|214
1601598300000|2020-10-02 00:25:00|11738.5|11737.5|11740.2|11739.3|11740.6|11739.9|11738.3|11737.5|173
1601598600000|2020-10-02 00:30:00|11740.1|11739.2|11736.1|11735.2|11740.1|11739.3|11735.5|11734.8|260
1601598900000|2020-10-02 00:35:00|11736|11735.1|11738.7|11738.1|11738.8|11738.1|11735.2|11734.3|467
1601599200000|2020-10-02 00:40:00|11738.6|11738|11735|11734.1|11739|11738.4|11734|11733.3|548
1601599500000|2020-10-02 00:45:00|11734.8|11734.2|11735.7|11735.1|11736.7|11736.1|11734.3|11733.5|467
1601599800000|2020-10-02 00:50:00|11735.6|11735|11736.3|11735.4|11736.6|11736|11734.3|11733.7|395
1601600100000|2020-10-02 00:55:00|11736.2|11735.3|11735.2|11734.6|11737.7|11736.9|11734|11733.3|448
1601600400000|2020-10-02 01:00:00|11735.1|11734.5|11735.5|11734.9|11735.8|11735.1|11731|11730.2|468
1601600700000|2020-10-02 01:05:00|11735.6|11735|11737|11736.4|11737.4|11736.8|11734.5|11733.9|380
1601601000000|2020-10-02 01:10:00|11736.8|11736.2|11734.7|11733.8|11736.8|11736.2|11734.6|11733.8|334
1601601300000|2020-10-02 01:15:00|11734.8|11733.9|11734.1|11733.5|11736.7|11736|11734.1|11733.5|332
1601601600000|2020-10-02 01:20:00|11734|11733.4|11736.1|11735.5|11736.1|11735.5|11732.8|11732.2|378
1601601900000|2020-10-02 01:25:00|11736|11735.4|11734.9|11734.3|11736.7|11736.1|11734.6|11734|336
1601602200000|2020-10-02 01:30:00|11735|11734.4|11735.6|11735|11736.4|11735.8|11732.9|11732.3|344
1601602500000|2020-10-02 01:35:00|11735.7|11735.1|11735.5|11734.9|11736.3|11735.7|11735.1|11734.3|243
1601602800000|2020-10-02 01:40:00|11735.2|11734.6|11733.1|11732.5|11735.5|11734.8|11732.9|11732.3|386
1601603100000|2020-10-02 01:45:00|11733.4|11732.8|11731.6|11731|11733.5|11732.9|11731.5|11730.9|484
1601603400000|2020-10-02 01:50:00|11731.5|11730.9|11732.1|11731.5|11732.7|11732.1|11731.1|11730.5|350
1601603700000|2020-10-02 01:55:00|11732|11731.4|11732|11731.4|11732.5|11731.9|11730.4|11729.8|302
1601604000000|2020-10-02 02:00:00|11731.9|11731.3|11728.6|11728|11732|11731.4|11727.8|11727.2|413
1601604300000|2020-10-02 02:05:00|11728.7|11728.1|11730|11729.4|11730|11729.4|11727.9|11727.3|244
1601604600000|2020-10-02 02:10:00|11729.9|11729.3|11730|11729.4|11730.1|11729.5|11728.7|11728.1|256
1601604900000|2020-10-02 02:15:00|11730.1|11729.5|11730.2|11729.6|11730.4|11729.8|11729.3|11728.7|221
1601605200000|2020-10-02 02:20:00|11730.1|11729.5|11730.5|11729.9|11730.7|11730.1|11729.6|11729|217
1601605500000|2020-10-02 02:25:00|11730.6|11730|11731.6|11731|11732.1|11731.5|11730.3|11729.7|220
1601605800000|2020-10-02 02:30:00|11731.5|11730.9|11729.9|11729.3|11733.5|11732.9|11729.4|11728.8|229
1601606100000|2020-10-02 02:35:00|11729.7|11729.1|11728.4|11727.8|11730|11729.4|11727.9|11727.3|237
1601606400000|2020-10-02 02:40:00|11728.6|11727.7|11728|11727.4|11728.6|11727.9|11726.8|11726.2|304
1601606700000|2020-10-02 02:45:00|11728.2|11727.6|11722.6|11722|11729|11728.4|11722.3|11721.7|453
1601607000000|2020-10-02 02:50:00|11722.8|11721.9|11719.7|11719.1|11723.7|11723.1|11716.1|11715.2|629
1601607300000|2020-10-02 02:55:00|11719.6|11719|11720.4|11719.5|11720.4|11719.7|11714.7|11713.8|593
1601607600000|2020-10-02 03:00:00|11720.3|11719.4|11719.9|11719|11721.4|11720.7|11719.1|11718.3|456
1601607900000|2020-10-02 03:05:00|11719.8|11718.9|11719.7|11719.1|11720.3|11719.7|11717.7|11717.1|366
1601608200000|2020-10-02 03:10:00|11719.8|11719.2|11717.7|11717.1|11722.1|11721.4|11717.1|11716.3|326
1601608500000|2020-10-02 03:15:00|11717.6|11717|11718.3|11717.7|11719.8|11719.2|11717.6|11716.8|287
1601608800000|2020-10-02 03:20:00|11718.2|11717.6|11717.7|11717.1|11719.1|11718.5|11717.6|11716.9|256
1601609100000|2020-10-02 03:25:00|11717.8|11717.2|11719.7|11719.1|11720.3|11719.6|11716.9|11716.1|267
1601609400000|2020-10-02 03:30:00|11719.8|11719.2|11718.2|11717.6|11720.7|11720.1|11718.1|11717.5|375
1601609700000|2020-10-02 03:35:00|11718.1|11717.5|11718.5|11717.9|11719.4|11718.8|11717.8|11717.2|297
1601610000000|2020-10-02 03:40:00|11718.4|11717.8|11717.6|11717|11718.5|11717.9|11717.2|11716.6|276
1601610300000|2020-10-02 03:45:00|11717.7|11717.1|11718|11717.4|11718.1|11717.5|11716.7|11716.1|198
1601610600000|2020-10-02 03:50:00|11718.1|11717.5|11719.7|11719.1|11719.7|11719.1|11718.1|11717.5|131
1601610900000|2020-10-02 03:55:00|11719.6|11719|11716.4|11715.8|11720.4|11719.8|11716.4|11715.8|313
1601611200000|2020-10-02 04:00:00|11716.3|11715.7|11717.1|11716.5|11717.6|11717|11715.3|11714.7|219
1601611500000|2020-10-02 04:05:00|11717.2|11716.6|11714.5|11713.9|11718|11717.4|11714.3|11713.7|388
1601611800000|2020-10-02 04:10:00|11714.4|11713.5|11714.7|11714.1|11715.7|11715|11714.1|11713.4|252
1601612100000|2020-10-02 04:15:00|11714.9|11714.3|11716.1|11715.5|11716.5|11715.9|11714.1|11713.5|253
1601612400000|2020-10-02 04:20:00|11716.2|11715.6|11714.8|11714.2|11716.3|11715.7|11714.2|11713.6|275
1601612700000|2020-10-02 04:25:00|11715|11714.4|11715.2|11714.6|11715.7|11715.1|11714.6|11714|166
1601613000000|2020-10-02 04:30:00|11715.1|11714.5|11717.8|11717.2|11717.8|11717.2|11714.6|11714|261
1601613300000|2020-10-02 04:35:00|11717.7|11717.1|11718.2|11717.6|11718.3|11717.7|11717.1|11716.5|170
1601613600000|2020-10-02 04:40:00|11718.1|11717.5|11716.5|11715.9|11718.2|11717.6|11716|11715.4|195
1601613900000|2020-10-02 04:45:00|11716.6|11716|11716.5|11715.9|11717.1|11716.5|11715.5|11714.9|191
1601614200000|2020-10-02 04:50:00|11716.6|11716|11712.5|11711.9|11716.9|11716.3|11712.1|11711.5|212
1601614500000|2020-10-02 04:55:00|11712.4|11711.8|11706.4|11705.8|11712.5|11711.9|11703.7|11702.8|1191
1601614800000|2020-10-02 05:00:00|11706.5|11705.9|11699.7|11699.1|11707.5|11706.6|11699.4|11698.5|1260
1601615100000|2020-10-02 05:05:00|11700|11699.2|11703.3|11702.4|11704.4|11703.6|11696.4|11695.5|1229
1601615400000|2020-10-02 05:10:00|11703.2|11702.3|11709.4|11708.5|11710.3|11709.4|11702.3|11701.4|1125
1601615700000|2020-10-02 05:15:00|11709.1|11708.4|11714.3|11713.7|11715.9|11715|11708.9|11708.3|1049
1601616000000|2020-10-02 05:20:00|11714.4|11713.8|11714.1|11713.2|11719.3|11718.7|11713.2|11712.5|897
1601616300000|2020-10-02 05:25:00|11713.9|11713.3|11717|11716.4|11717.4|11716.7|11712.5|11711.6|910
1601616600000|2020-10-02 05:30:00|11717.2|11716.3|11712.4|11711.8|11717.6|11716.7|11712.3|11711.5|847
1601616900000|2020-10-02 05:35:00|11712.8|11712.2|11720.3|11719.7|11721.2|11720.4|11712.5|11711.9|1032
1601617200000|2020-10-02 05:40:00|11720.4|11719.8|11730.4|11729.5|11732.7|11731.8|11719.8|11719|953
1601617500000|2020-10-02 05:45:00|11730.5|11729.6|11728|11727.4|11731.9|11731.2|11727.3|11726.7|926
1601617800000|2020-10-02 05:50:00|11727.9|11727.3|11724.6|11724|11728.6|11727.7|11722.2|11721.4|1121
1601618100000|2020-10-02 05:55:00|11724.5|11723.9|11722.7|11721.8|11727.9|11727.1|11718.6|11718|1071
1601618400000|2020-10-02 06:00:00|11722.8|11721.9|11722.2|11721.3|11726.5|11725.7|11720.2|11719.4|1112
1601618700000|2020-10-02 06:05:00|11722.1|11721.5|11725.6|11725|11727.3|11726.6|11720|11719.4|1041
1601619000000|2020-10-02 06:10:00|11725.2|11724.7|11728.1|11727.2|11731|11730.3|11724.9|11724|965
1601619300000|2020-10-02 06:15:00|11728.2|11727.3|11723.3|11722.7|11729|11728.2|11722.3|11721.7|933
1601619600000|2020-10-02 06:20:00|11723.2|11722.6|11730.9|11730|11730.9|11730|11722.9|11722.2|897
1601619900000|2020-10-02 06:25:00|11731|11730.1|11735.8|11735.2|11738|11737.1|11727.3|11726.7|1171
1601620200000|2020-10-02 06:30:00|11735.9|11735.3|11734.7|11734.1|11738.5|11737.7|11729.4|11728.8|1139
1601620500000|2020-10-02 06:35:00|11734.6|11734|11733.9|11733|11736.3|11735.5|11731.8|11731.1|814
1601620800000|2020-10-02 06:40:00|11733.8|11732.9|11732.1|11731.2|11734.9|11734.1|11730.9|11730.3|830
1601621100000|2020-10-02 06:45:00|11732|11731.5|11733.7|11732.8|11735.7|11735|11731.1|11730.2|918
1601621400000|2020-10-02 06:50:00|11733.5|11732.6|11736|11735.1|11736.9|11736|11731.8|11730.9|810
1601621700000|2020-10-02 06:55:00|11735.7|11734.8|11737.9|11737|11739.3|11738.5|11734.1|11733.2|769
1601622000000|2020-10-02 07:00:00|11737.8|11736.9|11735.5|11734.6|11742|11741.3|11735.2|11734.4|1068
1601622300000|2020-10-02 07:05:00|11735.6|11734.7|11740.8|11740.2|11742.1|11741.4|11732.7|11732|985
1601622600000|2020-10-02 07:10:00|11740.7|11740.1|11737.7|11736.8|11741.2|11740.3|11736.7|11736.1|882
1601622900000|2020-10-02 07:15:00|11737.8|11736.9|11727.9|11727|11739|11738.1|11726|11725.4|962
1601623200000|2020-10-02 07:20:00|11728|11727.1|11724.5|11723.9|11729.4|11728.6|11722.6|11721.7|862
1601623500000|2020-10-02 07:25:00|11724.6|11724|11721.4|11720.8|11729.6|11728.7|11720.4|11719.8|1334
1601623800000|2020-10-02 07:30:00|11721.3|11720.7|11729.4|11728.5|11731.1|11730.4|11721.3|11720.7|1186
1601624100000|2020-10-02 07:35:00|11729.3|11728.4|11723.4|11722.5|11732.2|11731.5|11720.9|11720.3|1064
1601624400000|2020-10-02 07:40:00|11723.5|11722.6|11719.1|11718.2|11724.8|11723.9|11716.2|11715.6|804
1601624700000|2020-10-02 07:45:00|11719|11718.1|11720.4|11719.8|11722.9|11722|11716.4|11715.6|901
1601625000000|2020-10-02 07:50:00|11720.2|11719.3|11722|11721.1|11722.7|11721.8|11716.8|11716|945
1601625300000|2020-10-02 07:55:00|11721.4|11720.5|11723.6|11722.7|11725.5|11724.8|11721.2|11720.3|816
1601625600000|2020-10-02 08:00:00|11723.1|11722.5|11721|11720.4|11725.1|11724.3|11719.5|11718.7|824
1601625900000|2020-10-02 08:05:00|11721.1|11720.5|11718.8|11717.9|11722.3|11721.5|11717.9|11717.3|744
1601626200000|2020-10-02 08:10:00|11718.9|11718.3|11722.1|11721.5|11722.6|11722|11716.6|11715.9|872
1601626500000|2020-10-02 08:15:00|11722.2|11721.6|11724.6|11724|11724.7|11724.1|11719.9|11719.2|656
1601626800000|2020-10-02 08:20:00|11724.8|11723.9|11729|11728.4|11729.4|11728.7|11724.1|11723.4|744
1601627100000|2020-10-02 08:25:00|11729.1|11728.2|11725.3|11724.7|11730.8|11730.2|11725.3|11724.5|835
1601627400000|2020-10-02 08:30:00|11725.1|11724.5|11723.4|11722.5|11725.7|11724.9|11717.7|11716.9|966
1601627700000|2020-10-02 08:35:00|11723.6|11722.7|11726.4|11725.5|11732.1|11731.2|11721.5|11720.6|1022
1601628000000|2020-10-02 08:40:00|11726.5|11725.6|11722.6|11721.7|11726.9|11726.1|11719.1|11718.2|961
1601628300000|2020-10-02 08:45:00|11722.2|11721.6|11722.1|11721.2|11724.4|11723.8|11720.2|11719.4|872
1601628600000|2020-10-02 08:50:00|11721.8|11721.3|11719.5|11718.9|11724.2|11723.4|11717.5|11716.9|778
1601628900000|2020-10-02 08:55:00|11719.7|11719.1|11714.4|11713.5|11719.9|11719.3|11711.8|11711.2|663
1601629200000|2020-10-02 09:00:00|11714.6|11713.4|11712.4|11711.8|11716|11715.4|11711.3|11710.6|772
1601629500000|2020-10-02 09:05:00|11712.1|11711.5|11717|11716.4|11718.9|11718.1|11710.5|11709.9|752
1601629800000|2020-10-02 09:10:00|11717.1|11716.5|11716.4|11715.5|11720|11719.4|11715.8|11715.2|740
1601630100000|2020-10-02 09:15:00|11716.3|11715.7|11712.6|11711.7|11716.5|11715.9|11710.2|11709.6|718
1601630400000|2020-10-02 09:20:00|11712.7|11711.8|11710.7|11710.1|11714.9|11714|11710.6|11710|788
1601630700000|2020-10-02 09:25:00|11710.8|11710.2|11710.6|11710|11714.2|11713.3|11710.5|11709.9|669
1601631000000|2020-10-02 09:30:00|11710.7|11710.1|11710.5|11709.6|11712.8|11712.1|11709.1|11708.5|553
1601631300000|2020-10-02 09:35:00|11710.4|11709.5|11716.1|11715.5|11717.7|11717.1|11710.2|11709.5|622
1601631600000|2020-10-02 09:40:00|11716|11715.4|11719.6|11719|11719.9|11719.2|11715.8|11715.2|707
1601631900000|2020-10-02 09:45:00|11719.5|11718.9|11723.2|11722.3|11723.5|11722.9|11719.4|11718.6|630
1601632200000|2020-10-02 09:50:00|11723|11722.1|11725.4|11724.8|11726.4|11725.7|11721.4|11720.8|590
1601632500000|2020-10-02 09:55:00|11725.6|11725|11719.4|11718.5|11726.1|11725.2|11717.9|11717.1|645
1601632800000|2020-10-02 10:00:00|11719.5|11718.6|11718.8|11718.2|11723.6|11722.9|11717.3|11716.4|627
1601633100000|2020-10-02 10:05:00|11718.9|11718.3|11719.3|11718.4|11719.7|11719|11716.2|11715.5|626
1601633400000|2020-10-02 10:10:00|11719.2|11718.3|11720.1|11719.5|11724.7|11723.9|11719.2|11718.3|642
1601633700000|2020-10-02 10:15:00|11720.2|11719.3|11714.1|11713.2|11720.3|11719.4|11713.7|11712.9|716
1601634000000|2020-10-02 10:20:00|11714|11713.1|11713.4|11712.8|11715.4|11714.8|11710.6|11710|600
1601634300000|2020-10-02 10:25:00|11713.3|11712.7|11720.1|11719.5|11722.1|11721.4|11711.6|11710.8|698
1601634600000|2020-10-02 10:30:00|11720|11719.4|11718.7|11718.1|11720.8|11720.1|11716.4|11715.6|592
1601634900000|2020-10-02 10:35:00|11718.6|11718|11723.2|11722.3|11723.2|11722.5|11718.1|11717.4|640
1601635200000|2020-10-02 10:40:00|11723.3|11722.4|11722.5|11721.6|11723.7|11723|11720.3|11719.7|558
1601635500000|2020-10-02 10:45:00|11722.2|11721.3|11719.2|11718.6|11722.8|11721.9|11718.2|11717.4|614
1601635800000|2020-10-02 10:50:00|11719.5|11718.5|11721.5|11720.6|11724|11723.2|11717|11716.4|710
1601636100000|2020-10-02 10:55:00|11721.6|11720.7|11713.1|11712.5|11721.9|11721.2|11713.1|11712.4|624
1601636400000|2020-10-02 11:00:00|11713.2|11712.6|11712.1|11711.5|11715.6|11715|11708.2|11707.3|865
1601636700000|2020-10-02 11:05:00|11712|11711.4|11705.5|11704.6|11712.3|11711.4|11702.8|11702|805
1601637000000|2020-10-02 11:10:00|11705.4|11704.5|11712.3|11711.7|11713|11712.2|11705|11704.3|658
1601637300000|2020-10-02 11:15:00|11712.5|11711.4|11714.7|11714.1|11715.3|11714.6|11712.1|11711.4|520
1601637600000|2020-10-02 11:20:00|11714.8|11714.2|11710.8|11710.2|11716.2|11715.3|11710.5|11709.6|595
1601637900000|2020-10-02 11:25:00|11710.7|11710.1|11718|11717.4|11718.3|11717.6|11710.7|11710.1|629
1601638200000|2020-10-02 11:30:00|11717.9|11717.3|11716|11715.1|11718.3|11717.7|11715.5|11714.9|607
1601638500000|2020-10-02 11:35:00|11715.9|11715.3|11720.3|11719.4|11723.7|11723|11715.7|11715.1|833
1601638800000|2020-10-02 11:40:00|11720.2|11719.6|11717.9|11717|11721.2|11720.4|11715.8|11714.9|702
1601639100000|2020-10-02 11:45:00|11718|11717.1|11720.2|11719.6|11721.7|11720.8|11717.2|11716.4|756
1601639400000|2020-10-02 11:50:00|11720.3|11719.7|11722.5|11721.6|11722.6|11721.8|11718.8|11718.1|809
1601639700000|2020-10-02 11:55:00|11722.4|11721.5|11724.4|11723.8|11725.3|11724.6|11720.6|11719.9|846
1601640000000|2020-10-02 12:00:00|11724.3|11723.7|11724.3|11723.4|11728|11727.3|11722.6|11722|658
1601640300000|2020-10-02 12:05:00|11724.1|11723.2|11728.3|11727.4|11728.5|11727.9|11724|11723.1|634
1601640600000|2020-10-02 12:10:00|11728.1|11727.5|11730.7|11729.8|11731.4|11730.6|11727.4|11726.5|748
1601640900000|2020-10-02 12:15:00|11730.8|11729.9|11729.6|11728.7|11731.6|11730.8|11725.5|11724.7|614
1601641200000|2020-10-02 12:20:00|11729.8|11728.9|11726.5|11725.9|11730.8|11730.2|11725|11724.2|671
1601641500000|2020-10-02 12:25:00|11726.4|11725.8|11729.4|11725.4|11729.5|11726.7|11724.5|11723.9|836
1601641800000|2020-10-02 12:30:00|11729.2|11725.2|11723|11722.1|11734.3|11733.3|11722.7|11721.8|1357
1601642100000|2020-10-02 12:35:00|11722.8|11721.9|11720.7|11719.8|11724.1|11723.2|11714.2|11713.3|1175
1601642400000|2020-10-02 12:40:00|11720.6|11719.7|11711|11710.1|11720.6|11719.7|11709.5|11708.6|971
1601642700000|2020-10-02 12:45:00|11711.2|11710.3|11709.7|11708.8|11714.5|11713.9|11707.5|11706.8|912
1601643000000|2020-10-02 12:50:00|11709.4|11708.5|11706.9|11706.3|11709.5|11708.6|11699.2|11698.3|1170
1601643300000|2020-10-02 12:55:00|11706.8|11706.2|11708.7|11708.1|11712|11711.3|11704.4|11703.8|951
1601643600000|2020-10-02 13:00:00|11708.9|11708|11703.3|11702.4|11709.6|11708.7|11701.1|11700.5|1150
1601643900000|2020-10-02 13:05:00|11702.8|11701.9|11703.3|11702.7|11708.3|11707.4|11700.9|11700.1|987
1601644200000|2020-10-02 13:10:00|11703.4|11702.5|11703.8|11702.9|11705|11704.3|11700.3|11699.7|893
1601644500000|2020-10-02 13:15:00|11703.7|11702.8|11707.2|11706.6|11709|11708.1|11702.5|11701.7|786
1601644800000|2020-10-02 13:20:00|11707.6|11706.7|11710.5|11709.6|11712.6|11711.7|11704.4|11703.5|702
1601645100000|2020-10-02 13:25:00|11710.3|11709.4|11708.9|11708.3|11710.4|11709.7|11704.8|11703.9|683
1601645400000|2020-10-02 13:30:00|11709|11708.4|11710.6|11709.7|11715.4|11714.7|11704.9|11704.1|589
1601645700000|2020-10-02 13:35:00|11710.7|11709.8|11717.8|11716.9|11721.2|11720.3|11710.3|11709.4|621
1601646000000|2020-10-02 13:40:00|11718|11717.4|11720.5|11719.6|11722.2|11721.3|11715.3|11714.6|665
1601646300000|2020-10-02 13:45:00|11720.4|11719.5|11715.5|11714.6|11721.3|11720.5|11715.2|11714.5|885
1601646600000|2020-10-02 13:50:00|11715.8|11714.9|11716.8|11716.2|11717.9|11717.1|11711.9|11711|1061
1601646900000|2020-10-02 13:55:00|11716.9|11716.3|11713.4|11712.2|11717.6|11716.8|11712.1|11711.2|881
1601647200000|2020-10-02 14:00:00|11713.3|11712|11717.6|11716.7|11719|11718.3|11712.9|11711.8|1086
1601647500000|2020-10-02 14:05:00|11717.5|11716.9|11722.1|11721.5|11724.9|11724.3|11717.5|11716.7|984
1601647800000|2020-10-02 14:10:00|11722.2|11721.6|11718.6|11717.7|11725.1|11724.4|11718.1|11717.3|923
1601648100000|2020-10-02 14:15:00|11718.5|11717.6|11714.4|11713.8|11721.8|11720.9|11710.4|11709.7|836
1601648400000|2020-10-02 14:20:00|11714.6|11714|11710.7|11710.1|11717.8|11717.1|11710.7|11710|789
1601648700000|2020-10-02 14:25:00|11710.8|11709.9|11710.9|11710|11716.8|11716.1|11705.2|11704.5|949
1601649000000|2020-10-02 14:30:00|11710.7|11710.1|11713.1|11712.5|11714.5|11713.9|11705.6|11704.9|955
1601649300000|2020-10-02 14:35:00|11713.2|11712.3|11717|11716.4|11719.1|11718.3|11710.7|11709.8|869
1601649600000|2020-10-02 14:40:00|11717.1|11716.2|11716.1|11715.5|11718.9|11718.3|11713.8|11713.2|768
1601649900000|2020-10-02 14:45:00|11716.3|11715.4|11718|11717.1|11719.7|11719.1|11714.1|11713.3|745
1601650200000|2020-10-02 14:50:00|11717.7|11717|11716.2|11715.3|11718.5|11717.9|11710.7|11710.1|1001
1601650500000|2020-10-02 14:55:00|11716.1|11715.2|11714.4|11713.8|11718.8|11718.1|11712.4|11711.8|742
1601650800000|2020-10-02 15:00:00|11714.3|11713.7|11718.3|11717.4|11718.7|11717.9|11712|11711.4|944
1601651100000|2020-10-02 15:05:00|11718.6|11717.7|11718.9|11718.3|11720.8|11720.2|11716.1|11715.2|840
1601651400000|2020-10-02 15:10:00|11718.8|11718.2|11714.9|11714|11721.4|11720.6|11714.2|11713.4|821
1601651700000|2020-10-02 15:15:00|11714.8|11713.9|11718.1|11717.5|11719.4|11718.6|11711.1|11710.3|841
1601652000000|2020-10-02 15:20:00|11718.3|11717.4|11714.3|11713.7|11719.7|11718.9|11713.5|11712.7|698
1601652300000|2020-10-02 15:25:00|11714.2|11713.6|11718.8|11718.2|11720.3|11719.6|11714.1|11713.4|705
1601652600000|2020-10-02 15:30:00|11718.7|11717.9|11716.4|11715.5|11719.7|11718.8|11713.7|11712.9|771
1601652900000|2020-10-02 15:35:00|11716.3|11715.4|11712.6|11712|11719.4|11718.8|11712.5|11711.7|782
1601653200000|2020-10-02 15:40:00|11712.5|11711.9|11710.3|11709.4|11713.4|11712.5|11709.5|11708.7|755
1601653500000|2020-10-02 15:45:00|11710.2|11709.3|11710.5|11709.9|11712.3|11711.5|11708.5|11707.8|616
1601653800000|2020-10-02 15:50:00|11710.6|11710|11708|11707.4|11711.8|11711.2|11707|11706.2|521
1601654100000|2020-10-02 15:55:00|11708.1|11707.5|11706.1|11705.5|11709.5|11708.8|11705.6|11704.8|737
1601654400000|2020-10-02 16:00:00|11706|11705.4|11703.6|11703|11706.5|11705.9|11703.3|11702.6|643
1601654700000|2020-10-02 16:05:00|11703.5|11702.9|11707.2|11706.3|11708.1|11707.5|11702.1|11701.5|716
1601655000000|2020-10-02 16:10:00|11707.1|11706.5|11710.7|11710.1|11712.9|11712.2|11704.6|11703.8|866
1601655300000|2020-10-02 16:15:00|11710.6|11710|11715.3|11714.4|11717.3|11716.6|11710.4|11709.5|939
1601655600000|2020-10-02 16:20:00|11715.2|11714.3|11716.1|11715.5|11717.6|11716.7|11714.2|11713.4|795
1601655900000|2020-10-02 16:25:00|11716.2|11715.3|11716.7|11716.1|11717.3|11716.4|11714.9|11714.2|642
1601656200000|2020-10-02 16:30:00|11716.5|11715.9|11715.7|11715.1|11718.1|11717.5|11715.5|11714.9|681
1601656500000|2020-10-02 16:35:00|11716|11715.4|11717.3|11716.7|11717.3|11716.7|11714|11713.2|509
1601656800000|2020-10-02 16:40:00|11717.1|11716.5|11721.1|11720.5|11721.3|11720.7|11717|11716.4|536
1601657100000|2020-10-02 16:45:00|11721.3|11720.7|11720.2|11719.6|11721.4|11720.7|11719.6|11719|412
1601657400000|2020-10-02 16:50:00|11720.3|11719.4|11721.1|11720.5|11722.4|11721.8|11719.2|11718.5|556
1601657700000|2020-10-02 16:55:00|11721.2|11720.6|11718.1|11717.5|11722|11721.4|11717.5|11716.9|527
1601658000000|2020-10-02 17:00:00|11718|11717.4|11718.2|11717.6|11720.4|11719.7|11717.5|11716.9|469
1601658300000|2020-10-02 17:05:00|11718.1|11717.5|11718.4|11717.8|11719.4|11718.7|11717.7|11717|381
1601658600000|2020-10-02 17:10:00|11718.3|11717.7|11719.3|11718.4|11719.6|11718.8|11718.1|11717.4|337
1601658900000|2020-10-02 17:15:00|11719.4|11718.5|11719.1|11718.5|11719.5|11718.8|11716.6|11715.9|457
1601659200000|2020-10-02 17:20:00|11719|11718.4|11720.1|11719.5|11720.8|11720.2|11718.1|11717.5|411
1601659500000|2020-10-02 17:25:00|11720|11719.4|11721.2|11720.6|11721.8|11721.2|11719.5|11718.8|351
1601659800000|2020-10-02 17:30:00|11721.4|11720.8|11719.3|11718.7|11721.7|11721|11719.1|11718.3|409
1601660100000|2020-10-02 17:35:00|11719.2|11718.6|11718.3|11717.7|11719.8|11719.1|11717.9|11717.3|350
1601660400000|2020-10-02 17:40:00|11718.4|11717.8|11716.6|11716|11718.8|11718.1|11714.9|11714.3|835
1601660700000|2020-10-02 17:45:00|11716.5|11715.9|11715.4|11714.5|11716.9|11716.3|11714.6|11713.9|537
1601661000000|2020-10-02 17:50:00|11715.5|11714.6|11714.8|11714.2|11716.4|11715.8|11713.6|11712.9|587
1601661300000|2020-10-02 17:55:00|11714.9|11714.3|11714.3|11713.7|11715.7|11715.1|11714.2|11713.5|578
1601661600000|2020-10-02 18:00:00|11714.2|11713.6|11715.6|11715|11717.2|11716.6|11714.2|11713.6|666
1601661900000|2020-10-02 18:05:00|11715.9|11715.3|11716.9|11716.3|11718.5|11717.8|11715.9|11715.2|612
1601662200000|2020-10-02 18:10:00|11717|11716.4|11717.1|11716.5|11718.2|11717.4|11716.2|11715.6|605
1601662500000|2020-10-02 18:15:00|11717.2|11716.3|11718.6|11718|11719.8|11719.1|11716.7|11715.8|467
1601662800000|2020-10-02 18:20:00|11718.5|11717.9|11717.6|11717|11719.3|11718.6|11717.3|11716.7|455
1601663100000|2020-10-02 18:25:00|11717.5|11716.9|11717.5|11716.9|11718.1|11717.5|11717.2|11716.5|372
1601663400000|2020-10-02 18:30:00|11717.6|11717|11717.6|11717|11718.7|11718.1|11716.4|11715.8|473
1601663700000|2020-10-02 18:35:00|11717.7|11717.1|11717.4|11716.8|11719.5|11718.8|11716.6|11715.9|479
1601664000000|2020-10-02 18:40:00|11717.2|11716.6|11716.2|11715.6|11719.2|11718.3|11715.6|11715|500
1601664300000|2020-10-02 18:45:00|11716.3|11715.7|11715.3|11714.7|11717.4|11716.7|11715.3|11714.7|516
1601664600000|2020-10-02 18:50:00|11715.4|11714.8|11715.5|11714.9|11715.9|11715.3|11714.6|11713.8|290
1601664900000|2020-10-02 18:55:00|11715.6|11715|11712.6|11712|11716.9|11716.2|11712.2|11711.4|467
1601665200000|2020-10-02 19:00:00|11712.7|11712.1|11713.1|11712.2|11715.1|11714.2|11712.2|11711.5|651
1601665500000|2020-10-02 19:05:00|11713.2|11712.3|11713.4|11712.5|11714.4|11713.8|11712.4|11711.8|452
1601665800000|2020-10-02 19:10:00|11713.3|11712.7|11713.7|11712.8|11715.2|11714.3|11711.1|11710.4|634
1601666100000|2020-10-02 19:15:00|11713.8|11712.9|11714.3|11713.7|11715.1|11714.2|11713.5|11712.6|356
1601666400000|2020-10-02 19:20:00|11714.2|11713.4|11714.4|11713.8|11714.5|11713.8|11711.8|11710.9|457
1601666700000|2020-10-02 19:25:00|11714.3|11713.7|11715.6|11714.7|11715.6|11714.9|11713.7|11713|398
1601667000000|2020-10-02 19:30:00|11715.4|11714.8|11715.1|11714.2|11715.8|11715|11714.3|11713.6|394
1601667300000|2020-10-02 19:35:00|11715.2|11714.3|11715.2|11714.6|11716.7|11716|11714.7|11714|366
1601667600000|2020-10-02 19:40:00|11715.3|11714.7|11715.2|11714.3|11716.3|11715.7|11715|11714.2|328
1601667900000|2020-10-02 19:45:00|11715.3|11714.4|11715.1|11714.5|11716.8|11716.1|11713.9|11713.3|333
1601668200000|2020-10-02 19:50:00|11715.2|11714.6|11710.9|11710.3|11715.3|11714.6|11710.7|11709.8|397
1601668500000|2020-10-02 19:55:00|11710.8|11710|11712.3|11711.4|11712.8|11711.9|11710.2|11709.3|393
1601668800000|2020-10-02 20:00:00|11712.6|11712|11712.3|11711.4|11713|11712.1|11710.8|11710.1|331
1601669100000|2020-10-02 20:05:00|11712.4|11711.5|11713.3|11712.4|11713.6|11712.7|11712|11711.1|192
1601669400000|2020-10-02 20:10:00|11713.4|11712.5|11714.7|11713.8|11714.9|11714|11712.9|11712|268
1601669700000|2020-10-02 20:15:00|11714.8|11713.9|11715.3|11714.4|11715.7|11714.8|11714.3|11713.4|239
1601670000000|2020-10-02 20:20:00|11715.2|11714.3|11713.3|11712.4|11715.4|11714.5|11712.9|11712|228
1601670300000|2020-10-02 20:25:00|11713.2|11712.3|11714.5|11713.6|11715.8|11714.9|11713|11712.1|302
1601670600000|2020-10-02 20:30:00|11714.4|11713.5|11715.9|11715|11716.2|11715.3|11714.3|11713.4|228
1601670900000|2020-10-02 20:35:00|11716|11715.1|11716.7|11715.8|11717|11716.1|11715.9|11715|172
1601671200000|2020-10-02 20:40:00|11716.8|11715.9|11716.8|11715.9|11717.4|11716|11715.7|11714.8|182
1601671500000|2020-10-02 20:45:00|11717|11715.8|11716.8|11715.9|11717.6|11716.2|11716.5|11715.4|503
1601671800000|2020-10-02 20:50:00|11717|11715.8|11717.9|11716|11718.6|11716.5|11716.6|11714.7|516
1601672100000|2020-10-02 20:55:00|11718|11715.9|11718.3|11714.7|11719.2|11716.3|11716.5|11714.1|537
1601841600000|2020-10-04 20:00:00|11715.5|11711.5|11718.6|11710.9|11718.6|11711.5|11715.5|11710.9|2
1601841900000|2020-10-04 20:05:00|11716.6|11712.6|11718.4|11710.7|11718.6|11712.6|11715.5|11710.7|7
1601842200000|2020-10-04 20:10:00|11718.9|11711.9|11717.2|11710.6|11718.9|11711.9|11715.1|11710.6|9
1601842500000|2020-10-04 20:15:00|11715.2|11711.2|11717.3|11713|11717.6|11713|11715|11711|4
1601842800000|2020-10-04 20:20:00|11717.6|11710.6|11717.3|11712.7|11718|11713|11717.2|11710.6|17
1601843100000|2020-10-04 20:25:00|11718|11713|11717.2|11710.6|11718|11713|11717.2|11710.6|21
1601843400000|2020-10-04 20:30:00|11718|11713|11715.8|11712.2|11718.2|11713.7|11715.8|11710.6|32
1601843700000|2020-10-04 20:35:00|11718.5|11713.5|11717.4|11712.8|11718.5|11713.5|11715.1|11710|23
1601844000000|2020-10-04 20:40:00|11716.8|11711.5|11717.6|11713|11718|11713|11714.7|11710.7|15
1601844300000|2020-10-04 20:45:00|11714.9|11710.9|11717.3|11713|11718|11713.4|11714.9|11709.1|18
1601844600000|2020-10-04 20:50:00|11715.7|11709.1|11717.4|11712.9|11719|11713|11715.7|11709.1|31
1601844900000|2020-10-04 20:55:00|11716.3|11712|11716.4|11710.4|11718.4|11713.2|11715.2|11709.1|43
1601845200000|2020-10-04 21:00:00|11715.6|11708.9|11719.5|11713.5|11721.8|11714|11715.6|11708.9|68
1601845500000|2020-10-04 21:05:00|11717.9|11711.9|11719.5|11713.5|11719.7|11714|11716|11711.4|86
1601845800000|2020-10-04 21:10:00|11719.3|11713.6|11718.3|11712.3|11719.6|11714|11717.1|11711.1|75
1601846100000|2020-10-04 21:15:00|11717.7|11711.7|11717.6|11712|11719.4|11714|11717|11711|160
1601846400000|2020-10-04 21:20:00|11718.8|11712.8|11717.2|11711.2|11719.5|11713.5|11717.2|11711.2|170
1601846700000|2020-10-04 21:25:00|11716.9|11710.9|11717.8|11711.8|11719.1|11713.2|11716.9|11710.9|166
1601847000000|2020-10-04 21:30:00|11717.7|11711.7|11718.2|11712.2|11720.2|11714.2|11716.4|11710.4|247
1601847300000|2020-10-04 21:35:00|11718.1|11712.1|11718.1|11713.3|11719.5|11714.2|11717.8|11712.1|270
1601847600000|2020-10-04 21:40:00|11718.2|11713.2|11718.5|11713.5|11718.9|11714|11717.7|11712.7|266
1601847900000|2020-10-04 21:45:00|11718.4|11713.6|11717.5|11711.5|11719.1|11714|11716.2|11711.1|266
1601848200000|2020-10-04 21:50:00|11718.1|11712.1|11714.3|11708.3|11719.7|11714.6|11709.8|11703.8|297
1601848500000|2020-10-04 21:55:00|11713|11707|11716.7|11710.7|11717.3|11711.3|11709.1|11703.2|451
1601848800000|2020-10-04 22:00:00|11716.9|11710.9|11717.3|11716.1|11719.5|11716.7|11715.5|11710.1|838
1601849100000|2020-10-04 22:05:00|11717.2|11716.3|11717.7|11716.6|11718.5|11717|11716.7|11715.5|395
1601849400000|2020-10-04 22:10:00|11717.5|11716.4|11714|11712.5|11717.6|11716.7|11712.8|11711.9|697
1601849700000|2020-10-04 22:15:00|11714.3|11712.4|11713.5|11712.4|11715.3|11713.6|11712.1|11710.9|515
1601850000000|2020-10-04 22:20:00|11713.7|11712.6|11713.3|11712.4|11714.1|11713|11712|11711.1|550
1601850300000|2020-10-04 22:25:00|11713.4|11712.3|11713|11712.1|11714.1|11713.2|11712|11710.9|310
1601850600000|2020-10-04 22:30:00|11712.9|11712|11712.4|11711.5|11713.5|11712.4|11712.2|11711.2|340
1601850900000|2020-10-04 22:35:00|11712.5|11711.6|11712.4|11711.5|11713.9|11712.9|11711.5|11710.5|287
1601851200000|2020-10-04 22:40:00|11712.5|11711.4|11709.9|11709|11712.9|11712|11709.5|11708.6|186
1601851500000|2020-10-04 22:45:00|11710|11709.1|11712.4|11711.5|11712.5|11711.6|11709.9|11709|291
1601851800000|2020-10-04 22:50:00|11712.3|11711.4|11714|11713.1|11714.6|11713.7|11711.7|11710.8|215
1601852100000|2020-10-04 22:55:00|11713.9|11713|11715.6|11714.7|11716.5|11715.6|11713.8|11712.9|214
1601852400000|2020-10-04 23:00:00|11715.5|11714.6|11716.3|11715.4|11716.8|11715.8|11715.4|11714.5|240
1601852700000|2020-10-04 23:05:00|11716.4|11715.5|11717.1|11716.5|11717.4|11716.7|11715.4|11714.5|239
1601853000000|2020-10-04 23:10:00|11717.2|11716.6|11716.8|11716.2|11718.2|11717.3|11716.3|11715.5|274
1601853300000|2020-10-04 23:15:00|11716.9|11716.3|11717.2|11716.6|11718.1|11717.2|11716.3|11715.5|409
1601853600000|2020-10-04 23:20:00|11717.3|11716.7|11716.7|11715.8|11717.7|11716.8|11715.8|11714.9|297
1601853900000|2020-10-04 23:25:00|11716.6|11715.7|11717|11716.4|11717.4|11716.8|11716|11715.1|295
1601854200000|2020-10-04 23:30:00|11717.1|11716.2|11716.9|11716.3|11717.8|11717.1|11715.8|11715|325
1601854500000|2020-10-04 23:35:00|11717.1|11716.2|11717.8|11716.9|11719.5|11718.8|11716.5|11715.6|344
1601854800000|2020-10-04 23:40:00|11717.9|11717|11715.8|11715.2|11718.4|11717.6|11715.6|11714.9|286
1601855100000|2020-10-04 23:45:00|11715.9|11715.3|11714.8|11713.9|11716.1|11715.3|11713.5|11712.7|212
1601855400000|2020-10-04 23:50:00|11714.9|11714|11716.2|11715.3|11716.4|11715.7|11714.2|11713.5|173
1601855700000|2020-10-04 23:55:00|11715.9|11715.4|11720.1|11719.2|11720.6|11719.7|11715.2|11714.4|366
1601856000000|2020-10-05 00:00:00|11720.2|11719.3|11721.9|11721|11722.1|11721.5|11718.2|11717.4|503
1601856300000|2020-10-05 00:05:00|11721.8|11720.9|11720.9|11720|11722.4|11721.6|11719.8|11719.1|437
1601856600000|2020-10-05 00:10:00|11721|11720.1|11720.6|11719.7|11724.9|11724|11719.9|11719|467
1601856900000|2020-10-05 00:15:00|11720.8|11719.9|11723.4|11722.5|11724.6|11723.7|11719.9|11719|357
1601857200000|2020-10-05 00:20:00|11723.2|11722.6|11722.3|11721.4|11723.5|11722.6|11720.7|11719.9|423
1601857500000|2020-10-05 00:25:00|11722.2|11721.6|11720.8|11720.2|11722.3|11721.6|11719.3|11718.6|464
1601857800000|2020-10-05 00:30:00|11720.7|11720.1|11722.8|11722.2|11722.9|11722.3|11719.8|11719|278
1601858100000|2020-10-05 00:35:00|11722.9|11722.3|11728.2|11727.6|11728.8|11728.2|11722.8|11722.2|521
1601858400000|2020-10-05 00:40:00|11728.3|11727.7|11727.4|11726.8|11729.4|11728.7|11725.7|11725|386
1601858700000|2020-10-05 00:45:00|11727.5|11726.9|11725.7|11725.1|11728.1|11727.3|11725.5|11724.9|278
1601859000000|2020-10-05 00:50:00|11725.6|11725|11725.7|11724.8|11726.9|11726.2|11725.2|11724.5|335
1601859300000|2020-10-05 00:55:00|11725.6|11724.7|11725.6|11725|11726.9|11726.1|11725.3|11724.4|324
1601859600000|2020-10-05 01:00:00|11725.5|11724.9|11723.3|11722.7|11726.1|11725.5|11721.8|11721.1|458
1601859900000|2020-10-05 01:05:00|11723.4|11722.8|11726.3|11725.4|11726.8|11726.1|11723.2|11722.6|316
1601860200000|2020-10-05 01:10:00|11726.2|11725.3|11725.4|11724.5|11727.3|11726.5|11724.7|11724.1|263
1601860500000|2020-10-05 01:15:00|11725.5|11724.6|11726.2|11725.3|11727.9|11727|11724.8|11724.1|347
1601860800000|2020-10-05 01:20:00|11726.3|11725.4|11728.2|11727.6|11728.6|11727.9|11724.1|11723.2|489
1601861100000|2020-10-05 01:25:00|11728.3|11727.4|11728.9|11728.3|11729.4|11728.8|11727.9|11727.3|343
1601861400000|2020-10-05 01:30:00|11728.8|11728.2|11733.8|11733.2|11733.9|11733.3|11728.3|11727.7|402
1601861700000|2020-10-05 01:35:00|11733.4|11732.8|11735.7|11735.1|11736.3|11735.5|11732.9|11732.3|335
1601862000000|2020-10-05 01:40:00|11735.8|11735.2|11733.8|11733.2|11735.9|11735.2|11732.3|11731.7|436
1601862300000|2020-10-05 01:45:00|11734.1|11733.5|11733.8|11733.2|11735.3|11734.7|11732.9|11732.3|346
1601862600000|2020-10-05 01:50:00|11733.7|11733.1|11733.7|11733.1|11734.8|11734.2|11731.8|11731.2|376
1601862900000|2020-10-05 01:55:00|11733.8|11733.2|11734.4|11733.8|11735.5|11734.8|11733.4|11732.7|433
1601863200000|2020-10-05 02:00:00|11734.5|11733.9|11732.4|11731.8|11734.9|11734.3|11732|11731.4|352
1601863500000|2020-10-05 02:05:00|11732.3|11731.7|11732.7|11732.1|11733.6|11732.8|11731.1|11730.5|316
1601863800000|2020-10-05 02:10:00|11732.8|11732.2|11731.8|11731.2|11733.5|11732.7|11731.2|11730.6|298
1601864100000|2020-10-05 02:15:00|11731.9|11731.3|11734.8|11734.2|11734.9|11734.3|11731.9|11731.3|268
1601864400000|2020-10-05 02:20:00|11734.9|11734.3|11733.9|11733.3|11735.5|11734.9|11733.8|11733.2|276
1601864700000|2020-10-05 02:25:00|11733.6|11733|11733.9|11733.3|11734|11733.3|11732.7|11732.1|239
1601865000000|2020-10-05 02:30:00|11733.8|11733.2|11733.2|11732.6|11733.9|11733.3|11732.6|11731.8|214
1601865300000|2020-10-05 02:35:00|11733.1|11732.5|11731.1|11730.5|11733.5|11732.9|11730.6|11730|246
1601865600000|2020-10-05 02:40:00|11731|11730.4|11730.7|11730.1|11732.2|11731.6|11730.2|11729.6|269
1601865900000|2020-10-05 02:45:00|11730.6|11730|11730.8|11730.2|11732|11731.3|11730.5|11729.8|128
1601866200000|2020-10-05 02:50:00|11730.7|11730.1|11732.7|11732.1|11732.8|11732.2|11730.7|11730|203
1601866500000|2020-10-05 02:55:00|11732.8|11731.9|11732.4|11731.8|11734.5|11733.9|11732.3|11731.7|260
1601866800000|2020-10-05 03:00:00|11732.3|11731.7|11731.3|11730.4|11732.6|11732|11730.7|11730|237
1601867100000|2020-10-05 03:05:00|11731.2|11730.3|11731.8|11731.2|11732.3|11731.7|11731.1|11730.2|123
1601867400000|2020-10-05 03:10:00|11731.9|11731.3|11731.8|11731.2|11732.8|11732.2|11731.2|11730.6|144
1601867700000|2020-10-05 03:15:00|11731.7|11731.1|11731.6|11731|11732.8|11732.1|11731.4|11730.7|157
1601868000000|2020-10-05 03:20:00|11731.7|11731.1|11733.7|11733.1|11734.6|11733.8|11731.7|11731.1|158
1601868300000|2020-10-05 03:25:00|11733.8|11733.2|11732.8|11732.2|11734|11733.3|11732.5|11731.8|170
1601868600000|2020-10-05 03:30:00|11732.4|11731.8|11730.6|11730|11732.9|11732.3|11730.4|11729.8|198
1601868900000|2020-10-05 03:35:00|11730.5|11729.9|11730.9|11730.3|11732.1|11731.3|11730.4|11729.8|241
1601869200000|2020-10-05 03:40:00|11731|11730.4|11730|11729.4|11731.4|11730.7|11729.9|11729.3|180
1601869500000|2020-10-05 03:45:00|11730.1|11729.5|11729.8|11729.2|11730.7|11729.9|11729.3|11728.6|237
1601869800000|2020-10-05 03:50:00|11729.7|11729.1|11729.3|11728.7|11729.8|11729.2|11728.4|11727.6|295
1601870100000|2020-10-05 03:55:00|11729.2|11728.6|11728.5|11727.9|11730.5|11729.7|11727.6|11727|372
1601870400000|2020-10-05 04:00:00|11728.6|11728|11729.2|11728.6|11729.4|11728.8|11727.1|11726.5|312
1601870700000|2020-10-05 04:05:00|11729.1|11728.5|11728.8|11728.2|11730|11729.3|11728.7|11728|195
1601871000000|2020-10-05 04:10:00|11728.7|11728.1|11729.3|11728.7|11729.4|11728.8|11727.8|11727|189
1601871300000|2020-10-05 04:15:00|11729.2|11728.6|11729.9|11729.3|11729.9|11729.3|11728.1|11727.5|185
1601871600000|2020-10-05 04:20:00|11729.8|11729.2|11729.3|11728.7|11730.5|11729.8|11729.2|11728.6|212
1601871900000|2020-10-05 04:25:00|11729.4|11728.8|11730.7|11730.1|11731|11730.3|11729.4|11728.8|186
1601872200000|2020-10-05 04:30:00|11730.9|11730.3|11732.6|11732|11732.9|11732.3|11730.4|11729.8|282
1601872500000|2020-10-05 04:35:00|11732.5|11731.9|11732.8|11732.2|11732.9|11732.2|11732|11731.4|151
1601872800000|2020-10-05 04:40:00|11732.7|11732.1|11732.9|11732.3|11732.9|11732.3|11731.4|11730.8|128
1601873100000|2020-10-05 04:45:00|11732.8|11732.2|11732.9|11732.3|11733.1|11732.5|11732.4|11731.8|171
1601873400000|2020-10-05 04:50:00|11733.1|11732.5|11732.8|11732.2|11733.8|11733.2|11732.4|11731.8|195
1601873700000|2020-10-05 04:55:00|11732.9|11732.3|11732.6|11732|11733.9|11733.3|11732.4|11731.8|182
1601874000000|2020-10-05 05:00:00|11732.8|11732.2|11732.8|11732.2|11733.1|11732.5|11730.9|11730.3|284
1601874300000|2020-10-05 05:05:00|11732.9|11732.3|11730.8|11730.2|11733|11732.4|11730.6|11729.8|191
1601874600000|2020-10-05 05:10:00|11730.7|11730.1|11732.4|11731.8|11732.5|11731.9|11730.6|11730|166
1601874900000|2020-10-05 05:15:00|11732.5|11731.9|11732.2|11731.6|11732.8|11732.2|11731.1|11730.5|194
1601875200000|2020-10-05 05:20:00|11732.1|11731.5|11733.3|11732.7|11733.8|11733.2|11732.1|11731.3|169
1601875500000|2020-10-05 05:25:00|11733.4|11732.8|11733.3|11732.7|11733.5|11732.8|11732.1|11731.5|150
1601875800000|2020-10-05 05:30:00|11733.2|11732.6|11735.3|11734.7|11735.7|11735.1|11733|11732.4|195
1601876100000|2020-10-05 05:35:00|11735.4|11734.8|11735.1|11734.5|11736|11735.4|11734.6|11734|219
1601876400000|2020-10-05 05:40:00|11735.2|11734.6|11733.8|11733.2|11735.3|11734.7|11733.8|11733.2|199
1601876700000|2020-10-05 05:45:00|11733.9|11733.3|11734.7|11734.1|11735.2|11734.6|11733.8|11733.2|219
1601877000000|2020-10-05 05:50:00|11734.8|11734.2|11733.8|11733.2|11735.2|11734.6|11733.6|11733|180
1601877300000|2020-10-05 05:55:00|11733.9|11733.3|11734.8|11734.2|11735.4|11734.8|11733.8|11733.2|125
1601877600000|2020-10-05 06:00:00|11734.7|11734.1|11726.9|11726.3|11734.8|11734.1|11725.6|11725|730
1601877900000|2020-10-05 06:05:00|11726.8|11726.2|11729.1|11728.2|11729.2|11728.5|11726|11725.4|599
1601878200000|2020-10-05 06:10:00|11728.9|11728.3|11727.7|11726.8|11729.1|11728.5|11725|11724.4|608
1601878500000|2020-10-05 06:15:00|11727.1|11726.5|11728.5|11727.9|11729.4|11728.6|11726.1|11725.5|506
1601878800000|2020-10-05 06:20:00|11728.4|11727.8|11727|11726.4|11728.8|11728.2|11725.6|11725|367
1601879100000|2020-10-05 06:25:00|11727.1|11726.5|11726.9|11726.3|11728.1|11727.5|11725.4|11724.6|312
1601879400000|2020-10-05 06:30:00|11726.8|11726.2|11727|11726.4|11730.5|11729.9|11725|11724.4|463
1601879700000|2020-10-05 06:35:00|11727.3|11726.7|11724|11723.4|11728.4|11727.7|11723.8|11723.2|454
1601880000000|2020-10-05 06:40:00|11723.9|11723.3|11725.1|11724.2|11726.2|11725.6|11723.9|11723.3|413
1601880300000|2020-10-05 06:45:00|11724.9|11724.3|11725.4|11724.8|11725.5|11724.9|11721.3|11720.7|401
1601880600000|2020-10-05 06:50:00|11725.5|11724.9|11724.2|11723.6|11725.9|11725.3|11723.4|11722.8|351
1601880900000|2020-10-05 06:55:00|11724.3|11723.7|11724.8|11724.2|11726|11725.4|11723.7|11723.1|501
1601881200000|2020-10-05 07:00:00|11724.7|11724.1|11722.5|11721.9|11725.3|11724.5|11720.2|11719.6|677
1601881500000|2020-10-05 07:05:00|11722.2|11721.6|11728.2|11727.6|11729.9|11729.3|11720.4|11719.7|595
1601881800000|2020-10-05 07:10:00|11728.3|11727.7|11723.6|11722.7|11728.3|11727.7|11722.9|11722.3|693
1601882100000|2020-10-05 07:15:00|11723.5|11722.9|11724.6|11724|11728.2|11727.5|11723.1|11722.5|564
1601882400000|2020-10-05 07:20:00|11724.9|11724.3|11730.6|11730|11731.8|11731.1|11723.6|11723|598
1601882700000|2020-10-05 07:25:00|11730.7|11730.1|11727.1|11726.5|11730.8|11730.1|11723.5|11722.9|714
1601883000000|2020-10-05 07:30:00|11727|11726.4|11728.9|11728.3|11729.3|11728.6|11724.2|11723.6|572
1601883300000|2020-10-05 07:35:00|11729|11728.4|11729.8|11728.9|11731.2|11730.6|11725.7|11725.1|581
1601883600000|2020-10-05 07:40:00|11729.7|11729.1|11730.2|11729.6|11731.9|11731.3|11728.5|11727.9|532
1601883900000|2020-10-05 07:45:00|11730.3|11729.7|11731.7|11730.8|11734.8|11734|11730.1|11729.5|739
1601884200000|2020-10-05 07:50:00|11731.8|11730.9|11732.2|11731.3|11734.1|11733.5|11730.4|11729.8|527
1601884500000|2020-10-05 07:55:00|11732.3|11731.4|11733|11732.1|11738.7|11737.9|11732.2|11731.3|785
1601884800000|2020-10-05 08:00:00|11732.6|11731.7|11737.8|11737.2|11738.2|11737.6|11732.5|11731.7|655
1601885100000|2020-10-05 08:05:00|11737.9|11737|11737.9|11737.3|11740|11739.4|11736.8|11736.2|557
1601885400000|2020-10-05 08:10:00|11737.8|11737.2|11740.8|11740.2|11741.6|11741|11736.1|11735.5|641
1601885700000|2020-10-05 08:15:00|11740.9|11740.3|11743.2|11742.6|11746.1|11745.3|11740.2|11739.5|761
1601886000000|2020-10-05 08:20:00|11742.9|11742.3|11739.7|11739.1|11745.6|11745|11739.2|11738.6|592
1601886300000|2020-10-05 08:25:00|11739.9|11739.3|11742.5|11741.9|11742.6|11742|11738.7|11738.1|530
1601886600000|2020-10-05 08:30:00|11742.4|11741.8|11737.9|11737.3|11744.3|11743.6|11737.5|11736.9|611
1601886900000|2020-10-05 08:35:00|11737.8|11737.2|11739.1|11738.5|11742|11741.4|11737.7|11737.1|559
1601887200000|2020-10-05 08:40:00|11738.9|11738.3|11739.6|11739|11740.6|11739.9|11738.2|11737.6|418
1601887500000|2020-10-05 08:45:00|11739.7|11739.1|11744.4|11743.8|11747|11746.4|11739.3|11738.7|566
1601887800000|2020-10-05 08:50:00|11744.5|11743.9|11745.7|11745.1|11746.4|11745.8|11743.7|11743.1|467
1601888100000|2020-10-05 08:55:00|11745.4|11744.8|11749.7|11748.8|11750.2|11749.6|11744.4|11743.8|474
1601888400000|2020-10-05 09:00:00|11749.6|11748.7|11752.7|11752.1|11752.9|11752.3|11747.1|11746.5|629
1601888700000|2020-10-05 09:05:00|11752.8|11752.2|11750.7|11750.1|11753.9|11753.3|11750.6|11750|569
1601889000000|2020-10-05 09:10:00|11750.6|11750|11750.4|11749.8|11752.8|11752.2|11749.7|11749.1|514
1601889300000|2020-10-05 09:15:00|11750.5|11749.9|11751|11750.4|11751.2|11750.6|11747.6|11747|392
1601889600000|2020-10-05 09:20:00|11750.9|11750.3|11750.1|11749.5|11752.2|11751.6|11748.6|11748|442
1601889900000|2020-10-05 09:25:00|11750.2|11749.6|11751.9|11751.3|11752.6|11752|11747.4|11746.8|560
1601890200000|2020-10-05 09:30:00|11751.8|11751.2|11754.6|11754|11755.4|11754.6|11751.4|11750.8|655
1601890500000|2020-10-05 09:35:00|11754.7|11754.1|11754.6|11754|11755.8|11755.1|11752.3|11751.5|541
1601890800000|2020-10-05 09:40:00|11754.5|11753.9|11752.6|11752|11756.1|11755.5|11752.6|11752|448
1601891100000|2020-10-05 09:45:00|11752.5|11751.9|11758.5|11757.9|11759.7|11759.1|11752.2|11751.6|487
1601891400000|2020-10-05 09:50:00|11758.4|11757.8|11757.4|11756.8|11759.1|11758.5|11757|11756.4|461
1601891700000|2020-10-05 09:55:00|11757.3|11756.7|11757.4|11756.8|11759.5|11758.9|11755.8|11755.2|488
1601892000000|2020-10-05 10:00:00|11757.3|11756.7|11754.6|11754|11758.3|11757.5|11754.6|11753.9|481
1601892300000|2020-10-05 10:05:00|11754.7|11754.1|11754.3|11753.7|11755.3|11754.6|11753.6|11753|359
1601892600000|2020-10-05 10:10:00|11754.4|11753.8|11751.4|11750.8|11754.9|11754.1|11750.9|11750.3|424
1601892900000|2020-10-05 10:15:00|11751.5|11750.9|11749.4|11748.8|11751.5|11750.9|11747.8|11747.2|477
1601893200000|2020-10-05 10:20:00|11749.3|11748.7|11750|11749.4|11750.6|11750|11748|11747.4|416
1601893500000|2020-10-05 10:25:00|11750.1|11749.5|11750.4|11749.5|11750.6|11750|11748.5|11747.9|396
1601893800000|2020-10-05 10:30:00|11750.2|11749.6|11749|11748.4|11752.4|11751.8|11748|11747.4|480
1601894100000|2020-10-05 10:35:00|11748.9|11748.3|11749.8|11749.2|11751.4|11750.7|11748.1|11747.5|519
1601894400000|2020-10-05 10:40:00|11750|11749.4|11750.4|11749.5|11752.4|11751.8|11749|11748.4|480
1601894700000|2020-10-05 10:45:00|11750.5|11749.6|11754.7|11754.1|11754.8|11754.2|11750|11749.4|454
1601895000000|2020-10-05 10:50:00|11754.3|11753.7|11755.6|11755|11756.1|11755.4|11753.5|11752.9|454
1601895300000|2020-10-05 10:55:00|11755.7|11755.1|11753.1|11752.5|11758.2|11757.6|11753|11752.3|486
1601895600000|2020-10-05 11:00:00|11753|11752.4|11752.6|11752|11753.2|11752.6|11746.6|11745.9|567
1601895900000|2020-10-05 11:05:00|11752.5|11751.9|11756.1|11755.5|11756.9|11756.2|11752.4|11751.6|433
1601896200000|2020-10-05 11:10:00|11756|11755.1|11756.2|11755.6|11756.9|11756.2|11754.8|11754.2|335
1601896500000|2020-10-05 11:15:00|11756.1|11755.5|11755.1|11754.5|11757.7|11757.1|11754.8|11754.2|381
1601896800000|2020-10-05 11:20:00|11755.2|11754.6|11753|11752.4|11755.3|11754.6|11751.9|11751.3|426
1601897100000|2020-10-05 11:25:00|11752.7|11752.1|11753.1|11752.5|11754.9|11754.3|11752.4|11751.8|316
1601897400000|2020-10-05 11:30:00|11753.3|11752.4|11755.1|11754.5|11755.3|11754.7|11751.7|11751.1|401
1601897700000|2020-10-05 11:35:00|11755.3|11754.7|11759.7|11759.1|11760.7|11760.1|11753.7|11753|419
1601898000000|2020-10-05 11:40:00|11759.8|11759.2|11762.7|11761.8|11764.8|11764.1|11759|11758.3|506
1601898300000|2020-10-05 11:45:00|11762.6|11762|11763.4|11762.8|11766|11765.4|11762.4|11761.8|551
1601898600000|2020-10-05 11:50:00|11763.5|11762.9|11764.9|11764.3|11766.2|11765.6|11763.4|11762.7|566
1601898900000|2020-10-05 11:55:00|11765|11764.4|11765.3|11764.7|11769.8|11769.2|11764.8|11764.2|710
1601899200000|2020-10-05 12:00:00|11765.6|11765|11766.6|11766|11767.7|11767.1|11765.1|11764.5|560
1601899500000|2020-10-05 12:05:00|11766.8|11765.9|11766.1|11765.5|11768.8|11768|11766|11765.3|451
1601899800000|2020-10-05 12:10:00|11766.2|11765.6|11768.2|11767.6|11769.5|11768.8|11766.1|11765.5|369
1601900100000|2020-10-05 12:15:00|11768.5|11767.9|11764.9|11764.3|11769|11768.4|11764.8|11764.1|467
1601900400000|2020-10-05 12:20:00|11764.8|11764.2|11762.9|11762.3|11765.1|11764.5|11762.1|11761.5|375
1601900700000|2020-10-05 12:25:00|11762.8|11762.2|11760.8|11760.2|11764.4|11763.8|11760.7|11760.1|466
1601901000000|2020-10-05 12:30:00|11761.1|11760.5|11760.1|11759.2|11764|11763.4|11758.5|11757.9|589
1601901300000|2020-10-05 12:35:00|11759.9|11759.3|11759.3|11758.7|11763.1|11762.5|11759.1|11758.5|558
1601901600000|2020-10-05 12:40:00|11759.2|11758.6|11758.9|11758.3|11760.3|11759.7|11757.3|11756.6|451
1601901900000|2020-10-05 12:45:00|11759|11758.4|11762.6|11761.7|11763.6|11763|11758.5|11757.9|484
1601902200000|2020-10-05 12:50:00|11762.2|11761.3|11760.9|11760.3|11762.7|11761.9|11760.3|11759.7|405
1601902500000|2020-10-05 12:55:00|11760.8|11760.2|11764.3|11763.7|11765.1|11764.4|11760.8|11760.2|435
1601902800000|2020-10-05 13:00:00|11764.4|11763.8|11768.4|11767.8|11770.3|11769.7|11764.4|11763.8|579
1601903100000|2020-10-05 13:05:00|11768|11767.4|11769.6|11769|11770.6|11770|11766.9|11766.2|492
1601903400000|2020-10-05 13:10:00|11769.8|11768.9|11769.3|11768.4|11771|11770.4|11766.8|11766|468
1601903700000|2020-10-05 13:15:00|11769.5|11768.9|11770.1|11769.2|11770.9|11770.3|11767.3|11766.5|506
1601904000000|2020-10-05 13:20:00|11770|11769.4|11769.9|11769.3|11770.9|11770.3|11768.6|11767.9|449
1601904300000|2020-10-05 13:25:00|11769.8|11769.2|11770.4|11769.5|11770.8|11770.2|11767.2|11766.6|467
1601904600000|2020-10-05 13:30:00|11770.2|11769.6|11783.7|11782.8|11786.6|11785.7|11768.5|11767.7|1163
1601904900000|2020-10-05 13:35:00|11784.1|11783.2|11782|11781.1|11786.2|11785.6|11781.4|11780.6|819
1601905200000|2020-10-05 13:40:00|11782.1|11781.2|11782.5|11781.6|11784.9|11784.1|11780.1|11779.5|710
1601905500000|2020-10-05 13:45:00|11782.4|11781.5|11785.6|11784.7|11786|11785.4|11780.9|11780|726
1601905800000|2020-10-05 13:50:00|11785.7|11784.8|11787.1|11786.5|11792.2|11791.3|11784.9|11784.3|831
1601906100000|2020-10-05 13:55:00|11787|11786.4|11787.2|11785.8|11789|11788.4|11786.3|11784.9|701
1601906400000|2020-10-05 14:00:00|11787.1|11785.5|11788.1|11787.2|11790.8|11789.9|11782.5|11781.9|900
1601906700000|2020-10-05 14:05:00|11788.3|11787.4|11795|11794.4|11798.1|11797.3|11788.3|11787.4|917
1601907000000|2020-10-05 14:10:00|11795.1|11794.5|11788.5|11787.6|11795.7|11795.1|11786.5|11785.7|723
1601907300000|2020-10-05 14:15:00|11788.6|11787.7|11782.6|11782|11788.7|11787.9|11782.6|11781.9|595
1601907600000|2020-10-05 14:20:00|11782.7|11782.1|11786.9|11786|11789.8|11789.1|11782.7|11782.1|699
1601907900000|2020-10-05 14:25:00|11786.8|11785.9|11786.1|11785.2|11793.4|11792.5|11785.9|11785.2|653
1601908200000|2020-10-05 14:30:00|11786.3|11785.4|11785.5|11784.6|11790.3|11789.4|11785.5|11784.6|671
1601908500000|2020-10-05 14:35:00|11785.4|11784.5|11784|11783.4|11785.9|11785.3|11779.5|11778.7|750
1601908800000|2020-10-05 14:40:00|11784.1|11783.5|11785.7|11784.8|11787.6|11786.7|11782.5|11781.8|624
1601909100000|2020-10-05 14:45:00|11785.6|11785|11785.2|11784.3|11789.8|11789.1|11782.1|11781.5|777
1601909400000|2020-10-05 14:50:00|11785.1|11784.2|11791.1|11790.2|11791.1|11790.3|11782.2|11781.6|774
1601909700000|2020-10-05 14:55:00|11790.8|11789.9|11790.1|11789.5|11794|11793.4|11789.3|11788.4|732
1601910000000|2020-10-05 15:00:00|11790|11789.4|11790.4|11789.5|11793|11792.1|11786.6|11785.7|845
1601910300000|2020-10-05 15:05:00|11790.5|11789.6|11788.4|11787.8|11792.1|11791.2|11788.3|11787.7|536
1601910600000|2020-10-05 15:10:00|11788.5|11787.9|11789|11788.1|11790.2|11789.4|11786.4|11785.8|553
1601910900000|2020-10-05 15:15:00|11789.1|11788.2|11788.4|11787.8|11791.2|11790.6|11787|11786.4|589
1601911200000|2020-10-05 15:20:00|11788.3|11787.7|11785.1|11784.2|11788.8|11788|11784.4|11783.8|565
1601911500000|2020-10-05 15:25:00|11785.2|11784.3|11784.5|11783.9|11786.2|11785.4|11782.8|11782|603
1601911800000|2020-10-05 15:30:00|11784.4|11783.8|11785.1|11784.2|11787.7|11786.9|11782.8|11782.2|636
1601912100000|2020-10-05 15:35:00|11785|11784.1|11785.6|11784.7|11787.8|11786.9|11785|11784.1|438
1601912400000|2020-10-05 15:40:00|11785.7|11784.8|11787.5|11786.6|11789.2|11788.5|11785.4|11784.8|476
1601912700000|2020-10-05 15:45:00|11787.2|11786.3|11785.4|11784.8|11788.4|11787.5|11784.2|11783.6|469
1601913000000|2020-10-05 15:50:00|11785.5|11784.9|11783.4|11782.8|11787.1|11786.4|11783.3|11782.5|418
1601913300000|2020-10-05 15:55:00|11783.3|11782.7|11785|11784.1|11785.2|11784.5|11782.4|11781.7|475
1601913600000|2020-10-05 16:00:00|11785.1|11784.2|11785.9|11785.3|11786.9|11786.3|11784.3|11783.7|445
1601913900000|2020-10-05 16:05:00|11786|11785.4|11785.4|11784.8|11786.7|11785.9|11784.3|11783.5|336
1601914200000|2020-10-05 16:10:00|11785.3|11784.7|11787.5|11786.9|11789.2|11788.6|11785.3|11784.7|322
1601914500000|2020-10-05 16:15:00|11787.4|11786.8|11784|11783.4|11788.3|11787.7|11784|11783.4|342
1601914800000|2020-10-05 16:20:00|11784.1|11783.5|11786|11785.4|11786.3|11785.6|11782.8|11782.1|375
1601915100000|2020-10-05 16:25:00|11786.1|11785.5|11786.6|11786|11788.5|11787.7|11785.5|11784.9|395
1601915400000|2020-10-05 16:30:00|11786.7|11785.8|11787.8|11787.2|11788.1|11787.3|11786|11785.4|336
1601915700000|2020-10-05 16:35:00|11788|11787.1|11788|11787.4|11789.1|11788.4|11787.8|11787|225
1601916000000|2020-10-05 16:40:00|11787.9|11787.3|11788.4|11787.5|11788.5|11787.9|11786.6|11786|302
1601916300000|2020-10-05 16:45:00|11788.5|11787.6|11788.4|11787.8|11789.8|11788.9|11787.7|11787.1|368
1601916600000|2020-10-05 16:50:00|11788.5|11787.9|11788.3|11787.7|11789.7|11789|11786.7|11786.1|354
1601916900000|2020-10-05 16:55:00|11788.4|11787.8|11787|11786.1|11789.1|11788.4|11784.6|11784|503
1601917200000|2020-10-05 17:00:00|11786.9|11786.3|11783.9|11783.3|11787.1|11786.3|11783.3|11782.6|381
1601917500000|2020-10-05 17:05:00|11784|11783.1|11784.5|11783.9|11784.8|11784.1|11782.3|11781.7|377
1601917800000|2020-10-05 17:10:00|11784.2|11783.6|11783.7|11782.8|11784.8|11784|11783.1|11782.4|247
1601918100000|2020-10-05 17:15:00|11783.8|11782.9|11782|11781.4|11784.5|11783.9|11781.9|11781.3|306
1601918400000|2020-10-05 17:20:00|11782.2|11781.6|11781.5|11780.9|11782.2|11781.6|11780.6|11780|299
1601918700000|2020-10-05 17:25:00|11781.6|11781|11782.3|11781.7|11782.6|11782|11780.9|11780.2|263
1601919000000|2020-10-05 17:30:00|11782.4|11781.8|11783|11782.4|11783.5|11782.8|11782|11781.2|209
1601919300000|2020-10-05 17:35:00|11783.1|11782.5|11782.4|11781.8|11784.2|11783.5|11782|11781.4|251
1601919600000|2020-10-05 17:40:00|11782.6|11782|11781.8|11781.2|11783|11782.3|11781.5|11780.9|151
1601919900000|2020-10-05 17:45:00|11781.9|11781.3|11778.2|11777.6|11782.5|11781.8|11777.7|11777.1|372
1601920200000|2020-10-05 17:50:00|11778.1|11777.5|11778.3|11777.7|11778.7|11778.1|11777.2|11776.4|333
1601920500000|2020-10-05 17:55:00|11778.2|11777.6|11777.2|11776.6|11780.2|11779.4|11776.1|11775.5|530
1601920800000|2020-10-05 18:00:00|11777|11776.4|11776.5|11775.9|11777.7|11777|11776|11775.2|432
1601921100000|2020-10-05 18:05:00|11776.6|11775.7|11778.2|11777.3|11779.2|11778.4|11776.1|11775.4|400
1601921400000|2020-10-05 18:10:00|11778.3|11777.4|11776.5|11775.9|11779.2|11778.4|11775.5|11774.8|377
1601921700000|2020-10-05 18:15:00|11776.6|11776|11777.1|11776.5|11777.1|11776.5|11775.9|11775.2|256
1601922000000|2020-10-05 18:20:00|11777.2|11776.6|11775.9|11775.3|11777.6|11777|11775.5|11774.9|187
1601922300000|2020-10-05 18:25:00|11776|11775.4|11774.5|11773.9|11776.9|11776.2|11774.3|11773.7|312
1601922600000|2020-10-05 18:30:00|11774.6|11774|11773|11772.4|11775.7|11775|11772.8|11772.1|214
1601922900000|2020-10-05 18:35:00|11773.1|11772.2|11773.3|11772.7|11773.7|11773|11771.9|11771.3|267
1601923200000|2020-10-05 18:40:00|11773.4|11772.8|11773.5|11772.6|11774.3|11773.7|11773|11772.2|200
1601923500000|2020-10-05 18:45:00|11773.6|11772.7|11774.4|11773.8|11774.7|11774|11772.9|11772.2|247
1601923800000|2020-10-05 18:50:00|11774.3|11773.7|11775.1|11774.5|11775.4|11774.7|11774|11773.4|303
1601924100000|2020-10-05 18:55:00|11775|11774.4|11775.4|11774.8|11776.6|11776|11774.6|11774|330
1601924400000|2020-10-05 19:00:00|11775.2|11774.6|11777.6|11776.7|11777.7|11776.9|11775.1|11774.5|389
1601924700000|2020-10-05 19:05:00|11777.5|11776.6|11776.8|11776.2|11777.7|11777|11775.2|11774.6|309
1601925000000|2020-10-05 19:10:00|11776.7|11776.1|11776.7|11775.8|11777.4|11776.7|11776.4|11775.7|193
1601925300000|2020-10-05 19:15:00|11776.6|11775.7|11778.2|11777.3|11778.8|11778|11776.5|11775.7|276
1601925600000|2020-10-05 19:20:00|11778.1|11777.2|11779.6|11779|11779.7|11779|11778.1|11777.2|209
1601925900000|2020-10-05 19:25:00|11779.5|11778.6|11779.2|11778.3|11780.7|11779.9|11777.7|11776.8|276
1601926200000|2020-10-05 19:30:00|11779|11778.1|11781|11780.4|11781.3|11780.6|11778.2|11777.4|322
1601926500000|2020-10-05 19:35:00|11780.9|11780.3|11780.6|11780|11781.2|11780.5|11779.5|11778.8|280
1601926800000|2020-10-05 19:40:00|11780.7|11780.1|11781.8|11781.2|11782.3|11781.7|11780.1|11779.3|259
1601927100000|2020-10-05 19:45:00|11781.7|11781.1|11781.8|11780.9|11782.2|11781.5|11780.3|11779.7|250
1601927400000|2020-10-05 19:50:00|11781.9|11781.3|11783.8|11783.2|11783.9|11783.3|11781.6|11780.9|244
1601927700000|2020-10-05 19:55:00|11783.7|11783.1|11784.1|11783.5|11784.8|11784.1|11782.1|11781.3|465
1601928000000|2020-10-05 20:00:00|11784.2|11783.3|11785|11784.4|11785.4|11784.7|11782|11781.2|285
1601928300000|2020-10-05 20:05:00|11784.9|11784.3|11785.7|11784.8|11785.8|11785|11783.3|11782.4|246
1601928600000|2020-10-05 20:10:00|11785.6|11784.7|11786.8|11785.9|11787.3|11786.6|11785|11784.2|265
1601928900000|2020-10-05 20:15:00|11786.7|11785.8|11786.8|11785.9|11788.3|11787.4|11786.6|11785.7|140
1601929200000|2020-10-05 20:20:00|11786.9|11786|11785.9|11785|11788.1|11787.2|11785.6|11784.7|204
1601929500000|2020-10-05 20:25:00|11785.8|11784.9|11785.5|11784.6|11785.9|11785.1|11784.9|11784.1|183
1601929800000|2020-10-05 20:30:00|11785.3|11784.4|11784|11783.4|11785.8|11785|11783|11782.2|183
1601930100000|2020-10-05 20:35:00|11784.1|11783.5|11784.8|11783.9|11784.8|11784.1|11783.5|11782.8|100
1601930400000|2020-10-05 20:40:00|11784.9|11784|11784.4|11783.5|11785.4|11784.5|11784.2|11783.3|112
1601930700000|2020-10-05 20:45:00|11784.5|11783.6|11785.3|11784.4|11785.5|11784.6|11783|11782.1|204
1601931000000|2020-10-05 20:50:00|11785|11784.1|11786.2|11785.3|11786.3|11785.4|11784.5|11783.6|288
1601931300000|2020-10-05 20:55:00|11786.3|11785.4|11785.8|11781.3|11786.7|11785.5|11784.5|11780.6|434
1601931600000|2020-10-05 21:00:00|11785.5|11781.2|11787.1|11781.1|11787.3|11781.6|11785|11779.6|49
1601931900000|2020-10-05 21:05:00|11786|11780.7|11784.9|11778.9|11787.2|11782|11783.7|11777.7|161
1601932200000|2020-10-05 21:10:00|11784.8|11778.8|11781.3|11777.4|11786.2|11781|11780.7|11776.8|597
1601932500000|2020-10-05 21:15:00|11781.2|11777.5|11786.3|11780.5|11787.2|11781.2|11781.1|11777.3|276
1601932800000|2020-10-05 21:20:00|11786.4|11780.6|11784.6|11780.6|11786.9|11781.7|11783.4|11778.6|265
1601933100000|2020-10-05 21:25:00|11784.7|11780.7|11785|11780.3|11786.5|11783.8|11783.6|11779.2|277
1601933400000|2020-10-05 21:30:00|11785.1|11780.8|11786|11781.5|11786.7|11781.9|11784.6|11779.3|433
1601933700000|2020-10-05 21:35:00|11785.9|11781.6|11786.2|11780.5|11786.9|11782|11784.3|11779.8|247
1601934000000|2020-10-05 21:40:00|11784.7|11779|11784.4|11780.3|11786.6|11780.8|11783.6|11779|380
1601934300000|2020-10-05 21:45:00|11784.5|11780.2|11783.8|11777.8|11784.6|11780.4|11783.2|11777.2|429
1601934600000|2020-10-05 21:50:00|11783.7|11777.7|11783.3|11777.8|11784.3|11779.2|11783.1|11777.2|177
1601934900000|2020-10-05 21:55:00|11783.2|11777.7|11784.2|11779.6|11784.6|11779.8|11783.1|11777.1|160
1601935200000|2020-10-05 22:00:00|11784|11779.5|11785.4|11782.5|11789.6|11785.3|11783.7|11779.3|898
1601935500000|2020-10-05 22:05:00|11785.5|11782.6|11786.5|11784.7|11787|11785.4|11784.7|11781.5|579
1601935800000|2020-10-05 22:10:00|11786|11784.8|11787|11786.1|11787.6|11786.3|11785|11783.9|327
1601936100000|2020-10-05 22:15:00|11787.1|11786.2|11787.8|11786.9|11788.1|11787|11786.6|11785.6|191
1601936400000|2020-10-05 22:20:00|11787.7|11786.8|11788.1|11787.2|11788.4|11787.4|11787.1|11786.2|180
1601936700000|2020-10-05 22:25:00|11788|11787.1|11787.5|11786.6|11788.8|11787.6|11786.6|11785.7|148
1601937000000|2020-10-05 22:30:00|11787.4|11786.5|11786.8|11785.9|11787.9|11787.1|11786.4|11785.5|155
1601937300000|2020-10-05 22:35:00|11786.7|11785.8|11787.7|11786.8|11787.8|11786.9|11785.9|11785|139
1601937600000|2020-10-05 22:40:00|11787.8|11786.9|11787.3|11786.4|11787.8|11786.9|11786.8|11785.9|94
1601937900000|2020-10-05 22:45:00|11787.4|11786.5|11788|11787.1|11788.3|11787.4|11786.8|11785.9|102
1601938200000|2020-10-05 22:50:00|11787.9|11787|11788.3|11787.4|11788.8|11787.9|11787.8|11786.9|126
1601938500000|2020-10-05 22:55:00|11788.7|11787.8|11788.1|11787.2|11788.7|11787.8|11787.7|11786.8|95
1601938800000|2020-10-05 23:00:00|11788.2|11787.3|11785.2|11784.3|11788.8|11787.9|11785.1|11784.2|241
1601939100000|2020-10-05 23:05:00|11785.1|11784.2|11785.1|11784.2|11786.1|11785.2|11784.2|11783.3|197
1601939400000|2020-10-05 23:10:00|11785|11784.1|11787.2|11786.3|11787.5|11786.6|11785|11784.1|135
1601939700000|2020-10-05 23:15:00|11787.3|11786.4|11787.3|11786.4|11788.4|11787.5|11786.8|11785.9|133
1601940000000|2020-10-05 23:20:00|11787.4|11786.5|11788.6|11787.7|11788.7|11787.8|11787.4|11786.5|68
1601940300000|2020-10-05 23:25:00|11788.7|11787.8|11787.7|11786.8|11788.7|11787.8|11787.5|11786.6|79
1601940600000|2020-10-05 23:30:00|11787.5|11786.6|11788.1|11787.2|11788.1|11787.3|11787.5|11786.6|87
1601940900000|2020-10-05 23:35:00|11788|11787.1|11788.9|11788|11789.4|11788.5|11787.3|11786.4|137
1601941200000|2020-10-05 23:40:00|11789|11788.1|11788.5|11787.6|11790.6|11789.7|11788.3|11787.4|188
1601941500000|2020-10-05 23:45:00|11788.3|11787.4|11789.5|11788.6|11790.6|11789.7|11787.9|11787|168
1601941800000|2020-10-05 23:50:00|11789.4|11788.5|11789.6|11788.7|11790.3|11789.6|11788.3|11787.5|156
1601942100000|2020-10-05 23:55:00|11789.7|11788.8|11789.5|11788.6|11790.6|11789.7|11788.4|11787.6|155
1601942400000|2020-10-06 00:00:00|11789.6|11788.7|11791|11790.1|11792.2|11791.3|11787.3|11786.4|339
1601942700000|2020-10-06 00:05:00|11791.1|11790.2|11790.6|11789.7|11791.1|11790.3|11789.3|11788.5|188
1601943000000|2020-10-06 00:10:00|11790.5|11789.6|11791.5|11790.6|11792.5|11791.6|11790.4|11789.5|196
1601943300000|2020-10-06 00:15:00|11791.6|11790.7|11791.1|11790.2|11793.6|11792.7|11791.1|11790.2|265
1601943600000|2020-10-06 00:20:00|11790.9|11790.3|11792.8|11792.2|11792.9|11792.3|11790.9|11790.2|232
1601943900000|2020-10-06 00:25:00|11792.9|11792.3|11791.4|11790.8|11793.1|11792.4|11790.6|11790|236
1601944200000|2020-10-06 00:30:00|11791.3|11790.7|11790.1|11789.2|11792.1|11791.2|11789.9|11789.2|334
1601944500000|2020-10-06 00:35:00|11790.4|11789.5|11788.4|11787.5|11791.1|11790.3|11786.8|11785.9|329
1601944800000|2020-10-06 00:40:00|11788.3|11787.4|11790.1|11789.2|11790.2|11789.3|11787.9|11787.1|214
1601945100000|2020-10-06 00:45:00|11790|11789.1|11789.4|11788.8|11790.1|11789.3|11787.2|11786.5|253
1601945400000|2020-10-06 00:50:00|11789.5|11788.6|11790.6|11789.7|11791.7|11790.9|11789.3|11788.6|252
1601945700000|2020-10-06 00:55:00|11790.9|11790|11791.2|11790.3|11792.2|11791.4|11789.3|11788.5|343
1601946000000|2020-10-06 01:00:00|11791.3|11790.4|11790.4|11789.8|11793.4|11792.7|11790.2|11789.6|346
1601946300000|2020-10-06 01:05:00|11790.3|11789.7|11789.3|11788.7|11791.5|11790.8|11789.2|11788.5|255
1601946600000|2020-10-06 01:10:00|11789.2|11788.6|11790.8|11790.2|11790.8|11790.2|11788.4|11787.5|182
1601946900000|2020-10-06 01:15:00|11790.7|11790.1|11788.8|11787.9|11790.9|11790.2|11787.3|11786.5|360
1601947200000|2020-10-06 01:20:00|11788.7|11788.1|11788.7|11788.1|11789.5|11788.7|11787.5|11786.7|329
1601947500000|2020-10-06 01:25:00|11788.9|11788|11788.6|11787.7|11790.2|11789.5|11788.4|11787.7|283
1601947800000|2020-10-06 01:30:00|11788.7|11787.8|11788.4|11787.5|11789.6|11788.8|11787.1|11786.5|314
1601948100000|2020-10-06 01:35:00|11788.2|11787.6|11787.4|11786.5|11789.2|11788.5|11787.2|11786.3|384
1601948400000|2020-10-06 01:40:00|11787.5|11786.8|11787.3|11786.7|11789.6|11788.8|11787.2|11786.6|362
1601948700000|2020-10-06 01:45:00|11787.4|11786.8|11787.5|11786.6|11788.3|11787.7|11786.8|11786.1|306
1601949000000|2020-10-06 01:50:00|11787.2|11786.7|11787.7|11786.8|11788.9|11788.2|11786.9|11786.3|272
1601949300000|2020-10-06 01:55:00|11787.8|11786.9|11786.7|11786.1|11788.3|11787.6|11786.5|11785.8|347
1601949600000|2020-10-06 02:00:00|11786.8|11786.2|11787.4|11786.8|11788.8|11788|11786.3|11785.6|421
1601949900000|2020-10-06 02:05:00|11787.5|11786.9|11787.8|11787.2|11788.4|11787.8|11786.9|11786.2|291
1601950200000|2020-10-06 02:10:00|11787.7|11787.1|11787.4|11786.8|11788.2|11787.5|11787.3|11786.6|243
1601950500000|2020-10-06 02:15:00|11787.5|11786.9|11788|11787.1|11789.4|11788.5|11787.4|11786.6|271
1601950800000|2020-10-06 02:20:00|11788.1|11787.2|11789.1|11788.2|11789.6|11788.9|11788|11787.1|197
1601951100000|2020-10-06 02:25:00|11789|11788.1|11790.5|11789.9|11790.7|11790|11787.5|11786.7|187
1601951400000|2020-10-06 02:30:00|11790.6|11790|11790.6|11790|11791|11790.3|11789.9|11789.2|160
1601951700000|2020-10-06 02:35:00|11790.5|11789.9|11790.1|11789.5|11790.8|11790.1|11789.8|11789.2|137
1601952000000|2020-10-06 02:40:00|11789.9|11789.3|11789.5|11788.9|11790.1|11789.5|11789.2|11788.6|168
1601952300000|2020-10-06 02:45:00|11789.4|11788.8|11789.9|11789.3|11790.3|11789.6|11789|11788.4|139
1601952600000|2020-10-06 02:50:00|11789.7|11789.1|11790.1|11789.2|11790.6|11789.8|11789.4|11788.7|167
1601952900000|2020-10-06 02:55:00|11790.2|11789.3|11791.5|11790.9|11791.5|11790.9|11789.3|11788.7|244
1601953200000|2020-10-06 03:00:00|11791.4|11790.8|11790.1|11789.5|11791.5|11790.9|11789.3|11788.7|216
1601953500000|2020-10-06 03:05:00|11790|11789.4|11789.7|11788.8|11790.4|11789.8|11789.1|11788.5|220
1601953800000|2020-10-06 03:10:00|11789.6|11788.7|11790.7|11789.8|11791.2|11790.5|11789.6|11788.7|243
1601954100000|2020-10-06 03:15:00|11790.6|11789.7|11792|11791.1|11792.2|11791.4|11790.5|11789.6|206
1601954400000|2020-10-06 03:20:00|11791.9|11791|11790.8|11790.2|11792|11791.1|11790.7|11789.9|116
1601954700000|2020-10-06 03:25:00|11790.9|11790|11791.1|11790.2|11792.1|11791.3|11790.7|11789.9|126
1601955000000|2020-10-06 03:30:00|11791|11790.1|11796.2|11795.3|11799.1|11798.3|11790.6|11789.8|765
1601955300000|2020-10-06 03:35:00|11796.1|11795.2|11793.6|11792.7|11796.2|11795.3|11791.6|11790.9|455
1601955600000|2020-10-06 03:40:00|11793.7|11792.8|11793|11792.1|11794.3|11793.5|11791.7|11790.8|424
1601955900000|2020-10-06 03:45:00|11793.1|11792.2|11791.1|11790.5|11793.7|11792.9|11790.1|11789.4|420
1601956200000|2020-10-06 03:50:00|11791|11790.4|11790.7|11789.8|11792.1|11791.2|11789.8|11788.9|358
1601956500000|2020-10-06 03:55:00|11790.6|11790|11792.8|11791.9|11792.9|11792|11790.1|11789.3|268
1601956800000|2020-10-06 04:00:00|11792.9|11792|11790.6|11789.7|11793.1|11792.3|11789.4|11788.7|252
1601957100000|2020-10-06 04:05:00|11790.4|11789.8|11791.1|11790.2|11791.2|11790.3|11790|11789.3|120
1601957400000|2020-10-06 04:10:00|11791.2|11790.3|11790.3|11789.4|11791.2|11790.3|11789.8|11789.2|145
1601957700000|2020-10-06 04:15:00|11790.2|11789.6|11791.9|11791.3|11792.1|11791.4|11789.5|11788.9|216
1601958000000|2020-10-06 04:20:00|11791.7|11791.1|11791.2|11790.6|11792.1|11791.4|11790.9|11790.2|130
1601958300000|2020-10-06 04:25:00|11791.1|11790.5|11792.8|11791.9|11793.1|11792.3|11790.5|11789.7|153
1601958600000|2020-10-06 04:30:00|11792.7|11791.8|11793.6|11793|11794.8|11793.9|11792.7|11791.8|252
1601958900000|2020-10-06 04:35:00|11793.5|11792.9|11792.5|11791.9|11793.7|11793|11792.3|11791.5|153
1601959200000|2020-10-06 04:40:00|11792.6|11791.7|11792.7|11791.8|11793.3|11792.6|11792.2|11791.4|197
1601959500000|2020-10-06 04:45:00|11792.6|11792|11792.3|11791.4|11793|11792.3|11791.7|11791.1|144
1601959800000|2020-10-06 04:50:00|11792.2|11791.3|11792.7|11791.8|11793.2|11792.4|11792|11791.1|113
1601960100000|2020-10-06 04:55:00|11792.8|11791.9|11789.1|11788.2|11793.2|11792.4|11788.6|11787.8|417
1601960400000|2020-10-06 05:00:00|11789|11788.1|11790.7|11790.1|11791.2|11790.5|11788.6|11787.8|312
1601960700000|2020-10-06 05:05:00|11790.6|11790|11789.2|11788.6|11791.9|11791.1|11788.3|11787.4|329
1601961000000|2020-10-06 05:10:00|11789.1|11788.5|11788.4|11787.8|11789.8|11789.1|11788.3|11787.6|149
1601961300000|2020-10-06 05:15:00|11788.5|11787.9|11790.3|11789.4|11790.8|11790|11787.9|11787.2|308
1601961600000|2020-10-06 05:20:00|11790.1|11789.5|11792|11791.1|11792|11791.2|11790.1|11789.4|189
1601961900000|2020-10-06 05:25:00|11791.9|11791|11789.6|11789|11792.8|11792|11789.3|11788.7|315
1601962200000|2020-10-06 05:30:00|11789.7|11789.1|11789.8|11788.9|11790.9|11790|11789.4|11788.7|284
1601962500000|2020-10-06 05:35:00|11789.7|11788.8|11790.3|11789.4|11791|11790.1|11789.1|11788.5|163
1601962800000|2020-10-06 05:40:00|11790.2|11789.3|11788.7|11787.8|11790.2|11789.4|11788.7|11787.8|219
1601963100000|2020-10-06 05:45:00|11788.8|11787.9|11787.7|11786.8|11789.8|11788.9|11787.2|11786.4|220
1601963400000|2020-10-06 05:50:00|11787.6|11786.7|11786.9|11786.3|11788.1|11787.4|11786.4|11785.7|264
1601963700000|2020-10-06 05:55:00|11787.1|11786.2|11786.5|11785.6|11787.3|11786.6|11786.2|11785.5|211
1601964000000|2020-10-06 06:00:00|11786.6|11785.7|11788.2|11787.3|11790.3|11789.5|11786.3|11785.4|456
1601964300000|2020-10-06 06:05:00|11788.1|11787.2|11783.1|11782.2|11788.4|11787.5|11783.1|11782.2|391
1601964600000|2020-10-06 06:10:00|11783.2|11782.3|11784.1|11783.2|11784.6|11783.7|11781.4|11780.6|585
1601964900000|2020-10-06 06:15:00|11783.4|11782.5|11785.3|11784.4|11785.3|11784.4|11782.8|11781.9|363
1601965200000|2020-10-06 06:20:00|11785.2|11784.3|11787.1|11786.5|11787.8|11787|11785.1|11784.3|317
1601965500000|2020-10-06 06:25:00|11787|11786.4|11783.1|11782.2|11787.1|11786.5|11781|11780.3|417
1601965800000|2020-10-06 06:30:00|11783.2|11782.3|11781.4|11780.8|11784.8|11784.1|11780.9|11780.2|425
1601966100000|2020-10-06 06:35:00|11781.3|11780.7|11778.7|11777.8|11781.4|11780.7|11778|11777.2|533
1601966400000|2020-10-06 06:40:00|11778.9|11778|11779.3|11778.4|11780.4|11779.7|11777.9|11777.2|381
1601966700000|2020-10-06 06:45:00|11779.4|11778.5|11782.6|11782|11784.2|11783.5|11779.4|11778.5|461
1601967000000|2020-10-06 06:50:00|11782.5|11781.9|11782.1|11781.5|11784.1|11783.5|11781.2|11780.4|412
1601967300000|2020-10-06 06:55:00|11782|11781.4|11785.2|11784.6|11786.1|11785.4|11782|11781.4|494
1601967600000|2020-10-06 07:00:00|11785.3|11784.4|11789.2|11788.6|11789.9|11789.3|11780.6|11779.8|763
1601967900000|2020-10-06 07:05:00|11789.5|11788.9|11797|11796.4|11800.6|11800|11788.4|11787.8|1020
1601968200000|2020-10-06 07:10:00|11796.9|11796.3|11792.7|11792.1|11797.2|11796.5|11790.6|11789.9|835
1601968500000|2020-10-06 07:15:00|11792.3|11791.7|11787.8|11786.9|11793.3|11792.6|11784.2|11783.5|806
1601968800000|2020-10-06 07:20:00|11787.7|11786.8|11786.8|11785.9|11789|11788.2|11785.8|11784.9|707
1601969100000|2020-10-06 07:25:00|11786.6|11785.7|11784.2|11783.3|11790.5|11789.8|11784.1|11783.3|671
1601969400000|2020-10-06 07:30:00|11784.3|11783.4|11787.7|11786.8|11787.8|11787|11782.5|11781.9|713
1601969700000|2020-10-06 07:35:00|11787.8|11786.9|11778.9|11778.3|11788.8|11787.9|11778.6|11778|686
1601970000000|2020-10-06 07:40:00|11778.8|11778.2|11777.6|11776.7|11780.2|11779.6|11775.6|11774.7|743
1601970300000|2020-10-06 07:45:00|11777.2|11776.6|11781.9|11781|11782.1|11781.2|11775|11774.1|656
1601970600000|2020-10-06 07:50:00|11781.8|11780.9|11778.4|11777.8|11781.8|11780.9|11776.4|11775.5|677
1601970900000|2020-10-06 07:55:00|11778.6|11778|11776.9|11776.3|11781.5|11780.9|11776|11775.3|616
1601971200000|2020-10-06 08:00:00|11777|11776.4|11774.6|11773.7|11778.7|11778|11774.3|11773.6|653
1601971500000|2020-10-06 08:05:00|11774.5|11773.6|11772.1|11771.2|11774.5|11773.9|11769.8|11768.9|727
1601971800000|2020-10-06 08:10:00|11771.8|11770.9|11774|11773.4|11774.8|11774|11768.9|11768|729
1601972100000|2020-10-06 08:15:00|11774.1|11773.5|11774.1|11773.2|11774.8|11774|11772.1|11771.5|581
1601972400000|2020-10-06 08:20:00|11774.2|11773.3|11772.7|11772.1|11775.5|11774.7|11770.7|11770.1|632
1601972700000|2020-10-06 08:25:00|11772.6|11772|11770.5|11769.9|11773.3|11772.4|11769.7|11768.9|627
1601973000000|2020-10-06 08:30:00|11770.6|11769.7|11773.5|11772.6|11774.5|11773.9|11769.3|11768.6|578
1601973300000|2020-10-06 08:35:00|11773.4|11772.8|11774.5|11773.6|11774.9|11774.1|11771|11770.4|683
1601973600000|2020-10-06 08:40:00|11774.6|11773.7|11768.6|11768|11775.1|11774.3|11767.5|11766.6|676
1601973900000|2020-10-06 08:45:00|11768.4|11767.8|11771.3|11770.4|11772.7|11771.9|11765.7|11765.1|697
1601974200000|2020-10-06 08:50:00|11771.2|11770.7|11776.6|11775.7|11777.2|11776.3|11771|11770.4|658
1601974500000|2020-10-06 08:55:00|11776.7|11775.8|11778.3|11777.4|11779.7|11779.1|11774.7|11774|649
1601974800000|2020-10-06 09:00:00|11778.2|11777.3|11778.8|11778.2|11780.7|11780|11776.5|11775.9|557
1601975100000|2020-10-06 09:05:00|11779|11778.4|11777.9|11777.3|11780.7|11779.8|11776.3|11775.7|535
1601975400000|2020-10-06 09:10:00|11778|11777.4|11778.6|11777.7|11778.8|11778|11773.3|11772.6|622
1601975700000|2020-10-06 09:15:00|11778.7|11777.8|11779.1|11778.5|11781.1|11780.5|11778.1|11777.2|534
1601976000000|2020-10-06 09:20:00|11779.2|11778.6|11781.6|11781|11782.2|11781.6|11779.2|11778.6|419
1601976300000|2020-10-06 09:25:00|11781.3|11780.7|11780.8|11779.9|11782|11781.4|11779.7|11779.1|518
1601976600000|2020-10-06 09:30:00|11780.7|11779.8|11782.8|11782.2|11783.3|11782.7|11780.5|11779.8|424
1601976900000|2020-10-06 09:35:00|11782.7|11782.1|11784.2|11783.6|11786.7|11786.1|11782.6|11782|419
1601977200000|2020-10-06 09:40:00|11784.1|11783.5|11781.8|11781.2|11785.9|11785.3|11781.6|11781|377
1601977500000|2020-10-06 09:45:00|11781.9|11781.3|11780.3|11779.7|11782.2|11781.6|11779.7|11779|358
1601977800000|2020-10-06 09:50:00|11780.7|11779.8|11781.4|11780.8|11784.7|11784.1|11780.6|11779.7|346
1601978100000|2020-10-06 09:55:00|11781.5|11780.9|11780.3|11779.4|11781.8|11781.2|11779|11778.2|527
1601978400000|2020-10-06 10:00:00|11780.2|11779.6|11778.4|11777.8|11780.2|11779.6|11778.1|11777.3|398
1601978700000|2020-10-06 10:05:00|11778.7|11778.1|11780.7|11780.1|11780.8|11780.2|11776.7|11776.1|487
1601979000000|2020-10-06 10:10:00|11780.9|11780.3|11784.3|11783.4|11784.3|11783.6|11779.8|11779|449
1601979300000|2020-10-06 10:15:00|11784.4|11783.5|11777.9|11777.3|11784.9|11784|11777.7|11776.8|489
1601979600000|2020-10-06 10:20:00|11778|11777.1|11780.6|11780|11781.2|11780.5|11777.7|11776.9|380
1601979900000|2020-10-06 10:25:00|11780.5|11779.9|11783|11782.4|11784.1|11783.4|11780.5|11779.7|494
1601980200000|2020-10-06 10:30:00|11783.1|11782.2|11783.4|11782.8|11786.3|11785.7|11782.5|11781.9|483
1601980500000|2020-10-06 10:35:00|11783.5|11782.9|11784.7|11784.1|11786.3|11785.7|11783.5|11782.9|418
1601980800000|2020-10-06 10:40:00|11784.8|11784.2|11787.5|11786.9|11788.6|11788|11784.7|11784.1|448
1601981100000|2020-10-06 10:45:00|11787.2|11786.6|11787.6|11787|11789.2|11788.6|11786.7|11786.1|531
1601981400000|2020-10-06 10:50:00|11787.5|11786.9|11784.5|11783.9|11788|11787.4|11784.5|11783.7|408
1601981700000|2020-10-06 10:55:00|11784.6|11784|11778.5|11777.9|11784.6|11784|11775.7|11774.8|1216
1601982000000|2020-10-06 11:00:00|11778.6|11778|11780.5|11779.9|11781.7|11781.1|11775.6|11774.7|677
1601982300000|2020-10-06 11:05:00|11780.7|11780.1|11780.6|11779.7|11783|11782.4|11779.8|11779.2|479
1601982600000|2020-10-06 11:10:00|11780.5|11779.6|11779.5|11778.9|11781.5|11780.9|11779|11778.2|485
1601982900000|2020-10-06 11:15:00|11779.4|11778.8|11782.5|11781.9|11784.2|11783.6|11779.4|11778.8|461
1601983200000|2020-10-06 11:20:00|11782.4|11781.6|11782.4|11781.8|11784.5|11783.9|11782.2|11781.5|300
1601983500000|2020-10-06 11:25:00|11782.5|11781.9|11790.1|11789.5|11790.7|11790.1|11782.4|11781.8|563
1601983800000|2020-10-06 11:30:00|11790|11789.4|11793.6|11793|11793.8|11793.1|11788.9|11788.1|611
1601984100000|2020-10-06 11:35:00|11793.5|11792.9|11797.5|11796.9|11798.2|11797.6|11792.9|11792.3|663
1601984400000|2020-10-06 11:40:00|11797.6|11797|11797.4|11796.8|11797.9|11797.3|11795.2|11794.6|556
1601984700000|2020-10-06 11:45:00|11797.5|11796.9|11796.6|11796|11797.8|11796.9|11793.7|11793.1|421
1601985000000|2020-10-06 11:50:00|11796.7|11796.1|11794.1|11793.5|11797.7|11797.1|11793|11792.4|477
1601985300000|2020-10-06 11:55:00|11794.2|11793.6|11796.4|11795.5|11797.8|11797.2|11794.1|11793.5|568
1601985600000|2020-10-06 12:00:00|11796.3|11795.4|11796|11795.4|11797.6|11796.7|11793.5|11792.9|547
1601985900000|2020-10-06 12:05:00|11796.1|11795.5|11795.9|11795.3|11797.4|11796.8|11793|11792.4|542
1601986200000|2020-10-06 12:10:00|11796|11795.4|11795.5|11794.9|11798|11797.4|11795.5|11794.7|510
1601986500000|2020-10-06 12:15:00|11795.7|11794.8|11796.9|11796.3|11797.3|11796.7|11794.6|11794|440
1601986800000|2020-10-06 12:20:00|11796.8|11796.2|11803.7|11803.1|11808.1|11807.5|11795.2|11794.6|763
1601987100000|2020-10-06 12:25:00|11803.8|11803.2|11804.1|11803.2|11806.1|11805.3|11802.5|11801.9|546
1601987400000|2020-10-06 12:30:00|11804.2|11803.3|11801.1|11800.5|11804.6|11803.7|11800.3|11799.7|706
1601987700000|2020-10-06 12:35:00|11801|11800.4|11798.1|11797.5|11802.3|11801.6|11796.1|11795.2|546
1601988000000|2020-10-06 12:40:00|11798|11797.4|11790.6|11789.7|11798.2|11797.6|11789.1|11788.5|666
1601988300000|2020-10-06 12:45:00|11790.7|11789.8|11793.6|11793|11794.9|11794.1|11790.6|11789.8|586
1601988600000|2020-10-06 12:50:00|11793.3|11792.7|11790.4|11789.5|11793.8|11793.2|11790|11789.4|432
1601988900000|2020-10-06 12:55:00|11790.2|11789.3|11791.8|11790.9|11792.6|11791.8|11787.9|11787.3|684
1601989200000|2020-10-06 13:00:00|11791.6|11791|11791.7|11791.1|11794.5|11793.8|11790.4|11789.8|563
1601989500000|2020-10-06 13:05:00|11791.6|11791|11799.3|11798.7|11799.6|11799|11791.6|11791|557
1601989800000|2020-10-06 13:10:00|11799.4|11798.8|11800.3|11799.7|11801|11800.4|11797.5|11796.7|578
1601990100000|2020-10-06 13:15:00|11800.4|11799.5|11800.1|11799.2|11801.7|11801.1|11794.4|11793.8|783
1601990400000|2020-10-06 13:20:00|11799.9|11799|11797.2|11796.6|11803.2|11802.4|11794.6|11793.9|1145
1601990700000|2020-10-06 13:25:00|11796.9|11796.3|11798.5|11797.9|11802|11801.2|11796.8|11796.2|668
1601991000000|2020-10-06 13:30:00|11798.3|11797.7|11796.6|11795.7|11802.9|11802.1|11795|11794.4|861
1601991300000|2020-10-06 13:35:00|11796.5|11795.6|11796.4|11795.8|11800.1|11799.5|11794.9|11794.3|646
1601991600000|2020-10-06 13:40:00|11796.9|11796|11796.1|11795.2|11798.1|11797.3|11793|11792.4|780
1601991900000|2020-10-06 13:45:00|11796.2|11795.6|11792.7|11792.1|11796.9|11796.1|11791|11790.4|791
1601992200000|2020-10-06 13:50:00|11792.8|11792.2|11778.8|11777.9|11792.8|11792.2|11778.8|11777.9|918
1601992500000|2020-10-06 13:55:00|11779.1|11778.2|11780.7|11779.8|11785.3|11784.7|11778.6|11777.9|1016
1601992800000|2020-10-06 14:00:00|11780.6|11779.7|11784.3|11783.4|11786.8|11785.9|11780.1|11779.2|803
1601993100000|2020-10-06 14:05:00|11784|11783.3|11787.4|11786.8|11790.2|11789.4|11783.2|11782.4|667
1601993400000|2020-10-06 14:10:00|11787.5|11786.9|11787.1|11786.2|11789.1|11788.3|11783.9|11783.1|669
1601993700000|2020-10-06 14:15:00|11787|11786.1|11787.8|11787.2|11789.4|11788.5|11783.6|11783|753
1601994000000|2020-10-06 14:20:00|11787.6|11787|11789.3|11788.4|11790|11789.3|11785.3|11784.4|657
1601994300000|2020-10-06 14:25:00|11789.2|11788.6|11789.7|11789.1|11789.8|11789.1|11786.6|11785.8|582
1601994600000|2020-10-06 14:30:00|11790.1|11789.2|11788.3|11787.4|11790.4|11789.8|11786.3|11785.7|650
1601994900000|2020-10-06 14:35:00|11788.4|11787.5|11786.2|11785.3|11789.8|11789|11785.3|11784.7|541
1601995200000|2020-10-06 14:40:00|11786.3|11785.4|11781|11780.1|11790|11789.4|11780.9|11780.1|750
1601995500000|2020-10-06 14:45:00|11781.1|11780.2|11787.6|11787|11787.6|11787|11780|11779.2|821
1601995800000|2020-10-06 14:50:00|11787.7|11787.1|11791.3|11790.4|11795.6|11794.7|11787.5|11786.7|859
1601996100000|2020-10-06 14:55:00|11791.1|11790.2|11791.7|11790.8|11792.4|11791.8|11784.6|11783.8|914
1601996400000|2020-10-06 15:00:00|11791.5|11790.9|11792.7|11791.8|11794.8|11794|11789.8|11788.9|808
1601996700000|2020-10-06 15:05:00|11793|11792.1|11793.2|11792.3|11794.6|11793.7|11790.6|11789.7|675
1601997000000|2020-10-06 15:10:00|11793.3|11792.4|11790.9|11790|11793.7|11792.8|11789.4|11788.5|603
1601997300000|2020-10-06 15:15:00|11791|11790.1|11789.5|11788.6|11794.3|11793.5|11789|11788.3|613
1601997600000|2020-10-06 15:20:00|11789.1|11788.5|11784.9|11784.3|11789.3|11788.6|11784.7|11783.9|710
1601997900000|2020-10-06 15:25:00|11785.1|11784.2|11786.1|11785.5|11787.1|11786.3|11784.7|11783.9|745
1601998200000|2020-10-06 15:30:00|11785.9|11785.3|11783.8|11783.2|11789|11788.4|11783.7|11782.9|734
1601998500000|2020-10-06 15:35:00|11784|11783.4|11788.1|11787.5|11788.5|11787.9|11783.5|11782.8|621
1601998800000|2020-10-06 15:40:00|11788.2|11787.6|11786.5|11785.9|11789.2|11788.6|11782.9|11782.3|528
1601999100000|2020-10-06 15:45:00|11786.6|11786|11786.3|11785.4|11786.7|11786.1|11784.3|11783.5|393
1601999400000|2020-10-06 15:50:00|11785.9|11785.3|11783.8|11783.2|11786.4|11785.6|11779.6|11779|570
1601999700000|2020-10-06 15:55:00|11783.9|11783.3|11778.1|11777.5|11784.6|11783.9|11776.6|11776|642
1602000000000|2020-10-06 16:00:00|11778.2|11777.6|11778.6|11778|11780.8|11780.2|11776.4|11775.8|633
1602000300000|2020-10-06 16:05:00|11778.5|11777.9|11775.9|11775.3|11778.9|11778.3|11773.7|11773.1|689
1602000600000|2020-10-06 16:10:00|11776|11775.4|11781.6|11781|11781.8|11781.1|11775.8|11775.2|468
1602000900000|2020-10-06 16:15:00|11781.5|11780.9|11778.5|11777.9|11781.9|11781.3|11778.1|11777.4|373
1602001200000|2020-10-06 16:20:00|11778.8|11777.8|11780.8|11779.9|11780.9|11780.3|11778|11777.4|298
1602001500000|2020-10-06 16:25:00|11780.7|11780.1|11776.6|11776|11780.9|11780.2|11776.5|11775.7|354
1602001800000|2020-10-06 16:30:00|11776.7|11776.1|11774.9|11774.3|11777.3|11776.7|11774.5|11773.8|464
1602002100000|2020-10-06 16:35:00|11774.8|11774.2|11777.5|11776.9|11778.1|11777.5|11773.1|11772.5|392
1602002400000|2020-10-06 16:40:00|11777.4|11776.8|11779.4|11778.8|11780.4|11779.8|11777.4|11776.8|377
1602002700000|2020-10-06 16:45:00|11779.5|11778.9|11781.4|11780.8|11782|11781.4|11779.3|11778.6|274
1602003000000|2020-10-06 16:50:00|11781.3|11780.7|11782.7|11782.1|11783.1|11782.5|11781.3|11780.7|282
1602003300000|2020-10-06 16:55:00|11782.6|11782|11781.3|11780.7|11782.9|11782.3|11781.2|11780.6|279
1602003600000|2020-10-06 17:00:00|11781.2|11780.6|11778.3|11777.7|11781.4|11780.8|11778.2|11777.5|285
1602003900000|2020-10-06 17:05:00|11778.1|11777.5|11778.4|11777.8|11779.3|11778.5|11777.5|11776.7|360
1602004200000|2020-10-06 17:10:00|11778.3|11777.7|11781.1|11780.5|11781.2|11780.6|11777.2|11776.4|370
1602004500000|2020-10-06 17:15:00|11781|11780.4|11781.8|11781.2|11781.9|11781.3|11779.8|11779.1|242
1602004800000|2020-10-06 17:20:00|11781.7|11781.1|11778.5|11777.9|11781.7|11781.1|11778.4|11777.7|367
1602005100000|2020-10-06 17:25:00|11778.4|11777.8|11778.1|11777.2|11779.1|11778.5|11776.6|11775.7|374
1602005400000|2020-10-06 17:30:00|11777.9|11777.3|11776.8|11776.2|11778.2|11777.5|11776.6|11776|352
1602005700000|2020-10-06 17:35:00|11776.7|11776.1|11774|11773.4|11777.1|11776.5|11772.6|11772|503
1602006000000|2020-10-06 17:40:00|11773.9|11773.3|11774.3|11773.7|11775|11774.4|11772.7|11771.9|397
1602006300000|2020-10-06 17:45:00|11774.4|11773.8|11776.4|11775.8|11777.8|11777.2|11774|11773.4|362
1602006600000|2020-10-06 17:50:00|11776.3|11775.7|11778|11777.4|11779|11778.4|11775.1|11774.3|372
1602006900000|2020-10-06 17:55:00|11777.9|11777.3|11779.1|11778.5|11781.2|11780.6|11777.7|11776.9|420
1602007200000|2020-10-06 18:00:00|11779|11778.4|11780.1|11779.5|11781.1|11780.5|11778.6|11777.8|389
1602007500000|2020-10-06 18:05:00|11780.2|11779.6|11780.9|11780.3|11781.2|11780.5|11779.6|11778.8|299
1602007800000|2020-10-06 18:10:00|11780.7|11780.1|11781.6|11781|11781.7|11781|11780.4|11779.8|224
1602008100000|2020-10-06 18:15:00|11781.5|11780.9|11781.7|11781.1|11782.2|11781.6|11780.7|11780.1|244
1602008400000|2020-10-06 18:20:00|11781.6|11781|11785.2|11784.6|11785.2|11784.6|11781|11780.2|272
1602008700000|2020-10-06 18:25:00|11785.3|11784.7|11786.5|11785.9|11787|11786.4|11784.9|11784.2|307
1602009000000|2020-10-06 18:30:00|11786.7|11785.8|11789.2|11788.6|11790.2|11789.6|11786.2|11785.6|342
1602009300000|2020-10-06 18:35:00|11789.3|11788.4|11787.9|11787.3|11789.3|11788.6|11786.2|11785.6|350
1602009600000|2020-10-06 18:40:00|11788|11787.4|11789.4|11788.8|11789.8|11789.2|11786.9|11786.3|305
1602009900000|2020-10-06 18:45:00|11789.5|11788.9|11781.6|11780.7|11790.5|11789.9|11781|11780.1|471
1602010200000|2020-10-06 18:50:00|11781.7|11780.8|11751.9|11751|11782.2|11781.3|11751|11750.1|1699
1602010500000|2020-10-06 18:55:00|11751.7|11751.1|11756.5|11755.6|11759.5|11758.4|11736.1|11735.2|2014
1602010800000|2020-10-06 19:00:00|11756.2|11755.3|11751.2|11750.3|11756.2|11755.3|11745.3|11744.4|1827
1602011100000|2020-10-06 19:05:00|11750.8|11749.9|11744.8|11743.9|11753.8|11752.9|11736.3|11735.4|1875
1602011400000|2020-10-06 19:10:00|11744.9|11744|11751.7|11750.8|11752.6|11751.7|11744|11743.1|1462
1602011700000|2020-10-06 19:15:00|11751.6|11750.7|11750.8|11749.9|11752.3|11751.4|11746.1|11745.2|1265
1602012000000|2020-10-06 19:20:00|11750.7|11749.8|11751|11750.1|11753.8|11752.9|11746.7|11745.8|1311
1602012300000|2020-10-06 19:25:00|11750.9|11750|11760|11759.1|11760.8|11759.9|11750.4|11749.5|1254
1602012600000|2020-10-06 19:30:00|11759.9|11759|11758.8|11757.9|11761.3|11760.4|11753.4|11752.5|1284
1602012900000|2020-10-06 19:35:00|11758.6|11757.7|11755.7|11754.8|11761|11760.3|11755|11754.1|1115
1602013200000|2020-10-06 19:40:00|11755.5|11754.6|11756|11755.1|11757.7|11756.8|11753|11752.1|953
1602013500000|2020-10-06 19:45:00|11756.3|11755.4|11753|11752.1|11757.2|11756.3|11751.3|11750.4|1037
1602013800000|2020-10-06 19:50:00|11752.7|11751.8|11751.9|11751|11752.7|11751.8|11746.2|11745.3|1089
1602014100000|2020-10-06 19:55:00|11752|11751.1|11750.8|11749.9|11753.9|11753|11749.8|11748.9|872
1602014400000|2020-10-06 20:00:00|11751|11750.4|11750.3|11749.4|11753.6|11752.7|11750.3|11749.4|690
1602014700000|2020-10-06 20:05:00|11750.7|11749.8|11745.2|11744.3|11751.3|11750.4|11744.6|11743.7|530
1602015000000|2020-10-06 20:10:00|11745.1|11744.2|11744.9|11744|11747|11746.3|11744.2|11743.3|299
1602015300000|2020-10-06 20:15:00|11744.8|11743.9|11743.8|11742.9|11745.9|11745.1|11742.2|11741.4|213
1602015600000|2020-10-06 20:20:00|11744.3|11743.4|11745|11744.1|11746.4|11745.5|11744.3|11743.4|201
1602015900000|2020-10-06 20:25:00|11744.9|11744|11748.4|11747.5|11748.6|11747.7|11744.7|11743.8|235
1602016200000|2020-10-06 20:30:00|11748.5|11747.6|11743.9|11743|11748.5|11747.6|11742.7|11741.8|289
1602016500000|2020-10-06 20:35:00|11744.2|11743.3|11741.3|11740.4|11744.7|11743.8|11741|11740.1|270
1602016800000|2020-10-06 20:40:00|11741.4|11740.5|11738.2|11737.3|11741.9|11741|11737.9|11737.2|271
1602017100000|2020-10-06 20:45:00|11738.3|11737.4|11733.2|11732.3|11738.5|11737.6|11732.8|11731.9|506
1602017400000|2020-10-06 20:50:00|11733.4|11732.5|11733|11731.8|11735.5|11734.6|11732.3|11731.2|614
1602017700000|2020-10-06 20:55:00|11733.1|11731.7|11734.8|11733.3|11735.4|11733.9|11732.5|11731.2|718
1602018000000|2020-10-06 21:00:00|11735.2|11733.4|11734.3|11732.8|11735.5|11733.5|11734.3|11732.1|59
1602018300000|2020-10-06 21:05:00|11734.5|11733|11735|11732.8|11738|11734.2|11734.1|11732|243
1602018600000|2020-10-06 21:10:00|11734.8|11732.6|11736.4|11733.7|11737.4|11735.3|11734.6|11732.6|350
1602018900000|2020-10-06 21:15:00|11736.3|11733.8|11735.8|11733.5|11737.3|11734.6|11734.7|11732.7|328
1602019200000|2020-10-06 21:20:00|11735.6|11733.2|11735.9|11733.6|11737.7|11734.7|11735.2|11733|226
1602019500000|2020-10-06 21:25:00|11735.8|11733.9|11735.2|11733.3|11736.5|11735|11734.9|11733.1|195
1602019800000|2020-10-06 21:30:00|11735.3|11733.4|11734.7|11731.7|11736.2|11734.3|11734|11730.6|420
1602020100000|2020-10-06 21:35:00|11734.8|11731.4|11735.4|11731.2|11736.4|11734.5|11732.8|11730|445
1602020400000|2020-10-06 21:40:00|11735.5|11731.3|11734.7|11731.1|11736.2|11731.8|11734.2|11730.5|497
1602020700000|2020-10-06 21:45:00|11734.5|11730.8|11735.6|11730.6|11735.8|11731.8|11734.2|11729.8|453
1602021000000|2020-10-06 21:50:00|11735.7|11730.8|11735.2|11731|11736.2|11731.6|11734.5|11730.2|446
1602021300000|2020-10-06 21:55:00|11735.3|11730.9|11734.3|11732.3|11735.8|11732.8|11733.8|11730.3|361
1602021600000|2020-10-06 22:00:00|11735|11732.8|11732.6|11731.2|11735.8|11733.8|11731.8|11730.5|887
1602021900000|2020-10-06 22:05:00|11732.5|11731.1|11731.3|11730|11733.2|11732.2|11730.9|11729.8|448
1602022200000|2020-10-06 22:10:00|11731.4|11730.1|11734.6|11733.4|11735.3|11734.1|11731.2|11729.9|688
1602022500000|2020-10-06 22:15:00|11734.5|11733.3|11737.5|11736.6|11738.3|11737.4|11733.9|11732.9|483
1602022800000|2020-10-06 22:20:00|11737.6|11736.7|11738.2|11737.3|11738.7|11737.7|11737.5|11736.4|314
1602023100000|2020-10-06 22:25:00|11738.1|11737.5|11737.9|11737|11738.6|11737.6|11737.5|11736.3|236
1602023400000|2020-10-06 22:30:00|11737.7|11736.8|11737.7|11736.8|11738.5|11737.4|11737.1|11736.2|197
1602023700000|2020-10-06 22:35:00|11737.9|11736.7|11736.5|11735.6|11738.3|11737.4|11734.8|11733.9|235
1602024000000|2020-10-06 22:40:00|11736.6|11735.7|11737.4|11736.5|11737.5|11736.6|11736|11735.1|188
1602024300000|2020-10-06 22:45:00|11737.3|11736.4|11735.1|11734.2|11737.6|11736.7|11734.7|11733.8|233
1602024600000|2020-10-06 22:50:00|11735|11734.1|11732.5|11731.6|11736.4|11735.5|11732|11731.1|348
1602024900000|2020-10-06 22:55:00|11732.4|11731.5|11734.6|11733.7|11734.8|11733.9|11732.2|11731.3|283
1602025200000|2020-10-06 23:00:00|11734.5|11733.6|11736.2|11735.3|11736.4|11735.5|11733|11732.1|258
1602025500000|2020-10-06 23:05:00|11736|11735.1|11734.8|11733.9|11736.5|11735.6|11734.5|11733.6|151
1602025800000|2020-10-06 23:10:00|11734.7|11733.8|11734.7|11733.8|11734.9|11734|11733.5|11732.6|114
1602026100000|2020-10-06 23:15:00|11734.6|11733.7|11735.1|11734.2|11736|11735.1|11733.3|11732.4|175
1602026400000|2020-10-06 23:20:00|11735.2|11734.3|11736.2|11735.3|11736.4|11735.6|11735.1|11734.2|130
1602026700000|2020-10-06 23:25:00|11736.4|11735.5|11736.3|11735.4|11737.5|11736.6|11735.3|11734.4|276
1602027000000|2020-10-06 23:30:00|11736.4|11735.5|11736.2|11735.3|11737|11736.1|11734.8|11733.9|319
1602027300000|2020-10-06 23:35:00|11736.3|11735.4|11735.1|11734.2|11736.5|11735.6|11734.3|11733.4|274
1602027600000|2020-10-06 23:40:00|11735.2|11734.3|11736.1|11735.2|11736.4|11735.5|11734.7|11733.8|163
1602027900000|2020-10-06 23:45:00|11736.2|11735.3|11736.9|11736|11737.5|11736.7|11735.8|11734.9|218
1602028200000|2020-10-06 23:50:00|11736.8|11735.9|11736.6|11735.7|11737.6|11736.7|11735.9|11735.3|172
1602028500000|2020-10-06 23:55:00|11736.7|11735.8|11737.7|11736.8|11738.1|11737.2|11736.1|11735.2|169
1602028800000|2020-10-07 00:00:00|11737.6|11736.7|11737.6|11736.7|11738.1|11737.2|11735.5|11734.6|344
1602029100000|2020-10-07 00:05:00|11737.5|11736.6|11737.2|11736.3|11737.7|11736.9|11736.4|11735.7|253
1602029400000|2020-10-07 00:10:00|11737.1|11736.6|11738|11737.1|11738.1|11737.4|11736.7|11735.9|227
1602029700000|2020-10-07 00:15:00|11738.1|11737.2|11740.1|11739.2|11740.1|11739.2|11736.5|11735.6|234
1602030000000|2020-10-07 00:20:00|11739.9|11739|11739.8|11738.9|11741.1|11740.2|11738.8|11738.1|316
1602030300000|2020-10-07 00:25:00|11739.9|11739|11740.6|11740|11740.8|11740|11739.1|11738.5|292
1602030600000|2020-10-07 00:30:00|11740.5|11739.9|11739.2|11738.3|11740.6|11740|11738.7|11737.9|212
1602030900000|2020-10-07 00:35:00|11739.1|11738.2|11736|11735.4|11739.2|11738.3|11735.8|11735|318
1602031200000|2020-10-07 00:40:00|11735.9|11735.3|11736.8|11735.9|11738.5|11737.8|11735.5|11734.7|371
1602031500000|2020-10-07 00:45:00|11736.9|11736|11734.1|11733.5|11738.1|11737.5|11733.8|11733.2|292
1602031800000|2020-10-07 00:50:00|11734.2|11733.6|11732.3|11731.4|11734.7|11733.9|11731.2|11730.3|368
1602032100000|2020-10-07 00:55:00|11732.4|11731.5|11735.8|11735.2|11735.9|11735.3|11732.1|11731.2|281
1602032400000|2020-10-07 01:00:00|11735.7|11735.1|11733|11732.1|11735.8|11735.2|11731.5|11730.7|451
1602032700000|2020-10-07 01:05:00|11733.1|11732.2|11732.2|11731.6|11733.6|11732.7|11731.3|11730.6|334
1602033000000|2020-10-07 01:10:00|11732.6|11731.7|11731.4|11730.5|11734.4|11733.6|11730.5|11729.6|493
1602033300000|2020-10-07 01:15:00|11731.3|11730.4|11732.4|11731.5|11733.3|11732.7|11730.4|11729.6|339
1602033600000|2020-10-07 01:20:00|11732.3|11731.4|11728.8|11727.9|11732.6|11732|11728.5|11727.6|290
1602033900000|2020-10-07 01:25:00|11728.9|11728|11727.7|11726.8|11729.7|11729.1|11726.8|11725.9|349
1602034200000|2020-10-07 01:30:00|11727.6|11726.7|11726.8|11726.2|11727.8|11726.9|11725.5|11724.8|403
1602034500000|2020-10-07 01:35:00|11726.7|11726.1|11727.3|11726.4|11727.5|11726.8|11726|11725.3|312
1602034800000|2020-10-07 01:40:00|11727|11726.1|11726.1|11725.5|11727|11726.2|11725.5|11724.7|341
1602035100000|2020-10-07 01:45:00|11726|11725.4|11728.3|11727.7|11728.5|11727.9|11725.7|11725|304
1602035400000|2020-10-07 01:50:00|11728.2|11727.6|11728.8|11728.2|11729.8|11729.2|11727.1|11726.5|493
1602035700000|2020-10-07 01:55:00|11729|11728.4|11728.9|11728|11733.5|11732.6|11728.2|11727.3|621
1602036000000|2020-10-07 02:00:00|11729|11728.1|11732|11731.4|11732.3|11731.5|11725.4|11724.6|752
1602036300000|2020-10-07 02:05:00|11731.9|11731.3|11733.1|11732.5|11733.9|11733.3|11730.8|11730.1|350
1602036600000|2020-10-07 02:10:00|11733|11732.4|11732.2|11731.6|11733.5|11732.8|11731.7|11731|329
1602036900000|2020-10-07 02:15:00|11732.3|11731.7|11734.5|11733.6|11734.8|11734.1|11732.2|11731.4|391
1602037200000|2020-10-07 02:20:00|11734.6|11733.7|11732.3|11731.4|11734.6|11733.7|11731.3|11730.6|404
1602037500000|2020-10-07 02:25:00|11732.2|11731.3|11734|11733.1|11734.5|11733.8|11731.7|11730.9|316
1602037800000|2020-10-07 02:30:00|11733.9|11733|11732.7|11731.8|11734.2|11733.5|11732.3|11731.4|197
1602038100000|2020-10-07 02:35:00|11732.9|11732|11732.9|11732|11733.5|11732.6|11731.4|11730.5|247
1602038400000|2020-10-07 02:40:00|11733|11732.1|11731.9|11731|11733.3|11732.4|11731.4|11730.5|236
1602038700000|2020-10-07 02:45:00|11731.7|11730.8|11732.4|11731.5|11733.5|11732.6|11731.6|11730.7|263
1602039000000|2020-10-07 02:50:00|11732.5|11731.6|11733.5|11732.6|11733.6|11732.7|11732.3|11731.5|245
1602039300000|2020-10-07 02:55:00|11733.4|11732.5|11731.9|11731|11733.9|11733|11731.7|11730.8|262
1602039600000|2020-10-07 03:00:00|11732|11731.1|11729.4|11728.5|11732|11731.3|11729.2|11728.5|250
1602039900000|2020-10-07 03:05:00|11729.2|11728.6|11728.3|11727.7|11729.4|11728.7|11727.6|11726.8|256
1602040200000|2020-10-07 03:10:00|11728.6|11728|11729.3|11728.7|11730.1|11729.3|11728.4|11727.8|192
1602040500000|2020-10-07 03:15:00|11729.5|11728.6|11729.9|11729.3|11730.5|11729.8|11728.9|11728.3|152
1602040800000|2020-10-07 03:20:00|11729.7|11729.1|11728.5|11727.9|11730|11729.1|11728|11727.4|280
1602041100000|2020-10-07 03:25:00|11728.4|11727.8|11728.9|11728|11729.6|11728.8|11728|11727.1|216
1602041400000|2020-10-07 03:30:00|11728.7|11727.8|11730.2|11729.3|11730.5|11729.7|11728.5|11727.6|251
1602041700000|2020-10-07 03:35:00|11730.1|11729.2|11729.9|11729.3|11731.4|11730.8|11729.7|11729|215
1602042000000|2020-10-07 03:40:00|11730.1|11729.5|11730.3|11729.7|11731.3|11730.4|11730.1|11729.5|171
1602042300000|2020-10-07 03:45:00|11730.4|11729.5|11731.7|11730.8|11732.4|11731.5|11729.2|11728.4|225
1602042600000|2020-10-07 03:50:00|11731.4|11730.6|11730.4|11729.5|11731.5|11730.6|11729.1|11728.3|259
1602042900000|2020-10-07 03:55:00|11730.3|11729.4|11729|11728.1|11730.7|11729.8|11728.7|11728|177
1602043200000|2020-10-07 04:00:00|11728.8|11728.2|11731.2|11730.6|11731.6|11730.7|11728.2|11727.6|209
1602043500000|2020-10-07 04:05:00|11731.3|11730.7|11731.8|11731.2|11732.1|11731.4|11731.2|11730.5|117
1602043800000|2020-10-07 04:10:00|11731.7|11731.1|11732.1|11731.2|11733|11732.4|11731.2|11730.6|151
1602044100000|2020-10-07 04:15:00|11732|11731.4|11734|11733.1|11734.1|11733.3|11731.7|11730.9|163
1602044400000|2020-10-07 04:20:00|11733.8|11732.9|11734|11733.1|11734.7|11733.8|11733.6|11732.7|146
1602044700000|2020-10-07 04:25:00|11734.1|11733.2|11735.1|11734.2|11735.3|11734.5|11734|11733.1|156
1602045000000|2020-10-07 04:30:00|11735|11734.1|11735|11734.1|11735.3|11734.5|11734.3|11733.5|172
1602045300000|2020-10-07 04:35:00|11735.1|11734.2|11732.4|11731.5|11735.1|11734.3|11732.1|11731.5|188
1602045600000|2020-10-07 04:40:00|11732.3|11731.7|11733.5|11732.6|11734.5|11733.6|11732.3|11731.6|244
1602045900000|2020-10-07 04:45:00|11733.6|11732.7|11733.9|11733|11734.8|11734.2|11733.2|11732.4|261
1602046200000|2020-10-07 04:50:00|11734|11733.1|11734.7|11733.8|11735.1|11734.2|11733.6|11732.7|227
1602046500000|2020-10-07 04:55:00|11734.8|11734.1|11734.1|11733.5|11735.3|11734.6|11733.6|11732.9|188
1602046800000|2020-10-07 05:00:00|11734|11733.4|11731.4|11730.8|11734.5|11733.7|11731.2|11730.6|344
1602047100000|2020-10-07 05:05:00|11731.5|11730.9|11731|11730.1|11731.9|11731.3|11730.1|11729.4|268
1602047400000|2020-10-07 05:10:00|11731.1|11730.5|11734.1|11733.2|11734.5|11733.8|11730.7|11729.9|281
1602047700000|2020-10-07 05:15:00|11734|11733.1|11733.4|11732.5|11735.6|11735|11733|11732.1|243
1602048000000|2020-10-07 05:20:00|11733.3|11732.4|11731.4|11730.5|11733.4|11732.6|11731|11730.1|254
1602048300000|2020-10-07 05:25:00|11731.5|11730.6|11730.8|11729.9|11732.2|11731.3|11730.5|11729.6|243
1602048600000|2020-10-07 05:30:00|11730.6|11729.7|11732.9|11732|11733.1|11732.2|11730.5|11729.6|199
1602048900000|2020-10-07 05:35:00|11732.6|11731.9|11736.1|11735.2|11737|11736.1|11732.5|11731.8|359
1602049200000|2020-10-07 05:40:00|11736|11735.1|11738.3|11737.4|11739.2|11738.3|11736|11735.1|562
1602049500000|2020-10-07 05:45:00|11738|11737.3|11738.7|11737.8|11739|11738.2|11735.4|11734.7|403
1602049800000|2020-10-07 05:50:00|11738.6|11737.7|11740.6|11739.7|11741|11740.3|11736.9|11736.2|344
1602050100000|2020-10-07 05:55:00|11740.2|11739.3|11738.7|11737.8|11741.7|11740.9|11738|11737|490
1602050400000|2020-10-07 06:00:00|11739|11738.1|11738.3|11737.4|11739.4|11738.5|11737|11736.1|453
1602050700000|2020-10-07 06:05:00|11738.4|11737.5|11735.7|11735.1|11739.1|11738.3|11735.4|11734.8|529
1602051000000|2020-10-07 06:10:00|11735.8|11735.2|11736.9|11736|11737.6|11736.9|11735.3|11734.7|380
1602051300000|2020-10-07 06:15:00|11737|11736.1|11741.2|11740.3|11743.7|11742.8|11735.4|11734.6|638
1602051600000|2020-10-07 06:20:00|11741.1|11740.2|11739.6|11739|11741.5|11740.8|11737.8|11736.9|600
1602051900000|2020-10-07 06:25:00|11739.7|11739.1|11742|11741.1|11743.4|11742.8|11739.3|11738.7|653
1602052200000|2020-10-07 06:30:00|11741.8|11741.2|11741.2|11740.6|11742.2|11741.5|11739.2|11738.6|426
1602052500000|2020-10-07 06:35:00|11741.1|11740.5|11749.6|11749|11750.2|11749.6|11740.5|11739.7|617
1602052800000|2020-10-07 06:40:00|11749.4|11748.8|11752.1|11751.5|11754.3|11753.6|11748.9|11748.3|646
1602053100000|2020-10-07 06:45:00|11752|11751.4|11752.1|11751.5|11753.2|11752.6|11749.9|11749.2|442
1602053400000|2020-10-07 06:50:00|11752|11751.4|11754.6|11754|11755.3|11754.7|11751.7|11750.9|402
1602053700000|2020-10-07 06:55:00|11754.9|11754.3|11755.1|11754.5|11755.5|11754.9|11753|11752.4|539
1602054000000|2020-10-07 07:00:00|11755|11754.4|11752.6|11752|11757.4|11756.8|11752.4|11751.8|799
1602054300000|2020-10-07 07:05:00|11752.7|11752.1|11757.9|11757.3|11758.4|11757.6|11752.4|11751.8|685
1602054600000|2020-10-07 07:10:00|11758.1|11757.2|11755.5|11754.9|11761.1|11760.4|11754.7|11754.1|740
1602054900000|2020-10-07 07:15:00|11755.7|11754.8|11757.8|11757.2|11760.3|11759.7|11755.3|11754.7|789
1602055200000|2020-10-07 07:20:00|11758|11757.4|11758.3|11757.7|11759.7|11759.1|11757|11756.4|667
1602055500000|2020-10-07 07:25:00|11758.4|11757.8|11759.1|11758.2|11760.5|11759.9|11757.8|11757.2|637
1602055800000|2020-10-07 07:30:00|11758.9|11758.3|11755.6|11755|11761.8|11761.1|11754.4|11753.7|726
1602056100000|2020-10-07 07:35:00|11755.4|11754.8|11753.5|11752.9|11756.5|11755.6|11753.1|11752.5|717
1602056400000|2020-10-07 07:40:00|11753.7|11753.1|11759.1|11758.5|11759.3|11758.5|11753.3|11752.7|630
1602056700000|2020-10-07 07:45:00|11758.9|11758.3|11763.8|11762.9|11764.7|11763.8|11757.7|11757|580
1602057000000|2020-10-07 07:50:00|11763.9|11763|11764.7|11764.1|11765.4|11764.8|11760.3|11759.7|545
1602057300000|2020-10-07 07:55:00|11764.6|11764|11767|11766.4|11767.4|11766.8|11763.5|11762.9|576
1602057600000|2020-10-07 08:00:00|11766.9|11766.3|11763|11762.4|11767.4|11766.8|11762.3|11761.7|528
1602057900000|2020-10-07 08:05:00|11762.8|11762.2|11758.7|11758.1|11763.7|11763.1|11757.8|11757.2|699
1602058200000|2020-10-07 08:10:00|11759|11758.4|11753.8|11752.9|11760.9|11760.3|11753.2|11752.4|756
1602058500000|2020-10-07 08:15:00|11753.4|11752.8|11757|11756.4|11757|11756.4|11750.2|11749.5|637
1602058800000|2020-10-07 08:20:00|11756.9|11756.3|11758.4|11757.5|11758.6|11757.9|11754.9|11754.3|657
1602059100000|2020-10-07 08:25:00|11758.3|11757.4|11758.9|11758|11760.3|11759.7|11757.8|11757|489
1602059400000|2020-10-07 08:30:00|11758.8|11757.9|11758.6|11758|11762|11761.2|11758|11757.4|509
1602059700000|2020-10-07 08:35:00|11758.7|11758.1|11761.4|11760.8|11762.6|11762|11757.7|11756.9|556
1602060000000|2020-10-07 08:40:00|11761.3|11760.7|11757.9|11757.3|11763.7|11763.1|11757.2|11756.6|559
1602060300000|2020-10-07 08:45:00|11758.2|11757.6|11760.3|11759.7|11760.9|11760|11756.7|11756.1|465
1602060600000|2020-10-07 08:50:00|11760.2|11759.6|11759|11758.4|11762.1|11761.5|11758.7|11758.1|496
1602060900000|2020-10-07 08:55:00|11758.9|11758.3|11758.4|11757.5|11759.2|11758.6|11756.6|11755.8|386
1602061200000|2020-10-07 09:00:00|11758.3|11757.4|11761.8|11761.2|11761.9|11761.3|11757.2|11756.5|513
1602061500000|2020-10-07 09:05:00|11761.7|11761.1|11757.4|11756.8|11762.6|11761.9|11757.2|11756.5|586
1602061800000|2020-10-07 09:10:00|11757.5|11756.9|11759.3|11758.4|11760.1|11759.5|11757.1|11756.5|429
1602062100000|2020-10-07 09:15:00|11759.4|11758.5|11757.6|11757|11760.7|11760.1|11757.3|11756.7|438
1602062400000|2020-10-07 09:20:00|11757.7|11757.1|11757.8|11757.2|11759.4|11758.8|11757.4|11756.8|401
1602062700000|2020-10-07 09:25:00|11757.9|11757.3|11753.1|11752.5|11758.3|11757.7|11752.1|11751.4|538
1602063000000|2020-10-07 09:30:00|11753.2|11752.6|11758.5|11757.9|11762.3|11761.7|11752.3|11751.7|661
1602063300000|2020-10-07 09:35:00|11758.6|11757.7|11760.6|11760|11761.8|11761.2|11758.5|11757.7|519
1602063600000|2020-10-07 09:40:00|11760.7|11760.1|11763.3|11762.7|11765.4|11764.8|11759.3|11758.6|597
1602063900000|2020-10-07 09:45:00|11763.4|11762.8|11760.7|11760.1|11763.7|11763.1|11758|11757.4|587
1602064200000|2020-10-07 09:50:00|11760.8|11760.2|11757|11756.4|11762.2|11761.6|11756.9|11756.3|524
1602064500000|2020-10-07 09:55:00|11757.1|11756.5|11760.4|11759.5|11761.4|11760.8|11756.1|11755.5|656
1602064800000|2020-10-07 10:00:00|11760.2|11759.6|11761.9|11761.3|11762.4|11761.8|11757.8|11757.2|651
1602065100000|2020-10-07 10:05:00|11762|11761.4|11761.1|11760.2|11764|11763.3|11759.7|11759.1|649
1602065400000|2020-10-07 10:10:00|11761.3|11760.4|11756.9|11756|11761.5|11760.7|11756|11755.2|511
1602065700000|2020-10-07 10:15:00|11756.8|11755.9|11754.6|11754|11757.3|11756.7|11753.3|11752.7|514
1602066000000|2020-10-07 10:20:00|11754.7|11754.1|11754.7|11754.1|11756.1|11755.5|11753.9|11753.3|407
1602066300000|2020-10-07 10:25:00|11754.6|11754|11753.3|11752.7|11755.6|11755|11752.9|11752.2|619
1602066600000|2020-10-07 10:30:00|11753.2|11752.6|11751|11750.1|11754.4|11753.8|11750.8|11750|508
1602066900000|2020-10-07 10:35:00|11750.9|11750|11752.9|11752.3|11752.9|11752.3|11749.6|11749|432
1602067200000|2020-10-07 10:40:00|11752.8|11752.2|11753.1|11752.5|11754.2|11753.4|11750|11749.4|550
1602067500000|2020-10-07 10:45:00|11752.9|11752.3|11755.9|11755.3|11756.1|11755.4|11751.2|11750.6|544
1602067800000|2020-10-07 10:50:00|11755.8|11755.2|11759.5|11758.9|11759.6|11759|11755.8|11754.9|524
1602068100000|2020-10-07 10:55:00|11759.4|11758.8|11759.3|11758.4|11761.9|11761.3|11757|11756.4|722
1602068400000|2020-10-07 11:00:00|11759.2|11758.3|11761.5|11760.9|11765.3|11764.7|11759|11758.3|728
1602068700000|2020-10-07 11:05:00|11761.4|11760.8|11761.8|11761.2|11765.1|11764.5|11760.1|11759.5|668
1602069000000|2020-10-07 11:10:00|11761.9|11761.3|11761.2|11760.6|11763.8|11763.1|11759.1|11758.4|635
1602069300000|2020-10-07 11:15:00|11761.1|11760.5|11761.5|11760.6|11762.2|11761.3|11759.9|11759.1|515
1602069600000|2020-10-07 11:20:00|11761.6|11760.7|11768.7|11768.1|11769.6|11768.9|11761.2|11760.4|620
1602069900000|2020-10-07 11:25:00|11768.6|11768|11774.2|11773.6|11774.8|11774.2|11768.6|11767.9|634
1602070200000|2020-10-07 11:30:00|11774|11773.4|11768.8|11768.2|11774.1|11773.5|11766.8|11766.1|577
1602070500000|2020-10-07 11:35:00|11768.9|11768.3|11766.5|11765.9|11769.2|11768.5|11766.4|11765.7|569
1602070800000|2020-10-07 11:40:00|11766.4|11765.8|11772.8|11771.9|11773|11772.4|11766.4|11765.7|489
1602071100000|2020-10-07 11:45:00|11772.9|11772|11772.2|11771.6|11776|11775.4|11772.1|11771.4|526
1602071400000|2020-10-07 11:50:00|11772.3|11771.7|11770.7|11770.1|11773.5|11772.9|11769|11768.4|564
1602071700000|2020-10-07 11:55:00|11770.8|11770.2|11774.5|11773.9|11777.3|11776.7|11770.8|11770.2|679
1602072000000|2020-10-07 12:00:00|11774.2|11773.6|11772.9|11772|11775.8|11775.2|11771.5|11770.8|593
1602072300000|2020-10-07 12:05:00|11772.8|11771.9|11771.4|11770.8|11774.1|11773.4|11770.6|11770|591
1602072600000|2020-10-07 12:10:00|11771.6|11771|11769.9|11769.3|11773.4|11772.8|11769|11768.4|511
1602072900000|2020-10-07 12:15:00|11770.1|11769.5|11769.1|11768.5|11773|11772.4|11768.8|11768.2|486
1602073200000|2020-10-07 12:20:00|11769|11768.4|11766.1|11765.5|11769.3|11768.7|11764.8|11764.2|554
1602073500000|2020-10-07 12:25:00|11766|11765.4|11767.1|11766.5|11770.2|11769.6|11766|11765.3|552
1602073800000|2020-10-07 12:30:00|11767|11766.4|11772.1|11771.5|11773.8|11773.1|11766.6|11766|516
1602074100000|2020-10-07 12:35:00|11772.2|11771.3|11778.6|11778|11778.7|11778.1|11770.6|11769.8|574
1602074400000|2020-10-07 12:40:00|11778.7|11778.1|11780.1|11779.5|11780.3|11779.7|11774|11773.2|655
1602074700000|2020-10-07 12:45:00|11779.7|11779.1|11775.9|11775.3|11780.3|11779.7|11775.1|11774.4|700
1602075000000|2020-10-07 12:50:00|11775.8|11775.2|11780|11779.4|11780.9|11780.1|11775.4|11774.8|540
1602075300000|2020-10-07 12:55:00|11780.1|11779.5|11778.8|11778.2|11782.3|11781.6|11777.2|11776.6|569
1602075600000|2020-10-07 13:00:00|11778.7|11778.1|11773|11772.4|11779.2|11778.6|11772.7|11772.1|695
1602075900000|2020-10-07 13:05:00|11772.9|11772.3|11772.5|11771.9|11776.7|11776|11771.5|11770.8|623
1602076200000|2020-10-07 13:10:00|11772.7|11771.8|11773.5|11772.9|11775.2|11774.5|11771.6|11770.8|493
1602076500000|2020-10-07 13:15:00|11773.6|11773|11776.5|11775.9|11779.4|11778.7|11768.6|11768|998
1602076800000|2020-10-07 13:20:00|11776.6|11776|11776|11775.4|11778.1|11777.4|11774.5|11773.8|684
1602077100000|2020-10-07 13:25:00|11776.1|11775.5|11772.1|11771.2|11777.3|11776.7|11771.3|11770.5|480
1602077400000|2020-10-07 13:30:00|11772|11771.1|11774.8|11774.2|11778.2|11777.4|11771.1|11770.2|1116
1602077700000|2020-10-07 13:35:00|11774.9|11774.3|11768|11767.1|11775.4|11774.8|11766.6|11765.9|926
1602078000000|2020-10-07 13:40:00|11768.4|11767.5|11769.6|11768.7|11771.7|11771.1|11767|11766.3|710
1602078300000|2020-10-07 13:45:00|11769.5|11768.6|11768.9|11768.3|11769.7|11769|11764.7|11763.9|771
1602078600000|2020-10-07 13:50:00|11768.8|11768.2|11772.2|11771.6|11774.4|11773.5|11767.9|11767|727
1602078900000|2020-10-07 13:55:00|11772.3|11771.7|11762.1|11761.2|11773.2|11772.5|11761.8|11760.9|774
1602079200000|2020-10-07 14:00:00|11762|11761.4|11764.3|11763.7|11765.8|11765.2|11761.6|11760.9|824
1602079500000|2020-10-07 14:05:00|11764.2|11763.4|11767.4|11766.5|11767.8|11767|11763.5|11762.7|679
1602079800000|2020-10-07 14:10:00|11767.2|11766.6|11764.2|11763.6|11767.8|11767.2|11761.9|11761.3|808
1602080100000|2020-10-07 14:15:00|11764.3|11763.7|11767.6|11767|11768.1|11767.5|11761.4|11760.8|748
1602080400000|2020-10-07 14:20:00|11767.5|11766.9|11767.9|11767.3|11770|11769.4|11766.1|11765.3|744
1602080700000|2020-10-07 14:25:00|11768.1|11767.2|11764.4|11763.5|11768.1|11767.5|11763.9|11763.3|723
1602081000000|2020-10-07 14:30:00|11764.3|11763.4|11767.6|11767|11768.6|11767.9|11763.4|11762.6|642
1602081300000|2020-10-07 14:35:00|11767.8|11767.2|11763.8|11763.2|11767.8|11767.2|11761.4|11760.8|690
1602081600000|2020-10-07 14:40:00|11764|11763.4|11760.8|11760.2|11766.9|11766.2|11759.1|11758.3|676
1602081900000|2020-10-07 14:45:00|11761|11760.4|11764.7|11764.1|11765.3|11764.7|11760|11759.3|794
1602082200000|2020-10-07 14:50:00|11764.6|11764|11764.8|11763.9|11765.9|11765.2|11761.2|11760.6|673
1602082500000|2020-10-07 14:55:00|11764.9|11764|11762.1|11761.2|11764.9|11764|11758.3|11757.6|1056
1602082800000|2020-10-07 15:00:00|11761.8|11761|11766.5|11765.9|11768.4|11767.8|11760.2|11759.4|997
1602083100000|2020-10-07 15:05:00|11766.6|11766|11770.7|11769.8|11773.2|11772.6|11766.5|11765.9|596
1602083400000|2020-10-07 15:10:00|11770.8|11769.9|11769.4|11768.5|11773.7|11773.1|11767.3|11766.5|712
1602083700000|2020-10-07 15:15:00|11769.3|11768.7|11770.2|11769.6|11770.8|11770.2|11768.6|11767.9|623
1602084000000|2020-10-07 15:20:00|11770.3|11769.7|11768|11767.4|11770.4|11769.8|11766.6|11766|533
1602084300000|2020-10-07 15:25:00|11768.1|11767.5|11766.1|11765.5|11768.1|11767.5|11765|11764.4|655
1602084600000|2020-10-07 15:30:00|11766|11765.4|11767.1|11766.5|11767.7|11767|11764.1|11763.4|631
1602084900000|2020-10-07 15:35:00|11767.6|11766.7|11769.9|11769.3|11770.7|11770.1|11766.3|11765.6|518
1602085200000|2020-10-07 15:40:00|11770|11769.4|11769.7|11769.1|11770.9|11770.3|11769.1|11768.4|428
1602085500000|2020-10-07 15:45:00|11769.6|11769|11770.1|11769.5|11771.2|11770.5|11768.5|11767.9|432
1602085800000|2020-10-07 15:50:00|11770|11769.4|11768.8|11768.2|11770.2|11769.6|11766.8|11766.1|471
1602086100000|2020-10-07 15:55:00|11768.9|11768.3|11767.2|11766.3|11768.9|11768.3|11765.1|11764.4|481
1602086400000|2020-10-07 16:00:00|11766.9|11766|11765.6|11764.7|11767.7|11767|11764.6|11763.8|542
1602086700000|2020-10-07 16:05:00|11765.5|11764.6|11765.2|11764.6|11765.7|11764.8|11764.3|11763.5|438
1602087000000|2020-10-07 16:10:00|11765.4|11764.5|11766.2|11765.3|11766.6|11765.8|11764.7|11764.1|342
1602087300000|2020-10-07 16:15:00|11766.1|11765.2|11768.1|11767.5|11768.4|11767.7|11765.7|11765|389
1602087600000|2020-10-07 16:20:00|11768.2|11767.6|11769.7|11768.8|11770.4|11769.7|11767.6|11766.9|316
1602087900000|2020-10-07 16:25:00|11769.6|11769|11769.4|11768.5|11770.5|11769.7|11764.5|11763.6|768
1602088200000|2020-10-07 16:30:00|11769.2|11768.3|11768.6|11768|11770.5|11769.8|11768|11767.1|624
1602088500000|2020-10-07 16:35:00|11768.7|11768.1|11770.3|11769.7|11770.3|11769.7|11768|11767.3|455
1602088800000|2020-10-07 16:40:00|11770.2|11769.6|11769.2|11768.3|11771.5|11770.9|11768.1|11767.5|441
1602089100000|2020-10-07 16:45:00|11769.1|11768.2|11770.9|11770.3|11771.3|11770.7|11768.4|11767.6|398
1602089400000|2020-10-07 16:50:00|11771|11770.4|11772.4|11771.8|11774.2|11773.4|11770|11769.4|432
1602089700000|2020-10-07 16:55:00|11772.5|11771.9|11772.1|11771.5|11773|11772.1|11770.6|11769.9|385
1602090000000|2020-10-07 17:00:00|11772.2|11771.3|11775.1|11774.5|11775.4|11774.5|11771.7|11771|353
1602090300000|2020-10-07 17:05:00|11775.2|11774.6|11774.3|11773.7|11775.2|11774.6|11772.6|11771.9|314
1602090600000|2020-10-07 17:10:00|11774.4|11773.8|11774|11773.4|11775.7|11775|11773.5|11772.7|349
1602090900000|2020-10-07 17:15:00|11774.2|11773.3|11773|11772.4|11774.7|11774|11772.6|11771.9|286
1602091200000|2020-10-07 17:20:00|11773.1|11772.5|11774.4|11773.8|11774.9|11774.3|11772.2|11771.4|324
1602091500000|2020-10-07 17:25:00|11774.6|11774|11774.6|11773.7|11775|11774.4|11773.3|11772.6|341
1602091800000|2020-10-07 17:30:00|11774.4|11773.5|11771.1|11770.2|11774.4|11773.7|11770.6|11769.7|341
1602092100000|2020-10-07 17:35:00|11770.9|11770.3|11770.6|11770|11771.3|11770.4|11770|11769.3|215
1602092400000|2020-10-07 17:40:00|11770.5|11769.9|11772.1|11771.5|11772.5|11771.9|11770.1|11769.2|203
1602092700000|2020-10-07 17:45:00|11772.2|11771.3|11772.3|11771.4|11772.5|11771.9|11770.6|11769.9|349
1602093000000|2020-10-07 17:50:00|11772.5|11771.6|11772.1|11771.2|11773.2|11772.5|11771.2|11770.3|253
1602093300000|2020-10-07 17:55:00|11772.2|11771.3|11767.4|11766|11772.2|11771.3|11766.9|11765.7|394
1602093600000|2020-10-07 18:00:00|11767.7|11765.9|11769.6|11769|11770|11769.4|11766.1|11765.2|536
1602093900000|2020-10-07 18:05:00|11769.4|11768.8|11766.7|11765.8|11770.3|11769.5|11764.6|11763.9|481
1602094200000|2020-10-07 18:10:00|11766.9|11766.3|11770.4|11769.5|11770.7|11770|11766.2|11765.4|392
1602094500000|2020-10-07 18:15:00|11770.2|11769.6|11773.3|11772.7|11774.1|11773.5|11769.2|11768.4|416
1602094800000|2020-10-07 18:20:00|11773.2|11772.6|11768.1|11767.5|11773.4|11772.8|11768|11767.1|518
1602095100000|2020-10-07 18:25:00|11768.2|11767.6|11765.4|11764.8|11768.9|11768|11764|11763.4|551
1602095400000|2020-10-07 18:30:00|11765.5|11764.9|11763.9|11763.3|11765.6|11765|11763.3|11762.7|407
1602095700000|2020-10-07 18:35:00|11764.2|11763.6|11765.1|11764.2|11765.2|11764.4|11761.9|11761.3|295
1602096000000|2020-10-07 18:40:00|11765.3|11764.4|11764.3|11763.7|11766.2|11765.6|11762.1|11761.5|387
1602096300000|2020-10-07 18:45:00|11764.6|11764|11766.2|11765.6|11766.3|11765.6|11764.6|11763.7|289
1602096600000|2020-10-07 18:50:00|11766.3|11765.7|11768.2|11767.6|11768.2|11767.6|11765.4|11764.8|365
1602096900000|2020-10-07 18:55:00|11768.1|11767.5|11767.7|11767.1|11769.3|11768.5|11767.3|11766.5|369
1602097200000|2020-10-07 19:00:00|11767.6|11767|11769.4|11768.5|11769.8|11769.1|11766.5|11765.8|439
1602097500000|2020-10-07 19:05:00|11769.3|11768.4|11768.4|11767.5|11769.7|11768.9|11766.7|11766|438
1602097800000|2020-10-07 19:10:00|11768.3|11767.4|11768.2|11767.6|11769.3|11768.6|11767.5|11766.7|391
1602098100000|2020-10-07 19:15:00|11768.3|11767.4|11767.2|11766.6|11769.7|11769|11766.9|11766.2|379
1602098400000|2020-10-07 19:20:00|11767.1|11766.5|11766.1|11765.2|11768.2|11767.5|11765.9|11765.1|275
1602098700000|2020-10-07 19:25:00|11766|11765.1|11765.1|11764.5|11766.2|11765.5|11764.2|11763.3|283
1602099000000|2020-10-07 19:30:00|11765.2|11764.6|11764.8|11764.2|11766.6|11765.9|11764.7|11764.1|375
1602099300000|2020-10-07 19:35:00|11764.9|11764.3|11764.5|11763.9|11765.9|11765.3|11764|11763.4|323
1602099600000|2020-10-07 19:40:00|11764.6|11764|11762.7|11761.8|11764.7|11764|11762.5|11761.7|325
1602099900000|2020-10-07 19:45:00|11762.8|11761.9|11763.6|11763|11763.7|11763.1|11762.4|11761.5|207
1602100200000|2020-10-07 19:50:00|11763.9|11763.3|11765.4|11764.5|11765.4|11764.5|11763.7|11762.9|298
1602100500000|2020-10-07 19:55:00|11765.3|11764.4|11760.8|11759.9|11765.4|11764.7|11760.6|11759.8|505
1602100800000|2020-10-07 20:00:00|11760.9|11760|11764|11763.1|11764.1|11763.3|11760.8|11759.9|306
1602101100000|2020-10-07 20:05:00|11763.9|11763|11764.3|11763.4|11764.4|11763.5|11763.3|11762.7|155
1602101400000|2020-10-07 20:10:00|11764.4|11763.5|11764.9|11764|11765|11764.1|11763.9|11763|204
1602101700000|2020-10-07 20:15:00|11764.8|11763.9|11763.6|11763|11765.1|11764.3|11763.6|11762.8|180
1602102000000|2020-10-07 20:20:00|11763.7|11763.1|11765.7|11765.1|11766|11765.3|11763.3|11762.4|161
1602102300000|2020-10-07 20:25:00|11765.6|11765|11764.2|11763.6|11765.9|11765|11764.2|11763.4|160
1602102600000|2020-10-07 20:30:00|11764.4|11763.5|11764.9|11764|11765.4|11764.6|11763.8|11763.1|162
1602102900000|2020-10-07 20:35:00|11765|11764.1|11764.8|11763.9|11766|11765.1|11764.6|11763.7|114
1602103200000|2020-10-07 20:40:00|11764.7|11763.8|11765.3|11764.4|11765.7|11764.9|11764.7|11763.8|142
1602103500000|2020-10-07 20:45:00|11765.4|11764.5|11764.9|11764|11766|11765.1|11764.3|11763.4|176
1602103800000|2020-10-07 20:50:00|11765|11764.1|11764.9|11764|11765.6|11764.7|11763.5|11762.6|301
1602104100000|2020-10-07 20:55:00|11765|11764.1|11766.3|11760.3|11767.7|11765.6|11764.8|11760.2|528
1602104400000|2020-10-07 21:00:00|11765.9|11759.9|11765.3|11759.3|11766.2|11760.2|11764.8|11758.8|54
1602104700000|2020-10-07 21:05:00|11766|11760|11766.3|11760.3|11767.1|11761.1|11765|11759|108
1602105000000|2020-10-07 21:10:00|11765.5|11759.5|11766.4|11760.4|11767|11761|11765.2|11759.2|211
1602105300000|2020-10-07 21:15:00|11766.6|11760.6|11767.6|11762.7|11768|11763.2|11766.1|11760.1|274
1602105600000|2020-10-07 21:20:00|11767.4|11762.8|11766.6|11763.7|11767.6|11764.1|11766.3|11762.6|171
1602105900000|2020-10-07 21:25:00|11766.5|11763.6|11766.9|11763.7|11767|11764.3|11766.4|11763.3|121
1602106200000|2020-10-07 21:30:00|11766.8|11763.6|11767.3|11763.8|11767.7|11764.2|11766.7|11763|271
1602106500000|2020-10-07 21:35:00|11767|11763.2|11767.3|11761.3|11768.1|11764.2|11765.7|11759.7|296
1602106800000|2020-10-07 21:40:00|11767.4|11761.4|11767|11761|11768.3|11763|11764.5|11759.8|245
1602107100000|2020-10-07 21:45:00|11767.1|11761.1|11769.5|11763.5|11770.6|11764.6|11766.4|11760.4|287
1602107400000|2020-10-07 21:50:00|11769.3|11763.3|11768.7|11762.7|11770.1|11764.1|11767.9|11761.9|187
1602107700000|2020-10-07 21:55:00|11768.6|11762.6|11768.7|11762.7|11770.4|11764.4|11767.6|11761.6|279
1602108000000|2020-10-07 22:00:00|11768.8|11762.8|11769.9|11765.1|11772.4|11768.1|11767.5|11761.9|1064
1602108300000|2020-10-07 22:05:00|11769.6|11764.6|11769.6|11767.5|11771.3|11769|11768.7|11764.1|844
1602108600000|2020-10-07 22:10:00|11769.5|11767.4|11770|11768.5|11770.6|11768.7|11769.1|11766.8|532
1602108900000|2020-10-07 22:15:00|11770.1|11767.8|11769.7|11768.8|11770.5|11769.2|11768.8|11767.7|222
1602109200000|2020-10-07 22:20:00|11769.8|11768.9|11770|11769.1|11770.3|11769.4|11768.9|11767.9|118
1602109500000|2020-10-07 22:25:00|11769.9|11769|11771|11770.1|11771.2|11770.3|11769.8|11768.9|87
1602109800000|2020-10-07 22:30:00|11770.9|11770|11769.6|11768.3|11770.9|11770|11769.3|11768.3|145
1602110100000|2020-10-07 22:35:00|11769.3|11768.4|11769.8|11768.9|11770.1|11769.1|11769.3|11768.4|68
1602110400000|2020-10-07 22:40:00|11769.9|11769|11770|11769.1|11770.1|11769.2|11769.2|11768.3|84
1602110700000|2020-10-07 22:45:00|11770.1|11769.2|11770.1|11769.2|11770.3|11769.4|11769.9|11769|82
1602111000000|2020-10-07 22:50:00|11770|11769.1|11769.7|11768.8|11770.3|11769.4|11769.4|11768.6|87
1602111300000|2020-10-07 22:55:00|11769.8|11768.9|11768.8|11767.9|11769.8|11768.9|11768.8|11767.9|84
1602111600000|2020-10-07 23:00:00|11769.1|11768.2|11767.9|11767|11770|11769.1|11767.3|11766.4|200
1602111900000|2020-10-07 23:05:00|11768|11767.1|11767.7|11767.1|11768.6|11767.7|11767.4|11766.5|103
1602112200000|2020-10-07 23:10:00|11767.6|11766.7|11767.2|11766.3|11769|11768.2|11766.9|11766|104
1602112500000|2020-10-07 23:15:00|11767.1|11766.2|11767.9|11767|11768|11767.2|11767.1|11766.2|94
1602112800000|2020-10-07 23:20:00|11767.8|11766.9|11767|11766.1|11768.3|11767.4|11766.9|11766.1|109
1602113100000|2020-10-07 23:25:00|11767.2|11766.3|11766.9|11766|11767.5|11766.6|11766.6|11765.7|132
1602113400000|2020-10-07 23:30:00|11766.8|11765.9|11766.8|11765.9|11767|11766.1|11766.4|11765.5|70
1602113700000|2020-10-07 23:35:00|11766.9|11766|11768|11767.1|11768.2|11767.4|11766.8|11765.9|199
1602114000000|2020-10-07 23:40:00|11768.1|11767.2|11766.2|11765.3|11768.5|11767.7|11766|11765.1|140
1602114300000|2020-10-07 23:45:00|11766.1|11765.2|11766.6|11765.7|11767.1|11766.3|11765.8|11764.9|162
1602114600000|2020-10-07 23:50:00|11766.7|11765.8|11766.4|11765.5|11767|11766.1|11766|11765.1|94
1602114900000|2020-10-07 23:55:00|11766.5|11765.6|11766.2|11765.3|11766.8|11765.9|11766.2|11765.3|94
1602115200000|2020-10-08 00:00:00|11766.1|11765.2|11762.7|11761.8|11766.1|11765.3|11762.7|11761.8|347
1602115500000|2020-10-08 00:05:00|11762.6|11761.7|11763|11762.1|11764|11763.1|11761.6|11761|226
1602115800000|2020-10-08 00:10:00|11762.7|11761.8|11764.6|11763.7|11765.7|11764.8|11762.7|11761.8|223
1602116100000|2020-10-08 00:15:00|11764.5|11763.6|11764.7|11763.8|11766.3|11765.4|11763.1|11762.5|332
1602116400000|2020-10-08 00:20:00|11764.6|11763.7|11766.2|11765.6|11767.3|11766.7|11764.6|11763.7|408
1602116700000|2020-10-08 00:25:00|11766.3|11765.4|11767.1|11766.2|11767.5|11766.7|11765.6|11764.8|413
1602117000000|2020-10-08 00:30:00|11767|11766.4|11766.2|11765.3|11767.4|11766.5|11764.7|11764.1|354
1602117300000|2020-10-08 00:35:00|11766.3|11765.4|11765.2|11764.3|11766.6|11765.9|11764.4|11763.6|406
1602117600000|2020-10-08 00:40:00|11765.1|11764.2|11766.7|11765.8|11767|11766.3|11765.1|11764.2|198
1602117900000|2020-10-08 00:45:00|11766.6|11765.7|11767.3|11766.4|11769.1|11768.2|11766.4|11765.6|280
1602118200000|2020-10-08 00:50:00|11767.2|11766.3|11768|11767.1|11768.4|11767.5|11766.6|11765.7|245
1602118500000|2020-10-08 00:55:00|11767.9|11767|11765.5|11764.6|11768.3|11767.4|11765.5|11764.6|346
1602118800000|2020-10-08 01:00:00|11765.4|11764.8|11764.3|11763.7|11766.7|11765.8|11764.1|11763.2|260
1602119100000|2020-10-08 01:05:00|11764.4|11763.8|11766.4|11765.8|11766.6|11765.9|11763.8|11763.1|272
1602119400000|2020-10-08 01:10:00|11766.5|11765.6|11765|11764.1|11766.6|11765.7|11764.3|11763.5|223
1602119700000|2020-10-08 01:15:00|11765.1|11764.2|11762.6|11761.7|11765.2|11764.3|11762|11761.4|392
1602120000000|2020-10-08 01:20:00|11762.4|11761.8|11762.4|11761.5|11763.7|11762.9|11762|11761.2|320
1602120300000|2020-10-08 01:25:00|11762.3|11761.4|11762.1|11761.2|11763.6|11762.7|11761|11760.1|324
1602120600000|2020-10-08 01:30:00|11762|11761.1|11762|11761.1|11762.3|11761.7|11759.9|11759.1|391
1602120900000|2020-10-08 01:35:00|11762.2|11761.6|11763.4|11762.5|11764.8|11764.2|11761.4|11760.7|380
1602121200000|2020-10-08 01:40:00|11763.3|11762.4|11764.5|11763.6|11766.8|11765.9|11761.9|11761.3|438
1602121500000|2020-10-08 01:45:00|11764.3|11763.4|11765.2|11764.3|11766.1|11765.4|11763.5|11762.6|405
1602121800000|2020-10-08 01:50:00|11765.1|11764.5|11766|11765.1|11767.2|11766.3|11764.5|11763.7|418
1602122100000|2020-10-08 01:55:00|11766.1|11765.2|11766.9|11766|11769.7|11768.9|11765.6|11764.7|550
1602122400000|2020-10-08 02:00:00|11766.8|11765.9|11764.6|11763.7|11767.4|11766.7|11763.9|11763.1|410
1602122700000|2020-10-08 02:05:00|11764.4|11763.5|11763.4|11762.8|11765.1|11764.4|11762.6|11761.7|278
1602123000000|2020-10-08 02:10:00|11763.3|11762.7|11762.8|11761.9|11763.8|11762.9|11762.1|11761.2|277
1602123300000|2020-10-08 02:15:00|11762.5|11761.8|11763.1|11762.2|11763.7|11763.1|11762.3|11761.6|173
1602123600000|2020-10-08 02:20:00|11763|11762.1|11763.2|11762.3|11764|11763.2|11762.4|11761.6|264
1602123900000|2020-10-08 02:25:00|11763.1|11762.2|11764.2|11763.3|11765.2|11764.4|11762.7|11761.9|254
1602124200000|2020-10-08 02:30:00|11764.1|11763.2|11765.7|11764.8|11766|11765.2|11763.9|11763.2|198
1602124500000|2020-10-08 02:35:00|11765.3|11764.7|11765.7|11764.8|11766.2|11765.4|11764.5|11763.6|196
1602124800000|2020-10-08 02:40:00|11765.8|11764.9|11765.2|11764.3|11766.3|11765.4|11764.6|11763.7|214
1602125100000|2020-10-08 02:45:00|11765.1|11764.2|11765.6|11764.7|11766.7|11765.8|11765|11764.1|165
1602125400000|2020-10-08 02:50:00|11765.7|11764.8|11769.7|11768.8|11769.8|11769|11765.4|11764.6|270
1602125700000|2020-10-08 02:55:00|11769.6|11769.1|11771.3|11770.4|11772.3|11771.5|11769.2|11768.4|367
1602126000000|2020-10-08 03:00:00|11771.2|11770.3|11771.8|11770.9|11772.4|11771.6|11770.5|11769.8|249
1602126300000|2020-10-08 03:05:00|11771.7|11770.8|11770.6|11770|11771.8|11771|11770.4|11769.7|298
1602126600000|2020-10-08 03:10:00|11770.5|11769.9|11770.1|11769.2|11771.5|11770.8|11769.6|11768.9|187
1602126900000|2020-10-08 03:15:00|11770|11769.4|11769.8|11768.9|11771.1|11770.3|11769.5|11768.7|172
1602127200000|2020-10-08 03:20:00|11769.9|11769|11769.9|11769|11771|11770.2|11769.5|11768.7|150
1602127500000|2020-10-08 03:25:00|11769.8|11768.9|11769.3|11768.4|11769.9|11769|11769.2|11768.3|73
1602127800000|2020-10-08 03:30:00|11769.4|11768.5|11768.2|11767.3|11770.4|11769.7|11767.9|11767.2|264
1602128100000|2020-10-08 03:35:00|11768|11767.4|11768.9|11768.3|11769.6|11769|11768|11767.3|116
1602128400000|2020-10-08 03:40:00|11769.1|11768.2|11769.6|11768.7|11769.8|11769.1|11768.4|11767.6|118
1602128700000|2020-10-08 03:45:00|11769.4|11768.8|11771.1|11770.2|11771.1|11770.3|11768.6|11768|172
1602129000000|2020-10-08 03:50:00|11771|11770.1|11771|11770.1|11772.1|11771.3|11770.5|11769.7|227
1602129300000|2020-10-08 03:55:00|11771.1|11770.2|11770.6|11769.7|11771.1|11770.3|11769.9|11769.1|189
1602129600000|2020-10-08 04:00:00|11770.7|11769.8|11769.6|11768.7|11771.2|11770.3|11769.1|11768.5|257
1602129900000|2020-10-08 04:05:00|11769.5|11768.6|11769.1|11768.5|11769.8|11769|11768.4|11767.6|223
1602130200000|2020-10-08 04:10:00|11769|11768.4|11768.9|11768|11769.2|11768.4|11768.6|11767.8|123
1602130500000|2020-10-08 04:15:00|11768.8|11767.9|11768.3|11767.4|11769.3|11768.4|11767.8|11766.9|212
1602130800000|2020-10-08 04:20:00|11768.2|11767.3|11769.1|11768.2|11769.6|11768.7|11768|11767.1|162
1602131100000|2020-10-08 04:25:00|11769|11768.1|11769.3|11768.4|11769.5|11768.8|11768.7|11768|108
1602131400000|2020-10-08 04:30:00|11769.4|11768.5|11769.9|11769|11769.9|11769|11769|11768.1|93
1602131700000|2020-10-08 04:35:00|11769.8|11768.9|11769.3|11768.7|11770.2|11769.3|11768.6|11767.8|241
1602132000000|2020-10-08 04:40:00|11769.5|11768.6|11769|11768.1|11770|11769.3|11768.8|11768.1|114
1602132300000|2020-10-08 04:45:00|11769.1|11768.2|11770.6|11769.7|11771|11770.1|11769.1|11768.2|172
1602132600000|2020-10-08 04:50:00|11770.7|11769.8|11771|11770.1|11771.1|11770.3|11770.3|11769.5|182
1602132900000|2020-10-08 04:55:00|11771.1|11770.2|11769.1|11768.2|11771.1|11770.3|11768.9|11768.1|174
1602133200000|2020-10-08 05:00:00|11769|11768.4|11771.1|11770.2|11771.2|11770.3|11768.5|11767.9|173
1602133500000|2020-10-08 05:05:00|11770.7|11769.8|11769.9|11769.3|11770.8|11770.2|11769.6|11768.7|108
1602133800000|2020-10-08 05:10:00|11770.1|11769.2|11771.1|11770.2|11771.4|11770.6|11769.8|11768.9|149
1602134100000|2020-10-08 05:15:00|11770.9|11770|11772.3|11771.4|11772.6|11771.8|11769.6|11768.7|179
1602134400000|2020-10-08 05:20:00|11772.4|11771.5|11774.6|11774|11774.8|11774|11771.7|11770.8|286
1602134700000|2020-10-08 05:25:00|11774.5|11773.9|11774.2|11773.3|11775.3|11774.5|11773.7|11772.8|213
1602135000000|2020-10-08 05:30:00|11774.1|11773.2|11774.6|11774|11775.1|11774.5|11774.1|11773.2|185
1602135300000|2020-10-08 05:35:00|11774.7|11774.1|11774.8|11773.9|11776.4|11775.5|11774.3|11773.6|232
1602135600000|2020-10-08 05:40:00|11774.9|11774|11774.6|11774|11775.2|11774.4|11774.3|11773.7|162
1602135900000|2020-10-08 05:45:00|11774.5|11773.9|11774.2|11773.3|11775|11774.4|11773.3|11772.5|210
1602136200000|2020-10-08 05:50:00|11774.1|11773.2|11774.9|11774.3|11776.7|11775.9|11773.5|11772.8|310
1602136500000|2020-10-08 05:55:00|11774.7|11773.8|11775.2|11774.3|11775.2|11774.3|11773.4|11772.7|260
1602136800000|2020-10-08 06:00:00|11775.1|11774.2|11776.6|11775.7|11780.4|11779.5|11772.3|11771.6|594
1602137100000|2020-10-08 06:05:00|11776.4|11775.5|11774|11773.4|11777.5|11776.8|11773.8|11773.2|613
1602137400000|2020-10-08 06:10:00|11774.1|11773.5|11773|11772.1|11776.4|11775.7|11772.6|11772|493
1602137700000|2020-10-08 06:15:00|11772.7|11771.8|11771.1|11770.2|11773.4|11772.5|11770.7|11769.9|392
1602138000000|2020-10-08 06:20:00|11771.2|11770.3|11774.4|11773.5|11775.6|11774.7|11771|11770.3|430
1602138300000|2020-10-08 06:25:00|11774.5|11773.6|11776.3|11775.4|11777.2|11776.5|11774.5|11773.6|386
1602138600000|2020-10-08 06:30:00|11776.4|11775.5|11779.2|11778.6|11779.4|11778.8|11774.8|11774.2|444
1602138900000|2020-10-08 06:35:00|11779.3|11778.7|11778.2|11777.3|11779.7|11778.9|11777|11776.3|556
1602139200000|2020-10-08 06:40:00|11778.3|11777.4|11778.7|11778.1|11778.9|11778.2|11776.1|11775.2|406
1602139500000|2020-10-08 06:45:00|11778.6|11778|11777.1|11776.5|11778.9|11778.3|11776.2|11775.3|453
1602139800000|2020-10-08 06:50:00|11777.2|11776.6|11778.8|11778.2|11778.9|11778.3|11775|11774.3|458
1602140100000|2020-10-08 06:55:00|11778.9|11778.3|11779|11778.1|11782.2|11781.4|11776.7|11776.1|563
1602140400000|2020-10-08 07:00:00|11778.8|11777.9|11773.7|11773.1|11779.6|11778.9|11771.8|11771.1|774
1602140700000|2020-10-08 07:05:00|11773.5|11772.9|11773|11772.4|11775.5|11774.9|11771.5|11770.9|678
1602141000000|2020-10-08 07:10:00|11772.9|11772.3|11769|11768.1|11773.7|11773.1|11768.4|11767.6|676
1602141300000|2020-10-08 07:15:00|11768.8|11768.2|11772.1|11771.2|11773.7|11773.1|11768.7|11768.1|645
1602141600000|2020-10-08 07:20:00|11772|11771.1|11771|11770.1|11774.9|11774.2|11769.4|11768.6|660
1602141900000|2020-10-08 07:25:00|11770.9|11770|11769.6|11768.7|11772.8|11772.2|11768.3|11767.6|651
1602142200000|2020-10-08 07:30:00|11769.5|11768.9|11770.3|11769.7|11772.1|11771.4|11767.4|11766.8|539
1602142500000|2020-10-08 07:35:00|11770.2|11769.6|11769.3|11768.7|11774|11773.2|11769.3|11768.6|551
1602142800000|2020-10-08 07:40:00|11769.4|11768.8|11765.9|11765.3|11770.3|11769.7|11764.3|11763.7|644
1602143100000|2020-10-08 07:45:00|11766|11765.4|11764.3|11763.4|11766.6|11765.8|11762.8|11762|609
1602143400000|2020-10-08 07:50:00|11764.1|11763.5|11765.3|11764.7|11766.9|11766.1|11763.6|11763|504
1602143700000|2020-10-08 07:55:00|11765.2|11764.6|11766.7|11766.1|11768.2|11767.6|11764.4|11763.8|585
1602144000000|2020-10-08 08:00:00|11766.8|11766.2|11759.4|11758.5|11767.9|11767|11757.8|11757|795
1602144300000|2020-10-08 08:05:00|11759.5|11758.6|11761.1|11760.2|11762.7|11762|11758.8|11758.2|619
1602144600000|2020-10-08 08:10:00|11761|11760.4|11765.5|11764.9|11765.8|11765.2|11759.1|11758.4|641
1602144900000|2020-10-08 08:15:00|11765.4|11764.8|11764.2|11763.6|11766.7|11766.1|11763.8|11763.1|596
1602145200000|2020-10-08 08:20:00|11764.3|11763.4|11767.5|11766.9|11768.1|11767.5|11764.1|11763.4|513
1602145500000|2020-10-08 08:25:00|11767.8|11767.2|11762.3|11761.4|11767.9|11767.3|11760.5|11759.6|678
1602145800000|2020-10-08 08:30:00|11762.2|11761.6|11763.5|11762.9|11766.6|11765.8|11761.4|11760.7|554
1602146100000|2020-10-08 08:35:00|11763.4|11762.8|11763.9|11763.3|11764.3|11763.5|11760.4|11759.7|565
1602146400000|2020-10-08 08:40:00|11763.8|11763.2|11760.8|11760.2|11764.3|11763.7|11759.2|11758.5|507
1602146700000|2020-10-08 08:45:00|11760.7|11760.1|11758|11757.1|11761|11760.4|11756.1|11755.4|597
1602147000000|2020-10-08 08:50:00|11757.9|11757.4|11760.2|11759.6|11760.6|11759.8|11757.7|11757|491
1602147300000|2020-10-08 08:55:00|11760|11759.4|11761.2|11760.6|11761.9|11761.2|11758.6|11758|466
1602147600000|2020-10-08 09:00:00|11761.1|11760.5|11763.8|11763.2|11763.8|11763.2|11760.4|11759.6|451
1602147900000|2020-10-08 09:05:00|11763.7|11763.1|11765|11764.4|11766.4|11765.8|11763.3|11762.7|434
1602148200000|2020-10-08 09:10:00|11765.1|11764.5|11766.1|11765.5|11767.8|11767.2|11764.5|11763.9|469
1602148500000|2020-10-08 09:15:00|11766|11765.4|11764.9|11764.3|11766.1|11765.5|11763.8|11763.2|384
1602148800000|2020-10-08 09:20:00|11764.8|11764.2|11765.4|11764.8|11768.1|11767.4|11764.7|11764.1|365
1602149100000|2020-10-08 09:25:00|11765.5|11764.9|11761.8|11761.2|11766|11765.2|11761.8|11761.2|336
1602149400000|2020-10-08 09:30:00|11761.9|11761.3|11756.6|11756|11762.3|11761.7|11755.5|11754.9|626
1602149700000|2020-10-08 09:35:00|11756.7|11756.1|11758.9|11758.3|11760.1|11759.5|11756.2|11755.6|554
1602150000000|2020-10-08 09:40:00|11759|11758.4|11754.8|11754.2|11759.3|11758.7|11753.6|11752.9|579
1602150300000|2020-10-08 09:45:00|11754.7|11754.1|11756.8|11756.2|11758.5|11757.9|11754.3|11753.7|455
1602150600000|2020-10-08 09:50:00|11756.7|11756.1|11754.5|11753.9|11756.7|11756.1|11753.2|11752.6|488
1602150900000|2020-10-08 09:55:00|11754.6|11754|11759.1|11758.5|11760.4|11759.7|11754.5|11753.9|462
1602151200000|2020-10-08 10:00:00|11758.9|11758.3|11762|11761.4|11762.4|11761.8|11757.3|11756.7|445
1602151500000|2020-10-08 10:05:00|11761.9|11761.3|11763.7|11763.1|11766.1|11765.2|11760.1|11759.5|511
1602151800000|2020-10-08 10:10:00|11763.6|11763|11761.8|11761.2|11764.5|11763.8|11761.7|11761.1|396
1602152100000|2020-10-08 10:15:00|11761.7|11761.1|11761.8|11761.2|11763.2|11762.5|11760.3|11759.5|449
1602152400000|2020-10-08 10:20:00|11761.7|11761.1|11764.8|11764.2|11764.8|11764.2|11760.3|11759.7|393
1602152700000|2020-10-08 10:25:00|11764.7|11764.1|11763.7|11763.1|11765.3|11764.7|11763|11762.4|360
1602153000000|2020-10-08 10:30:00|11763.8|11763.2|11765.1|11764.5|11766|11765.4|11762.9|11762.3|426
1602153300000|2020-10-08 10:35:00|11765.2|11764.3|11763|11762.4|11765.2|11764.5|11762.9|11762.3|346
1602153600000|2020-10-08 10:40:00|11762.9|11762.3|11765.2|11764.6|11766.2|11765.6|11762.5|11761.9|413
1602153900000|2020-10-08 10:45:00|11765.1|11764.5|11762.1|11761.2|11766.9|11766.2|11761.1|11760.4|679
1602154200000|2020-10-08 10:50:00|11762.2|11761.3|11762.2|11761.6|11764.3|11763.7|11761.6|11760.8|464
1602154500000|2020-10-08 10:55:00|11762.3|11761.7|11760.6|11760|11762.9|11762.3|11760.1|11759.2|519
1602154800000|2020-10-08 11:00:00|11760.8|11759.9|11756.1|11755.2|11763.4|11762.8|11756.1|11755.2|687
1602155100000|2020-10-08 11:05:00|11756.2|11755.3|11756.2|11755.6|11757.4|11756.6|11753.3|11752.7|510
1602155400000|2020-10-08 11:10:00|11756.4|11755.8|11755.6|11754.7|11757.2|11756.6|11755.1|11754.5|416
1602155700000|2020-10-08 11:15:00|11755.7|11754.8|11755.2|11754.6|11756.9|11756.3|11753.2|11752.6|444
1602156000000|2020-10-08 11:20:00|11755.4|11754.8|11754.3|11753.7|11756.2|11755.6|11753.6|11753|364
1602156300000|2020-10-08 11:25:00|11754.4|11753.5|11755.2|11754.3|11755.7|11755|11753.3|11752.6|392
1602156600000|2020-10-08 11:30:00|11755|11754.4|11753.8|11753.2|11757.4|11756.7|11752.4|11751.8|527
1602156900000|2020-10-08 11:35:00|11753.7|11753.1|11754.2|11753.6|11756.4|11755.8|11753|11752.4|417
1602157200000|2020-10-08 11:40:00|11754|11753.4|11754.7|11754.1|11756|11755.3|11752.5|11751.9|347
1602157500000|2020-10-08 11:45:00|11754.8|11754.2|11755.7|11755.1|11756.7|11756.1|11753.9|11753.3|370
1602157800000|2020-10-08 11:50:00|11755.3|11754.7|11756.6|11756|11757.8|11757.2|11754.8|11754.2|382
1602158100000|2020-10-08 11:55:00|11756.5|11755.9|11760.4|11759.8|11760.5|11759.9|11754.9|11754.2|461
1602158400000|2020-10-08 12:00:00|11760.3|11759.7|11756.5|11755.9|11760.6|11760|11756.3|11755.7|420
1602158700000|2020-10-08 12:05:00|11756.6|11756|11759.5|11758.9|11759.8|11759.2|11756.6|11756|368
1602159000000|2020-10-08 12:10:00|11759.7|11759.1|11765.2|11764.6|11768.1|11767.5|11759.3|11758.7|598
1602159300000|2020-10-08 12:15:00|11764.9|11764.3|11768.2|11767.6|11768.2|11767.6|11763.3|11762.7|563
1602159600000|2020-10-08 12:20:00|11768.6|11768|11767.2|11766.6|11769.5|11768.7|11765.5|11764.9|593
1602159900000|2020-10-08 12:25:00|11767.1|11766.5|11765.3|11764.4|11768.3|11767.6|11765|11764|492
1602160200000|2020-10-08 12:30:00|11765.6|11764.3|11761.2|11760.6|11766.8|11765.9|11758.8|11758.2|740
1602160500000|2020-10-08 12:35:00|11761.1|11760.5|11758.8|11758.2|11761.2|11760.6|11756.9|11756.3|515
1602160800000|2020-10-08 12:40:00|11759.2|11758.6|11759.6|11759|11760.9|11760.3|11757.3|11756.7|501
1602161100000|2020-10-08 12:45:00|11759.5|11758.9|11762.5|11761.9|11762.5|11761.9|11758.5|11757.9|440
1602161400000|2020-10-08 12:50:00|11762.3|11761.7|11756.1|11755.5|11762.9|11762.3|11755.9|11755.3|533
1602161700000|2020-10-08 12:55:00|11755.8|11755.2|11755.6|11755|11758.7|11757.9|11754.6|11754|533
1602162000000|2020-10-08 13:00:00|11755.7|11755.1|11744.6|11744|11756.7|11756.1|11741.7|11740.8|767
1602162300000|2020-10-08 13:05:00|11744.4|11743.8|11739.4|11738.8|11744.5|11743.9|11733.4|11732.5|1069
1602162600000|2020-10-08 13:10:00|11739.3|11738.7|11739.3|11738.7|11740.3|11739.7|11735.8|11735.1|791
1602162900000|2020-10-08 13:15:00|11739.2|11738.6|11740|11739.4|11742.6|11741.9|11738.2|11737.6|647
1602163200000|2020-10-08 13:20:00|11740.1|11739.5|11744.2|11743.6|11744.8|11744.1|11739.1|11738.5|599
1602163500000|2020-10-08 13:25:00|11744.1|11743.5|11744.7|11744.1|11745.2|11744.6|11743.6|11743|463
1602163800000|2020-10-08 13:30:00|11744.6|11744|11741.5|11740.9|11745|11744.4|11740.9|11740.3|669
1602164100000|2020-10-08 13:35:00|11741.6|11741|11744.4|11743.8|11744.5|11743.9|11741|11740.4|516
1602164400000|2020-10-08 13:40:00|11744.5|11743.9|11741.2|11740.6|11745.1|11744.5|11736.8|11736.2|575
1602164700000|2020-10-08 13:45:00|11741.1|11740.5|11740.3|11739.7|11742.7|11742.1|11739|11738.1|608
1602165000000|2020-10-08 13:50:00|11740.1|11739.5|11744.5|11743.9|11747.4|11746.8|11739.8|11739.2|594
1602165300000|2020-10-08 13:55:00|11744.4|11743.8|11744.9|11744.3|11747.9|11747|11743.6|11743|763
1602165600000|2020-10-08 14:00:00|11745|11744.4|11741.4|11740.8|11746.8|11746.2|11739|11738.4|830
1602165900000|2020-10-08 14:05:00|11741.3|11740.7|11742.4|11741.8|11743|11742.4|11738.5|11737.9|625
1602166200000|2020-10-08 14:10:00|11742.3|11741.7|11738.8|11738.2|11743.4|11742.7|11738.8|11738.2|556
1602166500000|2020-10-08 14:15:00|11738.5|11737.9|11742.5|11741.9|11745.7|11745|11738.4|11737.8|635
1602166800000|2020-10-08 14:20:00|11742.4|11741.8|11744|11743.4|11745.6|11744.9|11741.3|11740.7|618
1602167100000|2020-10-08 14:25:00|11744.1|11743.5|11735.8|11735.2|11744.2|11743.6|11735.4|11734.8|638
1602167400000|2020-10-08 14:30:00|11735.7|11735.1|11740.1|11739.5|11740.4|11739.8|11734.6|11734|697
1602167700000|2020-10-08 14:35:00|11739.7|11739.1|11744.7|11744.1|11745.1|11744.4|11739.7|11739.1|654
1602168000000|2020-10-08 14:40:00|11744.8|11744.2|11740.6|11740|11746|11745.4|11739.5|11738.7|567
1602168300000|2020-10-08 14:45:00|11740.8|11739.9|11743.6|11743|11746.1|11745.5|11740.1|11739.3|580
1602168600000|2020-10-08 14:50:00|11743.7|11743.1|11745.5|11744.9|11747|11746.4|11742|11741.4|953
1602168900000|2020-10-08 14:55:00|11745.6|11745|11747.8|11747.2|11752|11751.4|11745.6|11745|769
1602169200000|2020-10-08 15:00:00|11747.9|11747.3|11745.6|11745|11749.4|11748.7|11744.8|11744.2|728
1602169500000|2020-10-08 15:05:00|11745.8|11744.9|11752.4|11751.8|11754.7|11754|11745.3|11744.4|734
1602169800000|2020-10-08 15:10:00|11752.3|11751.7|11752|11751.4|11752.4|11751.8|11749.8|11749.2|441
1602170100000|2020-10-08 15:15:00|11752.1|11751.5|11748.6|11748|11752.1|11751.5|11747.5|11746.7|477
1602170400000|2020-10-08 15:20:00|11748.8|11748.2|11750.7|11750.1|11751.1|11750.4|11747.7|11747|561
1602170700000|2020-10-08 15:25:00|11750.8|11750.2|11752.1|11751.5|11752.7|11751.9|11747.7|11746.9|531
1602171000000|2020-10-08 15:30:00|11752.2|11751.6|11751.3|11750.7|11753.4|11752.5|11749.6|11749|521
1602171300000|2020-10-08 15:35:00|11751.5|11750.9|11753.7|11753.1|11754.7|11754.1|11750.2|11749.6|592
1602171600000|2020-10-08 15:40:00|11753.8|11752.9|11754.9|11754.3|11755.6|11755|11753.5|11752.9|396
1602171900000|2020-10-08 15:45:00|11754.8|11754.2|11757.1|11756.2|11758.4|11757.8|11754.4|11753.8|519
1602172200000|2020-10-08 15:50:00|11757.2|11756.3|11754.7|11753.8|11757.2|11756.6|11754.5|11753.7|608
1602172500000|2020-10-08 15:55:00|11754.8|11753.9|11752.3|11751.7|11754.8|11754.1|11751.9|11751.3|522
1602172800000|2020-10-08 16:00:00|11752.2|11751.6|11753.4|11752.8|11755.2|11754.5|11752.2|11751.6|551
1602173100000|2020-10-08 16:05:00|11753.6|11753|11754.7|11754.1|11757.3|11756.7|11752.3|11751.7|594
1602173400000|2020-10-08 16:10:00|11754.8|11754.2|11754.1|11753.5|11756.1|11755.4|11753.4|11752.8|375
1602173700000|2020-10-08 16:15:00|11754|11753.4|11753.8|11752.9|11754.6|11754|11753.1|11752.3|356
1602174000000|2020-10-08 16:20:00|11753.9|11753.3|11755.4|11754.8|11756.7|11755.9|11753|11752.3|388
1602174300000|2020-10-08 16:25:00|11755.3|11754.7|11752.8|11752.2|11755.7|11755.1|11752.7|11752.1|348
1602174600000|2020-10-08 16:30:00|11752.7|11752.1|11756.9|11756.3|11758|11757.4|11752.4|11751.7|373
1602174900000|2020-10-08 16:35:00|11757|11756.4|11755.5|11754.9|11757.8|11757.2|11755.5|11754.9|350
1602175200000|2020-10-08 16:40:00|11755.6|11755|11754.2|11753.6|11755.8|11755.1|11753.1|11752.4|408
1602175500000|2020-10-08 16:45:00|11754.5|11753.9|11753.7|11753.1|11756.1|11755.5|11753.4|11752.8|342
1602175800000|2020-10-08 16:50:00|11753.8|11753.2|11754.5|11753.9|11754.7|11754.1|11753.3|11752.7|387
1602176100000|2020-10-08 16:55:00|11754.6|11754|11754.8|11754.2|11755.2|11754.6|11752.4|11751.7|416
1602176400000|2020-10-08 17:00:00|11754.9|11754.3|11754.6|11754|11755.3|11754.7|11752.9|11752.3|431
1602176700000|2020-10-08 17:05:00|11754.5|11753.9|11753.9|11753.3|11754.9|11754.3|11752.5|11751.9|292
1602177000000|2020-10-08 17:10:00|11754.1|11753.5|11753.7|11753.1|11754.1|11753.5|11752|11751.3|294
1602177300000|2020-10-08 17:15:00|11753.9|11753.3|11753.4|11752.8|11754.5|11753.9|11752.8|11752.2|371
1602177600000|2020-10-08 17:20:00|11753.3|11752.7|11753.7|11753.1|11754.9|11754.3|11752.8|11752.2|268
1602177900000|2020-10-08 17:25:00|11753.8|11753.2|11754.4|11753.8|11755|11754.4|11753.4|11752.8|310
1602178200000|2020-10-08 17:30:00|11754.3|11753.7|11754.3|11753.4|11755.2|11754.5|11753.6|11753|305
1602178500000|2020-10-08 17:35:00|11754.2|11753.3|11755.8|11755.2|11756.3|11755.6|11753.6|11752.9|327
1602178800000|2020-10-08 17:40:00|11755.7|11755.1|11757.2|11756.3|11757.3|11756.5|11755.6|11754.7|331
1602179100000|2020-10-08 17:45:00|11757|11756.4|11757.7|11757.1|11758.2|11757.5|11756.1|11755.5|315
1602179400000|2020-10-08 17:50:00|11757.6|11757|11759.5|11758.9|11760.1|11759.5|11756.8|11756.1|399
1602179700000|2020-10-08 17:55:00|11759.6|11759|11758.9|11758|11760.2|11759.6|11758.2|11757.6|263
1602180000000|2020-10-08 18:00:00|11758.7|11758.1|11759.2|11758.3|11759.7|11759.1|11758.2|11757.4|323
1602180300000|2020-10-08 18:05:00|11759|11758.4|11759.3|11758.7|11760|11759.4|11758.2|11757.6|293
1602180600000|2020-10-08 18:10:00|11759.4|11758.8|11758.2|11757.6|11759.5|11758.9|11757.8|11757.2|257
1602180900000|2020-10-08 18:15:00|11758.3|11757.7|11756.3|11755.7|11759.3|11758.5|11756.2|11755.5|290
1602181200000|2020-10-08 18:20:00|11756.5|11755.6|11757.2|11756.3|11757.7|11757|11756.3|11755.6|231
1602181500000|2020-10-08 18:25:00|11757.1|11756.2|11757.6|11757|11757.7|11757.1|11756|11755.4|217
1602181800000|2020-10-08 18:30:00|11757.7|11757.1|11757.8|11757.2|11757.9|11757.3|11756.4|11755.8|185
1602182100000|2020-10-08 18:35:00|11757.9|11757.3|11755.4|11754.8|11758.1|11757.5|11755|11754.4|173
1602182400000|2020-10-08 18:40:00|11755.5|11754.9|11757.1|11756.5|11757.9|11757.2|11755|11754.4|202
1602182700000|2020-10-08 18:45:00|11757|11756.4|11758.2|11757.6|11758.4|11757.8|11756.2|11755.6|244
1602183000000|2020-10-08 18:50:00|11758.3|11757.7|11758.2|11757.6|11758.8|11758.2|11757.5|11756.9|237
1602183300000|2020-10-08 18:55:00|11758.1|11757.5|11757.9|11757.3|11759.7|11759.1|11757.7|11757.1|269
1602183600000|2020-10-08 19:00:00|11758|11757.4|11759.4|11758.8|11759.7|11759.1|11757.9|11757.3|421
1602183900000|2020-10-08 19:05:00|11759.3|11758.7|11760.3|11759.7|11761.1|11760.5|11758.7|11758|324
1602184200000|2020-10-08 19:10:00|11760.4|11759.8|11758.6|11758|11760.9|11760.3|11758.4|11757.8|256
1602184500000|2020-10-08 19:15:00|11758.7|11758.1|11756.2|11755.6|11758.8|11758.2|11756|11755.4|184
1602184800000|2020-10-08 19:20:00|11756.1|11755.5|11756.9|11756.3|11757.1|11756.5|11756.1|11755.4|149
1602185100000|2020-10-08 19:25:00|11756.8|11756.2|11756.1|11755.5|11757.5|11756.9|11756|11755.4|168
1602185400000|2020-10-08 19:30:00|11756|11755.4|11755.9|11755.3|11756.8|11756.2|11755.3|11754.6|192
1602185700000|2020-10-08 19:35:00|11756|11755.4|11755.2|11754.6|11756.3|11755.6|11755.1|11754.4|216
1602186000000|2020-10-08 19:40:00|11755.3|11754.4|11755.6|11755|11755.8|11755.2|11754.8|11754.2|170
1602186300000|2020-10-08 19:45:00|11755.7|11755.1|11755.2|11754.6|11756.2|11755.6|11754.8|11754.2|133
1602186600000|2020-10-08 19:50:00|11755|11754.4|11755.2|11754.6|11755.6|11755|11754.1|11753.5|250
1602186900000|2020-10-08 19:55:00|11755.3|11754.7|11759.6|11759|11759.7|11759.1|11755.2|11754.6|353
1602187200000|2020-10-08 20:00:00|11759.8|11759.2|11760.5|11759.6|11762|11761.4|11759|11758.4|446
1602187500000|2020-10-08 20:05:00|11760.3|11759.7|11759.5|11758.9|11761.3|11760.5|11759.5|11758.8|147
1602187800000|2020-10-08 20:10:00|11759.6|11759|11760.4|11759.5|11760.6|11759.7|11759|11758.3|137
1602188100000|2020-10-08 20:15:00|11760.3|11759.4|11759.2|11758.3|11760.3|11759.4|11758.8|11757.9|114
1602188400000|2020-10-08 20:20:00|11759.1|11758.2|11759.3|11758.4|11760.4|11759.8|11759.1|11758.2|107
1602188700000|2020-10-08 20:25:00|11759.2|11758.3|11759.7|11758.8|11760.3|11759.4|11759.1|11758.3|180
1602189000000|2020-10-08 20:30:00|11759.6|11758.7|11758.4|11757.8|11759.7|11758.9|11758.1|11757.4|115
1602189300000|2020-10-08 20:35:00|11758.3|11757.7|11758.1|11757.2|11758.6|11757.8|11757.2|11756.4|166
1602189600000|2020-10-08 20:40:00|11758|11757.1|11758|11757.4|11759.3|11758.4|11757.3|11756.5|173
1602189900000|2020-10-08 20:45:00|11758.2|11757.3|11760|11759.1|11760.2|11759.3|11757.6|11756.8|262
1602190200000|2020-10-08 20:50:00|11759.9|11759|11759|11758.1|11760|11759.1|11758.9|11757.9|227
1602190500000|2020-10-08 20:55:00|11759.1|11758.2|11761.9|11757.4|11762.9|11760.9|11758.9|11757|396
1602190800000|2020-10-08 21:00:00|11761.6|11757.7|11761.1|11759|11762.5|11759|11760.3|11756|78
1602191100000|2020-10-08 21:05:00|11762.1|11759.4|11760.9|11758.8|11762.8|11759.5|11760.3|11757.4|159
1602191400000|2020-10-08 21:10:00|11761.1|11758.7|11760.5|11759|11761.3|11759.2|11760.4|11758.4|170
1602191700000|2020-10-08 21:15:00|11760.7|11758.9|11761|11758.8|11761.2|11759.2|11760.4|11758.6|132
1602192000000|2020-10-08 21:20:00|11761.2|11758.9|11759.1|11753.1|11764.2|11760|11756.6|11750.6|289
1602192300000|2020-10-08 21:25:00|11758.9|11752.9|11764|11758.4|11764.5|11759.3|11757.6|11751.6|467
1602192600000|2020-10-08 21:30:00|11763.8|11758.7|11763.5|11757.5|11764.1|11758.9|11762.9|11756.9|233
1602192900000|2020-10-08 21:35:00|11763.4|11757.4|11762.4|11756.4|11763.6|11758|11762.3|11756.3|173
1602193200000|2020-10-08 21:40:00|11762.5|11756.5|11763.6|11757.6|11763.9|11757.9|11762|11756|236
1602193500000|2020-10-08 21:45:00|11763.5|11757.5|11763.4|11757.4|11763.7|11757.8|11763.1|11757.1|228
1602193800000|2020-10-08 21:50:00|11763.3|11757.3|11762.6|11756.6|11763.7|11758|11762.5|11756.5|403
1602194100000|2020-10-08 21:55:00|11762.5|11756.5|11761.7|11755.8|11762.9|11756.9|11761.6|11755.7|233
1602194400000|2020-10-08 22:00:00|11761.8|11756.1|11764.8|11761.2|11765.5|11762.8|11761.8|11756.1|899
1602194700000|2020-10-08 22:05:00|11765.1|11761.1|11764.7|11762.9|11765.3|11764.1|11763.7|11760|562
1602195000000|2020-10-08 22:10:00|11765.1|11763|11764.7|11763.8|11765.3|11764.2|11764|11761.8|390
1602195300000|2020-10-08 22:15:00|11764.6|11763.7|11764.7|11763.8|11765.2|11764.2|11763.2|11762.2|240
1602195600000|2020-10-08 22:20:00|11764.8|11763.9|11765.3|11764.4|11765.4|11764.5|11763.7|11762.8|188
1602195900000|2020-10-08 22:25:00|11765.1|11764.2|11764.3|11763.4|11765.9|11764.9|11764.2|11763.3|185
1602196200000|2020-10-08 22:30:00|11764.2|11763.3|11763.6|11762.7|11764.6|11763.7|11763.5|11762.6|260
1602196500000|2020-10-08 22:35:00|11763.7|11762.8|11764.2|11763.3|11764.4|11763.6|11763.2|11762.3|133
1602196800000|2020-10-08 22:40:00|11763.9|11763|11763.5|11762.6|11764.3|11763.4|11763.4|11762.5|95
1602197100000|2020-10-08 22:45:00|11763.7|11762.8|11763.8|11762.9|11764.2|11763.3|11762.7|11761.9|128
1602197400000|2020-10-08 22:50:00|11763.7|11762.8|11764.1|11763.2|11764.3|11763.4|11763.6|11762.7|119
1602197700000|2020-10-08 22:55:00|11764|11763.1|11764.6|11763.7|11764.9|11764|11763.7|11762.8|108
1602198000000|2020-10-08 23:00:00|11764.8|11763.9|11764.7|11763.8|11765.2|11764.3|11763.7|11762.8|149
1602198300000|2020-10-08 23:05:00|11764.6|11763.7|11765.2|11764.3|11765.3|11764.4|11764.2|11763.3|87
1602198600000|2020-10-08 23:10:00|11765.3|11764.4|11764.8|11763.9|11765.4|11764.5|11764.1|11763.2|103
1602198900000|2020-10-08 23:15:00|11764.7|11763.8|11764.4|11763.5|11765.2|11764.3|11764.2|11763.3|131
1602199200000|2020-10-08 23:20:00|11764.3|11763.4|11764.4|11763.5|11764.6|11763.8|11764.1|11763.2|114
1602199500000|2020-10-08 23:25:00|11764.6|11763.7|11764.5|11763.6|11764.9|11764|11764.2|11763.4|90
1602199800000|2020-10-08 23:30:00|11764.8|11763.9|11764.8|11763.9|11765.1|11764.2|11764.2|11763.4|155
1602200100000|2020-10-08 23:35:00|11764.9|11764|11764.7|11763.8|11765.2|11764.4|11764.5|11763.7|148
1602200400000|2020-10-08 23:40:00|11764.8|11763.9|11765.2|11764.6|11765.2|11764.6|11764|11763.1|97
1602200700000|2020-10-08 23:45:00|11765.1|11764.5|11765.8|11764.9|11766.5|11765.6|11765.1|11764.2|102
1602201000000|2020-10-08 23:50:00|11765.7|11764.8|11765.9|11765|11766|11765.2|11765.7|11764.8|66
1602201300000|2020-10-08 23:55:00|11765.8|11764.9|11767.3|11766.4|11767.5|11766.6|11765.8|11764.9|143
1602201600000|2020-10-09 00:00:00|11767.4|11766.5|11765.7|11764.8|11767.8|11766.9|11765|11764.2|353
1602201900000|2020-10-09 00:05:00|11765.6|11764.7|11764|11763.1|11766.2|11765.5|11763.5|11762.8|189
1602202200000|2020-10-09 00:10:00|11763.9|11763|11762.3|11761.7|11765|11764.1|11761.8|11761.1|198
1602202500000|2020-10-09 00:15:00|11762.2|11761.6|11760.3|11759.7|11762.6|11761.8|11759.8|11759.1|254
1602202800000|2020-10-09 00:20:00|11760.2|11759.6|11759.2|11758.3|11761.3|11760.7|11758.5|11757.7|309
1602203100000|2020-10-09 00:25:00|11759.1|11758.2|11758|11757.4|11760.1|11759.4|11758|11757.1|232
1602203400000|2020-10-09 00:30:00|11758.3|11757.7|11760.7|11759.8|11761.8|11761|11758.3|11757.6|287
1602203700000|2020-10-09 00:35:00|11760.6|11759.7|11759.5|11758.9|11760.8|11759.9|11759.4|11758.7|232
1602204000000|2020-10-09 00:40:00|11759.4|11758.8|11758.5|11757.9|11759.7|11758.9|11758.3|11757.4|162
1602204300000|2020-10-09 00:45:00|11758.7|11757.8|11760.2|11759.3|11760.8|11759.9|11758.5|11757.7|260
1602204600000|2020-10-09 00:50:00|11760.1|11759.2|11760.6|11759.7|11761.3|11760.4|11759.2|11758.3|363
1602204900000|2020-10-09 00:55:00|11760.7|11759.8|11761.4|11760.5|11762.6|11761.7|11760.1|11759.2|371
1602205200000|2020-10-09 01:00:00|11761.5|11760.6|11761.6|11760.7|11763.1|11762.4|11760.5|11759.7|337
1602205500000|2020-10-09 01:05:00|11761.7|11760.8|11761.4|11760.5|11762.1|11761.2|11760.4|11759.6|342
1602205800000|2020-10-09 01:10:00|11761.5|11760.6|11761.9|11761|11763.4|11762.7|11761.5|11760.6|348
1602206100000|2020-10-09 01:15:00|11762|11761.1|11768.4|11767.8|11769.3|11768.4|11761.9|11761|644
1602206400000|2020-10-09 01:20:00|11768.3|11767.7|11771.2|11770.6|11773.2|11772.4|11768.3|11767.7|534
1602206700000|2020-10-09 01:25:00|11771.1|11770.5|11768.7|11767.8|11772.1|11771.4|11768.5|11767.8|415
1602207000000|2020-10-09 01:30:00|11768.8|11767.9|11768.3|11767.7|11771.5|11770.9|11767.9|11767.1|515
1602207300000|2020-10-09 01:35:00|11768.4|11767.5|11770.9|11770.3|11771.9|11771.1|11767.8|11766.9|463
1602207600000|2020-10-09 01:40:00|11770.8|11770.2|11772.2|11771.3|11773.3|11772.5|11770.7|11769.9|357
1602207900000|2020-10-09 01:45:00|11771.9|11771|11771.9|11771.3|11772.7|11771.9|11771|11770.1|337
1602208200000|2020-10-09 01:50:00|11771.8|11770.9|11772.8|11772.2|11773.3|11772.6|11770.1|11769.5|411
1602208500000|2020-10-09 01:55:00|11772.7|11772.1|11772.4|11771.8|11774.5|11773.7|11771.9|11771.2|425
1602208800000|2020-10-09 02:00:00|11772.5|11771.9|11771.1|11770.5|11773.2|11772.5|11770.4|11769.7|440
1602209100000|2020-10-09 02:05:00|11771.2|11770.6|11772.5|11771.9|11773.6|11772.9|11771.2|11770.6|300
1602209400000|2020-10-09 02:10:00|11772.4|11771.8|11772.9|11772|11773.7|11773|11771.9|11771.3|215
1602209700000|2020-10-09 02:15:00|11773|11772.1|11773.7|11772.8|11774.6|11773.9|11772.3|11771.5|196
1602210000000|2020-10-09 02:20:00|11773.6|11772.7|11773|11772.4|11775.2|11774.4|11772.8|11772.2|194
1602210300000|2020-10-09 02:25:00|11772.9|11772.3|11773.7|11772.8|11773.7|11773|11772.4|11771.7|206
1602210600000|2020-10-09 02:30:00|11773.9|11773|11773.9|11773.3|11774.3|11773.6|11773.1|11772.4|255
1602210900000|2020-10-09 02:35:00|11773.8|11773.2|11776.1|11775.5|11776.6|11775.9|11773.8|11773.2|223
1602211200000|2020-10-09 02:40:00|11776.3|11775.4|11777.5|11776.6|11777.8|11777|11775.1|11774.4|368
1602211500000|2020-10-09 02:45:00|11777.6|11776.7|11777.8|11776.9|11778.6|11777.8|11776.8|11776.2|321
1602211800000|2020-10-09 02:50:00|11777.9|11777|11776.8|11775.9|11779.1|11778.5|11775.9|11775.2|373
1602212100000|2020-10-09 02:55:00|11776.9|11776|11778.8|11778.2|11779.3|11778.7|11776.7|11775.9|267
1602212400000|2020-10-09 03:00:00|11778.7|11778.1|11779.9|11779.3|11780.2|11779.6|11778.5|11777.9|324
1602212700000|2020-10-09 03:05:00|11780|11779.4|11780.1|11779.2|11780.2|11779.5|11778.4|11777.8|304
1602213000000|2020-10-09 03:10:00|11780|11779.1|11781|11780.4|11781.2|11780.5|11779.4|11778.6|337
1602213300000|2020-10-09 03:15:00|11781.1|11780.5|11778.6|11778|11781.2|11780.5|11778|11777.4|331
1602213600000|2020-10-09 03:20:00|11778.7|11778.1|11779|11778.4|11779.4|11778.7|11778.4|11777.8|186
1602213900000|2020-10-09 03:25:00|11778.9|11778.3|11778.6|11778|11779.9|11779.3|11778.1|11777.5|189
1602214200000|2020-10-09 03:30:00|11778.5|11777.9|11780.9|11780|11781.3|11780.5|11778.3|11777.4|286
1602214500000|2020-10-09 03:35:00|11780.6|11780.1|11779.6|11779|11781.2|11780.6|11779.4|11778.7|230
1602214800000|2020-10-09 03:40:00|11779.5|11778.9|11779.8|11779.2|11781.2|11780.5|11779.4|11778.8|247
1602215100000|2020-10-09 03:45:00|11779.7|11779.1|11778.6|11778|11779.7|11779.1|11778.4|11777.7|190
1602215400000|2020-10-09 03:50:00|11778.7|11778.1|11777.9|11777.3|11778.9|11778.1|11777.9|11777.2|160
1602215700000|2020-10-09 03:55:00|11778|11777.4|11777.5|11776.9|11778.4|11777.7|11777.1|11776.5|175
1602216000000|2020-10-09 04:00:00|11777.6|11777|11778|11777.4|11778.3|11777.5|11777.5|11776.8|145
1602216300000|2020-10-09 04:05:00|11777.8|11777.2|11777.7|11776.8|11778.3|11777.6|11777.5|11776.8|128
1602216600000|2020-10-09 04:10:00|11777.5|11776.9|11776.6|11776|11777.5|11776.9|11776.4|11775.8|106
1602216900000|2020-10-09 04:15:00|11776.7|11776.1|11776.1|11775.5|11776.8|11776.2|11776|11775.3|82
1602217200000|2020-10-09 04:20:00|11776|11775.4|11775|11774.4|11776.1|11775.5|11775|11774.2|114
1602217500000|2020-10-09 04:25:00|11775.1|11774.5|11774|11773.4|11775.4|11774.7|11774|11773.4|117
1602217800000|2020-10-09 04:30:00|11774.1|11773.5|11775|11774.4|11775.2|11774.5|11774|11773.4|115
1602218100000|2020-10-09 04:35:00|11775.2|11774.3|11775.7|11774.8|11775.7|11774.9|11774.6|11773.9|135
1602218400000|2020-10-09 04:40:00|11775.8|11774.9|11775|11774.4|11777.2|11776.6|11774.9|11774.1|174
1602218700000|2020-10-09 04:45:00|11775.2|11774.3|11775.4|11774.8|11775.7|11775|11774.3|11773.5|128
1602219000000|2020-10-09 04:50:00|11775.5|11774.9|11775.1|11774.5|11775.5|11774.9|11774.9|11774.3|82
1602219300000|2020-10-09 04:55:00|11775.2|11774.6|11775.6|11775|11776.4|11775.6|11775.1|11774.4|115
1602219600000|2020-10-09 05:00:00|11775.8|11774.9|11777.2|11776.6|11777.6|11776.7|11775.7|11774.9|175
1602219900000|2020-10-09 05:05:00|11777.6|11776.7|11776.5|11775.6|11778.2|11777.5|11776|11775.4|229
1602220200000|2020-10-09 05:10:00|11776.6|11775.7|11775.6|11775|11776.8|11775.9|11775.5|11774.9|128
1602220500000|2020-10-09 05:15:00|11775.7|11775.1|11777.7|11776.8|11778|11777.2|11775.7|11775.1|133
1602220800000|2020-10-09 05:20:00|11777.8|11776.9|11777.1|11776.5|11777.9|11777.2|11776.5|11775.8|176
1602221100000|2020-10-09 05:25:00|11777|11776.4|11777.2|11776.3|11777.3|11776.6|11776.6|11775.9|88
1602221400000|2020-10-09 05:30:00|11777.1|11776.2|11777.6|11777|11778|11777.1|11776.1|11775.2|200
1602221700000|2020-10-09 05:35:00|11777.5|11776.9|11774.6|11774|11778|11777.1|11774.5|11773.9|188
1602222000000|2020-10-09 05:40:00|11774.5|11773.9|11775|11774.4|11775.8|11775|11774|11773.3|299
1602222300000|2020-10-09 05:45:00|11774.9|11774.3|11773.5|11772.9|11775.6|11774.9|11773.1|11772.5|219
1602222600000|2020-10-09 05:50:00|11773.4|11772.8|11773.5|11772.9|11774.3|11773.7|11772|11771.4|354
1602222900000|2020-10-09 05:55:00|11773.4|11772.8|11772.8|11771.9|11774.1|11773.5|11772.3|11771.4|304
1602223200000|2020-10-09 06:00:00|11772.9|11772|11773.6|11773|11774.4|11773.8|11771.6|11770.7|375
1602223500000|2020-10-09 06:05:00|11773.7|11773.1|11772|11771.4|11774|11773.3|11771.8|11771.1|367
1602223800000|2020-10-09 06:10:00|11772.2|11771.3|11772.2|11771.3|11773|11772.3|11770.4|11769.8|416
1602224100000|2020-10-09 06:15:00|11771.9|11771.2|11774.4|11773.5|11775.9|11775|11771.8|11771.2|369
1602224400000|2020-10-09 06:20:00|11774.6|11773.7|11773.6|11772.7|11774.9|11774.3|11773|11772.3|336
1602224700000|2020-10-09 06:25:00|11773.5|11772.6|11775.3|11774.4|11776.8|11776.1|11773|11772.3|430
1602225000000|2020-10-09 06:30:00|11775.1|11774.5|11776.1|11775.5|11776.3|11775.6|11773.4|11772.6|351
1602225300000|2020-10-09 06:35:00|11776|11775.4|11775.3|11774.7|11777.2|11776.4|11774.2|11773.6|368
1602225600000|2020-10-09 06:40:00|11775.2|11774.6|11770.2|11769.3|11775.2|11774.6|11768.9|11768.3|448
1602225900000|2020-10-09 06:45:00|11770.3|11769.4|11769.6|11769|11770.5|11769.6|11768.5|11767.7|457
1602226200000|2020-10-09 06:50:00|11769.5|11768.9|11769.7|11769.1|11771.1|11770.5|11767|11766.3|342
1602226500000|2020-10-09 06:55:00|11770.1|11769.2|11774.3|11773.7|11774.4|11773.7|11769.7|11769.1|421
1602226800000|2020-10-09 07:00:00|11774.2|11773.6|11775.1|11774.5|11777.7|11776.8|11774.2|11773.6|760
1602227100000|2020-10-09 07:05:00|11775|11774.4|11776.5|11775.9|11778.6|11778|11773.9|11773.3|588
1602227400000|2020-10-09 07:10:00|11776.6|11776|11776|11775.1|11779|11778.4|11774.7|11773.9|498
1602227700000|2020-10-09 07:15:00|11775.8|11775.2|11772.9|11772.3|11776.3|11775.7|11771.9|11771.3|595
1602228000000|2020-10-09 07:20:00|11773|11772.4|11772.4|11771.8|11774|11773.4|11771.5|11770.7|414
1602228300000|2020-10-09 07:25:00|11772.5|11771.9|11774.9|11774.3|11776.1|11775.5|11771|11770.4|490
1602228600000|2020-10-09 07:30:00|11775|11774.4|11773.1|11772.5|11775.3|11774.7|11772.1|11771.5|452
1602228900000|2020-10-09 07:35:00|11773.3|11772.7|11772.7|11772.1|11775.2|11774.6|11771.8|11771.2|448
1602229200000|2020-10-09 07:40:00|11772.8|11772.2|11774.6|11774|11775.3|11774.7|11772.1|11771.5|411
1602229500000|2020-10-09 07:45:00|11774.9|11774.3|11774.3|11773.4|11776|11775.3|11773.9|11773.2|407
1602229800000|2020-10-09 07:50:00|11774.4|11773.5|11772.7|11771.8|11775.4|11774.7|11771.2|11770.3|432
1602230100000|2020-10-09 07:55:00|11772.8|11771.9|11777.1|11776.5|11777.9|11777|11772.8|11771.9|476
1602230400000|2020-10-09 08:00:00|11777.2|11776.6|11796.5|11795.6|11797.3|11796.6|11777.2|11776.6|1123
1602230700000|2020-10-09 08:05:00|11796.4|11795.8|11791.1|11790.5|11796.6|11795.9|11791.1|11790.5|983
1602231000000|2020-10-09 08:10:00|11791.2|11790.6|11789.2|11788.6|11794.2|11793.5|11787.9|11787.3|921
1602231300000|2020-10-09 08:15:00|11789.1|11788.5|11788.3|11787.7|11789.7|11789.1|11786.6|11786|655
1602231600000|2020-10-09 08:20:00|11787.9|11787.3|11791|11790.1|11791.6|11791|11787.2|11786.6|571
1602231900000|2020-10-09 08:25:00|11791.1|11790.2|11793.2|11792.6|11793.7|11792.9|11788.9|11788.3|640
1602232200000|2020-10-09 08:30:00|11793.4|11792.8|11794.1|11793.2|11795.3|11794.6|11792.6|11792|608
1602232500000|2020-10-09 08:35:00|11793.9|11793.3|11797.5|11796.9|11797.7|11797.1|11791.5|11790.7|486
1602232800000|2020-10-09 08:40:00|11797.2|11796.6|11794.4|11793.8|11797.8|11797|11793.8|11793.1|553
1602233100000|2020-10-09 08:45:00|11794.5|11793.9|11796.6|11796|11797.4|11796.7|11794.5|11793.7|524
1602233400000|2020-10-09 08:50:00|11796.7|11795.8|11797.5|11796.6|11800.5|11799.9|11796.4|11795.7|539
1602233700000|2020-10-09 08:55:00|11797.6|11796.7|11802.1|11801.5|11804.5|11803.7|11797.5|11796.7|789
1602234000000|2020-10-09 09:00:00|11802.2|11801.6|11798.7|11798.1|11803.6|11803|11798.1|11797.3|570
1602234300000|2020-10-09 09:05:00|11798.8|11798.2|11798.5|11797.9|11800.5|11799.9|11797|11796.4|512
1602234600000|2020-10-09 09:10:00|11798.6|11798|11798.1|11797.2|11800.5|11799.8|11796.9|11796.3|499
1602234900000|2020-10-09 09:15:00|11797.9|11797.3|11796|11795.4|11799|11798.1|11794.5|11793.7|609
1602235200000|2020-10-09 09:20:00|11796.1|11795.5|11796.2|11795.6|11797.5|11796.9|11794|11793.4|558
1602235500000|2020-10-09 09:25:00|11796.1|11795.5|11797.3|11796.7|11798.3|11797.6|11795.5|11794.9|487
1602235800000|2020-10-09 09:30:00|11797.4|11796.8|11794.8|11794.2|11799.8|11799.2|11793.5|11792.9|471
1602236100000|2020-10-09 09:35:00|11794.9|11794.3|11792.8|11792.2|11796.8|11796.1|11792.7|11792.1|498
1602236400000|2020-10-09 09:40:00|11793|11792.4|11794.1|11793.5|11795.2|11794.6|11791.8|11791.1|557
1602236700000|2020-10-09 09:45:00|11794.2|11793.6|11796.3|11795.7|11796.5|11795.9|11793|11792.4|420
1602237000000|2020-10-09 09:50:00|11796.4|11795.8|11797|11796.4|11797.2|11796.6|11795|11794.4|373
1602237300000|2020-10-09 09:55:00|11797.1|11796.5|11796.9|11796.3|11797.1|11796.5|11794.9|11794.2|417
1602237600000|2020-10-09 10:00:00|11797|11796.4|11795.7|11795.1|11797|11796.4|11792.8|11792|396
1602237900000|2020-10-09 10:05:00|11795.8|11795.2|11799.1|11798.5|11799.2|11798.6|11795.7|11795.1|294
1602238200000|2020-10-09 10:10:00|11799|11798.4|11802.9|11802.3|11803.4|11802.8|11798.9|11798.3|571
1602238500000|2020-10-09 10:15:00|11803|11802.4|11799|11798.4|11803|11802.4|11798.6|11798|452
1602238800000|2020-10-09 10:20:00|11799.1|11798.5|11800.9|11800.3|11801.1|11800.5|11798.1|11797.2|369
1602239100000|2020-10-09 10:25:00|11801|11800.4|11799.5|11798.9|11801.1|11800.5|11798.7|11797.9|466
1602239400000|2020-10-09 10:30:00|11799.4|11798.8|11799.3|11798.7|11800.4|11799.8|11798.5|11797.8|325
1602239700000|2020-10-09 10:35:00|11799.5|11798.9|11799.7|11798.8|11800.5|11799.9|11798.7|11797.9|342
1602240000000|2020-10-09 10:40:00|11799.6|11799|11802.2|11801.3|11803.2|11802.6|11799.5|11798.8|376
1602240300000|2020-10-09 10:45:00|11802.3|11801.4|11805.2|11804.6|11805.3|11804.7|11800.6|11800|390
1602240600000|2020-10-09 10:50:00|11805.3|11804.7|11804.9|11804.3|11809.1|11808.5|11804.9|11804.3|486
1602240900000|2020-10-09 10:55:00|11805|11804.4|11803.3|11802.4|11807.2|11806.5|11803.1|11802.3|472
1602241200000|2020-10-09 11:00:00|11803.2|11802.6|11803.3|11802.4|11805.7|11804.9|11799.7|11798.8|704
1602241500000|2020-10-09 11:05:00|11802.9|11802.3|11802.9|11802.3|11803.6|11803|11801.8|11801|385
1602241800000|2020-10-09 11:10:00|11803|11802.4|11800.3|11799.4|11803.1|11802.5|11797.5|11796.9|450
1602242100000|2020-10-09 11:15:00|11800.2|11799.3|11800.8|11799.9|11801.6|11800.7|11799.3|11798.5|408
1602242400000|2020-10-09 11:20:00|11800.9|11800|11803.4|11802.8|11806.3|11805.6|11799.8|11798.9|571
1602242700000|2020-10-09 11:25:00|11803.5|11802.6|11802.2|11801.3|11804|11803.3|11801|11800.2|420
1602243000000|2020-10-09 11:30:00|11802.1|11801.5|11803.7|11803.1|11805.2|11804.6|11801.4|11800.8|458
1602243300000|2020-10-09 11:35:00|11803.8|11803.2|11804.7|11804.1|11807.8|11807.2|11803.6|11803|430
1602243600000|2020-10-09 11:40:00|11804.6|11804|11802.8|11801.9|11806|11805.4|11802|11801.4|456
1602243900000|2020-10-09 11:45:00|11802.9|11802.3|11800.8|11800.2|11803.7|11803.1|11800.8|11800.2|472
1602244200000|2020-10-09 11:50:00|11800.9|11800.3|11801.7|11801.1|11802.2|11801.6|11799.1|11798.4|484
1602244500000|2020-10-09 11:55:00|11801.8|11801.2|11799.3|11798.7|11802.1|11801.5|11798.1|11797.5|459
1602244800000|2020-10-09 12:00:00|11799.7|11799.1|11797.7|11797.1|11801.8|11801.2|11797.6|11796.9|483
1602245100000|2020-10-09 12:05:00|11797.4|11796.8|11795|11794.4|11799.8|11799.2|11794.5|11793.7|480
1602245400000|2020-10-09 12:10:00|11795.1|11794.5|11795.2|11794.6|11796.4|11795.7|11793.7|11792.9|431
1602245700000|2020-10-09 12:15:00|11795.1|11794.5|11798.3|11797.7|11798.4|11797.8|11794.6|11794|435
1602246000000|2020-10-09 12:20:00|11798.2|11797.6|11798.9|11798.3|11800.7|11799.9|11797.9|11797.3|480
1602246300000|2020-10-09 12:25:00|11799|11798.4|11797.1|11796.5|11799.6|11799|11796.6|11796|453
1602246600000|2020-10-09 12:30:00|11797.2|11796.6|11800.3|11799.7|11800.6|11799.9|11797.2|11796.6|475
1602246900000|2020-10-09 12:35:00|11800.2|11799.6|11800.2|11799.6|11801|11800.3|11797.9|11797.2|426
1602247200000|2020-10-09 12:40:00|11800.3|11799.7|11804.2|11803.6|11804.5|11803.7|11800.2|11799.5|431
1602247500000|2020-10-09 12:45:00|11804.5|11803.5|11807.9|11807.3|11810.3|11809.7|11803.3|11802.5|781
1602247800000|2020-10-09 12:50:00|11808|11807.4|11807.6|11806.7|11809.2|11808.6|11806.2|11805.6|609
1602248100000|2020-10-09 12:55:00|11807.5|11807|11809.5|11808.9|11810.2|11809.6|11806.7|11806.1|680
1602248400000|2020-10-09 13:00:00|11809.4|11808.8|11811.6|11811|11818.1|11817.4|11808.9|11808.3|950
1602248700000|2020-10-09 13:05:00|11811.8|11811.2|11815.1|11814.5|11815.3|11814.6|11810.7|11810.1|645
1602249000000|2020-10-09 13:10:00|11815.2|11814.6|11816.5|11815.6|11817.7|11817|11814.9|11814.1|491
1602249300000|2020-10-09 13:15:00|11816.3|11815.7|11812|11811.4|11816.4|11815.8|11811.9|11811.2|445
1602249600000|2020-10-09 13:20:00|11811.9|11811.3|11810.9|11810.3|11814.4|11813.8|11810.5|11809.9|458
1602249900000|2020-10-09 13:25:00|11810.8|11810.2|11814|11813.4|11814.2|11813.6|11810.5|11809.9|366
1602250200000|2020-10-09 13:30:00|11814.1|11813.5|11815.8|11815.2|11817|11816.3|11813.8|11813|667
1602250500000|2020-10-09 13:35:00|11815.9|11815.3|11814.1|11813.5|11817.7|11817|11814|11813.3|558
1602250800000|2020-10-09 13:40:00|11814.5|11813.9|11811.8|11811.2|11814.5|11813.9|11811.7|11811.1|393
1602251100000|2020-10-09 13:45:00|11811.9|11811.3|11803.1|11802.5|11811.9|11811.3|11802.1|11801.4|709
1602251400000|2020-10-09 13:50:00|11803.2|11802.6|11803.9|11803.3|11807.2|11806.6|11801.4|11800.8|704
1602251700000|2020-10-09 13:55:00|11804|11803.4|11807.1|11806.2|11808.7|11807.8|11802.7|11801.9|782
1602252000000|2020-10-09 14:00:00|11807.2|11806.3|11810.1|11809.2|11811.7|11811|11805.2|11804.5|835
1602252300000|2020-10-09 14:05:00|11809.6|11809|11811.9|11811.3|11812.8|11812.2|11809.3|11808.7|551
1602252600000|2020-10-09 14:10:00|11812|11811.4|11811.1|11810.5|11814.4|11813.8|11810.6|11810|568
1602252900000|2020-10-09 14:15:00|11811.3|11810.4|11808.7|11808.1|11811.9|11811.3|11806.4|11805.8|564
1602253200000|2020-10-09 14:20:00|11808.8|11808.2|11814.9|11814.3|11815|11814.4|11807.4|11806.8|447
1602253500000|2020-10-09 14:25:00|11815|11814.4|11814.1|11813.5|11815.1|11814.5|11813|11812.4|522
1602253800000|2020-10-09 14:30:00|11814.2|11813.6|11819.3|11818.7|11821.4|11820.6|11814.1|11813.5|604
1602254100000|2020-10-09 14:35:00|11819.1|11818.5|11814.5|11813.9|11819.2|11818.5|11811.6|11811|648
1602254400000|2020-10-09 14:40:00|11814.4|11813.8|11819.2|11818.6|11819.5|11818.8|11813.5|11812.9|635
1602254700000|2020-10-09 14:45:00|11819.5|11818.5|11823|11822.1|11824.2|11823.4|11816.8|11816.1|789
1602255000000|2020-10-09 14:50:00|11823.1|11822.2|11822.8|11822.2|11824|11823.4|11820.9|11820.1|586
1602255300000|2020-10-09 14:55:00|11822.7|11822.1|11815.4|11814.8|11823.5|11822.8|11813.7|11812.8|923
1602255600000|2020-10-09 15:00:00|11815.5|11814.6|11814|11813.1|11816.4|11815.5|11812.2|11811.4|701
1602255900000|2020-10-09 15:05:00|11813.8|11813.2|11817|11816.4|11818.6|11818|11813.8|11812.9|534
1602256200000|2020-10-09 15:10:00|11817.1|11816.5|11811.5|11810.6|11819.7|11818.8|11811.4|11810.6|610
1602256500000|2020-10-09 15:15:00|11811.3|11810.7|11814|11813.4|11814|11813.4|11808.1|11807.5|615
1602256800000|2020-10-09 15:20:00|11813.9|11813.3|11816.9|11816|11817|11816.3|11812.2|11811.4|470
1602257100000|2020-10-09 15:25:00|11816.8|11815.9|11819.4|11818.5|11819.9|11819|11813.3|11812.7|683
1602257400000|2020-10-09 15:30:00|11819.5|11818.6|11822.8|11822.2|11823.5|11822.9|11818.8|11817.9|616
1602257700000|2020-10-09 15:35:00|11822.5|11821.9|11823.3|11822.7|11825.5|11824.7|11822|11821.4|508
1602258000000|2020-10-09 15:40:00|11823.2|11822.6|11819.4|11818.8|11824.4|11823.8|11817.3|11816.7|651
1602258300000|2020-10-09 15:45:00|11819.5|11818.9|11821|11820.4|11822.5|11821.8|11819.2|11818.6|647
1602258600000|2020-10-09 15:50:00|11820.9|11820.3|11820.6|11820|11822.5|11821.8|11818.5|11817.9|627
1602258900000|2020-10-09 15:55:00|11820.5|11819.9|11819.1|11818.5|11822|11821.4|11818.2|11817.6|653
1602259200000|2020-10-09 16:00:00|11819|11818.4|11816.6|11816|11819|11818.4|11814.8|11814.1|695
1602259500000|2020-10-09 16:05:00|11816.4|11815.8|11818.6|11817.7|11819.5|11818.8|11816.4|11815.8|447
1602259800000|2020-10-09 16:10:00|11818.3|11817.8|11821.5|11820.9|11821.6|11821|11818.3|11817.6|430
1602260100000|2020-10-09 16:15:00|11821.4|11820.8|11822.4|11821.8|11822.6|11821.9|11819.9|11819.2|424
1602260400000|2020-10-09 16:20:00|11822|11821.4|11824.1|11823.5|11827.2|11826.4|11821.9|11821.3|586
1602260700000|2020-10-09 16:25:00|11824.2|11823.3|11822.6|11822|11826.1|11825.4|11821.6|11820.7|591
1602261000000|2020-10-09 16:30:00|11822.7|11821.7|11824.5|11823.9|11824.9|11824.3|11822.2|11821.4|536
1602261300000|2020-10-09 16:35:00|11824.8|11824.2|11828.3|11827.7|11828.3|11827.7|11824.2|11823.5|321
1602261600000|2020-10-09 16:40:00|11828.2|11827.6|11826.4|11825.5|11828.5|11827.8|11822.5|11821.9|542
1602261900000|2020-10-09 16:45:00|11826.5|11825.6|11824.8|11824.2|11827|11826.2|11823.4|11822.8|429
1602262200000|2020-10-09 16:50:00|11824.7|11824.1|11824.6|11824|11825.5|11824.9|11824|11823.4|390
1602262500000|2020-10-09 16:55:00|11824.7|11824.1|11823.5|11822.9|11825.5|11824.7|11822.4|11821.5|461
1602262800000|2020-10-09 17:00:00|11823.6|11823|11825.2|11824.6|11826.2|11825.5|11823.5|11822.9|447
1602263100000|2020-10-09 17:05:00|11825.3|11824.7|11822.6|11822|11825.8|11825.1|11822.5|11821.8|244
1602263400000|2020-10-09 17:10:00|11822.5|11821.9|11824.2|11823.6|11825.2|11824.3|11822.5|11821.9|316
1602263700000|2020-10-09 17:15:00|11824.1|11823.5|11822.2|11821.3|11824.7|11823.9|11821.5|11820.9|290
1602264000000|2020-10-09 17:20:00|11822.1|11821.2|11820|11819.4|11823.2|11822.6|11819.9|11819.2|368
1602264300000|2020-10-09 17:25:00|11819.9|11819.3|11818.6|11818|11820.8|11820|11818.5|11817.6|405
1602264600000|2020-10-09 17:30:00|11819|11818.1|11821.2|11820.6|11821.4|11820.8|11818.3|11817.4|337
1602264900000|2020-10-09 17:35:00|11821.1|11820.5|11823.8|11823.2|11823.9|11823.2|11820.6|11820|260
1602265200000|2020-10-09 17:40:00|11823.7|11823.1|11824.3|11823.4|11824.8|11824.2|11823.6|11823|251
1602265500000|2020-10-09 17:45:00|11824.2|11823.6|11827.7|11827.1|11828.3|11827.6|11823.1|11822.5|333
1602265800000|2020-10-09 17:50:00|11827.8|11826.9|11825.5|11824.9|11827.9|11827.1|11824.8|11824.2|312
1602266100000|2020-10-09 17:55:00|11825.6|11825|11823.5|11822.9|11825.7|11825.1|11822.6|11822|350
1602266400000|2020-10-09 18:00:00|11823.4|11822.8|11823.8|11823.2|11824.5|11823.9|11820.2|11819.6|502
1602266700000|2020-10-09 18:05:00|11823.9|11823.3|11824.4|11823.8|11825|11824.3|11823.5|11822.9|240
1602267000000|2020-10-09 18:10:00|11824.5|11823.9|11824.8|11824.2|11825.7|11824.9|11824.1|11823.3|279
1602267300000|2020-10-09 18:15:00|11824.4|11823.8|11825.6|11824.7|11826|11825.1|11824.3|11823.7|249
1602267600000|2020-10-09 18:20:00|11825.5|11824.6|11825.7|11825.1|11826|11825.3|11824.8|11824.2|187
1602267900000|2020-10-09 18:25:00|11825.9|11825|11827.7|11827.1|11828.4|11827.8|11825.4|11824.7|266
1602268200000|2020-10-09 18:30:00|11827.6|11827|11827.6|11827|11827.9|11827|11826.3|11825.4|241
1602268500000|2020-10-09 18:35:00|11827.5|11826.9|11825.6|11825|11828|11827.4|11825.5|11824.9|272
1602268800000|2020-10-09 18:40:00|11825.7|11824.8|11827.6|11826.7|11827.9|11827.2|11825|11824.4|348
1602269100000|2020-10-09 18:45:00|11827.7|11826.8|11826.8|11826.2|11828.2|11827.4|11826.4|11825.6|247
1602269400000|2020-10-09 18:50:00|11826.9|11826.3|11825.6|11825|11827.1|11826.5|11825.4|11824.8|216
1602269700000|2020-10-09 18:55:00|11825.1|11824.5|11825.5|11824.6|11826.3|11825.6|11824.2|11823.5|443
1602270000000|2020-10-09 19:00:00|11825.6|11824.7|11825.6|11825|11827.2|11826.3|11824.3|11823.7|559
1602270300000|2020-10-09 19:05:00|11825.3|11824.4|11824.6|11824|11825.8|11825|11824.1|11823.4|440
1602270600000|2020-10-09 19:10:00|11824.7|11824.1|11824.7|11823.8|11825|11824.3|11823.5|11822.8|239
1602270900000|2020-10-09 19:15:00|11824.8|11823.9|11824.6|11823.7|11825.1|11824.4|11823.6|11822.9|290
1602271200000|2020-10-09 19:20:00|11824.8|11823.9|11825.3|11824.7|11826.4|11825.6|11824.6|11823.9|316
1602271500000|2020-10-09 19:25:00|11825.2|11824.6|11826.4|11825.8|11826.6|11825.8|11824.9|11824.2|216
1602271800000|2020-10-09 19:30:00|11826.5|11825.9|11826.1|11825.2|11826.7|11826.1|11825.5|11824.9|228
1602272100000|2020-10-09 19:35:00|11826.2|11825.3|11825.9|11825|11826.2|11825.5|11825.4|11824.6|242
1602272400000|2020-10-09 19:40:00|11825.8|11825.2|11824.9|11824.3|11825.8|11825.2|11823.9|11823.2|247
1602272700000|2020-10-09 19:45:00|11825|11824.4|11824.5|11823.6|11825.7|11824.9|11824.1|11823.4|244
1602273000000|2020-10-09 19:50:00|11824.7|11824.1|11823.8|11823.2|11825|11824.3|11823.5|11822.9|243
1602273300000|2020-10-09 19:55:00|11823.9|11823.3|11826.2|11825.3|11827|11826.3|11823.3|11822.6|368
1602273600000|2020-10-09 20:00:00|11826.1|11825.2|11823.4|11822.5|11826.7|11825.8|11823.1|11822.2|319
1602273900000|2020-10-09 20:05:00|11823.2|11822.3|11823.7|11822.8|11824.2|11823.3|11823|11822.2|205
1602274200000|2020-10-09 20:10:00|11823.6|11822.7|11824.6|11823.7|11824.6|11823.7|11823.1|11822.2|150
1602274500000|2020-10-09 20:15:00|11824.4|11823.5|11827.1|11826.2|11827.4|11826.5|11824.3|11823.4|235
1602274800000|2020-10-09 20:20:00|11827.2|11826.3|11827.2|11826.3|11827.3|11826.4|11826.6|11825.6|123
1602275100000|2020-10-09 20:25:00|11827.3|11826.4|11828.3|11827.4|11828.6|11827.6|11827.2|11826.3|125
1602275400000|2020-10-09 20:30:00|11828.4|11827.5|11828.7|11827.8|11829.5|11828.6|11828.1|11827.2|174
1602275700000|2020-10-09 20:35:00|11828.8|11827.9|11828.4|11827.5|11829.4|11828.6|11828.4|11827.5|147
1602276000000|2020-10-09 20:40:00|11828.6|11827.7|11828.6|11827.7|11829.2|11828.3|11828.4|11827.5|152
1602276300000|2020-10-09 20:45:00|11828.5|11827.6|11830.3|11829.1|11831.4|11830.3|11828.5|11827.6|292
1602276600000|2020-10-09 20:50:00|11830.2|11829.2|11830.1|11828.9|11830.8|11829.5|11827.6|11826.5|563
1602276900000|2020-10-09 20:55:00|11830.3|11828.8|11833.8|11828.6|11834.9|11830.8|11830.2|11827.8|818
1602446400000|2020-10-11 20:00:00|11814.3|11804.5|11810.8|11804.1|11815.5|11808.5|11809.5|11804.1|20
1602446700000|2020-10-11 20:05:00|11811|11802|11812.2|11805.2|11814.8|11805.2|11810.2|11802|22
1602447000000|2020-10-11 20:10:00|11813.7|11803.7|11821.5|11809.5|11822.2|11810.2|11813.7|11803.7|7
1602447300000|2020-10-11 20:15:00|11825.1|11813.1|11815.4|11803.4|11825.1|11813.1|11813.7|11802.7|48
1602447600000|2020-10-11 20:20:00|11817.3|11805.3|11815.4|11803.4|11821.7|11812.8|11814.4|11803.4|54
1602447900000|2020-10-11 20:25:00|11815.3|11803.3|11815.3|11803.3|11819.7|11807.7|11815.3|11803.3|4
1602448200000|2020-10-11 20:30:00|11815.2|11805.2|11812.4|11807.2|11820.1|11809.8|11808.8|11802|57
1602448500000|2020-10-11 20:35:00|11812.3|11806.8|11815.4|11810.7|11820.5|11811|11809|11803.5|89
1602448800000|2020-10-11 20:40:00|11815.9|11810.6|11816.3|11807.3|11820.1|11811.1|11811.6|11807.2|42
1602449100000|2020-10-11 20:45:00|11819|11809.8|11815.3|11810.8|11819.6|11811.5|11813.4|11809.8|5
1602449400000|2020-10-11 20:50:00|11819|11809.8|11816.2|11808.7|11819.6|11811|11816.2|11808.7|4
1602449700000|2020-10-11 20:55:00|11816.1|11809.1|11813.8|11809.3|11816.1|11810.1|11812|11808.7|10
1602450000000|2020-10-11 21:00:00|11819|11809.8|11819.6|11816.1|11823.5|11817.5|11816.8|11807.4|193
1602450300000|2020-10-11 21:05:00|11819.7|11816.2|11824.7|11818.7|11825.6|11819.6|11818.1|11814.8|244
1602450600000|2020-10-11 21:10:00|11824.6|11818.6|11820.9|11816.4|11825.3|11819.3|11820.4|11815.5|198
1602450900000|2020-10-11 21:15:00|11821|11816.5|11820.8|11816.9|11826.1|11820.4|11819.9|11815.6|319
1602451200000|2020-10-11 21:20:00|11820.6|11817|11820.4|11815.2|11822.5|11819.2|11820|11815.1|286
1602451500000|2020-10-11 21:25:00|11820.3|11815.4|11822.1|11816.1|11824.1|11818.6|11819.9|11814.9|214
1602451800000|2020-10-11 21:30:00|11822|11816|11818.3|11814.4|11822.9|11816.9|11818.3|11812.9|195
1602452100000|2020-10-11 21:35:00|11818.5|11814.3|11820.9|11814.9|11821.1|11815.1|11815.3|11811.7|453
1602452400000|2020-10-11 21:40:00|11821|11815|11817|11813.2|11822.1|11816.1|11815.5|11810.7|273
1602452700000|2020-10-11 21:45:00|11816.9|11813.3|11816.2|11812.1|11817.1|11813.3|11815.3|11811.8|232
1602453000000|2020-10-11 21:50:00|11816.3|11812.2|11815.9|11812|11816.7|11812.6|11815|11811.6|296
1602453300000|2020-10-11 21:55:00|11816|11812.1|11816.1|11812.6|11816.5|11812.6|11815.3|11812|205
1602453600000|2020-10-11 22:00:00|11816|11812.5|11819.4|11818|11822.8|11818.9|11816|11811.9|1389
1602453900000|2020-10-11 22:05:00|11819.8|11817.6|11816.5|11815.1|11819.8|11817.8|11815.8|11813.4|1149
1602454200000|2020-10-11 22:10:00|11816.4|11815|11812.7|11811.3|11816.6|11815.6|11812|11810.1|1300
1602454500000|2020-10-11 22:15:00|11812.9|11811.4|11816.4|11815.5|11816.8|11815.6|11811.9|11811|1120
1602454800000|2020-10-11 22:20:00|11816.3|11815.4|11814.7|11813.8|11816.3|11815.4|11814.2|11813.2|416
1602455100000|2020-10-11 22:25:00|11814.9|11814|11815.4|11814.5|11816|11815|11814.6|11813.5|273
1602455400000|2020-10-11 22:30:00|11815.3|11814.4|11816.4|11815.5|11817|11816.1|11814.5|11813.4|240
1602455700000|2020-10-11 22:35:00|11816.3|11815.4|11818|11817.1|11818|11817.1|11816.3|11815.2|236
1602456000000|2020-10-11 22:40:00|11818.1|11817.2|11818.4|11817.5|11818.8|11817.9|11817.6|11816.7|189
1602456300000|2020-10-11 22:45:00|11818.3|11817.4|11818.3|11817.4|11819.1|11818.2|11817.8|11816.9|194
1602456600000|2020-10-11 22:50:00|11818.4|11817.5|11817.7|11816.8|11818.8|11817.9|11817.6|11816.7|123
1602456900000|2020-10-11 22:55:00|11817.8|11816.9|11817|11816.1|11817.8|11816.9|11815.2|11814.3|188
1602457200000|2020-10-11 23:00:00|11817.4|11816.5|11817.1|11816.2|11818.3|11817.4|11816.5|11815.6|226
1602457500000|2020-10-11 23:05:00|11817|11816.1|11818.9|11818|11819|11818.2|11816.9|11816|163
1602457800000|2020-10-11 23:10:00|11818.8|11817.9|11818.9|11818|11819.7|11818.8|11818.2|11817.4|178
1602458100000|2020-10-11 23:15:00|11818.8|11817.9|11819.8|11818.9|11819.9|11819|11817.9|11817|159
1602458400000|2020-10-11 23:20:00|11819.7|11818.8|11821.2|11820.6|11822.1|11821.2|11819.3|11818.4|198
1602458700000|2020-10-11 23:25:00|11821.3|11820.7|11819.2|11818.3|11821.4|11820.7|11819.1|11818.2|169
1602459000000|2020-10-11 23:30:00|11818.7|11818.1|11815.3|11814.7|11819.1|11818.2|11815.3|11814.4|270
1602459300000|2020-10-11 23:35:00|11815.2|11814.6|11818.9|11818|11818.9|11818|11815.2|11814.5|227
1602459600000|2020-10-11 23:40:00|11819|11818.1|11820.3|11819.4|11821|11820.2|11817.9|11817|247
1602459900000|2020-10-11 23:45:00|11820.2|11819.3|11820.2|11819.3|11821|11820.2|11819.8|11819|132
1602460200000|2020-10-11 23:50:00|11820.3|11819.4|11818.9|11818|11820.5|11819.7|11818.8|11817.9|135
1602460500000|2020-10-11 23:55:00|11818.6|11817.7|11816.4|11815.5|11818.6|11817.7|11815.6|11814.8|156
1602460800000|2020-10-12 00:00:00|11816.3|11815.4|11814.5|11813.6|11816.3|11815.4|11812.7|11811.8|390
1602461100000|2020-10-12 00:05:00|11814.2|11813.3|11814.8|11814.2|11815|11814.2|11810.9|11810|539
1602461400000|2020-10-12 00:10:00|11814.7|11814.1|11812.6|11812|11814.8|11814.2|11812|11811.1|305
1602461700000|2020-10-12 00:15:00|11812.7|11812.1|11812.6|11811.7|11813.1|11812.3|11810.8|11810.1|370
1602462000000|2020-10-12 00:20:00|11812.5|11811.9|11816|11815.1|11816.7|11815.9|11812.5|11811.8|333
1602462300000|2020-10-12 00:25:00|11815.9|11815|11816.4|11815.5|11817.2|11816.5|11815.3|11814.4|241
1602462600000|2020-10-12 00:30:00|11816.5|11815.6|11818.6|11817.7|11818.8|11817.9|11815.8|11815|285
1602462900000|2020-10-12 00:35:00|11818.7|11817.8|11817.4|11816.8|11819.1|11818.4|11817.3|11816.5|295
1602463200000|2020-10-12 00:40:00|11817.6|11816.7|11817.2|11816.3|11817.7|11816.9|11816.2|11815.4|211
1602463500000|2020-10-12 00:45:00|11817|11816.1|11814.9|11814|11817|11816.2|11814|11813.1|288
1602463800000|2020-10-12 00:50:00|11815|11814.1|11812|11811.1|11815.6|11814.7|11811.1|11810.2|403
1602464100000|2020-10-12 00:55:00|11811.8|11810.9|11813.2|11812.6|11814.7|11813.8|11811.8|11810.9|396
1602464400000|2020-10-12 01:00:00|11813.3|11812.4|11812.4|11811.8|11813.4|11812.5|11811.5|11810.8|440
1602464700000|2020-10-12 01:05:00|11812.3|11811.7|11813|11812.1|11813|11812.2|11811.6|11810.9|235
1602465000000|2020-10-12 01:10:00|11812.9|11812|11812.4|11811.5|11814.1|11813.2|11812.3|11811.4|280
1602465300000|2020-10-12 01:15:00|11812.5|11811.6|11817.8|11816.9|11818.2|11817.3|11809.1|11808.2|565
1602465600000|2020-10-12 01:20:00|11817.7|11816.8|11819.8|11818.9|11821|11820.2|11816.8|11815.9|578
1602465900000|2020-10-12 01:25:00|11819.7|11818.8|11816.5|11815.6|11822.4|11821.5|11816.1|11815.2|492
1602466200000|2020-10-12 01:30:00|11816.4|11815.5|11817.5|11816.6|11819.1|11818.2|11815.7|11814.8|536
1602466500000|2020-10-12 01:35:00|11817.6|11816.7|11819.6|11818.7|11819.7|11818.9|11817.6|11816.7|405
1602466800000|2020-10-12 01:40:00|11819.5|11818.6|11819.9|11819|11822.2|11821.4|11819.2|11818.3|446
1602467100000|2020-10-12 01:45:00|11820|11819.1|11819.9|11819|11821.3|11820.5|11819.7|11818.8|274
1602467400000|2020-10-12 01:50:00|11820|11819.1|11818|11817.1|11820.6|11819.8|11817.5|11816.6|293
1602467700000|2020-10-12 01:55:00|11818.1|11817.2|11818|11817.1|11821.4|11820.5|11817.6|11816.7|246
1602468000000|2020-10-12 02:00:00|11818.1|11817.2|11818.3|11817.4|11819.6|11818.8|11817.3|11816.5|295
1602468300000|2020-10-12 02:05:00|11818.4|11817.7|11818.5|11817.6|11819.8|11819.2|11818.3|11817.5|224
1602468600000|2020-10-12 02:10:00|11818.4|11817.5|11816.6|11815.7|11818.6|11817.7|11816.2|11815.5|290
1602468900000|2020-10-12 02:15:00|11816.7|11815.8|11816.4|11815.8|11817|11816.1|11815.3|11814.7|325
1602469200000|2020-10-12 02:20:00|11816.6|11816|11816.3|11815.7|11817.1|11816.3|11815.8|11815.1|156
1602469500000|2020-10-12 02:25:00|11816.2|11815.6|11815.3|11814.7|11816.5|11815.9|11815.3|11814.6|170
1602469800000|2020-10-12 02:30:00|11815.2|11814.6|11815|11814.4|11816.1|11815.2|11814.3|11813.7|176
1602470100000|2020-10-12 02:35:00|11814.9|11814.3|11816|11815.4|11816.2|11815.6|11814.8|11814.2|194
1602470400000|2020-10-12 02:40:00|11815.9|11815.3|11816.9|11816.3|11817.1|11816.4|11815.8|11815|158
1602470700000|2020-10-12 02:45:00|11817|11816.4|11815.8|11814.9|11817|11816.4|11815|11814.1|157
1602471000000|2020-10-12 02:50:00|11815.7|11815.1|11815.8|11815.2|11816.2|11815.4|11815.2|11814.4|158
1602471300000|2020-10-12 02:55:00|11815.9|11815.3|11818.1|11817.2|11818.2|11817.5|11815.5|11814.9|284
1602471600000|2020-10-12 03:00:00|11818.2|11817.5|11816.4|11815.5|11818.2|11817.5|11815.3|11814.5|192
1602471900000|2020-10-12 03:05:00|11816.3|11815.7|11817.4|11816.8|11817.6|11817|11816.1|11815.4|93
1602472200000|2020-10-12 03:10:00|11817.5|11816.9|11819|11818.1|11819.2|11818.6|11817.4|11816.5|139
1602472500000|2020-10-12 03:15:00|11818.9|11818|11819.6|11818.7|11820.1|11819.4|11818.8|11818|130
1602472800000|2020-10-12 03:20:00|11819.7|11819.1|11821.2|11820.6|11822|11821.2|11819.6|11819|269
1602473100000|2020-10-12 03:25:00|11821.1|11820.5|11820.9|11820.3|11821.8|11821.2|11820.3|11819.6|234
1602473400000|2020-10-12 03:30:00|11820.8|11820.2|11818.9|11818.3|11821|11820.3|11818.6|11818|251
1602473700000|2020-10-12 03:35:00|11818.8|11818.2|11818.8|11818.2|11820.5|11819.7|11818.6|11818|196
1602474000000|2020-10-12 03:40:00|11818.5|11817.9|11818.1|11817.5|11818.9|11818.2|11817.8|11817.1|146
1602474300000|2020-10-12 03:45:00|11818.2|11817.6|11818.5|11817.6|11819|11818.2|11818|11817.1|105
1602474600000|2020-10-12 03:50:00|11818.4|11817.5|11816.7|11816.1|11818.5|11817.6|11816.4|11815.7|128
1602474900000|2020-10-12 03:55:00|11816.8|11816.2|11817.2|11816.6|11817.6|11816.8|11816.3|11815.5|229
1602475200000|2020-10-12 04:00:00|11817|11816.4|11818.5|11817.6|11818.6|11817.9|11816.5|11815.8|148
1602475500000|2020-10-12 04:05:00|11818.4|11817.5|11818.8|11818.2|11819.1|11818.4|11817.8|11817.2|138
1602475800000|2020-10-12 04:10:00|11818.9|11818.3|11818.5|11817.9|11819.4|11818.6|11818.4|11817.7|63
1602476100000|2020-10-12 04:15:00|11818.4|11817.8|11819.5|11818.6|11819.6|11818.9|11818.2|11817.6|105
1602476400000|2020-10-12 04:20:00|11819.4|11818.5|11820.9|11820.3|11821.4|11820.6|11819.3|11818.5|187
1602476700000|2020-10-12 04:25:00|11820.8|11820.2|11819.9|11819.3|11821|11820.3|11819.2|11818.5|160
1602477000000|2020-10-12 04:30:00|11819.8|11819.2|11819.7|11819.1|11820|11819.3|11819.2|11818.6|140
1602477300000|2020-10-12 04:35:00|11819.8|11819.2|11820|11819.1|11820|11819.3|11819.5|11818.8|124
1602477600000|2020-10-12 04:40:00|11820.2|11819.3|11819.8|11819.2|11821.1|11820.3|11819.7|11819.1|202
1602477900000|2020-10-12 04:45:00|11819.9|11819.3|11820.4|11819.8|11820.7|11820.1|11819.7|11819.1|114
1602478200000|2020-10-12 04:50:00|11820.3|11819.7|11819.3|11818.7|11820.6|11819.8|11819|11818.4|107
1602478500000|2020-10-12 04:55:00|11819.2|11818.6|11818.9|11818.3|11819.2|11818.6|11818.2|11817.6|105
1602478800000|2020-10-12 05:00:00|11818.7|11818.1|11819.5|11818.9|11820.1|11819.5|11817.4|11816.6|215
1602479100000|2020-10-12 05:05:00|11819.7|11818.8|11820.4|11819.5|11820.4|11819.6|11818.9|11818.3|150
1602479400000|2020-10-12 05:10:00|11820.3|11819.4|11820.7|11819.8|11821.2|11820.5|11819.2|11818.4|215
1602479700000|2020-10-12 05:15:00|11820.6|11819.7|11820.9|11820.3|11821.1|11820.5|11819.3|11818.6|152
1602480000000|2020-10-12 05:20:00|11820.8|11820.2|11821.5|11820.9|11822.7|11822|11820.8|11820.2|175
1602480300000|2020-10-12 05:25:00|11821.6|11820.7|11822.2|11821.3|11822.2|11821.4|11821.1|11820.3|184
1602480600000|2020-10-12 05:30:00|11822.1|11821.2|11822.7|11821.8|11822.7|11821.8|11821.3|11820.6|205
1602480900000|2020-10-12 05:35:00|11822.6|11821.7|11823|11822.4|11823.2|11822.5|11821.5|11820.7|177
1602481200000|2020-10-12 05:40:00|11823.1|11822.5|11824.9|11824.3|11825.3|11824.7|11822.9|11822.1|216
1602481500000|2020-10-12 05:45:00|11825.1|11824.2|11825.9|11825|11827.2|11826.4|11824.6|11824|289
1602481800000|2020-10-12 05:50:00|11826|11825.1|11824|11823.1|11826.2|11825.4|11823.6|11822.8|189
1602482100000|2020-10-12 05:55:00|11824.1|11823.2|11821.4|11820.5|11824.1|11823.3|11820.7|11819.9|289
1602482400000|2020-10-12 06:00:00|11821.3|11820.4|11820.9|11820.3|11823.1|11822.5|11819.4|11818.5|403
1602482700000|2020-10-12 06:05:00|11820.8|11820|11817.6|11816.7|11820.9|11820.3|11817.2|11816.3|490
1602483000000|2020-10-12 06:10:00|11817.7|11816.8|11819|11818.1|11822.1|11821.2|11817.1|11816.4|482
1602483300000|2020-10-12 06:15:00|11818.6|11817.7|11818.5|11817.6|11819.1|11818.4|11817|11816.3|317
1602483600000|2020-10-12 06:20:00|11818.4|11817.5|11815.5|11814.9|11818.5|11817.6|11815.3|11814.5|285
1602483900000|2020-10-12 06:25:00|11815.6|11815|11813.5|11812.9|11816.9|11816.1|11811.2|11810.4|412
1602484200000|2020-10-12 06:30:00|11813.4|11812.8|11813.7|11812.8|11815.7|11815|11812.6|11811.7|303
1602484500000|2020-10-12 06:35:00|11813.6|11812.7|11814.4|11813.8|11815.5|11814.9|11813.2|11812.6|320
1602484800000|2020-10-12 06:40:00|11814.5|11813.9|11813.9|11813.3|11815.1|11814.5|11812.6|11812|408
1602485100000|2020-10-12 06:45:00|11813.8|11813.2|11814.3|11813.7|11815.1|11814.5|11812.1|11811.5|394
1602485400000|2020-10-12 06:50:00|11814.4|11813.5|11814.8|11814.2|11816.2|11815.4|11812.6|11812|487
1602485700000|2020-10-12 06:55:00|11814.9|11814.3|11816.2|11815.3|11817.6|11817|11814.5|11813.8|573
1602486000000|2020-10-12 07:00:00|11816|11815.4|11822.5|11821.9|11822.9|11822.3|11813.7|11813.1|787
1602486300000|2020-10-12 07:05:00|11822.4|11821.8|11817.5|11816.9|11822.4|11821.8|11815.4|11814.8|600
1602486600000|2020-10-12 07:10:00|11817.6|11817|11816.1|11815.5|11818|11817.4|11812.4|11811.8|548
1602486900000|2020-10-12 07:15:00|11816.2|11815.6|11816.5|11815.9|11818.1|11817.5|11814.3|11813.7|651
1602487200000|2020-10-12 07:20:00|11816.4|11815.8|11808.5|11807.9|11817|11816.4|11806.1|11805.4|760
1602487500000|2020-10-12 07:25:00|11809.1|11808.5|11808.8|11808.2|11811.6|11811|11808.3|11807.7|537
1602487800000|2020-10-12 07:30:00|11809|11808.1|11813.7|11813.1|11814|11813.4|11807.3|11806.4|658
1602488100000|2020-10-12 07:35:00|11813.6|11813|11817.4|11816.8|11818|11817.3|11813.4|11812.7|527
1602488400000|2020-10-12 07:40:00|11817.5|11816.9|11822.3|11821.7|11823.6|11823|11817.3|11816.7|558
1602488700000|2020-10-12 07:45:00|11822.4|11821.8|11816.3|11815.7|11822.5|11821.9|11815.8|11815.2|617
1602489000000|2020-10-12 07:50:00|11816.2|11815.6|11817.7|11817.1|11819.7|11819.1|11814.8|11814.1|577
1602489300000|2020-10-12 07:55:00|11817.6|11817|11820.6|11819.7|11821.6|11820.9|11816.8|11816.2|688
1602489600000|2020-10-12 08:00:00|11820.2|11819.3|11817.8|11817.2|11820.3|11819.6|11816.9|11816.2|567
1602489900000|2020-10-12 08:05:00|11817.7|11817.1|11815.5|11814.9|11818|11817.4|11814.2|11813.6|471
1602490200000|2020-10-12 08:10:00|11815.4|11814.8|11816.6|11815.7|11817.8|11817.2|11815|11814.4|428
1602490500000|2020-10-12 08:15:00|11816.4|11815.8|11816.7|11816.1|11818.6|11818|11813.6|11813|470
1602490800000|2020-10-12 08:20:00|11816.8|11816.2|11812.6|11812|11816.8|11816.2|11812.5|11811.8|424
1602491100000|2020-10-12 08:25:00|11812.5|11811.9|11811.4|11810.8|11812.7|11812.1|11810.6|11810|474
1602491400000|2020-10-12 08:30:00|11811.5|11810.9|11813.2|11812.6|11813.8|11813.2|11809.5|11808.9|468
1602491700000|2020-10-12 08:35:00|11813.1|11812.5|11809.8|11809.2|11814.8|11814.2|11809.6|11808.9|484
1602492000000|2020-10-12 08:40:00|11810|11809.4|11809.4|11808.8|11810|11809.4|11806.2|11805.6|520
1602492300000|2020-10-12 08:45:00|11809.5|11808.9|11808.3|11807.7|11810|11809.4|11807.6|11807|441
1602492600000|2020-10-12 08:50:00|11808.2|11807.6|11807.8|11807.2|11808.9|11808.2|11807.4|11806.7|315
1602492900000|2020-10-12 08:55:00|11807.7|11807.1|11811.5|11810.9|11811.5|11810.9|11807.5|11806.9|387
1602493200000|2020-10-12 09:00:00|11811.6|11811|11811.1|11810.5|11813.6|11812.9|11810.1|11809.5|414
1602493500000|2020-10-12 09:05:00|11811.2|11810.3|11811.8|11811.2|11812.7|11812|11809.8|11809.2|349
1602493800000|2020-10-12 09:10:00|11811.7|11811.1|11813|11812.4|11814.5|11813.7|11811.2|11810.6|324
1602494100000|2020-10-12 09:15:00|11812.9|11812.3|11806.8|11806.2|11813.1|11812.5|11806.2|11805.5|464
1602494400000|2020-10-12 09:20:00|11806.7|11806.1|11805.2|11804.6|11808.6|11807.7|11803.9|11803.1|573
1602494700000|2020-10-12 09:25:00|11805.1|11804.5|11799.3|11798.7|11805.9|11805.3|11798.8|11798|379
1602495000000|2020-10-12 09:30:00|11799.4|11798.8|11796.7|11796.1|11800.6|11799.9|11796.5|11795.8|517
1602495300000|2020-10-12 09:35:00|11796.8|11796.2|11798.5|11797.9|11798.8|11798.1|11795.4|11794.7|486
1602495600000|2020-10-12 09:40:00|11798.7|11797.8|11797.9|11797|11799.3|11798.4|11796.6|11795.7|462
1602495900000|2020-10-12 09:45:00|11797.8|11796.9|11797|11796.4|11799.2|11798.5|11796.5|11795.9|383
1602496200000|2020-10-12 09:50:00|11797.1|11796.5|11802.9|11802.3|11803.1|11802.5|11797.1|11796.5|456
1602496500000|2020-10-12 09:55:00|11802.8|11802.2|11803.1|11802.2|11803.8|11803.1|11801.8|11801|432
1602496800000|2020-10-12 10:00:00|11803|11802.1|11803.9|11803.3|11804.3|11803.7|11802.7|11801.9|476
1602497100000|2020-10-12 10:05:00|11803.8|11803.2|11804.7|11804.1|11805.5|11804.9|11802.7|11802|314
1602497400000|2020-10-12 10:10:00|11804.6|11804|11807.3|11806.7|11807.8|11807.2|11803.8|11803.2|312
1602497700000|2020-10-12 10:15:00|11807|11806.4|11808.2|11807.3|11809.6|11808.8|11806.8|11806.1|416
1602498000000|2020-10-12 10:20:00|11807.7|11807.1|11806|11805.4|11809.7|11808.9|11805.6|11804.9|441
1602498300000|2020-10-12 10:25:00|11806.2|11805.3|11804.4|11803.8|11806.4|11805.6|11803.5|11802.9|270
1602498600000|2020-10-12 10:30:00|11804.5|11803.9|11802.3|11801.7|11805.1|11804.5|11801.6|11800.8|372
1602498900000|2020-10-12 10:35:00|11802.2|11801.6|11801.8|11801.2|11805.4|11804.6|11801.3|11800.5|374
1602499200000|2020-10-12 10:40:00|11801.9|11801.3|11802.3|11801.7|11804.1|11803.4|11801.6|11801|351
1602499500000|2020-10-12 10:45:00|11802.2|11801.6|11802.9|11802.3|11804.3|11803.6|11802|11801.4|290
1602499800000|2020-10-12 10:50:00|11803|11802.4|11797.3|11796.4|11803.2|11802.6|11797.1|11796.3|454
1602500100000|2020-10-12 10:55:00|11797.2|11796.6|11797|11796.4|11798.6|11798|11796.8|11796|447
1602500400000|2020-10-12 11:00:00|11797.1|11796.5|11794.3|11793.4|11797.5|11796.9|11793.1|11792.3|471
1602500700000|2020-10-12 11:05:00|11794.4|11793.5|11795|11794.4|11796.4|11795.7|11794|11793.3|440
1602501000000|2020-10-12 11:10:00|11794.9|11794.3|11793.4|11792.5|11795.9|11795.2|11792.4|11791.5|495
1602501300000|2020-10-12 11:15:00|11793|11792.4|11793.3|11792.7|11794.5|11793.9|11791.5|11790.9|475
1602501600000|2020-10-12 11:20:00|11793.4|11792.8|11796|11795.4|11796.9|11796.3|11792.9|11792.2|396
1602501900000|2020-10-12 11:25:00|11796.1|11795.5|11795.3|11794.7|11796.1|11795.5|11793.5|11792.9|416
1602502200000|2020-10-12 11:30:00|11795.2|11794.6|11791.8|11791.2|11795.3|11794.6|11790.3|11789.7|379
1602502500000|2020-10-12 11:35:00|11791.9|11791.3|11792.9|11792.3|11793.9|11793.3|11791.4|11790.7|393
1602502800000|2020-10-12 11:40:00|11793.2|11792.6|11793.1|11792.5|11794.8|11794|11792.8|11791.9|378
1602503100000|2020-10-12 11:45:00|11793|11792.4|11788.5|11787.9|11793.6|11792.8|11788.5|11787.8|426
1602503400000|2020-10-12 11:50:00|11788.6|11788|11791.2|11790.6|11792.7|11792.1|11787.1|11786.5|478
1602503700000|2020-10-12 11:55:00|11791.3|11790.7|11794.6|11794|11795.5|11794.9|11791.2|11790.6|457
1602504000000|2020-10-12 12:00:00|11794.5|11793.9|11798|11797.4|11798.1|11797.5|11794.5|11793.9|551
1602504300000|2020-10-12 12:05:00|11798.1|11797.5|11799.9|11799.3|11800.3|11799.7|11796.8|11796.2|399
1602504600000|2020-10-12 12:10:00|11799.8|11799.2|11799|11798.4|11800.2|11799.6|11798.2|11797.6|386
1602504900000|2020-10-12 12:15:00|11799.1|11798.5|11802.8|11802.2|11804.5|11803.6|11799|11798.3|508
1602505200000|2020-10-12 12:20:00|11802.9|11802.3|11798.7|11798.1|11803.7|11803|11797.7|11797|430
1602505500000|2020-10-12 12:25:00|11798.8|11798.2|11803.4|11802.8|11803.8|11803.2|11798|11797.4|387
1602505800000|2020-10-12 12:30:00|11803.5|11802.9|11804.8|11804.2|11806.1|11805.3|11803|11802.4|382
1602506100000|2020-10-12 12:35:00|11804.9|11804.3|11802.1|11801.5|11804.9|11804.3|11802.1|11801.5|326
1602506400000|2020-10-12 12:40:00|11802|11801.4|11806|11805.1|11806.1|11805.3|11801.5|11800.7|387
1602506700000|2020-10-12 12:45:00|11805.8|11805.2|11809.4|11808.5|11809.5|11808.8|11805.8|11805.2|425
1602507000000|2020-10-12 12:50:00|11809.3|11808.4|11812.9|11812.3|11813.9|11813.3|11808.7|11808.1|471
1602507300000|2020-10-12 12:55:00|11813|11812.4|11810|11809.4|11813.2|11812.6|11808.2|11807.6|601
1602507600000|2020-10-12 13:00:00|11809.9|11809.3|11808.6|11807.7|11810.9|11810.1|11806.3|11805.6|604
1602507900000|2020-10-12 13:05:00|11808.8|11807.9|11807.5|11806.6|11808.9|11808.1|11805.4|11804.5|456
1602508200000|2020-10-12 13:10:00|11807.6|11806.7|11806.8|11805.9|11809.3|11808.7|11806.1|11805.4|432
1602508500000|2020-10-12 13:15:00|11807|11806.1|11807.8|11807.2|11808.6|11807.9|11805.3|11804.4|487
1602508800000|2020-10-12 13:20:00|11807.9|11807|11805.8|11805.2|11808.7|11808|11805.7|11804.9|342
1602509100000|2020-10-12 13:25:00|11805.9|11805.3|11806.4|11805.5|11807.5|11806.9|11805.4|11804.7|356
1602509400000|2020-10-12 13:30:00|11806.3|11805.7|11809.4|11808.8|11809.5|11808.9|11804|11803.2|683
1602509700000|2020-10-12 13:35:00|11809.5|11808.9|11809.6|11809|11811.9|11811.2|11809.1|11808.5|545
1602510000000|2020-10-12 13:40:00|11809.5|11808.9|11811.9|11811.3|11812.5|11811.9|11808.3|11807.7|514
1602510300000|2020-10-12 13:45:00|11811.8|11811.2|11812.7|11812.1|11812.9|11812.3|11809.5|11808.9|460
1602510600000|2020-10-12 13:50:00|11812.8|11812.2|11812.2|11811.6|11814.3|11813.6|11811.5|11810.7|475
1602510900000|2020-10-12 13:55:00|11812.1|11811.5|11815.5|11814.9|11815.9|11815.3|11810.4|11809.8|507
1602511200000|2020-10-12 14:00:00|11815.4|11814.8|11815.7|11814.8|11817.1|11816.3|11813|11812.3|560
1602511500000|2020-10-12 14:05:00|11815.8|11814.9|11814.9|11814.3|11817.1|11816.4|11814.2|11813.6|460
1602511800000|2020-10-12 14:10:00|11815|11814.1|11810.1|11809.5|11815|11814.1|11809.6|11808.8|516
1602512100000|2020-10-12 14:15:00|11810.2|11809.6|11808.9|11808.3|11810.9|11810.3|11807.7|11806.8|548
1602512400000|2020-10-12 14:20:00|11808.8|11808.2|11808.6|11808|11810.2|11809.6|11807.2|11806.6|395
1602512700000|2020-10-12 14:25:00|11808.7|11808.1|11811.9|11811|11811.9|11811.3|11807.9|11807.3|473
1602513000000|2020-10-12 14:30:00|11811.7|11811.1|11809.2|11808.6|11812|11811.4|11807.7|11807.1|473
1602513300000|2020-10-12 14:35:00|11809.5|11808.9|11807|11806.1|11811|11810.4|11806.4|11805.6|478
1602513600000|2020-10-12 14:40:00|11806.9|11806|11813.4|11812.8|11813.5|11812.9|11806.8|11805.9|688
1602513900000|2020-10-12 14:45:00|11813.3|11812.7|11813.4|11812.8|11814.1|11813.3|11811.1|11810.2|503
1602514200000|2020-10-12 14:50:00|11813.3|11812.7|11811.5|11810.9|11815.3|11814.6|11811.4|11810.6|566
1602514500000|2020-10-12 14:55:00|11811.4|11810.8|11814.2|11813.6|11814.7|11813.8|11810.4|11809.8|553
1602514800000|2020-10-12 15:00:00|11814.1|11813.5|11814.1|11813.2|11815.6|11815|11812.6|11812|641
1602515100000|2020-10-12 15:05:00|11814.2|11813.3|11813.8|11813.2|11815.4|11814.6|11811.4|11810.7|442
1602515400000|2020-10-12 15:10:00|11813.7|11813.1|11811.9|11811|11814.6|11813.9|11811.1|11810.3|361
1602515700000|2020-10-12 15:15:00|11811.8|11811.2|11810.6|11809.7|11811.9|11811.2|11809.5|11808.9|486
1602516000000|2020-10-12 15:20:00|11810.5|11809.6|11811.4|11810.5|11812.3|11811.5|11808|11807.2|431
1602516300000|2020-10-12 15:25:00|11811.5|11810.6|11808.6|11807.7|11812|11811.3|11808.6|11807.7|413
1602516600000|2020-10-12 15:30:00|11808.7|11807.8|11808.6|11808|11809.4|11808.6|11806|11805.4|429
1602516900000|2020-10-12 15:35:00|11808.7|11808.1|11807.6|11807|11809.2|11808.6|11806.3|11805.6|377
1602517200000|2020-10-12 15:40:00|11807.8|11807.2|11806.5|11805.9|11808.1|11807.5|11806.1|11805.4|324
1602517500000|2020-10-12 15:45:00|11806.4|11805.8|11805.7|11805.1|11808.7|11808.1|11805.3|11804.7|396
1602517800000|2020-10-12 15:50:00|11805.9|11804.8|11805.5|11804.9|11806.4|11805.7|11802.5|11801.7|394
1602518100000|2020-10-12 15:55:00|11805.6|11805|11804.7|11803.8|11807.2|11806.6|11804.6|11803.8|401
1602518400000|2020-10-12 16:00:00|11805.2|11804.6|11803.4|11802.8|11808.8|11808.2|11802.7|11802|649
1602518700000|2020-10-12 16:05:00|11803.3|11802.7|11803.8|11802.9|11804.5|11803.9|11802.9|11802.2|365
1602519000000|2020-10-12 16:10:00|11804|11803.2|11804.3|11803.7|11804.6|11803.9|11802.9|11802.2|315
1602519300000|2020-10-12 16:15:00|11804.2|11803.6|11806.5|11805.9|11807.4|11806.6|11802.9|11802.2|463
1602519600000|2020-10-12 16:20:00|11806.6|11806|11809.5|11808.9|11810.2|11809.6|11806|11805.2|429
1602519900000|2020-10-12 16:25:00|11809.6|11809|11810.5|11809.9|11810.7|11810|11809.1|11808.4|336
1602520200000|2020-10-12 16:30:00|11810.4|11809.8|11812.2|11811.3|11812.2|11811.3|11810.1|11809.5|356
1602520500000|2020-10-12 16:35:00|11812.1|11811.2|11811.7|11811.1|11812.9|11812.2|11810.5|11809.9|338
1602520800000|2020-10-12 16:40:00|11811.6|11811|11812.6|11812|11813.4|11812.6|11811.6|11811|278
1602521100000|2020-10-12 16:45:00|11812.7|11811.8|11814.3|11813.7|11814.7|11814|11812.7|11811.8|334
1602521400000|2020-10-12 16:50:00|11814.4|11813.8|11810.9|11810.3|11814.6|11814|11810.6|11810|287
1602521700000|2020-10-12 16:55:00|11810.8|11810.2|11811.1|11810.5|11811.8|11811.2|11809.4|11808.6|258
1602522000000|2020-10-12 17:00:00|11811.2|11810.6|11808.8|11808.2|11811.5|11810.9|11808.7|11808.1|224
1602522300000|2020-10-12 17:05:00|11809.2|11808.6|11807.9|11807.3|11809.3|11808.7|11806.9|11806.2|284
1602522600000|2020-10-12 17:10:00|11807.8|11807.2|11809.2|11808.6|11809.6|11808.8|11807.4|11806.7|292
1602522900000|2020-10-12 17:15:00|11809.1|11808.5|11809.4|11808.8|11811.1|11810.5|11809.1|11808.5|310
1602523200000|2020-10-12 17:20:00|11809.5|11808.9|11809.6|11809|11810|11809.4|11807.6|11807|335
1602523500000|2020-10-12 17:25:00|11809.5|11808.9|11807.6|11807|11809.7|11809.1|11807|11806.4|256
1602523800000|2020-10-12 17:30:00|11807.5|11806.9|11807.6|11807|11808.8|11808.2|11806.9|11806.2|261
1602524100000|2020-10-12 17:35:00|11807.8|11807.2|11806.5|11805.9|11807.9|11807.3|11805.9|11805.3|227
1602524400000|2020-10-12 17:40:00|11806.4|11805.8|11805.4|11804.8|11807.1|11806.4|11805.3|11804.7|282
1602524700000|2020-10-12 17:45:00|11805.3|11804.7|11806.2|11805.6|11806.3|11805.7|11805|11804.4|225
1602525000000|2020-10-12 17:50:00|11806.3|11805.7|11806.4|11805.8|11807.1|11806.4|11805.8|11805.1|220
1602525300000|2020-10-12 17:55:00|11806.5|11805.9|11809.9|11809.3|11810.2|11809.6|11806.4|11805.8|237
1602525600000|2020-10-12 18:00:00|11810|11809.4|11809.2|11808.3|11811.2|11810.6|11808.6|11808|323
1602525900000|2020-10-12 18:05:00|11809.1|11808.2|11809.5|11808.9|11809.5|11808.9|11808.3|11807.7|161
1602526200000|2020-10-12 18:10:00|11809.4|11808.8|11809.6|11809|11810.6|11809.9|11809.3|11808.6|255
1602526500000|2020-10-12 18:15:00|11809.4|11808.8|11809.2|11808.6|11810.3|11809.5|11809|11808.3|222
1602526800000|2020-10-12 18:20:00|11809.1|11808.5|11809.2|11808.3|11809.7|11809|11808|11807.4|238
1602527100000|2020-10-12 18:25:00|11809.3|11808.4|11810.3|11809.4|11811.1|11810.3|11809|11808.1|218
1602527400000|2020-10-12 18:30:00|11810.2|11809.3|11809.3|11808.4|11810.3|11809.4|11808.4|11807.7|204
1602527700000|2020-10-12 18:35:00|11809.4|11808.5|11809.7|11809.1|11810|11809.4|11808.2|11807.4|288
1602528000000|2020-10-12 18:40:00|11809.8|11809.2|11810.9|11810|11811.4|11810.6|11809.6|11808.9|290
1602528300000|2020-10-12 18:45:00|11810.8|11810.2|11809.7|11808.8|11811.1|11810.3|11808.6|11807.9|199
1602528600000|2020-10-12 18:50:00|11809.8|11808.9|11809.6|11809|11810.3|11809.5|11809.1|11808.4|194
1602528900000|2020-10-12 18:55:00|11809.5|11808.7|11810.5|11809.9|11810.5|11809.9|11808.3|11807.7|335
1602529200000|2020-10-12 19:00:00|11810.4|11809.8|11811.2|11810.6|11811.8|11811.2|11810.1|11809.5|210
1602529500000|2020-10-12 19:05:00|11811.3|11810.7|11811.7|11810.8|11812.2|11811.4|11811.2|11810.3|231
1602529800000|2020-10-12 19:10:00|11811.6|11810.7|11811.8|11810.9|11812.5|11811.7|11811.1|11810.4|262
1602530100000|2020-10-12 19:15:00|11811.9|11811|11811.9|11811.3|11812.3|11811.7|11811.2|11810.4|246
1602530400000|2020-10-12 19:20:00|11812.2|11811.2|11812.4|11811.5|11812.6|11811.9|11811.1|11810.5|228
1602530700000|2020-10-12 19:25:00|11812.3|11811.4|11811.5|11810.9|11812.6|11811.9|11811.4|11810.7|173
1602531000000|2020-10-12 19:30:00|11811.6|11811|11811.1|11810.5|11812|11811.1|11811|11810.2|232
1602531300000|2020-10-12 19:35:00|11811|11810.4|11813.4|11812.5|11813.8|11813|11811|11810.2|232
1602531600000|2020-10-12 19:40:00|11813.2|11812.6|11812.8|11811.9|11813.8|11813.1|11812.7|11811.8|216
1602531900000|2020-10-12 19:45:00|11812.7|11811.8|11812.2|11811.3|11812.9|11812.1|11812|11811.2|214
1602532200000|2020-10-12 19:50:00|11811.9|11811|11811.3|11810.4|11812.6|11811.8|11811|11810.3|237
1602532500000|2020-10-12 19:55:00|11811.2|11810.3|11813|11812.4|11814.1|11813.4|11810.8|11810.2|362
1602532800000|2020-10-12 20:00:00|11813.1|11812.5|11811.8|11810.9|11813.6|11812.8|11811.6|11810.8|214
1602533100000|2020-10-12 20:05:00|11812|11811.1|11812.7|11811.8|11812.7|11811.8|11811.5|11810.7|167
1602533400000|2020-10-12 20:10:00|11812.4|11811.7|11814|11813.4|11814.1|11813.4|11812.4|11811.6|100
1602533700000|2020-10-12 20:15:00|11814.1|11813.2|11813|11812.4|11814.2|11813.5|11812.9|11812.1|94
1602534000000|2020-10-12 20:20:00|11813.2|11812.3|11812.8|11811.9|11813.6|11812.7|11812.8|11811.9|73
1602534300000|2020-10-12 20:25:00|11812.7|11811.8|11813.5|11812.6|11814.2|11813.3|11812.6|11811.7|154
1602534600000|2020-10-12 20:30:00|11813.3|11812.4|11813.8|11812.9|11813.9|11813|11812.5|11811.7|148
1602534900000|2020-10-12 20:35:00|11813.9|11813|11813.7|11812.8|11814.1|11813.2|11813|11812.3|145
1602535200000|2020-10-12 20:40:00|11813.8|11812.9|11814.3|11813.4|11814.4|11813.5|11813.5|11812.7|61
1602535500000|2020-10-12 20:45:00|11814.4|11813.5|11815.2|11814.3|11815.9|11815|11814.2|11813.3|161
1602535800000|2020-10-12 20:50:00|11815.1|11814.2|11814.2|11813.3|11815.4|11814.5|11814.1|11813.2|236
1602536100000|2020-10-12 20:55:00|11814.3|11813.4|11814.8|11810.4|11817.6|11814|11812.7|11809.9|520
1602536400000|2020-10-12 21:00:00|11814.7|11810.5|11816.1|11811.3|11817.1|11815|11814.7|11810.3|93
1602536700000|2020-10-12 21:05:00|11816.5|11810.9|11818|11813.6|11819.6|11813.9|11813.1|11807.1|179
1602537000000|2020-10-12 21:10:00|11817.9|11813.7|11816.7|11814.4|11819.3|11814.6|11816.7|11812.4|451
1602537300000|2020-10-12 21:15:00|11817|11814.2|11815.3|11809.3|11817.7|11814.5|11814.5|11808.9|348
1602537600000|2020-10-12 21:20:00|11815.5|11809.5|11812.1|11806.1|11816.4|11810.4|11811.2|11805.2|375
1602537900000|2020-10-12 21:25:00|11812.2|11806.2|11817.4|11811.4|11818.3|11812.3|11811.3|11805.3|245
1602538200000|2020-10-12 21:30:00|11816.8|11810.8|11814.9|11809.2|11818.1|11812.1|11814.3|11808.3|244
1602538500000|2020-10-12 21:35:00|11814.6|11808.6|11812.9|11808.4|11816.1|11810.3|11812.5|11808.1|314
1602538800000|2020-10-12 21:40:00|11812.8|11808.5|11813.2|11809.4|11814.7|11810|11812.6|11808.3|327
1602539100000|2020-10-12 21:45:00|11813.3|11808.8|11813.7|11809.4|11814.7|11810.2|11812.5|11808.4|433
1602539400000|2020-10-12 21:50:00|11813.6|11809.6|11814.9|11810.4|11815.3|11811.1|11813.1|11808.3|480
1602539700000|2020-10-12 21:55:00|11815|11810.3|11817.3|11811.3|11818.2|11812.2|11814.3|11810.1|412
1602540000000|2020-10-12 22:00:00|11817.9|11811.9|11815|11812.9|11817.9|11813.4|11814.2|11811|630
1602540300000|2020-10-12 22:05:00|11815.2|11813|11814.9|11812.4|11815.8|11813.3|11813.7|11812.1|409
1602540600000|2020-10-12 22:10:00|11814.5|11812.6|11814|11812.1|11815.7|11813.2|11813.6|11811.8|379
1602540900000|2020-10-12 22:15:00|11814.1|11812|11813.7|11812.8|11814.9|11812.9|11813|11811.6|481
1602541200000|2020-10-12 22:20:00|11813.8|11812.9|11814.2|11813.3|11814.3|11813.4|11813.5|11812.6|155
1602541500000|2020-10-12 22:25:00|11814.3|11813.4|11814.2|11813.3|11814.7|11813.8|11814|11813.1|136
1602541800000|2020-10-12 22:30:00|11814.3|11813.4|11813.8|11812.9|11814.6|11813.7|11813.6|11812.6|109
1602542100000|2020-10-12 22:35:00|11814.1|11813.2|11815.5|11814.6|11815.9|11815|11814.1|11813.2|102
1602542400000|2020-10-12 22:40:00|11815.6|11814.7|11815.5|11814.9|11815.8|11814.9|11815.2|11814.3|101
1602542700000|2020-10-12 22:45:00|11815.6|11814.7|11815.6|11814.7|11816|11815.1|11815.3|11814.4|61
1602543000000|2020-10-12 22:50:00|11815.5|11814.6|11815.1|11814.2|11815.7|11814.8|11815|11814.1|83
1602543300000|2020-10-12 22:55:00|11815.2|11814.3|11814.5|11813.6|11815.2|11814.3|11814.5|11813.6|49
1602543600000|2020-10-12 23:00:00|11814.6|11813.7|11815|11814.1|11815.5|11814.6|11814.2|11813.3|140
1602543900000|2020-10-12 23:05:00|11814.9|11814|11814.4|11813.5|11815.1|11814.2|11814.2|11813.3|101
1602544200000|2020-10-12 23:10:00|11814.3|11813.4|11814.9|11814|11815|11814.1|11813.9|11813|80
1602544500000|2020-10-12 23:15:00|11815|11814.1|11815|11814.1|11815.1|11814.2|11814.1|11813.2|117
1602544800000|2020-10-12 23:20:00|11815.1|11814.2|11813.8|11813.2|11815.1|11814.2|11813.7|11812.9|83
1602545100000|2020-10-12 23:25:00|11813.9|11813.3|11814.3|11813.4|11814.4|11813.5|11813.8|11813|82
1602545400000|2020-10-12 23:30:00|11814|11813.1|11813.5|11812.6|11814.5|11813.6|11813.5|11812.6|78
1602545700000|2020-10-12 23:35:00|11813.6|11812.7|11813.6|11812.7|11814.5|11813.7|11813.6|11812.7|85
1602546000000|2020-10-12 23:40:00|11813.7|11812.8|11813.5|11812.6|11814.1|11813.2|11813.4|11812.5|103
1602546300000|2020-10-12 23:45:00|11813.4|11812.8|11812.8|11811.9|11813.7|11812.9|11812.6|11811.8|57
1602546600000|2020-10-12 23:50:00|11812.9|11812|11813.3|11812.7|11813.6|11812.9|11812.6|11811.8|66
1602546900000|2020-10-12 23:55:00|11813.4|11812.5|11813.4|11812.5|11814.2|11813.4|11813.2|11812.4|119
1602547200000|2020-10-13 00:00:00|11813.5|11812.6|11805.4|11804.5|11814.5|11813.6|11804.9|11804|407
1602547500000|2020-10-13 00:05:00|11805.6|11804.7|11802|11801.1|11806.9|11806.2|11801.6|11800.7|586
1602547800000|2020-10-13 00:10:00|11802.1|11801.2|11802.2|11801.3|11804.6|11803.8|11801.2|11800.5|513
1602548100000|2020-10-13 00:15:00|11802.3|11801.4|11803.3|11802.4|11803.5|11802.6|11797.6|11796.7|716
1602548400000|2020-10-13 00:20:00|11803|11802.1|11804|11803.1|11804.9|11804.3|11802.3|11801.5|367
1602548700000|2020-10-13 00:25:00|11804.1|11803.2|11800.2|11799.3|11804.5|11803.6|11800|11799.2|298
1602549000000|2020-10-13 00:30:00|11800.1|11799.2|11797.6|11797|11800.9|11800|11797|11796.2|440
1602549300000|2020-10-13 00:35:00|11797.7|11797.1|11797.5|11796.6|11798.7|11797.8|11794.9|11794|597
1602549600000|2020-10-13 00:40:00|11797.4|11796.5|11795.4|11794.5|11797.9|11797.2|11795.1|11794.4|443
1602549900000|2020-10-13 00:45:00|11795.5|11794.6|11797.7|11796.8|11798.5|11797.7|11794.5|11793.8|413
1602550200000|2020-10-13 00:50:00|11797.9|11797|11798.6|11797.7|11800|11799.2|11796.9|11796.2|400
1602550500000|2020-10-13 00:55:00|11798.7|11797.8|11800.6|11799.7|11801|11800.2|11798.1|11797.5|392
1602550800000|2020-10-13 01:00:00|11800.5|11799.6|11800|11799.4|11801.3|11800.5|11798.5|11797.6|511
1602551100000|2020-10-13 01:05:00|11800.3|11799.3|11799.5|11798.6|11800.8|11799.9|11798.5|11797.8|497
1602551400000|2020-10-13 01:10:00|11799.6|11798.7|11797.9|11797|11799.7|11799.1|11797.7|11797|339
1602551700000|2020-10-13 01:15:00|11798.1|11797.2|11802.1|11801.2|11803.2|11802.4|11798.1|11797.2|558
1602552000000|2020-10-13 01:20:00|11802.2|11801.3|11802.4|11801.5|11803.1|11802.4|11800.5|11799.7|327
1602552300000|2020-10-13 01:25:00|11802.2|11801.3|11802.6|11801.7|11803.5|11802.7|11801.3|11800.6|334
1602552600000|2020-10-13 01:30:00|11802.5|11801.9|11803.4|11802.8|11804.2|11803.5|11802.1|11801.2|370
1602552900000|2020-10-13 01:35:00|11803.3|11802.7|11805.4|11804.8|11806|11805.3|11802.3|11801.6|358
1602553200000|2020-10-13 01:40:00|11805.3|11804.7|11800.8|11800.2|11805.4|11804.7|11800.7|11800|305
1602553500000|2020-10-13 01:45:00|11800.7|11800.1|11798.8|11797.9|11800.7|11800.1|11796.5|11795.6|506
1602553800000|2020-10-13 01:50:00|11798.7|11797.8|11800|11799.1|11800.5|11799.8|11798.1|11797.2|332
1602554100000|2020-10-13 01:55:00|11799.9|11799|11796.5|11795.6|11800|11799.2|11795.7|11795|343
1602554400000|2020-10-13 02:00:00|11796.2|11795.4|11794.1|11793.2|11796.5|11795.8|11793.9|11793.2|351
1602554700000|2020-10-13 02:05:00|11794.2|11793.5|11794.6|11794|11795.7|11795|11793|11792.2|425
1602555000000|2020-10-13 02:10:00|11794.8|11793.9|11795.7|11795.1|11795.8|11795.2|11793.2|11792.4|319
1602555300000|2020-10-13 02:15:00|11795.8|11795.2|11793.9|11793.3|11795.8|11795.2|11793.3|11792.6|270
1602555600000|2020-10-13 02:20:00|11794.1|11793.5|11792.8|11792.2|11794.7|11794.1|11792.4|11791.8|230
1602555900000|2020-10-13 02:25:00|11792.7|11792.1|11792.2|11791.6|11792.7|11792.1|11791|11790.3|264
1602556200000|2020-10-13 02:30:00|11792.3|11791.7|11795.4|11794.8|11796|11795.3|11792.1|11791.4|385
1602556500000|2020-10-13 02:35:00|11795.5|11794.9|11795.5|11794.6|11796.9|11796.2|11794.7|11793.9|354
1602556800000|2020-10-13 02:40:00|11795.6|11794.7|11795|11794.4|11796.5|11795.8|11794.9|11794|201
1602557100000|2020-10-13 02:45:00|11795.1|11794.5|11794.1|11793.5|11795.2|11794.6|11793.9|11793.1|255
1602557400000|2020-10-13 02:50:00|11794|11793.4|11794.8|11793.9|11795.4|11794.7|11794|11793.3|268
1602557700000|2020-10-13 02:55:00|11795|11794.1|11796.9|11796.3|11797.6|11796.8|11794.3|11793.6|217
1602558000000|2020-10-13 03:00:00|11797|11796.1|11796|11795.4|11797.7|11797|11796|11795.4|251
1602558300000|2020-10-13 03:05:00|11796.1|11795.5|11793|11792.4|11796.5|11795.9|11792.3|11791.5|405
1602558600000|2020-10-13 03:10:00|11793.1|11792.5|11795.6|11794.7|11795.6|11794.9|11793|11792.3|230
1602558900000|2020-10-13 03:15:00|11795.5|11794.6|11795.1|11794.2|11795.8|11795.2|11794.6|11793.8|234
1602559200000|2020-10-13 03:20:00|11795.3|11794.4|11795.5|11794.9|11795.9|11795|11794.3|11793.6|178
1602559500000|2020-10-13 03:25:00|11795.4|11794.8|11794.4|11793.8|11796|11795.4|11794.1|11793.3|159
1602559800000|2020-10-13 03:30:00|11794.5|11793.9|11796|11795.1|11796.6|11795.8|11794.5|11793.9|181
1602560100000|2020-10-13 03:35:00|11795.9|11795|11796|11795.4|11796.6|11795.9|11795.3|11794.5|197
1602560400000|2020-10-13 03:40:00|11796.1|11795.5|11795.2|11794.6|11796.6|11795.9|11795|11794.3|169
1602560700000|2020-10-13 03:45:00|11795.3|11794.7|11795|11794.1|11796|11795.2|11794.6|11793.9|158
1602561000000|2020-10-13 03:50:00|11795.1|11794.2|11794.6|11794|11795.7|11795.1|11794.3|11793.5|253
1602561300000|2020-10-13 03:55:00|11794.5|11793.9|11795.5|11794.9|11795.5|11794.9|11794.4|11793.6|158
1602561600000|2020-10-13 04:00:00|11795.2|11794.6|11793.5|11792.9|11795.4|11794.6|11793.4|11792.8|226
1602561900000|2020-10-13 04:05:00|11793.6|11793|11793.2|11792.3|11793.9|11793.3|11792.4|11791.7|185
1602562200000|2020-10-13 04:10:00|11793.4|11792.6|11794|11793.4|11794.3|11793.7|11792.6|11791.9|164
1602562500000|2020-10-13 04:15:00|11793.9|11793.3|11793.9|11793.3|11794.1|11793.4|11792.5|11791.9|178
1602562800000|2020-10-13 04:20:00|11794|11793.4|11794.4|11793.5|11794.7|11793.9|11793.8|11793.1|123
1602563100000|2020-10-13 04:25:00|11794.5|11793.6|11795.5|11794.6|11796.5|11795.8|11794.2|11793.4|223
1602563400000|2020-10-13 04:30:00|11795.1|11794.5|11796.2|11795.3|11796.7|11796|11794.9|11794.1|249
1602563700000|2020-10-13 04:35:00|11796.1|11795.2|11796.7|11795.8|11797|11796.2|11796.1|11795.2|162
1602564000000|2020-10-13 04:40:00|11796.5|11795.9|11796.7|11795.8|11797.3|11796.5|11796.4|11795.6|144
1602564300000|2020-10-13 04:45:00|11796.8|11795.9|11797|11796.1|11797.1|11796.3|11796.3|11795.5|196
1602564600000|2020-10-13 04:50:00|11797.1|11796.2|11798.7|11797.8|11798.7|11798|11796.8|11796.1|225
1602564900000|2020-10-13 04:55:00|11798.5|11797.6|11798.7|11798.1|11799.3|11798.6|11798.1|11797.2|260
1602565200000|2020-10-13 05:00:00|11798.8|11798.2|11798.8|11797.9|11800|11799.1|11798.2|11797.6|364
1602565500000|2020-10-13 05:05:00|11799|11798.1|11799.1|11798.5|11799.7|11798.9|11797.9|11797.2|341
1602565800000|2020-10-13 05:10:00|11799|11798.4|11799|11798.4|11800.6|11799.7|11798.4|11797.6|278
1602566100000|2020-10-13 05:15:00|11799.1|11798.5|11799.9|11799.3|11799.9|11799.3|11798.5|11797.9|214
1602566400000|2020-10-13 05:20:00|11799.8|11799.2|11801.2|11800.3|11802.1|11801.2|11799.5|11798.8|406
1602566700000|2020-10-13 05:25:00|11800.9|11800.4|11801.6|11801|11802.2|11801.5|11800.7|11800|282
1602567000000|2020-10-13 05:30:00|11801.7|11800.8|11799.6|11799|11802.1|11801.5|11799.6|11798.9|301
1602567300000|2020-10-13 05:35:00|11799.7|11799.1|11801.6|11801|11802.3|11801.5|11799|11798.3|344
1602567600000|2020-10-13 05:40:00|11801.4|11800.8|11803.2|11802.3|11803.7|11802.9|11800.9|11800.1|347
1602567900000|2020-10-13 05:45:00|11803.3|11802.4|11801.2|11800.3|11803.3|11802.5|11800.5|11799.8|276
1602568200000|2020-10-13 05:50:00|11801.1|11800.2|11796.9|11796|11802.2|11801.3|11796.8|11796|410
1602568500000|2020-10-13 05:55:00|11797.1|11796.2|11794.7|11793.8|11797.1|11796.5|11792.6|11792|781
1602568800000|2020-10-13 06:00:00|11794.8|11793.9|11795.2|11794.3|11795.5|11794.6|11791.2|11790.6|699
1602569100000|2020-10-13 06:05:00|11794.9|11794|11796.6|11795.7|11797.3|11796.5|11793.6|11792.9|529
1602569400000|2020-10-13 06:10:00|11796.7|11795.8|11795.5|11794.9|11797.7|11796.9|11795|11794.2|490
1602569700000|2020-10-13 06:15:00|11795.4|11794.8|11797.5|11796.6|11798.1|11797.3|11794.5|11793.9|386
1602570000000|2020-10-13 06:20:00|11797.4|11796.5|11794.8|11793.9|11797.6|11796.8|11793.5|11792.9|315
1602570300000|2020-10-13 06:25:00|11794.9|11794|11795|11794.1|11797.1|11796.4|11794.7|11793.8|351
1602570600000|2020-10-13 06:30:00|11795.1|11794.2|11798.4|11797.8|11800.3|11799.6|11794|11793.1|553
1602570900000|2020-10-13 06:35:00|11798.3|11797.7|11795.4|11794.8|11799.5|11798.9|11795|11794.2|596
1602571200000|2020-10-13 06:40:00|11795.5|11794.9|11795.1|11794.2|11798.6|11797.8|11794.4|11793.8|580
1602571500000|2020-10-13 06:45:00|11795.2|11794.3|11794|11793.4|11795.7|11795.1|11792.4|11791.8|586
1602571800000|2020-10-13 06:50:00|11794.1|11793.5|11795|11794.1|11795.2|11794.6|11793.4|11792.6|511
1602572100000|2020-10-13 06:55:00|11794.7|11794.2|11787.6|11786.7|11794.9|11794.2|11787.4|11786.6|567
1602572400000|2020-10-13 07:00:00|11787.5|11786.6|11786.2|11785.3|11788|11787.1|11782.8|11782|833
1602572700000|2020-10-13 07:05:00|11786.3|11785.4|11787|11786.4|11789.1|11788.2|11783.9|11783.3|709
1602573000000|2020-10-13 07:10:00|11786.9|11786.3|11784.7|11783.8|11789.6|11788.9|11784.3|11783.5|673
1602573300000|2020-10-13 07:15:00|11784.6|11783.7|11783.1|11782.5|11784.7|11783.8|11781.4|11780.8|595
1602573600000|2020-10-13 07:20:00|11783|11782.4|11784.3|11783.4|11784.3|11783.6|11778.6|11777.8|547
1602573900000|2020-10-13 07:25:00|11784.2|11783.3|11785.9|11785|11786.3|11785.6|11783.1|11782.4|554
1602574200000|2020-10-13 07:30:00|11785.8|11784.9|11786.6|11786|11787.2|11786.6|11782.9|11782.1|670
1602574500000|2020-10-13 07:35:00|11786.7|11786.1|11787.6|11787|11788.3|11787.7|11785.7|11785|380
1602574800000|2020-10-13 07:40:00|11787.7|11787.1|11786.9|11786.3|11788.8|11788.2|11785|11784.4|584
1602575100000|2020-10-13 07:45:00|11787|11786.4|11784.6|11783.7|11787.6|11786.9|11784.3|11783.5|426
1602575400000|2020-10-13 07:50:00|11784.7|11783.8|11782|11781.1|11786|11785.3|11781.6|11780.9|462
1602575700000|2020-10-13 07:55:00|11781.7|11781|11780.8|11780.2|11784.4|11783.8|11780.7|11780|552
1602576000000|2020-10-13 08:00:00|11780.9|11780.3|11784.5|11783.6|11784.6|11783.7|11779.7|11779.1|595
1602576300000|2020-10-13 08:05:00|11784.6|11783.7|11787.1|11786.5|11787.6|11786.7|11783.9|11783.3|491
1602576600000|2020-10-13 08:10:00|11787.2|11786.2|11785.2|11784.3|11788.5|11787.8|11784.5|11783.7|510
1602576900000|2020-10-13 08:15:00|11784.8|11784.2|11784|11783.4|11786.1|11785.4|11783.1|11782.4|550
1602577200000|2020-10-13 08:20:00|11784.1|11783.5|11783.5|11782.9|11785.2|11784.3|11782.5|11781.8|501
1602577500000|2020-10-13 08:25:00|11783.4|11782.8|11790.6|11789.7|11790.8|11790.1|11783.4|11782.8|569
1602577800000|2020-10-13 08:30:00|11790.8|11789.9|11798.1|11797.5|11798.1|11797.5|11790.2|11789.3|640
1602578100000|2020-10-13 08:35:00|11798|11797.4|11797.9|11797.3|11798.4|11797.6|11796.1|11795.3|604
1602578400000|2020-10-13 08:40:00|11798|11797.1|11797.6|11797|11799.2|11798.4|11795.9|11795.2|589
1602578700000|2020-10-13 08:45:00|11797.9|11797.3|11797|11796.4|11799.6|11799|11796|11795.3|452
1602579000000|2020-10-13 08:50:00|11797.1|11796.5|11793.2|11792.3|11797.4|11796.8|11792.2|11791.6|540
1602579300000|2020-10-13 08:55:00|11793.1|11792.2|11794.8|11792.6|11795.3|11794.2|11792.2|11791.6|544
1602579600000|2020-10-13 09:00:00|11794.7|11792.8|11788.2|11787.6|11794.9|11793|11786|11785.1|812
1602579900000|2020-10-13 09:05:00|11788.3|11787.7|11791.6|11791|11792.2|11791.6|11788|11787.4|579
1602580200000|2020-10-13 09:10:00|11791.7|11791.1|11795.3|11794.4|11796.3|11795.4|11790.6|11790|532
1602580500000|2020-10-13 09:15:00|11795.4|11794.5|11795.1|11794.2|11797.2|11796.4|11793.7|11793.1|563
1602580800000|2020-10-13 09:20:00|11794.9|11794|11791.6|11791|11795.3|11794.6|11790.8|11790.1|411
1602581100000|2020-10-13 09:25:00|11791.5|11790.9|11792.7|11792.1|11794.1|11793.3|11791.2|11790.5|486
1602581400000|2020-10-13 09:30:00|11792.9|11792|11790.2|11789.6|11793.4|11792.8|11788|11787.2|462
1602581700000|2020-10-13 09:35:00|11790.1|11789.5|11791.7|11791.1|11793.9|11793.2|11789.5|11788.9|448
1602582000000|2020-10-13 09:40:00|11791.4|11790.8|11791.8|11790.9|11794.9|11794.1|11791.4|11790.8|474
1602582300000|2020-10-13 09:45:00|11791.7|11790.8|11787.5|11786.9|11791.7|11791|11787.5|11786.8|366
1602582600000|2020-10-13 09:50:00|11787.4|11786.8|11790.5|11789.9|11790.7|11790|11786.8|11786.1|436
1602582900000|2020-10-13 09:55:00|11790.4|11789.8|11788.6|11787.7|11790.9|11790|11788.5|11787.7|409
1602583200000|2020-10-13 10:00:00|11788.2|11787.6|11787.8|11787.2|11788.8|11788.2|11786.2|11785.3|493
1602583500000|2020-10-13 10:05:00|11787.9|11787.3|11789.2|11788.6|11790|11789.3|11786.8|11786.2|389
1602583800000|2020-10-13 10:10:00|11789.1|11788.5|11789.7|11789.1|11792.1|11791.5|11789.1|11788.3|478
1602584100000|2020-10-13 10:15:00|11789.6|11789|11787.7|11786.8|11790.7|11790|11785.9|11785.2|369
1602584400000|2020-10-13 10:20:00|11787.6|11786.7|11787.1|11786.2|11790.5|11789.8|11786.4|11785.6|348
1602584700000|2020-10-13 10:25:00|11786.9|11786.3|11789.7|11789.1|11790.2|11789.4|11786.5|11785.8|288
1602585000000|2020-10-13 10:30:00|11789.8|11789.2|11791.6|11791|11791.6|11791|11788.6|11787.8|326
1602585300000|2020-10-13 10:35:00|11791.3|11790.7|11788.6|11788|11792.4|11791.6|11788.6|11788|401
1602585600000|2020-10-13 10:40:00|11788.8|11787.9|11787.7|11787.1|11790.4|11789.8|11787.2|11786.6|329
1602585900000|2020-10-13 10:45:00|11787.6|11787|11788.4|11787.8|11790.1|11789.4|11787.6|11786.9|358
1602586200000|2020-10-13 10:50:00|11788.5|11787.9|11790.1|11789.2|11790.2|11789.3|11787.1|11786.4|327
1602586500000|2020-10-13 10:55:00|11790|11789.1|11791.6|11790.7|11792.2|11791.4|11789.7|11788.8|310
1602586800000|2020-10-13 11:00:00|11791.7|11790.8|11790.4|11789.5|11793.7|11793|11790.3|11789.5|532
1602587100000|2020-10-13 11:05:00|11790.3|11789.4|11791.2|11790.6|11791.9|11791.3|11789.4|11788.7|468
1602587400000|2020-10-13 11:10:00|11791.6|11790.7|11795.4|11794.5|11795.4|11794.5|11789.6|11788.9|426
1602587700000|2020-10-13 11:15:00|11795.2|11794.6|11795.3|11794.7|11796.8|11796|11793.9|11793.3|509
1602588000000|2020-10-13 11:20:00|11795.4|11794.8|11792.9|11792.3|11795.7|11794.9|11791.8|11790.9|370
1602588300000|2020-10-13 11:25:00|11792.8|11792.2|11790.5|11789.9|11793.9|11793|11790.3|11789.7|534
1602588600000|2020-10-13 11:30:00|11790.4|11789.8|11790|11789.1|11793.7|11792.9|11789.6|11788.8|386
1602588900000|2020-10-13 11:35:00|11789.8|11789.2|11788.2|11787.6|11791.8|11791.1|11787.6|11786.9|449
1602589200000|2020-10-13 11:40:00|11788.1|11787.5|11785.3|11784.4|11788.5|11787.6|11783.7|11782.9|575
1602589500000|2020-10-13 11:45:00|11785.1|11784.2|11786.3|11785.7|11787.3|11786.7|11783.7|11782.9|436
1602589800000|2020-10-13 11:50:00|11786.4|11785.8|11785.1|11784.5|11786.9|11786.3|11784.7|11783.8|400
1602590100000|2020-10-13 11:55:00|11785.2|11784.6|11788.7|11788.1|11789.8|11789.2|11785.1|11784.5|504
1602590400000|2020-10-13 12:00:00|11788.8|11788.2|11788.2|11787.6|11790|11789.4|11787.5|11786.9|465
1602590700000|2020-10-13 12:05:00|11788.1|11787.5|11787.5|11786.9|11789.4|11788.7|11786.6|11786|516
1602591000000|2020-10-13 12:10:00|11787.6|11787|11787.2|11786.6|11790.8|11790.2|11786.7|11785.8|443
1602591300000|2020-10-13 12:15:00|11787.4|11786.8|11792.1|11791.2|11792.6|11791.9|11786.4|11785.8|424
1602591600000|2020-10-13 12:20:00|11792|11791.4|11795.3|11794.7|11796.1|11795.3|11791.5|11790.6|594
1602591900000|2020-10-13 12:25:00|11795.2|11794.6|11796|11791.5|11796.9|11795.2|11792.2|11790.4|586
1602592200000|2020-10-13 12:30:00|11795.5|11791.6|11795.1|11794.5|11798.2|11797.4|11793.6|11790.7|635
1602592500000|2020-10-13 12:35:00|11795.2|11794.6|11798.3|11797.7|11799.1|11798.3|11794.4|11793.7|494
1602592800000|2020-10-13 12:40:00|11798.5|11797.6|11793.9|11793.3|11799.2|11798.4|11792.8|11791.9|696
1602593100000|2020-10-13 12:45:00|11793.8|11793.2|11793.8|11793.2|11794.2|11793.6|11791.7|11791|564
1602593400000|2020-10-13 12:50:00|11793.7|11793.1|11793.1|11792.5|11795.4|11794.8|11792.8|11792|515
1602593700000|2020-10-13 12:55:00|11793.2|11792.6|11791.2|11790.6|11793.4|11792.6|11789.7|11789.1|640
1602594000000|2020-10-13 13:00:00|11791.4|11790.8|11782|11781.4|11791.4|11790.8|11781.2|11780.3|834
1602594300000|2020-10-13 13:05:00|11781.9|11781.3|11784.5|11783.6|11786.9|11786.3|11778.8|11778.2|780
1602594600000|2020-10-13 13:10:00|11784.4|11783.8|11783|11782.1|11784.9|11784.2|11781|11780.2|668
1602594900000|2020-10-13 13:15:00|11782.8|11782.2|11772|11771.4|11783.1|11782.3|11769.4|11768.8|780
1602595200000|2020-10-13 13:20:00|11771.9|11771.3|11767.6|11767|11772|11771.3|11765.1|11764.5|1082
1602595500000|2020-10-13 13:25:00|11767.7|11767.1|11767.9|11767|11770|11769.4|11765.7|11765|818
1602595800000|2020-10-13 13:30:00|11767.8|11766.9|11769|11768.1|11769.3|11768.4|11763.9|11763|878
1602596100000|2020-10-13 13:35:00|11768.9|11768|11752.9|11752.3|11768.9|11768.1|11752.6|11751.8|937
1602596400000|2020-10-13 13:40:00|11753.1|11752.2|11755.2|11754.6|11756.5|11755.8|11748.1|11747.2|1159
1602596700000|2020-10-13 13:45:00|11755|11754.4|11754.6|11754|11755|11754.4|11750.1|11749.2|953
1602597000000|2020-10-13 13:50:00|11754.8|11753.9|11753.5|11752.9|11755.9|11755.2|11750.4|11749.8|822
1602597300000|2020-10-13 13:55:00|11753.8|11753.2|11754.7|11753.8|11758|11757.3|11752.6|11751.7|762
1602597600000|2020-10-13 14:00:00|11754.6|11754|11752.5|11751.6|11756.7|11756.1|11751.5|11750.9|748
1602597900000|2020-10-13 14:05:00|11752.6|11751.7|11748.1|11747.5|11752.6|11751.9|11744.2|11743.6|864
1602598200000|2020-10-13 14:10:00|11748|11747.4|11743.8|11743.2|11748.4|11747.8|11741.7|11741.1|933
1602598500000|2020-10-13 14:15:00|11743.7|11742.8|11745.9|11745.3|11746.2|11745.6|11741.5|11740.7|780
1602598800000|2020-10-13 14:20:00|11745.7|11745.1|11750.4|11749.8|11750.9|11750.2|11745.4|11744.7|788
1602599100000|2020-10-13 14:25:00|11750.3|11749.7|11753.8|11753.2|11754.3|11753.7|11748.7|11748.1|702
1602599400000|2020-10-13 14:30:00|11753.9|11753.3|11748.6|11748|11753.9|11753.3|11746.4|11745.7|722
1602599700000|2020-10-13 14:35:00|11748.5|11747.9|11748.9|11748|11749.5|11748.7|11746.9|11746.2|621
1602600000000|2020-10-13 14:40:00|11748.8|11747.9|11745.6|11745|11748.8|11747.9|11744.2|11743.4|607
1602600300000|2020-10-13 14:45:00|11745.5|11744.9|11739.7|11739.1|11745.7|11744.9|11737.9|11737.3|785
1602600600000|2020-10-13 14:50:00|11739.8|11739.2|11742.5|11741.9|11745.8|11745|11739.7|11739.1|655
1602600900000|2020-10-13 14:55:00|11742.4|11741.8|11744.7|11744.1|11745.1|11744.4|11739.5|11738.9|643
1602601200000|2020-10-13 15:00:00|11744.6|11744|11742.5|11741.9|11745.7|11745.1|11742.4|11741.7|523
1602601500000|2020-10-13 15:05:00|11742.6|11741.7|11741|11740.4|11746.9|11746.3|11740.9|11740.1|534
1602601800000|2020-10-13 15:10:00|11740.9|11740.3|11743.6|11742.7|11744.1|11743.4|11739|11738.4|622
1602602100000|2020-10-13 15:15:00|11743.5|11742.6|11741.4|11740.8|11744.2|11743.6|11738.9|11738.3|489
1602602400000|2020-10-13 15:20:00|11741.3|11740.7|11743|11742.4|11744.7|11744.1|11740|11739.4|618
1602602700000|2020-10-13 15:25:00|11742.9|11742.3|11740.9|11740.3|11744.3|11743.7|11740.1|11739.5|582
1602603000000|2020-10-13 15:30:00|11740.7|11740.1|11745.9|11745|11746|11745.2|11740.4|11739.8|461
1602603300000|2020-10-13 15:35:00|11745.8|11745.2|11747.7|11746.8|11748.5|11747.6|11744.5|11743.9|551
1602603600000|2020-10-13 15:40:00|11747.8|11746.9|11743.4|11742.8|11748.9|11748.1|11743.1|11742.4|493
1602603900000|2020-10-13 15:45:00|11743.5|11742.6|11740.5|11739.9|11743.8|11743.1|11735.5|11734.9|581
1602604200000|2020-10-13 15:50:00|11740.6|11740|11741.4|11740.8|11742.7|11741.9|11739.8|11739.1|344
1602604500000|2020-10-13 15:55:00|11741.3|11740.7|11739.3|11738.4|11741.9|11741.3|11738.5|11737.6|580
1602604800000|2020-10-13 16:00:00|11739.2|11738.3|11734.2|11733.6|11739.2|11738.3|11732.9|11732.2|686
1602605100000|2020-10-13 16:05:00|11734.3|11733.7|11734.4|11733.8|11737.4|11736.7|11732.9|11732.3|462
1602605400000|2020-10-13 16:10:00|11734.7|11734.1|11735.5|11734.9|11735.8|11735.1|11731.7|11731|589
1602605700000|2020-10-13 16:15:00|11735.4|11734.8|11734.9|11734.3|11735.6|11735|11731.3|11730.4|517
1602606000000|2020-10-13 16:20:00|11734.8|11734.2|11736.3|11735.7|11736.7|11736.1|11734|11733.4|373
1602606300000|2020-10-13 16:25:00|11735.9|11735.3|11736|11735.1|11737.4|11736.6|11734.5|11733.9|391
1602606600000|2020-10-13 16:30:00|11735.9|11735.3|11736|11735.4|11737.5|11736.7|11734.7|11734|487
1602606900000|2020-10-13 16:35:00|11735.9|11735.3|11734.1|11733.2|11736.1|11735.4|11732.6|11732|422
1602607200000|2020-10-13 16:40:00|11733.9|11733.3|11736|11735.4|11736.2|11735.5|11733.1|11732.4|300
1602607500000|2020-10-13 16:45:00|11735.9|11735.1|11738|11737.4|11738|11737.4|11735.9|11735.1|256
1602607800000|2020-10-13 16:50:00|11737.6|11737|11736.3|11735.4|11738.6|11737.9|11735.4|11734.7|298
1602608100000|2020-10-13 16:55:00|11736.4|11735.5|11735|11734.4|11736.5|11735.8|11733.5|11732.9|391
1602608400000|2020-10-13 17:00:00|11734.9|11734.3|11733.4|11732.5|11735.1|11734.5|11732.2|11731.4|358
1602608700000|2020-10-13 17:05:00|11733.5|11732.6|11732.4|11731.8|11733.8|11733.1|11731.4|11730.5|413
1602609000000|2020-10-13 17:10:00|11732.5|11731.9|11735|11734.4|11735.2|11734.4|11732.4|11731.6|342
1602609300000|2020-10-13 17:15:00|11734.9|11734.3|11737.6|11736.7|11738|11737.1|11734.8|11734.1|405
1602609600000|2020-10-13 17:20:00|11737.5|11736.6|11737.6|11736.7|11737.7|11737|11735.7|11735.1|368
1602609900000|2020-10-13 17:25:00|11737.3|11736.8|11736.3|11735.7|11738.1|11737.4|11735.5|11734.9|341
1602610200000|2020-10-13 17:30:00|11736.2|11735.6|11735.2|11734.3|11738.3|11737.4|11734.6|11733.7|331
1602610500000|2020-10-13 17:35:00|11735.1|11734.2|11735|11734.1|11735.3|11734.4|11734.2|11733.6|282
1602610800000|2020-10-13 17:40:00|11735.1|11734.2|11737.1|11736.5|11737.7|11737.1|11734.6|11734|320
1602611100000|2020-10-13 17:45:00|11737.5|11736.6|11739.1|11738.5|11739.3|11738.5|11737.1|11736.5|336
1602611400000|2020-10-13 17:50:00|11739|11738.4|11739.6|11738.7|11739.6|11738.7|11737.9|11737.2|155
1602611700000|2020-10-13 17:55:00|11739.8|11739.2|11738.2|11737.6|11739.8|11739.2|11736.6|11735.8|341
1602612000000|2020-10-13 18:00:00|11738.3|11737.7|11735.8|11735.2|11738.4|11737.7|11735.6|11734.8|270
1602612300000|2020-10-13 18:05:00|11735.9|11735.3|11737.2|11736.6|11737.6|11737|11735.2|11734.5|312
1602612600000|2020-10-13 18:10:00|11737.3|11736.7|11740.1|11739.2|11740.2|11739.6|11737.2|11736.5|359
1602612900000|2020-10-13 18:15:00|11739.8|11739.3|11741.4|11740.8|11741.6|11740.8|11738.8|11738.2|270
1602613200000|2020-10-13 18:20:00|11741.3|11740.7|11741.8|11741.2|11742.5|11741.9|11741|11740.4|246
1602613500000|2020-10-13 18:25:00|11741.7|11741.1|11742.3|11741.7|11744.1|11743.3|11741.5|11740.8|388
1602613800000|2020-10-13 18:30:00|11742.5|11741.6|11744.1|11743.5|11744.5|11743.9|11739.4|11738.6|441
1602614100000|2020-10-13 18:35:00|11744|11743.4|11744.6|11743.7|11745.2|11744.4|11742.7|11742.1|369
1602614400000|2020-10-13 18:40:00|11744.5|11743.6|11744.2|11743.6|11745|11744.3|11743.6|11743|283
1602614700000|2020-10-13 18:45:00|11744.1|11743.5|11745|11744.1|11745.8|11745.1|11744|11743.2|314
1602615000000|2020-10-13 18:50:00|11745.1|11744.2|11745.6|11744.7|11746.2|11745.6|11744.5|11743.9|246
1602615300000|2020-10-13 18:55:00|11745.8|11744.9|11745.2|11744.6|11747.4|11746.8|11744.2|11743.6|382
1602615600000|2020-10-13 19:00:00|11745.1|11744.5|11747.1|11746.5|11747.6|11746.9|11744.5|11743.8|433
1602615900000|2020-10-13 19:05:00|11747.2|11746.6|11745.7|11745.1|11748.2|11747.6|11745.5|11744.8|312
1602616200000|2020-10-13 19:10:00|11745.6|11745|11745.4|11744.8|11747.2|11746.6|11744.8|11744.2|284
1602616500000|2020-10-13 19:15:00|11745.7|11745|11747.4|11746.8|11747.8|11747.2|11745.5|11744.8|317
1602616800000|2020-10-13 19:20:00|11747.2|11746.6|11748.2|11747.6|11749.2|11748.6|11746.9|11746|247
1602617100000|2020-10-13 19:25:00|11748.1|11747.5|11747.2|11746.6|11748.5|11747.9|11746.6|11745.8|232
1602617400000|2020-10-13 19:30:00|11747.3|11746.7|11748.9|11748.3|11749.3|11748.6|11747.2|11746.6|203
1602617700000|2020-10-13 19:35:00|11748.6|11748|11748.6|11748|11749.7|11749|11748|11747.3|204
1602618000000|2020-10-13 19:40:00|11748.9|11748.3|11748.3|11747.7|11749.3|11748.6|11748|11747.4|190
1602618300000|2020-10-13 19:45:00|11748.4|11747.8|11748.6|11748|11749.7|11749.1|11748.1|11747.4|177
1602618600000|2020-10-13 19:50:00|11748.7|11748.1|11749|11748.4|11749.3|11748.6|11748|11747.4|195
1602618900000|2020-10-13 19:55:00|11749.1|11748.5|11748.4|11747.5|11749.6|11749|11748.2|11747.5|341
1602619200000|2020-10-13 20:00:00|11748.2|11747.6|11745.7|11744.8|11749.8|11748.9|11745.4|11744.5|321
1602619500000|2020-10-13 20:05:00|11745.6|11744.7|11745.8|11744.9|11746.1|11745.3|11744.4|11743.6|169
1602619800000|2020-10-13 20:10:00|11745.6|11744.7|11744.2|11743.3|11745.6|11744.7|11744|11743.2|198
1602620100000|2020-10-13 20:15:00|11744.1|11743.2|11744.5|11743.6|11744.6|11743.8|11743.8|11742.9|101
1602620400000|2020-10-13 20:20:00|11744.4|11743.5|11746.4|11745.8|11747.2|11746.4|11744.4|11743.5|186
1602620700000|2020-10-13 20:25:00|11746.5|11745.9|11747.6|11747|11748.2|11747.3|11746.4|11745.7|101
1602621000000|2020-10-13 20:30:00|11747.7|11747.1|11746.1|11745.2|11747.8|11747.1|11746|11745.1|120
1602621300000|2020-10-13 20:35:00|11746.2|11745.3|11746|11745.4|11746.3|11745.5|11746|11745.2|46
1602621600000|2020-10-13 20:40:00|11746.2|11745.3|11747.2|11746.3|11748.1|11747.2|11746.2|11745.3|102
1602621900000|2020-10-13 20:45:00|11747.1|11746.5|11746.5|11745.6|11747.3|11746.7|11745.2|11744.3|175
1602622200000|2020-10-13 20:50:00|11746.3|11745.4|11746.8|11745.9|11747.7|11746.8|11746|11745.1|192
1602622500000|2020-10-13 20:55:00|11746.9|11746|11748.3|11743.3|11749.1|11747|11744.8|11741.8|374
1602622800000|2020-10-13 21:00:00|11748.2|11743.2|11750|11744|11750|11744.9|11747.1|11743.2|40
1602623100000|2020-10-13 21:05:00|11749.3|11744.8|11749.5|11743.5|11749.8|11744.8|11747.1|11741.6|74
1602623400000|2020-10-13 21:10:00|11749|11743|11749|11743|11749.9|11743.9|11748.1|11742.1|128
1602623700000|2020-10-13 21:15:00|11748.5|11742.5|11748.5|11742.5|11751.4|11745.7|11747.9|11741.9|186
1602624000000|2020-10-13 21:20:00|11748.6|11742.6|11749.1|11743.1|11749.8|11743.8|11748.1|11742.2|115
1602624300000|2020-10-13 21:25:00|11748.9|11742.9|11748.7|11742.7|11749.8|11743.8|11747.3|11741.9|125
1602624600000|2020-10-13 21:30:00|11748.9|11742.9|11748.4|11742.4|11749.6|11743.6|11746.8|11740.8|247
1602624900000|2020-10-13 21:35:00|11747.2|11741.7|11748.9|11742.9|11749.5|11743.5|11745.3|11740.9|177
1602625200000|2020-10-13 21:40:00|11748.8|11742.8|11749|11743.2|11749.7|11743.7|11747.9|11741.9|184
1602625500000|2020-10-13 21:45:00|11748.3|11742.3|11748.4|11742.4|11749.4|11743.4|11747.9|11741.9|187
1602625800000|2020-10-13 21:50:00|11748.5|11742.5|11748|11742|11749.1|11743.1|11747.1|11741.4|199
1602626100000|2020-10-13 21:55:00|11747.9|11741.9|11748.2|11742.2|11749.4|11743.7|11747.4|11741.6|220
1602626400000|2020-10-13 22:00:00|11747.9|11741.9|11745.4|11744.2|11748.4|11744.8|11744.8|11741.3|638
1602626700000|2020-10-13 22:05:00|11745.2|11744.3|11745.3|11744.1|11745.7|11744.6|11744.8|11743.7|207
1602627000000|2020-10-13 22:10:00|11745.2|11744|11745.1|11744.2|11745.7|11744.6|11744.5|11743.4|253
1602627300000|2020-10-13 22:15:00|11745.2|11744.1|11744.5|11743.6|11745.2|11744.3|11744|11743.1|104
1602627600000|2020-10-13 22:20:00|11744.6|11743.7|11745.4|11744.5|11746|11745.1|11744.5|11743.6|140
1602627900000|2020-10-13 22:25:00|11745.5|11744.6|11744.5|11743.6|11745.7|11744.8|11744.1|11743.2|83
1602628200000|2020-10-13 22:30:00|11744.6|11743.7|11744.4|11743.5|11745.1|11744.2|11743.9|11743|99
1602628500000|2020-10-13 22:35:00|11744.5|11743.6|11745.8|11744.9|11745.8|11744.9|11744.4|11743.5|83
1602628800000|2020-10-13 22:40:00|11745.7|11744.8|11745.7|11744.8|11745.9|11745|11745.1|11744.3|83
1602629100000|2020-10-13 22:45:00|11745.6|11744.7|11745.7|11744.8|11746|11745.1|11745.3|11744.5|95
1602629400000|2020-10-13 22:50:00|11745.6|11744.7|11746|11745.1|11746.6|11745.7|11745.5|11744.6|124
1602629700000|2020-10-13 22:55:00|11745.8|11744.9|11744.1|11743.2|11745.9|11745|11744.1|11743.2|122
1602630000000|2020-10-13 23:00:00|11744.2|11743.3|11744.5|11743.6|11745|11744.1|11743.3|11742.4|151
1602630300000|2020-10-13 23:05:00|11744.4|11743.5|11743.6|11742.7|11744.5|11743.6|11743.3|11742.4|101
1602630600000|2020-10-13 23:10:00|11743.7|11742.8|11743.5|11742.6|11744.1|11743.2|11743|11742.1|82
1602630900000|2020-10-13 23:15:00|11743.6|11742.7|11743|11742.1|11744.1|11743.2|11742.9|11742.1|101
1602631200000|2020-10-13 23:20:00|11743.1|11742.2|11743.6|11742.7|11744.1|11743.4|11742.3|11741.6|149
1602631500000|2020-10-13 23:25:00|11743.7|11742.8|11743.6|11742.7|11744.4|11743.7|11743.3|11742.6|106
1602631800000|2020-10-13 23:30:00|11743.5|11742.6|11743.1|11742.2|11743.9|11743.1|11743|11742.1|82
1602632100000|2020-10-13 23:35:00|11743|11742.4|11743|11742.4|11743.5|11742.6|11742.4|11741.6|128
1602632400000|2020-10-13 23:40:00|11743.2|11742.3|11743.1|11742.2|11743.6|11742.7|11742.9|11742|117
1602632700000|2020-10-13 23:45:00|11743.2|11742.3|11742.3|11741.4|11743.4|11742.5|11742|11741.1|170
1602633000000|2020-10-13 23:50:00|11742.2|11741.3|11742.6|11741.7|11743.1|11742.3|11742|11741.2|132
1602633300000|2020-10-13 23:55:00|11742.7|11741.8|11742.6|11741.7|11742.7|11741.8|11741.9|11741.1|105
1602633600000|2020-10-14 00:00:00|11742.5|11741.6|11739|11738.1|11743.1|11742.4|11738.6|11737.7|410
1602633900000|2020-10-14 00:05:00|11739.1|11738.2|11739.4|11738.8|11740.3|11739.6|11738.8|11738.1|331
1602634200000|2020-10-14 00:10:00|11739.5|11738.9|11744.2|11743.3|11745.6|11744.8|11739.5|11738.7|369
1602634500000|2020-10-14 00:15:00|11744.4|11743.5|11746|11745.1|11746.2|11745.4|11743.8|11743.1|339
1602634800000|2020-10-14 00:20:00|11745.8|11744.9|11745.5|11744.6|11746.1|11745.2|11744.2|11743.5|212
1602635100000|2020-10-14 00:25:00|11745.4|11744.5|11745.9|11745|11746.2|11745.3|11744.3|11743.5|179
1602635400000|2020-10-14 00:30:00|11746|11745.1|11746.1|11745.2|11746.2|11745.3|11745.4|11744.6|109
1602635700000|2020-10-14 00:35:00|11746|11745.1|11747.6|11746.7|11748.2|11747.5|11745.9|11745.1|238
1602636000000|2020-10-14 00:40:00|11747.5|11746.6|11749.9|11749.3|11750.6|11749.8|11747.5|11746.6|317
1602636300000|2020-10-14 00:45:00|11749.8|11748.9|11747.7|11746.8|11749.8|11748.9|11747.2|11746.5|316
1602636600000|2020-10-14 00:50:00|11747.8|11746.9|11747.7|11746.8|11751.5|11750.6|11747.6|11746.7|369
1602636900000|2020-10-14 00:55:00|11747.8|11746.9|11746|11745.1|11748|11747.2|11744.7|11743.9|360
1602637200000|2020-10-14 01:00:00|11746.1|11745.2|11745.6|11744.7|11747.3|11746.5|11745.3|11744.4|401
1602637500000|2020-10-14 01:05:00|11745.3|11744.8|11746.3|11745.4|11747|11746.4|11745|11744.3|394
1602637800000|2020-10-14 01:10:00|11746.2|11745.6|11744.7|11743.8|11746.2|11745.6|11743.3|11742.5|378
1602638100000|2020-10-14 01:15:00|11744.8|11743.9|11740.8|11739.9|11745.1|11744.2|11740.5|11739.8|459
1602638400000|2020-10-14 01:20:00|11740.7|11739.8|11738.2|11737.3|11740.7|11740|11735.6|11734.7|692
1602638700000|2020-10-14 01:25:00|11738.1|11737.2|11740.6|11739.7|11742.7|11742.1|11738|11737.2|629
1602639000000|2020-10-14 01:30:00|11740.5|11739.6|11742.5|11741.6|11743.1|11742.2|11737.8|11736.9|485
1602639300000|2020-10-14 01:35:00|11742.6|11741.7|11742.3|11741.4|11744|11743.1|11741.8|11740.9|387
1602639600000|2020-10-14 01:40:00|11742.4|11741.5|11743.4|11742.5|11745|11744.1|11741.5|11740.6|524
1602639900000|2020-10-14 01:45:00|11743.5|11742.6|11742.5|11741.6|11744.3|11743.7|11741.9|11741.2|477
1602640200000|2020-10-14 01:50:00|11742.6|11741.7|11743.1|11742.5|11744.3|11743.6|11742|11741.1|434
1602640500000|2020-10-14 01:55:00|11743.2|11742.6|11743.5|11742.6|11745.1|11744.4|11742.3|11741.6|451
1602640800000|2020-10-14 02:00:00|11743.2|11742.7|11741|11740.1|11743.5|11742.9|11740.8|11740|267
1602641100000|2020-10-14 02:05:00|11740.9|11740|11740.4|11739.5|11742.3|11741.4|11739.9|11739.2|366
1602641400000|2020-10-14 02:10:00|11740.5|11739.6|11742.1|11741.5|11742.1|11741.5|11739.5|11738.7|335
1602641700000|2020-10-14 02:15:00|11742|11741.4|11741.3|11740.7|11742.5|11741.8|11741.1|11740.5|260
1602642000000|2020-10-14 02:20:00|11741.4|11740.8|11744|11743.1|11744.2|11743.6|11741.3|11740.6|256
1602642300000|2020-10-14 02:25:00|11743.9|11743|11742|11741.1|11744.1|11743.3|11741.9|11741.1|299
1602642600000|2020-10-14 02:30:00|11742.1|11741.2|11743.2|11742.3|11744.8|11744.2|11741.8|11741.1|310
1602642900000|2020-10-14 02:35:00|11743.1|11742.2|11743.8|11743.2|11745.1|11744.3|11742.3|11741.5|530
1602643200000|2020-10-14 02:40:00|11744.1|11743.1|11741.6|11741|11744.6|11743.9|11741.3|11740.6|303
1602643500000|2020-10-14 02:45:00|11741.5|11740.9|11742.7|11741.8|11743.5|11742.6|11741.3|11740.7|264
1602643800000|2020-10-14 02:50:00|11742.6|11742|11744.4|11743.5|11744.5|11743.8|11742.6|11742|229
1602644100000|2020-10-14 02:55:00|11744.3|11743.8|11743.5|11742.9|11745|11744.4|11743.3|11742.6|316
1602644400000|2020-10-14 03:00:00|11743.6|11743|11744.2|11743.6|11744.3|11743.7|11742.7|11742|246
1602644700000|2020-10-14 03:05:00|11744.1|11743.5|11744.8|11744.2|11745.1|11744.4|11744.1|11743.3|200
1602645000000|2020-10-14 03:10:00|11745|11744.1|11743.9|11743.3|11745.3|11744.7|11743.8|11743|170
1602645300000|2020-10-14 03:15:00|11743.8|11743.2|11744.5|11743.6|11745.1|11744.3|11743.4|11742.6|221
1602645600000|2020-10-14 03:20:00|11744.4|11743.5|11745.1|11744.5|11745.9|11745|11743.8|11743.1|253
1602645900000|2020-10-14 03:25:00|11744.9|11744.3|11745.4|11744.5|11745.6|11745|11744.2|11743.5|187
1602646200000|2020-10-14 03:30:00|11745.5|11744.6|11746.1|11745.2|11746.1|11745.4|11744.4|11743.5|226
1602646500000|2020-10-14 03:35:00|11746|11745.1|11746.4|11745.5|11748|11747.2|11745.8|11745|256
1602646800000|2020-10-14 03:40:00|11746.5|11745.6|11745.3|11744.7|11746.9|11746|11745|11744.3|151
1602647100000|2020-10-14 03:45:00|11745.4|11744.8|11745.9|11745.3|11746.4|11745.5|11744.8|11744|140
1602647400000|2020-10-14 03:50:00|11746.1|11745.2|11745.6|11744.7|11746.8|11746|11745|11744.3|203
1602647700000|2020-10-14 03:55:00|11745.5|11744.6|11744.4|11743.8|11746.1|11745.3|11744.3|11743.5|185
1602648000000|2020-10-14 04:00:00|11744.3|11743.7|11745.1|11744.2|11745.2|11744.4|11744.1|11743.5|171
1602648300000|2020-10-14 04:05:00|11745.2|11744.3|11745.1|11744.2|11745.5|11744.9|11744.2|11743.5|196
1602648600000|2020-10-14 04:10:00|11745|11744.1|11745.9|11745.3|11746|11745.3|11743.3|11742.7|165
1602648900000|2020-10-14 04:15:00|11745.8|11745.2|11746.9|11746.3|11747.1|11746.4|11745.8|11745.2|157
1602649200000|2020-10-14 04:20:00|11746.8|11746.2|11746.8|11746.2|11747.6|11746.9|11746.4|11745.7|132
1602649500000|2020-10-14 04:25:00|11746.5|11745.9|11746.5|11745.6|11747.5|11746.8|11746|11745.4|157
1602649800000|2020-10-14 04:30:00|11746.4|11745.5|11746|11745.1|11746.4|11745.5|11745.2|11744.6|225
1602650100000|2020-10-14 04:35:00|11746.1|11745.2|11746.2|11745.3|11746.8|11746.1|11745.5|11744.9|202
1602650400000|2020-10-14 04:40:00|11746.3|11745.4|11745.7|11745.1|11746.3|11745.4|11745|11744.3|171
1602650700000|2020-10-14 04:45:00|11745.8|11745.2|11745.3|11744.4|11746.2|11745.4|11744.9|11744.3|142
1602651000000|2020-10-14 04:50:00|11744.9|11744.3|11743.9|11743|11745.1|11744.3|11740.5|11739.6|435
1602651300000|2020-10-14 04:55:00|11743.8|11742.9|11743.2|11742.3|11744.1|11743.2|11742.4|11741.5|308
1602651600000|2020-10-14 05:00:00|11743.1|11742.2|11740.3|11739.7|11744|11743.1|11740.2|11739.3|400
1602651900000|2020-10-14 05:05:00|11740.5|11739.6|11740.6|11740|11742.1|11741.2|11740.2|11739.4|225
1602652200000|2020-10-14 05:10:00|11740.5|11739.9|11741.5|11740.9|11743|11742.3|11740.4|11739.5|234
1602652500000|2020-10-14 05:15:00|11741.4|11740.8|11740.9|11740.3|11742.7|11741.9|11740.8|11740.2|278
1602652800000|2020-10-14 05:20:00|11741|11740.4|11742.6|11742|11742.7|11742|11740.4|11739.6|252
1602653100000|2020-10-14 05:25:00|11742.5|11741.9|11743.1|11742.2|11743.5|11742.7|11740.9|11740.2|323
1602653400000|2020-10-14 05:30:00|11743|11742.1|11744.5|11743.6|11744.7|11744|11741.5|11740.7|289
1602653700000|2020-10-14 05:35:00|11744.4|11743.8|11743.4|11742.8|11744.4|11743.8|11742.8|11742.1|219
1602654000000|2020-10-14 05:40:00|11743.5|11742.6|11745.1|11744.2|11745.2|11744.4|11742.9|11742.2|236
1602654300000|2020-10-14 05:45:00|11745|11744.4|11744.8|11743.9|11746|11745.1|11743.9|11743.2|272
1602654600000|2020-10-14 05:50:00|11744.9|11744.3|11745.9|11745.3|11746.3|11745.7|11744.4|11743.7|269
1602654900000|2020-10-14 05:55:00|11746|11745.4|11745.9|11745|11747.6|11746.9|11745.6|11744.9|314
1602655200000|2020-10-14 06:00:00|11746|11745.1|11741.4|11740.8|11746.3|11745.4|11740.5|11739.9|505
1602655500000|2020-10-14 06:05:00|11741.6|11741|11744.3|11743.4|11745.3|11744.7|11740.6|11739.9|491
1602655800000|2020-10-14 06:10:00|11744|11742.9|11744.5|11743.6|11745.4|11744.5|11742.5|11741.6|371
1602656100000|2020-10-14 06:15:00|11744.6|11743.7|11745.5|11744.9|11745.8|11745|11743.4|11742.5|398
1602656400000|2020-10-14 06:20:00|11745.7|11745.1|11745.6|11744.7|11747.2|11746.6|11745|11744.4|445
1602656700000|2020-10-14 06:25:00|11745.5|11744.6|11745.6|11745|11746.4|11745.8|11744.5|11743.8|412
1602657000000|2020-10-14 06:30:00|11745.5|11744.9|11745|11744.4|11745.9|11745.3|11744.4|11743.8|360
1602657300000|2020-10-14 06:35:00|11744.9|11744.3|11743.8|11742.9|11745.4|11744.8|11742.1|11741.5|306
1602657600000|2020-10-14 06:40:00|11743.9|11743|11745.2|11744.6|11745.2|11744.6|11743.3|11742.7|339
1602657900000|2020-10-14 06:45:00|11745|11744.4|11742.4|11741.8|11745.7|11745.1|11741.9|11741.3|434
1602658200000|2020-10-14 06:50:00|11742.3|11741.7|11742.9|11742.3|11744.8|11744.2|11741.9|11741.3|377
1602658500000|2020-10-14 06:55:00|11743|11742.4|11744.5|11743.9|11746.1|11745.5|11742.6|11742|481
1602658800000|2020-10-14 07:00:00|11744.2|11743.6|11741.3|11740.7|11746.6|11746|11739.7|11739.1|631
1602659100000|2020-10-14 07:05:00|11741.2|11740.6|11736|11735.4|11741.7|11741.1|11735.3|11734.7|603
1602659400000|2020-10-14 07:10:00|11735.9|11735.3|11733.5|11732.6|11738.3|11737.7|11732.9|11732|669
1602659700000|2020-10-14 07:15:00|11733.4|11732.5|11732|11731.4|11735.1|11734.5|11729.1|11728.5|633
1602660000000|2020-10-14 07:20:00|11732.1|11731.5|11734|11733.4|11734.4|11733.8|11731|11730.4|524
1602660300000|2020-10-14 07:25:00|11733.9|11733.3|11736.6|11736|11737.6|11737|11733.9|11733.3|513
1602660600000|2020-10-14 07:30:00|11736.5|11735.9|11731.5|11730.9|11736.7|11736.1|11730|11729.4|599
1602660900000|2020-10-14 07:35:00|11731.6|11731|11734.6|11734|11738.6|11738|11731.6|11731|621
1602661200000|2020-10-14 07:40:00|11734.9|11734.3|11735.4|11734.8|11736.1|11735.5|11733.7|11733.1|485
1602661500000|2020-10-14 07:45:00|11735.5|11734.9|11737.5|11736.9|11740|11739.2|11734.5|11733.9|502
1602661800000|2020-10-14 07:50:00|11737.6|11737|11739.3|11738.7|11739.5|11738.9|11736.3|11735.7|429
1602662100000|2020-10-14 07:55:00|11739.5|11738.6|11741.9|11741.3|11742.1|11741.5|11738.5|11737.8|467
1602662400000|2020-10-14 08:00:00|11742|11741.4|11744.4|11743.8|11744.9|11744.3|11741.5|11740.9|538
1602662700000|2020-10-14 08:05:00|11744.5|11743.9|11741|11740.4|11745|11744.4|11740.8|11740.2|509
1602663000000|2020-10-14 08:10:00|11741.2|11740.6|11738.1|11737.5|11742.9|11742.3|11737.2|11736.6|413
1602663300000|2020-10-14 08:15:00|11738.2|11737.6|11741.5|11740.9|11742.9|11742.3|11738.1|11737.5|442
1602663600000|2020-10-14 08:20:00|11741.6|11741|11742|11741.4|11743.5|11742.9|11740.2|11739.6|444
1602663900000|2020-10-14 08:25:00|11742.1|11741.5|11745.8|11745.2|11745.8|11745.2|11740|11739.3|521
1602664200000|2020-10-14 08:30:00|11745.7|11745.1|11750.1|11749.2|11754|11753.4|11745|11744.4|740
1602664500000|2020-10-14 08:35:00|11750.2|11749.3|11748.3|11747.7|11752.5|11751.9|11747.8|11747.2|496
1602664800000|2020-10-14 08:40:00|11748.4|11747.8|11746.4|11745.8|11749.1|11748.5|11744.9|11744.3|521
1602665100000|2020-10-14 08:45:00|11746.5|11745.9|11743.9|11743.3|11748.7|11748.1|11743.5|11742.9|608
1602665400000|2020-10-14 08:50:00|11744|11743.4|11742.8|11742.2|11746.5|11745.9|11741.9|11741.3|480
1602665700000|2020-10-14 08:55:00|11742.7|11742.1|11740.9|11740|11742.9|11742.3|11738.6|11737.8|492
1602666000000|2020-10-14 09:00:00|11741|11740.1|11741.6|11741|11746.4|11745.5|11737.9|11737.3|1035
1602666300000|2020-10-14 09:05:00|11741.7|11741.1|11733.5|11732.9|11741.8|11741.1|11731.9|11731.3|638
1602666600000|2020-10-14 09:10:00|11733.4|11732.8|11728.6|11728|11735.3|11734.7|11725|11724.1|710
1602666900000|2020-10-14 09:15:00|11728.8|11728.2|11729.7|11729.1|11732.1|11731.3|11727.5|11726.9|669
1602667200000|2020-10-14 09:20:00|11729.4|11728.8|11729.8|11729.2|11731.1|11730.5|11728.5|11727.9|549
1602667500000|2020-10-14 09:25:00|11729.7|11729.1|11728.6|11728|11732.3|11731.7|11728.6|11728|480
1602667800000|2020-10-14 09:30:00|11728.7|11728.1|11726.6|11726|11731.2|11730.6|11726.6|11726|438
1602668100000|2020-10-14 09:35:00|11726.7|11726.1|11722|11721.4|11727.1|11726.4|11720.6|11719.5|705
1602668400000|2020-10-14 09:40:00|11722.1|11721.5|11721.2|11720.6|11724.4|11723.8|11720.8|11720.2|643
1602668700000|2020-10-14 09:45:00|11721.4|11720.5|11725.3|11724.4|11725.6|11725|11720.6|11719.9|460
1602669000000|2020-10-14 09:50:00|11725.2|11724.3|11727.8|11727.2|11728.4|11727.6|11725.1|11724.3|381
1602669300000|2020-10-14 09:55:00|11727.7|11727.1|11730.2|11729.6|11731.8|11731.2|11726.4|11725.6|516
1602669600000|2020-10-14 10:00:00|11730.6|11729.7|11734.5|11733.9|11735.2|11734.5|11730.6|11729.7|590
1602669900000|2020-10-14 10:05:00|11734.6|11734|11731.9|11731.3|11735.1|11734.3|11731|11730.4|475
1602670200000|2020-10-14 10:10:00|11732|11731.4|11729.3|11728.4|11732.8|11732|11727.6|11726.9|459
1602670500000|2020-10-14 10:15:00|11729.1|11728.5|11729.8|11729.2|11731.6|11731|11728.5|11727.8|507
1602670800000|2020-10-14 10:20:00|11729.7|11729.1|11733.5|11732.9|11733.8|11732.9|11729.7|11729.1|438
1602671100000|2020-10-14 10:25:00|11733.4|11732.8|11737.1|11736.5|11737.2|11736.5|11731.6|11730.8|553
1602671400000|2020-10-14 10:30:00|11737|11736.4|11735.7|11735.1|11737.2|11736.6|11733.2|11732.3|586
1602671700000|2020-10-14 10:35:00|11735.8|11735.2|11734.5|11733.9|11736.3|11735.6|11733.8|11733.2|492
1602672000000|2020-10-14 10:40:00|11734.6|11734|11734.8|11734.2|11736.7|11736.1|11733.2|11732.4|324
1602672300000|2020-10-14 10:45:00|11734.9|11734.3|11735.9|11735.3|11738.2|11737.5|11734.8|11734.2|413
1602672600000|2020-10-14 10:50:00|11736|11735.4|11737.3|11736.7|11739.8|11739.1|11735.5|11734.9|535
1602672900000|2020-10-14 10:55:00|11737.4|11736.8|11734.8|11733.9|11737.5|11736.9|11734.3|11733.4|569
1602673200000|2020-10-14 11:00:00|11735|11734.1|11734.7|11734.1|11737.5|11736.9|11734.5|11733.9|387
1602673500000|2020-10-14 11:05:00|11734.8|11734.2|11739.5|11738.6|11739.9|11739.2|11734.5|11733.9|447
1602673800000|2020-10-14 11:10:00|11739.6|11738.7|11743|11742.4|11743.1|11742.5|11739.2|11738.4|439
1602674100000|2020-10-14 11:15:00|11742.8|11742.2|11739.5|11738.9|11742.8|11742.2|11739.3|11738.7|491
1602674400000|2020-10-14 11:20:00|11739.4|11738.8|11744.3|11743.7|11744.3|11743.7|11739.4|11738.8|528
1602674700000|2020-10-14 11:25:00|11744.4|11743.8|11743.4|11742.8|11744.4|11743.8|11740.8|11740.1|465
1602675000000|2020-10-14 11:30:00|11743.5|11742.9|11740.3|11739.7|11743.6|11743|11740.1|11739.4|541
1602675300000|2020-10-14 11:35:00|11740.4|11739.8|11744.4|11743.8|11745.1|11744.5|11740.3|11739.5|522
1602675600000|2020-10-14 11:40:00|11744.2|11743.6|11743.2|11742.6|11745|11744.4|11743.1|11742.5|383
1602675900000|2020-10-14 11:45:00|11743.3|11742.7|11743.4|11742.8|11744.8|11744.2|11742.5|11741.8|507
1602676200000|2020-10-14 11:50:00|11743.2|11742.6|11742.6|11742|11744.3|11743.5|11742.2|11741.5|415
1602676500000|2020-10-14 11:55:00|11742.9|11742.3|11749|11748.1|11749.5|11748.9|11742.9|11742.3|560
1602676800000|2020-10-14 12:00:00|11749.1|11748.2|11746.8|11746.2|11750|11749.3|11745.3|11744.7|667
1602677100000|2020-10-14 12:05:00|11746.7|11746.1|11750.4|11749.8|11750.7|11749.8|11745.9|11745|485
1602677400000|2020-10-14 12:10:00|11750.3|11749.7|11750.3|11749.7|11751|11750.4|11748.9|11748.3|407
1602677700000|2020-10-14 12:15:00|11750.1|11749.5|11755|11754.1|11758.3|11757.7|11749.1|11748.5|690
1602678000000|2020-10-14 12:20:00|11754.9|11754.3|11754.5|11753.9|11756.1|11755.5|11752.4|11751.8|511
1602678300000|2020-10-14 12:25:00|11754.6|11753.7|11759.3|11757.6|11759.9|11758.9|11754.5|11753.7|579
1602678600000|2020-10-14 12:30:00|11759.2|11757.9|11761.1|11760.5|11764.7|11764|11757.2|11756.2|864
1602678900000|2020-10-14 12:35:00|11761|11760.4|11762.3|11761.7|11765.8|11765.1|11760.4|11759.8|710
1602679200000|2020-10-14 12:40:00|11762.6|11761.9|11767.2|11766.6|11767.2|11766.6|11761.6|11761|640
1602679500000|2020-10-14 12:45:00|11767.3|11766.7|11766|11765.4|11769.5|11768.9|11765.3|11764.7|528
1602679800000|2020-10-14 12:50:00|11765.7|11765.1|11763.1|11762.5|11766.9|11766.3|11762.1|11761.3|633
1602680100000|2020-10-14 12:55:00|11763.2|11762.6|11761.6|11761|11765.3|11764.7|11761.4|11760.8|588
1602680400000|2020-10-14 13:00:00|11761.7|11761.1|11759.4|11758.8|11764.4|11763.7|11758.5|11757.7|698
1602680700000|2020-10-14 13:05:00|11759.7|11759.1|11757.4|11756.8|11760.4|11759.8|11757.2|11756.5|517
1602681000000|2020-10-14 13:10:00|11757.5|11756.9|11758.2|11757.6|11758.4|11757.8|11755.6|11755|457
1602681300000|2020-10-14 13:15:00|11758.3|11757.7|11760.8|11760.2|11763.2|11762.6|11757.7|11757.1|491
1602681600000|2020-10-14 13:20:00|11760.6|11760|11761.7|11761.1|11763.3|11762.7|11760|11759.4|364
1602681900000|2020-10-14 13:25:00|11762|11761.4|11761.1|11760.5|11762|11761.4|11759.1|11758.5|351
1602682200000|2020-10-14 13:30:00|11761|11760.4|11756.7|11756.1|11761.2|11760.6|11753.1|11752.5|748
1602682500000|2020-10-14 13:35:00|11756.8|11756.2|11754.8|11754.2|11757.2|11756.6|11753.5|11752.9|502
1602682800000|2020-10-14 13:40:00|11754.9|11754.3|11762|11761.4|11762|11761.4|11754.8|11754.2|512
1602683100000|2020-10-14 13:45:00|11761.7|11761.1|11763.2|11762.6|11763.4|11762.7|11760.5|11759.9|504
1602683400000|2020-10-14 13:50:00|11763.1|11762.5|11763.9|11763.3|11765.1|11764.5|11762.5|11761.9|568
1602683700000|2020-10-14 13:55:00|11763.7|11763.1|11761.6|11761|11764.2|11763.6|11761|11760.4|424
1602684000000|2020-10-14 14:00:00|11761.7|11761.1|11764.3|11763.7|11765|11764.4|11760|11759.4|550
1602684300000|2020-10-14 14:05:00|11764.2|11763.6|11763.3|11762.7|11765.1|11764.5|11762.2|11761.6|542
1602684600000|2020-10-14 14:10:00|11763.2|11762.6|11763.1|11762.5|11764.6|11764|11762.7|11762.1|430
1602684900000|2020-10-14 14:15:00|11763|11762.4|11760.5|11759.9|11765.4|11764.8|11760.4|11759.8|460
1602685200000|2020-10-14 14:20:00|11760.4|11759.8|11763.4|11762.8|11763.5|11762.9|11759.6|11759|454
1602685500000|2020-10-14 14:25:00|11763.5|11762.9|11758.2|11757.6|11764|11763.4|11757.4|11756.8|620
1602685800000|2020-10-14 14:30:00|11758.1|11757.5|11759.4|11758.8|11759.8|11759.2|11756.8|11756.1|554
1602686100000|2020-10-14 14:35:00|11759.3|11758.7|11766.3|11765.7|11766.3|11765.7|11759|11758.4|596
1602686400000|2020-10-14 14:40:00|11766.1|11765.5|11767.8|11767.2|11768|11767.4|11763.5|11762.9|685
1602686700000|2020-10-14 14:45:00|11768.1|11767.5|11768.4|11767.8|11771.5|11770.9|11766.6|11766|628
1602687000000|2020-10-14 14:50:00|11768.3|11767.7|11768.4|11767.8|11769.9|11769.1|11764.4|11763.8|865
1602687300000|2020-10-14 14:55:00|11768.3|11767.7|11758.8|11758.2|11768.6|11767.8|11758.3|11757.7|957
1602687600000|2020-10-14 15:00:00|11759|11758.4|11762.6|11762|11763|11762.3|11758|11757.4|733
1602687900000|2020-10-14 15:05:00|11762.8|11762.2|11767.6|11767|11768.2|11767.6|11762.8|11762.2|528
1602688200000|2020-10-14 15:10:00|11767.5|11766.9|11766|11765.1|11768.1|11767.4|11765.2|11764.6|580
1602688500000|2020-10-14 15:15:00|11765.9|11765.3|11766.1|11765.5|11767.1|11766.4|11763.6|11763|385
1602688800000|2020-10-14 15:20:00|11766.2|11765.6|11761.3|11760.7|11766.3|11765.6|11761.3|11760.7|522
1602689100000|2020-10-14 15:25:00|11761.5|11760.9|11761.3|11760.7|11763|11762.1|11760.1|11759.3|454
1602689400000|2020-10-14 15:30:00|11761.2|11760.6|11758.2|11757.6|11762.2|11761.6|11758|11757.3|438
1602689700000|2020-10-14 15:35:00|11758.1|11757.5|11759.7|11759.1|11761.3|11760.7|11758.1|11757.5|393
1602690000000|2020-10-14 15:40:00|11759.8|11759.2|11761.3|11760.7|11763.3|11762.7|11759.1|11758.5|373
1602690300000|2020-10-14 15:45:00|11761.4|11760.8|11758.6|11758|11762.4|11761.8|11757.7|11756.9|518
1602690600000|2020-10-14 15:50:00|11758.5|11757.9|11756.8|11756.2|11760.1|11759.5|11756.4|11755.8|539
1602690900000|2020-10-14 15:55:00|11756.7|11756.1|11754.3|11753.7|11757.9|11757.2|11753.4|11752.8|476
1602691200000|2020-10-14 16:00:00|11754.4|11753.8|11756.3|11755.7|11758.2|11757.6|11754.2|11753.6|756
1602691500000|2020-10-14 16:05:00|11756.2|11755.6|11759.7|11759.1|11760.1|11759.3|11756.2|11755.6|450
1602691800000|2020-10-14 16:10:00|11759.6|11759|11757.4|11756.8|11760.1|11759.3|11756.7|11756.1|477
1602692100000|2020-10-14 16:15:00|11757.5|11756.9|11751.8|11751.2|11757.5|11756.9|11751.8|11751.2|487
1602692400000|2020-10-14 16:20:00|11751.9|11751.3|11746.7|11746.1|11752.5|11751.8|11745.8|11745.2|599
1602692700000|2020-10-14 16:25:00|11746.6|11746|11749.1|11748.5|11749.6|11749|11746|11745.2|453
1602693000000|2020-10-14 16:30:00|11749.3|11748.7|11749.9|11749.3|11750.6|11750|11748.3|11747.4|342
1602693300000|2020-10-14 16:35:00|11749.8|11749.2|11750.9|11750.3|11752.5|11751.9|11749.7|11749.1|424
1602693600000|2020-10-14 16:40:00|11751|11750.4|11751.1|11750.5|11752.3|11751.7|11750.3|11749.7|350
1602693900000|2020-10-14 16:45:00|11751.2|11750.6|11749.8|11749.2|11751.4|11750.8|11749.7|11748.9|315
1602694200000|2020-10-14 16:50:00|11749.9|11749.3|11749|11748.4|11750.2|11749.4|11747.5|11746.6|249
1602694500000|2020-10-14 16:55:00|11748.9|11748.3|11751.7|11751.1|11751.7|11751.1|11748.9|11748.3|310
1602694800000|2020-10-14 17:00:00|11751.8|11751.2|11756.3|11755.7|11756.4|11755.8|11751.3|11750.6|481
1602695100000|2020-10-14 17:05:00|11756.4|11755.8|11756.7|11756.1|11756.9|11756.3|11754.4|11753.8|306
1602695400000|2020-10-14 17:10:00|11756.8|11756.2|11756.5|11755.9|11757.6|11757|11755.7|11755.1|297
1602695700000|2020-10-14 17:15:00|11756.3|11755.7|11754.8|11754.2|11756.5|11755.8|11754.3|11753.7|274
1602696000000|2020-10-14 17:20:00|11755.2|11754.3|11753.6|11753|11755.3|11754.4|11753.5|11752.9|240
1602696300000|2020-10-14 17:25:00|11753.7|11753.1|11753.2|11752.6|11754.5|11753.9|11752.3|11751.7|278
1602696600000|2020-10-14 17:30:00|11753.3|11752.7|11751.4|11750.8|11753.8|11753.2|11750.4|11749.5|296
1602696900000|2020-10-14 17:35:00|11751.3|11750.7|11752.3|11751.4|11752.9|11752.3|11751.2|11750.6|253
1602697200000|2020-10-14 17:40:00|11752.1|11751.5|11751.7|11751.1|11752.6|11752|11751.5|11750.9|227
1602697500000|2020-10-14 17:45:00|11751.8|11751.2|11753.4|11752.5|11754|11753.4|11751.3|11750.7|221
1602697800000|2020-10-14 17:50:00|11753.3|11752.4|11755.9|11755.3|11755.9|11755.3|11752.9|11752.3|283
1602698100000|2020-10-14 17:55:00|11755.4|11754.8|11754.5|11753.9|11756.6|11756|11754|11753.4|323
1602698400000|2020-10-14 18:00:00|11754.4|11753.8|11753.2|11752.6|11754.4|11753.8|11752.4|11751.8|302
1602698700000|2020-10-14 18:05:00|11753|11752.4|11753.7|11753.1|11754.7|11754.1|11752.8|11752.2|237
1602699000000|2020-10-14 18:10:00|11753.6|11753|11750.6|11750|11753.8|11753|11750.4|11749.7|217
1602699300000|2020-10-14 18:15:00|11750.5|11749.9|11749.5|11748.9|11751.4|11750.8|11749.3|11748.7|284
1602699600000|2020-10-14 18:20:00|11749.6|11749|11751.3|11750.7|11751.7|11751.1|11748.1|11747.4|305
1602699900000|2020-10-14 18:25:00|11751.2|11750.6|11750.4|11749.5|11751.6|11750.8|11749|11748.4|261
1602700200000|2020-10-14 18:30:00|11750.5|11749.6|11747|11746.4|11750.6|11749.8|11746.6|11746|327
1602700500000|2020-10-14 18:35:00|11747.1|11746.5|11745.5|11744.9|11747.3|11746.7|11744.1|11743.4|374
1602700800000|2020-10-14 18:40:00|11745.6|11745|11747.5|11746.9|11748|11747.4|11744.7|11744.1|296
1602701100000|2020-10-14 18:45:00|11747.4|11746.8|11748.4|11747.5|11749|11748.4|11746.9|11746.3|250
1602701400000|2020-10-14 18:50:00|11748.5|11747.6|11749.9|11749.3|11750.2|11749.6|11748.3|11747.6|266
1602701700000|2020-10-14 18:55:00|11750|11749.4|11751|11750.4|11752.3|11751.7|11749.7|11749.1|450
1602702000000|2020-10-14 19:00:00|11750.9|11750.3|11754|11753.4|11754.2|11753.5|11750.5|11749.9|471
1602702300000|2020-10-14 19:05:00|11753.9|11753.3|11752.8|11752.2|11754.2|11753.6|11751.8|11751.1|371
1602702600000|2020-10-14 19:10:00|11752.9|11752.3|11753.6|11753|11754.4|11753.7|11751.1|11750.5|365
1602702900000|2020-10-14 19:15:00|11753.5|11752.9|11754.3|11753.7|11754.6|11754|11752.5|11751.8|261
1602703200000|2020-10-14 19:20:00|11754.4|11753.8|11753.2|11752.6|11755.9|11755.3|11753.1|11752.5|262
1602703500000|2020-10-14 19:25:00|11753.3|11752.7|11752.9|11752.3|11753.3|11752.7|11751.7|11750.9|229
1602703800000|2020-10-14 19:30:00|11752.8|11752.2|11754|11753.1|11754.1|11753.3|11752|11751.4|280
1602704100000|2020-10-14 19:35:00|11754.1|11753.4|11751.8|11751.2|11754.1|11753.5|11751.7|11751|237
1602704400000|2020-10-14 19:40:00|11751.9|11751|11753.2|11752.6|11753.4|11752.8|11751.7|11751|232
1602704700000|2020-10-14 19:45:00|11753.1|11752.5|11753.3|11752.7|11753.4|11752.7|11751.7|11751.1|245
1602705000000|2020-10-14 19:50:00|11753.4|11752.8|11753.4|11752.8|11755|11754.4|11753.1|11752.3|297
1602705300000|2020-10-14 19:55:00|11753.5|11752.9|11752|11751.4|11755.4|11754.8|11751.9|11751.2|348
1602705600000|2020-10-14 20:00:00|11751.7|11751.1|11750.8|11750.2|11753.5|11752.8|11750.6|11749.8|336
1602705900000|2020-10-14 20:05:00|11750.9|11750.3|11750.9|11750.3|11752.2|11751.4|11750.8|11750|202
1602706200000|2020-10-14 20:10:00|11750.7|11750.1|11749.6|11749|11750.7|11750.1|11749.3|11748.5|188
1602706500000|2020-10-14 20:15:00|11749.7|11749.1|11749.2|11748.6|11750.5|11749.8|11749.1|11748.5|139
1602706800000|2020-10-14 20:20:00|11749|11748.4|11748.6|11747.7|11749.1|11748.5|11747.4|11746.6|115
1602707100000|2020-10-14 20:25:00|11748.5|11747.9|11748.4|11747.8|11749.2|11748.4|11747.9|11747.1|144
1602707400000|2020-10-14 20:30:00|11748.2|11747.6|11746.6|11745.7|11748.6|11747.9|11746.4|11745.7|176
1602707700000|2020-10-14 20:35:00|11746.5|11745.9|11745.9|11745.3|11746.6|11745.9|11744.8|11744.1|156
1602708000000|2020-10-14 20:40:00|11746.2|11745.4|11745.1|11744.2|11746.4|11745.7|11744.9|11744|177
1602708300000|2020-10-14 20:45:00|11745|11744.1|11745.9|11745|11746.3|11745.4|11745|11744.1|144
1602708600000|2020-10-14 20:50:00|11745.8|11745.2|11747.3|11746.4|11747.7|11746.7|11745|11744.1|179
1602708900000|2020-10-14 20:55:00|11747.5|11746.6|11746.5|11745.1|11748.3|11746.6|11746|11744|361
1602709200000|2020-10-14 21:00:00|11747.1|11744.7|11747.5|11745|11747.6|11745.1|11747|11744.6|50
1602709500000|2020-10-14 21:05:00|11748.1|11745.2|11751.8|11747.2|11754|11748|11747.6|11744.5|202
1602709800000|2020-10-14 21:10:00|11751.5|11747.6|11751.5|11745.5|11752.5|11747.7|11748|11744.1|294
1602710100000|2020-10-14 21:15:00|11752.1|11746.1|11751.7|11747.2|11753.7|11748.4|11751|11745.4|509
1602710400000|2020-10-14 21:20:00|11751.6|11747.1|11750.7|11747|11752.1|11748|11749.7|11745|267
1602710700000|2020-10-14 21:25:00|11750.8|11746.9|11750.8|11746.6|11751.4|11748|11749.3|11745.7|233
1602711000000|2020-10-14 21:30:00|11750.9|11747|11750.6|11744.6|11751.6|11747.9|11750.3|11744.3|314
1602711300000|2020-10-14 21:35:00|11750.4|11744.4|11748.8|11744|11752.9|11746.9|11748.4|11743.6|353
1602711600000|2020-10-14 21:40:00|11748.7|11743.8|11750.4|11745|11751.1|11745.6|11748.6|11743.7|294
1602711900000|2020-10-14 21:45:00|11750.5|11745.3|11751.1|11745.5|11751.4|11746.9|11749.7|11744.1|282
1602712200000|2020-10-14 21:50:00|11750.9|11745.4|11751.1|11745.9|11751.4|11746|11750.2|11744.2|365
1602712500000|2020-10-14 21:55:00|11751|11745.8|11751.2|11745.9|11751.5|11746.8|11750.3|11744.3|315
1602712800000|2020-10-14 22:00:00|11751|11746|11750.4|11747.1|11753.2|11749|11749.7|11745|925
1602713100000|2020-10-14 22:05:00|11750.5|11747.3|11750.2|11747.4|11751.3|11748.8|11749.8|11746.1|557
1602713400000|2020-10-14 22:10:00|11750.3|11747.3|11750.1|11748.4|11751.5|11748.5|11749.4|11746.4|372
1602713700000|2020-10-14 22:15:00|11750.7|11748|11750.6|11749.7|11751.2|11750|11749.3|11748|209
1602714000000|2020-10-14 22:20:00|11750.7|11749.6|11749.5|11748.3|11752.1|11750.3|11749.1|11748.1|297
1602714300000|2020-10-14 22:25:00|11749.6|11748.4|11748.4|11747.2|11749.8|11748.5|11748.2|11747|274
1602714600000|2020-10-14 22:30:00|11748.2|11747.3|11746.6|11745.7|11748.7|11747.8|11745.9|11745|217
1602714900000|2020-10-14 22:35:00|11746.7|11745.8|11745.2|11744.3|11746.7|11745.8|11743.6|11742.7|252
1602715200000|2020-10-14 22:40:00|11745.3|11744.4|11741.7|11740.8|11745.5|11744.6|11741.2|11740.3|367
1602715500000|2020-10-14 22:45:00|11741.8|11740.9|11743.5|11742.6|11744.4|11743.5|11741.8|11740.9|274
1602715800000|2020-10-14 22:50:00|11743.4|11742.5|11744.9|11744|11744.9|11744|11742.8|11741.9|164
1602716100000|2020-10-14 22:55:00|11744.8|11743.9|11743.3|11742.4|11744.9|11744|11742.7|11741.8|125
1602716400000|2020-10-14 23:00:00|11743.2|11742.3|11744.8|11743.9|11745.8|11744.9|11743.2|11742.3|281
1602716700000|2020-10-14 23:05:00|11745|11744.1|11744.8|11743.9|11746.2|11745.3|11744.6|11743.7|198
1602717000000|2020-10-14 23:10:00|11744.7|11743.8|11744.6|11743.7|11744.8|11743.9|11743.1|11742.2|190
1602717300000|2020-10-14 23:15:00|11744.5|11743.6|11744.7|11743.8|11744.8|11743.9|11743.6|11742.7|207
1602717600000|2020-10-14 23:20:00|11744.6|11743.7|11744.9|11744|11745.4|11744.5|11743.6|11742.7|192
1602717900000|2020-10-14 23:25:00|11744.8|11743.9|11744.8|11743.9|11745.1|11744.2|11743.5|11742.6|167
1602718200000|2020-10-14 23:30:00|11744.9|11744|11744.8|11743.9|11745.2|11744.3|11744.1|11743.3|207
1602718500000|2020-10-14 23:35:00|11744.9|11744|11743.4|11742.5|11745.3|11744.4|11743.3|11742.4|142
1602718800000|2020-10-14 23:40:00|11743.5|11742.6|11743.1|11742.2|11743.8|11742.9|11742.6|11741.7|153
1602719100000|2020-10-14 23:45:00|11743|11742.1|11745|11744.1|11745.3|11744.4|11742.6|11741.7|178
1602719400000|2020-10-14 23:50:00|11744.9|11744|11743.3|11742.4|11745.3|11744.4|11743.3|11742.4|242
1602719700000|2020-10-14 23:55:00|11743.4|11742.5|11745.1|11744.2|11745.2|11744.3|11743.3|11742.4|104
1602720000000|2020-10-15 00:00:00|11744.9|11744|11749.6|11748.7|11750.2|11749.3|11744.9|11744|429
1602720300000|2020-10-15 00:05:00|11749.5|11748.6|11750.7|11750.1|11751.3|11750.6|11748.1|11747.2|260
1602720600000|2020-10-15 00:10:00|11750.8|11749.9|11750.8|11750.2|11751.1|11750.3|11749.2|11748.6|245
1602720900000|2020-10-15 00:15:00|11750.9|11750.3|11749.8|11748.9|11751.2|11750.3|11748.1|11747.5|238
1602721200000|2020-10-15 00:20:00|11749.6|11749|11749.3|11748.4|11749.8|11749|11746.8|11746|239
1602721500000|2020-10-15 00:25:00|11749.2|11748.3|11748.4|11747.5|11750.2|11749.3|11748.1|11747.4|196
1602721800000|2020-10-15 00:30:00|11748.3|11747.4|11746.8|11745.9|11752.1|11751.2|11746.7|11745.8|333
1602722100000|2020-10-15 00:35:00|11746.9|11746|11748.3|11747.4|11748.3|11747.4|11746.5|11745.7|230
1602722400000|2020-10-15 00:40:00|11748.2|11747.3|11748.7|11747.8|11749.9|11749.2|11748.2|11747.3|200
1602722700000|2020-10-15 00:45:00|11748.6|11747.7|11748.4|11747.5|11749.4|11748.5|11746.8|11745.9|428
1602723000000|2020-10-15 00:50:00|11748.5|11747.6|11746.6|11745.7|11750.5|11749.8|11746.2|11745.3|424
1602723300000|2020-10-15 00:55:00|11746.5|11745.6|11748.3|11747.7|11751.2|11750.6|11746.2|11745.3|429
1602723600000|2020-10-15 01:00:00|11748.4|11747.5|11748.9|11748.3|11749.4|11748.7|11745.6|11745|469
1602723900000|2020-10-15 01:05:00|11749.1|11748.5|11752.8|11751.9|11752.8|11752.1|11748.9|11748.3|359
1602724200000|2020-10-15 01:10:00|11752.7|11751.8|11752.7|11752.1|11753.3|11752.7|11751.8|11751|454
1602724500000|2020-10-15 01:15:00|11752.8|11752.2|11756.2|11755.6|11756.2|11755.6|11752.1|11751.5|451
1602724800000|2020-10-15 01:20:00|11756.3|11755.7|11752.9|11752|11756.3|11755.7|11751.4|11750.5|563
1602725100000|2020-10-15 01:25:00|11753|11752.1|11752.2|11751.3|11753|11752.2|11750.7|11750|308
1602725400000|2020-10-15 01:30:00|11752.3|11751.4|11747.7|11747.1|11752.4|11751.8|11747.3|11746.4|386
1602725700000|2020-10-15 01:35:00|11747.8|11747.2|11747.2|11746.6|11748.6|11748|11745.8|11745.1|381
1602726000000|2020-10-15 01:40:00|11747.3|11746.7|11748.4|11747.8|11750|11749.2|11747.2|11746.6|411
1602726300000|2020-10-15 01:45:00|11748.5|11747.9|11747.3|11746.7|11749|11748.3|11746.7|11746.1|396
1602726600000|2020-10-15 01:50:00|11747.2|11746.6|11749.5|11748.9|11750.1|11749.4|11746.8|11746|436
1602726900000|2020-10-15 01:55:00|11749.6|11749|11754|11753.1|11754|11753.3|11749.4|11748.8|477
1602727200000|2020-10-15 02:00:00|11753.9|11753|11751.3|11750.7|11754.5|11753.9|11750.7|11750|361
1602727500000|2020-10-15 02:05:00|11751.2|11750.6|11751.5|11750.9|11752.3|11751.6|11750.7|11749.9|326
1602727800000|2020-10-15 02:10:00|11751.6|11751|11752.3|11751.7|11753.4|11752.8|11750.5|11749.7|288
1602728100000|2020-10-15 02:15:00|11752.4|11751.8|11751.2|11750.6|11752.7|11751.9|11750.4|11749.7|285
1602728400000|2020-10-15 02:20:00|11751.3|11750.7|11751.8|11751.2|11752.4|11751.8|11750.5|11749.8|262
1602728700000|2020-10-15 02:25:00|11751.5|11750.9|11750.5|11749.9|11752.2|11751.5|11750.4|11749.7|197
1602729000000|2020-10-15 02:30:00|11750.4|11749.8|11752.3|11751.4|11753|11752.3|11749.7|11749|258
1602729300000|2020-10-15 02:35:00|11752.4|11751.5|11752.2|11751.6|11754|11753.3|11751.9|11751.1|205
1602729600000|2020-10-15 02:40:00|11752.1|11751.5|11752.9|11752|11753.4|11752.5|11751.2|11750.4|231
1602729900000|2020-10-15 02:45:00|11752.8|11751.9|11751.1|11750.5|11753.9|11753.2|11751.1|11750.4|303
1602730200000|2020-10-15 02:50:00|11751|11750.4|11744|11743.1|11751.3|11750.5|11743.6|11742.7|610
1602730500000|2020-10-15 02:55:00|11743.9|11743|11744.1|11743.5|11746.3|11745.5|11743.7|11742.9|480
1602730800000|2020-10-15 03:00:00|11744|11743.4|11746|11745.4|11747|11746.3|11743.5|11742.7|416
1602731100000|2020-10-15 03:05:00|11746.1|11745.5|11749.6|11748.7|11749.7|11749|11745.8|11745.2|331
1602731400000|2020-10-15 03:10:00|11749.5|11748.9|11749.7|11748.8|11750|11749.2|11748.3|11747.6|345
1602731700000|2020-10-15 03:15:00|11749.8|11748.9|11750.3|11749.7|11750.8|11750|11749.4|11748.5|280
1602732000000|2020-10-15 03:20:00|11750.4|11749.8|11749.7|11749.1|11751.1|11750.3|11749.6|11749|213
1602732300000|2020-10-15 03:25:00|11749.6|11749|11750.1|11749.5|11750.9|11750.2|11748.7|11748.1|239
1602732600000|2020-10-15 03:30:00|11750.2|11749.3|11750.4|11749.5|11750.4|11749.6|11748.5|11747.8|213
1602732900000|2020-10-15 03:35:00|11750.3|11749.7|11749.5|11748.6|11750.8|11750.1|11749.3|11748.5|228
1602733200000|2020-10-15 03:40:00|11749.4|11748.5|11748.8|11748.2|11749.5|11748.7|11747.7|11746.9|191
1602733500000|2020-10-15 03:45:00|11749.1|11748.5|11749.1|11748.2|11750.1|11749.3|11748.5|11747.7|173
1602733800000|2020-10-15 03:50:00|11749.2|11748.3|11749.4|11748.5|11749.9|11749.3|11748.6|11748|183
1602734100000|2020-10-15 03:55:00|11749.5|11748.6|11749.8|11749.2|11750.1|11749.4|11748.9|11748|180
1602734400000|2020-10-15 04:00:00|11749.9|11749.3|11749.9|11749|11750.4|11749.7|11749.6|11748.8|189
1602734700000|2020-10-15 04:05:00|11749.8|11749.2|11749.5|11748.6|11750|11749.2|11748.5|11747.8|175
1602735000000|2020-10-15 04:10:00|11749.4|11748.8|11748.2|11747.6|11750.4|11749.6|11747.7|11747|221
1602735300000|2020-10-15 04:15:00|11748.3|11747.7|11747.6|11746.7|11749.2|11748.3|11747.3|11746.5|185
1602735600000|2020-10-15 04:20:00|11747.7|11746.8|11747.9|11747.3|11748.9|11748.2|11747.7|11746.8|159
1602735900000|2020-10-15 04:25:00|11748|11747.4|11749.5|11748.6|11750.4|11749.6|11748|11747.4|141
1602736200000|2020-10-15 04:30:00|11749.4|11748.5|11749.9|11749|11750.3|11749.6|11749.3|11748.5|123
1602736500000|2020-10-15 04:35:00|11749.8|11748.9|11750.3|11749.7|11751.3|11750.6|11749.6|11748.9|169
1602736800000|2020-10-15 04:40:00|11750.4|11749.8|11751.4|11750.8|11751.9|11751.1|11750.4|11749.8|184
1602737100000|2020-10-15 04:45:00|11751.5|11750.9|11752|11751.1|11752.2|11751.6|11750.9|11750.3|156
1602737400000|2020-10-15 04:50:00|11751.9|11751|11751.9|11751.3|11752.5|11751.7|11751.3|11750.7|185
1602737700000|2020-10-15 04:55:00|11752|11751.4|11752.7|11752.1|11754|11753.4|11751.7|11751|208
1602738000000|2020-10-15 05:00:00|11752.6|11752|11753.4|11752.8|11753.9|11753.3|11751.8|11751.1|352
1602738300000|2020-10-15 05:05:00|11753.3|11752.7|11753.3|11752.7|11754.9|11754.3|11753|11752.3|297
1602738600000|2020-10-15 05:10:00|11753.1|11752.5|11754.1|11753.5|11754.6|11753.8|11753|11752.4|202
1602738900000|2020-10-15 05:15:00|11754|11753.4|11755|11754.4|11755.4|11754.7|11753.2|11752.6|264
1602739200000|2020-10-15 05:20:00|11754.9|11754.3|11754.8|11753.9|11755.1|11754.4|11753.6|11752.8|253
1602739500000|2020-10-15 05:25:00|11754.9|11754|11754.8|11754.2|11755.4|11754.6|11754.2|11753.4|242
1602739800000|2020-10-15 05:30:00|11754.9|11754.3|11754.3|11753.7|11755|11754.3|11753.8|11753|183
1602740100000|2020-10-15 05:35:00|11754.4|11753.8|11755.7|11755.1|11755.7|11755.1|11754.2|11753.5|175
1602740400000|2020-10-15 05:40:00|11755.8|11755.2|11755.9|11755.3|11756.4|11755.7|11755.3|11754.7|144
1602740700000|2020-10-15 05:45:00|11755.8|11755.2|11756.9|11756.3|11758.3|11757.6|11755.7|11755.1|191
1602741000000|2020-10-15 05:50:00|11757|11756.1|11756.1|11755.5|11757|11756.3|11756|11755.4|163
1602741300000|2020-10-15 05:55:00|11756|11755.4|11755|11754.4|11756.5|11755.7|11754.3|11753.7|281
1602741600000|2020-10-15 06:00:00|11755.1|11754.5|11754.3|11753.7|11755.2|11754.5|11750.6|11749.9|532
1602741900000|2020-10-15 06:05:00|11754|11753.4|11752.4|11751.8|11755|11754.4|11751.9|11751.3|424
1602742200000|2020-10-15 06:10:00|11752.3|11751.7|11751.5|11750.6|11753.3|11752.7|11750.8|11750.2|435
1602742500000|2020-10-15 06:15:00|11751.2|11750.7|11747.4|11746.8|11751.9|11751.2|11747.1|11746.5|597
1602742800000|2020-10-15 06:20:00|11747.3|11746.7|11750|11749.4|11750.4|11749.7|11747.1|11746.5|420
1602743100000|2020-10-15 06:25:00|11749.9|11749.3|11748.7|11747.8|11750.4|11749.8|11747.5|11746.7|419
1602743400000|2020-10-15 06:30:00|11748.8|11747.9|11745.7|11745.1|11749.5|11748.8|11745|11744.4|437
1602743700000|2020-10-15 06:35:00|11745.8|11745.2|11743.3|11742.4|11745.9|11745.3|11743.3|11742.4|443
1602744000000|2020-10-15 06:40:00|11743.1|11742.5|11744.3|11743.4|11744.5|11743.8|11741.7|11741|530
1602744300000|2020-10-15 06:45:00|11744.1|11743.2|11738.2|11737.3|11744.3|11743.4|11736.9|11736|676
1602744600000|2020-10-15 06:50:00|11738.3|11737.4|11742.5|11741.6|11742.6|11741.8|11737.6|11736.8|545
1602744900000|2020-10-15 06:55:00|11742.6|11741.7|11737.4|11736.5|11743.1|11742.3|11735.7|11735.1|681
1602745200000|2020-10-15 07:00:00|11737|11736.4|11738.9|11738|11739.3|11738.6|11735.7|11734.9|764
1602745500000|2020-10-15 07:05:00|11739|11738.1|11739.7|11738.8|11740.4|11739.8|11735.9|11735.2|799
1602745800000|2020-10-15 07:10:00|11739.8|11738.9|11742.9|11742.3|11742.9|11742.3|11737.6|11736.9|578
1602746100000|2020-10-15 07:15:00|11742.8|11742.2|11735.7|11735.1|11743|11742.4|11734.9|11734.3|606
1602746400000|2020-10-15 07:20:00|11735.6|11735|11733.3|11732.7|11740.4|11739.6|11733.2|11732.5|755
1602746700000|2020-10-15 07:25:00|11733.4|11732.8|11737.2|11736.6|11738.6|11737.8|11731.8|11731|700
1602747000000|2020-10-15 07:30:00|11737.1|11736.5|11733.6|11732.7|11737.2|11736.6|11732.8|11732.1|620
1602747300000|2020-10-15 07:35:00|11733.7|11732.8|11736.9|11736.3|11737.2|11736.6|11733.3|11732.7|634
1602747600000|2020-10-15 07:40:00|11736.6|11736|11739.8|11739.2|11741.8|11741|11736.5|11735.8|637
1602747900000|2020-10-15 07:45:00|11739.7|11739.1|11739.4|11738.5|11743.3|11742.4|11737.7|11736.9|604
1602748200000|2020-10-15 07:50:00|11739.2|11738.6|11735.4|11734.8|11740.2|11739.5|11734.6|11734|501
1602748500000|2020-10-15 07:55:00|11735.3|11734.7|11738.2|11737.3|11738.8|11738.1|11735.3|11734.7|516
1602748800000|2020-10-15 08:00:00|11738|11737.4|11731.3|11730.7|11738|11737.4|11731|11730.3|660
1602749100000|2020-10-15 08:05:00|11731.2|11730.6|11726.9|11726.3|11731.2|11730.6|11723.6|11723|703
1602749400000|2020-10-15 08:10:00|11727|11726.4|11729.5|11728.9|11731.4|11730.8|11726.5|11725.9|474
1602749700000|2020-10-15 08:15:00|11729.4|11728.8|11725|11724.4|11729.7|11729.1|11724.7|11724|667
1602750000000|2020-10-15 08:20:00|11724.9|11724.3|11722.4|11721.8|11725.4|11724.8|11718.8|11717.9|794
1602750300000|2020-10-15 08:25:00|11722.5|11721.9|11716.3|11715.7|11725.4|11724.7|11714.7|11713.8|840
1602750600000|2020-10-15 08:30:00|11716.5|11715.9|11711.1|11710.2|11717.2|11716.3|11709.1|11708.2|868
1602750900000|2020-10-15 08:35:00|11711|11710.1|11713.8|11712.9|11713.8|11713|11707.6|11706.9|884
1602751200000|2020-10-15 08:40:00|11713.6|11712.7|11710|11709.4|11714|11713.2|11708.3|11707.7|617
1602751500000|2020-10-15 08:45:00|11710.1|11709.5|11707.2|11706.6|11711.1|11710.5|11707|11706.4|683
1602751800000|2020-10-15 08:50:00|11707|11706.4|11704.3|11703.7|11707.6|11707|11703.5|11702.9|727
1602752100000|2020-10-15 08:55:00|11704.4|11703.8|11707|11706.4|11708.6|11708|11703.7|11703.1|599
1602752400000|2020-10-15 09:00:00|11706.9|11706.3|11708.1|11707.2|11709.2|11708.6|11704.5|11703.8|637
1602752700000|2020-10-15 09:05:00|11708.2|11707.3|11705.7|11705.1|11709|11708.4|11704.2|11703.5|673
1602753000000|2020-10-15 09:10:00|11705.6|11705|11709.5|11708.9|11709.6|11708.9|11704.4|11703.8|468
1602753300000|2020-10-15 09:15:00|11709.6|11709|11709.6|11708.7|11713.2|11712.4|11708.4|11707.8|588
1602753600000|2020-10-15 09:20:00|11709.5|11708.6|11708.6|11708|11710.8|11710.2|11707.5|11706.9|646
1602753900000|2020-10-15 09:25:00|11708.5|11707.9|11708|11707.4|11709.1|11708.4|11705.5|11704.8|516
1602754200000|2020-10-15 09:30:00|11707.7|11707.1|11706.1|11705.5|11709|11708.4|11704.9|11704.3|469
1602754500000|2020-10-15 09:35:00|11706.2|11705.6|11710.6|11709.7|11710.7|11709.9|11705.9|11705.3|489
1602754800000|2020-10-15 09:40:00|11710.7|11710.1|11711.9|11711.3|11712.3|11711.6|11707.6|11706.8|518
1602755100000|2020-10-15 09:45:00|11711.8|11711.2|11708.7|11708.1|11712|11711.4|11707|11706.4|578
1602755400000|2020-10-15 09:50:00|11709|11708.3|11710.5|11709.6|11710.8|11710.2|11707.5|11706.9|523
1602755700000|2020-10-15 09:55:00|11710.4|11709.8|11712.6|11712|11712.6|11712|11708.4|11707.7|530
1602756000000|2020-10-15 10:00:00|11712.4|11711.8|11710.7|11709.8|11712.6|11712|11709.5|11708.9|420
1602756300000|2020-10-15 10:05:00|11710.6|11709.7|11707.7|11707.1|11712.3|11711.5|11707.7|11707.1|438
1602756600000|2020-10-15 10:10:00|11707.9|11707.3|11709.8|11709.2|11711.1|11710.5|11707.5|11706.9|416
1602756900000|2020-10-15 10:15:00|11709.7|11709.1|11709.5|11708.6|11710.2|11709.6|11706.4|11705.6|620
1602757200000|2020-10-15 10:20:00|11709.6|11708.7|11713.2|11712.6|11713.4|11712.7|11708.8|11708.2|603
1602757500000|2020-10-15 10:25:00|11713.1|11712.5|11717.3|11716.7|11718|11717.4|11713.1|11712.5|565
1602757800000|2020-10-15 10:30:00|11717.2|11716.6|11719.3|11718.7|11719.5|11718.9|11716|11715.4|449
1602758100000|2020-10-15 10:35:00|11719.2|11718.6|11718.8|11718.2|11721.6|11720.7|11717.6|11717|471
1602758400000|2020-10-15 10:40:00|11718.9|11718.3|11722.6|11721.7|11725.8|11724.9|11718.3|11717.6|592
1602758700000|2020-10-15 10:45:00|11722.9|11722|11720.6|11720|11725.8|11725|11720.5|11719.8|741
1602759000000|2020-10-15 10:50:00|11720.7|11720.1|11717.9|11717.3|11720.9|11720.3|11717.4|11716.7|578
1602759300000|2020-10-15 10:55:00|11717.8|11717.2|11718.3|11717.7|11721.4|11720.7|11717.7|11717.1|604
1602759600000|2020-10-15 11:00:00|11718.2|11717.6|11720.2|11719.6|11722.6|11722|11718.1|11717.4|523
1602759900000|2020-10-15 11:05:00|11720.1|11719.5|11715.4|11714.5|11720.5|11719.8|11714.9|11714.2|592
1602760200000|2020-10-15 11:10:00|11715.3|11714.4|11712.5|11711.9|11717.1|11716.3|11712.3|11711.7|631
1602760500000|2020-10-15 11:15:00|11712.4|11711.8|11713.7|11713.1|11713.9|11713.2|11710.6|11710|580
1602760800000|2020-10-15 11:20:00|11713.6|11713|11713.1|11712.5|11716.5|11715.8|11712.7|11711.9|545
1602761100000|2020-10-15 11:25:00|11713.2|11712.6|11713.7|11713.1|11714.2|11713.6|11711.7|11711.1|411
1602761400000|2020-10-15 11:30:00|11714|11713.2|11716.4|11715.8|11717|11716.4|11713.6|11713|417
1602761700000|2020-10-15 11:35:00|11716.6|11716|11715|11714.4|11718.1|11717.5|11714.5|11713.9|431
1602762000000|2020-10-15 11:40:00|11715.2|11714.3|11714.2|11713.6|11716.9|11716.3|11712.6|11712|547
1602762300000|2020-10-15 11:45:00|11714.1|11713.5|11711.2|11710.6|11715|11714.4|11711|11710.4|511
1602762600000|2020-10-15 11:50:00|11711.1|11710.5|11708|11707.4|11712|11711.2|11706.9|11706.3|585
1602762900000|2020-10-15 11:55:00|11707.9|11707.3|11708.6|11708|11710.3|11709.7|11707.4|11706.8|555
1602763200000|2020-10-15 12:00:00|11708.5|11707.9|11706.1|11705.5|11708.8|11708.2|11705.3|11704.7|563
1602763500000|2020-10-15 12:05:00|11706.2|11705.6|11695.6|11695|11706.2|11705.6|11695.3|11694.6|679
1602763800000|2020-10-15 12:10:00|11695.8|11694.9|11698.3|11697.7|11698.8|11698|11692.6|11692|721
1602764100000|2020-10-15 12:15:00|11698.4|11697.8|11703.5|11702.9|11705.1|11704.5|11694.4|11693.8|695
1602764400000|2020-10-15 12:20:00|11703.6|11703|11708|11707.4|11708|11707.4|11702.1|11701.5|623
1602764700000|2020-10-15 12:25:00|11707.9|11707.3|11709.6|11708.1|11709.7|11708.9|11707.1|11706.5|482
1602765000000|2020-10-15 12:30:00|11709.5|11708.2|11704.7|11703.8|11709.7|11708.3|11703.4|11702.8|683
1602765300000|2020-10-15 12:35:00|11704.5|11703.9|11712.2|11711.3|11712.2|11711.6|11702.3|11701.6|994
1602765600000|2020-10-15 12:40:00|11712|11711.4|11707.4|11706.8|11712.1|11711.5|11706.3|11705.7|610
1602765900000|2020-10-15 12:45:00|11707.5|11706.9|11706.3|11705.7|11709.6|11709|11705.9|11705.3|528
1602766200000|2020-10-15 12:50:00|11706.1|11705.5|11700.6|11700|11707.5|11706.9|11700.4|11699.6|667
1602766500000|2020-10-15 12:55:00|11700.7|11700.1|11699.7|11698.8|11702.3|11701.7|11698.4|11697.8|628
1602766800000|2020-10-15 13:00:00|11699.8|11699.1|11696.6|11695.7|11699.9|11699.2|11692.3|11691.7|870
1602767100000|2020-10-15 13:05:00|11696.5|11696|11695.4|11694.8|11699.3|11698.7|11693.7|11693|749
1602767400000|2020-10-15 13:10:00|11695.5|11694.9|11692.4|11691.8|11696|11695.4|11688.9|11688.3|691
1602767700000|2020-10-15 13:15:00|11692.3|11691.7|11692.5|11691.9|11693.2|11692.6|11689.4|11688.8|569
1602768000000|2020-10-15 13:20:00|11692.4|11691.8|11694.2|11693.6|11694.6|11694|11689.6|11689|488
1602768300000|2020-10-15 13:25:00|11694.3|11693.7|11694.5|11693.9|11695.2|11694.5|11693|11692.4|492
1602768600000|2020-10-15 13:30:00|11694.4|11693.8|11697|11696.4|11697.6|11696.9|11691.9|11691.3|841
1602768900000|2020-10-15 13:35:00|11696.9|11696.3|11697.6|11696.7|11698.9|11698.3|11695.3|11694.6|736
1602769200000|2020-10-15 13:40:00|11697.5|11696.6|11695.3|11694.4|11697.5|11696.6|11692.7|11691.9|816
1602769500000|2020-10-15 13:45:00|11695.2|11694.3|11697.7|11697.1|11698.6|11698|11695.2|11694.3|625
1602769800000|2020-10-15 13:50:00|11697.6|11697|11702.7|11702.1|11706.5|11705.9|11696.6|11696|877
1602770100000|2020-10-15 13:55:00|11702.8|11701.9|11698.9|11698.3|11705.2|11704.5|11696.4|11695.6|813
1602770400000|2020-10-15 14:00:00|11698.7|11698.1|11699.9|11699.3|11700.8|11700|11693.7|11693|844
1602770700000|2020-10-15 14:05:00|11700.4|11699.5|11698.4|11697.5|11701.8|11701.2|11697.6|11697|830
1602771000000|2020-10-15 14:10:00|11698.3|11697.4|11701.8|11701.2|11705|11704.2|11698.2|11697.4|685
1602771300000|2020-10-15 14:15:00|11701.6|11701|11703.2|11702.6|11707.2|11706.3|11698.5|11697.6|830
1602771600000|2020-10-15 14:20:00|11703.4|11702.5|11702.6|11701.7|11707.6|11706.8|11702.4|11701.7|771
1602771900000|2020-10-15 14:25:00|11702.5|11701.6|11696.7|11695.8|11703.9|11703.1|11695.4|11694.7|795
1602772200000|2020-10-15 14:30:00|11696.8|11695.9|11696.9|11696|11697.2|11696.6|11692.4|11691.7|747
1602772500000|2020-10-15 14:35:00|11696.8|11696.2|11694.8|11693.9|11697.6|11696.9|11693.5|11692.9|777
1602772800000|2020-10-15 14:40:00|11694.9|11694|11693.2|11692.6|11695.5|11694.9|11692.6|11691.9|771
1602773100000|2020-10-15 14:45:00|11693.1|11692.5|11696.1|11695.2|11696.6|11695.7|11688.9|11688.2|851
1602773400000|2020-10-15 14:50:00|11696|11695.1|11700|11699.1|11702.9|11702|11695.8|11694.9|931
1602773700000|2020-10-15 14:55:00|11699.9|11699|11700|11699.4|11701|11700.4|11695.3|11694.4|824
1602774000000|2020-10-15 15:00:00|11699.9|11699.3|11696.1|11695.5|11701.1|11700.4|11695.5|11694.8|830
1602774300000|2020-10-15 15:05:00|11696.3|11695.7|11696.3|11695.4|11696.9|11696.2|11692.8|11691.9|727
1602774600000|2020-10-15 15:10:00|11695.7|11695.1|11696.2|11695.3|11699.3|11698.7|11694.9|11694.3|675
1602774900000|2020-10-15 15:15:00|11696.3|11695.4|11699.4|11698.8|11700.1|11699.5|11695.9|11695.1|766
1602775200000|2020-10-15 15:20:00|11699.2|11698.6|11701.1|11700.5|11702|11701.4|11697.2|11696.6|583
1602775500000|2020-10-15 15:25:00|11701.2|11700.6|11703|11702.1|11703.2|11702.5|11700.1|11699.3|641
1602775800000|2020-10-15 15:30:00|11703.1|11702.2|11704.5|11703.9|11705.9|11705.3|11703|11702.2|570
1602776100000|2020-10-15 15:35:00|11704.3|11703.7|11702.2|11701.6|11706.5|11705.9|11701.2|11700.6|576
1602776400000|2020-10-15 15:40:00|11702.3|11701.4|11699.9|11699.3|11702.3|11701.7|11698.4|11697.8|427
1602776700000|2020-10-15 15:45:00|11700.1|11699.2|11701.9|11701.3|11704.2|11703.5|11699.9|11699.2|576
1602777000000|2020-10-15 15:50:00|11702.1|11701.2|11703.9|11703.3|11705.9|11705.3|11702|11701.2|548
1602777300000|2020-10-15 15:55:00|11704|11703.4|11700.3|11699.4|11706.1|11705.5|11699.7|11698.9|677
1602777600000|2020-10-15 16:00:00|11700.2|11699.3|11704.5|11703.9|11705.4|11704.6|11698.9|11698.2|652
1602777900000|2020-10-15 16:05:00|11704.6|11704|11700.3|11699.4|11705.5|11704.9|11699.6|11699|535
1602778200000|2020-10-15 16:10:00|11700|11699.1|11697.2|11696.3|11700.1|11699.4|11696.8|11696|478
1602778500000|2020-10-15 16:15:00|11697.1|11696.2|11697.4|11696.5|11698.5|11697.9|11696.7|11695.9|399
1602778800000|2020-10-15 16:20:00|11697.5|11696.6|11696.2|11695.6|11697.7|11697.1|11695.8|11695.2|372
1602779100000|2020-10-15 16:25:00|11696.3|11695.7|11694.8|11694.2|11699.2|11698.6|11694.7|11694.1|425
1602779400000|2020-10-15 16:30:00|11694.9|11694.3|11691.3|11690.7|11695.7|11695.1|11691.1|11690.5|371
1602779700000|2020-10-15 16:35:00|11691.4|11690.8|11695.2|11694.3|11695.4|11694.8|11691.3|11690.7|407
1602780000000|2020-10-15 16:40:00|11695.1|11694.2|11696.9|11696.3|11697.5|11696.8|11695|11694.2|354
1602780300000|2020-10-15 16:45:00|11696.8|11696.2|11696.9|11696.3|11697.1|11696.4|11695.3|11694.7|420
1602780600000|2020-10-15 16:50:00|11696.8|11696.2|11695.9|11695.3|11696.9|11696.3|11695.4|11694.8|333
1602780900000|2020-10-15 16:55:00|11695.7|11695.1|11697.6|11697|11698.5|11697.8|11695.7|11695.1|524
1602781200000|2020-10-15 17:00:00|11697.7|11697.1|11699.6|11699|11700.1|11699.5|11697.4|11696.8|407
1602781500000|2020-10-15 17:05:00|11699.5|11698.9|11700.2|11699.6|11701.9|11701|11699.3|11698.7|517
1602781800000|2020-10-15 17:10:00|11700.3|11699.7|11703.2|11702.6|11703.2|11702.6|11700.1|11699.5|339
1602782100000|2020-10-15 17:15:00|11703|11702.4|11704|11703.4|11704.5|11703.9|11702.4|11701.8|302
1602782400000|2020-10-15 17:20:00|11704.1|11703.5|11703.8|11703.2|11704.3|11703.7|11702.7|11702.1|251
1602782700000|2020-10-15 17:25:00|11703.7|11703.1|11705.4|11704.8|11706.9|11706.1|11703.5|11702.9|356
1602783000000|2020-10-15 17:30:00|11705.2|11704.6|11702.8|11702.2|11705.6|11704.8|11702|11701.3|317
1602783300000|2020-10-15 17:35:00|11702.7|11702.1|11701.4|11700.8|11704.5|11703.9|11700.7|11700.1|325
1602783600000|2020-10-15 17:40:00|11701.3|11700.7|11700.4|11699.8|11703.1|11702.3|11699.2|11698.4|323
1602783900000|2020-10-15 17:45:00|11700.5|11699.9|11699.3|11698.7|11701.1|11700.3|11698.9|11698.1|367
1602784200000|2020-10-15 17:50:00|11699.4|11698.8|11700.9|11700.3|11701|11700.3|11699|11698.3|207
1602784500000|2020-10-15 17:55:00|11701.1|11700.5|11695.7|11695.1|11701.7|11701|11695.2|11694.6|371
1602784800000|2020-10-15 18:00:00|11695.6|11695|11695.4|11694.8|11696.3|11695.5|11693.1|11692.4|477
1602785100000|2020-10-15 18:05:00|11695.6|11695|11697.9|11697|11698.7|11698|11695|11694.4|393
1602785400000|2020-10-15 18:10:00|11697.8|11696.9|11698.6|11697.7|11698.8|11697.9|11697|11696.3|207
1602785700000|2020-10-15 18:15:00|11698.7|11697.8|11699.3|11698.7|11700.3|11699.5|11698.5|11697.6|226
1602786000000|2020-10-15 18:20:00|11699.4|11698.8|11699.5|11698.9|11700.2|11699.5|11698.4|11697.8|277
1602786300000|2020-10-15 18:25:00|11699.7|11698.8|11700.3|11699.7|11700.3|11699.7|11699.1|11698.4|258
1602786600000|2020-10-15 18:30:00|11700.2|11699.6|11700.3|11699.7|11701.1|11700.3|11699.6|11699|339
1602786900000|2020-10-15 18:35:00|11700.2|11699.6|11699.5|11698.6|11700.7|11699.9|11698.9|11698.2|343
1602787200000|2020-10-15 18:40:00|11699.6|11698.7|11697.9|11697|11699.6|11698.7|11697.2|11696.6|295
1602787500000|2020-10-15 18:45:00|11697.8|11696.9|11696.9|11696.3|11698.2|11697.3|11696.7|11696.1|245
1602787800000|2020-10-15 18:50:00|11697.3|11696.4|11697.8|11697.2|11698.1|11697.3|11697.1|11696.4|217
1602788100000|2020-10-15 18:55:00|11697.9|11697.3|11697.4|11696.8|11698.4|11697.8|11696.6|11696|351
1602788400000|2020-10-15 19:00:00|11697.2|11696.6|11697.6|11696.7|11699.8|11699|11696.8|11696.2|393
1602788700000|2020-10-15 19:05:00|11697.5|11697|11698.5|11697.9|11699.1|11698.4|11697|11696.3|249
1602789000000|2020-10-15 19:10:00|11698.6|11698|11699|11698.4|11699.6|11698.9|11698.1|11697.5|269
1602789300000|2020-10-15 19:15:00|11699.1|11698.5|11700.8|11700.2|11700.9|11700.2|11698.5|11697.7|281
1602789600000|2020-10-15 19:20:00|11700.7|11700.1|11702.7|11701.8|11702.9|11702.2|11700.1|11699.5|313
1602789900000|2020-10-15 19:25:00|11702.4|11701.5|11704.8|11703.9|11705.6|11705|11702.4|11701.5|424
1602790200000|2020-10-15 19:30:00|11704.7|11703.8|11704.1|11703.5|11705.4|11704.8|11703.9|11703.2|352
1602790500000|2020-10-15 19:35:00|11704.2|11703.6|11706.1|11705.2|11706.4|11705.7|11704.1|11703.3|249
1602790800000|2020-10-15 19:40:00|11706|11705.1|11704|11703.4|11706|11705.2|11703.7|11702.9|276
1602791100000|2020-10-15 19:45:00|11703.9|11703.3|11704.4|11703.8|11705.6|11704.8|11703.2|11702.6|277
1602791400000|2020-10-15 19:50:00|11704.5|11703.9|11704.4|11703.8|11706.2|11705.4|11704.2|11703.6|255
1602791700000|2020-10-15 19:55:00|11704.7|11703.9|11705.2|11704.3|11706.2|11705.6|11704.1|11703.3|339
1602792000000|2020-10-15 20:00:00|11705.1|11704.5|11703.1|11702.2|11705.6|11704.9|11703|11702.2|295
1602792300000|2020-10-15 20:05:00|11703.2|11702.3|11703.7|11702.8|11704.8|11703.9|11703.1|11702.2|113
1602792600000|2020-10-15 20:10:00|11703.8|11702.9|11704.2|11703.3|11704.5|11703.8|11703.5|11702.7|153
1602792900000|2020-10-15 20:15:00|11704|11703.1|11705.3|11704.4|11705.9|11705|11703.7|11702.8|242
1602793200000|2020-10-15 20:20:00|11705.2|11704.6|11707.7|11706.8|11707.8|11707.1|11705.1|11704.3|172
1602793500000|2020-10-15 20:25:00|11707.8|11706.9|11708.7|11707.8|11709.3|11708.4|11707.7|11706.8|195
1602793800000|2020-10-15 20:30:00|11708.6|11708|11709.5|11708.6|11709.6|11708.9|11708.5|11707.7|125
1602794100000|2020-10-15 20:35:00|11709.1|11708.5|11708.3|11707.7|11710.6|11709.8|11707.8|11707.1|191
1602794400000|2020-10-15 20:40:00|11708.2|11707.6|11709.6|11708.7|11710.1|11709.2|11708|11707.2|151
1602794700000|2020-10-15 20:45:00|11709.7|11708.8|11709|11708.1|11710|11709.1|11707.6|11706.7|160
1602795000000|2020-10-15 20:50:00|11708.8|11707.9|11708.4|11707.5|11708.8|11707.9|11706.6|11705.7|200
1602795300000|2020-10-15 20:55:00|11708.3|11707.4|11708.6|11706.6|11708.7|11707.6|11707.2|11705.7|353
1602795600000|2020-10-15 21:00:00|11709.1|11706.2|11710|11707.7|11710.6|11709.7|11708.6|11706.2|72
1602795900000|2020-10-15 21:05:00|11709.9|11707.5|11710|11707.4|11710.1|11707.8|11709.3|11707|146
1602796200000|2020-10-15 21:10:00|11710.2|11707.3|11710.6|11707.6|11710.9|11707.9|11708.6|11706.4|160
1602796500000|2020-10-15 21:15:00|11710.7|11707.7|11710.7|11705.1|11711.2|11708|11708.4|11705|191
1602796800000|2020-10-15 21:20:00|11710.6|11705.2|11709.8|11705.7|11711|11706.3|11708.8|11704.3|249
1602797100000|2020-10-15 21:25:00|11709.4|11705.6|11709.7|11706.6|11711.3|11707.7|11708.6|11704.8|215
1602797400000|2020-10-15 21:30:00|11709.8|11706.2|11710.2|11707.4|11710.6|11708.1|11709.5|11705.2|337
1602797700000|2020-10-15 21:35:00|11710|11707.3|11710.7|11707.7|11711.5|11708.7|11709.6|11707|247
1602798000000|2020-10-15 21:40:00|11710.8|11707.6|11711|11707.8|11711.2|11708|11710.4|11707.2|222
1602798300000|2020-10-15 21:45:00|11710.9|11707.7|11711|11707.9|11711.4|11708.3|11710.6|11707.4|367
1602798600000|2020-10-15 21:50:00|11711.1|11707.8|11711.1|11708.1|11711.9|11709.6|11710.8|11707.6|415
1602798900000|2020-10-15 21:55:00|11711|11707.9|11712.8|11707.8|11713.6|11708.5|11710.8|11707.6|365
1602799200000|2020-10-15 22:00:00|11712.9|11707.7|11709.9|11709|11713.4|11710.4|11709.7|11707.5|500
1602799500000|2020-10-15 22:05:00|11709.8|11708.9|11709.3|11708.4|11711.1|11710.1|11709.2|11708.3|150
1602799800000|2020-10-15 22:10:00|11709.4|11708.5|11708.2|11707.3|11709.5|11708.6|11708.1|11707.2|107
1602800100000|2020-10-15 22:15:00|11708.3|11707.4|11707.7|11706.8|11708.5|11707.5|11707.5|11706.6|113
1602800400000|2020-10-15 22:20:00|11707.8|11706.9|11707.9|11707|11708.1|11707.2|11707.5|11706.8|61
1602800700000|2020-10-15 22:25:00|11708|11707.1|11708|11707.1|11708|11707.1|11707.9|11707|27
1602801000000|2020-10-15 22:30:00|11708.1|11707.2|11708.2|11707.3|11708.2|11707.3|11707.1|11706.2|130
1602801300000|2020-10-15 22:35:00|11708.1|11707.2|11706.5|11705.6|11708.1|11707.2|11705.9|11705|141
1602801600000|2020-10-15 22:40:00|11706.4|11705.5|11707|11706.1|11707.4|11706.6|11706.4|11705.5|136
1602801900000|2020-10-15 22:45:00|11706.9|11706|11706.9|11706|11707.4|11706.5|11706.5|11705.6|58
1602802200000|2020-10-15 22:50:00|11707|11706.1|11706.2|11705.3|11707|11706.1|11705.8|11704.9|79
1602802500000|2020-10-15 22:55:00|11706.3|11705.4|11706.2|11705.3|11706.6|11705.7|11706|11705.1|101
1602802800000|2020-10-15 23:00:00|11706.3|11705.4|11706.4|11705.5|11706.5|11705.6|11705.6|11704.7|144
1602803100000|2020-10-15 23:05:00|11706.5|11705.6|11706.6|11705.7|11706.7|11705.9|11706.2|11705.3|48
1602803400000|2020-10-15 23:10:00|11706.7|11705.8|11706.3|11705.4|11706.9|11706|11706.1|11705.2|111
1602803700000|2020-10-15 23:15:00|11706.2|11705.3|11707.4|11706.5|11707.8|11706.9|11706.1|11705.2|106
1602804000000|2020-10-15 23:20:00|11707.5|11706.6|11708.4|11707.5|11709.2|11708.3|11707.4|11706.5|214
1602804300000|2020-10-15 23:25:00|11708.3|11707.4|11708.4|11707.5|11709|11708.1|11708|11707.1|133
1602804600000|2020-10-15 23:30:00|11708.5|11707.6|11708.1|11707.2|11708.8|11707.9|11706.9|11706|161
1602804900000|2020-10-15 23:35:00|11708.2|11707.3|11708.8|11707.9|11709.3|11708.4|11707.5|11706.6|254
1602805200000|2020-10-15 23:40:00|11708.7|11707.8|11708.4|11707.5|11708.8|11707.9|11708.1|11707.3|133
1602805500000|2020-10-15 23:45:00|11708.3|11707.4|11706.5|11705.6|11708.3|11707.4|11706.3|11705.4|76
1602805800000|2020-10-15 23:50:00|11706.8|11705.9|11707.3|11706.4|11707.4|11706.5|11706.1|11705.2|107
1602806100000|2020-10-15 23:55:00|11707.4|11706.5|11707.1|11706.2|11707.4|11706.5|11706.3|11705.4|150
1602806400000|2020-10-16 00:00:00|11707.2|11706.3|11704.3|11703.4|11707.2|11706.3|11701.7|11700.8|429
1602806700000|2020-10-16 00:05:00|11704.2|11703.3|11707.7|11706.8|11708.4|11707.5|11704.2|11703.3|280
1602807000000|2020-10-16 00:10:00|11707.6|11706.7|11707.4|11706.5|11708.3|11707.4|11706.6|11705.7|264
1602807300000|2020-10-16 00:15:00|11707.7|11706.8|11702.4|11701.5|11707.8|11707|11702.1|11701.2|376
1602807600000|2020-10-16 00:20:00|11702.3|11701.4|11701.4|11700.5|11703.8|11703.1|11701.1|11700.2|436
1602807900000|2020-10-16 00:25:00|11701.3|11700.4|11703.1|11702.2|11704|11703.1|11701.1|11700.2|222
1602808200000|2020-10-16 00:30:00|11703.2|11702.3|11702.4|11701.5|11703.7|11702.8|11702.1|11701.4|199
1602808500000|2020-10-16 00:35:00|11702.7|11701.8|11705.8|11704.9|11706.3|11705.6|11702.7|11701.8|268
1602808800000|2020-10-16 00:40:00|11705.7|11704.8|11707.8|11706.9|11708.9|11708|11705.3|11704.6|300
1602809100000|2020-10-16 00:45:00|11707.9|11707|11709.8|11708.9|11711|11710.2|11707.8|11706.9|288
1602809400000|2020-10-16 00:50:00|11709.9|11709|11710.7|11709.8|11712.2|11711.6|11709.4|11708.5|361
1602809700000|2020-10-16 00:55:00|11710.8|11709.9|11712.5|11711.6|11713|11712.1|11708.4|11707.6|376
1602810000000|2020-10-16 01:00:00|11712.3|11711.4|11714.8|11713.9|11716|11715.4|11712|11711.1|581
1602810300000|2020-10-16 01:05:00|11714.6|11713.7|11713.9|11713|11714.8|11714.1|11712.2|11711.3|360
1602810600000|2020-10-16 01:10:00|11713.8|11712.9|11711.2|11710.6|11714|11713.2|11710.9|11710.2|451
1602810900000|2020-10-16 01:15:00|11711.1|11710.5|11711.8|11711.2|11712.3|11711.7|11709.9|11709|434
1602811200000|2020-10-16 01:20:00|11711.9|11711.3|11713.8|11712.9|11714.4|11713.8|11711.4|11710.8|341
1602811500000|2020-10-16 01:25:00|11713.7|11712.8|11712.3|11711.7|11714.6|11713.8|11712|11711.2|281
1602811800000|2020-10-16 01:30:00|11712.2|11711.6|11712|11711.4|11714|11713.4|11711.1|11710.4|465
1602812100000|2020-10-16 01:35:00|11712.1|11711.5|11710.3|11709.4|11713.2|11712.6|11709.2|11708.4|410
1602812400000|2020-10-16 01:40:00|11710.4|11709.8|11708.6|11707.7|11710.9|11710.1|11708.1|11707.4|339
1602812700000|2020-10-16 01:45:00|11708.4|11707.8|11709.3|11708.4|11710.3|11709.6|11708.2|11707.5|277
1602813000000|2020-10-16 01:50:00|11709.4|11708.5|11708.4|11707.5|11709.6|11709|11707.7|11707|270
1602813300000|2020-10-16 01:55:00|11708.3|11707.7|11709.4|11708.5|11710.5|11709.8|11707.6|11707|352
1602813600000|2020-10-16 02:00:00|11709.5|11708.6|11707.9|11707.3|11709.5|11708.7|11706.3|11705.7|309
1602813900000|2020-10-16 02:05:00|11707.8|11707.2|11708.4|11707.5|11708.5|11707.8|11706.3|11705.7|213
1602814200000|2020-10-16 02:10:00|11708.1|11707.3|11708.4|11707.5|11708.5|11707.7|11707.3|11706.7|305
1602814500000|2020-10-16 02:15:00|11708.5|11707.6|11705.3|11704.7|11708.7|11708|11705.2|11704.5|248
1602814800000|2020-10-16 02:20:00|11705.2|11704.6|11705.3|11704.7|11706.2|11705.4|11704.7|11704|275
1602815100000|2020-10-16 02:25:00|11705.4|11704.8|11704.8|11703.9|11706.2|11705.6|11703.6|11703|204
1602815400000|2020-10-16 02:30:00|11704.6|11704|11703.4|11702.5|11704.9|11704.1|11703.2|11702.4|264
1602815700000|2020-10-16 02:35:00|11703.3|11702.4|11704.2|11703.6|11704.5|11703.7|11703|11702.4|198
1602816000000|2020-10-16 02:40:00|11704.1|11703.5|11704.6|11704|11705|11704.3|11703.8|11703.1|143
1602816300000|2020-10-16 02:45:00|11704.7|11704.1|11704.8|11703.9|11705.9|11705.1|11704.4|11703.7|213
1602816600000|2020-10-16 02:50:00|11704.9|11704|11702.7|11702.1|11704.9|11704.1|11702.6|11702|179
1602816900000|2020-10-16 02:55:00|11702.9|11702.3|11703.8|11703.2|11704|11703.3|11702.5|11701.8|160
1602817200000|2020-10-16 03:00:00|11704|11703.4|11704.9|11704.3|11705.4|11704.7|11703.7|11703|163
1602817500000|2020-10-16 03:05:00|11705|11704.1|11705.6|11705|11706.1|11705.3|11705|11704.1|227
1602817800000|2020-10-16 03:10:00|11705.7|11705.1|11704.3|11703.4|11706|11705.2|11704|11703.3|193
1602818100000|2020-10-16 03:15:00|11704.2|11703.3|11704.9|11704|11705.1|11704.3|11704|11703.1|207
1602818400000|2020-10-16 03:20:00|11704.8|11704.3|11704.4|11703.5|11705|11704.3|11703.1|11702.3|233
1602818700000|2020-10-16 03:25:00|11704.3|11703.4|11703.8|11703.2|11704.5|11703.6|11702.3|11701.6|332
1602819000000|2020-10-16 03:30:00|11703.7|11703.1|11704.6|11704|11704.8|11704.2|11702.4|11701.8|305
1602819300000|2020-10-16 03:35:00|11704.7|11704.1|11705.3|11704.7|11705.3|11704.7|11704.5|11703.9|127
1602819600000|2020-10-16 03:40:00|11705.4|11704.8|11705.9|11705.3|11706.4|11705.7|11705.3|11704.6|145
1602819900000|2020-10-16 03:45:00|11705.8|11705.2|11705.1|11704.5|11706|11705.4|11704.8|11704.2|141
1602820200000|2020-10-16 03:50:00|11705.3|11704.7|11705.4|11704.8|11705.9|11705.3|11705.1|11704.4|169
1602820500000|2020-10-16 03:55:00|11705.3|11704.7|11702.9|11702.3|11705.8|11705.2|11702.5|11701.8|351
1602820800000|2020-10-16 04:00:00|11703.1|11702.2|11703.8|11702.9|11703.8|11703|11702.6|11701.8|274
1602821100000|2020-10-16 04:05:00|11703.9|11703|11703.5|11702.6|11704.1|11703.4|11702.5|11701.9|204
1602821400000|2020-10-16 04:10:00|11703.6|11702.7|11703.8|11703.2|11704.7|11704.1|11703|11702.3|214
1602821700000|2020-10-16 04:15:00|11703.7|11703.1|11704.3|11703.7|11704.7|11704|11703.5|11702.8|198
1602822000000|2020-10-16 04:20:00|11704.2|11703.6|11704.6|11704|11705.7|11705.1|11703.8|11703|212
1602822300000|2020-10-16 04:25:00|11704.5|11703.9|11704.6|11704|11705.4|11704.6|11704.4|11703.8|130
1602822600000|2020-10-16 04:30:00|11704.7|11704.1|11704.8|11703.9|11705|11704.4|11703|11702.3|215
1602822900000|2020-10-16 04:35:00|11704.7|11704.1|11704.3|11703.4|11705.7|11704.8|11703.7|11703.1|235
1602823200000|2020-10-16 04:40:00|11704.4|11703.5|11704.8|11703.9|11705.4|11704.7|11704.3|11703.5|202
1602823500000|2020-10-16 04:45:00|11704.7|11703.8|11705|11704.1|11705.3|11704.5|11704.6|11703.7|116
1602823800000|2020-10-16 04:50:00|11705.1|11704.2|11704.5|11703.9|11705.4|11704.7|11704.4|11703.6|188
1602824100000|2020-10-16 04:55:00|11704.4|11703.8|11703.2|11702.6|11705|11704.3|11702.8|11702|259
1602824400000|2020-10-16 05:00:00|11703.5|11702.7|11704.3|11703.7|11704.9|11704.3|11703.2|11702.6|243
1602824700000|2020-10-16 05:05:00|11704.4|11703.8|11704.9|11704.3|11705.2|11704.6|11704.3|11703.6|202
1602825000000|2020-10-16 05:10:00|11704.8|11704.2|11706.2|11705.3|11706.6|11705.8|11704.8|11704.2|176
1602825300000|2020-10-16 05:15:00|11706|11705.4|11707.3|11706.4|11707.7|11706.9|11706|11705.4|224
1602825600000|2020-10-16 05:20:00|11707.2|11706.3|11706.9|11706.3|11708.7|11707.8|11706.7|11706|207
1602825900000|2020-10-16 05:25:00|11707|11706.4|11707|11706.1|11707.1|11706.4|11705.3|11704.5|187
1602826200000|2020-10-16 05:30:00|11706.9|11706.3|11707.1|11706.5|11707.9|11707.3|11706.5|11705.9|257
1602826500000|2020-10-16 05:35:00|11707|11706.4|11707.4|11706.8|11707.6|11707|11706.5|11705.7|188
1602826800000|2020-10-16 05:40:00|11707.6|11707|11706.7|11706.1|11707.7|11707.1|11705.6|11704.9|195
1602827100000|2020-10-16 05:45:00|11706.8|11706.2|11705.8|11704.9|11707|11706.3|11704.9|11704.2|235
1602827400000|2020-10-16 05:50:00|11705.7|11705.1|11706.1|11705.2|11706.9|11706.3|11705.4|11704.6|157
1602827700000|2020-10-16 05:55:00|11706|11705.4|11709|11708.1|11709.4|11708.8|11706|11705.4|306
1602828000000|2020-10-16 06:00:00|11708.9|11708|11708.6|11708|11709.5|11708.7|11705.4|11704.6|494
1602828300000|2020-10-16 06:05:00|11708.7|11708.1|11706.6|11705.7|11710.1|11709.2|11705.9|11705.2|389
1602828600000|2020-10-16 06:10:00|11706.5|11705.6|11705.3|11704.7|11707.7|11706.9|11704.7|11704|412
1602828900000|2020-10-16 06:15:00|11705.5|11704.6|11701.8|11701.2|11706.5|11705.7|11701.6|11701|497
1602829200000|2020-10-16 06:20:00|11701.9|11701|11697.8|11696.9|11702.1|11701.3|11697.8|11696.9|428
1602829500000|2020-10-16 06:25:00|11697.9|11697|11698.9|11698.3|11699|11698.4|11696.1|11695.4|447
1602829800000|2020-10-16 06:30:00|11699|11698.4|11698.8|11698.2|11699.8|11699.2|11696.6|11695.8|384
1602830100000|2020-10-16 06:35:00|11698.9|11698|11698.4|11697.8|11699|11698.3|11696.7|11696|368
1602830400000|2020-10-16 06:40:00|11698.3|11697.7|11697.6|11697|11698.8|11698.2|11696.7|11696.1|375
1602830700000|2020-10-16 06:45:00|11697.5|11696.9|11696.4|11695.8|11698|11697.4|11694.4|11693.7|397
1602831000000|2020-10-16 06:50:00|11696.8|11696.2|11694.8|11694.2|11697.2|11696.6|11694.4|11693.8|416
1602831300000|2020-10-16 06:55:00|11694.7|11694.1|11704.2|11703.6|11705.2|11704.5|11694.6|11694|695
1602831600000|2020-10-16 07:00:00|11704.3|11703.4|11707|11706.1|11707.6|11706.9|11700.7|11700.1|1004
1602831900000|2020-10-16 07:05:00|11707.1|11706.2|11707.2|11706.3|11708.9|11708.3|11705.5|11704.8|833
1602832200000|2020-10-16 07:10:00|11706.9|11706.4|11708.6|11708|11710.7|11709.9|11706|11705.2|793
1602832500000|2020-10-16 07:15:00|11708.7|11708.1|11711.1|11710.2|11711.1|11710.4|11705.5|11704.6|649
1602832800000|2020-10-16 07:20:00|11710.6|11710|11712.9|11712|11712.9|11712.1|11709.4|11708.7|594
1602833100000|2020-10-16 07:25:00|11712.7|11711.8|11713|11712.4|11714.3|11713.6|11709.7|11708.9|533
1602833400000|2020-10-16 07:30:00|11713.2|11712.6|11709.3|11708.7|11715.7|11715.1|11709.2|11708.6|596
1602833700000|2020-10-16 07:35:00|11709.4|11708.8|11709.1|11708.5|11710.8|11710.2|11708.1|11707.5|491
1602834000000|2020-10-16 07:40:00|11709|11708.4|11712.7|11712.1|11713.6|11713|11708|11707.3|562
1602834300000|2020-10-16 07:45:00|11712.6|11712|11716.1|11715.2|11718.5|11717.9|11711.5|11710.8|642
1602834600000|2020-10-16 07:50:00|11716|11715.1|11714.1|11713.5|11720.5|11719.8|11714|11713.4|729
1602834900000|2020-10-16 07:55:00|11714|11713.4|11716.5|11715.6|11716.9|11716|11713.5|11712.9|523
1602835200000|2020-10-16 08:00:00|11716.4|11715.5|11716.8|11716.2|11719|11718.1|11715|11714.4|555
1602835500000|2020-10-16 08:05:00|11716.9|11716|11713.3|11712.4|11718.5|11717.8|11713.3|11712.4|472
1602835800000|2020-10-16 08:10:00|11713.4|11712.5|11711.6|11711|11714.3|11713.6|11711.2|11710.4|533
1602836100000|2020-10-16 08:15:00|11711.5|11710.9|11715.3|11714.4|11716.7|11716|11710.4|11709.7|503
1602836400000|2020-10-16 08:20:00|11715.4|11714.5|11717.4|11716.8|11717.5|11716.9|11713.6|11713|452
1602836700000|2020-10-16 08:25:00|11717.5|11716.9|11714.3|11713.7|11717.8|11717|11713.7|11713|442
1602837000000|2020-10-16 08:30:00|11714.4|11713.8|11713.8|11713.2|11716.9|11716.3|11712.7|11711.9|674
1602837300000|2020-10-16 08:35:00|11713.9|11713.3|11715.3|11714.4|11716.3|11715.6|11713.3|11712.5|468
1602837600000|2020-10-16 08:40:00|11715.4|11714.5|11710.1|11709.5|11715.6|11715|11709.4|11708.8|488
1602837900000|2020-10-16 08:45:00|11709.9|11709.3|11708.2|11707.3|11712.2|11711.6|11707.6|11706.9|476
1602838200000|2020-10-16 08:50:00|11708.1|11707.2|11707.2|11706.6|11709.7|11709|11706.5|11705.9|427
1602838500000|2020-10-16 08:55:00|11707.1|11706.5|11705.2|11704.3|11707.7|11707.1|11704.8|11703.9|453
1602838800000|2020-10-16 09:00:00|11705.1|11704.2|11707|11706.4|11707|11706.4|11704.1|11703.5|441
1602839100000|2020-10-16 09:05:00|11706.9|11706.3|11707.5|11706.6|11709.2|11708.3|11704.9|11704.2|487
1602839400000|2020-10-16 09:10:00|11707.4|11706.5|11705|11704.1|11708.3|11707.6|11702.9|11702.1|484
1602839700000|2020-10-16 09:15:00|11705.1|11704.2|11709.6|11709|11709.6|11709|11703.8|11703|395
1602840000000|2020-10-16 09:20:00|11709.5|11708.9|11710.7|11709.8|11712.5|11711.9|11709.5|11708.9|451
1602840300000|2020-10-16 09:25:00|11710.6|11709.7|11711.4|11710.8|11713.1|11712.3|11710.5|11709.6|440
1602840600000|2020-10-16 09:30:00|11711.5|11710.6|11714.6|11713.7|11714.9|11714.2|11711.4|11710.6|462
1602840900000|2020-10-16 09:35:00|11714.5|11713.6|11713.3|11712.7|11714.6|11713.8|11712.6|11711.7|453
1602841200000|2020-10-16 09:40:00|11713.4|11712.8|11713.6|11713|11715|11714.4|11712.3|11711.5|519
1602841500000|2020-10-16 09:45:00|11713.5|11712.9|11710.5|11709.6|11713.9|11713.2|11710.2|11709.5|455
1602841800000|2020-10-16 09:50:00|11710.6|11709.7|11709.7|11709.1|11710.9|11710|11708.1|11707.3|458
1602842100000|2020-10-16 09:55:00|11709.8|11708.9|11710.8|11709.9|11711.1|11710.5|11708.6|11707.9|426
1602842400000|2020-10-16 10:00:00|11710.7|11709.8|11711.3|11710.7|11712.6|11711.9|11708.2|11707.6|518
1602842700000|2020-10-16 10:05:00|11711.4|11710.8|11715.5|11714.9|11716.3|11715.6|11711.4|11710.8|417
1602843000000|2020-10-16 10:10:00|11715.6|11715|11718.3|11717.4|11718.8|11718.2|11715.2|11714.6|451
1602843300000|2020-10-16 10:15:00|11718.2|11717.6|11715.4|11714.8|11719.7|11718.8|11715.3|11714.6|393
1602843600000|2020-10-16 10:20:00|11715.5|11714.6|11717.7|11716.8|11717.8|11717|11715.5|11714.6|550
1602843900000|2020-10-16 10:25:00|11717.8|11716.9|11721.8|11721.2|11723.1|11722.2|11716.9|11716.2|576
1602844200000|2020-10-16 10:30:00|11722|11721.1|11720.2|11719.6|11722.1|11721.5|11719.3|11718.6|437
1602844500000|2020-10-16 10:35:00|11720.3|11719.7|11719.9|11719.3|11721.1|11720.5|11718.7|11718.1|478
1602844800000|2020-10-16 10:40:00|11719.8|11719.2|11722.9|11722|11723.2|11722.4|11719.4|11718.6|528
1602845100000|2020-10-16 10:45:00|11722.8|11721.9|11722.3|11721.7|11724.2|11723.5|11721|11720.4|565
1602845400000|2020-10-16 10:50:00|11722.4|11721.8|11711.4|11710.5|11723.5|11722.9|11708|11707.1|964
1602845700000|2020-10-16 10:55:00|11711.5|11710.6|11718.4|11717.8|11719.7|11718.8|11707.4|11706.5|1338
1602846000000|2020-10-16 11:00:00|11718.3|11717.7|11720.3|11719.4|11720.5|11719.6|11713.9|11713|1006
1602846300000|2020-10-16 11:05:00|11720.4|11719.5|11722.2|11721.3|11728.6|11727.7|11720.2|11719.4|1004
1602846600000|2020-10-16 11:10:00|11722.3|11721.4|11721.9|11721|11726.3|11725.4|11720.2|11719.3|909
1602846900000|2020-10-16 11:15:00|11722.1|11721.2|11722.7|11721.8|11727.7|11726.8|11720.7|11719.9|860
1602847200000|2020-10-16 11:20:00|11722.3|11721.7|11728|11727.1|11728.8|11728.2|11722.3|11721.7|751
1602847500000|2020-10-16 11:25:00|11727.8|11727.2|11730.4|11729.5|11733.8|11732.9|11727.5|11726.7|740
1602847800000|2020-10-16 11:30:00|11730.6|11729.7|11736.7|11735.8|11736.9|11736|11730.6|11729.7|786
1602848100000|2020-10-16 11:35:00|11736.8|11735.9|11734.4|11733.5|11740.1|11739.2|11733.6|11732.8|682
1602848400000|2020-10-16 11:40:00|11734.5|11733.6|11733.8|11732.9|11735.5|11734.6|11732.6|11731.7|786
1602848700000|2020-10-16 11:45:00|11734.1|11733.2|11733|11732.1|11735.1|11734.4|11732.2|11731.3|614
1602849000000|2020-10-16 11:50:00|11733.1|11732.2|11736.5|11735.6|11737.2|11736.3|11732.5|11731.7|456
1602849300000|2020-10-16 11:55:00|11736.4|11735.5|11731.8|11731.2|11736.6|11735.7|11731.3|11730.6|570
1602849600000|2020-10-16 12:00:00|11732.2|11731.3|11736.4|11735.5|11738.9|11738.2|11732.1|11731.3|604
1602849900000|2020-10-16 12:05:00|11736.5|11735.6|11736.3|11735.7|11738.2|11737.4|11735.8|11735.1|428
1602850200000|2020-10-16 12:10:00|11736.4|11735.8|11741.1|11740.2|11741.3|11740.5|11736.1|11735.5|640
1602850500000|2020-10-16 12:15:00|11741.2|11740.3|11745.3|11744.4|11745.3|11744.7|11738.1|11737.5|672
1602850800000|2020-10-16 12:20:00|11745.5|11744.9|11740.3|11739.4|11746.7|11746|11740.1|11739.3|598
1602851100000|2020-10-16 12:25:00|11740.4|11739.7|11742|11740|11742.6|11740.8|11739.8|11739|452
1602851400000|2020-10-16 12:30:00|11742.2|11739.8|11742.9|11742.3|11744.2|11743.5|11738.6|11737.7|682
1602851700000|2020-10-16 12:35:00|11743|11742.1|11743.6|11743|11745.3|11744.5|11739.4|11738.6|660
1602852000000|2020-10-16 12:40:00|11743.7|11743.1|11738.2|11737.6|11743.7|11743.1|11738.2|11737.6|587
1602852300000|2020-10-16 12:45:00|11738.3|11737.7|11735.4|11734.5|11738.7|11738.1|11735.2|11734.5|562
1602852600000|2020-10-16 12:50:00|11735.3|11734.4|11733.4|11732.8|11735.7|11735|11733.3|11732.7|461
1602852900000|2020-10-16 12:55:00|11733.7|11733.1|11733|11732.4|11734.4|11733.8|11732.3|11731.7|346
1602853200000|2020-10-16 13:00:00|11733.1|11732.5|11728.1|11727.5|11734.3|11733.7|11727.8|11727|512
1602853500000|2020-10-16 13:05:00|11728|11727.4|11728.6|11727.7|11731.8|11731.1|11725.7|11725.1|783
1602853800000|2020-10-16 13:10:00|11728.7|11727.8|11728.6|11727.7|11729.4|11728.4|11726.5|11725.6|549
1602854100000|2020-10-16 13:15:00|11728.5|11727.6|11730.1|11729.5|11731.3|11730.6|11727.6|11726.7|561
1602854400000|2020-10-16 13:20:00|11730.2|11729.6|11734|11733.4|11734.2|11733.6|11730|11729.4|502
1602854700000|2020-10-16 13:25:00|11734.1|11733.5|11736|11735.4|11738.8|11738.2|11733|11732.4|612
1602855000000|2020-10-16 13:30:00|11735.9|11735.3|11735.5|11734.9|11740.1|11739.2|11733.1|11732.4|744
1602855300000|2020-10-16 13:35:00|11735.7|11734.8|11731.4|11730.8|11735.8|11735|11730.9|11730.1|676
1602855600000|2020-10-16 13:40:00|11731.3|11730.7|11730.7|11729.8|11733.3|11732.7|11727.2|11726.6|687
1602855900000|2020-10-16 13:45:00|11730.6|11730.1|11731.1|11730.5|11732.9|11732.3|11730.1|11729.5|583
1602856200000|2020-10-16 13:50:00|11731.2|11730.6|11729.8|11729.2|11735.5|11734.8|11729.7|11729.1|534
1602856500000|2020-10-16 13:55:00|11729.9|11729.3|11730.6|11729.7|11732.6|11731.8|11728.1|11727.4|596
1602856800000|2020-10-16 14:00:00|11730.5|11729.6|11727.5|11726.9|11731.4|11730.5|11725.5|11724.6|664
1602857100000|2020-10-16 14:05:00|11727.4|11726.8|11728.3|11727.7|11728.7|11728.1|11725.5|11724.9|604
1602857400000|2020-10-16 14:10:00|11728.5|11727.9|11729.6|11729|11732.8|11732.2|11728.5|11727.9|576
1602857700000|2020-10-16 14:15:00|11729.5|11728.9|11733.9|11733.3|11736.5|11735.8|11729.4|11728.8|655
1602858000000|2020-10-16 14:20:00|11734|11733.1|11727.7|11727.1|11734.2|11733.6|11727.6|11727|595
1602858300000|2020-10-16 14:25:00|11727.6|11727|11726.7|11726.1|11728|11727.4|11723.6|11723|622
1602858600000|2020-10-16 14:30:00|11726.9|11726|11722.2|11721.6|11726.9|11726.2|11721.4|11720.7|682
1602858900000|2020-10-16 14:35:00|11722.1|11721.5|11722.8|11721.9|11727.9|11727|11721.9|11721.1|651
1602859200000|2020-10-16 14:40:00|11722.7|11721.8|11717.2|11716.3|11722.9|11722|11713.8|11713.2|870
1602859500000|2020-10-16 14:45:00|11717.3|11716.4|11714.6|11714|11717.6|11717|11714.5|11713.8|727
1602859800000|2020-10-16 14:50:00|11714.5|11713.9|11720.6|11720|11720.7|11720.1|11714.5|11713.8|708
1602860100000|2020-10-16 14:55:00|11720.7|11719.7|11720.7|11719.8|11722.7|11721.9|11718|11717.3|815
1602860400000|2020-10-16 15:00:00|11720.5|11719.9|11720.1|11719.2|11722.5|11721.9|11718.6|11718|708
1602860700000|2020-10-16 15:05:00|11720.2|11719.3|11721.3|11720.7|11721.4|11720.8|11717.1|11716.5|539
1602861000000|2020-10-16 15:10:00|11721.2|11720.6|11721.2|11720.6|11722.7|11722|11719.6|11718.9|541
1602861300000|2020-10-16 15:15:00|11721.1|11720.5|11719|11718.4|11721.4|11720.7|11718.6|11718|444
1602861600000|2020-10-16 15:20:00|11719.1|11718.5|11715.1|11714.2|11719.1|11718.5|11714.2|11713.4|611
1602861900000|2020-10-16 15:25:00|11714.9|11714.3|11716.7|11716.1|11717.2|11716.5|11714.5|11713.8|468
1602862200000|2020-10-16 15:30:00|11716.6|11716|11717|11716.4|11717.9|11717.2|11715.4|11714.5|503
1602862500000|2020-10-16 15:35:00|11717.1|11716.5|11716.1|11715.5|11717.6|11716.9|11715.5|11714.9|441
1602862800000|2020-10-16 15:40:00|11716|11715.4|11716.9|11716.3|11717.7|11716.9|11715.8|11715.2|355
1602863100000|2020-10-16 15:45:00|11717|11716.4|11717.7|11716.8|11718.3|11717.5|11716.2|11715.4|407
1602863400000|2020-10-16 15:50:00|11717.8|11717.1|11719.6|11719|11720.1|11719.4|11717.8|11717.1|379
1602863700000|2020-10-16 15:55:00|11719.4|11718.8|11716.5|11715.9|11719.4|11718.8|11715.6|11715|427
1602864000000|2020-10-16 16:00:00|11716.3|11715.7|11719.1|11718.5|11719.3|11718.6|11715.9|11715.1|423
1602864300000|2020-10-16 16:05:00|11719|11718.4|11716.6|11715.7|11720.4|11719.7|11716.5|11715.7|511
1602864600000|2020-10-16 16:10:00|11716.4|11715.8|11720.9|11720|11721.1|11720.2|11714.9|11714.2|491
1602864900000|2020-10-16 16:15:00|11720.8|11719.9|11719.6|11718.7|11721.3|11720.6|11718.7|11718.1|430
1602865200000|2020-10-16 16:20:00|11719.5|11718.6|11722.6|11722|11722.8|11722.1|11718.1|11717.3|446
1602865500000|2020-10-16 16:25:00|11722.7|11722.1|11724.1|11723.2|11725.2|11724.3|11722|11721.3|499
1602865800000|2020-10-16 16:30:00|11724.2|11723.3|11720.9|11720|11724.8|11723.9|11720.5|11719.7|587
1602866100000|2020-10-16 16:35:00|11721|11720.1|11718|11717.4|11721.3|11720.5|11718|11717.4|356
1602866400000|2020-10-16 16:40:00|11718.1|11717.2|11717|11716.4|11718.6|11717.8|11716|11715.2|345
1602866700000|2020-10-16 16:45:00|11716.6|11716|11721.7|11721.1|11721.8|11721.2|11716.5|11715.9|334
1602867000000|2020-10-16 16:50:00|11721.8|11721.2|11721.4|11720.8|11722.2|11721.5|11720.3|11719.7|361
1602867300000|2020-10-16 16:55:00|11721.3|11720.7|11719.3|11718.7|11722.3|11721.5|11719|11718.4|432
1602867600000|2020-10-16 17:00:00|11719.4|11718.8|11719.7|11719.1|11721.3|11720.5|11719.1|11718.5|310
1602867900000|2020-10-16 17:05:00|11719.8|11719.2|11720.7|11720.1|11721.7|11721|11719.5|11718.9|215
1602868200000|2020-10-16 17:10:00|11720.6|11720|11722.6|11722|11723|11722.4|11720.6|11720|291
1602868500000|2020-10-16 17:15:00|11722.5|11721.9|11722.5|11721.9|11723.2|11722.4|11720.9|11720.3|345
1602868800000|2020-10-16 17:20:00|11722.7|11721.8|11720.6|11719.7|11723.1|11722.5|11720.4|11719.6|220
1602869100000|2020-10-16 17:25:00|11720.5|11719.6|11720.8|11719.9|11720.9|11720.2|11719.4|11718.7|213
1602869400000|2020-10-16 17:30:00|11720.7|11719.8|11719.9|11719.3|11720.8|11720.1|11719.6|11719|240
1602869700000|2020-10-16 17:35:00|11720|11719.4|11719.7|11719.1|11720.6|11720|11718.5|11717.8|262
1602870000000|2020-10-16 17:40:00|11719.8|11719.2|11718.1|11717.5|11720.4|11719.8|11718|11717.4|209
1602870300000|2020-10-16 17:45:00|11718.3|11717.7|11718.9|11718.3|11719.1|11718.5|11718.1|11717.4|220
1602870600000|2020-10-16 17:50:00|11718.8|11718.2|11719|11718.4|11719.3|11718.5|11718.3|11717.7|174
1602870900000|2020-10-16 17:55:00|11719.1|11718.5|11717.1|11716.5|11719.1|11718.5|11716.5|11715.9|168
1602871200000|2020-10-16 18:00:00|11717.2|11716.6|11716.7|11715.8|11717.7|11717|11715.7|11715.1|392
1602871500000|2020-10-16 18:05:00|11716.8|11715.9|11717.9|11717.3|11718.3|11717.7|11716.6|11715.8|314
1602871800000|2020-10-16 18:10:00|11717.8|11717.2|11718.8|11718.2|11719.2|11718.6|11717.7|11717.1|272
1602872100000|2020-10-16 18:15:00|11718.7|11718.1|11719.4|11718.8|11719.7|11719.1|11718.2|11717.4|240
1602872400000|2020-10-16 18:20:00|11719.5|11718.9|11720.8|11720.2|11721.5|11720.8|11719|11718.4|267
1602872700000|2020-10-16 18:25:00|11720.7|11720.1|11721.7|11721.1|11722.8|11722.1|11720.6|11719.9|210
1602873000000|2020-10-16 18:30:00|11721.6|11721|11721|11720.4|11721.7|11721.1|11719.2|11718.5|204
1602873300000|2020-10-16 18:35:00|11721.1|11720.5|11720.1|11719.5|11721.4|11720.7|11720.1|11719.5|162
1602873600000|2020-10-16 18:40:00|11720.2|11719.6|11720.6|11720|11721.4|11720.7|11719.9|11719.2|180
1602873900000|2020-10-16 18:45:00|11720.4|11719.8|11721.7|11721.1|11721.8|11721.2|11720.2|11719.6|182
1602874200000|2020-10-16 18:50:00|11721.8|11721.2|11721.8|11721.2|11722.6|11722|11721.5|11720.9|233
1602874500000|2020-10-16 18:55:00|11721.7|11721.1|11719.2|11718.6|11722.2|11721.6|11718.5|11717.8|371
1602874800000|2020-10-16 19:00:00|11719.1|11718.5|11718|11717.4|11720.2|11719.5|11717.9|11717.1|398
1602875100000|2020-10-16 19:05:00|11718.2|11717.3|11717.6|11717|11718.7|11718|11717.1|11716.4|322
1602875400000|2020-10-16 19:10:00|11717.5|11716.9|11716.8|11716.2|11717.8|11717|11716.6|11715.9|294
1602875700000|2020-10-16 19:15:00|11716.7|11716.1|11717.2|11716.6|11717.3|11716.6|11716.5|11715.8|173
1602876000000|2020-10-16 19:20:00|11717.1|11716.5|11717.8|11717.2|11717.8|11717.2|11716.8|11716.1|157
1602876300000|2020-10-16 19:25:00|11717.7|11717.1|11717.8|11717.2|11718.4|11717.8|11717.5|11716.9|212
1602876600000|2020-10-16 19:30:00|11717.7|11717.1|11716.3|11715.7|11717.7|11717.1|11716.1|11715.4|280
1602876900000|2020-10-16 19:35:00|11716.2|11715.6|11716.2|11715.6|11717|11716.4|11715.5|11714.9|398
1602877200000|2020-10-16 19:40:00|11716.3|11715.7|11716.8|11715.9|11716.9|11716.1|11715.3|11714.7|281
1602877500000|2020-10-16 19:45:00|11716.4|11715.8|11716.6|11716|11716.7|11716.1|11714.7|11714.1|300
1602877800000|2020-10-16 19:50:00|11716.4|11715.8|11714.3|11713.7|11716.8|11716.2|11713.7|11712.8|431
1602878100000|2020-10-16 19:55:00|11714.5|11713.6|11719.1|11718.5|11719.5|11718.9|11714.2|11713.5|571
1602878400000|2020-10-16 20:00:00|11718.8|11718.2|11716.2|11715.3|11719.1|11718.4|11715.6|11714.7|563
1602878700000|2020-10-16 20:05:00|11716.1|11715.2|11715.8|11714.9|11716.9|11716|11714.3|11713.7|390
1602879000000|2020-10-16 20:10:00|11716.7|11715.8|11714.9|11714|11716.8|11715.9|11714.7|11713.8|217
1602879300000|2020-10-16 20:15:00|11715|11714.1|11715.3|11714.4|11716.1|11715.2|11714.9|11714|136
1602879600000|2020-10-16 20:20:00|11715.2|11714.3|11714.5|11713.6|11715.3|11714.4|11714.3|11713.4|226
1602879900000|2020-10-16 20:25:00|11714.6|11713.7|11714.8|11713.9|11715.8|11714.9|11714.4|11713.5|148
1602880200000|2020-10-16 20:30:00|11714.7|11713.8|11715.9|11715|11716.6|11715.7|11714.3|11713.4|177
1602880500000|2020-10-16 20:35:00|11716|11715.1|11715.6|11714.7|11716.2|11715.3|11714.8|11713.9|252
1602880800000|2020-10-16 20:40:00|11715.5|11714.6|11716.8|11715.9|11717.5|11716.6|11715.4|11714.5|220
1602881100000|2020-10-16 20:45:00|11716.9|11715.8|11717.1|11716|11718.5|11717.3|11716.4|11715.4|434
1602881400000|2020-10-16 20:50:00|11717|11715.9|11717.2|11715.6|11718.1|11716.5|11713.9|11712.5|560
1602881700000|2020-10-16 20:55:00|11717.3|11715.5|11721|11715|11723.5|11717.5|11717|11712.3|713
1603051200000|2020-10-18 20:00:00|11719.5|11712.5|11719.5|11712.5|11719.5|11712.5|11719.5|11712.5|1
1603052100000|2020-10-18 20:15:00|11727|11715|11727.5|11722.2|11732.3|11723|11726.5|11715|22
1603052400000|2020-10-18 20:20:00|11726.8|11720.3|11729.4|11723|11729.4|11723|11726.8|11720.3|11
1603052700000|2020-10-18 20:25:00|11726.8|11720.3|11726.8|11720.3|11729.8|11723|11726.8|11720.3|18
1603054800000|2020-10-18 21:00:00|11727.4|11716.5|11725.3|11717.3|11727.4|11720|11722.8|11715.7|15
1603055100000|2020-10-18 21:05:00|11725.2|11717|11723.7|11714.8|11727.3|11719.7|11722.8|11714.8|49
1603055400000|2020-10-18 21:10:00|11723.8|11714.9|11723.9|11717.1|11725.8|11717.3|11723.6|11714.7|150
1603055700000|2020-10-18 21:15:00|11724|11717.6|11724.1|11716.1|11726.4|11717.6|11723.1|11715.4|237
1603056000000|2020-10-18 21:20:00|11724.2|11716|11723.8|11717.2|11727.2|11717.8|11722.1|11715.3|231
1603056300000|2020-10-18 21:25:00|11724.5|11717.4|11724.3|11715.5|11724.9|11718.6|11723.3|11715.3|174
1603056600000|2020-10-18 21:30:00|11724.6|11715.1|11723.4|11716.1|11726.9|11717.8|11722.9|11715.1|250
1603056900000|2020-10-18 21:35:00|11725.9|11716|11722.8|11717.1|11726.3|11717.7|11722.1|11715.5|271
1603057200000|2020-10-18 21:40:00|11722.9|11717.2|11722.8|11717.4|11726.3|11717.4|11721.7|11715.6|252
1603057500000|2020-10-18 21:45:00|11723|11717.1|11722.7|11715.3|11723.7|11719|11721.3|11713.6|257
1603057800000|2020-10-18 21:50:00|11722.8|11715.1|11722.4|11715.7|11726.3|11716|11720.6|11712.5|339
1603058100000|2020-10-18 21:55:00|11722.3|11715.8|11723.7|11715.2|11724.9|11717.1|11717.3|11711.7|300
1603058400000|2020-10-18 22:00:00|11723.8|11716.1|11718.4|11716.8|11723.8|11717.5|11716.9|11714|700
1603058700000|2020-10-18 22:05:00|11718.2|11716.9|11718.6|11717.1|11719.8|11718.4|11717.7|11716.5|666
1603059000000|2020-10-18 22:10:00|11718.5|11717|11715.4|11714.5|11718.6|11717|11715|11713.8|471
1603059300000|2020-10-18 22:15:00|11715.3|11714.4|11717.8|11716.7|11718.3|11717.3|11715.1|11713.8|473
1603059600000|2020-10-18 22:20:00|11717.9|11716.6|11717.3|11716.1|11718.7|11717.5|11716.7|11715.7|335
1603059900000|2020-10-18 22:25:00|11717.2|11716.2|11717.5|11716.3|11718|11716.6|11716.7|11715.2|296
1603060200000|2020-10-18 22:30:00|11717.9|11715.9|11716.5|11715.4|11719|11717.6|11715.1|11713.8|378
1603060500000|2020-10-18 22:35:00|11716.4|11715.5|11715.8|11714.9|11716.4|11715.5|11715.5|11714.5|238
1603060800000|2020-10-18 22:40:00|11715.9|11715|11715|11714.1|11716|11715.1|11713.6|11712.7|307
1603061100000|2020-10-18 22:45:00|11715.6|11713.7|11714.1|11712.2|11715.7|11713.8|11713.3|11711.4|309
1603061400000|2020-10-18 22:50:00|11714|11712.1|11714.5|11712.6|11715.1|11713.2|11713.7|11711.8|258
1603061700000|2020-10-18 22:55:00|11714.4|11712.5|11713.8|11711.9|11714.7|11712.8|11713.3|11711.4|280
1603062000000|2020-10-18 23:00:00|11714|11712.1|11713.1|11711.2|11715|11713.1|11712.6|11710.7|465
1603062300000|2020-10-18 23:05:00|11713.2|11711.3|11713.4|11711.5|11713.9|11712|11712.9|11711|224
1603062600000|2020-10-18 23:10:00|11713.3|11711.4|11713.5|11711.6|11713.8|11711.9|11712.8|11710.9|242
1603062900000|2020-10-18 23:15:00|11713.4|11711.5|11713.2|11711.3|11714.2|11712.3|11712.7|11710.8|252
1603063200000|2020-10-18 23:20:00|11713.1|11711.2|11714.1|11712.2|11714.4|11712.5|11712.2|11710.3|206
1603063500000|2020-10-18 23:25:00|11714|11712.1|11715.2|11713.3|11715.5|11713.6|11713.3|11711.4|230
1603063800000|2020-10-18 23:30:00|11715.1|11713.2|11715.2|11713.3|11716.3|11714.4|11714.3|11712.4|244
1603064100000|2020-10-18 23:35:00|11715.3|11713.4|11715.7|11713.8|11716.3|11714.4|11714.5|11712.6|250
1603064400000|2020-10-18 23:40:00|11715.8|11713.9|11716.2|11714.3|11716.7|11714.8|11715.3|11713.4|212
1603064700000|2020-10-18 23:45:00|11716.1|11714.2|11716.6|11714.7|11716.8|11714.9|11715.5|11713.6|207
1603065000000|2020-10-18 23:50:00|11716.5|11714.6|11716.7|11714.8|11716.8|11714.9|11716|11714.1|136
1603065300000|2020-10-18 23:55:00|11716.6|11714.7|11716.6|11714.7|11716.6|11714.7|11716|11714.1|124
1603065600000|2020-10-19 00:00:00|11716.5|11714.6|11721.3|11719.4|11723.9|11722|11715.8|11713.9|698
1603065900000|2020-10-19 00:05:00|11721.1|11719.2|11718.1|11716.2|11722.1|11720.2|11717.8|11715.9|529
1603066200000|2020-10-19 00:10:00|11718.2|11716.3|11720.2|11718.3|11721.3|11719.4|11718.2|11716.3|338
1603066500000|2020-10-19 00:15:00|11720.3|11718.4|11719|11717.1|11720.8|11718.9|11719|11717.1|269
1603066800000|2020-10-19 00:20:00|11719.4|11717.5|11719.5|11717.6|11720.5|11718.6|11718.9|11717|201
1603067100000|2020-10-19 00:25:00|11719.2|11717.3|11720.4|11718.5|11720.7|11718.8|11719.2|11717.3|189
1603067400000|2020-10-19 00:30:00|11720.2|11718.3|11720.1|11718.2|11720.3|11718.4|11718.5|11716.6|203
1603067700000|2020-10-19 00:35:00|11720.2|11718.3|11720.1|11718.2|11721.2|11719.4|11719.9|11718|283
1603068000000|2020-10-19 00:40:00|11720.2|11718.3|11719|11717.1|11720.6|11718.7|11718.9|11717|231
1603068300000|2020-10-19 00:45:00|11718.9|11717|11719|11717.1|11720.1|11718.2|11718.6|11716.7|252
1603068600000|2020-10-19 00:50:00|11719.1|11717.2|11722.3|11720.4|11722.5|11720.6|11718.5|11716.6|401
1603068900000|2020-10-19 00:55:00|11722.4|11720.5|11724.6|11722.7|11724.6|11722.7|11721.3|11719.4|541
1603069200000|2020-10-19 01:00:00|11724.5|11722.6|11720.9|11719|11726|11724.2|11719.2|11717.4|613
1603069500000|2020-10-19 01:05:00|11721.1|11719.2|11718|11716.1|11721.6|11719.7|11717.8|11715.9|524
1603069800000|2020-10-19 01:10:00|11717.9|11716|11719.4|11717.5|11719.5|11717.7|11716.4|11714.7|434
1603070100000|2020-10-19 01:15:00|11719.5|11717.6|11719.6|11717.7|11720.6|11718.7|11717.5|11715.8|467
1603070400000|2020-10-19 01:20:00|11719.3|11717.4|11716.9|11715|11719.6|11717.7|11716.9|11715|390
1603070700000|2020-10-19 01:25:00|11717|11715.1|11718.1|11716.2|11718.7|11716.8|11716.5|11714.6|316
1603071000000|2020-10-19 01:30:00|11718|11716.1|11719.5|11717.6|11719.5|11717.9|11717.1|11715.3|448
1603071300000|2020-10-19 01:35:00|11719.4|11717.5|11718.1|11716.2|11720.8|11718.9|11717.7|11716.1|568
1603071600000|2020-10-19 01:40:00|11718|11716.1|11718.1|11716.2|11719|11717.1|11717.1|11715.3|474
1603071900000|2020-10-19 01:45:00|11718.2|11716.3|11719.7|11718.1|11720.4|11718.5|11717.6|11715.8|418
1603072200000|2020-10-19 01:50:00|11719.8|11717.9|11717.2|11715.3|11720.3|11718.4|11716|11714.1|475
1603072500000|2020-10-19 01:55:00|11717.3|11715.4|11716.3|11714.4|11717.7|11715.8|11715.4|11713.5|380
1603072800000|2020-10-19 02:00:00|11716.1|11714.2|11712.5|11710.6|11716.1|11714.2|11709.6|11707.7|583
1603073100000|2020-10-19 02:05:00|11712.8|11710.9|11714|11712.1|11714.9|11713|11711.7|11709.8|522
1603073400000|2020-10-19 02:10:00|11713.9|11712|11715.1|11713.2|11715.3|11713.4|11712.6|11710.7|395
1603073700000|2020-10-19 02:15:00|11715.2|11713.3|11714.3|11712.4|11715.8|11713.9|11713.8|11711.9|410
1603074000000|2020-10-19 02:20:00|11714.4|11712.5|11713.2|11711.3|11714.9|11713|11712.5|11710.6|365
1603074300000|2020-10-19 02:25:00|11713.1|11711.2|11714|11712.1|11714.9|11713.1|11713|11711.1|263
1603074600000|2020-10-19 02:30:00|11714.1|11712.2|11712.7|11710.8|11714.8|11713|11712.4|11710.6|332
1603074900000|2020-10-19 02:35:00|11712.8|11710.9|11714.7|11712.8|11715|11713.1|11712.5|11710.6|331
1603075200000|2020-10-19 02:40:00|11714.6|11712.7|11713.6|11711.7|11714.6|11712.8|11712.9|11711.1|355
1603075500000|2020-10-19 02:45:00|11713.5|11711.6|11713.1|11711.2|11714.2|11712.3|11712.8|11711|257
1603075800000|2020-10-19 02:50:00|11713|11711.1|11712.5|11710.6|11713.2|11711.4|11712.2|11710.3|210
1603076100000|2020-10-19 02:55:00|11712.4|11710.5|11715.8|11713.9|11715.8|11713.9|11711.9|11710.2|337
1603076400000|2020-10-19 03:00:00|11715.5|11714|11714.4|11712.5|11715.7|11714|11713.8|11711.9|421
1603076700000|2020-10-19 03:05:00|11714.2|11712.3|11714.6|11712.7|11714.9|11713.1|11713.3|11711.4|369
1603077000000|2020-10-19 03:10:00|11714.5|11712.9|11712.8|11710.9|11714.7|11712.9|11712.3|11710.4|422
1603077300000|2020-10-19 03:15:00|11712.9|11711|11711.8|11710.2|11713.1|11711.4|11710.3|11708.4|534
1603077600000|2020-10-19 03:20:00|11711.9|11710.3|11710.7|11708.8|11712.6|11710.7|11710.5|11708.6|430
1603077900000|2020-10-19 03:25:00|11710.6|11708.7|11709.7|11707.8|11711.2|11709.3|11708.1|11706.2|378
1603078200000|2020-10-19 03:30:00|11709.6|11707.7|11708.1|11706.2|11709.7|11707.8|11707.3|11705.5|545
1603078500000|2020-10-19 03:35:00|11708|11706.1|11707.9|11706.3|11708.4|11706.5|11707.4|11705.5|243
1603078800000|2020-10-19 03:40:00|11707.8|11706.2|11708.3|11706.4|11708.6|11706.8|11707.5|11705.6|255
1603079100000|2020-10-19 03:45:00|11708.4|11706.5|11708.5|11706.6|11708.9|11707.2|11707.6|11705.7|263
1603079400000|2020-10-19 03:50:00|11708.6|11706.7|11707.5|11705.6|11709.1|11707.2|11707|11705.2|240
1603079700000|2020-10-19 03:55:00|11707.6|11705.7|11707.5|11705.9|11707.7|11706.1|11706.7|11704.8|273
1603080000000|2020-10-19 04:00:00|11707.4|11705.8|11707.5|11705.6|11707.9|11706.2|11706.6|11704.9|231
1603080300000|2020-10-19 04:05:00|11707.4|11705.5|11707.5|11705.9|11708|11706.3|11706.8|11705|244
1603080600000|2020-10-19 04:10:00|11707.8|11705.8|11707.9|11706|11708.4|11706.5|11707.6|11705.7|210
1603080900000|2020-10-19 04:15:00|11707.8|11705.9|11706.4|11704.5|11708.2|11706.3|11706|11704.2|168
1603081200000|2020-10-19 04:20:00|11706.3|11704.4|11706.6|11704.7|11707.2|11705.3|11705.8|11704|198
1603081500000|2020-10-19 04:25:00|11706.7|11704.8|11706.6|11704.7|11707.2|11705.3|11706.5|11704.6|156
1603081800000|2020-10-19 04:30:00|11706.7|11704.8|11706.1|11704.2|11707.1|11705.2|11705|11703.1|241
1603082100000|2020-10-19 04:35:00|11706|11704.1|11707.3|11705.4|11707.5|11705.7|11705.9|11704.1|187
1603082400000|2020-10-19 04:40:00|11707.2|11705.3|11707.3|11705.4|11707.7|11705.9|11706.6|11704.9|187
1603082700000|2020-10-19 04:45:00|11707.2|11705.3|11706.6|11704.7|11707.3|11705.5|11706|11704.3|223
1603083000000|2020-10-19 04:50:00|11706.5|11704.6|11707.1|11705.2|11707.1|11705.2|11706|11704.3|113
1603083300000|2020-10-19 04:55:00|11707|11705.1|11706.5|11704.6|11707.3|11705.4|11706.4|11704.5|216
1603083600000|2020-10-19 05:00:00|11706.4|11704.8|11706.6|11704.7|11706.8|11704.9|11705.6|11703.7|203
1603083900000|2020-10-19 05:05:00|11706.7|11704.8|11708.2|11706.3|11708.3|11706.6|11706.3|11704.4|224
1603084200000|2020-10-19 05:10:00|11708.1|11706.5|11708.2|11706.3|11709.2|11707.4|11708|11706.2|167
1603084500000|2020-10-19 05:15:00|11708.3|11706.4|11708.8|11707.2|11709|11707.3|11707.8|11705.9|160
1603084800000|2020-10-19 05:20:00|11708.7|11707.1|11709.2|11707.3|11709.3|11707.6|11708.1|11706.3|142
1603085100000|2020-10-19 05:25:00|11709.3|11707.4|11709.2|11707.3|11710.4|11708.6|11709.1|11707.3|210
1603085400000|2020-10-19 05:30:00|11709.1|11707.2|11711.2|11709.3|11712.1|11710.3|11708.9|11707|402
1603085700000|2020-10-19 05:35:00|11711.3|11709.4|11710.7|11709.1|11712.3|11710.5|11710.3|11708.4|262
1603086000000|2020-10-19 05:40:00|11710.8|11708.8|11712.6|11710.7|11713.2|11711.3|11710|11708.2|366
1603086300000|2020-10-19 05:45:00|11712.5|11710.9|11712.6|11710.7|11714.1|11712.2|11712|11710.1|215
1603086600000|2020-10-19 05:50:00|11712.5|11710.6|11713.7|11711.8|11713.8|11712.2|11711.6|11709.7|236
1603086900000|2020-10-19 05:55:00|11713.6|11712|11713.6|11711.7|11715.1|11713.2|11713.3|11711.6|357
1603087200000|2020-10-19 06:00:00|11713.7|11711.8|11711|11709.1|11713.7|11711.9|11710.1|11708.4|466
1603087500000|2020-10-19 06:05:00|11711.2|11709.3|11710.9|11709|11712.9|11711.1|11710.2|11708.3|520
1603087800000|2020-10-19 06:10:00|11710.6|11708.7|11710.3|11708.4|11712.2|11710.3|11709.9|11708|436
1603088100000|2020-10-19 06:15:00|11710.4|11708.5|11710.5|11708.6|11711.7|11709.8|11709.5|11707.6|445
1603088400000|2020-10-19 06:20:00|11710.6|11708.7|11711.1|11709.2|11711.3|11709.5|11709.4|11707.5|387
1603088700000|2020-10-19 06:25:00|11711.2|11709.3|11711.2|11709.3|11713.5|11711.8|11709.4|11707.5|368
1603089000000|2020-10-19 06:30:00|11710.9|11709|11711.2|11709.3|11711.6|11709.7|11709.2|11707.3|462
1603089300000|2020-10-19 06:35:00|11711|11709.4|11708.3|11706.4|11711.8|11709.9|11707.9|11706|536
1603089600000|2020-10-19 06:40:00|11708.2|11706.3|11710.1|11708.2|11710.6|11708.7|11707.3|11705.5|549
1603089900000|2020-10-19 06:45:00|11710|11708.1|11708.7|11706.8|11710.3|11708.4|11708.2|11706.5|424
1603090200000|2020-10-19 06:50:00|11708.3|11706.7|11708.4|11706.8|11709.1|11707.2|11706.5|11704.6|610
1603090500000|2020-10-19 06:55:00|11708.5|11706.6|11705.6|11703.7|11709.8|11708|11704.1|11702.3|842
1603090800000|2020-10-19 07:00:00|11705.4|11703.8|11714.3|11712.4|11715.8|11713.9|11705.3|11703.5|1139
1603091100000|2020-10-19 07:05:00|11714.4|11712.5|11715.2|11713.3|11716.5|11714.7|11712.8|11711.1|974
1603091400000|2020-10-19 07:10:00|11715.1|11713.2|11710.6|11708.7|11715.4|11713.5|11708.5|11706.7|762
1603091700000|2020-10-19 07:15:00|11710.9|11709|11710.2|11708.3|11714.3|11712.4|11710|11708.1|692
1603092000000|2020-10-19 07:20:00|11710.1|11708.2|11716.8|11714.9|11717|11715.3|11710|11708.2|669
1603092300000|2020-10-19 07:25:00|11716.7|11715.1|11713.6|11711.7|11718.1|11716.3|11713.5|11711.7|754
1603092600000|2020-10-19 07:30:00|11713.3|11711.8|11710.5|11708.9|11715.2|11713.3|11710.4|11708.5|801
1603092900000|2020-10-19 07:35:00|11710.6|11708.7|11710|11708.4|11712.6|11710.7|11709.2|11707.3|820
1603093200000|2020-10-19 07:40:00|11710.1|11708.2|11719.8|11717.9|11721.2|11719.5|11709.5|11707.6|1057
1603093500000|2020-10-19 07:45:00|11719.9|11718|11721.4|11719.5|11722.8|11721|11719.5|11717.6|847
1603093800000|2020-10-19 07:50:00|11721.3|11719.4|11723.2|11721.6|11725.9|11724|11720.2|11718.3|890
1603094100000|2020-10-19 07:55:00|11723.3|11721.7|11723.1|11721.2|11725.9|11724|11722.2|11720.3|694
1603094400000|2020-10-19 08:00:00|11722.9|11721.3|11724.1|11722.2|11726.4|11724.5|11721.8|11720|735
1603094700000|2020-10-19 08:05:00|11724|11722.1|11727.3|11725.4|11728.8|11727|11723.9|11722|663
1603095000000|2020-10-19 08:10:00|11727.4|11725.5|11728.5|11726.6|11729.3|11727.5|11725.8|11723.9|643
1603095300000|2020-10-19 08:15:00|11728.8|11726.9|11729.7|11728.1|11730|11728.1|11728.3|11726.4|576
1603095600000|2020-10-19 08:20:00|11729.9|11728|11729.9|11728|11731.8|11730.1|11729.5|11727.7|613
1603095900000|2020-10-19 08:25:00|11730|11728.1|11735.3|11733.4|11735.9|11734.2|11729.3|11727.4|759
1603096200000|2020-10-19 08:30:00|11735.4|11733.5|11736.3|11734.4|11738.6|11736.8|11735.1|11733.3|735
1603096500000|2020-10-19 08:35:00|11736.1|11734.5|11733.3|11731.4|11737.5|11735.9|11732.3|11730.4|781
1603096800000|2020-10-19 08:40:00|11733.4|11731.5|11737.2|11735.3|11737.9|11736|11733.1|11731.3|642
1603097100000|2020-10-19 08:45:00|11737.3|11735.4|11738.6|11736.7|11739.2|11737.3|11735.7|11733.9|647
1603097400000|2020-10-19 08:50:00|11738.5|11736.6|11739.2|11737.3|11743|11741.1|11738|11736.1|785
1603097700000|2020-10-19 08:55:00|11739.1|11737.2|11738.6|11736.7|11741.2|11739.3|11736.2|11734.4|662
1603098000000|2020-10-19 09:00:00|11738.4|11736.8|11739.4|11737.5|11741.3|11739.4|11738.2|11736.5|595
1603098300000|2020-10-19 09:05:00|11739.6|11737.7|11742|11740.1|11743.5|11741.6|11739.3|11737.4|644
1603098600000|2020-10-19 09:10:00|11741.9|11740|11740.4|11738.5|11743.6|11741.8|11739.1|11737.3|518
1603098900000|2020-10-19 09:15:00|11740.6|11738.7|11742.1|11741.5|11743.5|11742.8|11740.4|11738.6|504
1603099200000|2020-10-19 09:20:00|11742|11741.4|11744.7|11744.1|11746.3|11745.6|11742|11741.2|433
1603099500000|2020-10-19 09:25:00|11744.6|11744|11753.2|11752.3|11754.4|11753.5|11743.5|11742.9|598
1603099800000|2020-10-19 09:30:00|11753.3|11752.4|11756.3|11755.7|11760.5|11759.7|11753.2|11752.3|705
1603100100000|2020-10-19 09:35:00|11756.6|11756|11758.4|11757.8|11758.7|11758.1|11755.2|11754.4|719
1603100400000|2020-10-19 09:40:00|11758.3|11757.7|11760.9|11760.3|11762.6|11761.8|11758.1|11757.4|766
1603100700000|2020-10-19 09:45:00|11760.8|11760.2|11759|11758.4|11763.3|11762.7|11758|11757.4|437
1603101000000|2020-10-19 09:50:00|11759.1|11758.5|11758.2|11757.6|11759.3|11758.6|11757|11756.3|496
1603101300000|2020-10-19 09:55:00|11758.1|11757.5|11756.5|11755.9|11758.6|11758|11755.6|11754.8|434
1603101600000|2020-10-19 10:00:00|11756.6|11756|11757.8|11757.2|11759.5|11758.8|11756.5|11755.9|440
1603101900000|2020-10-19 10:05:00|11757.9|11757.3|11756.9|11756.3|11758.5|11757.7|11756.8|11756.2|263
1603102200000|2020-10-19 10:10:00|11757|11756.4|11754.4|11753.5|11757.4|11756.8|11754|11753.3|419
1603102500000|2020-10-19 10:15:00|11754.3|11753.4|11753.8|11753.2|11755|11754.4|11753.1|11752.5|402
1603102800000|2020-10-19 10:20:00|11754.3|11753.4|11758.2|11757.6|11758.2|11757.6|11753.8|11753.2|405
1603103100000|2020-10-19 10:25:00|11758.3|11757.7|11759.2|11758.6|11759.8|11759.2|11758.1|11757.5|286
1603103400000|2020-10-19 10:30:00|11759.3|11758.7|11756.3|11755.4|11759.8|11759.2|11756.1|11755.4|398
1603103700000|2020-10-19 10:35:00|11756.4|11755.5|11760.1|11759.2|11760.2|11759.4|11755.2|11754.5|503
1603104000000|2020-10-19 10:40:00|11759.8|11759.3|11757.7|11757.1|11762|11761.3|11757.7|11757.1|444
1603104300000|2020-10-19 10:45:00|11757.4|11756.8|11756.7|11756.1|11758.3|11757.6|11756.3|11755.7|376
1603104600000|2020-10-19 10:50:00|11756.8|11756.2|11762.9|11762|11765.1|11764.3|11756.2|11755.5|477
1603104900000|2020-10-19 10:55:00|11762.7|11761.8|11767.2|11766.6|11767.6|11766.9|11762.5|11761.7|701
1603105200000|2020-10-19 11:00:00|11767.3|11766.3|11768|11767.4|11768.7|11768|11764.9|11764.2|566
1603105500000|2020-10-19 11:05:00|11767.9|11767.3|11766.2|11765.3|11768.6|11768|11765.7|11764.9|446
1603105800000|2020-10-19 11:10:00|11766.3|11765.4|11766.7|11766.1|11767.4|11766.8|11765.7|11764.8|311
1603106100000|2020-10-19 11:15:00|11767|11766.4|11767.5|11766.9|11767.8|11767.2|11766.1|11765.4|204
1603106400000|2020-10-19 11:20:00|11767.4|11766.8|11767.8|11767.2|11769|11768.4|11766.9|11766.2|334
1603106700000|2020-10-19 11:25:00|11767.9|11767.3|11767.9|11767.3|11768.4|11767.8|11766.8|11766.2|345
1603107000000|2020-10-19 11:30:00|11768|11767.4|11780.5|11779.6|11780.6|11779.8|11768|11767.4|691
1603107300000|2020-10-19 11:35:00|11780.4|11779.5|11780.9|11780|11784.8|11783.9|11775.7|11775.1|768
1603107600000|2020-10-19 11:40:00|11781.1|11780.3|11786|11785.4|11788|11787.1|11780.8|11780.2|652
1603107900000|2020-10-19 11:45:00|11786.2|11785.6|11784.9|11784|11789.2|11788.6|11784.3|11783.7|560
1603108200000|2020-10-19 11:50:00|11785.1|11784.5|11785|11784.4|11785.4|11784.8|11781.4|11780.6|580
1603108500000|2020-10-19 11:55:00|11784.9|11784.3|11786.8|11786.2|11788.4|11787.8|11784.5|11783.9|399
1603108800000|2020-10-19 12:00:00|11786.7|11786.1|11787|11786.4|11787.6|11786.8|11783.4|11782.8|536
1603109100000|2020-10-19 12:05:00|11786.9|11786.3|11787.1|11786.5|11788.1|11787.4|11784.4|11783.8|536
1603109400000|2020-10-19 12:10:00|11786.9|11786.2|11784.7|11784.1|11788.3|11787.6|11784.5|11783.8|504
1603109700000|2020-10-19 12:15:00|11784.9|11784|11786.8|11785.9|11786.8|11786.2|11783.5|11782.9|419
1603110000000|2020-10-19 12:20:00|11786.4|11785.8|11783|11782.4|11787|11786.4|11783|11782.4|474
1603110300000|2020-10-19 12:25:00|11782.9|11782.3|11783.3|11782.7|11784.4|11783.8|11781.3|11780.7|430
1603110600000|2020-10-19 12:30:00|11783.2|11782.6|11781.6|11781|11784.6|11784|11781.3|11780.7|326
1603110900000|2020-10-19 12:35:00|11781.5|11780.9|11782.1|11781.5|11782.9|11782.3|11780.5|11779.9|326
1603111200000|2020-10-19 12:40:00|11782|11781.4|11782.1|11781.5|11784.2|11783.4|11781.6|11780.7|299
1603111500000|2020-10-19 12:45:00|11782|11781.4|11779|11778.1|11783.1|11782.4|11778.4|11777.7|356
1603111800000|2020-10-19 12:50:00|11778.8|11778.2|11775.3|11774.7|11778.9|11778.3|11775.1|11774.5|283
1603112100000|2020-10-19 12:55:00|11775.4|11774.8|11777.5|11776.9|11779|11778.4|11774.8|11774.2|486
1603112400000|2020-10-19 13:00:00|11777.6|11777|11781.2|11780.6|11782.1|11781.5|11776.8|11776.2|406
1603112700000|2020-10-19 13:05:00|11781.1|11780.5|11782.5|11781.9|11784.2|11783.6|11779.2|11778.6|461
1603113000000|2020-10-19 13:10:00|11782.7|11782.1|11778.5|11777.9|11782.8|11782.2|11777.7|11777.1|337
1603113300000|2020-10-19 13:15:00|11778.6|11778|11779.6|11779|11780|11779.4|11777.2|11776.4|421
1603113600000|2020-10-19 13:20:00|11779.5|11778.9|11779.7|11778.8|11781|11780.4|11779.3|11778.7|301
1603113900000|2020-10-19 13:25:00|11779.8|11778.9|11779.5|11778.9|11780|11779.4|11777.7|11777.1|392
1603114200000|2020-10-19 13:30:00|11779.6|11779|11779.4|11778.5|11784.7|11783.8|11778.5|11777.9|916
1603114500000|2020-10-19 13:35:00|11779.3|11778.4|11782.2|11781.6|11782.4|11781.8|11779.1|11778.3|507
1603114800000|2020-10-19 13:40:00|11782.3|11781.7|11783|11782.4|11785.5|11784.9|11781.6|11780.9|548
1603115100000|2020-10-19 13:45:00|11783.3|11782.7|11783.8|11783.2|11785.3|11784.7|11781.6|11781|632
1603115400000|2020-10-19 13:50:00|11783.7|11783.1|11784.2|11783.6|11786.4|11785.8|11783.6|11783|466
1603115700000|2020-10-19 13:55:00|11784.3|11783.7|11783.2|11782.6|11785.6|11785|11781.6|11781|497
1603116000000|2020-10-19 14:00:00|11783.1|11782.5|11778.3|11777.7|11783.9|11783.3|11778|11777.4|610
1603116300000|2020-10-19 14:05:00|11778.2|11777.6|11773.6|11773|11778.4|11777.8|11773.6|11773|627
1603116600000|2020-10-19 14:10:00|11773.5|11772.9|11781.6|11781|11782|11781.4|11773.1|11772.5|705
1603116900000|2020-10-19 14:15:00|11781.5|11780.9|11789|11788.4|11789|11788.4|11780.3|11779.4|765
1603117200000|2020-10-19 14:20:00|11788.9|11788.3|11790.5|11789.9|11791.4|11790.7|11788.5|11787.8|500
1603117500000|2020-10-19 14:25:00|11790.4|11789.8|11791.7|11791.1|11794|11793.4|11790.2|11789.5|438
1603117800000|2020-10-19 14:30:00|11791.8|11791.2|11788.2|11787.6|11793.7|11793.1|11787.6|11787|533
1603118100000|2020-10-19 14:35:00|11788.1|11787.5|11784.8|11783.9|11788.3|11787.7|11783.9|11783|724
1603118400000|2020-10-19 14:40:00|11785|11784.1|11780.5|11779.9|11787.3|11786.4|11780.4|11779.8|662
1603118700000|2020-10-19 14:45:00|11780.6|11780|11780|11779.1|11785.2|11784.6|11779.4|11778.8|821
1603119000000|2020-10-19 14:50:00|11780.1|11779.2|11777|11776.4|11780.6|11779.8|11776.9|11776.2|683
1603119300000|2020-10-19 14:55:00|11777.1|11776.5|11782.7|11782.1|11785.2|11784.6|11777|11776.2|666
1603119600000|2020-10-19 15:00:00|11782.5|11781.9|11785.1|11784.5|11785.9|11785.1|11781.5|11780.7|628
1603119900000|2020-10-19 15:05:00|11785|11784.4|11785|11784.4|11786.3|11785.7|11783.8|11783.2|499
1603120200000|2020-10-19 15:10:00|11785.1|11784.5|11784.2|11783.6|11786.1|11785.4|11780.2|11779.6|563
1603120500000|2020-10-19 15:15:00|11784.3|11783.7|11785.4|11784.8|11786.1|11785.5|11781.1|11780.3|557
1603120800000|2020-10-19 15:20:00|11785.3|11784.7|11780.6|11780|11786.2|11785.6|11779.9|11779.2|725
1603121100000|2020-10-19 15:25:00|11780.7|11780.1|11781.2|11780.3|11783.7|11783.1|11779.9|11779.2|481
1603121400000|2020-10-19 15:30:00|11781.1|11780.5|11779.4|11778.8|11781.3|11780.5|11777.8|11777.2|629
1603121700000|2020-10-19 15:35:00|11779.3|11778.7|11783.3|11782.7|11783.4|11782.8|11779.1|11778.5|449
1603122000000|2020-10-19 15:40:00|11783.4|11782.8|11785.8|11785.2|11786.7|11786.1|11783.2|11782.6|410
1603122300000|2020-10-19 15:45:00|11785.7|11785.1|11787.2|11786.6|11788.7|11788.1|11785|11784.4|415
1603122600000|2020-10-19 15:50:00|11787.5|11786.9|11789.8|11789.2|11789.8|11789.2|11786.8|11786.2|269
1603122900000|2020-10-19 15:55:00|11790|11789.4|11788.2|11787.3|11791.1|11790.5|11788|11787.2|350
1603123200000|2020-10-19 16:00:00|11788.5|11787.9|11788.1|11787.5|11790.7|11790.1|11786.5|11785.8|387
1603123500000|2020-10-19 16:05:00|11788.2|11787.6|11785.3|11784.7|11790.1|11789.5|11785|11784.4|518
1603123800000|2020-10-19 16:10:00|11785.6|11785|11785|11784.4|11786.4|11785.8|11784.5|11783.7|408
1603124100000|2020-10-19 16:15:00|11785.3|11784.7|11782|11781.4|11785.5|11784.9|11780.5|11779.9|508
1603124400000|2020-10-19 16:20:00|11782.1|11781.5|11784|11783.4|11784.5|11783.9|11782|11781.3|372
1603124700000|2020-10-19 16:25:00|11783.9|11783.3|11784.1|11783.2|11785.2|11784.6|11781.4|11780.8|516
1603125000000|2020-10-19 16:30:00|11784.2|11783.3|11784.6|11784|11786.5|11785.8|11782.8|11782.1|405
1603125300000|2020-10-19 16:35:00|11784.7|11784.1|11785.3|11784.7|11786.8|11786.2|11784.5|11783.9|246
1603125600000|2020-10-19 16:40:00|11785.2|11784.6|11784.7|11784.1|11786.1|11785.5|11784.5|11783.9|230
1603125900000|2020-10-19 16:45:00|11784.6|11784|11785.2|11784.6|11786.8|11786.2|11784.5|11783.9|227
1603126200000|2020-10-19 16:50:00|11785.4|11784.8|11785.2|11784.3|11786.6|11786|11784.5|11783.8|213
1603126500000|2020-10-19 16:55:00|11784.7|11784.1|11782.2|11781.6|11785.9|11785.2|11782.1|11781.5|338
1603126800000|2020-10-19 17:00:00|11782.3|11781.7|11784.8|11784.2|11785.4|11784.8|11782.2|11781.6|380
1603127100000|2020-10-19 17:05:00|11784.9|11784.3|11782.6|11782|11785.7|11785.1|11782.5|11781.9|271
1603127400000|2020-10-19 17:10:00|11782.7|11782.1|11783.8|11783.2|11784.2|11783.6|11782.7|11782.1|267
1603127700000|2020-10-19 17:15:00|11783.9|11783.3|11784.8|11784.2|11785|11784.4|11783.3|11782.7|200
1603128000000|2020-10-19 17:20:00|11784.7|11784.1|11783|11782.4|11784.9|11784.3|11782.6|11782|197
1603128300000|2020-10-19 17:25:00|11783.1|11782.5|11784.3|11783.7|11784.9|11784.3|11782|11781.4|306
1603128600000|2020-10-19 17:30:00|11784.6|11784|11781.8|11781.2|11784.6|11784|11781.4|11780.8|335
1603128900000|2020-10-19 17:35:00|11781.9|11781.3|11781.9|11781.3|11782.5|11781.9|11781.2|11780.6|261
1603129200000|2020-10-19 17:40:00|11782.1|11781.5|11781.7|11781.1|11782.6|11782|11781.3|11780.7|223
1603129500000|2020-10-19 17:45:00|11781.8|11781.2|11780.3|11779.7|11781.9|11781.3|11779.6|11779|320
1603129800000|2020-10-19 17:50:00|11780.2|11779.6|11779.9|11779.3|11781.3|11780.7|11779.6|11778.9|350
1603130100000|2020-10-19 17:55:00|11780|11779.1|11780.6|11780|11780.7|11780.1|11778.6|11778|332
1603130400000|2020-10-19 18:00:00|11780.5|11779.9|11778.9|11778.3|11780.6|11780|11776.8|11776.2|455
1603130700000|2020-10-19 18:05:00|11779|11778.4|11780.8|11780.2|11781.4|11780.8|11779|11778.4|267
1603131000000|2020-10-19 18:10:00|11780.9|11780.3|11780.9|11780.3|11781.5|11780.9|11780.4|11779.8|215
1603131300000|2020-10-19 18:15:00|11781|11780.4|11781.9|11781.3|11782.2|11781.6|11780.9|11780.3|217
1603131600000|2020-10-19 18:20:00|11782|11781.4|11781.9|11781.3|11782.9|11782.3|11781.4|11780.8|163
1603131900000|2020-10-19 18:25:00|11782|11781.4|11780.1|11779.5|11782.3|11781.5|11779.5|11778.9|267
1603132200000|2020-10-19 18:30:00|11780.2|11779.6|11776.3|11775.7|11780.5|11779.7|11775.6|11775|338
1603132500000|2020-10-19 18:35:00|11776.6|11776|11774.7|11774.1|11776.7|11776.1|11773.6|11772.9|376
1603132800000|2020-10-19 18:40:00|11774.8|11774.2|11772.2|11771.3|11775.4|11774.7|11772.2|11771.3|391
1603133100000|2020-10-19 18:45:00|11772.1|11771.2|11770.2|11769.6|11772.7|11772.1|11769.1|11768.5|524
1603133400000|2020-10-19 18:50:00|11769.9|11769.3|11770.3|11769.7|11771.1|11770.5|11768.3|11767.7|432
1603133700000|2020-10-19 18:55:00|11770|11769.4|11767.3|11766.7|11772.2|11771.6|11767.3|11766.7|431
1603134000000|2020-10-19 19:00:00|11767.2|11766.6|11766.3|11765.7|11767.5|11766.7|11764.8|11764|628
1603134300000|2020-10-19 19:05:00|11766.5|11765.6|11769.2|11768.6|11769.6|11769|11766|11765.2|444
1603134600000|2020-10-19 19:10:00|11769.1|11768.5|11770.5|11769.9|11770.5|11769.9|11768.4|11767.8|424
1603134900000|2020-10-19 19:15:00|11770.4|11769.8|11769.5|11768.6|11770.9|11770.2|11768.6|11768|423
1603135200000|2020-10-19 19:20:00|11769.1|11768.5|11769.5|11768.9|11771|11770.2|11768.9|11768.2|385
1603135500000|2020-10-19 19:25:00|11769.8|11769|11770.7|11769.8|11771.1|11770.4|11768.9|11768.1|374
1603135800000|2020-10-19 19:30:00|11770.6|11770|11770.4|11769.5|11771.2|11770.5|11769.5|11768.8|326
1603136100000|2020-10-19 19:35:00|11770.3|11769.4|11771.3|11770.4|11771.5|11770.6|11769.5|11768.6|340
1603136400000|2020-10-19 19:40:00|11771.2|11770.3|11771.9|11771|11772.8|11772|11770.8|11770.1|303
1603136700000|2020-10-19 19:45:00|11771.8|11770.9|11772|11771.4|11773.1|11772.4|11771.5|11770.9|211
1603137000000|2020-10-19 19:50:00|11771.8|11771.2|11768.1|11767.5|11771.8|11771.2|11767.9|11767|309
1603137300000|2020-10-19 19:55:00|11768|11767.4|11770.3|11769.7|11770.4|11769.8|11768|11767.2|391
1603137600000|2020-10-19 20:00:00|11770.1|11769.5|11767.6|11766.7|11770.3|11769.7|11766.3|11765.5|295
1603137900000|2020-10-19 20:05:00|11767.7|11766.8|11769.4|11768.5|11770.5|11769.8|11767.1|11766.2|290
1603138200000|2020-10-19 20:10:00|11769.5|11768.6|11769.2|11768.6|11770.8|11770.2|11769.1|11768.3|269
1603138500000|2020-10-19 20:15:00|11769.3|11768.7|11770.1|11769.2|11770.3|11769.4|11768.6|11768|152
1603138800000|2020-10-19 20:20:00|11770.2|11769.3|11769.9|11769.3|11770.3|11769.5|11769.4|11768.6|92
1603139100000|2020-10-19 20:25:00|11770|11769.1|11769.3|11768.7|11770.2|11769.5|11769|11768.1|121
1603139400000|2020-10-19 20:30:00|11769.2|11768.6|11770.1|11769.5|11770.8|11770.2|11769.2|11768.6|121
1603139700000|2020-10-19 20:35:00|11770.2|11769.3|11771.1|11770.5|11771.4|11770.8|11770.1|11769.3|174
1603140000000|2020-10-19 20:40:00|11771.4|11770.8|11772.5|11771.6|11773.3|11772.4|11771.1|11770.5|132
1603140300000|2020-10-19 20:45:00|11772.6|11771.9|11772.1|11771.2|11774.2|11773.3|11772|11771.1|231
1603140600000|2020-10-19 20:50:00|11772.3|11771.4|11771.5|11770.6|11773.3|11772.4|11771.3|11770.4|239
1603140900000|2020-10-19 20:55:00|11771.4|11770.5|11771.3|11768.2|11772.4|11771.1|11770.3|11766.6|286
1603141200000|2020-10-19 21:00:00|11771.5|11768|11772.2|11766.9|11775.7|11769.3|11769.3|11765.3|120
1603141500000|2020-10-19 21:05:00|11772.3|11767|11772.7|11769|11775|11770.2|11768.3|11766.3|249
1603141800000|2020-10-19 21:10:00|11772.6|11769.1|11772.6|11768.6|11772.7|11770|11770.2|11768.4|195
1603142100000|2020-10-19 21:15:00|11772|11768.9|11769|11765.6|11772.5|11769.7|11768.7|11762|421
1603142400000|2020-10-19 21:20:00|11768.8|11765.5|11769.2|11766.2|11770.4|11766.6|11768.6|11762.8|250
1603142700000|2020-10-19 21:25:00|11769.3|11766.3|11769.2|11764.7|11770.2|11767.2|11767.8|11763.2|240
1603143000000|2020-10-19 21:30:00|11769.3|11765|11769.7|11764.7|11770.1|11765.1|11768.4|11764.1|582
1603143300000|2020-10-19 21:35:00|11769.6|11764.9|11770|11765.5|11770.6|11765.6|11767.1|11763.9|451
1603143600000|2020-10-19 21:40:00|11770.1|11764.9|11769.9|11765|11770.5|11765.9|11768.8|11763.9|464
1603143900000|2020-10-19 21:45:00|11770.4|11765.2|11769.7|11765.7|11770.4|11766|11768.9|11764.7|484
1603144200000|2020-10-19 21:50:00|11769.6|11765.8|11769.7|11766.2|11770.3|11766.3|11768.9|11764.9|760
1603144500000|2020-10-19 21:55:00|11769.6|11766|11769.5|11766|11770.6|11766.7|11769.1|11765.6|839
1603144800000|2020-10-19 22:00:00|11769.4|11765.7|11769.4|11768|11770.3|11769|11768.8|11765.7|496
1603145100000|2020-10-19 22:05:00|11769.3|11768.5|11770.4|11769.2|11770.4|11769.4|11769.2|11768.2|198
1603145400000|2020-10-19 22:10:00|11770.2|11769.3|11770.3|11769.4|11771.6|11770.5|11770|11769|198
1603145700000|2020-10-19 22:15:00|11770.2|11769.3|11770.8|11769.9|11771.3|11770.4|11769.5|11768.6|94
1603146000000|2020-10-19 22:20:00|11770.9|11770|11770.7|11769.8|11771.2|11770.3|11770.4|11769.6|109
1603146300000|2020-10-19 22:25:00|11770.8|11769.9|11771|11770.1|11771.4|11770.5|11770.8|11769.9|88
1603146600000|2020-10-19 22:30:00|11770.9|11770|11770.8|11769.9|11771|11770.1|11770.2|11769.5|124
1603146900000|2020-10-19 22:35:00|11770.7|11769.8|11770.3|11769.4|11770.9|11770.1|11770.1|11769.2|124
1603147200000|2020-10-19 22:40:00|11770.2|11769.3|11769.3|11768.4|11770.4|11769.5|11769.2|11768.3|102
1603147500000|2020-10-19 22:45:00|11769.1|11768.5|11769.3|11768.4|11769.8|11768.9|11769.1|11768.3|76
1603147800000|2020-10-19 22:50:00|11769.2|11768.3|11769.3|11768.4|11769.4|11768.5|11769|11768.1|51
1603148100000|2020-10-19 22:55:00|11769.2|11768.3|11768.7|11767.8|11769.3|11768.5|11768.6|11767.7|89
1603148400000|2020-10-19 23:00:00|11768.6|11767.7|11768.7|11767.8|11769.2|11768.3|11767.9|11767|111
1603148700000|2020-10-19 23:05:00|11768.6|11767.7|11769.2|11768.3|11769.3|11768.4|11768.6|11767.7|85
1603149000000|2020-10-19 23:10:00|11769.3|11768.4|11769.5|11768.6|11769.7|11768.8|11768.9|11768|92
1603149300000|2020-10-19 23:15:00|11769.4|11768.5|11769.4|11768.5|11769.8|11768.9|11769.2|11768.3|78
1603149600000|2020-10-19 23:20:00|11769.3|11768.4|11770|11769.1|11770.2|11769.3|11768.7|11767.8|114
1603149900000|2020-10-19 23:25:00|11770.1|11769.2|11768.2|11767.3|11770.2|11769.3|11767.4|11766.5|169
1603150200000|2020-10-19 23:30:00|11768.3|11767.4|11767.2|11766.3|11768.5|11767.6|11765.4|11764.5|303
1603150500000|2020-10-19 23:35:00|11767.3|11766.4|11769.1|11768.2|11769.7|11768.8|11767.2|11766.3|157
1603150800000|2020-10-19 23:40:00|11769|11768.1|11769.9|11769|11770.2|11769.6|11769|11768.1|170
1603151100000|2020-10-19 23:45:00|11770|11769.1|11768.9|11768|11770.5|11769.6|11768.8|11767.9|194
1603151400000|2020-10-19 23:50:00|11768.8|11767.9|11768.6|11767.7|11769.2|11768.3|11768.4|11767.5|134
1603151700000|2020-10-19 23:55:00|11768.5|11767.6|11768.7|11768.1|11769.1|11768.4|11768|11767.3|160
1603152000000|2020-10-20 00:00:00|11769.1|11768.2|11772.4|11771.5|11774.4|11773.5|11767.8|11767|475
1603152300000|2020-10-20 00:05:00|11772.5|11771.6|11774.4|11773.5|11774.8|11774|11772|11771.2|338
1603152600000|2020-10-20 00:10:00|11774.3|11773.7|11773.7|11773.1|11774.9|11774|11773.3|11772.4|232
1603152900000|2020-10-20 00:15:00|11773.8|11773.2|11772.9|11772|11774.1|11773.3|11771.8|11770.9|306
1603153200000|2020-10-20 00:20:00|11772.8|11771.9|11773.8|11773.2|11774.8|11774.1|11772.6|11771.7|221
1603153500000|2020-10-20 00:25:00|11773.9|11773|11772|11771.1|11774.2|11773.5|11772|11771.1|131
1603153800000|2020-10-20 00:30:00|11772.2|11771.4|11771.6|11771|11772.5|11771.9|11771.5|11770.7|167
1603154100000|2020-10-20 00:35:00|11771.5|11770.9|11771.4|11770.5|11772.2|11771.5|11770.7|11770|200
1603154400000|2020-10-20 00:40:00|11771.3|11770.4|11774|11773.1|11774|11773.1|11770.6|11769.8|293
1603154700000|2020-10-20 00:45:00|11773.9|11773|11774.1|11773.2|11775.2|11774.6|11772.8|11771.9|372
1603155000000|2020-10-20 00:50:00|11774|11773.1|11775|11774.1|11775.4|11774.8|11773.4|11772.7|244
1603155300000|2020-10-20 00:55:00|11775.1|11774.2|11775.3|11774.7|11776.6|11775.8|11774.4|11773.6|289
1603155600000|2020-10-20 01:00:00|11775.2|11774.6|11771.9|11771|11776.2|11775.5|11770.8|11769.9|393
1603155900000|2020-10-20 01:05:00|11771.5|11770.9|11773.5|11772.6|11773.8|11772.9|11771.5|11770.9|331
1603156200000|2020-10-20 01:10:00|11773.4|11772.5|11772.9|11772|11774.9|11774|11772.7|11771.8|269
1603156500000|2020-10-20 01:15:00|11773|11772.1|11774.9|11774|11776|11775.2|11772.6|11771.7|334
1603156800000|2020-10-20 01:20:00|11774.8|11773.9|11773.8|11772.9|11776|11775.3|11773.7|11772.8|325
1603157100000|2020-10-20 01:25:00|11773.7|11772.8|11771.9|11771|11773.9|11773.2|11771|11770.1|430
1603157400000|2020-10-20 01:30:00|11771.8|11771.2|11771.5|11770.9|11772.4|11771.6|11770.9|11770|433
1603157700000|2020-10-20 01:35:00|11771.6|11770.7|11769.8|11769.2|11772.4|11771.6|11769.7|11769|373
1603158000000|2020-10-20 01:40:00|11769.9|11769.3|11770.2|11769.6|11770.5|11769.8|11768.7|11768.1|380
1603158300000|2020-10-20 01:45:00|11770.1|11769.5|11767.1|11766.5|11770.2|11769.6|11766.3|11765.7|471
1603158600000|2020-10-20 01:50:00|11767.2|11766.6|11767.6|11766.7|11768.5|11767.8|11766.3|11765.7|322
1603158900000|2020-10-20 01:55:00|11767.5|11766.6|11767.1|11766.5|11767.8|11767.2|11765.2|11764.5|426
1603159200000|2020-10-20 02:00:00|11767.2|11766.6|11766.3|11765.7|11767.2|11766.6|11764.5|11763.8|391
1603159500000|2020-10-20 02:05:00|11766.2|11765.6|11765.7|11765.1|11766.9|11766.2|11764.8|11764.2|290
1603159800000|2020-10-20 02:10:00|11765.5|11764.9|11767.2|11766.6|11767.9|11767.2|11765.5|11764.9|327
1603160100000|2020-10-20 02:15:00|11767.1|11766.5|11767.1|11766.2|11768|11767.3|11766.7|11765.9|320
1603160400000|2020-10-20 02:20:00|11767.3|11766.4|11767.7|11767.1|11768.7|11768|11767.3|11766.4|243
1603160700000|2020-10-20 02:25:00|11767.8|11766.9|11768.3|11767.7|11769|11768.4|11766.2|11765.6|255
1603161000000|2020-10-20 02:30:00|11768.2|11767.6|11767.3|11766.7|11768.4|11767.8|11766.3|11765.7|238
1603161300000|2020-10-20 02:35:00|11767|11766.4|11768.6|11767.7|11768.8|11768.1|11767|11766.3|198
1603161600000|2020-10-20 02:40:00|11768.7|11767.8|11768.8|11768.2|11769.3|11768.5|11768.1|11767.5|190
1603161900000|2020-10-20 02:45:00|11768.9|11768.3|11768.1|11767.5|11769.1|11768.3|11767|11766.1|213
1603162200000|2020-10-20 02:50:00|11768.2|11767.6|11767.2|11766.6|11768.7|11768|11767|11766.4|283
1603162500000|2020-10-20 02:55:00|11767.3|11766.7|11769.2|11768.6|11769.8|11769.2|11767.2|11766.6|202
1603162800000|2020-10-20 03:00:00|11769.1|11768.5|11769.9|11769.3|11770.3|11769.7|11768.2|11767.6|184
1603163100000|2020-10-20 03:05:00|11769.8|11769.2|11771|11770.4|11771.2|11770.5|11769.7|11769|177
1603163400000|2020-10-20 03:10:00|11770.9|11770.3|11772.1|11771.5|11772.2|11771.6|11770.8|11770|179
1603163700000|2020-10-20 03:15:00|11772|11771.4|11771.3|11770.7|11772|11771.4|11771.2|11770.4|141
1603164000000|2020-10-20 03:20:00|11771.2|11770.6|11771.3|11770.7|11772|11771.4|11770.8|11770|152
1603164300000|2020-10-20 03:25:00|11771.4|11770.5|11771.7|11771.1|11772.2|11771.4|11771.2|11770.5|98
1603164600000|2020-10-20 03:30:00|11771.8|11771.2|11773.4|11772.8|11773.6|11772.8|11771.3|11770.4|230
1603164900000|2020-10-20 03:35:00|11773.3|11772.7|11774.5|11773.6|11774.9|11774|11772.7|11771.9|293
1603165200000|2020-10-20 03:40:00|11774.4|11773.5|11774.1|11773.2|11774.6|11773.7|11773.3|11772.5|241
1603165500000|2020-10-20 03:45:00|11774|11773.1|11774.4|11773.5|11774.6|11773.7|11774|11773.1|156
1603165800000|2020-10-20 03:50:00|11774.5|11773.6|11775.7|11775.1|11776|11775.2|11774.3|11773.4|198
1603166100000|2020-10-20 03:55:00|11775.8|11775.2|11776.5|11775.9|11777.2|11776.5|11775.8|11775|183
1603166400000|2020-10-20 04:00:00|11776.4|11775.8|11775.8|11775.2|11776.4|11775.8|11773.6|11772.9|324
1603166700000|2020-10-20 04:05:00|11775.9|11775.3|11777.5|11776.9|11778|11777.1|11775.2|11774.4|224
1603167000000|2020-10-20 04:10:00|11777.4|11776.8|11777.8|11777.2|11778|11777.3|11776.9|11776.2|182
1603167300000|2020-10-20 04:15:00|11777.9|11777.3|11777.2|11776.6|11778.3|11777.7|11777.2|11776.5|137
1603167600000|2020-10-20 04:20:00|11777.3|11776.7|11776.9|11776|11777.5|11776.7|11775.8|11775.1|147
1603167900000|2020-10-20 04:25:00|11776.8|11775.9|11777.3|11776.4|11777.5|11776.8|11776.8|11775.9|147
1603168200000|2020-10-20 04:30:00|11777.4|11776.5|11776.7|11776.1|11777.4|11776.5|11775.9|11775.2|179
1603168500000|2020-10-20 04:35:00|11776.8|11776.2|11776.7|11776.1|11777|11776.2|11776.2|11775.5|112
1603168800000|2020-10-20 04:40:00|11776.8|11776.2|11777.2|11776.6|11777.2|11776.6|11776.6|11776|48
1603169100000|2020-10-20 04:45:00|11777.1|11776.5|11776.7|11776.1|11777.9|11777.3|11776.6|11775.8|103
1603169400000|2020-10-20 04:50:00|11776.6|11776|11777.7|11777.1|11778|11777.3|11776.6|11776|97
1603169700000|2020-10-20 04:55:00|11777.8|11777.2|11777.4|11776.8|11778.1|11777.3|11777|11776.3|142
1603170000000|2020-10-20 05:00:00|11777.6|11776.7|11779.2|11778.6|11779.6|11779|11777|11776.4|189
1603170300000|2020-10-20 05:05:00|11779.4|11778.5|11779.4|11778.8|11780.2|11779.6|11778.7|11778|212
1603170600000|2020-10-20 05:10:00|11779.2|11778.6|11780.2|11779.6|11781|11780.3|11779.1|11778.5|147
1603170900000|2020-10-20 05:15:00|11780.3|11779.7|11779.3|11778.7|11780.9|11780.2|11779|11778.1|186
1603171200000|2020-10-20 05:20:00|11779.2|11778.6|11778.8|11778.2|11779.8|11779.2|11778.7|11778.1|187
1603171500000|2020-10-20 05:25:00|11778.7|11778.1|11776.7|11776.1|11779.1|11778.3|11776.3|11775.7|223
1603171800000|2020-10-20 05:30:00|11776.6|11776|11775.2|11774.6|11776.6|11776|11774.1|11773.5|282
1603172100000|2020-10-20 05:35:00|11775|11774.4|11774.3|11773.4|11775|11774.4|11774|11773.4|142
1603172400000|2020-10-20 05:40:00|11774.2|11773.3|11775.8|11775.2|11776|11775.3|11773.7|11773|207
1603172700000|2020-10-20 05:45:00|11775.7|11775.1|11776.1|11775.5|11776.3|11775.7|11775.2|11774.6|187
1603173000000|2020-10-20 05:50:00|11776.2|11775.6|11779.5|11778.6|11779.6|11778.8|11775.8|11775.2|307
1603173300000|2020-10-20 05:55:00|11779.3|11778.7|11777.9|11777|11779.8|11779.2|11777.2|11776.6|399
1603173600000|2020-10-20 06:00:00|11778|11777.1|11774.8|11774.2|11779.1|11778.3|11774.6|11773.9|387
1603173900000|2020-10-20 06:05:00|11775|11774.4|11773.9|11773.3|11775.3|11774.7|11772.9|11772.2|336
1603174200000|2020-10-20 06:10:00|11774|11773.4|11772.2|11771.6|11774.3|11773.6|11770.5|11769.9|362
1603174500000|2020-10-20 06:15:00|11772.3|11771.7|11773.3|11772.7|11775.5|11774.8|11772.2|11771.5|411
1603174800000|2020-10-20 06:20:00|11773.2|11772.6|11776.2|11775.6|11776.6|11775.8|11772.7|11772|481
1603175100000|2020-10-20 06:25:00|11776.3|11775.4|11775.2|11774.6|11777.7|11777|11774.5|11773.6|394
1603175400000|2020-10-20 06:30:00|11775.3|11774.7|11776|11775.4|11779|11778.4|11775.2|11774.6|435
1603175700000|2020-10-20 06:35:00|11776.1|11775.5|11775.3|11774.7|11776.3|11775.6|11773.6|11772.9|425
1603176000000|2020-10-20 06:40:00|11775.5|11774.6|11773.3|11772.7|11775.5|11774.7|11772.7|11772|414
1603176300000|2020-10-20 06:45:00|11773.2|11772.6|11773.6|11772.7|11773.6|11772.8|11770.4|11769.8|336
1603176600000|2020-10-20 06:50:00|11773.5|11772.6|11775|11774.1|11775.1|11774.4|11772.9|11772.2|397
1603176900000|2020-10-20 06:55:00|11775.1|11774.2|11767.7|11766.8|11775.1|11774.2|11767.1|11766.5|470
1603177200000|2020-10-20 07:00:00|11767.6|11766.7|11773.2|11772.6|11774.8|11774.1|11767.6|11766.7|673
1603177500000|2020-10-20 07:05:00|11773.3|11772.7|11766.9|11766.3|11773.3|11772.7|11766.5|11765.8|700
1603177800000|2020-10-20 07:10:00|11766.8|11766.2|11763.7|11763.1|11768.6|11768|11763.7|11763.1|649
1603178100000|2020-10-20 07:15:00|11763.5|11762.9|11764.6|11764|11765.3|11764.7|11760.3|11759.7|592
1603178400000|2020-10-20 07:20:00|11764.7|11764.1|11763.8|11763.2|11765.9|11765.3|11761.8|11761.2|568
1603178700000|2020-10-20 07:25:00|11763.9|11763.3|11764.7|11764.1|11766.5|11765.7|11763.1|11762.5|575
1603179000000|2020-10-20 07:30:00|11764.8|11764.2|11764.3|11763.7|11768.8|11768|11763.4|11762.8|596
1603179300000|2020-10-20 07:35:00|11764.4|11763.8|11766.8|11766.2|11767.2|11766.6|11764|11763.4|420
1603179600000|2020-10-20 07:40:00|11766.7|11766.1|11772.3|11771.7|11773.2|11772.6|11766.4|11765.8|631
1603179900000|2020-10-20 07:45:00|11772.2|11771.6|11772.5|11771.9|11774.7|11774.1|11771.4|11770.8|530
1603180200000|2020-10-20 07:50:00|11772.4|11771.8|11771.7|11771.1|11772.4|11771.8|11767.5|11766.7|644
1603180500000|2020-10-20 07:55:00|11771.8|11771.2|11777.1|11776.5|11779|11778.3|11771.4|11770.8|597
1603180800000|2020-10-20 08:00:00|11777.2|11776.3|11775.6|11775|11777.2|11776.6|11770.9|11770|668
1603181100000|2020-10-20 08:05:00|11775.5|11774.9|11773.8|11773.2|11776|11775.4|11772.3|11771.5|450
1603181400000|2020-10-20 08:10:00|11773.6|11773|11783.1|11782.5|11784.2|11783.5|11772|11771.4|628
1603181700000|2020-10-20 08:15:00|11783|11782.4|11781|11780.4|11783.3|11782.7|11779.7|11779.1|458
1603182000000|2020-10-20 08:20:00|11780.9|11780.3|11786|11785.4|11786.3|11785.7|11780.3|11779.7|457
1603182300000|2020-10-20 08:25:00|11785.9|11785.3|11783.8|11783.2|11786.2|11785.6|11782.4|11781.8|538
1603182600000|2020-10-20 08:30:00|11783.7|11783.1|11777.8|11777.2|11783.7|11783.1|11776.7|11776.1|494
1603182900000|2020-10-20 08:35:00|11777.7|11777.1|11780.8|11780.2|11781.1|11780.5|11777.2|11776.6|358
1603183200000|2020-10-20 08:40:00|11780.7|11780.1|11787.3|11786.4|11788|11787.4|11780.7|11780.1|644
1603183500000|2020-10-20 08:45:00|11787.1|11786.5|11791.6|11791|11791.8|11791.2|11786|11785.4|503
1603183800000|2020-10-20 08:50:00|11791.5|11790.9|11786.1|11785.5|11793.9|11793.2|11786.1|11785.5|551
1603184100000|2020-10-20 08:55:00|11786|11785.4|11782.4|11781.8|11787|11786.4|11782.3|11781.6|336
1603184400000|2020-10-20 09:00:00|11782.3|11781.7|11787.2|11786.6|11787.4|11786.6|11781.3|11780.7|543
1603184700000|2020-10-20 09:05:00|11787.3|11786.7|11788.6|11788|11791.5|11790.9|11787.2|11786.6|451
1603185000000|2020-10-20 09:10:00|11788.5|11787.9|11789.2|11788.6|11789.9|11789.2|11787.4|11786.8|391
1603185300000|2020-10-20 09:15:00|11789.1|11788.5|11792.6|11792|11793.8|11793|11788.9|11788.3|500
1603185600000|2020-10-20 09:20:00|11792.7|11792.1|11794.9|11794.3|11795.2|11794.6|11792.6|11792|530
1603185900000|2020-10-20 09:25:00|11794.8|11794.2|11797.3|11796.7|11797.4|11796.8|11793.6|11792.8|481
1603186200000|2020-10-20 09:30:00|11797.8|11797.2|11807.2|11806.6|11809.7|11808.8|11797.8|11797.1|931
1603186500000|2020-10-20 09:35:00|11807.1|11806.5|11806.4|11805.5|11807.8|11807|11804.4|11803.8|620
1603186800000|2020-10-20 09:40:00|11806.1|11805.6|11804.6|11804|11806.6|11805.8|11802.7|11802.1|480
1603187100000|2020-10-20 09:45:00|11805.1|11804.2|11803|11802.4|11806.3|11805.7|11801.1|11800.5|489
1603187400000|2020-10-20 09:50:00|11803.1|11802.5|11805.5|11804.9|11806.3|11805.7|11802.5|11801.9|316
1603187700000|2020-10-20 09:55:00|11805.4|11804.8|11806.7|11806.1|11808.1|11807.5|11805.3|11804.7|392
1603188000000|2020-10-20 10:00:00|11806.6|11806|11805.5|11804.9|11807.8|11807.2|11804.2|11803.6|477
1603188300000|2020-10-20 10:05:00|11805.6|11805|11805.2|11804.3|11807.7|11807|11804.1|11803.5|458
1603188600000|2020-10-20 10:10:00|11805.3|11804.4|11808.7|11808.1|11809|11808.4|11804.4|11803.8|443
1603188900000|2020-10-20 10:15:00|11808.9|11808|11814.5|11813.9|11815|11814.3|11808.9|11808|568
1603189200000|2020-10-20 10:20:00|11814.4|11813.8|11813.9|11813.3|11818.3|11817.6|11813.4|11812.8|617
1603189500000|2020-10-20 10:25:00|11814|11813.4|11815.1|11814.5|11815.2|11814.6|11812.1|11811.5|469
1603189800000|2020-10-20 10:30:00|11815|11814.4|11811.6|11811|11816.8|11816|11810.3|11809.5|542
1603190100000|2020-10-20 10:35:00|11811.7|11811.1|11812.7|11812.1|11813|11812.4|11809.6|11809|396
1603190400000|2020-10-20 10:40:00|11812.6|11812|11816.5|11815.9|11817.5|11816.9|11812.5|11811.9|415
1603190700000|2020-10-20 10:45:00|11816.6|11816|11815.7|11815.1|11817.7|11817.1|11814|11813.4|459
1603191000000|2020-10-20 10:50:00|11815.8|11815.2|11811.2|11810.6|11816.2|11815.6|11811|11810.4|533
1603191300000|2020-10-20 10:55:00|11811.1|11810.5|11813.9|11813.3|11814.6|11814|11810.2|11809.6|326
1603191600000|2020-10-20 11:00:00|11814|11813.4|11812.5|11811.9|11815.9|11815.3|11812.5|11811.9|386
1603191900000|2020-10-20 11:05:00|11812.2|11811.3|11813.5|11812.9|11814.1|11813.5|11811.8|11811.2|369
1603192200000|2020-10-20 11:10:00|11813.6|11813|11809.8|11809.2|11813.7|11813.1|11809.8|11809.2|299
1603192500000|2020-10-20 11:15:00|11810.1|11809.5|11811.1|11810.5|11812.2|11811.6|11809.9|11809.2|391
1603192800000|2020-10-20 11:20:00|11811|11810.4|11809.8|11809.2|11812.4|11811.6|11809.5|11808.9|395
1603193100000|2020-10-20 11:25:00|11809.9|11809.3|11813|11812.4|11813|11812.4|11809.8|11809.2|357
1603193400000|2020-10-20 11:30:00|11812.9|11812.3|11810.5|11809.9|11813.1|11812.5|11809.4|11808.8|451
1603193700000|2020-10-20 11:35:00|11810.6|11810|11807.9|11807.3|11810.7|11810.1|11807.6|11806.9|507
1603194000000|2020-10-20 11:40:00|11807.8|11807.2|11801.2|11800.6|11808|11807.3|11801.2|11800.6|599
1603194300000|2020-10-20 11:45:00|11801.3|11800.7|11804.8|11804.2|11805.3|11804.7|11800.9|11800.2|478
1603194600000|2020-10-20 11:50:00|11804.7|11804.1|11803.9|11803|11807.1|11806.5|11803.6|11803|445
1603194900000|2020-10-20 11:55:00|11803.7|11803.1|11806|11805.4|11809.2|11808.6|11803.7|11803.1|577
1603195200000|2020-10-20 12:00:00|11805.9|11805.3|11804.9|11804.3|11806.6|11806|11802.7|11802.1|528
1603195500000|2020-10-20 12:05:00|11805.1|11804.2|11808.2|11807.6|11809.1|11808.5|11804.9|11804.1|382
1603195800000|2020-10-20 12:10:00|11808.3|11807.4|11810.5|11809.9|11811.2|11810.5|11808.1|11807.4|505
1603196100000|2020-10-20 12:15:00|11810.4|11809.8|11807.9|11807.3|11812|11811.4|11807.9|11807.3|570
1603196400000|2020-10-20 12:20:00|11808|11807.4|11806.5|11805.9|11809|11808.3|11805.4|11804.8|526
1603196700000|2020-10-20 12:25:00|11806.6|11806|11809.9|11808.8|11811.2|11810.6|11806.6|11806|673
1603197000000|2020-10-20 12:30:00|11810|11809|11810.9|11810.3|11812.1|11811.3|11807.1|11806.5|491
1603197300000|2020-10-20 12:35:00|11810.8|11810.2|11815.4|11814.8|11816.5|11815.8|11810.8|11810.2|573
1603197600000|2020-10-20 12:40:00|11815.5|11814.9|11815.8|11815.2|11816.5|11815.9|11813.5|11812.9|477
1603197900000|2020-10-20 12:45:00|11815.9|11815.3|11815.2|11814.6|11817.3|11816.7|11814.8|11814.2|493
1603198200000|2020-10-20 12:50:00|11815|11814.4|11814.2|11813.6|11815.7|11815.1|11813.7|11813.1|351
1603198500000|2020-10-20 12:55:00|11814.1|11813.5|11809.1|11808.5|11815|11814.4|11808.7|11807.9|521
1603198800000|2020-10-20 13:00:00|11809|11808.4|11810.2|11809.6|11812.7|11812.1|11807.8|11807.2|527
1603199100000|2020-10-20 13:05:00|11810.3|11809.7|11814|11813.4|11814.2|11813.6|11809.3|11808.7|424
1603199400000|2020-10-20 13:10:00|11814.1|11813.5|11812.3|11811.7|11816.1|11815.5|11810.1|11809.5|483
1603199700000|2020-10-20 13:15:00|11812.4|11811.8|11812.3|11811.7|11814|11813.2|11810.6|11810|379
1603200000000|2020-10-20 13:20:00|11812.2|11811.6|11815|11814.4|11815.3|11814.6|11811.1|11810.5|391
1603200300000|2020-10-20 13:25:00|11815.1|11814.5|11815.7|11815.1|11817.2|11816.6|11814.5|11813.9|397
1603200600000|2020-10-20 13:30:00|11815.6|11815|11817.6|11816.7|11820.7|11820|11815|11814.4|748
1603200900000|2020-10-20 13:35:00|11817.5|11816.9|11817.4|11816.8|11819|11818.4|11811.5|11810.6|759
1603201200000|2020-10-20 13:40:00|11817.5|11816.9|11818.3|11817.7|11819.1|11818.4|11815.8|11815.2|729
1603201500000|2020-10-20 13:45:00|11818.4|11817.8|11816.8|11816.2|11819.6|11819|11816.5|11815.9|542
1603201800000|2020-10-20 13:50:00|11817|11816.4|11814.9|11814.3|11818.4|11817.8|11814.8|11814.2|718
1603202100000|2020-10-20 13:55:00|11814.8|11814.2|11819.9|11819.3|11823.7|11822.8|11814.3|11813.7|616
1603202400000|2020-10-20 14:00:00|11820|11819.4|11820.7|11820.1|11822.2|11821.5|11815.7|11815.1|853
1603202700000|2020-10-20 14:05:00|11820.6|11820|11825.6|11825|11827.6|11827|11820|11819.4|615
1603203000000|2020-10-20 14:10:00|11825.7|11825.1|11830.1|11829.5|11830.4|11829.7|11825.1|11824.5|679
1603203300000|2020-10-20 14:15:00|11830.4|11829.6|11837.4|11836.8|11838|11837.1|11828.5|11827.9|736
1603203600000|2020-10-20 14:20:00|11837.5|11836.9|11834.9|11834|11837.6|11837|11834.6|11833.8|698
1603203900000|2020-10-20 14:25:00|11835.1|11834.5|11833.1|11832.2|11835.9|11835.1|11830.6|11830|690
1603204200000|2020-10-20 14:30:00|11833.2|11832.3|11836.6|11836|11837.2|11836.6|11832.7|11832|524
1603204500000|2020-10-20 14:35:00|11836.8|11836.2|11839.3|11838.7|11840.2|11839.6|11836.5|11835.9|564
1603204800000|2020-10-20 14:40:00|11839.5|11838.6|11838.1|11837.5|11841.1|11840.3|11836.7|11836.1|669
1603205100000|2020-10-20 14:45:00|11838.2|11837.6|11835.8|11835.2|11841.2|11840.3|11835.8|11835.2|639
1603205400000|2020-10-20 14:50:00|11836|11835.4|11836.2|11835.6|11840.2|11839.6|11835|11834.2|749
1603205700000|2020-10-20 14:55:00|11836.3|11835.7|11830.8|11830.2|11836.7|11836.1|11830.6|11830|665
1603206000000|2020-10-20 15:00:00|11830.9|11830.3|11826.1|11825.5|11833.3|11832.4|11824.6|11823.7|921
1603206300000|2020-10-20 15:05:00|11825.8|11825.2|11824.6|11824|11826.7|11826.1|11821.9|11821.1|636
1603206600000|2020-10-20 15:10:00|11824.4|11823.8|11826.8|11826.2|11828.2|11827.5|11823.8|11823.2|497
1603206900000|2020-10-20 15:15:00|11826.6|11826|11826|11825.1|11827.5|11826.9|11822.6|11822|612
1603207200000|2020-10-20 15:20:00|11825.8|11825.2|11828.6|11827.7|11829.5|11828.7|11825.4|11824.7|507
1603207500000|2020-10-20 15:25:00|11828.5|11827.6|11824.7|11823.8|11829.8|11829.2|11823.6|11822.7|542
1603207800000|2020-10-20 15:30:00|11824.6|11824|11824.8|11824.2|11826.6|11825.8|11822.3|11821.7|505
1603208100000|2020-10-20 15:35:00|11824.7|11824.1|11825.4|11824.8|11825.7|11824.9|11822.4|11821.8|474
1603208400000|2020-10-20 15:40:00|11825.6|11824.7|11827|11826.1|11827.5|11826.9|11823.7|11823.1|458
1603208700000|2020-10-20 15:45:00|11826.8|11826.2|11825.9|11825.3|11827.7|11827|11825.3|11824.7|360
1603209000000|2020-10-20 15:50:00|11825.8|11825.2|11826.6|11826|11828.1|11827.3|11825.8|11825.2|398
1603209300000|2020-10-20 15:55:00|11827|11826.1|11823.6|11823|11829.1|11828.2|11823.1|11822.5|466
1603209600000|2020-10-20 16:00:00|11823.5|11822.9|11825.7|11825.1|11827.1|11826.4|11820.1|11819.2|669
1603209900000|2020-10-20 16:05:00|11825.8|11825.2|11825.4|11824.8|11826.5|11825.9|11824.8|11824.1|286
1603210200000|2020-10-20 16:10:00|11825.5|11824.6|11827.8|11826.9|11828.7|11828|11825.1|11824.4|465
1603210500000|2020-10-20 16:15:00|11827.7|11826.8|11827.8|11827.2|11829.3|11828.6|11827.1|11826.3|350
1603210800000|2020-10-20 16:20:00|11827.9|11827.3|11827.6|11827|11828.6|11827.9|11826.4|11825.7|294
1603211100000|2020-10-20 16:25:00|11827.7|11827.1|11823.2|11822.6|11827.7|11827.1|11823.1|11822.4|361
1603211400000|2020-10-20 16:30:00|11823.3|11822.7|11828.1|11827.2|11828.2|11827.4|11823|11822.4|473
1603211700000|2020-10-20 16:35:00|11828.2|11827.3|11828.9|11828|11832.2|11831.4|11826.8|11826.2|627
1603212000000|2020-10-20 16:40:00|11829|11828.1|11831.9|11831.3|11832.2|11831.4|11827.4|11826.7|516
1603212300000|2020-10-20 16:45:00|11832|11831.4|11830.6|11830|11832.3|11831.7|11829.9|11829.3|352
1603212600000|2020-10-20 16:50:00|11830.8|11830.2|11828.4|11827.8|11832.3|11831.7|11827.9|11827.3|337
1603212900000|2020-10-20 16:55:00|11828.6|11827.7|11826.8|11826.2|11829.1|11828.4|11826.6|11825.9|332
1603213200000|2020-10-20 17:00:00|11827|11826.4|11830.6|11830|11831.7|11830.9|11826.9|11826.3|379
1603213500000|2020-10-20 17:05:00|11830.7|11830.1|11831.3|11830.7|11832.7|11832|11830.6|11830|361
1603213800000|2020-10-20 17:10:00|11831.4|11830.8|11832.4|11831.8|11833.3|11832.6|11831.3|11830.6|344
1603214100000|2020-10-20 17:15:00|11832.3|11831.7|11833.9|11833.3|11834.1|11833.5|11831.5|11830.7|340
1603214400000|2020-10-20 17:20:00|11834|11833.4|11835.1|11834.5|11835.7|11835.1|11833.6|11833|320
1603214700000|2020-10-20 17:25:00|11835|11834.4|11836|11835.4|11836.5|11835.9|11835|11834.4|232
1603215000000|2020-10-20 17:30:00|11835.9|11835.3|11835.4|11834.8|11836.1|11835.4|11834.4|11833.8|231
1603215300000|2020-10-20 17:35:00|11835.5|11834.9|11833.6|11832.7|11835.6|11835|11833.2|11832.6|236
1603215600000|2020-10-20 17:40:00|11833.7|11832.8|11834|11833.4|11835.1|11834.5|11832.8|11832.2|227
1603215900000|2020-10-20 17:45:00|11833.9|11833.3|11833.4|11832.8|11834.8|11834.2|11832.7|11832|315
1603216200000|2020-10-20 17:50:00|11833.3|11832.7|11833.5|11832.9|11834.7|11834|11832.8|11832.2|332
1603216500000|2020-10-20 17:55:00|11833.4|11832.8|11832.2|11831.6|11834.6|11834|11831.3|11830.6|314
1603216800000|2020-10-20 18:00:00|11832.1|11831.5|11833|11832.4|11833.2|11832.5|11831|11830.3|226
1603217100000|2020-10-20 18:05:00|11833.2|11832.3|11833.4|11832.8|11834|11833.4|11830.5|11829.8|334
1603217400000|2020-10-20 18:10:00|11833.5|11832.9|11835|11834.4|11835.2|11834.6|11833.4|11832.8|253
1603217700000|2020-10-20 18:15:00|11834.9|11834.3|11833.6|11833|11835.1|11834.5|11833.3|11832.7|338
1603218000000|2020-10-20 18:20:00|11833.5|11832.9|11831.2|11830.6|11833.5|11832.9|11831|11830.3|350
1603218300000|2020-10-20 18:25:00|11831.3|11830.7|11830.6|11830|11831.8|11831.1|11830.4|11829.8|259
1603218600000|2020-10-20 18:30:00|11830.7|11830.1|11830.2|11829.3|11831.3|11830.7|11829.7|11829.1|254
1603218900000|2020-10-20 18:35:00|11830.3|11829.4|11829.3|11828.7|11830.4|11829.6|11829|11828.4|198
1603219200000|2020-10-20 18:40:00|11829.4|11828.8|11829.8|11829.2|11830.2|11829.6|11828.7|11828.1|187
1603219500000|2020-10-20 18:45:00|11829.9|11829.3|11828.5|11827.9|11830.3|11829.7|11828.5|11827.9|171
1603219800000|2020-10-20 18:50:00|11828.4|11827.8|11827.1|11826.2|11830|11829.4|11826.8|11826.1|310
1603220100000|2020-10-20 18:55:00|11827|11826.1|11827.7|11826.8|11828.3|11827.6|11826.5|11825.8|375
1603220400000|2020-10-20 19:00:00|11827.8|11827.1|11830.1|11829.5|11830.4|11829.7|11827.5|11826.8|262
1603220700000|2020-10-20 19:05:00|11829.9|11829.3|11827.7|11826.8|11830.4|11829.6|11826.2|11825.4|543
1603221000000|2020-10-20 19:10:00|11827.6|11826.7|11829.2|11828.6|11829.4|11828.7|11826.2|11825.5|537
1603221300000|2020-10-20 19:15:00|11829|11828.4|11826.4|11825.8|11829|11828.4|11825.1|11824.5|523
1603221600000|2020-10-20 19:20:00|11826.7|11825.7|11827.1|11826.5|11828.1|11827.3|11825.2|11824.5|420
1603221900000|2020-10-20 19:25:00|11827|11826.4|11825.3|11824.7|11827.6|11826.9|11825|11824.3|321
1603222200000|2020-10-20 19:30:00|11825.2|11824.6|11824.7|11823.8|11826.3|11825.7|11823.1|11822.4|464
1603222500000|2020-10-20 19:35:00|11824.6|11823.7|11825.7|11824.8|11825.8|11825|11822.5|11821.7|343
1603222800000|2020-10-20 19:40:00|11825.8|11824.9|11825.7|11824.8|11827.4|11826.6|11824|11823.3|431
1603223100000|2020-10-20 19:45:00|11825.6|11824.7|11824.7|11824.1|11826.1|11825.3|11823.9|11823.1|330
1603223400000|2020-10-20 19:50:00|11824.6|11824|11824.6|11823.7|11825.2|11824.5|11823.4|11822.7|370
1603223700000|2020-10-20 19:55:00|11824.7|11823.8|11824.6|11824|11826.7|11825.9|11824.3|11823.6|411
1603224000000|2020-10-20 20:00:00|11824.7|11824.1|11825.8|11824.9|11825.8|11825|11824.5|11823.7|217
1603224300000|2020-10-20 20:05:00|11825.7|11824.8|11827.1|11826.5|11827.3|11826.6|11825.6|11824.8|209
1603224600000|2020-10-20 20:10:00|11827.2|11826.6|11827.2|11826.3|11827.3|11826.6|11826|11825.3|170
1603224900000|2020-10-20 20:15:00|11827.1|11826.2|11825.6|11825|11827.3|11826.5|11825.5|11824.7|135
1603225200000|2020-10-20 20:20:00|11825.7|11825.1|11826.1|11825.2|11826.6|11825.9|11825.7|11825.1|89
1603225500000|2020-10-20 20:25:00|11826.2|11825.3|11824.3|11823.4|11826.2|11825.3|11822.9|11822.3|180
1603225800000|2020-10-20 20:30:00|11824.2|11823.3|11825.2|11824.3|11825.3|11824.4|11823.8|11823.1|208
1603226100000|2020-10-20 20:35:00|11825.1|11824.5|11822.7|11821.8|11825.3|11824.5|11822.4|11821.7|318
1603226400000|2020-10-20 20:40:00|11822.6|11821.7|11823.7|11822.8|11824.3|11823.4|11822.1|11821.4|149
1603226700000|2020-10-20 20:45:00|11823.8|11822.9|11824.2|11823.3|11824.9|11824|11823.6|11822.7|154
1603227000000|2020-10-20 20:50:00|11824.3|11823.4|11824.3|11823.4|11824.8|11823.9|11824.1|11823.2|129
1603227300000|2020-10-20 20:55:00|11824.2|11823.3|11823.4|11821.1|11824.8|11823.9|11820.8|11818.8|512
1603227600000|2020-10-20 21:00:00|11823.5|11821.3|11824.9|11821.1|11824.9|11821.3|11823.3|11820.7|48
1603227900000|2020-10-20 21:05:00|11824.6|11821.5|11823.3|11820.3|11825.7|11821.8|11823.1|11819.3|162
1603228200000|2020-10-20 21:10:00|11822.9|11820.6|11824.8|11821.1|11825.7|11822|11822.9|11819.4|266
1603228500000|2020-10-20 21:15:00|11825.2|11820.9|11824.3|11820.9|11825.4|11821.7|11823.5|11820.6|399
1603228800000|2020-10-20 21:20:00|11824.4|11821|11825.1|11821.4|11829.2|11823.5|11823.8|11820.7|384
1603229100000|2020-10-20 21:25:00|11825.2|11821.5|11827|11821.7|11827.8|11822.2|11824.3|11821.3|131
1603229400000|2020-10-20 21:30:00|11826.9|11822|11827.3|11821.7|11828.9|11823|11826.6|11821.3|199
1603229700000|2020-10-20 21:35:00|11827.2|11822|11827.1|11821.4|11828.1|11822.5|11826.4|11820.7|234
1603230000000|2020-10-20 21:40:00|11827.2|11821.5|11824.9|11821.8|11827.8|11822.2|11823.3|11820.5|299
1603230300000|2020-10-20 21:45:00|11825|11822.2|11825.6|11821.6|11826.3|11822.4|11823.1|11821.1|297
1603230600000|2020-10-20 21:50:00|11825|11821.7|11826.9|11822.4|11827.6|11824|11823.7|11821.5|317
1603230900000|2020-10-20 21:55:00|11826.8|11822.3|11827.2|11822.3|11827.6|11822.7|11826.6|11821.7|240
1603231200000|2020-10-20 22:00:00|11827.1|11822.2|11825|11824.1|11827.1|11824.1|11823.2|11820.7|464
1603231500000|2020-10-20 22:05:00|11824.9|11824|11825.9|11825|11826.2|11825.2|11824.9|11823.8|218
1603231800000|2020-10-20 22:10:00|11826|11825.1|11827.6|11826.7|11828|11827.1|11826|11825.1|244
1603232100000|2020-10-20 22:15:00|11827.5|11826.6|11827.8|11826.9|11828|11827.1|11827|11826.1|176
1603232400000|2020-10-20 22:20:00|11827.7|11826.8|11828.7|11827.8|11828.9|11828|11827|11826.1|227
1603232700000|2020-10-20 22:25:00|11828.8|11827.9|11827.2|11826.3|11828.8|11827.9|11827.1|11826.2|194
1603233000000|2020-10-20 22:30:00|11827|11826.1|11826.9|11826|11828.2|11827.3|11826.4|11825.5|166
1603233300000|2020-10-20 22:35:00|11826.8|11825.9|11826.9|11826|11827.8|11826.9|11826.2|11825.3|135
1603233600000|2020-10-20 22:40:00|11827|11826.1|11828.4|11827.5|11828.5|11827.6|11826.9|11826|90
1603233900000|2020-10-20 22:45:00|11828.3|11827.4|11828.3|11827.4|11828.5|11827.6|11827.4|11826.5|109
1603234200000|2020-10-20 22:50:00|11828.4|11827.5|11826.7|11825.8|11828.4|11827.5|11826.5|11825.7|142
1603234500000|2020-10-20 22:55:00|11826.9|11826|11828.6|11827.7|11829.7|11828.8|11826.7|11825.8|249
1603234800000|2020-10-20 23:00:00|11828.5|11827.6|11828.7|11827.8|11830|11829.1|11828.1|11827.2|270
1603235100000|2020-10-20 23:05:00|11828.6|11827.7|11831|11830.1|11831.1|11830.2|11828.5|11827.6|268
1603235400000|2020-10-20 23:10:00|11831.1|11830.2|11830.6|11830|11832.3|11831.4|11830.1|11829.2|207
1603235700000|2020-10-20 23:15:00|11830.5|11829.9|11831|11830.1|11831.2|11830.4|11830.4|11829.5|162
1603236000000|2020-10-20 23:20:00|11830.9|11830|11830.1|11829.2|11831.1|11830.2|11829.9|11829.1|108
1603236300000|2020-10-20 23:25:00|11830.2|11829.3|11831.4|11830.8|11832.5|11831.6|11830|11829.1|194
1603236600000|2020-10-20 23:30:00|11831.7|11830.9|11828.4|11827.5|11831.9|11831.3|11828.1|11827.4|215
1603236900000|2020-10-20 23:35:00|11828.1|11827.2|11827.3|11826.4|11829|11828.2|11827.2|11826.3|174
1603237200000|2020-10-20 23:40:00|11827.4|11826.5|11827.5|11826.6|11828.1|11827.3|11827|11826.1|195
1603237500000|2020-10-20 23:45:00|11827.6|11826.7|11827.4|11826.5|11828|11827.2|11826.5|11825.6|218
1603237800000|2020-10-20 23:50:00|11827.1|11826.2|11830.9|11830|11830.9|11830|11827.1|11826.2|172
1603238100000|2020-10-20 23:55:00|11831.1|11830.2|11829.5|11828.6|11831.1|11830.2|11829.4|11828.6|143
1603238400000|2020-10-21 00:00:00|11829|11828.4|11829.8|11829.2|11831.1|11830.3|11828.6|11827.9|411
1603238700000|2020-10-21 00:05:00|11829.6|11828.7|11830.5|11829.6|11830.7|11829.9|11828.6|11827.7|308
1603239000000|2020-10-21 00:10:00|11830.4|11829.5|11832.5|11831.6|11832.5|11831.8|11829.9|11829.3|333
1603239300000|2020-10-21 00:15:00|11832.6|11831.7|11833.6|11833|11834|11833.2|11831.9|11831|501
1603239600000|2020-10-21 00:20:00|11833.7|11832.7|11832.4|11831.5|11834.4|11833.8|11832.4|11831.5|255
1603239900000|2020-10-21 00:25:00|11832.5|11831.6|11833|11832.4|11833.4|11832.5|11831.5|11830.9|278
1603240200000|2020-10-21 00:30:00|11833.1|11832.2|11834|11833.1|11834.8|11834.2|11832.8|11832|308
1603240500000|2020-10-21 00:35:00|11834.1|11833.2|11834.7|11833.8|11834.7|11834|11832.9|11832.1|304
1603240800000|2020-10-21 00:40:00|11834.5|11833.6|11834|11833.4|11835.4|11834.7|11833.5|11832.8|323
1603241100000|2020-10-21 00:45:00|11833.9|11833.3|11832.8|11831.9|11834|11833.3|11831.6|11830.9|324
1603241400000|2020-10-21 00:50:00|11833|11832.1|11833.5|11832.6|11835|11834.3|11832.8|11832.1|302
1603241700000|2020-10-21 00:55:00|11833.6|11832.7|11833.9|11833.3|11834.7|11833.8|11832|11831.4|460
1603242000000|2020-10-21 01:00:00|11833.8|11833.2|11833.5|11832.6|11834.4|11833.7|11831.9|11831.2|524
1603242300000|2020-10-21 01:05:00|11833.4|11832.5|11832.9|11832.3|11834.7|11833.8|11832.7|11832.1|455
1603242600000|2020-10-21 01:10:00|11833|11832.4|11833.6|11832.7|11833.6|11832.8|11832.3|11831.6|241
1603242900000|2020-10-21 01:15:00|11833.5|11832.6|11832.9|11832|11835.6|11834.8|11832.3|11831.6|413
1603243200000|2020-10-21 01:20:00|11832.8|11832.3|11831.6|11830.7|11833.3|11832.5|11830.8|11830.1|334
1603243500000|2020-10-21 01:25:00|11831.5|11830.6|11832.5|11831.9|11832.6|11831.9|11830.5|11829.8|338
1603243800000|2020-10-21 01:30:00|11832.4|11831.8|11834|11833.4|11834.3|11833.4|11832.4|11831.8|326
1603244100000|2020-10-21 01:35:00|11833.9|11833.3|11833.4|11832.8|11834.6|11833.8|11833.2|11832.4|262
1603244400000|2020-10-21 01:40:00|11833.3|11832.7|11838.6|11837.7|11839.5|11838.7|11833.3|11832.7|405
1603244700000|2020-10-21 01:45:00|11838.7|11837.8|11839.4|11838.5|11844|11843.1|11838.5|11837.7|594
1603245000000|2020-10-21 01:50:00|11839.3|11838.4|11837.3|11836.7|11840.2|11839.6|11837.3|11836.6|369
1603245300000|2020-10-21 01:55:00|11837.4|11836.8|11835.9|11835|11837.9|11837.3|11835.9|11835|237
1603245600000|2020-10-21 02:00:00|11835.8|11834.9|11836.9|11836|11837.9|11837|11835.6|11834.7|251
1603245900000|2020-10-21 02:05:00|11837|11836.1|11838.8|11837.9|11840|11839.3|11836.5|11835.8|403
1603246200000|2020-10-21 02:10:00|11838.7|11838.1|11842.4|11841.5|11842.6|11841.8|11838.3|11837.5|331
1603246500000|2020-10-21 02:15:00|11842.1|11841.7|11841.9|11841|11844.1|11843.2|11841.4|11840.8|321
1603246800000|2020-10-21 02:20:00|11842|11841.4|11841.8|11841.2|11842.1|11841.4|11841|11840.2|201
1603247100000|2020-10-21 02:25:00|11841.9|11841.3|11841.8|11841.2|11843.9|11843.1|11841|11840.4|315
1603247400000|2020-10-21 02:30:00|11841.7|11841.1|11839.3|11838.7|11842.4|11841.6|11839|11838.3|278
1603247700000|2020-10-21 02:35:00|11839.2|11838.6|11838.2|11837.3|11839.6|11838.9|11837.5|11836.7|247
1603248000000|2020-10-21 02:40:00|11838.1|11837.2|11838.9|11838.3|11839.9|11839.1|11837.2|11836.6|319
1603248300000|2020-10-21 02:45:00|11838.8|11838.2|11839.4|11838.8|11840|11839.4|11838.3|11837.7|246
1603248600000|2020-10-21 02:50:00|11839.3|11838.7|11840.8|11839.9|11842.2|11841.6|11839.3|11838.6|391
1603248900000|2020-10-21 02:55:00|11840.9|11840|11838.5|11837.6|11842.9|11842|11837.5|11836.6|485
1603249200000|2020-10-21 03:00:00|11838.6|11837.7|11840.6|11840|11841.3|11840.4|11837.6|11836.8|356
1603249500000|2020-10-21 03:05:00|11840.7|11839.8|11842.3|11841.4|11842.4|11841.6|11840.4|11839.6|308
1603249800000|2020-10-21 03:10:00|11842.4|11841.5|11842.7|11842.1|11843.5|11842.8|11842.3|11841.4|262
1603250100000|2020-10-21 03:15:00|11842.6|11842|11843.8|11843.2|11844.1|11843.3|11841.9|11841.3|271
1603250400000|2020-10-21 03:20:00|11843.9|11843.3|11844.4|11843.8|11844.8|11844.2|11843.6|11842.9|302
1603250700000|2020-10-21 03:25:00|11844.7|11843.9|11844.9|11844|11845.7|11844.9|11844.1|11843.4|326
1603251000000|2020-10-21 03:30:00|11845|11844.1|11844.7|11844.1|11848.8|11847.9|11844.7|11844|452
1603251300000|2020-10-21 03:35:00|11845|11844.2|11845.4|11844.8|11846.5|11845.9|11843.6|11842.8|347
1603251600000|2020-10-21 03:40:00|11845.3|11844.7|11847.2|11846.6|11847.6|11847|11844.4|11843.8|293
1603251900000|2020-10-21 03:45:00|11847.3|11846.4|11847.2|11846.6|11848.2|11847.5|11845.9|11845.3|322
1603252200000|2020-10-21 03:50:00|11847.1|11846.5|11845.8|11845.2|11847.4|11846.8|11845.7|11844.9|236
1603252500000|2020-10-21 03:55:00|11845.7|11845.1|11847|11846.4|11847.9|11847.2|11845.5|11844.9|185
1603252800000|2020-10-21 04:00:00|11847.3|11846.7|11847|11846.1|11847.4|11846.7|11845.8|11845|187
1603253100000|2020-10-21 04:05:00|11847.2|11846.4|11845.4|11844.8|11847.7|11847.1|11845.3|11844.6|240
1603253400000|2020-10-21 04:10:00|11845.5|11844.9|11845.9|11845|11846.3|11845.5|11845.4|11844.8|136
1603253700000|2020-10-21 04:15:00|11845.7|11845.1|11846.5|11845.6|11846.7|11846.1|11845.3|11844.7|135
1603254000000|2020-10-21 04:20:00|11846.4|11845.5|11845.8|11844.9|11846.5|11845.8|11844.8|11844.1|159
1603254300000|2020-10-21 04:25:00|11845.7|11845.1|11847.2|11846.6|11848.1|11847.4|11845.6|11844.9|171
1603254600000|2020-10-21 04:30:00|11846.9|11846.3|11848|11847.4|11848.3|11847.7|11846.1|11845.3|194
1603254900000|2020-10-21 04:35:00|11848.1|11847.5|11847.1|11846.5|11848.6|11848|11846.7|11846.1|359
1603255200000|2020-10-21 04:40:00|11847.2|11846.6|11847.7|11847.1|11848.3|11847.6|11845.7|11844.8|300
1603255500000|2020-10-21 04:45:00|11847.8|11846.9|11849|11848.1|11849.8|11849.1|11847.7|11846.9|244
1603255800000|2020-10-21 04:50:00|11848.9|11848|11849.7|11848.8|11850|11849.4|11848.8|11847.9|156
1603256100000|2020-10-21 04:55:00|11849.6|11849|11848|11847.4|11849.9|11849|11847.6|11846.9|277
1603256400000|2020-10-21 05:00:00|11847.9|11847.3|11848.4|11847.8|11848.8|11848.1|11847.6|11847|222
1603256700000|2020-10-21 05:05:00|11848.5|11847.9|11848.4|11847.8|11849.6|11849|11847.4|11846.8|238
1603257000000|2020-10-21 05:10:00|11848.3|11847.7|11847.8|11847.2|11848.9|11848.1|11846.4|11845.8|230
1603257300000|2020-10-21 05:15:00|11848|11847.4|11847.2|11846.6|11848.3|11847.7|11846.9|11846.1|214
1603257600000|2020-10-21 05:20:00|11847.1|11846.5|11845.2|11844.6|11847.5|11846.9|11844.8|11844.2|190
1603257900000|2020-10-21 05:25:00|11845.3|11844.7|11844.5|11843.6|11845.6|11844.8|11843.2|11842.6|298
1603258200000|2020-10-21 05:30:00|11844.3|11843.4|11845.4|11844.5|11845.9|11845.1|11843.7|11842.8|321
1603258500000|2020-10-21 05:35:00|11845.3|11844.4|11845.3|11844.7|11845.6|11845|11843.9|11843.2|176
1603258800000|2020-10-21 05:40:00|11845.2|11844.6|11847.7|11847.1|11847.9|11847.3|11845.1|11844.5|232
1603259100000|2020-10-21 05:45:00|11847.5|11846.9|11846.9|11846.3|11848.3|11847.5|11845.8|11845.2|270
1603259400000|2020-10-21 05:50:00|11847.1|11846.5|11849.8|11849.2|11850.2|11849.6|11846.5|11845.8|303
1603259700000|2020-10-21 05:55:00|11849.9|11848.9|11846.3|11845.4|11850|11849.1|11846.1|11845.2|324
1603260000000|2020-10-21 06:00:00|11846.4|11845.5|11845.7|11845.1|11847|11846.4|11843.8|11843|521
1603260300000|2020-10-21 06:05:00|11845.8|11845.2|11847.2|11846.6|11847.9|11847.3|11845.8|11845.1|306
1603260600000|2020-10-21 06:10:00|11847.1|11846.5|11853|11852.4|11854.9|11854|11845.4|11844.8|687
1603260900000|2020-10-21 06:15:00|11853.2|11852.6|11858.6|11857.7|11858.6|11857.9|11851.6|11850.9|633
1603261200000|2020-10-21 06:20:00|11858.7|11858|11856.2|11855.6|11859|11858.4|11854.1|11853.4|490
1603261500000|2020-10-21 06:25:00|11856.3|11855.4|11862.1|11861.5|11863.1|11862.5|11853.9|11853.2|678
1603261800000|2020-10-21 06:30:00|11862|11861.4|11860.2|11859.3|11862.2|11861.6|11856.4|11855.8|595
1603262100000|2020-10-21 06:35:00|11860.1|11859.5|11859.1|11858.5|11861.2|11860.6|11858|11857.4|422
1603262400000|2020-10-21 06:40:00|11859.2|11858.6|11860.7|11860.1|11863.2|11862.6|11858.5|11857.9|487
1603262700000|2020-10-21 06:45:00|11860.6|11860|11859.4|11858.8|11861.5|11860.8|11858.1|11857.5|534
1603263000000|2020-10-21 06:50:00|11859.5|11858.9|11858.9|11858.3|11861.6|11860.8|11858.6|11858|459
1603263300000|2020-10-21 06:55:00|11859|11858.4|11855.6|11855|11860.6|11859.8|11854.8|11854.2|629
1603263600000|2020-10-21 07:00:00|11855.5|11854.9|11856.6|11856|11856.8|11856.2|11853.2|11852.4|756
1603263900000|2020-10-21 07:05:00|11856.5|11855.9|11861.1|11860.5|11861.3|11860.6|11856.3|11855.7|621
1603264200000|2020-10-21 07:10:00|11861|11860.4|11859.9|11859.3|11863|11862.4|11857.1|11856.3|820
1603264500000|2020-10-21 07:15:00|11859.6|11859|11856.1|11855.5|11862.3|11861.7|11856|11855.4|761
1603264800000|2020-10-21 07:20:00|11856|11855.4|11852.3|11851.4|11856.6|11856|11851|11850.3|605
1603265100000|2020-10-21 07:25:00|11852.2|11851.3|11852.2|11851.6|11856.3|11855.7|11849.2|11848.6|711
1603265400000|2020-10-21 07:30:00|11852.1|11851.5|11851.5|11850.9|11852.3|11851.5|11847.7|11846.9|675
1603265700000|2020-10-21 07:35:00|11851.6|11851|11856.7|11856.1|11858.5|11857.9|11850.3|11849.7|606
1603266000000|2020-10-21 07:40:00|11856.6|11856|11855.3|11854.7|11858.9|11858.3|11854|11853.2|592
1603266300000|2020-10-21 07:45:00|11855.4|11854.8|11853.6|11852.7|11856.4|11855.8|11851.8|11851|655
1603266600000|2020-10-21 07:50:00|11853.7|11852.8|11854.4|11853.8|11855.5|11854.7|11851.1|11850.3|749
1603266900000|2020-10-21 07:55:00|11854.5|11853.9|11867.8|11867.2|11870.9|11870.3|11854|11853.4|879
1603267200000|2020-10-21 08:00:00|11867.7|11867.1|11861.9|11861.3|11868|11867.1|11861.8|11861.2|770
1603267500000|2020-10-21 08:05:00|11861.8|11861.2|11864.5|11863.9|11865.6|11865|11861.6|11861|595
1603267800000|2020-10-21 08:10:00|11864.7|11864.1|11867.1|11866.5|11867.4|11866.8|11863.9|11863.3|511
1603268100000|2020-10-21 08:15:00|11867|11866.4|11862|11861.4|11867.7|11867.1|11861.6|11861|634
1603268400000|2020-10-21 08:20:00|11861.9|11861.3|11858.2|11857.6|11864.7|11863.8|11857|11856.3|803
1603268700000|2020-10-21 08:25:00|11858.3|11857.7|11855.5|11854.9|11859.3|11858.7|11855.4|11854.7|627
1603269000000|2020-10-21 08:30:00|11855.6|11855|11853.7|11853.1|11855.6|11855|11851.7|11851|693
1603269300000|2020-10-21 08:35:00|11853.6|11853|11857.8|11857.2|11859.1|11858.5|11853.5|11852.7|523
1603269600000|2020-10-21 08:40:00|11857.9|11857.3|11859.8|11859.2|11860.6|11859.9|11855.8|11855|509
1603269900000|2020-10-21 08:45:00|11859.9|11859.3|11858.1|11857.2|11861.3|11860.7|11856.5|11855.9|599
1603270200000|2020-10-21 08:50:00|11858|11857.1|11854.8|11854.2|11858.4|11857.7|11851.6|11850.9|570
1603270500000|2020-10-21 08:55:00|11854.7|11854.1|11851.1|11850.2|11854.7|11854.1|11849.7|11849.1|528
1603270800000|2020-10-21 09:00:00|11850.9|11850|11853|11852.4|11853|11852.4|11848.6|11847.9|646
1603271100000|2020-10-21 09:05:00|11852.8|11852.2|11855.3|11854.7|11856.9|11856.1|11851.3|11850.5|573
1603271400000|2020-10-21 09:10:00|11855.1|11854.5|11849|11848.4|11855.6|11855|11848.9|11848.3|577
1603271700000|2020-10-21 09:15:00|11849.1|11848.5|11848.7|11847.8|11852.1|11851.2|11847.7|11847.1|579
1603272000000|2020-10-21 09:20:00|11848.9|11848|11847|11846.4|11848.9|11848|11844.8|11843.9|667
1603272300000|2020-10-21 09:25:00|11846.9|11846.3|11846.4|11845.8|11847.9|11847.1|11844.5|11843.7|558
1603272600000|2020-10-21 09:30:00|11846.3|11845.7|11846.1|11845.5|11849|11848.3|11844|11843.4|612
1603272900000|2020-10-21 09:35:00|11846.2|11845.6|11845.5|11844.9|11848.1|11847.5|11844.1|11843.3|614
1603273200000|2020-10-21 09:40:00|11845.7|11844.8|11845.7|11844.8|11847.8|11847.1|11844.4|11843.8|647
1603273500000|2020-10-21 09:45:00|11845.8|11844.9|11845.7|11844.8|11848.1|11847.4|11844.4|11843.6|572
1603273800000|2020-10-21 09:50:00|11845.6|11844.7|11848|11847.4|11849.6|11849|11845|11844.2|643
1603274100000|2020-10-21 09:55:00|11848.1|11847.5|11845.3|11844.7|11848.2|11847.6|11844.9|11844.3|575
1603274400000|2020-10-21 10:00:00|11845.2|11844.6|11848.8|11848.2|11852.1|11851.4|11843.1|11842.5|653
1603274700000|2020-10-21 10:05:00|11848.6|11847.7|11846.5|11845.9|11849.1|11848.5|11846.1|11845.3|511
1603275000000|2020-10-21 10:10:00|11846.6|11845.7|11850.2|11849.6|11851.5|11850.6|11846.4|11845.6|544
1603275300000|2020-10-21 10:15:00|11850|11849.4|11850.1|11849.2|11852.8|11852.1|11847.9|11847.2|622
1603275600000|2020-10-21 10:20:00|11849.7|11849.1|11850.1|11849.5|11852.2|11851.3|11848.8|11848|430
1603275900000|2020-10-21 10:25:00|11850|11849.4|11850.6|11850|11851.3|11850.7|11848.1|11847.5|418
1603276200000|2020-10-21 10:30:00|11850.5|11849.9|11853|11852.4|11854|11853.2|11849.5|11848.9|492
1603276500000|2020-10-21 10:35:00|11853.1|11852.5|11855.9|11855.3|11856.5|11855.7|11852.7|11852|373
1603276800000|2020-10-21 10:40:00|11855.7|11855.1|11856.3|11855.7|11856.5|11855.9|11854.5|11853.9|451
1603277100000|2020-10-21 10:45:00|11856.4|11855.8|11858.4|11857.5|11860.1|11859.5|11856.3|11855.7|546
1603277400000|2020-10-21 10:50:00|11858.2|11857.3|11856.3|11855.4|11858.2|11857.5|11855.6|11854.9|371
1603277700000|2020-10-21 10:55:00|11856.4|11855.5|11859.6|11858.7|11859.7|11858.8|11855.7|11855|380
1603278000000|2020-10-21 11:00:00|11859.5|11858.9|11857.4|11856.5|11859.6|11859|11856.2|11855.6|618
1603278300000|2020-10-21 11:05:00|11857.3|11856.4|11858.6|11858|11859.4|11858.8|11856.8|11856.1|470
1603278600000|2020-10-21 11:10:00|11858.7|11858.1|11859.4|11858.5|11861.4|11860.8|11858.6|11857.7|414
1603278900000|2020-10-21 11:15:00|11859.3|11858.4|11859.9|11859.3|11860.4|11859.8|11857.3|11856.7|428
1603279200000|2020-10-21 11:20:00|11859.7|11859.1|11857|11856.4|11859.9|11859.3|11856.9|11856.3|268
1603279500000|2020-10-21 11:25:00|11856.9|11856.3|11857.1|11856.2|11858.5|11857.8|11855.7|11855.1|499
1603279800000|2020-10-21 11:30:00|11856.9|11856.3|11852.6|11852|11857.6|11857|11852.2|11851.6|621
1603280100000|2020-10-21 11:35:00|11852.7|11852.1|11854.3|11853.7|11854.4|11853.8|11852.4|11851.8|373
1603280400000|2020-10-21 11:40:00|11854.4|11853.8|11851.4|11850.8|11855|11854.4|11851.4|11850.7|381
1603280700000|2020-10-21 11:45:00|11851.6|11850.7|11843.8|11843.2|11852.2|11851.6|11841.9|11841.1|746
1603281000000|2020-10-21 11:50:00|11844.2|11843.6|11847.8|11847.2|11848.3|11847.7|11843.9|11843.2|509
1603281300000|2020-10-21 11:55:00|11847.9|11847.3|11850.8|11850.2|11852.5|11851.8|11847.7|11847|539
1603281600000|2020-10-21 12:00:00|11850.9|11850.3|11851.2|11850.6|11852.1|11851.5|11846.8|11846.1|544
1603281900000|2020-10-21 12:05:00|11851.3|11850.7|11848.7|11848.1|11853|11852.3|11848.6|11848|518
1603282200000|2020-10-21 12:10:00|11848.5|11847.9|11852.3|11851.7|11852.3|11851.7|11847.6|11846.8|383
1603282500000|2020-10-21 12:15:00|11852.2|11851.6|11858.5|11857.9|11859.5|11858.7|11852.2|11851.6|542
1603282800000|2020-10-21 12:20:00|11858.4|11857.8|11858.7|11858.1|11861.5|11860.9|11856.2|11855.4|722
1603283100000|2020-10-21 12:25:00|11859.2|11858.3|11859.8|11859.2|11861.1|11860.4|11858.3|11857.7|460
1603283400000|2020-10-21 12:30:00|11859.9|11859.3|11864.5|11863.9|11866.4|11865.7|11859.5|11858.9|666
1603283700000|2020-10-21 12:35:00|11864.1|11863.5|11864.5|11863.9|11866.5|11865.6|11861.6|11861|656
1603284000000|2020-10-21 12:40:00|11864.8|11864.2|11864.5|11863.9|11866.4|11865.6|11860.5|11859.6|661
1603284300000|2020-10-21 12:45:00|11864.3|11863.7|11861.2|11860.3|11864.6|11864|11859.5|11858.8|637
1603284600000|2020-10-21 12:50:00|11861|11860.4|11864.2|11863.6|11865.7|11865|11861|11860.4|626
1603284900000|2020-10-21 12:55:00|11864.1|11863.5|11863|11862.4|11865.3|11864.5|11861.4|11860.7|628
1603285200000|2020-10-21 13:00:00|11863.1|11862.5|11853.5|11852.6|11863.6|11862.8|11851.9|11851.1|692
1603285500000|2020-10-21 13:05:00|11853.6|11852.7|11857.7|11856.8|11858.7|11858.1|11853|11852.4|580
1603285800000|2020-10-21 13:10:00|11857.6|11857|11854.4|11853.8|11859.2|11858.6|11853.4|11852.8|548
1603286100000|2020-10-21 13:15:00|11854.1|11853.5|11850.3|11849.4|11854.7|11853.9|11846.5|11845.8|599
1603286400000|2020-10-21 13:20:00|11850.5|11849.7|11851.8|11850.9|11853|11852.3|11849.6|11849|653
1603286700000|2020-10-21 13:25:00|11851.3|11850.4|11845.8|11844.9|11851.3|11850.6|11844.5|11843.9|619
1603287000000|2020-10-21 13:30:00|11845.6|11844.7|11854.3|11853.4|11855.7|11854.9|11844.6|11843.8|920
1603287300000|2020-10-21 13:35:00|11854.4|11853.5|11853|11852.4|11854.6|11853.7|11851|11850.2|735
1603287600000|2020-10-21 13:40:00|11853.1|11852.5|11856.5|11855.9|11859.3|11858.4|11852.2|11851.4|881
1603287900000|2020-10-21 13:45:00|11856.6|11855.7|11855.6|11855|11857.2|11856.5|11854.3|11853.7|619
1603288200000|2020-10-21 13:50:00|11855.5|11854.9|11858.2|11857.3|11859.6|11858.8|11855.4|11854.7|588
1603288500000|2020-10-21 13:55:00|11858.1|11857.2|11861|11860.4|11862.7|11862|11856.4|11855.7|981
1603288800000|2020-10-21 14:00:00|11860.9|11860.3|11863.4|11862.5|11865.1|11864.2|11858.2|11857.4|815
1603289100000|2020-10-21 14:05:00|11863.1|11862.4|11860.5|11859.6|11869.7|11868.8|11859.7|11858.9|880
1603289400000|2020-10-21 14:10:00|11860.4|11859.5|11868|11867.1|11868.6|11867.9|11860.3|11859.5|661
1603289700000|2020-10-21 14:15:00|11867.9|11867.3|11871.9|11871.3|11875.5|11874.6|11864.8|11864.2|869
1603290000000|2020-10-21 14:20:00|11872.3|11871.4|11870.2|11869.3|11876|11875.1|11870|11869.3|751
1603290300000|2020-10-21 14:25:00|11870.1|11869.2|11871.7|11871.1|11873.3|11872.7|11868.7|11868.1|730
1603290600000|2020-10-21 14:30:00|11871.8|11870.9|11876.7|11876.1|11877.1|11876.5|11870.5|11869.9|664
1603290900000|2020-10-21 14:35:00|11876.8|11876.2|11876.2|11875.3|11880.1|11879.5|11876|11875.3|728
1603291200000|2020-10-21 14:40:00|11876.1|11875.5|11877.9|11877|11881.1|11880.5|11876|11875.3|821
1603291500000|2020-10-21 14:45:00|11877.8|11877.2|11877.4|11876.8|11880.5|11879.8|11876.8|11876.2|718
1603291800000|2020-10-21 14:50:00|11877.6|11876.7|11875.7|11875.1|11878|11877.1|11871.3|11870.7|711
1603292100000|2020-10-21 14:55:00|11875.5|11874.9|11874.1|11873.5|11877.9|11877.1|11873.8|11873.2|661
1603292400000|2020-10-21 15:00:00|11874|11873.4|11872.4|11871.5|11876.9|11876|11871.9|11871.1|775
1603292700000|2020-10-21 15:05:00|11872.5|11871.6|11875.7|11874.8|11878.4|11877.7|11872.1|11871.2|748
1603293000000|2020-10-21 15:10:00|11875.8|11874.9|11870.9|11870.3|11875.8|11875|11869.9|11869.1|802
1603293300000|2020-10-21 15:15:00|11870.8|11869.9|11871.4|11870.8|11871.7|11871.1|11866.9|11866.1|859
1603293600000|2020-10-21 15:20:00|11871.3|11870.7|11869.1|11868.2|11871.4|11870.8|11868.1|11867.2|769
1603293900000|2020-10-21 15:25:00|11869|11868.1|11868|11867.1|11869.6|11868.7|11866|11865.1|733
1603294200000|2020-10-21 15:30:00|11868.1|11867.2|11870.2|11869.3|11871.7|11870.8|11867|11866.2|700
1603294500000|2020-10-21 15:35:00|11869.8|11868.9|11871.1|11870.5|11873.3|11872.5|11868.1|11867.3|634
1603294800000|2020-10-21 15:40:00|11871|11870.4|11873.4|11872.5|11874.5|11873.6|11871|11870.4|496
1603295100000|2020-10-21 15:45:00|11873.3|11872.7|11871.6|11871|11873.7|11872.8|11870.2|11869.5|403
1603295400000|2020-10-21 15:50:00|11871.7|11871.1|11870.8|11870.2|11874.1|11873.3|11870.3|11869.6|387
1603295700000|2020-10-21 15:55:00|11871|11870.1|11869.7|11868.8|11873.2|11872.6|11868.3|11867.6|510
1603296000000|2020-10-21 16:00:00|11869.6|11869|11875.5|11874.9|11876.5|11875.7|11869.6|11869|693
1603296300000|2020-10-21 16:05:00|11875.3|11874.7|11878|11877.4|11878.2|11877.4|11873.4|11872.6|497
1603296600000|2020-10-21 16:10:00|11877.9|11877.3|11873.5|11872.6|11878.1|11877.5|11873.2|11872.4|590
1603296900000|2020-10-21 16:15:00|11873.4|11872.8|11871.1|11870.2|11874|11873.3|11869.6|11869|490
1603297200000|2020-10-21 16:20:00|11870.7|11870.1|11877.8|11876.9|11879.6|11878.8|11870.4|11869.7|800
1603297500000|2020-10-21 16:25:00|11877.7|11876.8|11879.2|11878.3|11879.9|11879.1|11876.4|11875.7|670
1603297800000|2020-10-21 16:30:00|11879.1|11878.2|11876.5|11875.6|11880.3|11879.5|11875.2|11874.3|716
1603298100000|2020-10-21 16:35:00|11876.6|11875.7|11875.5|11874.9|11878.1|11877.3|11874.3|11873.4|558
1603298400000|2020-10-21 16:40:00|11875.4|11874.8|11876|11875.4|11876.3|11875.7|11873.4|11872.7|535
1603298700000|2020-10-21 16:45:00|11876.2|11875.6|11874.3|11873.7|11877.5|11876.9|11873.9|11873.3|608
1603299000000|2020-10-21 16:50:00|11874.2|11873.6|11873|11872.4|11875.9|11875.2|11873|11872.1|578
1603299300000|2020-10-21 16:55:00|11872.9|11872.3|11873.8|11872.9|11876.3|11875.7|11870.9|11870|676
1603299600000|2020-10-21 17:00:00|11873.9|11873|11876.6|11876|11877.3|11876.7|11872.1|11871.4|527
1603299900000|2020-10-21 17:05:00|11877.1|11876.2|11873.4|11872.8|11877.1|11876.4|11872.6|11872|448
1603300200000|2020-10-21 17:10:00|11873.5|11872.9|11873.5|11872.9|11874.2|11873.6|11871.8|11871.1|394
1603300500000|2020-10-21 17:15:00|11873.4|11872.8|11871.4|11870.8|11873.5|11872.9|11870.4|11869.8|400
1603300800000|2020-10-21 17:20:00|11871.3|11870.7|11868.2|11867.6|11871.5|11870.9|11868|11867.2|439
1603301100000|2020-10-21 17:25:00|11868.3|11867.7|11871.3|11870.4|11871.9|11871|11866.6|11866|406
1603301400000|2020-10-21 17:30:00|11871.4|11870.5|11871.1|11870.5|11872.3|11871.4|11869.5|11868.7|426
1603301700000|2020-10-21 17:35:00|11871|11870.4|11868.5|11867.6|11871.2|11870.5|11867.9|11867.2|411
1603302000000|2020-10-21 17:40:00|11868.6|11867.7|11867.5|11866.9|11868.7|11868.1|11866.5|11865.8|347
1603302300000|2020-10-21 17:45:00|11867.6|11867|11868.9|11868.3|11869.7|11868.9|11867.4|11866.7|360
1603302600000|2020-10-21 17:50:00|11869|11868.4|11869.2|11868.3|11869.5|11868.8|11867.3|11866.5|385
1603302900000|2020-10-21 17:55:00|11868.9|11868.2|11867.5|11866.6|11870.1|11869.4|11867.4|11866.6|307
1603303200000|2020-10-21 18:00:00|11867.6|11866.7|11869.2|11868.6|11869.9|11869.2|11866.9|11866.2|388
1603303500000|2020-10-21 18:05:00|11869.1|11868.5|11869|11868.4|11869.6|11868.9|11867.8|11867.2|368
1603303800000|2020-10-21 18:10:00|11868.7|11868.1|11869.2|11868.3|11869.8|11869|11868.1|11867.4|310
1603304100000|2020-10-21 18:15:00|11869.3|11868.4|11867.7|11867.1|11869.6|11868.9|11867.5|11866.8|311
1603304400000|2020-10-21 18:20:00|11867.8|11867.2|11867.5|11866.6|11868.2|11867.6|11866.7|11866|261
1603304700000|2020-10-21 18:25:00|11867.6|11866.7|11868.1|11867.2|11869.5|11868.8|11867.3|11866.7|355
1603305000000|2020-10-21 18:30:00|11868.2|11867.3|11869.7|11868.8|11870.1|11869.4|11868|11867.2|251
1603305300000|2020-10-21 18:35:00|11869.6|11868.7|11867|11866.4|11870.1|11869.2|11866|11865.2|270
1603305600000|2020-10-21 18:40:00|11867.1|11866.5|11867.3|11866.7|11868.5|11867.9|11866.9|11866.2|281
1603305900000|2020-10-21 18:45:00|11867.2|11866.6|11863.1|11862.5|11867.2|11866.6|11862.9|11862.1|311
1603306200000|2020-10-21 18:50:00|11863.3|11862.4|11863.3|11862.7|11864.7|11864|11862.9|11862.2|270
1603306500000|2020-10-21 18:55:00|11863.5|11862.6|11861.7|11860.8|11864|11863.2|11861.5|11860.8|377
1603306800000|2020-10-21 19:00:00|11861.6|11861|11863.1|11862.5|11863.9|11863|11861.4|11860.8|394
1603307100000|2020-10-21 19:05:00|11863|11862.4|11862.6|11861.7|11863.4|11862.6|11861.5|11860.8|403
1603307400000|2020-10-21 19:10:00|11862.5|11861.9|11863|11862.4|11863.2|11862.6|11862|11861.4|329
1603307700000|2020-10-21 19:15:00|11862.9|11862.3|11862.1|11861.2|11863|11862.4|11860.9|11860.1|367
1603308000000|2020-10-21 19:20:00|11862.2|11861.3|11862.5|11861.9|11863.3|11862.7|11861.6|11860.7|233
1603308300000|2020-10-21 19:25:00|11862.6|11862|11862.9|11862.3|11863.1|11862.3|11861.8|11861.1|253
1603308600000|2020-10-21 19:30:00|11862.8|11862.2|11861.4|11860.8|11863.5|11862.9|11860.7|11860.1|306
1603308900000|2020-10-21 19:35:00|11861.3|11860.7|11861.4|11860.8|11863|11862.3|11860.8|11860|465
1603309200000|2020-10-21 19:40:00|11861.3|11860.7|11858.2|11857.3|11861.5|11860.9|11857.3|11856.4|415
1603309500000|2020-10-21 19:45:00|11857.9|11857.2|11859.1|11858.5|11859.5|11858.9|11857.9|11857.2|309
1603309800000|2020-10-21 19:50:00|11859|11858.4|11859.9|11859.3|11860.9|11860.3|11858.7|11857.9|257
1603310100000|2020-10-21 19:55:00|11860|11859.4|11859.6|11858.7|11860.5|11859.9|11858.5|11857.8|633
1603310400000|2020-10-21 20:00:00|11859.5|11858.9|11859.7|11858.8|11862.1|11861.3|11859|11858.2|340
1603310700000|2020-10-21 20:05:00|11859.6|11858.7|11857.4|11856.5|11860.1|11859.2|11857.3|11856.5|246
1603311000000|2020-10-21 20:10:00|11857.5|11856.6|11856.9|11856|11858.2|11857.6|11856.4|11855.5|216
1603311300000|2020-10-21 20:15:00|11857.2|11856.3|11857.5|11856.6|11857.6|11856.7|11856.6|11855.9|155
1603311600000|2020-10-21 20:20:00|11857.6|11856.7|11856.1|11855.2|11857.6|11856.7|11854.4|11853.6|162
1603311900000|2020-10-21 20:25:00|11856.2|11855.3|11856.6|11855.7|11857|11856.3|11855.5|11854.6|194
1603312200000|2020-10-21 20:30:00|11856.5|11855.9|11858|11857.1|11858.2|11857.3|11856.3|11855.4|144
1603312500000|2020-10-21 20:35:00|11858.1|11857.2|11858.3|11857.4|11858.6|11857.9|11857.6|11856.7|106
1603312800000|2020-10-21 20:40:00|11858.2|11857.3|11858.5|11857.6|11859.2|11858.3|11857.9|11857|145
1603313100000|2020-10-21 20:45:00|11858.4|11857.5|11857.7|11856.8|11859.5|11858.6|11857.4|11856.7|171
1603313400000|2020-10-21 20:50:00|11857.9|11857|11859.1|11858.2|11860.1|11859.2|11857.9|11857|185
1603313700000|2020-10-21 20:55:00|11859.2|11858.3|11862.2|11856.3|11863.5|11860.9|11859.2|11856|208
1603314000000|2020-10-21 21:00:00|11859.7|11858.5|11862.6|11853.5|11867.4|11859.9|11859.7|11853.3|44
1603314300000|2020-10-21 21:05:00|11862.8|11853.9|11862.4|11854.8|11864.3|11854.8|11860.5|11851.8|175
1603314600000|2020-10-21 21:10:00|11862.1|11854|11860.8|11853.7|11864.1|11855.2|11856.8|11851|324
1603314900000|2020-10-21 21:15:00|11861.8|11855.4|11864.8|11857.7|11865|11858.2|11861|11853.4|227
1603315200000|2020-10-21 21:20:00|11864.7|11857.4|11866.7|11858.6|11869.9|11859.5|11863.8|11855.3|265
1603315500000|2020-10-21 21:25:00|11866.8|11858.7|11867|11858.8|11868.8|11860.9|11866.4|11858.2|225
1603315800000|2020-10-21 21:30:00|11869.3|11859.3|11866.4|11858.2|11870.2|11859.6|11865.3|11857.4|338
1603316100000|2020-10-21 21:35:00|11866.5|11858.1|11861.2|11854.6|11866.6|11858.7|11860.5|11854.3|664
1603316400000|2020-10-21 21:40:00|11861.6|11855.2|11862.5|11856.9|11862.8|11857.1|11859.5|11853.5|390
1603316700000|2020-10-21 21:45:00|11862.3|11856.4|11861.4|11856.1|11862.7|11856.9|11861.4|11855.7|553
1603317000000|2020-10-21 21:50:00|11861.3|11856|11864|11858.6|11865.2|11860.1|11861.2|11855.8|380
1603317300000|2020-10-21 21:55:00|11864.1|11858.5|11863.5|11858.6|11864.3|11860.4|11862.5|11856.1|437
1603317600000|2020-10-21 22:00:00|11864.2|11858.5|11864.4|11862.5|11866|11863.6|11862.9|11857.3|780
1603317900000|2020-10-21 22:05:00|11864.3|11862.4|11866.6|11863.2|11867.4|11864.1|11863.6|11861.8|540
1603318200000|2020-10-21 22:10:00|11866.5|11863.1|11863.8|11862.7|11866.7|11864.2|11863.4|11861.8|371
1603318500000|2020-10-21 22:15:00|11863.7|11862.8|11863.9|11862.6|11864.1|11862.9|11863.1|11862|206
1603318800000|2020-10-21 22:20:00|11863.8|11862.9|11863.4|11862.5|11864|11862.9|11863.2|11862.3|250
1603319100000|2020-10-21 22:25:00|11863.5|11862.3|11863.4|11862.5|11864.2|11863.3|11863.1|11862.2|115
1603319400000|2020-10-21 22:30:00|11863.3|11862.4|11863.2|11862.3|11863.9|11863|11863|11862.1|106
1603319700000|2020-10-21 22:35:00|11863.1|11862.2|11861.5|11860.6|11863.1|11862.2|11861.2|11860.3|137
1603320000000|2020-10-21 22:40:00|11861.6|11860.7|11862.3|11861.4|11863.5|11862.6|11861.3|11860.4|190
1603320300000|2020-10-21 22:45:00|11862.4|11861.5|11863|11862.1|11863|11862.1|11861.8|11860.9|104
1603320600000|2020-10-21 22:50:00|11862.9|11862|11861.1|11860.2|11863.4|11862.5|11861|11860.1|115
1603320900000|2020-10-21 22:55:00|11861.2|11860.3|11860.1|11859.2|11861.3|11860.4|11859.7|11858.8|118
1603321200000|2020-10-21 23:00:00|11859.9|11859|11859.7|11858.8|11861.7|11860.8|11859.2|11858.3|304
1603321500000|2020-10-21 23:05:00|11859.9|11859|11859.1|11858.2|11860.5|11859.6|11859|11858.1|187
1603321800000|2020-10-21 23:10:00|11859|11858.1|11859.1|11858.2|11859.8|11858.9|11858.6|11857.7|131
1603322100000|2020-10-21 23:15:00|11859.2|11858.3|11858.6|11857.7|11859.9|11859|11858.6|11857.7|222
1603322400000|2020-10-21 23:20:00|11858.7|11857.8|11857.1|11856.2|11858.7|11857.8|11856.9|11856|268
1603322700000|2020-10-21 23:25:00|11857|11856.1|11857.7|11856.8|11858.2|11857.3|11857|11856.1|176
1603323000000|2020-10-21 23:30:00|11857.6|11856.7|11857.4|11856.5|11858.5|11857.6|11857|11856.3|183
1603323300000|2020-10-21 23:35:00|11857.5|11856.6|11854.8|11853.9|11858.1|11857.2|11854.2|11853.3|425
1603323600000|2020-10-21 23:40:00|11854.9|11854|11853|11852.1|11855|11854.1|11851.7|11850.8|418
1603323900000|2020-10-21 23:45:00|11852.9|11852|11852.3|11851.4|11853.4|11852.6|11851|11850.1|460
1603324200000|2020-10-21 23:50:00|11852.4|11851.5|11852.9|11852.3|11854.1|11853.3|11852.3|11851.4|276
1603324500000|2020-10-21 23:55:00|11853.2|11852.6|11852.2|11851.3|11854.1|11853.3|11852|11851.3|304
1603324800000|2020-10-22 00:00:00|11852.1|11851.2|11849.8|11848.9|11852.8|11851.9|11849.7|11848.8|559
1603325100000|2020-10-22 00:05:00|11849.7|11848.8|11851.5|11850.6|11851.8|11851|11849.4|11848.5|444
1603325400000|2020-10-22 00:10:00|11851.7|11850.8|11847.8|11846.9|11852.8|11852.1|11846.2|11845.6|451
1603325700000|2020-10-22 00:15:00|11848|11847.1|11847.6|11847|11848.4|11847.6|11844.6|11844|489
1603326000000|2020-10-22 00:20:00|11847.5|11846.9|11848.3|11847.7|11848.8|11848.1|11847.2|11846.4|335
1603326300000|2020-10-22 00:25:00|11848.4|11847.8|11845.1|11844.5|11848.5|11847.8|11844.6|11844|360
1603326600000|2020-10-22 00:30:00|11845.2|11844.3|11843.6|11843|11845.2|11844.6|11843|11842.2|442
1603326900000|2020-10-22 00:35:00|11843.7|11843.1|11845.7|11845.1|11847.5|11846.7|11843.1|11842.5|349
1603327200000|2020-10-22 00:40:00|11845.8|11845.2|11846.3|11845.4|11847.9|11847.2|11845.1|11844.4|311
1603327500000|2020-10-22 00:45:00|11846.2|11845.3|11846.9|11846|11848.4|11847.6|11846|11845.2|328
1603327800000|2020-10-22 00:50:00|11847|11846.1|11843.7|11842.8|11848.6|11848|11843.2|11842.3|399
1603328100000|2020-10-22 00:55:00|11843.4|11842.5|11846.2|11845.6|11847.9|11847.2|11843.4|11842.5|322
1603328400000|2020-10-22 01:00:00|11846.1|11845.5|11849.4|11848.5|11849.4|11848.5|11845.9|11845.3|440
1603328700000|2020-10-22 01:05:00|11849.2|11848.6|11849.1|11848.2|11849.9|11849.2|11847.3|11846.6|354
1603329000000|2020-10-22 01:10:00|11848.9|11848.3|11850.4|11849.5|11850.9|11850.1|11848.8|11848.1|231
1603329300000|2020-10-22 01:15:00|11850.3|11849.4|11850|11849.1|11851|11850.1|11849.3|11848.6|309
1603329600000|2020-10-22 01:20:00|11849.8|11849.2|11848.5|11847.9|11850.4|11849.5|11847.7|11846.9|286
1603329900000|2020-10-22 01:25:00|11848.7|11847.8|11846.8|11846.2|11849.4|11848.7|11845.7|11844.9|384
1603330200000|2020-10-22 01:30:00|11846.9|11846.3|11847.8|11846.9|11851.5|11850.6|11846.8|11845.9|553
1603330500000|2020-10-22 01:35:00|11847.7|11847.1|11848.4|11847.5|11849.2|11848.4|11846.4|11845.6|417
1603330800000|2020-10-22 01:40:00|11848.3|11847.4|11847.8|11846.9|11848.7|11848|11846.8|11845.9|409
1603331100000|2020-10-22 01:45:00|11847.9|11847|11849|11848.4|11849.9|11849.2|11847.5|11846.6|353
1603331400000|2020-10-22 01:50:00|11849.2|11848.3|11848.8|11847.9|11850|11849.3|11847.8|11846.9|335
1603331700000|2020-10-22 01:55:00|11848.5|11847.6|11845.5|11844.6|11848.6|11847.8|11845.2|11844.4|387
1603332000000|2020-10-22 02:00:00|11845.6|11844.7|11843.3|11842.7|11845.6|11845|11842.7|11841.9|401
1603332300000|2020-10-22 02:05:00|11843.5|11842.9|11842.5|11841.6|11843.6|11842.9|11841.2|11840.5|471
1603332600000|2020-10-22 02:10:00|11842.8|11841.9|11842.8|11841.9|11843.7|11842.9|11841.2|11840.4|436
1603332900000|2020-10-22 02:15:00|11842.9|11842|11839.8|11839.2|11843.3|11842.4|11839.5|11838.8|396
1603333200000|2020-10-22 02:20:00|11839.9|11839.3|11842|11841.1|11842.9|11842.2|11838.6|11837.9|358
1603333500000|2020-10-22 02:25:00|11842.2|11841.3|11842.8|11841.9|11843.4|11842.7|11841.3|11840.7|240
1603333800000|2020-10-22 02:30:00|11842.7|11842.1|11843|11842.4|11843.7|11842.9|11842.3|11841.7|302
1603334100000|2020-10-22 02:35:00|11842.8|11842.1|11843.4|11842.8|11843.8|11843|11842.4|11841.8|252
1603334400000|2020-10-22 02:40:00|11843.6|11842.7|11843.3|11842.7|11845.1|11844.3|11842.4|11841.8|268
1603334700000|2020-10-22 02:45:00|11843.2|11842.6|11843|11842.1|11844.1|11843.2|11841.8|11841.1|372
1603335000000|2020-10-22 02:50:00|11842.9|11842.3|11843|11842.1|11843.1|11842.3|11842.1|11841.4|185
1603335300000|2020-10-22 02:55:00|11842.9|11842|11842.7|11842.1|11843.3|11842.7|11841.9|11841|304
1603335600000|2020-10-22 03:00:00|11842.8|11842.2|11842.8|11842.2|11843.3|11842.6|11840.2|11839.5|249
1603335900000|2020-10-22 03:05:00|11842.7|11842.1|11842.8|11842.2|11843|11842.2|11841.7|11840.9|185
1603336200000|2020-10-22 03:10:00|11842.7|11842.1|11841.8|11840.9|11842.8|11842.1|11840.6|11839.9|220
1603336500000|2020-10-22 03:15:00|11841.9|11841|11842.9|11842|11843.6|11842.8|11841.7|11840.9|232
1603336800000|2020-10-22 03:20:00|11843|11842.1|11840.7|11840.1|11843|11842.1|11840.7|11840.1|185
1603337100000|2020-10-22 03:25:00|11840.9|11840|11840.9|11840.3|11841.5|11840.8|11840.3|11839.6|196
1603337400000|2020-10-22 03:30:00|11840.8|11840.2|11840.5|11839.6|11841.6|11840.8|11840.4|11839.6|129
1603337700000|2020-10-22 03:35:00|11840.4|11839.8|11841.4|11840.5|11843|11842.1|11840.4|11839.6|208
1603338000000|2020-10-22 03:40:00|11841.5|11840.6|11842.9|11842|11842.9|11842.2|11841.4|11840.5|128
1603338300000|2020-10-22 03:45:00|11842.8|11841.9|11841.8|11841.2|11842.9|11842.2|11841.8|11841.1|135
1603338600000|2020-10-22 03:50:00|11841.7|11841.1|11842.4|11841.8|11842.5|11841.8|11841.4|11840.8|137
1603338900000|2020-10-22 03:55:00|11842.5|11841.9|11842.6|11842|11843.5|11842.7|11841.6|11841|217
1603339200000|2020-10-22 04:00:00|11842.5|11841.9|11842.5|11841.6|11843.5|11842.9|11842.3|11841.5|234
1603339500000|2020-10-22 04:05:00|11842.4|11841.5|11842.5|11841.6|11842.8|11842.1|11841.5|11840.8|246
1603339800000|2020-10-22 04:10:00|11842.6|11841.7|11842.8|11842.2|11843.1|11842.5|11841.7|11841|175
1603340100000|2020-10-22 04:15:00|11842.7|11842.1|11842.8|11841.9|11843.1|11842.5|11842.5|11841.7|102
1603340400000|2020-10-22 04:20:00|11842.9|11842|11842.4|11841.5|11843|11842.2|11841.5|11840.9|156
1603340700000|2020-10-22 04:25:00|11842.5|11841.6|11843.1|11842.5|11843.3|11842.7|11842.1|11841.3|135
1603341000000|2020-10-22 04:30:00|11843|11842.4|11843.1|11842.2|11843.3|11842.6|11842.7|11841.9|155
1603341300000|2020-10-22 04:35:00|11843|11842.1|11844.4|11843.5|11844.4|11843.7|11842.7|11841.8|126
1603341600000|2020-10-22 04:40:00|11844.3|11843.4|11844.5|11843.9|11845.2|11844.4|11843.9|11843.2|151
1603341900000|2020-10-22 04:45:00|11844.6|11844|11845.4|11844.8|11845.6|11845|11844.3|11843.7|229
1603342200000|2020-10-22 04:50:00|11845.3|11844.7|11845.4|11844.8|11845.6|11844.8|11844.7|11843.9|138
1603342500000|2020-10-22 04:55:00|11845.3|11844.7|11845.2|11844.6|11845.5|11844.8|11844.2|11843.5|151
1603342800000|2020-10-22 05:00:00|11845.3|11844.7|11845|11844.4|11845.6|11844.8|11843|11842.3|218
1603343100000|2020-10-22 05:05:00|11845.1|11844.5|11845.9|11845.3|11846.5|11845.9|11844.9|11844.3|224
1603343400000|2020-10-22 05:10:00|11845.8|11845.2|11845.9|11845.3|11846.2|11845.6|11844.3|11843.7|208
1603343700000|2020-10-22 05:15:00|11845.8|11845.2|11846.6|11845.7|11846.6|11845.8|11845.2|11844.5|208
1603344000000|2020-10-22 05:20:00|11846.5|11845.6|11847.3|11846.4|11847.6|11846.9|11845.9|11845.3|192
1603344300000|2020-10-22 05:25:00|11847.4|11846.5|11849|11848.4|11849.5|11848.8|11847.1|11846.4|291
1603344600000|2020-10-22 05:30:00|11848.9|11848.3|11850|11849.1|11850.3|11849.7|11848.3|11847.6|298
1603344900000|2020-10-22 05:35:00|11849.7|11849|11849.4|11848.8|11850.5|11849.8|11848.8|11848.1|266
1603345200000|2020-10-22 05:40:00|11849.3|11848.7|11848.8|11848.2|11850.2|11849.4|11848.5|11847.9|250
1603345500000|2020-10-22 05:45:00|11848.7|11848.1|11847.6|11846.7|11848.9|11848.2|11847.3|11846.6|248
1603345800000|2020-10-22 05:50:00|11847.5|11846.6|11848|11847.4|11848.8|11848.2|11847.3|11846.6|219
1603346100000|2020-10-22 05:55:00|11847.9|11847.3|11848.8|11847.9|11849.5|11848.8|11846.8|11846.1|314
1603346400000|2020-10-22 06:00:00|11848.7|11848.1|11849.9|11849.3|11851.6|11851|11848.7|11848.1|458
1603346700000|2020-10-22 06:05:00|11850|11849.4|11852|11851.1|11852.2|11851.6|11850|11849.4|342
1603347000000|2020-10-22 06:10:00|11851.9|11851.3|11853.1|11852.2|11854|11853.2|11851.4|11850.6|412
1603347300000|2020-10-22 06:15:00|11852.9|11852|11855.2|11854.6|11855.5|11854.8|11852.5|11851.8|429
1603347600000|2020-10-22 06:20:00|11855.1|11854.5|11856.9|11856.3|11857.2|11856.5|11854.2|11853.5|369
1603347900000|2020-10-22 06:25:00|11857|11856.1|11855|11854.4|11857.1|11856.5|11853.9|11853.2|351
1603348200000|2020-10-22 06:30:00|11855.1|11854.5|11856.8|11856.2|11857.9|11857.1|11855|11854.4|369
1603348500000|2020-10-22 06:35:00|11856.7|11856.1|11856.7|11856.1|11857.6|11857|11855.7|11854.9|355
1603348800000|2020-10-22 06:40:00|11856.6|11856|11856.4|11855.5|11860|11859.3|11855.5|11854.9|413
1603349100000|2020-10-22 06:45:00|11856.2|11855.6|11857.4|11856.8|11857.8|11857|11855.2|11854.6|401
1603349400000|2020-10-22 06:50:00|11857.5|11856.9|11853.1|11852.2|11857.9|11857.3|11853.1|11852.2|460
1603349700000|2020-10-22 06:55:00|11853|11852.1|11848.9|11848|11853.3|11852.4|11848.1|11847.4|579
1603350000000|2020-10-22 07:00:00|11848.7|11848.1|11842.3|11841.7|11852.1|11851.4|11841.9|11841.1|828
1603350300000|2020-10-22 07:05:00|11842.4|11841.5|11846.1|11845.2|11846.6|11846|11840.7|11840|780
1603350600000|2020-10-22 07:10:00|11846.2|11845.3|11850.1|11849.2|11850.2|11849.4|11844.8|11843.9|729
1603350900000|2020-10-22 07:15:00|11850|11849.1|11853|11852.1|11853.3|11852.6|11846.9|11846.3|729
1603351200000|2020-10-22 07:20:00|11852.9|11852|11855.9|11855.3|11856.7|11856.1|11850.7|11850.1|596
1603351500000|2020-10-22 07:25:00|11855.7|11855.1|11861.2|11860.3|11863.7|11862.8|11854.2|11853.5|773
1603351800000|2020-10-22 07:30:00|11861.3|11860.4|11864.8|11863.9|11865|11864.3|11857.6|11856.8|762
1603352100000|2020-10-22 07:35:00|11864.5|11863.6|11865.4|11864.8|11867.5|11866.6|11863.2|11862.4|724
1603352400000|2020-10-22 07:40:00|11865.5|11864.9|11862.2|11861.6|11866.5|11865.9|11862|11861.4|621
1603352700000|2020-10-22 07:45:00|11862.5|11861.7|11863.8|11862.9|11865.4|11864.7|11859.9|11859.1|733
1603353000000|2020-10-22 07:50:00|11863.9|11863|11865.1|11864.5|11866.5|11865.9|11861.9|11861.1|557
1603353300000|2020-10-22 07:55:00|11865|11864.4|11861.9|11861|11867.3|11866.6|11860.7|11860.1|566
1603353600000|2020-10-22 08:00:00|11861.7|11860.8|11858.8|11857.9|11861.7|11861|11855.2|11854.3|727
1603353900000|2020-10-22 08:05:00|11858.7|11857.8|11854.3|11853.7|11860.4|11859.8|11853.9|11853.1|647
1603354200000|2020-10-22 08:10:00|11854.2|11853.6|11850.3|11849.7|11855.6|11854.8|11849.9|11849.2|512
1603354500000|2020-10-22 08:15:00|11850.1|11849.5|11846|11845.4|11850.9|11850.3|11845.6|11845|574
1603354800000|2020-10-22 08:20:00|11845.9|11845.3|11850.2|11849.6|11850.3|11849.7|11845.6|11845|422
1603355100000|2020-10-22 08:25:00|11850.1|11849.5|11851.7|11851.1|11853.2|11852.5|11849.8|11849.2|642
1603355400000|2020-10-22 08:30:00|11851.8|11850.9|11853|11852.4|11853.8|11853.2|11851.4|11850.8|556
1603355700000|2020-10-22 08:35:00|11853.1|11852.5|11849.9|11849.3|11854.4|11853.7|11848.4|11847.5|462
1603356000000|2020-10-22 08:40:00|11850|11849.1|11849.4|11848.8|11851.1|11850.3|11847.2|11846.3|437
1603356300000|2020-10-22 08:45:00|11849.5|11848.9|11847.8|11846.9|11851.3|11850.6|11847.7|11846.9|494
1603356600000|2020-10-22 08:50:00|11847.7|11846.8|11849.2|11848.6|11850.2|11849.5|11847.2|11846.6|544
1603356900000|2020-10-22 08:55:00|11849.1|11848.5|11845|11844.1|11849.5|11848.8|11842.6|11841.7|580
1603357200000|2020-10-22 09:00:00|11844.9|11844|11843|11842.1|11846.3|11845.5|11842|11841.2|612
1603357500000|2020-10-22 09:05:00|11842.8|11842.2|11843.2|11842.6|11844.4|11843.6|11840.8|11840.2|607
1603357800000|2020-10-22 09:10:00|11843.1|11842.5|11837.7|11836.8|11843.2|11842.6|11835.6|11834.8|760
1603358100000|2020-10-22 09:15:00|11837.3|11836.7|11842.4|11841.5|11843.2|11842.3|11837.1|11836.2|629
1603358400000|2020-10-22 09:20:00|11842.2|11841.6|11840.5|11839.6|11842.2|11841.6|11839.1|11838.5|539
1603358700000|2020-10-22 09:25:00|11840.4|11839.5|11843|11842.4|11843.9|11843|11839|11838.4|578
1603359000000|2020-10-22 09:30:00|11843.2|11842.3|11837.7|11837.1|11843.2|11842.3|11837.1|11836.5|526
1603359300000|2020-10-22 09:35:00|11837.5|11836.9|11832|11831.1|11838|11837.3|11831.6|11831|556
1603359600000|2020-10-22 09:40:00|11831.9|11831|11829.9|11829.3|11833.6|11832.9|11827.7|11827|612
1603359900000|2020-10-22 09:45:00|11830|11829.4|11828.5|11827.9|11830|11829.4|11827.5|11826.9|504
1603360200000|2020-10-22 09:50:00|11828.7|11828.1|11832.8|11832.2|11833|11832.3|11828.5|11827.8|601
1603360500000|2020-10-22 09:55:00|11832.9|11832.3|11833.4|11832.5|11835|11834.2|11832.4|11831.6|410
1603360800000|2020-10-22 10:00:00|11833.5|11832.6|11828.9|11828|11833.5|11832.8|11828.5|11827.7|441
1603361100000|2020-10-22 10:05:00|11829|11828.1|11830.2|11829.6|11830.4|11829.6|11826|11825.2|592
1603361400000|2020-10-22 10:10:00|11830.1|11829.5|11827.1|11826.5|11830.9|11830.2|11825.2|11824.6|528
1603361700000|2020-10-22 10:15:00|11827.3|11826.4|11834.9|11834|11835|11834.1|11826.6|11826|671
1603362000000|2020-10-22 10:20:00|11835|11834.1|11835.1|11834.5|11837.6|11836.8|11834.3|11833.7|707
1603362300000|2020-10-22 10:25:00|11835.3|11834.7|11836.5|11835.9|11838.4|11837.7|11834.5|11833.9|506
1603362600000|2020-10-22 10:30:00|11836.2|11835.6|11837.6|11837|11838.6|11837.9|11835.6|11835|429
1603362900000|2020-10-22 10:35:00|11837.7|11836.7|11839.8|11839.2|11841.2|11840.6|11837.2|11836.3|383
1603363200000|2020-10-22 10:40:00|11839.7|11839.1|11837|11836.1|11841.2|11840.5|11836.8|11835.9|371
1603363500000|2020-10-22 10:45:00|11836.8|11836.2|11832|11831.4|11837.2|11836.4|11831.3|11830.6|444
1603363800000|2020-10-22 10:50:00|11832.2|11831.3|11831|11830.4|11833.6|11832.7|11830.5|11829.9|311
1603364100000|2020-10-22 10:55:00|11831.1|11830.5|11829.5|11828.6|11832.3|11831.7|11829.5|11828.6|386
1603364400000|2020-10-22 11:00:00|11829.6|11828.7|11824.7|11823.8|11830.2|11829.4|11822.9|11822.1|634
1603364700000|2020-10-22 11:05:00|11824.6|11823.7|11824.2|11823.3|11827.1|11826.5|11821.8|11821.2|518
1603365000000|2020-10-22 11:10:00|11823.8|11823.2|11823.7|11822.8|11826.8|11825.9|11823|11822.1|460
1603365300000|2020-10-22 11:15:00|11823.8|11822.9|11827.3|11826.4|11828.3|11827.4|11823.1|11822.2|490
1603365600000|2020-10-22 11:20:00|11827.1|11826.5|11825.9|11825.3|11827.4|11826.8|11825.4|11824.8|349
1603365900000|2020-10-22 11:25:00|11826|11825.4|11822|11821.4|11826.1|11825.5|11821.4|11820.8|428
1603366200000|2020-10-22 11:30:00|11822.1|11821.5|11817|11816.1|11823.3|11822.7|11816.8|11816|460
1603366500000|2020-10-22 11:35:00|11817.1|11816.5|11824.5|11823.9|11824.5|11823.9|11816.3|11815.7|716
1603366800000|2020-10-22 11:40:00|11824.6|11824|11826.1|11825.5|11827.8|11827|11823.1|11822.5|457
1603367100000|2020-10-22 11:45:00|11826.2|11825.6|11820.2|11819.3|11826.3|11825.6|11818.1|11817.3|607
1603367400000|2020-10-22 11:50:00|11820.1|11819.5|11823.2|11822.3|11823.7|11823|11820.1|11819.5|594
1603367700000|2020-10-22 11:55:00|11823.3|11822.6|11824.8|11823.9|11824.8|11823.9|11820.6|11820|542
1603368000000|2020-10-22 12:00:00|11825.3|11824.2|11825.8|11824.9|11827|11826.4|11823.7|11822.9|503
1603368300000|2020-10-22 12:05:00|11825.9|11825|11827|11826.4|11827.1|11826.5|11823.1|11822.5|402
1603368600000|2020-10-22 12:10:00|11827.2|11826.6|11821.1|11820.2|11828.1|11827.5|11820.9|11820.1|478
1603368900000|2020-10-22 12:15:00|11821.2|11820.3|11822.1|11821.5|11823.6|11823|11819.4|11818.6|540
1603369200000|2020-10-22 12:20:00|11822.2|11821.6|11820.1|11819.5|11822.4|11821.8|11818.4|11817.8|528
1603369500000|2020-10-22 12:25:00|11820|11819.4|11821.8|11820.6|11822.2|11821.3|11819.4|11818.7|406
1603369800000|2020-10-22 12:30:00|11821.7|11820.5|11821.3|11820.4|11824|11823.1|11811.9|11811|770
1603370100000|2020-10-22 12:35:00|11821.4|11820.5|11822|11821.4|11822.4|11821.7|11816.9|11816.2|556
1603370400000|2020-10-22 12:40:00|11821.9|11821.3|11825.2|11824.3|11825.3|11824.7|11821.8|11821|691
1603370700000|2020-10-22 12:45:00|11825.1|11824.2|11824.1|11823.5|11825.1|11824.2|11821.2|11820.5|457
1603371000000|2020-10-22 12:50:00|11824.3|11823.4|11829|11828.4|11829.4|11828.8|11823.9|11823.1|501
1603371300000|2020-10-22 12:55:00|11829.1|11828.5|11826.4|11825.8|11829.5|11828.9|11823.9|11823.1|427
1603371600000|2020-10-22 13:00:00|11826.5|11825.9|11828.7|11828.1|11829.3|11828.7|11824.4|11823.8|517
1603371900000|2020-10-22 13:05:00|11828.8|11828.2|11828.3|11827.4|11829.7|11829|11827.8|11826.9|448
1603372200000|2020-10-22 13:10:00|11828.4|11827.8|11828.7|11827.8|11834.4|11833.5|11827.3|11826.7|639
1603372500000|2020-10-22 13:15:00|11828.5|11827.9|11832.5|11831.6|11833.2|11832.6|11826.4|11825.8|584
1603372800000|2020-10-22 13:20:00|11832.3|11831.7|11834.2|11833.3|11834.3|11833.5|11830.3|11829.7|492
1603373100000|2020-10-22 13:25:00|11833.9|11833|11835|11834.4|11837.3|11836.5|11833.3|11832.4|595
1603373400000|2020-10-22 13:30:00|11834.9|11834.3|11833.1|11832.5|11835.1|11834.5|11831.5|11830.9|768
1603373700000|2020-10-22 13:35:00|11833.3|11832.7|11826.9|11826.3|11834.9|11834.3|11826.8|11825.9|716
1603374000000|2020-10-22 13:40:00|11827.1|11826.5|11826.5|11825.9|11829.6|11828.7|11826|11825.1|764
1603374300000|2020-10-22 13:45:00|11826.4|11825.8|11824.1|11823.5|11827.2|11826.6|11822.5|11821.6|638
1603374600000|2020-10-22 13:50:00|11824.2|11823.6|11828.7|11828.1|11829.2|11828.5|11822.3|11821.7|734
1603374900000|2020-10-22 13:55:00|11828.6|11828|11823.6|11822.7|11829|11828.4|11822.3|11821.4|676
1603375200000|2020-10-22 14:00:00|11823.8|11822.9|11820.6|11820|11824.4|11823.6|11818.5|11817.7|751
1603375500000|2020-10-22 14:05:00|11820.5|11819.9|11823.5|11822.9|11825.1|11824.2|11818.8|11818.1|724
1603375800000|2020-10-22 14:10:00|11823.6|11823|11825.8|11825.2|11826.1|11825.3|11822.5|11821.9|778
1603376100000|2020-10-22 14:15:00|11825.9|11825.3|11826|11825.4|11827.8|11827.2|11822.8|11822.2|645
1603376400000|2020-10-22 14:20:00|11825.9|11825.3|11821.4|11820.8|11826.1|11825.4|11819.4|11818.8|640
1603376700000|2020-10-22 14:25:00|11821.5|11820.9|11824.1|11823.5|11825.5|11824.9|11820.4|11819.8|546
1603377000000|2020-10-22 14:30:00|11824|11823.4|11818.6|11818|11825.2|11824.6|11818.5|11817.9|745
1603377300000|2020-10-22 14:35:00|11818.7|11818.1|11821.6|11820.7|11823.8|11823.2|11817.5|11816.9|701
1603377600000|2020-10-22 14:40:00|11821.2|11820.6|11816.4|11815.8|11821.2|11820.6|11815.9|11815.1|685
1603377900000|2020-10-22 14:45:00|11816.3|11815.7|11819.8|11819.2|11820.5|11819.9|11816|11815.4|819
1603378200000|2020-10-22 14:50:00|11819.7|11819.1|11830.6|11829.7|11831.8|11830.9|11818.4|11817.7|1249
1603378500000|2020-10-22 14:55:00|11830.5|11829.6|11828.9|11828.3|11830.6|11829.7|11825.8|11825.1|814
1603378800000|2020-10-22 15:00:00|11829.1|11828.5|11826|11825.4|11829.7|11829.1|11824.7|11824.1|802
1603379100000|2020-10-22 15:05:00|11825.9|11825.3|11822.6|11821.7|11826.2|11825.5|11821.7|11821.1|666
1603379400000|2020-10-22 15:10:00|11822.7|11821.8|11828|11827.4|11828.2|11827.5|11820.8|11820.1|595
1603379700000|2020-10-22 15:15:00|11828.2|11827.3|11825.1|11824.5|11828.2|11827.3|11821.5|11820.9|711
1603380000000|2020-10-22 15:20:00|11825|11824.4|11830.1|11829.2|11832.8|11832|11824.7|11824.1|642
1603380300000|2020-10-22 15:25:00|11830.2|11829.3|11832.7|11831.8|11833.9|11833.1|11827.5|11826.8|649
1603380600000|2020-10-22 15:30:00|11832.2|11831.6|11832.5|11831.9|11833.4|11832.8|11831.5|11830.7|624
1603380900000|2020-10-22 15:35:00|11832.6|11832|11830.1|11829.2|11833|11832.2|11829.7|11829.1|421
1603381200000|2020-10-22 15:40:00|11829.6|11829|11829.9|11829.3|11832.3|11831.7|11829.1|11828.5|505
1603381500000|2020-10-22 15:45:00|11829.8|11829.2|11830.6|11829.7|11831.2|11830.4|11828.1|11827.4|538
1603381800000|2020-10-22 15:50:00|11830.7|11829.8|11829.1|11828.2|11831.8|11831.2|11828.5|11827.9|494
1603382100000|2020-10-22 15:55:00|11829|11828.4|11823.5|11822.9|11829.9|11829.2|11822.9|11822.3|573
1603382400000|2020-10-22 16:00:00|11823.4|11822.8|11822.5|11821.9|11825|11824.4|11821.5|11820.9|583
1603382700000|2020-10-22 16:05:00|11822.6|11822|11822.6|11822|11824|11823.2|11821.5|11820.9|362
1603383000000|2020-10-22 16:10:00|11822.5|11821.9|11822.2|11821.3|11823.1|11822.3|11820.7|11819.8|324
1603383300000|2020-10-22 16:15:00|11822.1|11821.2|11820.9|11820.3|11823.1|11822.4|11820.4|11819.8|252
1603383600000|2020-10-22 16:20:00|11821|11820.4|11821.7|11821.1|11822.7|11822.1|11820.9|11820.2|262
1603383900000|2020-10-22 16:25:00|11821.6|11821|11824|11823.4|11824.3|11823.5|11821.5|11820.8|301
1603384200000|2020-10-22 16:30:00|11824.2|11823.6|11822.5|11821.6|11824.2|11823.6|11820.3|11819.4|337
1603384500000|2020-10-22 16:35:00|11822.1|11821.5|11821.7|11820.8|11822.7|11821.9|11820.8|11820.2|328
1603384800000|2020-10-22 16:40:00|11821.6|11820.7|11822.2|11821.3|11822.7|11822|11820|11819.3|427
1603385100000|2020-10-22 16:45:00|11822.1|11821.2|11824.1|11823.5|11824.6|11823.9|11821.7|11820.9|399
1603385400000|2020-10-22 16:50:00|11824|11823.4|11823.5|11822.9|11825.5|11824.9|11822.8|11822.1|361
1603385700000|2020-10-22 16:55:00|11823.6|11823|11822.5|11821.9|11824.7|11824.1|11822.4|11821.7|412
1603386000000|2020-10-22 17:00:00|11822.6|11822|11822.6|11821.7|11823.2|11822.4|11821.6|11820.8|378
1603386300000|2020-10-22 17:05:00|11822.7|11822.1|11822.3|11821.7|11823.2|11822.5|11820.4|11819.7|433
1603386600000|2020-10-22 17:10:00|11822.4|11821.8|11823.9|11823.3|11824.7|11823.9|11821.2|11820.6|548
1603386900000|2020-10-22 17:15:00|11824.1|11823.5|11824.7|11824.1|11825.5|11824.8|11823.8|11823.1|424
1603387200000|2020-10-22 17:20:00|11824.8|11824.2|11825.7|11825.1|11826.1|11825.4|11824.5|11823.9|277
1603387500000|2020-10-22 17:25:00|11825.6|11825|11824.9|11824.3|11826.2|11825.6|11823.8|11823.2|232
1603387800000|2020-10-22 17:30:00|11824.8|11824.2|11825|11824.4|11826.5|11825.9|11824.6|11823.8|251
1603388100000|2020-10-22 17:35:00|11824.9|11824.3|11824.1|11823.5|11825|11824.4|11823.9|11823.1|209
1603388400000|2020-10-22 17:40:00|11824|11823.4|11822.5|11821.9|11825.6|11824.8|11822.5|11821.8|358
1603388700000|2020-10-22 17:45:00|11822.6|11821.7|11820.3|11819.7|11822.8|11822.1|11820|11819.4|291
1603389000000|2020-10-22 17:50:00|11820.4|11819.5|11820.3|11819.7|11823.2|11822.5|11820.2|11819.5|311
1603389300000|2020-10-22 17:55:00|11820.2|11819.6|11819.9|11819.3|11820.4|11819.8|11819|11818.4|255
1603389600000|2020-10-22 18:00:00|11820|11819.4|11821.5|11820.6|11822.1|11821.4|11819.8|11819.1|320
1603389900000|2020-10-22 18:05:00|11821.4|11820.8|11819.7|11819.1|11821.6|11820.9|11819.5|11818.9|182
1603390200000|2020-10-22 18:10:00|11819.8|11819.2|11819.7|11819.1|11820.4|11819.8|11819.3|11818.7|197
1603390500000|2020-10-22 18:15:00|11819.8|11819.2|11819.5|11818.9|11820.4|11819.6|11818.7|11818|262
1603390800000|2020-10-22 18:20:00|11819.6|11819|11820.2|11819.6|11820.5|11819.9|11819.3|11818.6|213
1603391100000|2020-10-22 18:25:00|11820.3|11819.7|11820.3|11819.4|11821.1|11820.3|11819.6|11819|216
1603391400000|2020-10-22 18:30:00|11820.4|11819.5|11820.5|11819.9|11820.9|11820.3|11819.9|11819.2|224
1603391700000|2020-10-22 18:35:00|11820.8|11820.2|11820.3|11819.7|11822.1|11821.4|11819.9|11819.3|236
1603392000000|2020-10-22 18:40:00|11820.2|11819.6|11819.1|11818.5|11820.5|11819.7|11819|11818.2|258
1603392300000|2020-10-22 18:45:00|11819|11818.4|11819.7|11818.8|11820.4|11819.7|11818.8|11818|258
1603392600000|2020-10-22 18:50:00|11819.6|11818.7|11818.8|11818.2|11820.4|11819.7|11818.5|11817.9|305
1603392900000|2020-10-22 18:55:00|11818.9|11818.3|11819.2|11818.6|11819.3|11818.7|11816.7|11816|278
1603393200000|2020-10-22 19:00:00|11819.1|11818.5|11818.4|11817.5|11819.3|11818.7|11816.7|11816.1|326
1603393500000|2020-10-22 19:05:00|11818.3|11817.4|11817.4|11816.5|11819|11818.1|11816.8|11816.1|339
1603393800000|2020-10-22 19:10:00|11817.5|11816.6|11817.9|11817|11818|11817.3|11816.9|11816.1|312
1603394100000|2020-10-22 19:15:00|11818|11817.1|11818.3|11817.7|11818.6|11817.8|11817.4|11816.6|165
1603394400000|2020-10-22 19:20:00|11818.1|11817.5|11816.7|11816.1|11818.1|11817.5|11816.4|11815.7|168
1603394700000|2020-10-22 19:25:00|11816.5|11815.9|11817.8|11817.2|11817.9|11817.3|11816.2|11815.6|179
1603395000000|2020-10-22 19:30:00|11817.9|11817.3|11819.4|11818.8|11819.8|11819|11817.6|11817|191
1603395300000|2020-10-22 19:35:00|11819.5|11818.9|11818.3|11817.7|11819.7|11819|11818.3|11817.7|166
1603395600000|2020-10-22 19:40:00|11818.4|11817.8|11820.1|11819.5|11820.7|11819.9|11817.9|11817.3|318
1603395900000|2020-10-22 19:45:00|11820|11819.4|11820.4|11819.8|11821.3|11820.5|11819.3|11818.7|203
1603396200000|2020-10-22 19:50:00|11820.5|11819.9|11820.6|11820|11821.2|11820.4|11820|11819.4|219
1603396500000|2020-10-22 19:55:00|11820.5|11819.9|11818.9|11818.3|11820.6|11820|11818.4|11817.8|356
1603396800000|2020-10-22 20:00:00|11819|11818.4|11819.6|11819|11820.1|11819.5|11818.4|11817.7|212
1603397100000|2020-10-22 20:05:00|11819.5|11818.9|11821.1|11820.5|11821.3|11820.6|11819.4|11818.7|129
1603397400000|2020-10-22 20:10:00|11821.2|11820.6|11820.7|11819.8|11821.3|11820.7|11820.4|11819.6|94
1603397700000|2020-10-22 20:15:00|11820.6|11819.7|11820.2|11819.6|11821|11820.3|11820.2|11819.6|108
1603398000000|2020-10-22 20:20:00|11820.3|11819.7|11820|11819.4|11820.4|11819.7|11819.7|11819|87
1603398300000|2020-10-22 20:25:00|11819.9|11819.3|11820.4|11819.5|11820.4|11819.6|11819.8|11819|88
1603398600000|2020-10-22 20:30:00|11820.3|11819.4|11819.9|11819.3|11820.3|11819.6|11819.8|11819|81
1603398900000|2020-10-22 20:35:00|11820|11819.4|11819|11818.1|11820.1|11819.4|11818.9|11818|108
1603399200000|2020-10-22 20:40:00|11819.1|11818.2|11818.4|11817.8|11819.6|11818.7|11818.3|11817.6|144
1603399500000|2020-10-22 20:45:00|11818.6|11817.7|11819.1|11818.2|11820|11819.1|11818.6|11817.7|161
1603399800000|2020-10-22 20:50:00|11819|11818.1|11819.3|11818.4|11819.5|11818.6|11818.1|11817.3|150
1603400100000|2020-10-22 20:55:00|11819.2|11818.3|11819.4|11817.6|11820.7|11818.6|11818.3|11817.4|273
1603400400000|2020-10-22 21:00:00|11819.3|11817.2|11818.7|11816.5|11820.2|11817.5|11818.7|11816.5|63
1603400700000|2020-10-22 21:05:00|11818.6|11816.4|11819.6|11817.4|11821.4|11817.9|11818.6|11816.4|174
1603401000000|2020-10-22 21:10:00|11819.5|11817.2|11820.7|11818.6|11822.1|11818.7|11819.4|11816.8|218
1603401300000|2020-10-22 21:15:00|11820.6|11818.7|11820.2|11818.2|11822.9|11819.5|11819.7|11817.5|353
1603401600000|2020-10-22 21:20:00|11820.1|11818.3|11822.1|11819.5|11822.3|11819.6|11820|11818.1|188
1603401900000|2020-10-22 21:25:00|11822|11819.6|11823.3|11818.2|11826.7|11821.3|11821.7|11817.1|271
1603402200000|2020-10-22 21:30:00|11823|11818.3|11823.1|11816.9|11824|11818.6|11822.3|11816.7|745
1603402500000|2020-10-22 21:35:00|11823|11817|11825.5|11817.9|11826.2|11818.5|11822.8|11816|742
1603402800000|2020-10-22 21:40:00|11825.6|11818|11825.6|11821.2|11826.3|11821.5|11824.8|11817.4|545
1603403100000|2020-10-22 21:45:00|11825.7|11821.1|11824.3|11817.8|11825.7|11821.3|11823.2|11816.9|439
1603403400000|2020-10-22 21:50:00|11824.4|11817.7|11823.1|11818.2|11824.7|11818.8|11821.3|11816.7|441
1603403700000|2020-10-22 21:55:00|11823|11818|11823.6|11818|11824.1|11819.3|11822.8|11817.2|667
1603404000000|2020-10-22 22:00:00|11823.7|11819.1|11821.3|11820.1|11824.2|11820.9|11821|11817.1|615
1603404300000|2020-10-22 22:05:00|11821.4|11820.2|11822.3|11820.8|11822.7|11821.7|11821.4|11820.1|297
1603404600000|2020-10-22 22:10:00|11822.2|11820.9|11822|11820.8|11822.8|11821.5|11821.3|11820.2|245
1603404900000|2020-10-22 22:15:00|11821.9|11821|11822.4|11821.5|11822.7|11821.7|11821.9|11820.8|119
1603405200000|2020-10-22 22:20:00|11822.3|11821.4|11822.4|11821.5|11823|11822|11822.3|11821|142
1603405500000|2020-10-22 22:25:00|11822.5|11821.6|11822.7|11821.8|11823.6|11822.1|11822.2|11821.2|188
1603405800000|2020-10-22 22:30:00|11822.8|11821.9|11822.4|11821.5|11822.8|11821.9|11821.2|11820.3|185
1603406100000|2020-10-22 22:35:00|11822.3|11821.4|11820.8|11819.9|11822.8|11821.9|11820.3|11819.1|302
1603406400000|2020-10-22 22:40:00|11820.9|11820|11820.8|11819.9|11821.1|11820.2|11819.8|11818.9|176
1603406700000|2020-10-22 22:45:00|11820.9|11820|11820|11819.1|11822.8|11821.9|11819.4|11818.5|193
1603407000000|2020-10-22 22:50:00|11820.1|11819.2|11821.9|11821|11822.3|11821.4|11819.9|11819|130
1603407300000|2020-10-22 22:55:00|11822|11821.1|11823.4|11822.5|11823.9|11823|11821.9|11821|199
1603407600000|2020-10-22 23:00:00|11823.6|11822.7|11822.3|11821.4|11823.9|11823|11821.8|11820.9|166
1603407900000|2020-10-22 23:05:00|11822.4|11821.5|11821.5|11820.6|11822.4|11821.5|11821.4|11820.5|148
1603408200000|2020-10-22 23:10:00|11821.4|11820.5|11820.9|11820|11822|11821.1|11820|11819.1|173
1603408500000|2020-10-22 23:15:00|11820.8|11819.9|11822|11821.1|11822.1|11821.2|11820.7|11819.8|244
1603408800000|2020-10-22 23:20:00|11821.9|11821|11820.9|11820|11821.9|11821|11820.8|11819.9|73
1603409100000|2020-10-22 23:25:00|11820.8|11819.9|11821.1|11820.2|11821.1|11820.2|11820.2|11819.3|88
1603409400000|2020-10-22 23:30:00|11821.2|11820.3|11821.4|11820.5|11821.6|11820.9|11820.3|11819.4|156
1603409700000|2020-10-22 23:35:00|11821.3|11820.4|11821.3|11820.4|11821.9|11821|11821|11820.1|121
1603410000000|2020-10-22 23:40:00|11821|11820.5|11819.9|11819|11821.4|11820.5|11819.8|11819|168
1603410300000|2020-10-22 23:45:00|11819.8|11818.9|11817.7|11816.8|11819.9|11819|11816|11815.1|233
1603410600000|2020-10-22 23:50:00|11817.8|11816.9|11815.9|11815|11818.3|11817.4|11815.5|11814.6|232
1603410900000|2020-10-22 23:55:00|11816|11815.1|11815.1|11814.2|11816.2|11815.3|11813.6|11812.7|273
1603411200000|2020-10-23 00:00:00|11814.9|11814|11808|11807.1|11814.9|11814.3|11806.6|11805.7|576
1603411500000|2020-10-23 00:05:00|11807.9|11807|11798.8|11797.9|11808.9|11808|11792.3|11791.4|738
1603411800000|2020-10-23 00:10:00|11798.6|11797.7|11799.8|11799.2|11800.7|11799.8|11798|11797.1|456
1603412100000|2020-10-23 00:15:00|11799.9|11798.9|11796.2|11795.3|11800.9|11800|11793.3|11792.4|496
1603412400000|2020-10-23 00:20:00|11796.1|11795.2|11796.5|11795.6|11798.5|11797.6|11795.6|11794.7|335
1603412700000|2020-10-23 00:25:00|11796.7|11795.8|11797.2|11796.3|11798.3|11797.5|11796.2|11795.3|334
1603413000000|2020-10-23 00:30:00|11797.1|11796.2|11791.7|11790.8|11797.2|11796.3|11788.9|11788|531
1603413300000|2020-10-23 00:35:00|11791.8|11790.9|11790.4|11789.5|11792.1|11791.2|11788.1|11787.3|344
1603413600000|2020-10-23 00:40:00|11790.3|11789.4|11789.4|11788.5|11790.3|11789.4|11787.3|11786.4|367
1603413900000|2020-10-23 00:45:00|11789.3|11788.4|11790.7|11790.1|11793|11792.1|11788.1|11787.2|487
1603414200000|2020-10-23 00:50:00|11790.8|11790.2|11798.5|11797.6|11801.9|11801|11787.5|11786.8|825
1603414500000|2020-10-23 00:55:00|11798.6|11797.7|11800.4|11799.5|11801.8|11800.9|11796.7|11795.8|681
1603414800000|2020-10-23 01:00:00|11800.3|11799.4|11796.7|11795.8|11800.9|11800|11796.2|11795.3|404
1603415100000|2020-10-23 01:05:00|11796.6|11795.7|11798.4|11797.5|11799.4|11798.5|11795.5|11794.6|351
1603415400000|2020-10-23 01:10:00|11798.5|11797.6|11799.4|11798.5|11800.3|11799.4|11797.4|11796.5|342
1603415700000|2020-10-23 01:15:00|11799.5|11798.6|11802.4|11801.5|11802.8|11801.9|11798.8|11797.9|353
1603416000000|2020-10-23 01:20:00|11802.3|11801.4|11800.5|11799.6|11803.1|11802.4|11799.8|11799|325
1603416300000|2020-10-23 01:25:00|11800.6|11799.7|11803.2|11802.3|11804.3|11803.5|11800.3|11799.4|279
1603416600000|2020-10-23 01:30:00|11803.1|11802.2|11801.3|11800.4|11803.3|11802.4|11800.3|11799.4|373
1603416900000|2020-10-23 01:35:00|11801.2|11800.3|11800.4|11799.5|11803.5|11802.6|11800.4|11799.5|295
1603417200000|2020-10-23 01:40:00|11800.6|11799.7|11801.6|11800.7|11802.4|11801.5|11800.2|11799.4|244
1603417500000|2020-10-23 01:45:00|11801.5|11800.6|11797.7|11796.8|11801.5|11800.6|11796.8|11795.9|423
1603417800000|2020-10-23 01:50:00|11797.8|11796.9|11800.2|11799.3|11800.3|11799.4|11797.2|11796.3|341
1603418100000|2020-10-23 01:55:00|11800.1|11799.2|11804.5|11803.6|11805|11804.1|11800|11799.1|338
1603418400000|2020-10-23 02:00:00|11804.6|11803.7|11802.6|11801.7|11804.6|11803.7|11801.6|11800.8|394
1603418700000|2020-10-23 02:05:00|11802.5|11801.6|11799.3|11798.4|11803.7|11802.8|11799.2|11798.3|352
1603419000000|2020-10-23 02:10:00|11799.2|11798.3|11801.2|11800.3|11801.4|11800.5|11798.2|11797.3|280
1603419300000|2020-10-23 02:15:00|11801.3|11800.4|11801.8|11800.9|11802.3|11801.6|11800.7|11799.9|383
1603419600000|2020-10-23 02:20:00|11801.9|11801|11804.5|11803.6|11804.6|11803.8|11801|11800.1|225
1603419900000|2020-10-23 02:25:00|11804.6|11803.7|11802.4|11801.5|11804.6|11803.8|11801.2|11800.3|370
1603420200000|2020-10-23 02:30:00|11802|11801.1|11801.8|11800.9|11803.5|11802.9|11801.7|11800.8|260
1603420500000|2020-10-23 02:35:00|11801.9|11801|11801.9|11801|11803.3|11802.5|11801.2|11800.3|264
1603420800000|2020-10-23 02:40:00|11801.8|11800.9|11802.8|11801.9|11803.5|11802.7|11801.3|11800.4|340
1603421100000|2020-10-23 02:45:00|11802.7|11801.8|11802.5|11801.9|11803.8|11803|11800.2|11799.4|406
1603421400000|2020-10-23 02:50:00|11802.4|11801.8|11802.4|11801.5|11802.9|11802.2|11800.9|11800|307
1603421700000|2020-10-23 02:55:00|11802.5|11801.6|11804.4|11803.5|11804.4|11803.5|11801.6|11800.8|255
1603422000000|2020-10-23 03:00:00|11804.3|11803.4|11803.4|11802.5|11805|11804.4|11802.5|11801.6|436
1603422300000|2020-10-23 03:05:00|11803.5|11802.6|11801.3|11800.4|11803.8|11802.9|11800.9|11800.1|291
1603422600000|2020-10-23 03:10:00|11801.4|11800.5|11800.5|11799.6|11801.7|11800.9|11800.2|11799.3|192
1603422900000|2020-10-23 03:15:00|11800.7|11799.8|11801.4|11800.5|11801.4|11800.7|11800|11799.1|164
1603423200000|2020-10-23 03:20:00|11801.3|11800.4|11801.3|11800.4|11801.7|11801.1|11800.1|11799.3|226
1603423500000|2020-10-23 03:25:00|11801.4|11800.5|11800.4|11799.5|11801.4|11800.6|11800.3|11799.5|201
1603423800000|2020-10-23 03:30:00|11800.5|11799.6|11800.7|11800.1|11801.3|11800.5|11800.1|11799.2|181
1603424100000|2020-10-23 03:35:00|11800.6|11800|11801.8|11800.9|11802|11801.2|11800.6|11799.8|164
1603424400000|2020-10-23 03:40:00|11801.9|11801|11802.8|11801.9|11803.1|11802.2|11801.6|11800.7|127
1603424700000|2020-10-23 03:45:00|11802.7|11801.8|11800.1|11799.5|11802.8|11801.9|11799.8|11799|220
1603425000000|2020-10-23 03:50:00|11800.2|11799.6|11798.9|11798|11800.9|11800.1|11798.8|11797.9|170
1603425300000|2020-10-23 03:55:00|11799.1|11798.2|11800.9|11800.3|11800.9|11800.3|11798.9|11798.1|244
1603425600000|2020-10-23 04:00:00|11800.8|11800.2|11798.8|11797.9|11800.8|11800.2|11797.8|11796.9|314
1603425900000|2020-10-23 04:05:00|11798.9|11798|11797.9|11797|11798.9|11798.2|11797|11796.2|212
1603426200000|2020-10-23 04:10:00|11797.8|11796.9|11797.7|11796.8|11798.3|11797.4|11796|11795.1|210
1603426500000|2020-10-23 04:15:00|11797.8|11796.9|11797.1|11796.2|11797.8|11797|11796.6|11795.7|84
1603426800000|2020-10-23 04:20:00|11797.2|11796.3|11798.3|11797.4|11799.2|11798.4|11797.1|11796.2|149
1603427100000|2020-10-23 04:25:00|11798.4|11797.5|11798.3|11797.4|11799.1|11798.2|11797.7|11796.9|173
1603427400000|2020-10-23 04:30:00|11798.4|11797.5|11799.8|11798.9|11800|11799.2|11798.4|11797.5|158
1603427700000|2020-10-23 04:35:00|11799.4|11798.8|11799.9|11799|11800.5|11799.7|11798.5|11797.7|252
1603428000000|2020-10-23 04:40:00|11799.8|11798.9|11798.4|11797.5|11800.2|11799.3|11797.6|11796.7|154
1603428300000|2020-10-23 04:45:00|11798.5|11797.6|11800.7|11800.1|11802|11801.2|11798.5|11797.6|168
1603428600000|2020-10-23 04:50:00|11800.4|11799.8|11801.8|11801.2|11802.3|11801.6|11800.3|11799.7|173
1603428900000|2020-10-23 04:55:00|11801.9|11801.3|11802.3|11801.7|11802.5|11801.9|11801.7|11800.9|146
1603429200000|2020-10-23 05:00:00|11802.2|11801.6|11802|11801.4|11802.4|11801.8|11801.2|11800.6|164
1603429500000|2020-10-23 05:05:00|11802.1|11801.5|11803|11802.1|11803.5|11802.8|11801.9|11801.3|127
1603429800000|2020-10-23 05:10:00|11802.9|11802|11803.2|11802.3|11803.3|11802.5|11801.2|11800.5|214
1603430100000|2020-10-23 05:15:00|11803.1|11802.2|11800.8|11799.9|11803.1|11802.3|11800.3|11799.4|206
1603430400000|2020-10-23 05:20:00|11800.9|11800|11800.9|11800|11801.3|11800.7|11800.3|11799.7|198
1603430700000|2020-10-23 05:25:00|11801|11800.1|11800.1|11799.2|11801.1|11800.3|11799.2|11798.6|199
1603431000000|2020-10-23 05:30:00|11800.2|11799.6|11799.2|11798.6|11800.5|11799.7|11798.2|11797.4|250
1603431300000|2020-10-23 05:35:00|11799|11798.4|11798.8|11798.2|11799.8|11799.2|11798.7|11798|145
1603431600000|2020-10-23 05:40:00|11798.9|11798|11800.9|11800.3|11801.3|11800.6|11798.8|11797.9|190
1603431900000|2020-10-23 05:45:00|11801|11800.4|11802.1|11801.2|11802.1|11801.4|11800.5|11799.7|227
1603432200000|2020-10-23 05:50:00|11802.2|11801.3|11802|11801.1|11802.2|11801.5|11800.1|11799.5|279
1603432500000|2020-10-23 05:55:00|11801.8|11801.2|11804.2|11803.3|11804.3|11803.4|11800.7|11799.9|262
1603432800000|2020-10-23 06:00:00|11804.1|11803.5|11799.2|11798.3|11804.2|11803.5|11795.4|11794.5|539
1603433100000|2020-10-23 06:05:00|11799.3|11798.4|11794.4|11793.5|11799.6|11799|11794.3|11793.4|426
1603433400000|2020-10-23 06:10:00|11794.6|11794|11794.2|11793.6|11795.4|11794.6|11793|11792.1|508
1603433700000|2020-10-23 06:15:00|11794.1|11793.5|11793.1|11792.5|11794.6|11793.8|11791.9|11791.1|428
1603434000000|2020-10-23 06:20:00|11793.2|11792.6|11793.7|11793.1|11795.9|11795.1|11792.5|11791.8|399
1603434300000|2020-10-23 06:25:00|11793.6|11793|11793.1|11792.5|11794.8|11794|11792.7|11791.9|281
1603434600000|2020-10-23 06:30:00|11793.2|11792.6|11796.1|11795.5|11796.1|11795.5|11792|11791.3|397
1603434900000|2020-10-23 06:35:00|11796.2|11795.6|11797.6|11797|11798.6|11797.8|11795.6|11794.8|317
1603435200000|2020-10-23 06:40:00|11797.7|11797.1|11797.2|11796.6|11798.5|11797.8|11796.4|11795.8|388
1603435500000|2020-10-23 06:45:00|11797.4|11796.8|11797.7|11797.1|11798.6|11798|11796.8|11796.1|276
1603435800000|2020-10-23 06:50:00|11797.5|11796.9|11799.8|11799.2|11800.5|11799.8|11797.3|11796.7|427
1603436100000|2020-10-23 06:55:00|11799.7|11799.1|11799.3|11798.4|11800.4|11799.7|11797.8|11797|357
1603436400000|2020-10-23 07:00:00|11799.1|11798.5|11804.9|11804.3|11805.8|11804.9|11797.2|11796.5|773
1603436700000|2020-10-23 07:05:00|11804.8|11804.2|11806.6|11806|11807.3|11806.7|11803.8|11803.2|592
1603437000000|2020-10-23 07:10:00|11806.7|11806.1|11800|11799.1|11807.6|11807|11798.7|11798.1|687
1603437300000|2020-10-23 07:15:00|11799.9|11799|11805.1|11804.5|11807.6|11806.7|11799.9|11798.9|755
1603437600000|2020-10-23 07:20:00|11805|11804.4|11805.2|11804.6|11808.1|11807.5|11804|11803.2|647
1603437900000|2020-10-23 07:25:00|11805.1|11804.5|11805.5|11803.7|11807.4|11806.8|11804.3|11803.4|618
1603438200000|2020-10-23 07:30:00|11805.6|11807.4|11816.5|11815.6|11820.1|11819.2|11805.6|11807.4|1054
1603438500000|2020-10-23 07:35:00|11816.6|11815.7|11820.2|11819.6|11820.3|11819.7|11816.5|11815.7|676
1603438800000|2020-10-23 07:40:00|11820.1|11819.5|11822.9|11822|11827.7|11827|11818.9|11818.1|821
1603439100000|2020-10-23 07:45:00|11822.7|11822.1|11824.4|11823.5|11826.4|11825.6|11821.8|11821|630
1603439400000|2020-10-23 07:50:00|11824.5|11823.6|11826.7|11825.8|11831.4|11830.5|11823.2|11822.5|689
1603439700000|2020-10-23 07:55:00|11826.6|11825.7|11829.1|11828|11830.6|11829.7|11825.7|11825.1|494
1603440000000|2020-10-23 08:00:00|11829|11828.1|11831.5|11830.6|11832.4|11831.5|11828.2|11827.5|612
1603440300000|2020-10-23 08:05:00|11831.6|11830.7|11832.8|11832.2|11835.1|11834.5|11831.4|11830.7|649
1603440600000|2020-10-23 08:10:00|11832.5|11831.9|11837.4|11836.8|11839.7|11838.8|11832.3|11831.6|634
1603440900000|2020-10-23 08:15:00|11837.2|11836.6|11846.3|11845.4|11847.1|11846.2|11835.5|11834.6|816
1603441200000|2020-10-23 08:20:00|11846.4|11845.5|11838.1|11837.2|11846.5|11845.6|11837.4|11836.8|746
1603441500000|2020-10-23 08:25:00|11838.2|11837.6|11843.2|11842.6|11844.1|11843.4|11838.2|11837.3|648
1603441800000|2020-10-23 08:30:00|11843.3|11842.7|11841.3|11840.4|11843.3|11842.7|11837.4|11836.7|650
1603442100000|2020-10-23 08:35:00|11841.4|11840.7|11840.7|11839.8|11844.8|11843.9|11840.4|11839.6|608
1603442400000|2020-10-23 08:40:00|11840.6|11839.7|11841.9|11841|11845.6|11845|11840|11839.2|573
1603442700000|2020-10-23 08:45:00|11841.8|11840.9|11841.1|11840.2|11842.8|11842.1|11840.7|11839.9|504
1603443000000|2020-10-23 08:50:00|11841.2|11840.3|11839|11838.1|11842.1|11841.5|11838.6|11837.7|477
1603443300000|2020-10-23 08:55:00|11839.2|11838.3|11839|11838.4|11841.2|11840.6|11837.8|11837.2|535
1603443600000|2020-10-23 09:00:00|11838.8|11838.2|11836.1|11835.5|11839|11838.4|11834.6|11833.9|644
1603443900000|2020-10-23 09:05:00|11836.3|11835.4|11838.2|11837.3|11840.6|11839.9|11836.3|11835.4|438
1603444200000|2020-10-23 09:10:00|11838.3|11837.4|11838.7|11838.1|11841.2|11840.4|11837.3|11836.4|400
1603444500000|2020-10-23 09:15:00|11838.8|11838.2|11844.7|11843.8|11845.8|11845.2|11838.7|11837.8|551
1603444800000|2020-10-23 09:20:00|11844.6|11843.7|11847.2|11846.3|11849.3|11848.4|11844.6|11843.7|525
1603445100000|2020-10-23 09:25:00|11847.3|11846.4|11849.2|11848.3|11853.3|11852.5|11847.2|11846.4|592
1603445400000|2020-10-23 09:30:00|11849.3|11848.4|11852.9|11852.3|11853.7|11852.8|11848.7|11847.8|580
1603445700000|2020-10-23 09:35:00|11853.2|11852.4|11850.8|11850.2|11854.2|11853.4|11850.1|11849.4|539
1603446000000|2020-10-23 09:40:00|11850.7|11850.1|11848.4|11847.5|11851.3|11850.4|11847.4|11846.8|459
1603446300000|2020-10-23 09:45:00|11848.5|11847.6|11845.7|11844.8|11849.8|11848.9|11845.5|11844.7|556
1603446600000|2020-10-23 09:50:00|11845.6|11844.7|11848.3|11847.7|11849.7|11849|11845.3|11844.6|445
1603446900000|2020-10-23 09:55:00|11848.5|11847.9|11846.8|11846.2|11848.8|11847.9|11844.8|11843.9|480
1603447200000|2020-10-23 10:00:00|11846.7|11846.1|11849.5|11848.9|11850|11849.4|11846.6|11845.9|497
1603447500000|2020-10-23 10:05:00|11849.4|11848.8|11848.4|11847.5|11849.8|11848.9|11845.5|11844.7|511
1603447800000|2020-10-23 10:10:00|11848.3|11847.4|11849.4|11848.5|11851.3|11850.4|11848.3|11847.4|508
1603448100000|2020-10-23 10:15:00|11849.3|11848.4|11846.5|11845.9|11849.4|11848.5|11845.5|11844.9|392
1603448400000|2020-10-23 10:20:00|11846.7|11845.8|11846.5|11845.6|11849.4|11848.6|11846.3|11845.5|363
1603448700000|2020-10-23 10:25:00|11846.4|11845.5|11843.5|11842.6|11847.4|11846.6|11843.2|11842.3|335
1603449000000|2020-10-23 10:30:00|11843.6|11842.7|11842.6|11841.7|11844.5|11843.8|11841.8|11841|516
1603449300000|2020-10-23 10:35:00|11842.5|11841.6|11844.9|11844.3|11845.2|11844.6|11841.7|11841.1|548
1603449600000|2020-10-23 10:40:00|11845|11844.4|11844.2|11843.6|11846.4|11845.7|11844.1|11843.3|450
1603449900000|2020-10-23 10:45:00|11844.3|11843.7|11843.2|11842.3|11844.7|11844.1|11842.2|11841.6|313
1603450200000|2020-10-23 10:50:00|11843.1|11842.2|11845.7|11844.8|11845.9|11845.1|11842.2|11841.6|360
1603450500000|2020-10-23 10:55:00|11845.6|11845|11848.1|11847.5|11848.5|11847.9|11845.5|11844.8|331
1603450800000|2020-10-23 11:00:00|11848.2|11847.6|11844.4|11843.8|11848.6|11848|11843.5|11842.9|580
1603451100000|2020-10-23 11:05:00|11844.5|11843.9|11844.1|11843.2|11846.8|11846.1|11844|11843.1|394
1603451400000|2020-10-23 11:10:00|11844.2|11843.3|11845.6|11844.7|11847|11846.2|11842.8|11842.2|384
1603451700000|2020-10-23 11:15:00|11845.5|11844.6|11846.4|11845.8|11846.9|11846.1|11843.9|11843.3|409
1603452000000|2020-10-23 11:20:00|11846.5|11845.9|11849.1|11848.5|11849.2|11848.6|11845.2|11844.4|404
1603452300000|2020-10-23 11:25:00|11849.2|11848.6|11846.1|11845.5|11849.6|11848.7|11845.8|11845.2|322
1603452600000|2020-10-23 11:30:00|11846|11845.4|11848.1|11847.5|11849.2|11848.6|11846|11845.4|419
1603452900000|2020-10-23 11:35:00|11848.2|11847.6|11847.9|11847.3|11849.8|11849.2|11847.5|11846.9|433
1603453200000|2020-10-23 11:40:00|11847.6|11847|11852.7|11851.8|11853.8|11853|11847.4|11846.8|462
1603453500000|2020-10-23 11:45:00|11852.8|11851.9|11848.4|11847.8|11853|11852.4|11848.3|11847.7|437
1603453800000|2020-10-23 11:50:00|11848.5|11847.9|11848.7|11848.1|11848.8|11848.2|11847.6|11847|252
1603454100000|2020-10-23 11:55:00|11848.6|11848|11845.3|11844.7|11848.6|11848|11844.3|11843.7|454
1603454400000|2020-10-23 12:00:00|11845.4|11844.8|11849.5|11848.9|11850|11849.3|11845.1|11844.5|521
1603454700000|2020-10-23 12:05:00|11849.6|11849|11857.2|11856.3|11859.2|11858.4|11849.4|11848.8|490
1603455000000|2020-10-23 12:10:00|11857.1|11856.2|11856|11855.4|11859.6|11859|11855.6|11855|586
1603455300000|2020-10-23 12:15:00|11856.1|11855.5|11855.7|11855.1|11859|11858.4|11854.1|11853.5|548
1603455600000|2020-10-23 12:20:00|11855.6|11855|11856.1|11855.5|11856.6|11856|11851.8|11851.2|486
1603455900000|2020-10-23 12:25:00|11856|11855.4|11859.2|11858.3|11860.5|11859.7|11855.7|11855.1|923
1603456200000|2020-10-23 12:30:00|11859.1|11858.5|11856.2|11855.3|11859.9|11859.1|11855.6|11854.8|777
1603456500000|2020-10-23 12:35:00|11856.1|11855.2|11854.5|11853.9|11856.8|11856.1|11853.2|11852.4|644
1603456800000|2020-10-23 12:40:00|11854.3|11853.7|11851.3|11850.7|11855.1|11854.5|11850.3|11849.5|538
1603457100000|2020-10-23 12:45:00|11851.4|11850.8|11851.8|11851.2|11853.4|11852.8|11850.7|11850.1|463
1603457400000|2020-10-23 12:50:00|11851.7|11851.1|11851.5|11850.9|11853|11852.4|11850.4|11849.6|341
1603457700000|2020-10-23 12:55:00|11851.4|11850.8|11853.6|11852.7|11853.8|11853.2|11850.3|11849.7|578
1603458000000|2020-10-23 13:00:00|11853.4|11852.8|11850.8|11850.2|11855|11854.4|11850.8|11850.1|447
1603458300000|2020-10-23 13:05:00|11850.9|11850.3|11849.1|11848.2|11851.3|11850.7|11848.3|11847.7|449
1603458600000|2020-10-23 13:10:00|11849.2|11848.3|11848.8|11847.9|11850.4|11849.8|11847.4|11846.8|327
1603458900000|2020-10-23 13:15:00|11848.6|11848|11847.4|11846.8|11849|11848.4|11846.4|11845.6|463
1603459200000|2020-10-23 13:20:00|11847.3|11846.7|11850.5|11849.9|11851.1|11850.5|11847.3|11846.7|406
1603459500000|2020-10-23 13:25:00|11850.4|11849.8|11850.8|11850.2|11851.8|11851.2|11846.4|11845.8|358
1603459800000|2020-10-23 13:30:00|11850.6|11850|11845|11844.4|11850.6|11850|11845|11844.2|749
1603460100000|2020-10-23 13:35:00|11845.1|11844.2|11844.2|11843.6|11845.2|11844.6|11841.9|11841.1|788
1603460400000|2020-10-23 13:40:00|11844.3|11843.7|11841.3|11840.4|11845|11844.3|11840.2|11839.4|701
1603460700000|2020-10-23 13:45:00|11841.1|11840.2|11841.2|11840.6|11843.8|11843|11838.5|11837.6|643
1603461000000|2020-10-23 13:50:00|11841.3|11840.7|11840.3|11839.7|11841.4|11840.7|11837.4|11836.8|683
1603461300000|2020-10-23 13:55:00|11840.5|11839.6|11839.3|11838.7|11842.6|11841.9|11837.4|11836.8|682
1603461600000|2020-10-23 14:00:00|11839.4|11838.8|11833|11832.4|11839.5|11838.9|11832.1|11831.5|771
1603461900000|2020-10-23 14:05:00|11832.8|11832.2|11830.2|11829.3|11834.4|11833.7|11825.7|11825.1|842
1603462200000|2020-10-23 14:10:00|11829.9|11829.2|11831.7|11831.1|11833|11832.4|11827.6|11826.8|714
1603462500000|2020-10-23 14:15:00|11831.6|11831|11830.5|11829.9|11832.4|11831.6|11827.8|11827.2|699
1603462800000|2020-10-23 14:20:00|11830.6|11830|11829|11828.4|11832.8|11832.2|11827.6|11826.8|679
1603463100000|2020-10-23 14:25:00|11829.1|11828.5|11828|11827.4|11830.7|11829.8|11827|11826.4|565
1603463400000|2020-10-23 14:30:00|11828.1|11827.5|11830.9|11830.3|11832.8|11832.1|11826.2|11825.6|656
1603463700000|2020-10-23 14:35:00|11831.2|11830.6|11829|11828.4|11831.6|11831|11828.6|11828|511
1603464000000|2020-10-23 14:40:00|11828.9|11828.3|11830.7|11830.1|11833.2|11832.6|11828|11827.4|595
1603464300000|2020-10-23 14:45:00|11830.8|11830.2|11829.8|11829.2|11831.7|11831|11827.7|11827.1|637
1603464600000|2020-10-23 14:50:00|11829.9|11829.3|11833|11832.4|11833.2|11832.6|11828|11827.3|674
1603464900000|2020-10-23 14:55:00|11832.9|11832.3|11835.8|11835.2|11835.9|11835.3|11830.3|11829.7|611
1603465200000|2020-10-23 15:00:00|11835.7|11835.1|11835.8|11835.2|11837|11836.3|11833.5|11832.7|737
1603465500000|2020-10-23 15:05:00|11836|11835.1|11840.7|11840.1|11841.2|11840.6|11835.7|11835|500
1603465800000|2020-10-23 15:10:00|11840.8|11840.2|11841.8|11841.2|11842|11841.3|11838.5|11837.9|476
1603466100000|2020-10-23 15:15:00|11841.9|11841.3|11839.7|11839.1|11843.2|11842.5|11839.4|11838.8|468
1603466400000|2020-10-23 15:20:00|11839.6|11839|11837.9|11837.3|11839.8|11839.2|11836.3|11835.7|493
1603466700000|2020-10-23 15:25:00|11838.2|11837.6|11842.6|11842|11842.9|11842.3|11836.3|11835.7|478
1603467000000|2020-10-23 15:30:00|11842.1|11841.5|11844.4|11843.8|11844.9|11844.3|11839.1|11838.4|429
1603467300000|2020-10-23 15:35:00|11844.3|11843.7|11843.3|11842.7|11844.4|11843.8|11841.5|11840.9|456
1603467600000|2020-10-23 15:40:00|11843.2|11842.6|11841.7|11841.1|11845.2|11844.5|11841.5|11840.9|357
1603467900000|2020-10-23 15:45:00|11841.6|11841|11839.8|11839.2|11843.2|11842.5|11839.7|11839.1|439
1603468200000|2020-10-23 15:50:00|11839.7|11839.1|11840.3|11839.7|11841.5|11840.9|11838.5|11837.9|389
1603468500000|2020-10-23 15:55:00|11840.2|11839.6|11843.3|11842.7|11843.3|11842.7|11838.2|11837.5|432
1603468800000|2020-10-23 16:00:00|11843.2|11842.6|11840.9|11840.3|11844|11843.3|11840.9|11840.3|469
1603469100000|2020-10-23 16:05:00|11841|11840.4|11841.1|11840.5|11843.8|11843.2|11840.1|11839.4|377
1603469400000|2020-10-23 16:10:00|11841.2|11840.6|11838.2|11837.6|11841.2|11840.6|11837.9|11837.3|328
1603469700000|2020-10-23 16:15:00|11838.3|11837.7|11836.8|11835.9|11838.3|11837.7|11835.5|11834.9|500
1603470000000|2020-10-23 16:20:00|11836.7|11835.8|11837.8|11837.2|11838.1|11837.3|11834.1|11833.3|511
1603470300000|2020-10-23 16:25:00|11837.9|11837.3|11839.7|11839.1|11840.2|11839.5|11837.2|11836.4|347
1603470600000|2020-10-23 16:30:00|11839.8|11839.2|11840.6|11840|11841.3|11840.7|11838.2|11837.6|339
1603470900000|2020-10-23 16:35:00|11840.7|11840.1|11841.1|11840.5|11841.2|11840.6|11839.9|11839.3|246
1603471200000|2020-10-23 16:40:00|11841|11840.4|11841.7|11841.1|11842.6|11842|11841|11840.4|244
1603471500000|2020-10-23 16:45:00|11841.6|11840.7|11843.7|11843.1|11843.9|11843.3|11841.3|11840.7|284
1603471800000|2020-10-23 16:50:00|11843.6|11843|11843.1|11842.5|11844.7|11844.1|11842.8|11842|269
1603472100000|2020-10-23 16:55:00|11843|11842.4|11843.7|11843.1|11843.9|11843.3|11841.2|11840.6|380
1603472400000|2020-10-23 17:00:00|11843.6|11843|11845.7|11845.1|11846.3|11845.6|11842.7|11841.9|300
1603472700000|2020-10-23 17:05:00|11845.9|11845.3|11848.3|11847.7|11849.1|11848.2|11845.9|11845|367
1603473000000|2020-10-23 17:10:00|11848.2|11847.6|11848.8|11848.2|11850|11849.4|11848.2|11847.6|363
1603473300000|2020-10-23 17:15:00|11848.7|11848.1|11852.8|11852.2|11853.1|11852.4|11848.7|11848.1|413
1603473600000|2020-10-23 17:20:00|11852.9|11852.3|11855.2|11854.6|11857.8|11857.1|11852.8|11852.2|644
1603473900000|2020-10-23 17:25:00|11855.3|11854.7|11856|11855.4|11856.5|11855.9|11853.6|11853|332
1603474200000|2020-10-23 17:30:00|11855.9|11855.3|11855.7|11855.1|11856.5|11855.8|11854.8|11854.2|275
1603474500000|2020-10-23 17:35:00|11855.8|11855.2|11854.5|11853.9|11856.5|11855.9|11854|11853.4|208
1603474800000|2020-10-23 17:40:00|11854.4|11853.8|11854.5|11853.9|11855.4|11854.7|11853.7|11853.1|174
1603475100000|2020-10-23 17:45:00|11854.6|11854|11855.1|11854.5|11855.6|11854.8|11853.6|11852.9|276
1603475400000|2020-10-23 17:50:00|11855.2|11854.3|11856.1|11855.5|11856.5|11855.8|11854.6|11853.8|314
1603475700000|2020-10-23 17:55:00|11856.2|11855.6|11855.8|11855.2|11857|11856.2|11855.2|11854.5|297
1603476000000|2020-10-23 18:00:00|11855.7|11855.1|11858.8|11858.2|11859.6|11858.8|11855.6|11854.8|353
1603476300000|2020-10-23 18:05:00|11858.9|11858.3|11857.8|11856.9|11859.6|11858.9|11857.7|11856.9|216
1603476600000|2020-10-23 18:10:00|11857.6|11856.7|11855.6|11855|11857.8|11857|11855.3|11854.6|310
1603476900000|2020-10-23 18:15:00|11855.5|11854.9|11858.4|11857.5|11858.4|11857.8|11855.2|11854.6|305
1603477200000|2020-10-23 18:20:00|11858.5|11857.6|11859.4|11858.8|11860.2|11859.4|11857.7|11856.9|265
1603477500000|2020-10-23 18:25:00|11859.3|11858.7|11860.8|11860.2|11861.2|11860.5|11859.1|11858.5|253
1603477800000|2020-10-23 18:30:00|11860.9|11860.3|11861.7|11861.1|11862|11861.3|11860.1|11859.5|306
1603478100000|2020-10-23 18:35:00|11861.9|11861|11861.3|11860.7|11862|11861.4|11860.8|11860.2|197
1603478400000|2020-10-23 18:40:00|11861.5|11860.6|11860.7|11860.1|11862|11861.4|11860.7|11860.1|200
1603478700000|2020-10-23 18:45:00|11861|11860.2|11861.7|11861.1|11861.9|11861.2|11860.7|11860|158
1603479000000|2020-10-23 18:50:00|11861.6|11861|11860.7|11860.1|11861.8|11861.2|11860.1|11859.5|185
1603479300000|2020-10-23 18:55:00|11860.6|11860|11858.9|11858.3|11860.7|11860.1|11858.6|11857.8|395
1603479600000|2020-10-23 19:00:00|11858.8|11858.2|11859.5|11858.6|11859.9|11859.1|11858.7|11857.9|215
1603479900000|2020-10-23 19:05:00|11859.4|11858.5|11860.4|11859.8|11861.5|11860.6|11859.3|11858.5|208
1603480200000|2020-10-23 19:10:00|11860.5|11859.9|11861.4|11860.5|11861.9|11861.2|11860|11859.3|218
1603480500000|2020-10-23 19:15:00|11861.5|11860.6|11858.8|11858.2|11861.5|11860.6|11858.6|11857.8|245
1603480800000|2020-10-23 19:20:00|11859.2|11858.3|11858.8|11857.9|11859.8|11859.1|11858.3|11857.5|212
1603481100000|2020-10-23 19:25:00|11858.7|11858.1|11858.7|11857.8|11859|11858.2|11857.1|11856.4|206
1603481400000|2020-10-23 19:30:00|11858.3|11857.7|11858.4|11857.5|11859|11858.3|11857.7|11856.9|186
1603481700000|2020-10-23 19:35:00|11858.5|11857.6|11858.8|11858.2|11859|11858.2|11857.4|11856.7|230
1603482000000|2020-10-23 19:40:00|11858.7|11858.1|11860.8|11860.2|11861.5|11860.7|11858.7|11858|262
1603482300000|2020-10-23 19:45:00|11861|11860.1|11860.3|11859.4|11861|11860.2|11859.6|11858.9|182
1603482600000|2020-10-23 19:50:00|11860.1|11859.5|11861.7|11861.1|11861.9|11861.1|11859.7|11858.9|188
1603482900000|2020-10-23 19:55:00|11861.8|11860.9|11862.9|11862|11863.3|11862.5|11860.8|11859.9|363
1603483200000|2020-10-23 20:00:00|11863|11862.1|11863.4|11862.5|11865.1|11864.2|11862.7|11861.8|386
1603483500000|2020-10-23 20:05:00|11863.6|11862.7|11864.4|11863.5|11865.4|11864.5|11863.3|11862.4|227
1603483800000|2020-10-23 20:10:00|11864.3|11863.4|11861.1|11860.2|11864.4|11863.5|11861.1|11860.2|290
1603484100000|2020-10-23 20:15:00|11861.3|11860.4|11861.5|11860.6|11861.7|11860.8|11859.6|11858.7|271
1603484400000|2020-10-23 20:20:00|11861.4|11860.5|11860.6|11859.7|11861.6|11860.7|11858.4|11857.5|432
1603484700000|2020-10-23 20:25:00|11860.7|11859.8|11861.7|11860.8|11861.9|11861|11859.9|11859|301
1603485000000|2020-10-23 20:30:00|11861.6|11860.7|11863.5|11862.6|11863.8|11862.9|11861.3|11860.4|187
1603485300000|2020-10-23 20:35:00|11863.4|11862.5|11863.5|11862.6|11864|11863.1|11863|11862.1|206
1603485600000|2020-10-23 20:40:00|11863.4|11862.5|11861.8|11860.9|11863.8|11862.9|11861.1|11860.2|280
1603485900000|2020-10-23 20:45:00|11861.7|11860.8|11861.9|11861|11862.3|11861.4|11861|11860.1|229
1603486200000|2020-10-23 20:50:00|11861.8|11860.9|11860.6|11859.7|11862.7|11861.8|11860.4|11859.5|570
1603486500000|2020-10-23 20:55:00|11860.4|11859.5|11862.4|11857.8|11865.5|11861.6|11859.6|11851.9|339
1603659600000|2020-10-25 21:00:00|11860.1|11854|11857.4|11855.5|11861.8|11855.5|11857.4|11850.2|20
1603659900000|2020-10-25 21:05:00|11857.5|11855.6|11859.4|11851.2|11860.6|11855.7|11854.7|11850.9|18
1603660200000|2020-10-25 21:10:00|11855.5|11853.6|11857.4|11855.5|11860.3|11855.7|11855.5|11850.5|96
1603660500000|2020-10-25 21:15:00|11857.3|11855.4|11858|11853.6|11860.4|11855.7|11856.3|11851.8|178
1603660800000|2020-10-25 21:20:00|11857.8|11852.9|11857.7|11851.7|11861|11856.5|11855.6|11851.5|170
1603661100000|2020-10-25 21:25:00|11857.6|11851.6|11858.8|11853|11860.9|11854.9|11855.5|11851.2|88
1603661400000|2020-10-25 21:30:00|11859.6|11853.6|11858.1|11852.1|11859.7|11853.7|11853|11849.4|312
1603661700000|2020-10-25 21:35:00|11857.8|11851.8|11858.4|11852.4|11859.4|11853.4|11857.3|11851.3|334
1603662000000|2020-10-25 21:40:00|11858.6|11852.6|11858.9|11852.9|11859.3|11853.3|11857.9|11851.9|335
1603662300000|2020-10-25 21:45:00|11858.6|11852.6|11858.7|11852.7|11860.4|11854.4|11857.3|11851.3|228
1603662600000|2020-10-25 21:50:00|11858.4|11852.4|11858.7|11852.7|11859.6|11853.6|11857.4|11851.4|296
1603662900000|2020-10-25 21:55:00|11858.5|11852.5|11857.5|11855|11859.2|11855.9|11856.3|11850.9|469
1603663200000|2020-10-25 22:00:00|11859.3|11853.6|11856.9|11854.2|11863.5|11858.5|11855.8|11852|1252
1603663500000|2020-10-25 22:05:00|11856.7|11853.9|11854.4|11848.8|11857.4|11854.7|11852.5|11847.4|906
1603663800000|2020-10-25 22:10:00|11854.5|11849|11852|11848.8|11856.2|11850.8|11851.1|11847.4|836
1603664100000|2020-10-25 22:15:00|11851.6|11848.9|11842.7|11841.4|11851.8|11849.2|11841.8|11840.5|940
1603664400000|2020-10-25 22:20:00|11843|11842.1|11846.2|11845|11847.1|11846|11841.5|11840.4|892
1603664700000|2020-10-25 22:25:00|11846.1|11845.2|11847.1|11845.9|11847.7|11846.6|11845.1|11844.2|626
1603665000000|2020-10-25 22:30:00|11847.2|11846.2|11845.6|11844.7|11848.6|11847.3|11844.3|11843.1|637
1603665300000|2020-10-25 22:35:00|11845.8|11844.9|11846|11845.1|11847.8|11846.9|11844.2|11843.1|703
1603665600000|2020-10-25 22:40:00|11846.2|11844.8|11844.9|11844|11847.1|11846.2|11844.8|11843.9|610
1603665900000|2020-10-25 22:45:00|11845|11844.1|11846.8|11845.9|11847.9|11847|11844.9|11844|363
1603666200000|2020-10-25 22:50:00|11846.9|11846|11845.9|11845|11847.4|11846.6|11842.8|11841.9|525
1603666500000|2020-10-25 22:55:00|11845.8|11844.9|11842.4|11841.5|11846|11845|11842.3|11841.4|503
1603666800000|2020-10-25 23:00:00|11842.6|11841.7|11845.9|11845|11846.5|11845.6|11842.6|11841.7|347
1603667100000|2020-10-25 23:05:00|11846.3|11845.4|11846.8|11845.9|11847.1|11846.1|11845.3|11844.4|229
1603667400000|2020-10-25 23:10:00|11846.7|11845.8|11846|11845.1|11846.9|11846|11844|11843.1|290
1603667700000|2020-10-25 23:15:00|11846.1|11845.2|11843.5|11842.6|11846.1|11845.2|11842.8|11841.9|231
1603668000000|2020-10-25 23:20:00|11843.7|11842.8|11844.6|11843.7|11845|11844.1|11842.9|11842|162
1603668300000|2020-10-25 23:25:00|11844.5|11843.6|11844.4|11843.5|11844.9|11844.1|11843.7|11842.8|158
1603668600000|2020-10-25 23:30:00|11844.6|11843.7|11841.5|11840.6|11844.8|11844|11841.2|11840.3|295
1603668900000|2020-10-25 23:35:00|11841.6|11840.7|11841.9|11841|11842|11841.2|11840.2|11839.3|192
1603669200000|2020-10-25 23:40:00|11841.6|11840.7|11842|11841.1|11842.1|11841.2|11839.9|11839|178
1603669500000|2020-10-25 23:45:00|11841.9|11841|11844.9|11844|11845.1|11844.2|11841.3|11840.4|153
1603669800000|2020-10-25 23:50:00|11844.8|11843.9|11847|11846.1|11847.2|11846.3|11844.8|11843.9|138
1603670100000|2020-10-25 23:55:00|11847.1|11846.2|11848.6|11847.7|11849.2|11848.3|11846.3|11845.4|198
1603670400000|2020-10-26 00:00:00|11848.3|11847.4|11849.6|11848.7|11850|11849.1|11847.3|11846.4|337
1603670700000|2020-10-26 00:05:00|11849.5|11848.6|11849.6|11848.7|11850.2|11849.3|11848.2|11847.3|218
1603671000000|2020-10-26 00:10:00|11849.5|11848.6|11848.8|11847.9|11849.6|11848.7|11848.3|11847.5|257
1603671300000|2020-10-26 00:15:00|11848.6|11847.7|11849.4|11848.5|11850.1|11849.2|11848.3|11847.4|205
1603671600000|2020-10-26 00:20:00|11849.6|11848.7|11850.2|11849.3|11851.1|11850.3|11849.1|11848.5|188
1603671900000|2020-10-26 00:25:00|11850.3|11849.4|11847.4|11846.5|11851|11850.1|11847.4|11846.5|271
1603672200000|2020-10-26 00:30:00|11847.3|11846.4|11846.7|11846.1|11848.1|11847.2|11845.5|11844.6|219
1603672500000|2020-10-26 00:35:00|11846.6|11846|11846.4|11845.5|11847.1|11846.5|11845.4|11844.5|256
1603672800000|2020-10-26 00:40:00|11846.5|11845.6|11846.9|11846|11847.5|11846.7|11845.4|11844.5|243
1603673100000|2020-10-26 00:45:00|11847|11846.1|11847.9|11847|11848.9|11848.1|11846.9|11846|167
1603673400000|2020-10-26 00:50:00|11848|11847.1|11845.9|11845|11848.3|11847.7|11845|11844.1|411
1603673700000|2020-10-26 00:55:00|11845.3|11844.4|11844.9|11844|11846.9|11846|11844.2|11843.3|326
1603674000000|2020-10-26 01:00:00|11845|11844.1|11846.6|11845.7|11847.9|11847|11844.7|11843.8|278
1603674300000|2020-10-26 01:05:00|11846.7|11845.8|11848.4|11847.5|11849.2|11848.3|11846.3|11845.5|239
1603674600000|2020-10-26 01:10:00|11848.3|11847.4|11849.1|11848.2|11849.8|11849|11847.9|11847|222
1603674900000|2020-10-26 01:15:00|11849.3|11848.4|11846.4|11845.5|11849.4|11848.5|11845.8|11845|245
1603675200000|2020-10-26 01:20:00|11846.3|11845.4|11843.9|11843|11846.9|11846|11843.7|11842.8|268
1603675500000|2020-10-26 01:25:00|11843.8|11842.9|11843.8|11842.9|11844.9|11844.1|11843.3|11842.4|260
1603675800000|2020-10-26 01:30:00|11843.7|11842.8|11836.7|11836.1|11843.7|11843|11836.1|11835.4|594
1603676100000|2020-10-26 01:35:00|11837|11836.2|11836.3|11835.7|11837.7|11836.8|11835.8|11835|436
1603676400000|2020-10-26 01:40:00|11836.4|11835.8|11835.3|11834.4|11837|11836.1|11834.3|11833.4|431
1603676700000|2020-10-26 01:45:00|11835.4|11834.5|11834.4|11833.5|11836.9|11836.1|11834.3|11833.4|409
1603677000000|2020-10-26 01:50:00|11834.5|11833.6|11837.4|11836.5|11837.6|11836.8|11834.4|11833.5|311
1603677300000|2020-10-26 01:55:00|11837.2|11836.3|11840.3|11839.4|11841.6|11840.8|11837.1|11836.2|391
1603677600000|2020-10-26 02:00:00|11840.2|11839.3|11841.3|11840.4|11842.1|11841.2|11839.4|11838.5|352
1603677900000|2020-10-26 02:05:00|11841.4|11840.5|11843.5|11842.6|11844.1|11843.3|11840.4|11839.6|244
1603678200000|2020-10-26 02:10:00|11843.4|11842.5|11841.9|11841|11843.7|11843|11840.9|11840.2|311
1603678500000|2020-10-26 02:15:00|11841.8|11840.9|11840.2|11839.6|11842.2|11841.3|11839.5|11838.6|350
1603678800000|2020-10-26 02:20:00|11840.3|11839.7|11843.1|11842.2|11843.1|11842.2|11840.2|11839.5|261
1603679100000|2020-10-26 02:25:00|11843|11842.1|11843.4|11842.5|11843.7|11842.8|11842.4|11841.5|269
1603679400000|2020-10-26 02:30:00|11843.5|11842.6|11844.5|11843.6|11845|11844.2|11842.9|11842.2|188
1603679700000|2020-10-26 02:35:00|11844.4|11843.5|11842.7|11841.8|11844.9|11844.2|11842.4|11841.5|218
1603680000000|2020-10-26 02:40:00|11842.6|11841.7|11841|11840.1|11842.9|11842|11840.8|11840|250
1603680300000|2020-10-26 02:45:00|11841.1|11840.2|11842|11841.1|11842.2|11841.3|11840.5|11839.8|186
1603680600000|2020-10-26 02:50:00|11841.8|11840.9|11841.5|11840.9|11842|11841.1|11840.4|11839.6|193
1603680900000|2020-10-26 02:55:00|11841.4|11840.8|11837|11836.1|11841.9|11841|11836.6|11835.8|395
1603681200000|2020-10-26 03:00:00|11836.9|11836|11837.5|11836.6|11838.4|11837.6|11836.7|11835.8|244
1603681500000|2020-10-26 03:05:00|11837.8|11836.9|11838.5|11837.6|11838.5|11837.7|11837.2|11836.4|206
1603681800000|2020-10-26 03:10:00|11838.4|11837.5|11837.3|11836.4|11838.5|11837.7|11837.3|11836.4|242
1603682100000|2020-10-26 03:15:00|11837.1|11836.2|11836|11835.1|11837.1|11836.4|11835.8|11835|262
1603682400000|2020-10-26 03:20:00|11836.1|11835.2|11834|11833.1|11836.7|11835.8|11833.3|11832.5|290
1603682700000|2020-10-26 03:25:00|11834.1|11833.2|11833.6|11832.7|11835.3|11834.7|11833.3|11832.5|264
1603683000000|2020-10-26 03:30:00|11833.5|11832.6|11835.3|11834.4|11835.5|11834.6|11833.5|11832.6|252
1603683300000|2020-10-26 03:35:00|11835.5|11834.6|11834.5|11833.6|11836|11835.4|11834|11833.1|183
1603683600000|2020-10-26 03:40:00|11834.4|11833.5|11835|11834.1|11836|11835.1|11834.1|11833.2|191
1603683900000|2020-10-26 03:45:00|11835.1|11834.2|11835|11834.1|11835.5|11834.6|11834.7|11833.9|125
1603684200000|2020-10-26 03:50:00|11834.9|11834|11834.3|11833.4|11835|11834.1|11833.8|11833.1|175
1603684500000|2020-10-26 03:55:00|11834.4|11833.5|11834.2|11833.3|11834.6|11833.8|11833.1|11832.4|211
1603684800000|2020-10-26 04:00:00|11834.3|11833.4|11834|11833.1|11834.5|11833.8|11833.2|11832.4|232
1603685100000|2020-10-26 04:05:00|11834.1|11833.2|11834.3|11833.4|11834.7|11834.1|11832.8|11832|232
1603685400000|2020-10-26 04:10:00|11834.2|11833.3|11834.5|11833.9|11834.6|11834|11833.4|11832.5|179
1603685700000|2020-10-26 04:15:00|11834.4|11833.8|11835|11834.1|11835.3|11834.5|11833.8|11832.9|126
1603686000000|2020-10-26 04:20:00|11835.1|11834.2|11835.9|11835|11836.5|11835.6|11834.8|11834.1|131
1603686300000|2020-10-26 04:25:00|11836|11835.1|11837|11836.4|11837.5|11836.6|11835.8|11835|138
1603686600000|2020-10-26 04:30:00|11837.1|11836.5|11837.1|11836.2|11837.2|11836.5|11835.9|11835|193
1603686900000|2020-10-26 04:35:00|11837|11836.1|11837|11836.1|11837.2|11836.4|11836.4|11835.6|123
1603687200000|2020-10-26 04:40:00|11836.9|11836|11837|11836.4|11837.3|11836.5|11836.8|11835.9|112
1603687500000|2020-10-26 04:45:00|11836.9|11836.3|11835.9|11835|11837.6|11836.9|11835.9|11835|124
1603687800000|2020-10-26 04:50:00|11836|11835.1|11836.5|11835.6|11836.7|11835.9|11835.7|11834.9|121
1603688100000|2020-10-26 04:55:00|11836.4|11835.8|11833.4|11832.5|11836.5|11835.9|11833|11832.3|263
1603688400000|2020-10-26 05:00:00|11833.3|11832.4|11835.3|11834.4|11835.4|11834.5|11833.2|11832.3|242
1603688700000|2020-10-26 05:05:00|11835.1|11834.5|11836.7|11836.1|11837|11836.3|11834.9|11834.2|192
1603689000000|2020-10-26 05:10:00|11836.6|11836|11835.7|11834.8|11837.1|11836.3|11835.2|11834.3|207
1603689300000|2020-10-26 05:15:00|11835.8|11834.9|11834.8|11834.2|11836.2|11835.5|11834.7|11834|142
1603689600000|2020-10-26 05:20:00|11834.9|11834.3|11835.1|11834.2|11835.6|11834.7|11834.1|11833.3|135
1603689900000|2020-10-26 05:25:00|11835|11834.1|11835.9|11835.3|11836.6|11835.9|11834.6|11833.7|170
1603690200000|2020-10-26 05:30:00|11836.1|11835.2|11832.6|11831.7|11836.3|11835.7|11832.5|11831.6|348
1603690500000|2020-10-26 05:35:00|11832.4|11831.8|11833.5|11832.6|11834.5|11833.6|11831.9|11831|180
1603690800000|2020-10-26 05:40:00|11833.3|11832.4|11831.8|11830.9|11834.3|11833.5|11831.5|11830.7|332
1603691100000|2020-10-26 05:45:00|11831.6|11831|11832.3|11831.4|11833.5|11832.8|11831.4|11830.7|240
1603691400000|2020-10-26 05:50:00|11832.4|11831.5|11832.2|11831.3|11832.8|11831.9|11831.6|11830.7|232
1603691700000|2020-10-26 05:55:00|11832.3|11831.4|11831.8|11830.9|11832.4|11831.6|11829.4|11828.5|287
1603692000000|2020-10-26 06:00:00|11831.9|11831|11834.2|11833.6|11834.2|11833.6|11830.9|11830.1|391
1603692300000|2020-10-26 06:05:00|11834.1|11833.5|11834|11833.1|11835|11834.3|11832.8|11832.2|247
1603692600000|2020-10-26 06:10:00|11834.1|11833.2|11834.6|11833.7|11835.6|11834.7|11832.7|11831.9|330
1603692900000|2020-10-26 06:15:00|11834.4|11833.5|11835.2|11834.3|11835.9|11835.3|11833.9|11833.1|170
1603693200000|2020-10-26 06:20:00|11835.1|11834.2|11835.9|11835.3|11836.2|11835.4|11834.1|11833.2|212
1603693500000|2020-10-26 06:25:00|11835.8|11835.2|11837|11836.4|11837.2|11836.6|11835.4|11834.8|361
1603693800000|2020-10-26 06:30:00|11836.9|11836.3|11834.3|11833.7|11837.1|11836.4|11834.1|11833.2|249
1603694100000|2020-10-26 06:35:00|11834.4|11833.8|11833.4|11832.8|11834.5|11833.8|11832.4|11831.7|283
1603694400000|2020-10-26 06:40:00|11833.3|11832.7|11834.3|11833.7|11835.1|11834.3|11832.2|11831.6|247
1603694700000|2020-10-26 06:45:00|11834.1|11833.5|11835.3|11834.7|11836.5|11835.7|11834|11833.3|274
1603695000000|2020-10-26 06:50:00|11835.4|11834.8|11835.1|11834.5|11836.2|11835.6|11834|11833.2|363
1603695300000|2020-10-26 06:55:00|11835|11834.4|11834.6|11833.7|11835.3|11834.5|11833.9|11833|225
1603695600000|2020-10-26 07:00:00|11834.7|11833.8|11834.6|11834|11834.8|11834|11830.5|11829.6|451
1603695900000|2020-10-26 07:05:00|11834.5|11833.9|11829.7|11829.1|11835.1|11834.3|11828.7|11827.8|478
1603696200000|2020-10-26 07:10:00|11829.8|11828.9|11830.5|11829.9|11832.1|11831.3|11828.3|11827.7|405
1603696500000|2020-10-26 07:15:00|11830.8|11830.2|11834.6|11833.7|11834.6|11833.8|11830.5|11829.7|387
1603696800000|2020-10-26 07:20:00|11834.7|11833.8|11835|11834.4|11836.1|11835.4|11833.5|11832.7|491
1603697100000|2020-10-26 07:25:00|11835.1|11834.2|11832|11831.4|11835.4|11834.6|11828.4|11827.5|564
1603697400000|2020-10-26 07:30:00|11832.3|11831.7|11841.6|11840.7|11841.7|11840.8|11832.3|11831.7|501
1603697700000|2020-10-26 07:35:00|11841.7|11840.8|11842.3|11841.7|11844.8|11844|11840.4|11839.5|576
1603698000000|2020-10-26 07:40:00|11842.4|11841.8|11841.4|11840.8|11842.5|11841.9|11839.4|11838.8|542
1603698300000|2020-10-26 07:45:00|11841.3|11840.7|11845.6|11845|11845.9|11845.3|11841|11840.4|423
1603698600000|2020-10-26 07:50:00|11845.7|11845.1|11843.3|11842.7|11848|11847.3|11843.2|11842.6|547
1603698900000|2020-10-26 07:55:00|11843.4|11842.8|11833.5|11832.9|11844.5|11843.9|11832.7|11832.1|781
1603699200000|2020-10-26 08:00:00|11833.4|11832.8|11831|11830.1|11833.7|11833.1|11822.1|11821.2|1116
1603699500000|2020-10-26 08:05:00|11831.1|11830.2|11836|11835.4|11836.6|11835.7|11830|11829.2|772
1603699800000|2020-10-26 08:10:00|11836.1|11835.5|11831.8|11831.2|11836.7|11835.9|11830.7|11830|807
1603700100000|2020-10-26 08:15:00|11831.6|11831|11828.7|11827.8|11831.6|11831|11823.9|11823.1|784
1603700400000|2020-10-26 08:20:00|11828.9|11828.3|11821.9|11821.3|11828.9|11828.3|11821|11820.2|796
1603700700000|2020-10-26 08:25:00|11822|11821.4|11819.6|11819|11825.1|11824.3|11816.3|11815.6|822
1603701000000|2020-10-26 08:30:00|11819.5|11818.9|11823.6|11823|11825.7|11825.1|11818.1|11817.2|678
1603701300000|2020-10-26 08:35:00|11823.5|11822.9|11820.4|11819.8|11823.9|11823.3|11820.4|11819.8|535
1603701600000|2020-10-26 08:40:00|11820.3|11819.7|11819|11818.4|11820.9|11820.3|11816.5|11815.9|603
1603701900000|2020-10-26 08:45:00|11819.1|11818.5|11820.2|11819.3|11820.3|11819.4|11813.5|11812.6|643
1603702200000|2020-10-26 08:50:00|11820.1|11819.2|11822.5|11821.9|11823.2|11822.5|11819.1|11818.2|633
1603702500000|2020-10-26 08:55:00|11822.6|11822|11818.9|11818|11825|11824.1|11818.5|11817.6|578
1603702800000|2020-10-26 09:00:00|11818.8|11817.9|11815.9|11815.3|11820.9|11820.2|11814.1|11813.5|743
1603703100000|2020-10-26 09:05:00|11816|11815.4|11813.8|11813.2|11816|11815.4|11811.4|11810.6|552
1603703400000|2020-10-26 09:10:00|11813.9|11813.3|11815.5|11814.9|11816.1|11815.5|11811|11810.4|599
1603703700000|2020-10-26 09:15:00|11815.7|11814.8|11811.7|11810.8|11818.2|11817.3|11808.9|11808.1|715
1603704000000|2020-10-26 09:20:00|11811.6|11810.7|11810.4|11809.5|11811.7|11811|11808.5|11807.6|582
1603704300000|2020-10-26 09:25:00|11810.3|11809.4|11812.7|11811.8|11812.8|11812.1|11807|11806.3|615
1603704600000|2020-10-26 09:30:00|11812.6|11811.7|11808.2|11807.3|11812.7|11811.8|11807.7|11807|535
1603704900000|2020-10-26 09:35:00|11807.9|11807|11806.9|11806.3|11810.7|11810.1|11806|11805.2|514
1603705200000|2020-10-26 09:40:00|11807|11806.4|11808.3|11807.7|11808.8|11808|11805.9|11805.3|609
1603705500000|2020-10-26 09:45:00|11808.2|11807.6|11811.8|11810.9|11812.3|11811.7|11806|11805.3|776
1603705800000|2020-10-26 09:50:00|11811.5|11810.7|11812.2|11811.6|11812.6|11811.8|11810|11809.4|497
1603706100000|2020-10-26 09:55:00|11812.1|11811.5|11810.5|11809.9|11813.2|11812.4|11809.5|11808.7|548
1603706400000|2020-10-26 10:00:00|11810.4|11809.8|11807.6|11807|11810.9|11810.3|11807.2|11806.6|553
1603706700000|2020-10-26 10:05:00|11807.5|11806.9|11804.1|11803.5|11807.7|11807.1|11804|11803.2|431
1603707000000|2020-10-26 10:10:00|11804|11803.4|11806.6|11805.7|11809.3|11808.5|11803.6|11802.9|495
1603707300000|2020-10-26 10:15:00|11806.8|11805.9|11807|11806.4|11807.6|11806.9|11805.4|11804.7|438
1603707600000|2020-10-26 10:20:00|11807.4|11806.8|11812.7|11812.1|11812.9|11812.2|11806.7|11806|488
1603707900000|2020-10-26 10:25:00|11812.6|11812|11814.1|11813.5|11814.4|11813.7|11811.4|11810.8|511
1603708200000|2020-10-26 10:30:00|11814|11813.4|11814.8|11814.2|11816.7|11815.9|11813|11812.3|385
1603708500000|2020-10-26 10:35:00|11814.9|11814.3|11818.9|11818.3|11819.1|11818.4|11814.9|11814.3|435
1603708800000|2020-10-26 10:40:00|11819|11818.4|11819|11818.4|11820.1|11819.4|11818|11817.4|352
1603709100000|2020-10-26 10:45:00|11818.9|11818.3|11820.3|11819.7|11820.5|11819.7|11818.1|11817.5|290
1603709400000|2020-10-26 10:50:00|11820.4|11819.8|11821.9|11821.3|11822.3|11821.7|11820.1|11819.2|491
1603709700000|2020-10-26 10:55:00|11822.2|11821.6|11823.7|11822.8|11824.2|11823.6|11821.5|11820.9|500
1603710000000|2020-10-26 11:00:00|11823.8|11822.9|11826.5|11825.9|11826.8|11826|11822.3|11821.7|502
1603710300000|2020-10-26 11:05:00|11826.6|11826|11825.3|11824.7|11827.5|11826.9|11825.1|11824.5|391
1603710600000|2020-10-26 11:10:00|11825.4|11824.8|11823.8|11823.2|11826.2|11825.6|11822.4|11821.8|407
1603710900000|2020-10-26 11:15:00|11823.6|11823|11821.8|11821.2|11824.2|11823.6|11819.6|11819|417
1603711200000|2020-10-26 11:20:00|11821.9|11821.3|11822.4|11821.8|11823.9|11823.2|11821.3|11820.6|428
1603711500000|2020-10-26 11:25:00|11822.3|11821.7|11824|11823.4|11824.4|11823.8|11822.3|11821.7|309
1603711800000|2020-10-26 11:30:00|11824.2|11823.6|11824.5|11823.9|11825.5|11824.9|11821.8|11821.2|378
1603712100000|2020-10-26 11:35:00|11824.4|11823.8|11827.5|11826.9|11827.9|11827.3|11824.4|11823.8|367
1603712400000|2020-10-26 11:40:00|11827.6|11827|11825.6|11825|11828.2|11827.6|11824.6|11824|377
1603712700000|2020-10-26 11:45:00|11825.4|11824.5|11824.2|11823.6|11825.4|11824.6|11822.8|11822.2|355
1603713000000|2020-10-26 11:50:00|11824.3|11823.7|11821.8|11821.2|11825.9|11825.3|11821.4|11820.8|380
1603713300000|2020-10-26 11:55:00|11821.7|11821.1|11821.7|11821.1|11822.7|11822.1|11820.4|11819.7|398
1603713600000|2020-10-26 12:00:00|11821.8|11821.2|11822.2|11821.6|11823.8|11823.2|11821.4|11820.8|447
1603713900000|2020-10-26 12:05:00|11822.3|11821.7|11819.5|11818.6|11823.4|11822.6|11818.6|11818|441
1603714200000|2020-10-26 12:10:00|11819.1|11818.5|11818.4|11817.8|11819.5|11818.9|11816.9|11816.3|394
1603714500000|2020-10-26 12:15:00|11818.5|11817.9|11819.9|11819.3|11819.9|11819.3|11817.7|11817.1|344
1603714800000|2020-10-26 12:20:00|11820.2|11819.5|11816.9|11816.3|11820.2|11819.5|11815.7|11815.1|411
1603715100000|2020-10-26 12:25:00|11816.8|11816.2|11819.3|11818.4|11820.2|11819.6|11815.2|11814.4|411
1603715400000|2020-10-26 12:30:00|11819.1|11818.5|11819.8|11819.2|11821.1|11820.5|11818.5|11817.8|447
1603715700000|2020-10-26 12:35:00|11819.7|11819.1|11816|11815.4|11820.4|11819.8|11815.6|11814.9|434
1603716000000|2020-10-26 12:40:00|11816.1|11815.5|11813.6|11813|11816.8|11816.2|11812.4|11811.8|556
1603716300000|2020-10-26 12:45:00|11813.8|11813.2|11809.2|11808.3|11814.5|11813.9|11808.9|11808|490
1603716600000|2020-10-26 12:50:00|11809.4|11808.6|11807.5|11806.9|11809.8|11809.1|11806|11805.4|708
1603716900000|2020-10-26 12:55:00|11807.6|11807|11813.9|11813|11814.4|11813.8|11806.2|11805.6|536
1603717200000|2020-10-26 13:00:00|11814|11813.3|11814.4|11813.8|11816.2|11815.6|11811.1|11810.5|609
1603717500000|2020-10-26 13:05:00|11814.3|11813.7|11816.2|11815.6|11818.3|11817.7|11814.1|11813.4|515
1603717800000|2020-10-26 13:10:00|11816.4|11815.8|11818.9|11818.3|11820.2|11819.6|11814.5|11813.9|536
1603718100000|2020-10-26 13:15:00|11819|11818.4|11816.5|11815.9|11821.1|11820.5|11815.8|11815.2|503
1603718400000|2020-10-26 13:20:00|11816.8|11816|11817.9|11817.3|11818.7|11817.9|11815.4|11814.6|472
1603718700000|2020-10-26 13:25:00|11817.8|11817.2|11820.8|11819.9|11821.8|11821.2|11817.1|11816.3|426
1603719000000|2020-10-26 13:30:00|11820.7|11819.8|11822.1|11821.5|11825.3|11824.6|11819.3|11818.7|580
1603719300000|2020-10-26 13:35:00|11822.3|11821.7|11820.2|11819.6|11824.5|11823.8|11820.1|11819.3|542
1603719600000|2020-10-26 13:40:00|11820.4|11819.8|11820.3|11819.4|11822|11821.4|11815.3|11814.7|575
1603719900000|2020-10-26 13:45:00|11820.2|11819.3|11818.1|11817.5|11821.6|11820.8|11818|11817.3|445
1603720200000|2020-10-26 13:50:00|11818.5|11817.6|11821.7|11821.1|11823.3|11822.6|11818.2|11817.6|510
1603720500000|2020-10-26 13:55:00|11821.5|11820.9|11817.5|11816.6|11823.3|11822.5|11817.4|11816.5|487
1603720800000|2020-10-26 14:00:00|11817.3|11816.4|11819.3|11818.4|11821.2|11820.4|11816.5|11815.6|546
1603721100000|2020-10-26 14:05:00|11819.4|11818.8|11816.7|11815.8|11820.6|11819.8|11816.5|11815.7|535
1603721400000|2020-10-26 14:10:00|11817|11816.1|11816.7|11816.1|11818.4|11817.6|11815.1|11814.5|479
1603721700000|2020-10-26 14:15:00|11816.8|11815.9|11815.1|11814.5|11816.8|11816.1|11814.5|11813.8|404
1603722000000|2020-10-26 14:20:00|11814.8|11814.2|11815.8|11815.2|11819.9|11819.3|11814.8|11814.2|473
1603722300000|2020-10-26 14:25:00|11815.9|11815|11812.9|11812|11816.4|11815.8|11812.6|11811.7|406
1603722600000|2020-10-26 14:30:00|11812.8|11811.9|11815.5|11814.9|11816.2|11815.3|11811.5|11810.8|545
1603722900000|2020-10-26 14:35:00|11815.4|11814.8|11817|11816.4|11817.8|11817|11813.1|11812.3|588
1603723200000|2020-10-26 14:40:00|11816.7|11816.1|11817|11816.4|11819.2|11818.6|11815.6|11815|593
1603723500000|2020-10-26 14:45:00|11817.2|11816.3|11814.3|11813.4|11817.7|11816.9|11812.7|11811.9|554
1603723800000|2020-10-26 14:50:00|11814.4|11813.5|11811.5|11810.9|11814.4|11813.6|11810|11809.2|680
1603724100000|2020-10-26 14:55:00|11811.6|11811|11813|11812.1|11814.6|11813.8|11810.6|11809.9|507
1603724400000|2020-10-26 15:00:00|11812.9|11812.3|11812.6|11812|11812.9|11812.3|11809|11808.2|679
1603724700000|2020-10-26 15:05:00|11812.5|11811.9|11812.6|11811.7|11814.7|11814|11810.7|11809.9|702
1603725000000|2020-10-26 15:10:00|11812.7|11811.8|11814.1|11813.5|11815.1|11814.5|11812.5|11811.7|610
1603725300000|2020-10-26 15:15:00|11813.8|11813.2|11809.3|11808.7|11814|11813.4|11809.3|11808.7|554
1603725600000|2020-10-26 15:20:00|11809.4|11808.8|11810.8|11810.2|11811.7|11811|11808.1|11807.4|675
1603725900000|2020-10-26 15:25:00|11811|11810.1|11811.9|11811|11813.1|11812.4|11809.7|11809.1|476
1603726200000|2020-10-26 15:30:00|11811.8|11811.2|11810.6|11809.7|11813|11812.2|11808.7|11807.9|690
1603726500000|2020-10-26 15:35:00|11810.4|11809.5|11813.3|11812.7|11814.6|11813.8|11809.3|11808.5|716
1603726800000|2020-10-26 15:40:00|11813.4|11812.5|11816.8|11816.2|11817.1|11816.5|11812.5|11811.8|571
1603727100000|2020-10-26 15:45:00|11816.9|11816|11817.2|11816.6|11819.1|11818.4|11815.7|11815.1|695
1603727400000|2020-10-26 15:50:00|11817.3|11816.7|11818.7|11818.1|11823.1|11822.4|11817.2|11816.3|786
1603727700000|2020-10-26 15:55:00|11818.9|11818.3|11815.8|11815.2|11819.5|11818.9|11815.5|11814.9|722
1603728000000|2020-10-26 16:00:00|11815.7|11815.1|11820.3|11819.4|11820.8|11819.9|11815.5|11814.7|657
1603728300000|2020-10-26 16:05:00|11820.4|11819.5|11823.3|11822.7|11823.6|11822.7|11820|11819.2|686
1603728600000|2020-10-26 16:10:00|11823.4|11822.8|11823|11822.1|11824.4|11823.5|11822|11821.2|554
1603728900000|2020-10-26 16:15:00|11822.9|11822|11819.2|11818.3|11823.6|11822.9|11819|11818.1|489
1603729200000|2020-10-26 16:20:00|11819.1|11818.2|11817.7|11817.1|11820.3|11819.4|11817.5|11816.7|485
1603729500000|2020-10-26 16:25:00|11817.6|11817|11820.2|11819.3|11822.9|11822.3|11817.1|11816.5|517
1603729800000|2020-10-26 16:30:00|11820.1|11819.2|11817.7|11816.8|11820.4|11819.7|11816.6|11816|446
1603730100000|2020-10-26 16:35:00|11817.9|11817|11818.2|11817.6|11819.7|11819|11816.9|11816.1|416
1603730400000|2020-10-26 16:40:00|11818.3|11817.4|11819|11818.1|11819.6|11818.7|11817.4|11816.6|335
1603730700000|2020-10-26 16:45:00|11818.9|11818|11819.9|11819|11820.2|11819.5|11817.8|11817|375
1603731000000|2020-10-26 16:50:00|11820|11819.1|11821.1|11820.2|11821.1|11820.5|11817.8|11817|356
1603731300000|2020-10-26 16:55:00|11821|11820.4|11824.6|11823.7|11824.6|11823.9|11820.3|11819.5|399
1603731600000|2020-10-26 17:00:00|11824.5|11823.6|11822.4|11821.8|11824.6|11823.8|11821.1|11820.4|403
1603731900000|2020-10-26 17:05:00|11822.3|11821.7|11824.7|11824.1|11824.9|11824.2|11822.2|11821.6|388
1603732200000|2020-10-26 17:10:00|11824.6|11824|11826.2|11825.6|11826.8|11826.2|11824.4|11823.8|289
1603732500000|2020-10-26 17:15:00|11826.1|11825.3|11821.8|11821.2|11826.1|11825.3|11820.7|11820|394
1603732800000|2020-10-26 17:20:00|11821.7|11821.1|11820.4|11819.5|11822.5|11821.9|11819.7|11818.9|341
1603733100000|2020-10-26 17:25:00|11820.3|11819.4|11820.7|11820.1|11821.5|11820.7|11819.8|11819.1|379
1603733400000|2020-10-26 17:30:00|11820.8|11820.2|11816.1|11815.5|11820.8|11820.2|11816.1|11815.4|484
1603733700000|2020-10-26 17:35:00|11816.2|11815.6|11817.1|11816.5|11817.6|11817|11814.6|11813.9|393
1603734000000|2020-10-26 17:40:00|11817.2|11816.6|11815.1|11814.5|11817.6|11816.9|11814.9|11814.2|273
1603734300000|2020-10-26 17:45:00|11815|11814.4|11815.6|11815|11816.3|11815.7|11813.7|11813.1|355
1603734600000|2020-10-26 17:50:00|11815.7|11815.1|11816.5|11815.9|11817.7|11817|11815.5|11814.9|291
1603734900000|2020-10-26 17:55:00|11816.2|11815.6|11816.2|11815.6|11816.8|11816.2|11814.5|11813.8|287
1603735200000|2020-10-26 18:00:00|11816.6|11816|11815|11814.4|11816.9|11816.3|11813.6|11813|367
1603735500000|2020-10-26 18:05:00|11814.9|11814.3|11815|11814.4|11816.7|11816.1|11814.6|11813.9|315
1603735800000|2020-10-26 18:10:00|11815.1|11814.5|11816.8|11816.2|11817.1|11816.5|11814.6|11814|232
1603736100000|2020-10-26 18:15:00|11816.7|11816.1|11816.9|11816.3|11818.7|11817.9|11816.4|11815.7|273
1603736400000|2020-10-26 18:20:00|11816.8|11816.2|11814.8|11813.9|11817|11816.4|11814.5|11813.8|274
1603736700000|2020-10-26 18:25:00|11814.9|11814|11815.3|11814.7|11816.7|11816.1|11814.1|11813.3|446
1603737000000|2020-10-26 18:30:00|11815.2|11814.6|11811.7|11811.1|11815.5|11814.7|11811.3|11810.7|250
1603737300000|2020-10-26 18:35:00|11811.6|11811|11813.1|11812.5|11813.5|11812.9|11811.2|11810.6|332
1603737600000|2020-10-26 18:40:00|11813.2|11812.6|11814.5|11813.9|11815.2|11814.4|11812.9|11812.3|347
1603737900000|2020-10-26 18:45:00|11814.7|11813.8|11813.2|11812.6|11814.9|11814.2|11813.1|11812.3|261
1603738200000|2020-10-26 18:50:00|11813.4|11812.8|11811.7|11811.1|11814.9|11814.1|11811.7|11810.9|322
1603738500000|2020-10-26 18:55:00|11811.9|11811.3|11813.2|11812.6|11814.4|11813.8|11811.7|11811|459
1603738800000|2020-10-26 19:00:00|11813.3|11812.7|11813.5|11812.6|11815.2|11814.5|11812.5|11811.7|434
1603739100000|2020-10-26 19:05:00|11813.8|11812.9|11814.8|11813.9|11814.9|11814|11811.6|11810.8|320
1603739400000|2020-10-26 19:10:00|11814.7|11813.8|11815.4|11814.5|11816.1|11815.2|11814.5|11813.7|241
1603739700000|2020-10-26 19:15:00|11815.7|11814.8|11814.3|11813.4|11816.3|11815.4|11813.1|11812.5|314
1603740000000|2020-10-26 19:20:00|11814.2|11813.3|11812.7|11811.8|11815.2|11814.4|11812.4|11811.7|387
1603740300000|2020-10-26 19:25:00|11812.5|11811.9|11812.2|11811.3|11812.7|11811.9|11811.5|11810.7|348
1603740600000|2020-10-26 19:30:00|11812.1|11811.2|11812.2|11811.3|11813.4|11812.7|11810.2|11809.6|399
1603740900000|2020-10-26 19:35:00|11812.3|11811.4|11812.2|11811.6|11813.2|11812.5|11811.6|11810.9|257
1603741200000|2020-10-26 19:40:00|11812.3|11811.7|11812.8|11811.9|11812.9|11812.3|11811.7|11810.9|193
1603741500000|2020-10-26 19:45:00|11812.9|11812|11810.5|11809.9|11813.8|11812.9|11810.1|11809.3|300
1603741800000|2020-10-26 19:50:00|11810.6|11810|11807.4|11806.5|11811.6|11811|11807.2|11806.5|274
1603742100000|2020-10-26 19:55:00|11807.5|11806.6|11807.4|11806.8|11809.3|11808.6|11806.6|11805.8|384
1603742400000|2020-10-26 20:00:00|11807.2|11806.6|11809.4|11808.5|11809.8|11809|11806.8|11805.9|312
1603742700000|2020-10-26 20:05:00|11809.5|11808.6|11809.8|11808.9|11811|11810.1|11809.3|11808.4|203
1603743000000|2020-10-26 20:10:00|11809.7|11808.8|11809.2|11808.6|11809.9|11809.1|11809.1|11808.2|179
1603743300000|2020-10-26 20:15:00|11809.3|11808.4|11808.4|11807.5|11809.5|11808.7|11807.8|11807|202
1603743600000|2020-10-26 20:20:00|11808.5|11807.6|11808.9|11808|11809.5|11808.7|11808.2|11807.4|184
1603743900000|2020-10-26 20:25:00|11808.8|11807.9|11808.4|11807.5|11808.9|11808.1|11807.8|11807|125
1603744200000|2020-10-26 20:30:00|11808.5|11807.6|11807.9|11807|11808.5|11807.8|11807|11806.3|172
1603744500000|2020-10-26 20:35:00|11807.8|11806.9|11808.4|11807.5|11808.6|11807.8|11807.5|11806.9|125
1603744800000|2020-10-26 20:40:00|11808.5|11807.6|11810.3|11809.4|11810.5|11809.6|11808.3|11807.5|161
1603745100000|2020-10-26 20:45:00|11810.1|11809.5|11810.2|11809.3|11810.9|11810.1|11809.9|11809.1|148
1603745400000|2020-10-26 20:50:00|11810.3|11809.4|11810|11809.1|11810.5|11809.6|11809.3|11808.4|139
1603745700000|2020-10-26 20:55:00|11809.9|11809|11810.1|11808.6|11810.5|11809.6|11809.5|11808.5|157
1603746000000|2020-10-26 21:00:00|11809.7|11808.8|11814.7|11812.3|11815|11812.3|11809.7|11806.4|99
1603746300000|2020-10-26 21:05:00|11814.8|11812|11814.1|11810.1|11814.8|11812.1|11813.2|11807.3|208
1603746600000|2020-10-26 21:10:00|11813.9|11810.3|11813.5|11807.5|11814.4|11810.9|11812.1|11806.1|152
1603746900000|2020-10-26 21:15:00|11813.4|11807.4|11812.8|11806.8|11813.7|11809|11812.3|11806.6|137
1603747200000|2020-10-26 21:20:00|11812.9|11806.9|11811.9|11808.6|11814.1|11810.1|11811.1|11806.5|342
1603747500000|2020-10-26 21:25:00|11811.6|11808.9|11813.1|11807.1|11813.4|11809.1|11811|11806.8|235
1603747800000|2020-10-26 21:30:00|11813|11807.8|11813.1|11807.1|11813.7|11808.3|11812.7|11807|154
1603748100000|2020-10-26 21:35:00|11813.2|11807.2|11813.2|11807.2|11813.5|11807.5|11812.9|11806.9|132
1603748400000|2020-10-26 21:40:00|11813.3|11807.3|11813.3|11807.3|11813.4|11807.4|11812.3|11806.9|128
1603748700000|2020-10-26 21:45:00|11813.2|11807.2|11813.3|11807.3|11813.5|11807.7|11812.5|11807|190
1603749000000|2020-10-26 21:50:00|11813.2|11807.2|11813.1|11807.4|11813.4|11807.6|11811.7|11806.9|238
1603749300000|2020-10-26 21:55:00|11813.2|11807.5|11811.8|11807.2|11813.4|11808.3|11811.4|11806.8|211
1603749600000|2020-10-26 22:00:00|11811.9|11807.3|11809.5|11808.6|11812.5|11809.8|11808.5|11805.8|671
1603749900000|2020-10-26 22:05:00|11809.4|11808.5|11809.3|11808.4|11811.9|11809.7|11809|11808.1|456
1603750200000|2020-10-26 22:10:00|11809.4|11808.5|11809.6|11808.7|11810|11809.1|11809.2|11808.3|127
1603750500000|2020-10-26 22:15:00|11809.3|11808.4|11810|11809.1|11810.1|11809.2|11809.3|11808.4|109
1603750800000|2020-10-26 22:20:00|11810.1|11809.2|11809.6|11808.7|11810.2|11809.3|11809|11808.1|213
1603751100000|2020-10-26 22:25:00|11809.7|11808.8|11809.6|11808.7|11809.8|11808.9|11809.5|11808.6|53
1603751400000|2020-10-26 22:30:00|11809.7|11808.8|11810.4|11809.5|11810.7|11809.8|11809.6|11808.7|190
1603751700000|2020-10-26 22:35:00|11810.3|11809.4|11810.5|11809.6|11811.2|11810.3|11809.9|11809|192
1603752000000|2020-10-26 22:40:00|11810.4|11809.5|11810.6|11809.7|11811.3|11810.4|11810.2|11809.3|162
1603752300000|2020-10-26 22:45:00|11810.7|11809.8|11810.6|11809.7|11810.8|11809.9|11809.9|11809|226
1603752600000|2020-10-26 22:50:00|11810.5|11809.6|11808.8|11807.9|11810.6|11809.7|11808.7|11807.8|199
1603752900000|2020-10-26 22:55:00|11808.9|11808|11807.8|11806.9|11809.5|11808.6|11807|11806.1|185
1603753200000|2020-10-26 23:00:00|11807.9|11807|11809.5|11808.6|11809.6|11808.7|11807.4|11806.5|164
1603753500000|2020-10-26 23:05:00|11809.6|11808.7|11810.6|11809.7|11810.7|11809.8|11809.6|11808.7|87
1603753800000|2020-10-26 23:10:00|11810.5|11809.6|11810.1|11809.2|11811|11810.1|11809.1|11808.2|173
1603754100000|2020-10-26 23:15:00|11810.2|11809.3|11809.8|11808.9|11810.3|11809.4|11809|11808.1|185
1603754400000|2020-10-26 23:20:00|11809.9|11809|11809.4|11808.5|11810|11809.1|11808.6|11807.7|161
1603754700000|2020-10-26 23:25:00|11809.5|11808.6|11810.1|11809.2|11810.5|11809.6|11809.5|11808.6|122
1603755000000|2020-10-26 23:30:00|11810|11809.1|11810.4|11809.5|11810.5|11809.6|11809.6|11808.7|142
1603755300000|2020-10-26 23:35:00|11810.5|11809.6|11811|11810.1|11811.6|11810.7|11810.2|11809.3|114
1603755600000|2020-10-26 23:40:00|11810.9|11810|11810.1|11809.2|11811.5|11810.6|11809.7|11808.8|194
1603755900000|2020-10-26 23:45:00|11810.3|11809.4|11810|11809.1|11810.6|11809.7|11807.5|11806.6|309
1603756200000|2020-10-26 23:50:00|11809.9|11809|11809.4|11808.5|11810.7|11809.8|11809|11808.1|217
1603756500000|2020-10-26 23:55:00|11809.3|11808.4|11809.6|11808.7|11810.1|11809.2|11808.5|11807.6|211
1603756800000|2020-10-27 00:00:00|11809.4|11808.5|11810.4|11809.5|11811.1|11810.2|11808.2|11807.3|594
1603757100000|2020-10-27 00:05:00|11810.6|11809.7|11811.5|11810.6|11811.9|11811.3|11808.5|11807.6|476
1603757400000|2020-10-27 00:10:00|11811.6|11810.7|11814.1|11813.2|11814.4|11813.5|11811.5|11810.6|446
1603757700000|2020-10-27 00:15:00|11814|11813.1|11814|11813.1|11814.4|11813.5|11812.7|11811.8|358
1603758000000|2020-10-27 00:20:00|11813.9|11813|11814.7|11813.8|11814.7|11813.8|11813.7|11812.8|322
1603758300000|2020-10-27 00:25:00|11814.6|11813.7|11814.8|11813.9|11816.1|11815.2|11814.2|11813.5|292
1603758600000|2020-10-27 00:30:00|11814.7|11813.8|11815.2|11814.3|11815.6|11814.7|11814.1|11813.2|338
1603758900000|2020-10-27 00:35:00|11815.1|11814.2|11816.8|11815.9|11817.1|11816.2|11814.6|11813.7|357
1603759200000|2020-10-27 00:40:00|11816.6|11815.7|11816.4|11815.5|11817.5|11816.6|11815.8|11814.9|245
1603759500000|2020-10-27 00:45:00|11816.5|11815.6|11817.1|11816.2|11817.3|11816.4|11816.1|11815.4|355
1603759800000|2020-10-27 00:50:00|11817|11816.1|11819.7|11818.8|11821.5|11820.6|11816.3|11815.4|371
1603760100000|2020-10-27 00:55:00|11819.6|11818.7|11821.2|11820.6|11821.3|11820.6|11817.5|11816.6|413
1603760400000|2020-10-27 01:00:00|11821.1|11820.5|11822.5|11821.6|11823.4|11822.6|11821.1|11820.3|539
1603760700000|2020-10-27 01:05:00|11822.6|11821.7|11822.4|11821.5|11823.4|11822.6|11821.8|11820.9|342
1603761000000|2020-10-27 01:10:00|11822.5|11821.6|11821.6|11820.7|11822.6|11821.7|11820.5|11819.6|270
1603761300000|2020-10-27 01:15:00|11821.5|11820.6|11820.2|11819.3|11821.9|11821|11820.1|11819.2|291
1603761600000|2020-10-27 01:20:00|11820.4|11819.5|11820.9|11820|11821.1|11820.2|11819.4|11818.5|307
1603761900000|2020-10-27 01:25:00|11821|11820.1|11822.4|11821.5|11822.5|11821.6|11820.4|11819.5|259
1603762200000|2020-10-27 01:30:00|11822.5|11821.6|11816.6|11815.7|11822.7|11821.8|11816|11815.1|722
1603762500000|2020-10-27 01:35:00|11816.7|11815.8|11821.5|11820.6|11822.2|11821.3|11816.4|11815.5|581
1603762800000|2020-10-27 01:40:00|11821.6|11820.7|11821.5|11820.6|11822.1|11821.2|11819.9|11819|544
1603763100000|2020-10-27 01:45:00|11821.4|11820.5|11820.4|11819.5|11821.6|11820.7|11819.6|11818.7|494
1603763400000|2020-10-27 01:50:00|11820.3|11819.4|11819.6|11818.7|11820.7|11819.8|11818.9|11818|464
1603763700000|2020-10-27 01:55:00|11819.5|11818.6|11818.8|11817.9|11820.6|11819.7|11818.5|11817.6|511
1603764000000|2020-10-27 02:00:00|11818.9|11818|11821.8|11820.9|11822.4|11821.6|11818.9|11818|434
1603764300000|2020-10-27 02:05:00|11822|11821.1|11822|11821.1|11822.2|11821.3|11820.7|11819.8|347
1603764600000|2020-10-27 02:10:00|11822.1|11821.2|11824.5|11823.6|11824.8|11823.9|11821.5|11820.6|431
1603764900000|2020-10-27 02:15:00|11824.3|11823.7|11822.5|11821.6|11825.2|11824.3|11822.4|11821.5|414
1603765200000|2020-10-27 02:20:00|11822.6|11821.7|11824.6|11823.7|11824.7|11823.8|11822.4|11821.5|268
1603765500000|2020-10-27 02:25:00|11824.7|11823.8|11824.1|11823.2|11825.1|11824.2|11823.8|11823|308
1603765800000|2020-10-27 02:30:00|11824.2|11823.3|11824.1|11823.2|11825.2|11824.3|11823|11822.1|385
1603766100000|2020-10-27 02:35:00|11824|11823.4|11823.9|11823|11824.5|11823.6|11822.6|11821.7|262
1603766400000|2020-10-27 02:40:00|11823.8|11822.9|11824.1|11823.2|11825.5|11824.6|11823.7|11822.8|243
1603766700000|2020-10-27 02:45:00|11824.2|11823.3|11824.1|11823.2|11825.6|11824.7|11823.7|11822.8|274
1603767000000|2020-10-27 02:50:00|11824|11823.1|11824.1|11823.2|11824.7|11823.8|11823.2|11822.5|299
1603767300000|2020-10-27 02:55:00|11824|11823.1|11823.5|11822.6|11824.1|11823.3|11823|11822.1|172
1603767600000|2020-10-27 03:00:00|11823.4|11822.5|11821.5|11820.6|11823.5|11822.6|11821.2|11820.5|196
1603767900000|2020-10-27 03:05:00|11821.3|11820.4|11822.2|11821.3|11822.2|11821.3|11821|11820.1|220
1603768200000|2020-10-27 03:10:00|11822.3|11821.4|11819.9|11819|11823.2|11822.4|11819.7|11818.8|345
1603768500000|2020-10-27 03:15:00|11820|11819.1|11819.4|11818.5|11820|11819.2|11817.5|11816.9|279
1603768800000|2020-10-27 03:20:00|11819.5|11818.6|11818.8|11817.9|11819.8|11818.9|11818.2|11817.4|222
1603769100000|2020-10-27 03:25:00|11818.7|11817.8|11819.1|11818.2|11819.7|11818.8|11818.4|11817.5|277
1603769400000|2020-10-27 03:30:00|11819.2|11818.3|11819.5|11818.6|11819.9|11819|11818.7|11817.8|209
1603769700000|2020-10-27 03:35:00|11819.6|11818.7|11820.6|11819.7|11820.8|11819.9|11819.3|11818.4|153
1603770000000|2020-10-27 03:40:00|11820.7|11819.8|11820.5|11819.6|11821.1|11820.2|11819.9|11819|161
1603770300000|2020-10-27 03:45:00|11820.6|11819.7|11820|11819.1|11820.7|11819.8|11819.7|11818.8|276
1603770600000|2020-10-27 03:50:00|11820.1|11819.2|11821|11820.1|11821.5|11820.7|11819.8|11819.1|156
1603770900000|2020-10-27 03:55:00|11820.9|11820|11821.2|11820.3|11821.4|11820.5|11819.5|11818.6|299
1603771200000|2020-10-27 04:00:00|11821.1|11820.2|11822|11821.1|11822.1|11821.2|11821.1|11820.2|134
1603771500000|2020-10-27 04:05:00|11821.9|11821|11823|11822.1|11823.1|11822.2|11821.7|11820.9|89
1603771800000|2020-10-27 04:10:00|11823.1|11822.2|11823.5|11822.6|11824.1|11823.2|11822.8|11821.9|184
1603772100000|2020-10-27 04:15:00|11823.6|11822.7|11824.8|11823.9|11825.1|11824.2|11823.3|11822.4|208
1603772400000|2020-10-27 04:20:00|11824.9|11824|11824.6|11823.7|11825.1|11824.2|11823.9|11823|251
1603772700000|2020-10-27 04:25:00|11824.5|11823.6|11824.2|11823.3|11825.1|11824.2|11824.1|11823.2|210
1603773000000|2020-10-27 04:30:00|11824.3|11823.4|11823.1|11822.2|11824.8|11823.9|11822.9|11822|203
1603773300000|2020-10-27 04:35:00|11823.4|11822.5|11825.1|11824.2|11825.4|11824.6|11823.4|11822.5|365
1603773600000|2020-10-27 04:40:00|11825|11824.1|11825.3|11824.7|11825.8|11824.9|11824.7|11823.8|158
1603773900000|2020-10-27 04:45:00|11825.4|11824.8|11825|11824.1|11825.6|11824.8|11824.7|11823.9|203
1603774200000|2020-10-27 04:50:00|11824.9|11824|11824.6|11823.7|11825.1|11824.3|11824.2|11823.4|120
1603774500000|2020-10-27 04:55:00|11824.5|11823.6|11825.1|11824.2|11825.2|11824.4|11823.2|11822.3|379
1603774800000|2020-10-27 05:00:00|11825.2|11824.3|11827.8|11826.9|11828.2|11827.3|11824.9|11824.1|530
1603775100000|2020-10-27 05:05:00|11827.7|11826.8|11826.6|11825.7|11827.7|11826.8|11825.7|11824.9|303
1603775400000|2020-10-27 05:10:00|11826.7|11825.8|11829|11828.1|11829.6|11828.7|11826.6|11825.8|457
1603775700000|2020-10-27 05:15:00|11829.1|11828.2|11828.9|11828.3|11829.5|11828.7|11828.7|11828|219
1603776000000|2020-10-27 05:20:00|11829|11828.1|11829|11828.1|11829.7|11828.9|11828.8|11828.1|393
1603776300000|2020-10-27 05:25:00|11829.3|11828.4|11829.4|11828.5|11829.7|11828.8|11828.8|11828.1|314
1603776600000|2020-10-27 05:30:00|11829.3|11828.4|11831.4|11830.8|11832.2|11831.4|11829.3|11828.4|545
1603776900000|2020-10-27 05:35:00|11831.6|11830.7|11830.9|11830.3|11832|11831.3|11830.5|11829.6|364
1603777200000|2020-10-27 05:40:00|11831|11830.4|11831.1|11830.2|11831.9|11831|11828.8|11827.9|444
1603777500000|2020-10-27 05:45:00|11831.2|11830.3|11834.4|11833.5|11835.2|11834.3|11830.7|11829.8|530
1603777800000|2020-10-27 05:50:00|11834.2|11833.3|11833.4|11832.5|11834.3|11833.4|11832.4|11831.5|456
1603778100000|2020-10-27 05:55:00|11833.5|11832.6|11834|11833.1|11834.5|11833.6|11832.9|11832|450
1603778400000|2020-10-27 06:00:00|11833.9|11833|11835.6|11834.7|11836.1|11835.2|11833.3|11832.4|446
1603778700000|2020-10-27 06:05:00|11835.5|11834.6|11834.4|11833.5|11836.3|11835.6|11833.5|11832.6|325
1603779000000|2020-10-27 06:10:00|11834.3|11833.4|11835.4|11834.5|11835.7|11834.8|11833.6|11832.7|539
1603779300000|2020-10-27 06:15:00|11835.5|11834.6|11834.3|11833.4|11836.1|11835.2|11833.7|11832.8|471
1603779600000|2020-10-27 06:20:00|11834.1|11833.2|11833.8|11832.9|11834.4|11833.5|11833.4|11832.6|432
1603779900000|2020-10-27 06:25:00|11833.7|11832.8|11832.9|11832|11834.2|11833.4|11831.9|11831.2|365
1603780200000|2020-10-27 06:30:00|11833|11832.1|11832.7|11832.1|11833.3|11832.4|11831.9|11831.1|341
1603780500000|2020-10-27 06:35:00|11832.6|11832|11834.2|11833.3|11834.3|11833.6|11832.5|11831.7|301
1603780800000|2020-10-27 06:40:00|11834.3|11833.4|11833.5|11832.9|11835.7|11835|11833.4|11832.7|314
1603781100000|2020-10-27 06:45:00|11833.4|11832.8|11831.5|11830.9|11833.7|11833|11831.4|11830.7|217
1603781400000|2020-10-27 06:50:00|11831.4|11830.8|11832|11831.1|11832.2|11831.5|11830|11829.3|282
1603781700000|2020-10-27 06:55:00|11831.9|11831|11832.3|11831.4|11833.7|11832.8|11831.2|11830.6|282
1603782000000|2020-10-27 07:00:00|11832.4|11831.5|11829.1|11828.5|11832.6|11831.7|11828.5|11827.8|427
1603782300000|2020-10-27 07:05:00|11828.7|11828.1|11826.2|11825.3|11828.9|11828.2|11825.5|11824.9|448
1603782600000|2020-10-27 07:10:00|11826.1|11825.2|11824.5|11823.9|11827.3|11826.6|11824.4|11823.8|374
1603782900000|2020-10-27 07:15:00|11824.6|11824|11822|11821.1|11826.1|11825.4|11821.6|11820.8|471
1603783200000|2020-10-27 07:20:00|11821.9|11821.3|11822.9|11822|11824.9|11824.1|11821.7|11820.8|434
1603783500000|2020-10-27 07:25:00|11822.7|11822.1|11817|11816.1|11823.2|11822.6|11816.6|11815.7|449
1603783800000|2020-10-27 07:30:00|11817.1|11816.2|11817.6|11816.7|11818.2|11817.3|11815.9|11815.1|356
1603784100000|2020-10-27 07:35:00|11817.7|11817.1|11821.3|11820.7|11822.3|11821.5|11817.7|11817.1|364
1603784400000|2020-10-27 07:40:00|11821.6|11820.8|11819.6|11818.7|11822.1|11821.2|11819|11818.4|429
1603784700000|2020-10-27 07:45:00|11819.7|11818.8|11822.8|11821.9|11824.7|11823.8|11819.5|11818.8|481
1603785000000|2020-10-27 07:50:00|11822.9|11822|11823.1|11822.2|11823.5|11822.7|11820.4|11819.6|381
1603785300000|2020-10-27 07:55:00|11822.9|11822|11818.9|11818|11823|11822.4|11818.5|11817.7|604
1603785600000|2020-10-27 08:00:00|11818.8|11818.2|11823.3|11822.4|11823.7|11823|11817.5|11816.6|752
1603785900000|2020-10-27 08:05:00|11823.4|11822.5|11814.1|11813.2|11823.4|11822.5|11814.1|11813.2|600
1603786200000|2020-10-27 08:10:00|11813.3|11812.7|11803.2|11802.3|11813.3|11812.7|11801.8|11801|979
1603786500000|2020-10-27 08:15:00|11803.3|11802.4|11804.5|11803.9|11808.2|11807.5|11802.4|11801.5|782
1603786800000|2020-10-27 08:20:00|11804.6|11804|11799.4|11798.8|11804.9|11804.2|11798.9|11798.3|641
1603787100000|2020-10-27 08:25:00|11799.3|11798.7|11803.7|11803.1|11804.2|11803.4|11796.8|11796|766
1603787400000|2020-10-27 08:30:00|11803.6|11803|11805.9|11805.3|11808.1|11807.3|11801.9|11801.2|695
1603787700000|2020-10-27 08:35:00|11805.8|11805.2|11808.1|11807.5|11808.2|11807.6|11804.5|11803.9|512
1603788000000|2020-10-27 08:40:00|11808|11807.4|11813.5|11812.9|11814.7|11814|11807.5|11806.9|615
1603788300000|2020-10-27 08:45:00|11813.1|11812.5|11811.1|11810.5|11813.2|11812.5|11807.2|11806.5|630
1603788600000|2020-10-27 08:50:00|11811|11810.4|11810.5|11809.6|11811.5|11810.7|11807.4|11806.5|426
1603788900000|2020-10-27 08:55:00|11810.6|11809.7|11809.9|11809|11811.1|11810.2|11806.9|11806.1|413
1603789200000|2020-10-27 09:00:00|11809.6|11809.1|11805.3|11804.4|11809.9|11809.1|11803.9|11803|583
1603789500000|2020-10-27 09:05:00|11805.4|11804.5|11803.7|11802.8|11808.2|11807.3|11803.7|11802.8|599
1603789800000|2020-10-27 09:10:00|11803.8|11802.9|11809.3|11808.4|11809.6|11808.8|11801.2|11800.4|524
1603790100000|2020-10-27 09:15:00|11809.2|11808.3|11805.6|11804.7|11809.5|11808.8|11804.3|11803.5|523
1603790400000|2020-10-27 09:20:00|11805.5|11804.6|11809.6|11808.7|11809.8|11808.9|11804.2|11803.3|497
1603790700000|2020-10-27 09:25:00|11809.5|11808.6|11813.1|11812.5|11814.5|11813.7|11809.5|11808.6|504
1603791000000|2020-10-27 09:30:00|11813|11812.4|11816.7|11815.8|11816.7|11816|11812.2|11811.3|484
1603791300000|2020-10-27 09:35:00|11816.8|11815.9|11814.8|11813.9|11817.6|11816.9|11814.7|11813.9|460
1603791600000|2020-10-27 09:40:00|11814.7|11814.1|11808|11807.1|11815|11814.2|11807.9|11807|540
1603791900000|2020-10-27 09:45:00|11808.1|11807.2|11811.7|11811.1|11812.1|11811.4|11808|11807.1|430
1603792200000|2020-10-27 09:50:00|11811.9|11811.3|11813|11812.1|11814.1|11813.2|11810|11809.4|530
1603792500000|2020-10-27 09:55:00|11812.8|11812.2|11809.3|11808.4|11812.9|11812.3|11804.8|11804.1|669
1603792800000|2020-10-27 10:00:00|11809.1|11808.5|11806.5|11805.6|11810|11809.2|11805.4|11804.8|469
1603793100000|2020-10-27 10:05:00|11806.6|11805.7|11808.2|11807.6|11808.6|11807.8|11806|11805.1|502
1603793400000|2020-10-27 10:10:00|11808.4|11807.5|11808.5|11807.9|11810.7|11810|11807.1|11806.4|455
1603793700000|2020-10-27 10:15:00|11808.6|11808|11806.4|11805.8|11809.1|11808.3|11806.3|11805.7|367
1603794000000|2020-10-27 10:20:00|11806.3|11805.7|11806.4|11805.8|11808.1|11807.4|11804.8|11804.1|429
1603794300000|2020-10-27 10:25:00|11806.6|11805.7|11810.5|11809.9|11812.2|11811.4|11806.2|11805.4|515
1603794600000|2020-10-27 10:30:00|11810.4|11809.8|11810.4|11809.5|11811.8|11811.2|11807.9|11807|431
1603794900000|2020-10-27 10:35:00|11810.5|11809.6|11812.6|11811.7|11814.7|11813.8|11810.2|11809.3|494
1603795200000|2020-10-27 10:40:00|11812.5|11811.6|11815.2|11814.6|11815.3|11814.6|11811.3|11810.4|529
1603795500000|2020-10-27 10:45:00|11815.1|11814.5|11812.6|11812|11816|11815.3|11812.3|11811.5|570
1603795800000|2020-10-27 10:50:00|11812.5|11811.9|11814.4|11813.8|11814.7|11814.1|11808.6|11807.9|503
1603796100000|2020-10-27 10:55:00|11814.5|11813.9|11815|11814.1|11816.8|11816.1|11810.8|11809.9|529
1603796400000|2020-10-27 11:00:00|11814.8|11814.2|11816.2|11815.6|11817.1|11816.5|11814.3|11813.4|437
1603796700000|2020-10-27 11:05:00|11815.8|11815.2|11814.6|11814|11816.4|11815.7|11814.2|11813.6|440
1603797000000|2020-10-27 11:10:00|11814.8|11813.9|11815.1|11814.2|11818.6|11817.9|11814.6|11813.7|418
1603797300000|2020-10-27 11:15:00|11815|11814.1|11819.6|11818.7|11819.6|11818.7|11813.9|11813.1|475
1603797600000|2020-10-27 11:20:00|11819.7|11818.8|11818.4|11817.5|11821.2|11820.5|11818.2|11817.5|491
1603797900000|2020-10-27 11:25:00|11818.5|11817.6|11819|11818.4|11820.4|11819.8|11817.5|11816.9|432
1603798200000|2020-10-27 11:30:00|11818.9|11818.3|11818.9|11818.3|11820.5|11819.8|11817.5|11816.8|444
1603798500000|2020-10-27 11:35:00|11819.1|11818.5|11822|11821.1|11822.1|11821.2|11818.5|11817.9|394
1603798800000|2020-10-27 11:40:00|11821.9|11821|11821.7|11821.1|11822|11821.3|11819.8|11819.1|336
1603799100000|2020-10-27 11:45:00|11822|11821.4|11827.1|11826.2|11827.4|11826.5|11822|11821.4|550
1603799400000|2020-10-27 11:50:00|11827.2|11826.3|11824.8|11824.2|11827.2|11826.3|11823.7|11823|536
1603799700000|2020-10-27 11:55:00|11825.1|11824.5|11824.3|11823.7|11825.6|11825|11822.5|11821.9|360
1603800000000|2020-10-27 12:00:00|11824.4|11823.8|11829.4|11828.8|11833.9|11833|11824.3|11823.7|634
1603800300000|2020-10-27 12:05:00|11829.3|11828.7|11827.8|11827.2|11831.3|11830.7|11827.1|11826.5|418
1603800600000|2020-10-27 12:10:00|11827.7|11827.1|11828|11827.4|11828.4|11827.8|11826.3|11825.6|290
1603800900000|2020-10-27 12:15:00|11828.1|11827.5|11831|11830.4|11831.6|11831|11828|11827.1|469
1603801200000|2020-10-27 12:20:00|11831.1|11830.5|11829.4|11828.8|11831.9|11831.3|11829|11828.4|450
1603801500000|2020-10-27 12:25:00|11829.3|11828.7|11831.6|11829.4|11831.9|11831|11829|11828.4|394
1603801800000|2020-10-27 12:30:00|11831.7|11829.7|11829.8|11829.2|11831.9|11830.9|11829.1|11828.1|398
1603802100000|2020-10-27 12:35:00|11829.9|11829.3|11828.4|11827.5|11830.1|11829.4|11827.7|11827|283
1603802400000|2020-10-27 12:40:00|11828.3|11827.7|11826.5|11825.9|11829|11828.3|11825.3|11824.5|519
1603802700000|2020-10-27 12:45:00|11826.4|11825.8|11826.8|11826.2|11827.2|11826.6|11825.5|11824.9|423
1603803000000|2020-10-27 12:50:00|11826.7|11826.1|11827.8|11827.2|11828.5|11827.8|11826.3|11825.5|345
1603803300000|2020-10-27 12:55:00|11827.9|11827.3|11827.8|11826.9|11828.2|11827.6|11826.7|11826|408
1603803600000|2020-10-27 13:00:00|11827.6|11826.7|11829.2|11828.6|11829.3|11828.7|11826.3|11825.7|358
1603803900000|2020-10-27 13:05:00|11829.3|11828.7|11836|11835.4|11838.4|11837.5|11828.4|11827.8|555
1603804200000|2020-10-27 13:10:00|11836.1|11835.2|11832.3|11831.7|11837.5|11836.7|11831.9|11831.2|478
1603804500000|2020-10-27 13:15:00|11832.6|11832|11832.1|11831.5|11834.7|11834.1|11830.6|11829.9|500
1603804800000|2020-10-27 13:20:00|11832.2|11831.6|11832.2|11831.6|11833|11832.2|11831|11830.2|435
1603805100000|2020-10-27 13:25:00|11832.4|11831.5|11830.3|11829.7|11832.6|11831.7|11830.2|11829.5|326
1603805400000|2020-10-27 13:30:00|11830.4|11829.8|11825.7|11825.1|11830.6|11829.9|11825.5|11824.8|784
1603805700000|2020-10-27 13:35:00|11825.8|11825.2|11829.2|11828.3|11830.6|11829.7|11824.7|11823.9|685
1603806000000|2020-10-27 13:40:00|11829.3|11828.4|11834.2|11833.6|11835.8|11834.9|11828.7|11828.1|681
1603806300000|2020-10-27 13:45:00|11834.4|11833.5|11830.4|11829.8|11835.5|11834.6|11829.3|11828.5|595
1603806600000|2020-10-27 13:50:00|11830.5|11829.9|11834.9|11834.3|11835.3|11834.6|11830.5|11829.9|696
1603806900000|2020-10-27 13:55:00|11834.8|11834.2|11835.4|11834.1|11837.1|11836.2|11834.5|11833.7|482
1603807200000|2020-10-27 14:00:00|11835.5|11834.2|11835.3|11834.7|11839.2|11838.6|11834.6|11833.9|673
1603807500000|2020-10-27 14:05:00|11835.2|11834.6|11834.4|11833.8|11837.5|11836.8|11834.4|11833.8|544
1603807800000|2020-10-27 14:10:00|11834.7|11833.7|11833.1|11832.5|11835.4|11834.6|11832.5|11831.9|513
1603808100000|2020-10-27 14:15:00|11833.2|11832.6|11829.1|11828.5|11833.5|11832.7|11828.6|11828|663
1603808400000|2020-10-27 14:20:00|11829.2|11828.6|11826.5|11825.6|11830.4|11829.6|11825.7|11825|662
1603808700000|2020-10-27 14:25:00|11826.6|11825.7|11823.4|11822.8|11826.7|11826.1|11823.2|11822.6|701
1603809000000|2020-10-27 14:30:00|11823.5|11822.9|11827.4|11826.5|11827.4|11826.7|11822.9|11822.1|657
1603809300000|2020-10-27 14:35:00|11827.5|11826.6|11821.7|11821.1|11827.5|11826.6|11821.7|11821|403
1603809600000|2020-10-27 14:40:00|11821.8|11820.9|11821.4|11820.8|11824.1|11823.3|11820.2|11819.5|489
1603809900000|2020-10-27 14:45:00|11821.5|11820.9|11827|11826.4|11827.8|11827.1|11821.5|11820.9|669
1603810200000|2020-10-27 14:50:00|11826.9|11826.3|11825.9|11825|11827.5|11826.8|11823.9|11823.3|531
1603810500000|2020-10-27 14:55:00|11825.8|11825.2|11824.5|11823.9|11827|11826.4|11823.9|11823.2|493
1603810800000|2020-10-27 15:00:00|11824.6|11824|11823.9|11823.3|11825.4|11824.6|11820.9|11820.3|579
1603811100000|2020-10-27 15:05:00|11824|11823.4|11825.5|11824.9|11826.7|11825.8|11822.8|11822.2|509
1603811400000|2020-10-27 15:10:00|11825.4|11824.8|11826.9|11826.3|11827.7|11827|11825.4|11824.6|342
1603811700000|2020-10-27 15:15:00|11827.1|11826.5|11825.3|11824.7|11828|11827.1|11824.7|11824.1|497
1603812000000|2020-10-27 15:20:00|11825.2|11824.6|11823.5|11822.9|11825.5|11824.7|11821.4|11820.7|479
1603812300000|2020-10-27 15:25:00|11823.4|11822.8|11824.9|11824|11825.4|11824.8|11823.4|11822.7|391
1603812600000|2020-10-27 15:30:00|11824.8|11823.9|11828|11827.4|11828.1|11827.4|11824.5|11823.8|480
1603812900000|2020-10-27 15:35:00|11827.9|11827.3|11833.6|11832.7|11834.3|11833.7|11827.6|11826.8|551
1603813200000|2020-10-27 15:40:00|11833.7|11832.8|11830.2|11829.6|11835.5|11834.8|11828.8|11828.1|610
1603813500000|2020-10-27 15:45:00|11830.7|11829.8|11828.4|11827.8|11830.8|11830.2|11827.5|11826.8|545
1603813800000|2020-10-27 15:50:00|11828.8|11828.2|11830.8|11830.2|11833.1|11832.4|11827.9|11827.2|582
1603814100000|2020-10-27 15:55:00|11830.9|11830|11834|11833.4|11834.1|11833.5|11829.9|11829.1|583
1603814400000|2020-10-27 16:00:00|11834.1|11833.5|11833.4|11832.8|11834.5|11833.8|11831.4|11830.8|646
1603814700000|2020-10-27 16:05:00|11833.5|11832.9|11836.4|11835.5|11837.5|11836.7|11833.5|11832.7|393
1603815000000|2020-10-27 16:10:00|11836.5|11835.6|11833.8|11833.2|11837|11836.1|11832.2|11831.5|377
1603815300000|2020-10-27 16:15:00|11834|11833.1|11834.3|11833.4|11835.7|11835.1|11832.9|11832|415
1603815600000|2020-10-27 16:20:00|11834.4|11833.5|11834|11833.4|11836|11835.4|11833.3|11832.7|554
1603815900000|2020-10-27 16:25:00|11833.9|11833.3|11833.2|11832.3|11836.3|11835.5|11833|11832.3|508
1603816200000|2020-10-27 16:30:00|11833|11832.4|11830.8|11830.2|11833.2|11832.5|11829.9|11829.1|529
1603816500000|2020-10-27 16:35:00|11830.9|11830.3|11826|11825.4|11831.1|11830.5|11826|11825.2|432
1603816800000|2020-10-27 16:40:00|11826.1|11825.2|11824.4|11823.8|11826.3|11825.7|11824|11823.1|339
1603817100000|2020-10-27 16:45:00|11824.3|11823.7|11827.3|11826.4|11827.4|11826.7|11823.7|11822.8|306
1603817400000|2020-10-27 16:50:00|11827.1|11826.5|11826.5|11825.9|11829|11828.4|11826.4|11825.7|355
1603817700000|2020-10-27 16:55:00|11826.4|11825.8|11829.5|11828.9|11829.7|11829.1|11826|11825.4|379
1603818000000|2020-10-27 17:00:00|11829.6|11829|11829.5|11828.9|11830.8|11830.2|11829.2|11828.6|316
1603818300000|2020-10-27 17:05:00|11829.7|11828.8|11828.6|11828|11830.4|11829.7|11828.4|11827.7|318
1603818600000|2020-10-27 17:10:00|11828.7|11827.8|11829.2|11828.6|11830.1|11829.4|11828.2|11827.5|355
1603818900000|2020-10-27 17:15:00|11829.1|11828.5|11829.4|11828.8|11829.9|11829.3|11828.9|11828.3|268
1603819200000|2020-10-27 17:20:00|11829.5|11828.9|11828.4|11827.8|11830.2|11829.4|11827.5|11826.7|357
1603819500000|2020-10-27 17:25:00|11828.3|11827.7|11830.1|11829.2|11830.3|11829.7|11827.8|11827|278
1603819800000|2020-10-27 17:30:00|11830.2|11829.3|11828.9|11828.3|11830.3|11829.7|11828.6|11828|277
1603820100000|2020-10-27 17:35:00|11829|11828.4|11829.4|11828.5|11830.5|11829.9|11828.1|11827.3|244
1603820400000|2020-10-27 17:40:00|11829.5|11828.6|11828.1|11827.5|11829.5|11828.8|11827.8|11827|290
1603820700000|2020-10-27 17:45:00|11827.9|11827.3|11827.5|11826.9|11829.2|11828.4|11827.4|11826.8|180
1603821000000|2020-10-27 17:50:00|11827.6|11827|11825.5|11824.6|11828|11827.4|11825.3|11824.5|218
1603821300000|2020-10-27 17:55:00|11825.4|11824.8|11825.8|11824.9|11826.6|11825.9|11824.8|11824.2|311
1603821600000|2020-10-27 18:00:00|11825.7|11825.1|11826.4|11825.8|11826.9|11826.3|11825.3|11824.5|284
1603821900000|2020-10-27 18:05:00|11826.5|11825.9|11827.2|11826.6|11827.9|11827.2|11826.5|11825.9|207
1603822200000|2020-10-27 18:10:00|11827.4|11826.5|11827.8|11827.2|11828.2|11827.5|11826.1|11825.4|231
1603822500000|2020-10-27 18:15:00|11827.7|11827.1|11826|11825.4|11828.1|11827.4|11825.8|11825.1|272
1603822800000|2020-10-27 18:20:00|11825.9|11825.3|11826.9|11826.3|11827.3|11826.6|11825.9|11825.2|235
1603823100000|2020-10-27 18:25:00|11827|11826.4|11827|11826.4|11828.3|11827.5|11826.6|11825.9|220
1603823400000|2020-10-27 18:30:00|11826.9|11826.3|11826.3|11825.7|11827|11826.4|11825.7|11825|237
1603823700000|2020-10-27 18:35:00|11826.4|11825.8|11825|11824.4|11827|11826.4|11824.6|11824|156
1603824000000|2020-10-27 18:40:00|11824.9|11824.3|11823.2|11822.6|11825.1|11824.5|11822.5|11821.7|235
1603824300000|2020-10-27 18:45:00|11823.3|11822.7|11821.6|11820.7|11823.6|11822.9|11821.5|11820.6|421
1603824600000|2020-10-27 18:50:00|11821.5|11820.6|11816.6|11815.7|11821.5|11820.7|11816.4|11815.6|350
1603824900000|2020-10-27 18:55:00|11816.5|11815.6|11812.4|11811.8|11817.1|11816.5|11812.2|11811.6|404
1603825200000|2020-10-27 19:00:00|11812.5|11811.9|11813.8|11812.9|11813.9|11813.2|11810.9|11810.2|359
1603825500000|2020-10-27 19:05:00|11813.6|11812.7|11812.9|11812|11813.7|11812.8|11812.4|11811.5|329
1603825800000|2020-10-27 19:10:00|11813|11812.1|11813.7|11812.8|11814.5|11813.6|11812.2|11811.3|348
1603826100000|2020-10-27 19:15:00|11813.6|11813.1|11814.1|11813.2|11814.2|11813.5|11813.1|11812.3|253
1603826400000|2020-10-27 19:20:00|11813.9|11813.3|11814.2|11813.3|11814.4|11813.7|11813.1|11812.3|409
1603826700000|2020-10-27 19:25:00|11814.1|11813.2|11814.1|11813.5|11814.4|11813.7|11813.6|11812.7|142
1603827000000|2020-10-27 19:30:00|11814.2|11813.6|11815.2|11814.6|11815.7|11815.1|11813.7|11812.9|257
1603827300000|2020-10-27 19:35:00|11815.1|11814.5|11816.1|11815.5|11816.4|11815.6|11815.1|11814.4|197
1603827600000|2020-10-27 19:40:00|11816|11815.4|11815.2|11814.3|11816.5|11815.8|11814.9|11814.1|119
1603827900000|2020-10-27 19:45:00|11815.1|11814.2|11811.8|11811.2|11815.6|11814.7|11811.8|11811|213
1603828200000|2020-10-27 19:50:00|11811.7|11811.1|11808.8|11808.2|11812.5|11811.6|11808.8|11808.1|356
1603828500000|2020-10-27 19:55:00|11808.9|11808.3|11809.3|11808.7|11809.6|11808.9|11808.4|11807.8|266
1603828800000|2020-10-27 20:00:00|11809.4|11808.8|11809.5|11808.6|11809.8|11809.1|11809|11808.4|181
1603829100000|2020-10-27 20:05:00|11809.4|11808.8|11809.1|11808.2|11809.7|11809|11808.9|11808.1|140
1603829400000|2020-10-27 20:10:00|11809.2|11808.3|11810.3|11809.4|11810.5|11809.6|11809|11808.2|145
1603829700000|2020-10-27 20:15:00|11810.4|11809.5|11811.2|11810.3|11811.3|11810.4|11810.1|11809.4|111
1603830000000|2020-10-27 20:20:00|11811.1|11810.2|11811.6|11810.7|11811.7|11810.9|11810.5|11809.9|96
1603830300000|2020-10-27 20:25:00|11811.7|11810.8|11810.8|11809.9|11811.7|11810.8|11810.7|11809.8|70
1603830600000|2020-10-27 20:30:00|11810.6|11810|11811.8|11810.9|11811.9|11811.2|11808|11807.1|287
1603830900000|2020-10-27 20:35:00|11811.7|11810.8|11816|11815.1|11816.1|11815.2|11811.5|11810.7|394
1603831200000|2020-10-27 20:40:00|11815.8|11814.9|11805.9|11805|11815.9|11815|11805.4|11804.5|415
1603831500000|2020-10-27 20:45:00|11805.8|11804.9|11800.6|11799.7|11806|11805.1|11800.5|11799.6|411
1603831800000|2020-10-27 20:50:00|11800.7|11799.8|11798.3|11797.4|11803.1|11802.2|11797.5|11796.6|597
1603832100000|2020-10-27 20:55:00|11798.1|11797.2|11795.4|11794.8|11798.7|11797.8|11793.1|11791.5|750
1603832400000|2020-10-27 21:00:00|11795.7|11794.5|11795.4|11791.9|11798.2|11796.1|11793.9|11791.2|165
1603832700000|2020-10-27 21:05:00|11795.6|11792|11792.5|11791.1|11796.4|11794.4|11791.8|11790.4|464
1603833000000|2020-10-27 21:10:00|11792.3|11791.4|11786|11784.1|11794.7|11791.9|11784.5|11781.8|945
1603833300000|2020-10-27 21:15:00|11786.1|11784|11789|11787.3|11790.8|11789.3|11785|11783.1|630
1603833600000|2020-10-27 21:20:00|11788.3|11787.2|11786.3|11784.8|11789.7|11787.6|11786.1|11784.4|436
1603833900000|2020-10-27 21:25:00|11786.2|11784.9|11784.9|11783.4|11788.3|11785|11784.2|11782.8|382
1603834200000|2020-10-27 21:30:00|11784.8|11783.3|11789|11786|11789.4|11786|11784|11781.9|507
1603834500000|2020-10-27 21:35:00|11789.2|11786.2|11791.1|11787.8|11791.8|11789.8|11788.5|11785.8|549
1603834800000|2020-10-27 21:40:00|11791.3|11787.7|11789.7|11788.3|11791.4|11788.8|11788.2|11786.4|362
1603835100000|2020-10-27 21:45:00|11789.6|11788.2|11788.7|11786.9|11790.2|11788.6|11787.7|11785.9|370
1603835400000|2020-10-27 21:50:00|11788.8|11786.8|11787|11786.1|11789.2|11787.6|11786.8|11785.6|261
1603835700000|2020-10-27 21:55:00|11787.2|11786|11788.4|11786.8|11788.4|11786.8|11786.4|11785.1|560
1603836000000|2020-10-27 22:00:00|11788.5|11786.9|11787.1|11786.2|11788.6|11787.3|11787|11785.9|526
1603836300000|2020-10-27 22:05:00|11787.2|11786.1|11781.5|11780.6|11787.2|11786.3|11781.2|11780.2|534
1603836600000|2020-10-27 22:10:00|11781.6|11780.7|11779|11778.1|11781.8|11780.9|11777.7|11776.8|428
1603836900000|2020-10-27 22:15:00|11779.1|11778.2|11773.9|11773|11779.4|11778.5|11773.8|11772.9|541
1603837200000|2020-10-27 22:20:00|11773.8|11772.9|11775|11774.1|11777.2|11776.3|11771|11770.1|557
1603837500000|2020-10-27 22:25:00|11774.9|11774|11772|11771.1|11775.4|11774.5|11771.4|11770.5|468
1603837800000|2020-10-27 22:30:00|11772.1|11771.2|11771.8|11770.9|11773.7|11772.7|11770.2|11769.3|553
1603838100000|2020-10-27 22:35:00|11772.1|11771.2|11775.6|11774.7|11775.9|11775|11770.4|11769.5|548
1603838400000|2020-10-27 22:40:00|11775.5|11774.6|11778|11777.1|11780.9|11780|11774.8|11773.9|500
1603838700000|2020-10-27 22:45:00|11777.9|11777|11778|11777.1|11778|11777.1|11774|11773|252
1603839000000|2020-10-27 22:50:00|11778.1|11777.2|11778.5|11777.6|11778.8|11777.9|11777|11776.1|203
1603839300000|2020-10-27 22:55:00|11778.4|11777.5|11780.7|11779.8|11782.7|11781.8|11778.4|11777.5|214
1603839600000|2020-10-27 23:00:00|11780.8|11779.9|11780.5|11779.6|11780.9|11780.1|11778|11777.1|366
1603839900000|2020-10-27 23:05:00|11780.6|11779.7|11779.8|11778.9|11780.8|11779.9|11779.1|11778.2|190
1603840200000|2020-10-27 23:10:00|11779.9|11779|11780.6|11779.7|11780.8|11779.9|11778.7|11777.8|225
1603840500000|2020-10-27 23:15:00|11780.5|11779.6|11780.1|11779.2|11780.9|11780|11780|11779.1|209
1603840800000|2020-10-27 23:20:00|11780.2|11779.3|11779.6|11778.7|11781.1|11780.3|11779|11778.1|187
1603841100000|2020-10-27 23:25:00|11779.5|11778.6|11779.6|11778.7|11780.9|11780|11778.8|11777.9|239
1603841400000|2020-10-27 23:30:00|11779.7|11778.8|11780.1|11779.2|11780.3|11779.5|11779.5|11778.6|215
1603841700000|2020-10-27 23:35:00|11780|11779.1|11779.7|11778.8|11780.1|11779.2|11778.9|11778.1|178
1603842000000|2020-10-27 23:40:00|11779.6|11778.7|11780|11779.1|11780.7|11779.8|11779.6|11778.7|246
1603842300000|2020-10-27 23:45:00|11780.1|11779.2|11779.7|11778.8|11780.3|11779.4|11779.2|11778.3|117
1603842600000|2020-10-27 23:50:00|11779.6|11778.7|11781.7|11780.8|11781.7|11780.8|11779|11778.1|291
1603842900000|2020-10-27 23:55:00|11781.8|11780.9|11782.2|11781.3|11782.7|11781.8|11780.1|11779.2|158
1603843200000|2020-10-28 00:00:00|11782.4|11781.5|11782.2|11781.3|11783.1|11782.2|11779.9|11779|513
1603843500000|2020-10-28 00:05:00|11782.1|11781.2|11774|11773.1|11782.8|11781.9|11773.9|11773|440
1603843800000|2020-10-28 00:10:00|11774.2|11773.3|11774.1|11773.2|11775.8|11775|11773.3|11772.4|298
1603844100000|2020-10-28 00:15:00|11774.2|11773.3|11776.3|11775.7|11776.8|11775.9|11773.7|11772.8|256
1603844400000|2020-10-28 00:20:00|11776.6|11775.8|11780.2|11779.3|11780.3|11779.4|11775.7|11774.8|330
1603844700000|2020-10-28 00:25:00|11780.3|11779.4|11781.8|11780.9|11781.9|11781|11779|11778.1|274
1603845000000|2020-10-28 00:30:00|11781.7|11780.8|11780.6|11779.7|11782.7|11781.8|11780.5|11779.6|358
1603845300000|2020-10-28 00:35:00|11780.5|11779.6|11779.9|11779|11781.8|11780.9|11779.8|11779|336
1603845600000|2020-10-28 00:40:00|11780|11779.1|11775|11774.1|11780.1|11779.2|11774.4|11773.5|311
1603845900000|2020-10-28 00:45:00|11774.9|11774|11777|11776.1|11777.7|11776.8|11773.5|11772.6|328
1603846200000|2020-10-28 00:50:00|11776.8|11775.9|11782|11781.1|11782.9|11782|11776|11775.1|587
1603846500000|2020-10-28 00:55:00|11781.9|11781|11779.6|11778.7|11782.7|11781.9|11777.3|11776.5|501
1603846800000|2020-10-28 01:00:00|11779.5|11778.6|11780.2|11779.3|11780.5|11779.6|11777.8|11776.9|407
1603847100000|2020-10-28 01:05:00|11780|11779.1|11781.9|11781|11782|11781.1|11779.4|11778.7|327
1603847400000|2020-10-28 01:10:00|11781.8|11780.9|11781.1|11780.2|11782|11781.1|11779.7|11778.8|283
1603847700000|2020-10-28 01:15:00|11781.2|11780.3|11784.9|11784|11785.6|11784.9|11781.1|11780.2|498
1603848000000|2020-10-28 01:20:00|11785|11784.1|11786.1|11785.2|11786.2|11785.3|11784.8|11783.9|333
1603848300000|2020-10-28 01:25:00|11786.2|11785.3|11787|11786.1|11788.1|11787.2|11784.6|11783.8|296
1603848600000|2020-10-28 01:30:00|11786.8|11785.9|11787.1|11786.2|11788.1|11787.3|11785.6|11784.7|308
1603848900000|2020-10-28 01:35:00|11787|11786.1|11784.9|11784|11788.6|11787.7|11784.8|11783.9|370
1603849200000|2020-10-28 01:40:00|11784.8|11783.9|11783.8|11782.9|11785.7|11784.8|11782.5|11781.6|319
1603849500000|2020-10-28 01:45:00|11783.7|11782.8|11781|11780.1|11784.3|11783.4|11779.4|11778.5|422
1603849800000|2020-10-28 01:50:00|11780.9|11780|11781.6|11780.7|11782.5|11781.7|11779.6|11778.7|303
1603850100000|2020-10-28 01:55:00|11781.5|11780.6|11780.5|11779.6|11781.5|11780.6|11779.3|11778.4|339
1603850400000|2020-10-28 02:00:00|11780.6|11779.7|11779.3|11778.4|11780.7|11780.1|11777.6|11776.7|372
1603850700000|2020-10-28 02:05:00|11779.4|11778.5|11779.1|11778.2|11779.5|11778.8|11777.9|11777.1|328
1603851000000|2020-10-28 02:10:00|11779|11778.1|11780.6|11779.7|11780.8|11780|11778.5|11777.7|275
1603851300000|2020-10-28 02:15:00|11780.7|11779.8|11779.7|11778.8|11781.7|11780.8|11779|11778.3|301
1603851600000|2020-10-28 02:20:00|11779.5|11778.9|11781.1|11780.2|11781.8|11780.9|11779.4|11778.6|272
1603851900000|2020-10-28 02:25:00|11781|11780.1|11780.7|11779.8|11782.2|11781.3|11780.6|11779.7|282
1603852200000|2020-10-28 02:30:00|11780.6|11779.7|11781|11780.4|11781.3|11780.4|11777.9|11777.2|441
1603852500000|2020-10-28 02:35:00|11781.2|11780.3|11780.6|11779.7|11782.5|11781.8|11780.4|11779.5|248
1603852800000|2020-10-28 02:40:00|11780.5|11779.6|11780.1|11779.2|11781.8|11780.9|11779.6|11778.7|286
1603853100000|2020-10-28 02:45:00|11780|11779.1|11780.5|11779.6|11780.7|11779.9|11778.6|11777.8|263
1603853400000|2020-10-28 02:50:00|11780.4|11779.8|11779.9|11779|11780.6|11779.8|11779.2|11778.4|184
1603853700000|2020-10-28 02:55:00|11779.6|11778.7|11778.4|11777.5|11779.6|11778.8|11778.2|11777.4|147
1603854000000|2020-10-28 03:00:00|11778.2|11777.3|11776.9|11776.3|11778.4|11777.5|11776.8|11776.1|250
1603854300000|2020-10-28 03:05:00|11777.1|11776.2|11777.8|11777.2|11778.5|11777.9|11776.9|11776.1|174
1603854600000|2020-10-28 03:10:00|11777.9|11777|11777.1|11776.2|11778|11777.2|11776.5|11775.8|147
1603854900000|2020-10-28 03:15:00|11777.2|11776.3|11779.5|11778.6|11779.7|11778.8|11776.9|11776.1|238
1603855200000|2020-10-28 03:20:00|11779.4|11778.5|11780.4|11779.5|11780.7|11780|11778.9|11778.1|212
1603855500000|2020-10-28 03:25:00|11780.3|11779.4|11781.3|11780.4|11781.8|11780.9|11780.2|11779.3|152
1603855800000|2020-10-28 03:30:00|11781.2|11780.3|11779.1|11778.2|11781.3|11780.5|11778.8|11778.1|245
1603856100000|2020-10-28 03:35:00|11779.2|11778.3|11779.8|11778.9|11780|11779.2|11779|11778.1|141
1603856400000|2020-10-28 03:40:00|11779.7|11778.8|11779|11778.1|11780|11779.3|11778.4|11777.5|135
1603856700000|2020-10-28 03:45:00|11778.9|11778|11780|11779.1|11780.7|11779.8|11778.4|11777.6|148
1603857000000|2020-10-28 03:50:00|11779.7|11778.8|11777.7|11776.8|11780.1|11779.4|11777.5|11776.7|175
1603857300000|2020-10-28 03:55:00|11777.8|11777.1|11777.5|11776.6|11777.9|11777.3|11776.8|11776.1|151
1603857600000|2020-10-28 04:00:00|11777.4|11776.5|11776|11775.1|11777.6|11777|11775.9|11775|199
1603857900000|2020-10-28 04:05:00|11775.9|11775|11776.8|11776.2|11776.8|11776.2|11774.9|11774.1|246
1603858200000|2020-10-28 04:10:00|11776.7|11776.1|11778|11777.1|11778.7|11777.8|11776.7|11776|193
1603858500000|2020-10-28 04:15:00|11777.8|11777.2|11778.6|11777.7|11779|11778.1|11777.5|11776.8|200
1603858800000|2020-10-28 04:20:00|11778.7|11777.8|11779.2|11778.3|11779.2|11778.4|11778.2|11777.3|149
1603859100000|2020-10-28 04:25:00|11779.1|11778.2|11779.2|11778.3|11779.5|11778.6|11778.2|11777.3|131
1603859400000|2020-10-28 04:30:00|11779.1|11778.2|11781.1|11780.2|11781.2|11780.3|11779.1|11778.2|152
1603859700000|2020-10-28 04:35:00|11781|11780.1|11780.6|11779.7|11781.6|11780.9|11780.6|11779.7|172
1603860000000|2020-10-28 04:40:00|11780.7|11779.8|11780.4|11779.8|11781.2|11780.3|11780|11779.2|150
1603860300000|2020-10-28 04:45:00|11780.5|11779.9|11780.2|11779.3|11780.7|11779.9|11779.8|11778.9|66
1603860600000|2020-10-28 04:50:00|11780.1|11779.2|11780|11779.1|11780.7|11779.8|11779.9|11779.1|100
1603860900000|2020-10-28 04:55:00|11780.1|11779.2|11780.1|11779.2|11780.1|11779.4|11778.9|11778|134
1603861200000|2020-10-28 05:00:00|11780|11779.1|11779.6|11778.7|11780.3|11779.5|11778.9|11778.1|264
1603861500000|2020-10-28 05:05:00|11779.5|11778.6|11779|11778.1|11780|11779.2|11778.9|11778.1|173
1603861800000|2020-10-28 05:10:00|11779.1|11778.2|11778.8|11777.9|11779.2|11778.3|11777.6|11776.7|177
1603862100000|2020-10-28 05:15:00|11778.7|11777.8|11778.6|11777.7|11779.2|11778.3|11778|11777.1|154
1603862400000|2020-10-28 05:20:00|11778.7|11777.8|11778.8|11777.9|11779.2|11778.3|11778.4|11777.5|170
1603862700000|2020-10-28 05:25:00|11778.9|11778|11776.5|11775.6|11779.1|11778.2|11776.4|11775.6|219
1603863000000|2020-10-28 05:30:00|11776.6|11775.7|11778.6|11777.7|11778.8|11777.9|11776.4|11775.6|173
1603863300000|2020-10-28 05:35:00|11778.7|11777.8|11779.5|11778.6|11780|11779.1|11778.5|11777.6|214
1603863600000|2020-10-28 05:40:00|11779.2|11778.3|11782.1|11781.2|11782.2|11781.4|11779.2|11778.3|242
1603863900000|2020-10-28 05:45:00|11782.2|11781.3|11783.9|11783|11783.9|11783|11780.9|11780.1|226
1603864200000|2020-10-28 05:50:00|11783.8|11782.9|11781.5|11780.6|11784.5|11783.6|11781.1|11780.4|328
1603864500000|2020-10-28 05:55:00|11781.6|11780.7|11784.6|11783.7|11785.2|11784.5|11781.5|11780.6|317
1603864800000|2020-10-28 06:00:00|11784.2|11783.6|11783.6|11783|11784.2|11783.6|11780.3|11779.4|361
1603865100000|2020-10-28 06:05:00|11783.5|11782.9|11783.8|11783.2|11784.8|11784.1|11782|11781.3|323
1603865400000|2020-10-28 06:10:00|11783.9|11783.3|11783.7|11782.8|11784.2|11783.4|11782.3|11781.6|275
1603865700000|2020-10-28 06:15:00|11783.6|11782.7|11785.2|11784.6|11785.7|11784.9|11783.6|11782.7|310
1603866000000|2020-10-28 06:20:00|11785.3|11784.7|11784.6|11783.7|11785.6|11785|11784|11783.2|273
1603866300000|2020-10-28 06:25:00|11784.7|11783.8|11783.9|11783.3|11784.7|11783.9|11782.5|11781.6|197
1603866600000|2020-10-28 06:30:00|11784.1|11783.2|11782.2|11781.3|11785.2|11784.4|11782|11781.1|253
1603866900000|2020-10-28 06:35:00|11782.3|11781.4|11783|11782.1|11784.1|11783.4|11781.5|11780.6|247
1603867200000|2020-10-28 06:40:00|11783.1|11782.2|11783.8|11783.2|11785.1|11784.2|11782.6|11781.7|231
1603867500000|2020-10-28 06:45:00|11783.7|11782.9|11782.6|11781.7|11784.7|11783.8|11782.5|11781.6|193
1603867800000|2020-10-28 06:50:00|11782.5|11781.6|11770|11769.1|11782.7|11781.8|11766.5|11765.6|711
1603868100000|2020-10-28 06:55:00|11770.1|11769.2|11768.2|11767.6|11772.2|11771.5|11765.1|11764.4|683
1603868400000|2020-10-28 07:00:00|11768.1|11767.5|11775.6|11774.7|11777.1|11776.2|11767.9|11767.2|702
1603868700000|2020-10-28 07:05:00|11775.5|11774.6|11776.5|11775.6|11778.8|11777.9|11775|11774.1|511
1603869000000|2020-10-28 07:10:00|11776.4|11775.5|11775.1|11774.2|11777.5|11776.6|11772.7|11772.1|519
1603869300000|2020-10-28 07:15:00|11775|11774.1|11773.8|11773.2|11775.1|11774.2|11771.6|11770.7|618
1603869600000|2020-10-28 07:20:00|11773.6|11773|11772.5|11771.6|11773.7|11773.1|11769.7|11768.9|537
1603869900000|2020-10-28 07:25:00|11772.6|11771.7|11775.5|11774.6|11777.4|11776.6|11772.6|11771.7|503
1603870200000|2020-10-28 07:30:00|11775.6|11774.7|11774.8|11773.9|11775.8|11775.1|11771.3|11770.5|590
1603870500000|2020-10-28 07:35:00|11774.9|11774|11773.7|11773.1|11776.1|11775.5|11773.7|11773|519
1603870800000|2020-10-28 07:40:00|11773.8|11773.2|11772.1|11771.2|11776.3|11775.6|11768.9|11768|583
1603871100000|2020-10-28 07:45:00|11772.3|11771.4|11772|11771.1|11775.5|11774.6|11770.4|11769.5|536
1603871400000|2020-10-28 07:50:00|11772.1|11771.2|11770.6|11770|11775.2|11774.6|11770.2|11769.6|482
1603871700000|2020-10-28 07:55:00|11770.7|11770.1|11771|11770.4|11774.5|11773.7|11769.7|11769.1|541
1603872000000|2020-10-28 08:00:00|11770.8|11770.2|11762.1|11761.5|11771.1|11770.5|11760.7|11760.1|648
1603872300000|2020-10-28 08:05:00|11762|11761.4|11762.5|11761.6|11762.7|11762|11760.4|11759.7|582
1603872600000|2020-10-28 08:10:00|11762.4|11761.8|11760.2|11759.3|11763.6|11763|11756.5|11755.8|604
1603872900000|2020-10-28 08:15:00|11759.8|11758.9|11751.6|11750.7|11759.8|11758.9|11750.9|11750|712
1603873200000|2020-10-28 08:20:00|11751.5|11750.9|11753.4|11752.5|11756.8|11755.9|11750.2|11749.6|687
1603873500000|2020-10-28 08:25:00|11753.3|11752.4|11753.5|11752.9|11756.1|11755.5|11752.6|11752|702
1603873800000|2020-10-28 08:30:00|11753.4|11752.8|11753.3|11752.4|11756.6|11756|11750.3|11749.7|838
1603874100000|2020-10-28 08:35:00|11753.1|11752.5|11756.1|11755.5|11757|11756.2|11752.4|11751.7|671
1603874400000|2020-10-28 08:40:00|11756.3|11755.4|11761.6|11760.7|11763.2|11762.5|11754.1|11753.3|664
1603874700000|2020-10-28 08:45:00|11761.4|11760.5|11759.7|11758.8|11761.7|11760.9|11756.3|11755.6|589
1603875000000|2020-10-28 08:50:00|11759.6|11758.7|11759.3|11758.7|11762.1|11761.2|11758.4|11757.5|727
1603875300000|2020-10-28 08:55:00|11759.2|11758.6|11765.2|11764.6|11767.4|11766.7|11758.4|11757.8|733
1603875600000|2020-10-28 09:00:00|11764.8|11764.2|11762.3|11761.7|11765.3|11764.7|11761.4|11760.8|734
1603875900000|2020-10-28 09:05:00|11762.2|11761.6|11758.9|11758.3|11763.8|11763.2|11757.2|11756.6|583
1603876200000|2020-10-28 09:10:00|11758.8|11758.2|11756.8|11756.2|11760.4|11759.6|11755.6|11754.8|643
1603876500000|2020-10-28 09:15:00|11756.7|11756.1|11751.3|11750.4|11757.2|11756.4|11750.6|11750|642
1603876800000|2020-10-28 09:20:00|11751.4|11750.5|11755.3|11754.4|11755.7|11754.9|11749.3|11748.7|796
1603877100000|2020-10-28 09:25:00|11755.2|11754.3|11747.7|11747.1|11757.3|11756.4|11746.4|11745.6|776
1603877400000|2020-10-28 09:30:00|11748.2|11747.3|11749.9|11749|11750.1|11749.3|11745.7|11745|668
1603877700000|2020-10-28 09:35:00|11750|11749.1|11750.2|11749.6|11753.7|11752.9|11749.1|11748.4|669
1603878000000|2020-10-28 09:40:00|11750.1|11749.5|11746.8|11745.9|11750.1|11749.5|11743.6|11742.8|677
1603878300000|2020-10-28 09:45:00|11746.7|11745.8|11750|11749.1|11751.6|11750.9|11745.9|11745.2|759
1603878600000|2020-10-28 09:50:00|11749.9|11749|11752.6|11751.7|11754.7|11753.9|11749.8|11749|570
1603878900000|2020-10-28 09:55:00|11752.4|11751.5|11748.8|11748.2|11752.4|11751.5|11747.6|11746.8|666
1603879200000|2020-10-28 10:00:00|11748.9|11748.3|11744.8|11744.2|11749.1|11748.5|11743.7|11742.9|727
1603879500000|2020-10-28 10:05:00|11745|11744.1|11747|11746.1|11748.7|11747.9|11744.4|11743.7|686
1603879800000|2020-10-28 10:10:00|11747.1|11746.2|11747.4|11746.5|11748.2|11747.4|11744.6|11744|592
1603880100000|2020-10-28 10:15:00|11747.3|11746.7|11744.7|11744.1|11747.6|11746.8|11743.5|11742.8|672
1603880400000|2020-10-28 10:20:00|11744.8|11744.2|11746|11745.4|11747.6|11747|11741.8|11741.1|581
1603880700000|2020-10-28 10:25:00|11746.1|11745.2|11749.2|11748.3|11749.3|11748.7|11745.5|11744.8|551
1603881000000|2020-10-28 10:30:00|11748.8|11748.2|11750|11749.4|11752.3|11751.6|11747.9|11747.3|562
1603881300000|2020-10-28 10:35:00|11750.1|11749.5|11751.9|11751|11753.5|11752.7|11750.1|11749.3|652
1603881600000|2020-10-28 10:40:00|11751.7|11750.8|11745.5|11744.9|11752|11751.4|11744|11743.3|530
1603881900000|2020-10-28 10:45:00|11745.6|11745|11739.9|11739.3|11747.2|11746.4|11738.8|11737.9|614
1603882200000|2020-10-28 10:50:00|11740|11739.4|11742.2|11741.3|11742.2|11741.5|11738.4|11737.8|648
1603882500000|2020-10-28 10:55:00|11742.3|11741.4|11738.7|11737.8|11742.9|11742.1|11737.9|11737.2|544
1603882800000|2020-10-28 11:00:00|11738.5|11737.9|11738.5|11737.9|11740.3|11739.4|11736.7|11735.9|661
1603883100000|2020-10-28 11:05:00|11738.4|11737.8|11735.7|11734.8|11740|11739.3|11734.9|11734.3|755
1603883400000|2020-10-28 11:10:00|11735.6|11734.7|11737.9|11737.3|11738.2|11737.5|11734.1|11733.3|558
1603883700000|2020-10-28 11:15:00|11738|11737.4|11739.6|11738.7|11740.4|11739.6|11735.7|11734.9|499
1603884000000|2020-10-28 11:20:00|11739.5|11738.6|11742.5|11741.9|11743|11742.3|11739.1|11738.5|555
1603884300000|2020-10-28 11:25:00|11742.6|11742|11746.3|11745.4|11747.1|11746.2|11741.5|11740.8|455
1603884600000|2020-10-28 11:30:00|11746.4|11745.5|11741.4|11740.8|11747|11746.3|11741.1|11740.2|528
1603884900000|2020-10-28 11:35:00|11741.3|11740.7|11735.9|11735.3|11741.6|11740.9|11734.4|11733.6|662
1603885200000|2020-10-28 11:40:00|11736|11735.4|11733|11732.4|11736.3|11735.5|11733|11732.4|640
1603885500000|2020-10-28 11:45:00|11733.1|11732.5|11732.2|11731.3|11733.2|11732.6|11730.9|11730.1|699
1603885800000|2020-10-28 11:50:00|11732.1|11731.2|11736.5|11735.9|11738.2|11737.3|11730.2|11729.5|654
1603886100000|2020-10-28 11:55:00|11736.6|11736|11737|11736.1|11738.9|11738.2|11736.1|11735.3|617
1603886400000|2020-10-28 12:00:00|11736.9|11736|11732.8|11731.9|11737.3|11736.4|11731.6|11730.8|650
1603886700000|2020-10-28 12:05:00|11732.9|11732|11732.8|11731.9|11735.5|11734.8|11731.1|11730.4|569
1603887000000|2020-10-28 12:10:00|11732.7|11731.8|11728.6|11727.7|11732.8|11731.9|11726.9|11726.1|548
1603887300000|2020-10-28 12:15:00|11728.2|11727.3|11728|11727.4|11729.1|11728.5|11726|11725.2|553
1603887600000|2020-10-28 12:20:00|11728.2|11727.6|11726.1|11725.5|11730.4|11729.8|11726.1|11725.4|504
1603887900000|2020-10-28 12:25:00|11726.3|11725.7|11724.7|11723.8|11727.3|11726.5|11723.7|11722.8|657
1603888200000|2020-10-28 12:30:00|11724.8|11723.9|11724.3|11723.4|11725.9|11725.2|11721.8|11721|775
1603888500000|2020-10-28 12:35:00|11724.2|11723.3|11724.2|11723.6|11724.4|11723.7|11721.2|11720.4|712
1603888800000|2020-10-28 12:40:00|11724.1|11723.5|11719.9|11719|11725.3|11724.6|11719.7|11718.9|718
1603889100000|2020-10-28 12:45:00|11719.8|11719.2|11721.7|11720.8|11721.7|11720.9|11718.2|11717.5|649
1603889400000|2020-10-28 12:50:00|11721.6|11720.7|11722.7|11722.1|11726.4|11725.6|11720.7|11719.9|639
1603889700000|2020-10-28 12:55:00|11722.6|11722|11727.2|11726.3|11728.9|11728.1|11721.4|11720.7|665
1603890000000|2020-10-28 13:00:00|11727|11726.4|11725.3|11724.4|11727.7|11726.8|11722.6|11721.8|748
1603890300000|2020-10-28 13:05:00|11725.1|11724.5|11729.8|11729.2|11730.6|11730|11723.2|11722.6|781
1603890600000|2020-10-28 13:10:00|11730|11729.1|11727|11726.1|11730.8|11729.9|11725.9|11725.1|662
1603890900000|2020-10-28 13:15:00|11726.9|11726|11724.6|11723.7|11727.3|11726.6|11722.3|11721.7|709
1603891200000|2020-10-28 13:20:00|11724.7|11723.8|11728.2|11727.6|11729.5|11728.7|11721.9|11721.3|664
1603891500000|2020-10-28 13:25:00|11728.1|11727.5|11732.7|11731.8|11733.9|11733.2|11726.6|11726|780
1603891800000|2020-10-28 13:30:00|11732.5|11731.9|11736.3|11735.4|11739.5|11738.6|11731.3|11730.4|976
1603892100000|2020-10-28 13:35:00|11736.2|11735.6|11740.8|11739.9|11740.9|11740|11735|11734.1|843
1603892400000|2020-10-28 13:40:00|11740.7|11739.8|11737|11736.4|11741.3|11740.4|11735|11734.3|759
1603892700000|2020-10-28 13:45:00|11737.1|11736.5|11734.8|11733.9|11739.2|11738.3|11729.9|11728.5|779
1603893000000|2020-10-28 13:50:00|11734.9|11734.3|11733.1|11732.2|11735.1|11734.4|11730.2|11729.5|852
1603893300000|2020-10-28 13:55:00|11733.2|11732.3|11734.7|11733.8|11738.2|11737.4|11730.7|11729.8|872
1603893600000|2020-10-28 14:00:00|11734.5|11733.9|11737.4|11736.5|11742.4|11741.5|11731.1|11730.4|1198
1603893900000|2020-10-28 14:05:00|11737.3|11736.4|11735.1|11734.5|11739.1|11738.2|11734|11733.4|871
1603894200000|2020-10-28 14:10:00|11735.2|11734.6|11731.3|11730.4|11738.9|11738|11731.3|11730.4|794
1603894500000|2020-10-28 14:15:00|11731.2|11730.3|11727.6|11726.7|11733|11732.3|11726.7|11725.9|817
1603894800000|2020-10-28 14:20:00|11727.4|11726.8|11725.8|11725.2|11730.1|11729.4|11725.7|11724.9|959
1603895100000|2020-10-28 14:25:00|11726|11725.4|11727.3|11726.4|11727.7|11726.8|11721.1|11720.3|934
1603895400000|2020-10-28 14:30:00|11727.2|11726.3|11731.9|11731|11735.2|11734.3|11724.9|11724|1003
1603895700000|2020-10-28 14:35:00|11731.8|11730.9|11733.7|11732.8|11736.9|11736|11730.2|11729.5|913
1603896000000|2020-10-28 14:40:00|11733.8|11732.9|11733.6|11732.7|11737.3|11736.4|11732.4|11731.6|824
1603896300000|2020-10-28 14:45:00|11733.7|11732.8|11728.7|11728.1|11733.9|11733|11727.4|11726.8|765
1603896600000|2020-10-28 14:50:00|11728.8|11728.2|11727.3|11726.4|11729.5|11728.6|11721.6|11720.8|928
1603896900000|2020-10-28 14:55:00|11727.1|11726.2|11733.2|11732.3|11734.4|11733.5|11726.4|11725.6|886
1603897200000|2020-10-28 15:00:00|11733.1|11732.2|11737.6|11737|11739.4|11738.6|11731.7|11730.8|876
1603897500000|2020-10-28 15:05:00|11737.8|11736.7|11740.1|11739.5|11744.5|11743.7|11737.7|11736.7|849
1603897800000|2020-10-28 15:10:00|11740|11739.4|11740.4|11739.5|11742.7|11741.8|11737.1|11736.2|772
1603898100000|2020-10-28 15:15:00|11740.3|11739.7|11739.9|11739|11742.5|11741.6|11737.5|11736.7|789
1603898400000|2020-10-28 15:20:00|11739.8|11738.9|11737.4|11736.8|11741.2|11740.6|11734.8|11734.2|703
1603898700000|2020-10-28 15:25:00|11737.6|11736.7|11735.2|11734.6|11738.8|11738.1|11734.1|11733.2|724
1603899000000|2020-10-28 15:30:00|11735.3|11734.7|11731.7|11731.1|11735.8|11735.1|11731.1|11730.4|659
1603899300000|2020-10-28 15:35:00|11731.6|11731|11737.9|11737.3|11739|11738.2|11731.6|11731|714
1603899600000|2020-10-28 15:40:00|11737.7|11737.1|11736.9|11736.3|11740.3|11739.6|11735.5|11734.6|727
1603899900000|2020-10-28 15:45:00|11737|11736.4|11740.5|11739.9|11742.8|11741.9|11736.4|11735.8|751
1603900200000|2020-10-28 15:50:00|11740.7|11739.8|11745.5|11744.9|11746.8|11746|11739.1|11738.2|752
1603900500000|2020-10-28 15:55:00|11745.6|11745|11751.1|11750.5|11751.8|11751.1|11743.5|11742.8|880
1603900800000|2020-10-28 16:00:00|11751.5|11750.6|11752.1|11751.2|11754.3|11753.7|11748.1|11747.4|953
1603901100000|2020-10-28 16:05:00|11752.2|11751.3|11754.6|11753.7|11758.9|11758|11751.5|11750.8|793
1603901400000|2020-10-28 16:10:00|11754.7|11753.8|11756.2|11755.3|11760.1|11759.3|11754.4|11753.5|785
1603901700000|2020-10-28 16:15:00|11756.5|11755.9|11756.8|11756.2|11760.8|11760|11756|11755.2|561
1603902000000|2020-10-28 16:20:00|11757.1|11756.3|11757.1|11756.5|11758.7|11757.8|11754.4|11753.8|604
1603902300000|2020-10-28 16:25:00|11756.9|11756.3|11759.2|11758.6|11759.7|11758.9|11756.4|11755.6|615
1603902600000|2020-10-28 16:30:00|11759.4|11758.8|11756.7|11756.1|11760.2|11759.5|11756.2|11755.3|722
1603902900000|2020-10-28 16:35:00|11756.8|11756.2|11750.2|11749.3|11758.1|11757.3|11750|11749.2|702
1603903200000|2020-10-28 16:40:00|11750.3|11749.4|11749.7|11749.1|11751.5|11750.7|11747.4|11746.5|515
1603903500000|2020-10-28 16:45:00|11749.6|11749|11749.6|11748.7|11752.3|11751.5|11748.9|11748.1|504
1603903800000|2020-10-28 16:50:00|11749.7|11748.8|11746.6|11745.7|11750.2|11749.6|11746.4|11745.5|507
1603904100000|2020-10-28 16:55:00|11746.5|11745.9|11751.6|11750.7|11753.2|11752.3|11746.3|11745.5|596
1603904400000|2020-10-28 17:00:00|11751.7|11750.8|11748.6|11748|11752.9|11752.1|11748.6|11747.9|537
1603904700000|2020-10-28 17:05:00|11749|11748.1|11750.8|11749.9|11753|11752.1|11747.9|11747|572
1603905000000|2020-10-28 17:10:00|11750.7|11749.8|11749.2|11748.6|11751.8|11750.9|11747.2|11746.6|460
1603905300000|2020-10-28 17:15:00|11749.3|11748.7|11751.6|11750.7|11752|11751.4|11748.1|11747.2|460
1603905600000|2020-10-28 17:20:00|11751.5|11750.9|11749.6|11748.7|11751.5|11750.9|11747.1|11746.2|566
1603905900000|2020-10-28 17:25:00|11749.7|11748.8|11748.6|11747.7|11750.4|11749.6|11747.4|11746.5|543
1603906200000|2020-10-28 17:30:00|11748.5|11747.6|11747|11746.1|11748.5|11747.7|11746.1|11745.3|407
1603906500000|2020-10-28 17:35:00|11746.9|11746|11748.2|11747.3|11748.9|11748.2|11746.3|11745.5|391
1603906800000|2020-10-28 17:40:00|11748.1|11747.6|11748.3|11747.4|11748.4|11747.7|11746.8|11746.1|319
1603907100000|2020-10-28 17:45:00|11748.2|11747.3|11748.4|11747.5|11749.7|11748.9|11747.1|11746.5|428
1603907400000|2020-10-28 17:50:00|11748.3|11747.7|11749.3|11748.7|11750.3|11749.6|11747.5|11746.6|370
1603907700000|2020-10-28 17:55:00|11749.4|11748.8|11750.9|11750.3|11751.1|11750.5|11748.7|11747.8|367
1603908000000|2020-10-28 18:00:00|11751|11750.4|11750|11749.1|11751.5|11750.8|11748.9|11748.1|422
1603908300000|2020-10-28 18:05:00|11749.9|11749.3|11750.5|11749.6|11752.7|11752|11749.7|11749|322
1603908600000|2020-10-28 18:10:00|11750.4|11749.8|11752.5|11751.6|11752.7|11751.8|11750.2|11749.3|311
1603908900000|2020-10-28 18:15:00|11752.1|11751.5|11751.7|11750.8|11753|11752.1|11751.5|11750.7|324
1603909200000|2020-10-28 18:20:00|11751.6|11750.7|11754.3|11753.7|11754.4|11753.7|11750.9|11750.2|274
1603909500000|2020-10-28 18:25:00|11754.2|11753.6|11756.1|11755.2|11756.8|11755.9|11753.8|11752.9|493
1603909800000|2020-10-28 18:30:00|11756|11755.1|11756.4|11755.8|11757.1|11756.3|11754.5|11753.8|436
1603910100000|2020-10-28 18:35:00|11756.5|11755.9|11753.9|11753.3|11756.6|11755.9|11753.3|11752.6|372
1603910400000|2020-10-28 18:40:00|11754.1|11753.5|11756.2|11755.6|11756.7|11756|11753.3|11752.5|282
1603910700000|2020-10-28 18:45:00|11756.3|11755.4|11756.7|11755.8|11757.4|11756.5|11755.7|11754.8|440
1603911000000|2020-10-28 18:50:00|11756.6|11755.7|11753.9|11753.3|11758.7|11757.9|11753.5|11752.8|388
1603911300000|2020-10-28 18:55:00|11754|11753.4|11751.3|11750.4|11756.1|11755.2|11750.6|11749.9|641
1603911600000|2020-10-28 19:00:00|11751.7|11750.8|11752.8|11752.2|11753.7|11753|11750.3|11749.7|557
1603911900000|2020-10-28 19:05:00|11752.7|11752.1|11753.8|11752.9|11754.3|11753.6|11751.7|11750.8|464
1603912200000|2020-10-28 19:10:00|11753.7|11752.8|11751.2|11750.3|11753.7|11752.9|11750.5|11749.7|436
1603912500000|2020-10-28 19:15:00|11751.1|11750.2|11750.6|11750|11751.5|11750.9|11749.9|11749|436
1603912800000|2020-10-28 19:20:00|11750.7|11750.1|11754.7|11753.8|11755.3|11754.5|11749.7|11749|381
1603913100000|2020-10-28 19:25:00|11754.5|11753.6|11752.6|11751.7|11755.3|11754.5|11752.6|11751.7|373
1603913400000|2020-10-28 19:30:00|11752.7|11751.8|11755.8|11754.9|11756.3|11755.4|11752.6|11751.7|471
1603913700000|2020-10-28 19:35:00|11755.9|11755|11751.2|11750.3|11756.4|11755.5|11750.5|11749.6|513
1603914000000|2020-10-28 19:40:00|11751.3|11750.4|11754.9|11754|11755.6|11754.8|11751.2|11750.4|405
1603914300000|2020-10-28 19:45:00|11755|11754.1|11750.9|11750|11755|11754.1|11750.7|11749.8|330
1603914600000|2020-10-28 19:50:00|11750.4|11749.8|11746.2|11745.3|11750.9|11750|11746|11745.2|431
1603914900000|2020-10-28 19:55:00|11746.3|11745.4|11747.4|11746.5|11747.8|11747|11745|11744.3|559
1603915200000|2020-10-28 20:00:00|11747.3|11746.4|11746.9|11746|11747.9|11747.2|11745.2|11744.4|346
1603915500000|2020-10-28 20:05:00|11746.5|11745.9|11747.9|11747|11748|11747.2|11746.5|11745.9|200
1603915800000|2020-10-28 20:10:00|11747.7|11747.1|11750.8|11749.9|11751.1|11750.3|11747.6|11746.9|321
1603916100000|2020-10-28 20:15:00|11750.6|11749.7|11751|11750.1|11751|11750.1|11750.1|11749.3|133
1603916400000|2020-10-28 20:20:00|11750.9|11750|11751.2|11750.6|11751.5|11750.8|11750.8|11749.9|121
1603916700000|2020-10-28 20:25:00|11751.4|11750.5|11750|11749.4|11751.4|11750.6|11750|11749.2|134
1603917000000|2020-10-28 20:30:00|11750.2|11749.3|11750.2|11749.3|11750.9|11750|11749.3|11748.5|149
1603917300000|2020-10-28 20:35:00|11750.3|11749.4|11750.1|11749.2|11750.5|11749.6|11749.6|11748.7|108
1603917600000|2020-10-28 20:40:00|11750.2|11749.3|11748.7|11747.8|11750.4|11749.6|11748.5|11747.8|143
1603917900000|2020-10-28 20:45:00|11748.6|11747.7|11747.4|11746.5|11748.6|11747.7|11746.8|11745.9|219
1603918200000|2020-10-28 20:50:00|11747.3|11746.4|11747.2|11746.3|11747.8|11746.9|11745.9|11745|200
1603918500000|2020-10-28 20:55:00|11747.4|11746.5|11746.7|11745.6|11747.4|11746.5|11746.2|11745.1|279
1603918800000|2020-10-28 21:00:00|11747.1|11745.2|11749.7|11745.2|11749.9|11746.9|11744.8|11743.2|201
1603919100000|2020-10-28 21:05:00|11749.8|11745|11749.4|11745.2|11750.2|11745.7|11746.9|11744.1|169
1603919400000|2020-10-28 21:10:00|11749.5|11744.8|11748.3|11745|11749.9|11745.8|11748.1|11744.3|224
1603919700000|2020-10-28 21:15:00|11748.5|11745.1|11748.2|11745.5|11748.9|11745.6|11747.9|11744.9|266
1603920000000|2020-10-28 21:20:00|11748.5|11745.3|11748.1|11745.5|11749.2|11745.9|11747.7|11744.9|118
1603920300000|2020-10-28 21:25:00|11748.2|11745.4|11748.7|11744.9|11749.3|11746|11747.3|11744.5|131
1603920600000|2020-10-28 21:30:00|11748.6|11745.1|11748.8|11745.2|11749.3|11745.8|11747.9|11744.7|299
1603920900000|2020-10-28 21:35:00|11748.7|11745.3|11748.4|11744.5|11749.1|11745.4|11748.1|11743.7|574
1603921200000|2020-10-28 21:40:00|11748.5|11744.6|11749.2|11744.4|11749.5|11745.5|11747.3|11743.9|484
1603921500000|2020-10-28 21:45:00|11749.6|11744.7|11748.4|11744.5|11750|11745.3|11747.3|11744|402
1603921800000|2020-10-28 21:50:00|11748.5|11744.4|11748|11744.5|11748.7|11745|11747.6|11743.9|331
1603922100000|2020-10-28 21:55:00|11748.1|11744.4|11747.4|11744.8|11748.3|11745|11747.1|11744.1|343
1603922400000|2020-10-28 22:00:00|11747.9|11744.2|11749.5|11748.6|11750.2|11749.3|11746.3|11743.8|602
1603922700000|2020-10-28 22:05:00|11749.4|11748.5|11750.2|11749.3|11750.6|11749.7|11749.4|11748.4|193
1603923000000|2020-10-28 22:10:00|11750.3|11749.4|11749.9|11749|11750.3|11749.4|11748.7|11747.8|149
1603923300000|2020-10-28 22:15:00|11750|11749.1|11750.8|11749.9|11751|11750.1|11749.9|11749|98
1603923600000|2020-10-28 22:20:00|11750.9|11750|11751.4|11750.5|11751.4|11750.5|11750.1|11749.2|122
1603923900000|2020-10-28 22:25:00|11751.3|11750.4|11752|11751.1|11752|11751.1|11750.8|11749.9|133
1603924200000|2020-10-28 22:30:00|11752.1|11751.2|11751.8|11750.9|11752.7|11751.8|11751.4|11750.5|89
1603924500000|2020-10-28 22:35:00|11751.7|11750.8|11752.8|11751.9|11754.2|11753.3|11751.6|11750.7|177
1603924800000|2020-10-28 22:40:00|11753|11752.1|11749.9|11749|11753|11752.1|11749.9|11749|135
1603925100000|2020-10-28 22:45:00|11750.2|11749.3|11749.4|11748.5|11750.6|11749.7|11749|11748.1|119
1603925400000|2020-10-28 22:50:00|11749.3|11748.4|11749.4|11748.5|11750.1|11749.2|11748.9|11748|174
1603925700000|2020-10-28 22:55:00|11749.2|11748.3|11749|11748.1|11749.9|11749|11748.8|11747.9|100
1603926000000|2020-10-28 23:00:00|11748.9|11748|11748.1|11747.2|11749|11748.1|11747.3|11746.4|191
1603926300000|2020-10-28 23:05:00|11748|11747.1|11746.8|11745.9|11748.8|11747.9|11746.7|11745.8|152
1603926600000|2020-10-28 23:10:00|11746.9|11746|11746.2|11745.3|11746.9|11746|11745.2|11744.3|236
1603926900000|2020-10-28 23:15:00|11746.1|11745.2|11746.3|11745.4|11746.4|11745.5|11745.7|11744.8|143
1603927200000|2020-10-28 23:20:00|11746|11745.1|11745.8|11744.9|11746.2|11745.3|11744.6|11743.7|202
1603927500000|2020-10-28 23:25:00|11745.9|11745|11745.8|11744.9|11746.2|11745.3|11745.3|11744.4|111
1603927800000|2020-10-28 23:30:00|11746.1|11745.2|11746.8|11745.9|11747.5|11746.6|11745.4|11744.5|160
1603928100000|2020-10-28 23:35:00|11746.9|11746|11748.5|11747.6|11748.5|11747.6|11746.7|11745.8|129
1603928400000|2020-10-28 23:40:00|11748.4|11747.5|11748.5|11747.6|11748.9|11748|11747.9|11747|130
1603928700000|2020-10-28 23:45:00|11748.4|11747.5|11748.5|11747.6|11749.5|11748.6|11748.1|11747.2|79
1603929000000|2020-10-28 23:50:00|11748.6|11747.7|11749|11748.1|11749.5|11748.7|11748.6|11747.7|130
1603929300000|2020-10-28 23:55:00|11748.9|11748|11748.8|11747.9|11749.6|11748.7|11748.3|11747.4|161
1603929600000|2020-10-29 00:00:00|11748.9|11748|11747.8|11746.9|11749.2|11748.3|11744.4|11743.5|469
1603929900000|2020-10-29 00:05:00|11747.7|11746.8|11750.9|11750|11751.3|11750.4|11747.3|11746.4|333
1603930200000|2020-10-29 00:10:00|11750.7|11749.8|11752.8|11751.9|11752.9|11752|11750.2|11749.3|280
1603930500000|2020-10-29 00:15:00|11752.9|11752|11752.8|11751.9|11753.1|11752.2|11751.2|11750.3|235
1603930800000|2020-10-29 00:20:00|11752.9|11752|11755|11754.1|11755.8|11754.9|11752.8|11751.9|268
1603931100000|2020-10-29 00:25:00|11755.2|11754.3|11754.3|11753.4|11756.5|11755.8|11754.1|11753.2|375
1603931400000|2020-10-29 00:30:00|11754.5|11753.7|11753.9|11753|11755.2|11754.3|11753.8|11752.9|189
1603931700000|2020-10-29 00:35:00|11753.7|11753.1|11751.5|11750.6|11754.1|11753.2|11751.5|11750.6|270
1603932000000|2020-10-29 00:40:00|11751.6|11750.7|11753.2|11752.3|11753.2|11752.3|11751.6|11750.7|217
1603932300000|2020-10-29 00:45:00|11753.3|11752.4|11754.5|11753.6|11755.4|11754.7|11752.8|11751.9|259
1603932600000|2020-10-29 00:50:00|11754.3|11753.4|11752.9|11752|11756.9|11756|11752.1|11751.4|461
1603932900000|2020-10-29 00:55:00|11752.8|11751.9|11752|11751.1|11753.7|11752.8|11749.2|11748.3|402
1603933200000|2020-10-29 01:00:00|11751.9|11751|11751.1|11750.2|11752.6|11751.7|11749.8|11749.1|421
1603933500000|2020-10-29 01:05:00|11751|11750.1|11752.5|11751.6|11752.8|11751.9|11750.3|11749.4|308
1603933800000|2020-10-29 01:10:00|11752.7|11751.8|11753.7|11752.8|11754.2|11753.3|11752.4|11751.5|278
1603934100000|2020-10-29 01:15:00|11753.8|11752.9|11752.9|11752|11754.4|11753.7|11752.4|11751.5|331
1603934400000|2020-10-29 01:20:00|11752.8|11751.9|11748.9|11748|11753|11752.1|11748.7|11747.9|380
1603934700000|2020-10-29 01:25:00|11749|11748.1|11748.4|11747.5|11750.7|11750|11748.3|11747.4|331
1603935000000|2020-10-29 01:30:00|11748.5|11747.6|11750|11749.1|11752.4|11751.6|11748.5|11747.6|438
1603935300000|2020-10-29 01:35:00|11750.1|11749.5|11753|11752.1|11753|11752.2|11749.8|11748.9|348
1603935600000|2020-10-29 01:40:00|11752.9|11752|11752.3|11751.4|11754|11753.1|11752|11751.1|313
1603935900000|2020-10-29 01:45:00|11752.4|11751.5|11752.9|11752|11753.3|11752.7|11751.6|11750.8|272
1603936200000|2020-10-29 01:50:00|11753|11752.1|11753.9|11753|11754.5|11753.6|11752.5|11751.6|399
1603936500000|2020-10-29 01:55:00|11754|11753.4|11757.4|11756.5|11759.4|11758.5|11753.9|11753.1|449
1603936800000|2020-10-29 02:00:00|11757.5|11756.6|11755.4|11754.5|11758.8|11757.9|11755.1|11754.3|320
1603937100000|2020-10-29 02:05:00|11755.5|11754.6|11753.9|11753|11756.3|11755.4|11753.1|11752.3|361
1603937400000|2020-10-29 02:10:00|11753.8|11752.9|11753.3|11752.4|11754.3|11753.4|11753|11752.2|230
1603937700000|2020-10-29 02:15:00|11753.4|11752.5|11753.9|11753|11754.9|11754|11752.9|11752|224
1603938000000|2020-10-29 02:20:00|11754|11753.1|11754|11753.1|11754.7|11753.8|11752.9|11752|202
1603938300000|2020-10-29 02:25:00|11753.9|11753|11755.9|11755|11756.1|11755.3|11753.4|11752.6|177
1603938600000|2020-10-29 02:30:00|11755.8|11755.3|11756.5|11755.6|11757.7|11756.9|11755.8|11755|160
1603938900000|2020-10-29 02:35:00|11756.6|11755.7|11756|11755.4|11757.1|11756.2|11756|11755.3|89
1603939200000|2020-10-29 02:40:00|11755.9|11755.3|11756.4|11755.5|11756.5|11755.8|11755.4|11754.5|141
1603939500000|2020-10-29 02:45:00|11756.1|11755.2|11754.4|11753.5|11756.2|11755.3|11754|11753.1|170
1603939800000|2020-10-29 02:50:00|11754.3|11753.4|11750.9|11750|11754.3|11753.4|11750.6|11749.7|146
1603940100000|2020-10-29 02:55:00|11750.8|11749.9|11748.2|11747.3|11751.2|11750.3|11748|11747.1|210
1603940400000|2020-10-29 03:00:00|11748.1|11747.5|11748.4|11747.5|11748.9|11748|11745.8|11744.9|164
1603940700000|2020-10-29 03:05:00|11748.3|11747.4|11746.6|11745.7|11748.7|11747.8|11746.3|11745.5|197
1603941000000|2020-10-29 03:10:00|11746.4|11745.8|11744.8|11743.9|11747.8|11747.1|11744.7|11743.8|304
1603941300000|2020-10-29 03:15:00|11744.7|11743.8|11746.8|11745.9|11747|11746.1|11744.6|11743.7|229
1603941600000|2020-10-29 03:20:00|11746.7|11745.8|11748.8|11747.9|11748.8|11747.9|11745.8|11744.9|245
1603941900000|2020-10-29 03:25:00|11748.9|11748|11752.4|11751.5|11752.9|11752|11748.7|11747.9|299
1603942200000|2020-10-29 03:30:00|11752.3|11751.4|11753.2|11752.3|11753.5|11752.7|11751.3|11750.6|305
1603942500000|2020-10-29 03:35:00|11753|11752.4|11751|11750.1|11753.2|11752.4|11750.8|11749.9|247
1603942800000|2020-10-29 03:40:00|11750.9|11750|11751.3|11750.4|11751.9|11751|11750.8|11749.9|214
1603943100000|2020-10-29 03:45:00|11751.4|11750.5|11749.9|11749|11752.1|11751.2|11748.7|11747.8|197
1603943400000|2020-10-29 03:50:00|11750|11749.1|11750.7|11749.8|11751|11750.1|11749.3|11748.4|158
1603943700000|2020-10-29 03:55:00|11750.8|11749.9|11752.9|11752|11753|11752.1|11750.1|11749.2|193
1603944000000|2020-10-29 04:00:00|11752.8|11751.9|11754.1|11753.2|11754.6|11753.7|11752.7|11751.8|263
1603944300000|2020-10-29 04:05:00|11754.2|11753.3|11755|11754.1|11755.5|11754.6|11752.9|11752.2|267
1603944600000|2020-10-29 04:10:00|11754.9|11754|11754.4|11753.5|11754.9|11754|11753.3|11752.6|153
1603944900000|2020-10-29 04:15:00|11754.5|11753.6|11753|11752.1|11755.5|11754.7|11751.6|11750.8|227
1603945200000|2020-10-29 04:20:00|11752.9|11752|11753.4|11752.5|11754|11753.2|11752.3|11751.4|103
1603945500000|2020-10-29 04:25:00|11753.5|11752.6|11755|11754.1|11755|11754.2|11753.2|11752.5|121
1603945800000|2020-10-29 04:30:00|11754.9|11754|11753.5|11752.6|11755.4|11754.7|11753.3|11752.4|140
1603946100000|2020-10-29 04:35:00|11753.4|11752.5|11755.4|11754.5|11755.5|11754.7|11752.4|11751.5|232
1603946400000|2020-10-29 04:40:00|11755.6|11754.7|11752.4|11751.5|11755.6|11754.7|11751.4|11750.8|217
1603946700000|2020-10-29 04:45:00|11752.5|11751.6|11753.9|11753|11754.4|11753.6|11752.4|11751.5|171
1603947000000|2020-10-29 04:50:00|11753.8|11752.9|11754.2|11753.3|11755.5|11754.7|11753.5|11752.6|183
1603947300000|2020-10-29 04:55:00|11754.3|11753.4|11753.3|11752.4|11754.4|11753.6|11752.6|11751.9|171
1603947600000|2020-10-29 05:00:00|11753.5|11752.6|11752.8|11751.9|11754.3|11753.6|11750.8|11749.9|230
1603947900000|2020-10-29 05:05:00|11752.9|11752|11751.8|11750.9|11753.9|11753|11751.3|11750.4|164
1603948200000|2020-10-29 05:10:00|11751.9|11751|11754.2|11753.3|11754.7|11754.1|11751.8|11750.9|252
1603948500000|2020-10-29 05:15:00|11754.1|11753.5|11751.5|11750.6|11754.1|11753.5|11750.7|11750|214
1603948800000|2020-10-29 05:20:00|11751.3|11750.7|11750.7|11750.1|11751.9|11751.1|11749.9|11749.1|282
1603949100000|2020-10-29 05:25:00|11750.8|11750.2|11750.6|11749.7|11751.4|11750.5|11749.7|11748.9|223
1603949400000|2020-10-29 05:30:00|11750.8|11749.9|11753.3|11752.4|11753.4|11752.6|11749.7|11748.8|298
1603949700000|2020-10-29 05:35:00|11753.2|11752.3|11754.2|11753.3|11754.4|11753.5|11752.9|11752|157
1603950000000|2020-10-29 05:40:00|11754.3|11753.4|11752.1|11751.2|11754.4|11753.5|11750.4|11749.7|246
1603950300000|2020-10-29 05:45:00|11752.2|11751.3|11753.4|11752.5|11753.5|11752.6|11751.7|11750.8|176
1603950600000|2020-10-29 05:50:00|11753.3|11752.4|11753.5|11752.6|11753.9|11753|11752.1|11751.2|280
1603950900000|2020-10-29 05:55:00|11753.7|11752.8|11755.3|11754.4|11755.5|11754.6|11753.7|11752.8|389
1603951200000|2020-10-29 06:00:00|11755.2|11754.3|11754.4|11753.5|11755.5|11754.8|11751.3|11750.4|338
1603951500000|2020-10-29 06:05:00|11754.1|11753.2|11754.3|11753.4|11755.6|11754.7|11753.3|11752.5|286
1603951800000|2020-10-29 06:10:00|11754.2|11753.6|11753.9|11753|11755.6|11754.7|11752.4|11751.5|314
1603952100000|2020-10-29 06:15:00|11753.5|11752.9|11755.3|11754.7|11755.5|11754.8|11753.2|11752.5|269
1603952400000|2020-10-29 06:20:00|11755.2|11754.6|11756.4|11755.5|11757.5|11756.6|11754.3|11753.4|330
1603952700000|2020-10-29 06:25:00|11756.5|11755.6|11756.6|11755.7|11757.5|11756.6|11755.7|11755|286
1603953000000|2020-10-29 06:30:00|11756.7|11755.8|11756.3|11755.4|11757.9|11757|11755.8|11754.9|202
1603953300000|2020-10-29 06:35:00|11756.2|11755.3|11756.9|11756|11758|11757.4|11756.2|11755.3|274
1603953600000|2020-10-29 06:40:00|11756.8|11755.9|11754.3|11753.7|11757.2|11756.3|11754.2|11753.4|364
1603953900000|2020-10-29 06:45:00|11754.2|11753.6|11756.9|11756|11757|11756.1|11754.1|11753.5|258
1603954200000|2020-10-29 06:50:00|11756.6|11755.8|11754.8|11754.2|11757.4|11756.5|11754.3|11753.6|274
1603954500000|2020-10-29 06:55:00|11754.5|11753.9|11755.2|11754.3|11756.8|11756|11754.4|11753.6|280
1603954800000|2020-10-29 07:00:00|11754.8|11753.9|11746.2|11745.3|11755|11754.1|11743.6|11742.8|662
1603955100000|2020-10-29 07:05:00|11746.3|11745.4|11743.8|11742.9|11747.8|11746.9|11743.2|11742.3|661
1603955400000|2020-10-29 07:10:00|11743.9|11743|11747.4|11746.5|11747.4|11746.6|11742.6|11741.9|587
1603955700000|2020-10-29 07:15:00|11747.2|11746.6|11753.5|11752.6|11753.5|11752.7|11747.1|11746.4|573
1603956000000|2020-10-29 07:20:00|11753.3|11752.7|11752.4|11751.5|11753.5|11752.8|11750.4|11749.8|501
1603956300000|2020-10-29 07:25:00|11752|11751.4|11752.3|11751.7|11753.3|11752.7|11749.7|11748.8|511
1603956600000|2020-10-29 07:30:00|11752.4|11751.8|11750.9|11750|11753.9|11753.3|11750.5|11749.6|560
1603956900000|2020-10-29 07:35:00|11750.8|11749.9|11754.2|11753.6|11754.9|11754|11746.1|11745.3|632
1603957200000|2020-10-29 07:40:00|11754.1|11753.2|11751.9|11751|11755.8|11755.2|11751.6|11750.9|583
1603957500000|2020-10-29 07:45:00|11751.8|11750.9|11749.2|11748.3|11753.1|11752.2|11748.9|11748.3|569
1603957800000|2020-10-29 07:50:00|11749.3|11748.4|11746.8|11746.2|11749.4|11748.6|11746.1|11745.3|577
1603958100000|2020-10-29 07:55:00|11747|11746.4|11736.7|11735.8|11747|11746.4|11735.6|11734.8|584
1603958400000|2020-10-29 08:00:00|11737.1|11736.2|11738|11737.1|11740.7|11739.9|11735.6|11734.9|633
1603958700000|2020-10-29 08:05:00|11737.7|11737.2|11733.6|11733|11738.1|11737.3|11729|11728.3|698
1603959000000|2020-10-29 08:10:00|11733.8|11733.2|11727.1|11726.5|11733.9|11733.3|11727.1|11726.5|736
1603959300000|2020-10-29 08:15:00|11727|11726.4|11725.8|11725.2|11729|11728.4|11725.8|11725.1|904
1603959600000|2020-10-29 08:20:00|11725.9|11725.3|11730|11729.1|11732.6|11732|11725.4|11724.5|862
1603959900000|2020-10-29 08:25:00|11730.1|11729.2|11732.8|11731.9|11733.9|11733.1|11728|11727.3|759
1603960200000|2020-10-29 08:30:00|11733|11732.1|11731.6|11731|11733.9|11733.1|11729.7|11729.1|743
1603960500000|2020-10-29 08:35:00|11731.5|11730.9|11733.1|11732.5|11734.2|11733.5|11729|11728.4|735
1603960800000|2020-10-29 08:40:00|11733|11732.4|11729.1|11728.5|11735|11734.3|11727.9|11727.3|680
1603961100000|2020-10-29 08:45:00|11728.7|11728.1|11734.1|11733.5|11734.7|11734.1|11728.5|11727.7|597
1603961400000|2020-10-29 08:50:00|11734|11733.4|11731.8|11730.9|11734.2|11733.4|11730.6|11729.7|466
1603961700000|2020-10-29 08:55:00|11731.7|11730.8|11729.6|11729|11732.1|11731.5|11728.4|11727.8|564
1603962000000|2020-10-29 09:00:00|11729.5|11728.9|11733|11732.4|11735.2|11734.6|11729.5|11728.7|615
1603962300000|2020-10-29 09:05:00|11733.1|11732.5|11736.4|11735.5|11736.7|11735.9|11731.9|11731.3|598
1603962600000|2020-10-29 09:10:00|11736.6|11736|11735.2|11734.6|11738.9|11738.3|11734.9|11734|632
1603962900000|2020-10-29 09:15:00|11735.1|11734.5|11734|11733.1|11736.9|11736.2|11733|11732.3|582
1603963200000|2020-10-29 09:20:00|11734.1|11733.2|11733.6|11733|11737.5|11736.9|11733|11732.3|586
1603963500000|2020-10-29 09:25:00|11733.4|11732.8|11732.7|11732.1|11734.3|11733.7|11732.3|11731.7|454
1603963800000|2020-10-29 09:30:00|11732.8|11732.2|11731.6|11731|11735|11734.4|11730.1|11729.5|575
1603964100000|2020-10-29 09:35:00|11731.7|11731.1|11730.2|11729.6|11734.2|11733.6|11728.6|11727.9|647
1603964400000|2020-10-29 09:40:00|11730.4|11729.8|11731|11730.1|11731.6|11730.8|11728.9|11728.3|528
1603964700000|2020-10-29 09:45:00|11730.9|11730.3|11726.9|11726.3|11730.9|11730.3|11725.2|11724.5|467
1603965000000|2020-10-29 09:50:00|11727|11726.4|11730.3|11729.4|11732.4|11731.7|11727|11726.4|502
1603965300000|2020-10-29 09:55:00|11730.2|11729.3|11726|11725.4|11730.5|11729.6|11724.1|11723.3|469
1603965600000|2020-10-29 10:00:00|11726.1|11725.5|11728.2|11727.6|11728.5|11727.8|11724.9|11724.2|587
1603965900000|2020-10-29 10:05:00|11728.4|11727.5|11723|11722.4|11728.7|11727.9|11722.4|11721.8|652
1603966200000|2020-10-29 10:10:00|11723.1|11722.5|11725.2|11724.6|11725.6|11724.9|11721.5|11720.9|663
1603966500000|2020-10-29 10:15:00|11725.1|11724.5|11725|11724.4|11725.6|11725|11721.5|11720.7|569
1603966800000|2020-10-29 10:20:00|11725.1|11724.5|11724.7|11723.8|11726.6|11726|11723.2|11722.5|462
1603967100000|2020-10-29 10:25:00|11724.6|11724|11727.7|11727.1|11728.4|11727.8|11724.5|11723.8|376
1603967400000|2020-10-29 10:30:00|11727.5|11726.9|11722.3|11721.7|11727.8|11727.1|11722.2|11721.6|493
1603967700000|2020-10-29 10:35:00|11722.4|11721.8|11721.6|11720.7|11724.7|11724.1|11721.2|11720.6|482
1603968000000|2020-10-29 10:40:00|11721.4|11720.8|11721.7|11721.1|11724.8|11724.2|11721.4|11720.8|442
1603968300000|2020-10-29 10:45:00|11721.6|11721|11722|11721.4|11724.7|11724.1|11720|11719.2|496
1603968600000|2020-10-29 10:50:00|11722.1|11721.5|11721|11720.4|11723.2|11722.6|11716.8|11716.2|579
1603968900000|2020-10-29 10:55:00|11721.1|11720.5|11717.6|11716.7|11723.5|11722.9|11715.4|11714.7|608
1603969200000|2020-10-29 11:00:00|11717.7|11716.8|11718.9|11718.3|11721.3|11720.7|11716.2|11715.3|659
1603969500000|2020-10-29 11:05:00|11719|11718.4|11715.8|11714.9|11719.6|11719|11713.6|11712.8|675
1603969800000|2020-10-29 11:10:00|11715.7|11714.8|11716.7|11715.8|11717|11716.3|11713.6|11712.9|718
1603970100000|2020-10-29 11:15:00|11716.3|11715.7|11718.3|11717.7|11720.4|11719.8|11715.1|11714.5|625
1603970400000|2020-10-29 11:20:00|11718.4|11717.8|11715.5|11714.6|11719.1|11718.5|11714.8|11714.2|504
1603970700000|2020-10-29 11:25:00|11715.6|11715|11711.5|11710.9|11715.6|11715|11711|11710.2|617
1603971000000|2020-10-29 11:30:00|11711.6|11711|11708.7|11708.1|11711.8|11711.2|11708.2|11707.6|687
1603971300000|2020-10-29 11:35:00|11708.6|11708|11708|11707.4|11709.7|11708.9|11706.2|11705.5|516
1603971600000|2020-10-29 11:40:00|11707.9|11707.3|11708.2|11707.6|11709.9|11709.3|11702.7|11701.9|703
1603971900000|2020-10-29 11:45:00|11708.3|11707.7|11707.2|11706.6|11711.8|11711|11705.1|11704.5|658
1603972200000|2020-10-29 11:50:00|11707.1|11706.5|11705.2|11704.3|11709.6|11709|11704.9|11704.2|618
1603972500000|2020-10-29 11:55:00|11705.1|11704.2|11704.3|11703.7|11705.8|11705.2|11702.5|11701.9|701
1603972800000|2020-10-29 12:00:00|11704.4|11703.8|11706.7|11706.1|11706.8|11706.2|11703|11702.4|680
1603973100000|2020-10-29 12:05:00|11706.6|11706|11703|11702.4|11706.9|11706.3|11700.5|11699.8|689
1603973400000|2020-10-29 12:10:00|11703.1|11702.5|11703.9|11703.3|11704.9|11704.3|11701.2|11700.5|509
1603973700000|2020-10-29 12:15:00|11704|11703.4|11696.4|11695.8|11704.2|11703.4|11695.6|11694.8|672
1603974000000|2020-10-29 12:20:00|11696.2|11695.6|11702.5|11701.6|11703.6|11702.7|11695.5|11694.9|649
1603974300000|2020-10-29 12:25:00|11702.6|11701.7|11704.4|11700.5|11704.9|11703.7|11700.2|11699.5|626
1603974600000|2020-10-29 12:30:00|11704.2|11700.7|11713.2|11712.3|11713.3|11712.5|11703.6|11699.4|903
1603974900000|2020-10-29 12:35:00|11712.7|11712.1|11705.4|11704.5|11714.7|11714|11703.4|11702.5|782
1603975200000|2020-10-29 12:40:00|11705.5|11704.6|11705.2|11700.8|11706.4|11704.8|11699.3|11698.5|837
1603975500000|2020-10-29 12:45:00|11705.3|11701.4|11716.3|11715.4|11717.9|11717|11699.3|11696.5|1260
1603975800000|2020-10-29 12:50:00|11716.1|11715.2|11710.4|11709.8|11717.7|11716.8|11709.9|11709|933
1603976100000|2020-10-29 12:55:00|11710.5|11709.9|11704.8|11703.9|11710.5|11709.9|11697.8|11697|838
1603976400000|2020-10-29 13:00:00|11704.7|11703.8|11700.2|11699.3|11706.2|11705.6|11698.1|11697.2|841
1603976700000|2020-10-29 13:05:00|11700.1|11699.2|11694.4|11693.8|11702.1|11701.2|11691.1|11690.5|800
1603977000000|2020-10-29 13:10:00|11694.1|11693.5|11704.7|11703.8|11704.9|11704.3|11692.4|11691.7|780
1603977300000|2020-10-29 13:15:00|11704.6|11704|11707|11706.4|11710.3|11709.7|11703.3|11702.4|778
1603977600000|2020-10-29 13:20:00|11706.9|11706.3|11708.9|11708.3|11711.4|11710.8|11706.7|11706.1|719
1603977900000|2020-10-29 13:25:00|11708.8|11708.2|11709.3|11708.7|11711.1|11710.5|11707|11706.2|705
1603978200000|2020-10-29 13:30:00|11709.5|11708.6|11703.6|11702.7|11715.2|11714.3|11700.7|11699.8|1311
1603978500000|2020-10-29 13:35:00|11703.5|11702.6|11693.9|11693|11705.4|11704.6|11692.5|11691.6|1326
1603978800000|2020-10-29 13:40:00|11694|11693.1|11700.6|11699.7|11702.7|11701.8|11688.7|11688.1|1327
1603979100000|2020-10-29 13:45:00|11700.7|11699.8|11692|11691.1|11705.9|11705.2|11685.3|11684.4|1359
1603979400000|2020-10-29 13:50:00|11691.9|11691|11697|11696.1|11697.8|11696.9|11680|11679.1|1313
1603979700000|2020-10-29 13:55:00|11697.1|11696.2|11692.2|11691.3|11703.1|11702.2|11692.1|11691.2|855
1603980000000|2020-10-29 14:00:00|11693|11692.4|11696.1|11695.2|11700.7|11699.8|11690.9|11690|767
1603980300000|2020-10-29 14:05:00|11696.2|11695.3|11694.1|11693.2|11698.3|11697.4|11691.4|11690.5|694
1603980600000|2020-10-29 14:10:00|11694.2|11693.3|11686|11685.1|11694.7|11693.9|11683.2|11682.5|788
1603980900000|2020-10-29 14:15:00|11686.1|11685.2|11680.4|11679.5|11686.4|11685.5|11678.6|11677.7|708
1603981200000|2020-10-29 14:20:00|11680.5|11679.6|11677.1|11676.2|11682.7|11681.8|11676.1|11675.2|662
1603981500000|2020-10-29 14:25:00|11677|11676.1|11685.3|11684.4|11686.3|11685.4|11674.9|11674.2|735
1603981800000|2020-10-29 14:30:00|11685.7|11684.8|11688.2|11687.3|11689.8|11688.9|11680.5|11679.7|679
1603982100000|2020-10-29 14:35:00|11688.4|11687.5|11693.2|11692.3|11694.8|11693.9|11686.6|11685.8|694
1603982400000|2020-10-29 14:40:00|11693.1|11692.6|11693.9|11693.3|11695.3|11694.6|11690.4|11689.8|600
1603982700000|2020-10-29 14:45:00|11694.2|11693.4|11682.9|11682.3|11695|11694.1|11682.9|11682.2|624
1603983000000|2020-10-29 14:50:00|11683|11682.4|11678.2|11677.6|11684.3|11683.5|11677.1|11676.3|553
1603983300000|2020-10-29 14:55:00|11678.1|11677.5|11684.2|11683.6|11684.8|11684|11675.8|11675.2|585
1603983600000|2020-10-29 15:00:00|11684.3|11683.7|11676.6|11675.7|11685.3|11684.4|11676.1|11675.3|586
1603983900000|2020-10-29 15:05:00|11676.7|11675.8|11667.1|11666.5|11676.8|11675.9|11666.6|11665.9|572
1603984200000|2020-10-29 15:10:00|11667.2|11666.6|11670.5|11669.9|11672.6|11671.7|11666.7|11666|558
1603984500000|2020-10-29 15:15:00|11670.6|11670|11668.9|11668|11672.8|11672.1|11668.1|11667.5|491
1603984800000|2020-10-29 15:20:00|11668.8|11668.2|11664.3|11663.7|11669.4|11668.7|11660.8|11660|560
1603985100000|2020-10-29 15:25:00|11664.6|11664|11665.2|11664.6|11665.5|11664.8|11662.7|11662.1|424
1603985400000|2020-10-29 15:30:00|11665.1|11664.5|11660.7|11659.8|11665.4|11664.8|11660.3|11659.7|529
1603985700000|2020-10-29 15:35:00|11660.6|11659.7|11662|11661.4|11664|11663.4|11657.4|11656.6|514
1603986000000|2020-10-29 15:40:00|11662.1|11661.5|11659.1|11658.5|11662.8|11662|11658.8|11658.2|454
1603986300000|2020-10-29 15:45:00|11659.2|11658.6|11660.7|11659.8|11663.3|11662.6|11657.9|11657.3|565
1603986600000|2020-10-29 15:50:00|11660.5|11659.9|11659.6|11659|11661.5|11660.8|11657.5|11656.9|512
1603986900000|2020-10-29 15:55:00|11659.5|11658.9|11657.5|11656.9|11659.8|11659.2|11655.2|11654.6|578
1603987200000|2020-10-29 16:00:00|11657.8|11657.3|11659.1|11658.2|11662|11661.4|11657|11656.4|615
1603987500000|2020-10-29 16:05:00|11658.8|11658.3|11660.5|11659.9|11662.3|11661.7|11656.7|11656.1|471
1603987800000|2020-10-29 16:10:00|11660.4|11659.8|11664.3|11663.4|11664.6|11663.8|11658|11657.4|461
1603988100000|2020-10-29 16:15:00|11664.2|11663.3|11665|11664.4|11666.1|11665.4|11660.6|11660|631
1603988400000|2020-10-29 16:20:00|11665.2|11664.6|11661|11660.4|11665.4|11664.8|11659.9|11659.2|355
1603988700000|2020-10-29 16:25:00|11660.9|11660.3|11658.9|11658.3|11662.6|11661.9|11658.3|11657.7|344
1603989000000|2020-10-29 16:30:00|11659.2|11658.6|11661.5|11660.9|11661.6|11661|11657.3|11656.6|424
1603989300000|2020-10-29 16:35:00|11661.6|11661|11663.1|11662.5|11664.2|11663.5|11659.9|11659.2|379
1603989600000|2020-10-29 16:40:00|11663.2|11662.6|11659.9|11659.3|11664.2|11663.6|11659.3|11658.7|265
1603989900000|2020-10-29 16:45:00|11660.2|11659.6|11663.3|11662.7|11663.5|11662.8|11659.3|11658.7|325
1603990200000|2020-10-29 16:50:00|11663.2|11662.6|11664.6|11663.7|11665.3|11664.4|11660.8|11660.1|363
1603990500000|2020-10-29 16:55:00|11664.5|11663.6|11661.1|11660.2|11664.6|11663.7|11659.3|11658.6|429
1603990800000|2020-10-29 17:00:00|11661|11660.1|11660.6|11660|11662.1|11661.4|11659.7|11658.9|417
1603991100000|2020-10-29 17:05:00|11660|11659.4|11656|11655.4|11660.2|11659.4|11655.8|11654.9|420
1603991400000|2020-10-29 17:10:00|11656.4|11655.5|11656.5|11655.9|11659|11658.2|11652.4|11651.6|439
1603991700000|2020-10-29 17:15:00|11656.6|11656|11659|11658.1|11659.2|11658.3|11656.1|11655.2|339
1603992000000|2020-10-29 17:20:00|11659.2|11658.3|11658.4|11657.5|11660.4|11659.7|11656.8|11656|341
1603992300000|2020-10-29 17:25:00|11658.1|11657.2|11656.3|11655.7|11658.5|11657.7|11655.8|11655.1|301
1603992600000|2020-10-29 17:30:00|11656.1|11655.5|11651.5|11650.6|11656.1|11655.5|11651.2|11650.4|310
1603992900000|2020-10-29 17:35:00|11651.4|11650.5|11653.3|11652.7|11653.7|11652.9|11650.5|11649.8|307
1603993200000|2020-10-29 17:40:00|11653.5|11652.9|11653.3|11652.7|11653.8|11652.9|11651.7|11651.1|274
1603993500000|2020-10-29 17:45:00|11653.2|11652.6|11654.4|11653.8|11654.9|11654.3|11651.6|11651|350
1603993800000|2020-10-29 17:50:00|11654.3|11653.7|11656.5|11655.9|11656.7|11656.1|11654.1|11653.3|260
1603994100000|2020-10-29 17:55:00|11656.6|11656|11658.3|11657.7|11658.6|11658|11655.7|11655.1|396
1603994400000|2020-10-29 18:00:00|11658.4|11657.8|11659.1|11658.5|11660.9|11660.1|11658.1|11657.5|348
1603994700000|2020-10-29 18:05:00|11658.9|11658|11659.9|11659.3|11660.4|11659.6|11658|11657.4|287
1603995000000|2020-10-29 18:10:00|11659.8|11659.2|11659.8|11659.2|11660.3|11659.7|11659.5|11658.8|218
1603995300000|2020-10-29 18:15:00|11659.7|11659.1|11664.5|11663.9|11664.6|11663.9|11659.7|11659.1|212
1603995600000|2020-10-29 18:20:00|11664.4|11663.8|11670|11669.4|11670.7|11670|11664|11663.4|349
1603995900000|2020-10-29 18:25:00|11669.9|11669.3|11670.2|11669.6|11670.9|11670|11669.4|11668.8|299
1603996200000|2020-10-29 18:30:00|11670|11669.4|11672.9|11672.3|11673.3|11672.4|11669.6|11669|331
1603996500000|2020-10-29 18:35:00|11673.1|11672.5|11672.2|11671.3|11673.5|11672.6|11669.7|11668.9|301
1603996800000|2020-10-29 18:40:00|11672|11671.4|11672.9|11672.3|11674.7|11674|11671.4|11670.8|317
1603997100000|2020-10-29 18:45:00|11672.8|11672.2|11671.5|11670.9|11673.2|11672.5|11670.7|11670|257
1603997400000|2020-10-29 18:50:00|11671.4|11670.8|11672.9|11672|11673.4|11672.8|11671.4|11670.7|230
1603997700000|2020-10-29 18:55:00|11672.7|11671.8|11670.8|11669.9|11674.3|11673.4|11670.1|11669.3|336
1603998000000|2020-10-29 19:00:00|11670.6|11670|11672.2|11671.6|11672.8|11672.1|11670.5|11669.8|337
1603998300000|2020-10-29 19:05:00|11672.3|11671.7|11674.7|11674.1|11676|11675.4|11672.2|11671.6|301
1603998600000|2020-10-29 19:10:00|11674.3|11673.7|11673.2|11672.6|11674.8|11674.1|11671.9|11671.3|266
1603998900000|2020-10-29 19:15:00|11673.3|11672.3|11673.9|11673|11674.3|11673.5|11671.6|11670.9|297
1603999200000|2020-10-29 19:20:00|11673.8|11673.2|11673.8|11672.9|11674.4|11673.6|11671.7|11670.9|318
1603999500000|2020-10-29 19:25:00|11673.7|11672.8|11673.7|11673.1|11674|11673.4|11672|11671.1|316
1603999800000|2020-10-29 19:30:00|11673.6|11672.8|11676.1|11675.2|11676.4|11675.6|11673.5|11672.8|310
1604000100000|2020-10-29 19:35:00|11676|11675.4|11674|11673.1|11676.2|11675.5|11673.6|11672.9|217
1604000400000|2020-10-29 19:40:00|11673.8|11673.2|11674.9|11674.3|11675|11674.4|11673.7|11673|268
1604000700000|2020-10-29 19:45:00|11675.3|11674.7|11677.8|11677.2|11678.1|11677.4|11674.8|11674.1|262
1604001000000|2020-10-29 19:50:00|11677.7|11677.1|11677.1|11676.5|11678.8|11678.2|11676.3|11675.7|259
1604001300000|2020-10-29 19:55:00|11676.8|11676.2|11674.7|11674.1|11677|11676.3|11674.1|11673.4|333
1604001600000|2020-10-29 20:00:00|11674.6|11674|11673.8|11672.9|11675.4|11674.7|11673.6|11672.8|266
1604001900000|2020-10-29 20:05:00|11673.9|11673|11675.6|11674.7|11677.4|11676.5|11673.8|11672.9|214
1604002200000|2020-10-29 20:10:00|11675.8|11675.2|11675|11674.1|11676.5|11675.6|11674.7|11673.9|230
1604002500000|2020-10-29 20:15:00|11675.1|11674.5|11673.9|11673.3|11675.5|11674.8|11673.1|11672.4|152
1604002800000|2020-10-29 20:20:00|11674|11673.4|11675.3|11674.4|11675.7|11674.8|11673.8|11672.9|135
1604003100000|2020-10-29 20:25:00|11675.4|11674.5|11675.4|11674.5|11675.7|11674.8|11675|11674.3|84
1604003400000|2020-10-29 20:30:00|11675.5|11674.6|11673.7|11672.8|11675.9|11675|11672.6|11671.7|194
1604003700000|2020-10-29 20:35:00|11673.8|11672.9|11672.2|11671.3|11673.8|11673.1|11671.2|11670.3|161
1604004000000|2020-10-29 20:40:00|11672.1|11671.2|11673.8|11672.9|11673.8|11672.9|11671.7|11670.8|162
1604004300000|2020-10-29 20:45:00|11673.7|11672.8|11673.5|11672.6|11674.3|11673.4|11673|11672.1|172
1604004600000|2020-10-29 20:50:00|11673.6|11672.7|11672.7|11671.8|11674.8|11673.9|11672.7|11671.6|172
1604004900000|2020-10-29 20:55:00|11672.9|11672|11675.1|11672.8|11675.2|11672.9|11671.5|11670.3|343
1604005200000|2020-10-29 21:00:00|11674.9|11673|11677.9|11672.9|11678|11673.5|11672.1|11671.2|69
1604005500000|2020-10-29 21:05:00|11677.5|11671.9|11675.1|11670.3|11678.4|11672.9|11674.8|11669|162
1604005800000|2020-10-29 21:10:00|11675.2|11670.2|11675.5|11670.6|11675.7|11672.7|11674.3|11668.8|88
1604006100000|2020-10-29 21:15:00|11675.2|11671|11677.2|11671.2|11678|11672.2|11674.4|11669.3|142
1604006400000|2020-10-29 21:20:00|11677|11671|11674.1|11669.5|11677.7|11672.2|11673.6|11668.3|169
1604006700000|2020-10-29 21:25:00|11674.2|11669.6|11674.3|11671.3|11675.3|11672|11672.9|11669.5|161
1604007000000|2020-10-29 21:30:00|11673.7|11671.8|11676.7|11671.8|11679.1|11673.1|11673.7|11671.1|333
1604007300000|2020-10-29 21:35:00|11676.9|11672|11676.8|11672.5|11677.9|11672.8|11676.2|11671.3|588
1604007600000|2020-10-29 21:40:00|11676.9|11672.3|11676|11671.5|11677.6|11672.9|11675.6|11671.3|521
1604007900000|2020-10-29 21:45:00|11676.1|11671.6|11674.9|11673|11677.9|11674.2|11674.4|11671.3|385
1604008200000|2020-10-29 21:50:00|11674.6|11672.9|11676.3|11672.8|11677|11673.5|11673.6|11670.3|338
1604008500000|2020-10-29 21:55:00|11676.1|11672.9|11675.2|11673.9|11677.3|11674.9|11674.6|11672.8|313
1604008800000|2020-10-29 22:00:00|11675.3|11673.6|11674.3|11672.8|11676|11673.8|11672.5|11670.3|516
1604009100000|2020-10-29 22:05:00|11674|11673.1|11674.5|11673.2|11674.8|11673.8|11673.2|11672.3|292
1604009400000|2020-10-29 22:10:00|11674.4|11673.1|11671|11670.1|11674.5|11673.5|11671|11670.1|242
1604009700000|2020-10-29 22:15:00|11671.1|11670.2|11671.1|11670.2|11671.6|11670.7|11670.7|11669.8|130
1604010000000|2020-10-29 22:20:00|11670.8|11669.9|11670.7|11669.8|11670.9|11670|11669.7|11668.8|141
1604010300000|2020-10-29 22:25:00|11670.6|11669.7|11669.2|11668.3|11670.7|11669.8|11668.7|11667.8|139
1604010600000|2020-10-29 22:30:00|11669.3|11668.4|11669.5|11668.6|11669.8|11668.9|11669|11668.1|130
1604010900000|2020-10-29 22:35:00|11669.3|11668.4|11669.8|11668.9|11670.5|11669.6|11669.3|11668.4|139
1604011200000|2020-10-29 22:40:00|11669.9|11669|11670.1|11669.2|11670.2|11669.3|11669.8|11668.9|105
1604011500000|2020-10-29 22:45:00|11669.9|11669|11670.5|11669.6|11670.6|11669.7|11669.6|11668.8|94
1604011800000|2020-10-29 22:50:00|11670.6|11669.7|11670.1|11669.2|11670.8|11669.9|11669.9|11669.1|95
1604012100000|2020-10-29 22:55:00|11670.2|11669.3|11670.2|11669.3|11670.9|11670|11670|11669.1|118
1604012400000|2020-10-29 23:00:00|11670.3|11669.4|11672.6|11671.7|11673.2|11672.3|11669.5|11668.8|306
1604012700000|2020-10-29 23:05:00|11672.5|11671.6|11673.9|11673|11674.1|11673.2|11672.5|11671.6|198
1604013000000|2020-10-29 23:10:00|11673.8|11672.9|11673.7|11672.8|11674.4|11673.5|11673.2|11672.3|141
1604013300000|2020-10-29 23:15:00|11673.8|11672.9|11674.7|11673.8|11674.8|11673.9|11673.1|11672.3|174
1604013600000|2020-10-29 23:20:00|11674.6|11673.7|11675.5|11674.6|11676.3|11675.4|11674.6|11673.7|161
1604013900000|2020-10-29 23:25:00|11675.4|11674.5|11675.3|11674.4|11675.9|11675|11673.7|11672.8|189
1604014200000|2020-10-29 23:30:00|11675.4|11674.5|11677.1|11676.2|11677.2|11676.3|11674.8|11673.9|156
1604014500000|2020-10-29 23:35:00|11677.2|11676.3|11676.9|11676|11677.8|11676.9|11676.4|11675.8|147
1604014800000|2020-10-29 23:40:00|11676.8|11675.9|11677.7|11676.8|11677.8|11676.9|11676.8|11675.9|71
1604015100000|2020-10-29 23:45:00|11677.8|11676.9|11676.9|11676|11677.9|11677|11676.4|11675.7|179
1604015400000|2020-10-29 23:50:00|11677|11676.1|11675.7|11674.8|11677.1|11676.2|11675.4|11674.5|116
1604015700000|2020-10-29 23:55:00|11675.6|11674.7|11678.6|11678|11679.5|11678.6|11674.9|11674|202
1604016000000|2020-10-30 00:00:00|11678.7|11677.8|11670.2|11669.3|11678.7|11677.8|11669.2|11668.3|441
1604016300000|2020-10-30 00:05:00|11670.3|11669.4|11673.4|11672.8|11673.7|11673|11670.2|11669.3|284
1604016600000|2020-10-30 00:10:00|11673.5|11672.9|11672.2|11671.3|11673.5|11672.9|11669.9|11669.2|274
1604016900000|2020-10-30 00:15:00|11671.9|11671.2|11673.7|11672.8|11674.9|11674.1|11671.6|11670.8|334
1604017200000|2020-10-30 00:20:00|11673.8|11672.9|11672.8|11672.2|11675.2|11674.6|11671.5|11670.9|262
1604017500000|2020-10-30 00:25:00|11672.9|11672.3|11673.1|11672.5|11673.3|11672.6|11672.1|11671.3|152
1604017800000|2020-10-30 00:30:00|11673.2|11672.3|11674.1|11673.2|11674.2|11673.4|11670.9|11670.3|248
1604018100000|2020-10-30 00:35:00|11673.7|11672.8|11673.9|11673.3|11674.7|11674.1|11673.5|11672.8|215
1604018400000|2020-10-30 00:40:00|11674|11673.4|11672.5|11671.9|11674.1|11673.5|11672.2|11671.3|196
1604018700000|2020-10-30 00:45:00|11672.6|11672|11673.1|11672.2|11675.1|11674.5|11672.2|11671.4|236
1604019000000|2020-10-30 00:50:00|11673|11672.1|11676.9|11676|11677.4|11676.7|11672|11671.1|467
1604019300000|2020-10-30 00:55:00|11677.1|11676.2|11674.6|11673.7|11677.3|11676.4|11673.2|11672.5|374
1604019600000|2020-10-30 01:00:00|11674.7|11674.1|11677.4|11676.5|11678.1|11677.3|11673.1|11672.2|451
1604019900000|2020-10-30 01:05:00|11677.3|11676.4|11674.9|11674|11677.3|11676.4|11674.2|11673.5|289
1604020200000|2020-10-30 01:10:00|11675.1|11674.2|11674.8|11673.9|11676.1|11675.2|11673.5|11672.8|291
1604020500000|2020-10-30 01:15:00|11674.9|11674|11676.6|11675.7|11676.7|11675.9|11672.8|11672.1|365
1604020800000|2020-10-30 01:20:00|11676.5|11675.6|11676|11675.4|11677.3|11676.6|11674.8|11674.1|322
1604021100000|2020-10-30 01:25:00|11676.1|11675.2|11675.7|11674.8|11676.7|11676.1|11675|11674.3|248
1604021400000|2020-10-30 01:30:00|11675.6|11675|11678.9|11678.3|11680|11679.1|11675.1|11674.5|396
1604021700000|2020-10-30 01:35:00|11678.7|11678|11680.9|11680.3|11681.6|11680.7|11678.1|11677.4|418
1604022000000|2020-10-30 01:40:00|11680.8|11680.2|11682.4|11681.5|11683.2|11682.5|11680.5|11679.7|353
1604022300000|2020-10-30 01:45:00|11682.3|11681.4|11685.3|11684.7|11685.4|11684.8|11681.5|11680.8|390
1604022600000|2020-10-30 01:50:00|11685.2|11684.6|11684.2|11683.6|11685.3|11684.7|11682.1|11681.4|404
1604022900000|2020-10-30 01:55:00|11684.1|11683.5|11684.8|11683.9|11685.1|11684.5|11682.6|11681.8|295
1604023200000|2020-10-30 02:00:00|11684.7|11683.8|11684.2|11683.6|11684.7|11683.8|11681.7|11680.9|352
1604023500000|2020-10-30 02:05:00|11684.1|11683.5|11686.6|11686|11686.7|11686.1|11684.1|11683.2|301
1604023800000|2020-10-30 02:10:00|11686.7|11686.1|11687.6|11687|11688.7|11688|11686.3|11685.6|294
1604024100000|2020-10-30 02:15:00|11687.5|11686.9|11689.7|11689.1|11690.4|11689.7|11686.5|11685.8|364
1604024400000|2020-10-30 02:20:00|11690.1|11689.2|11687.2|11686.3|11690.3|11689.6|11687|11686.1|255
1604024700000|2020-10-30 02:25:00|11687.1|11686.5|11689.1|11688.5|11689.4|11688.8|11686.7|11685.8|215
1604025000000|2020-10-30 02:30:00|11689.2|11688.6|11689.7|11689.1|11690|11689.2|11688.7|11687.9|254
1604025300000|2020-10-30 02:35:00|11689.8|11688.9|11688.7|11688.1|11690.2|11689.6|11687.8|11687.2|226
1604025600000|2020-10-30 02:40:00|11688.9|11688|11687.5|11686.9|11689.4|11688.6|11687.4|11686.7|184
1604025900000|2020-10-30 02:45:00|11687.4|11686.8|11686.2|11685.3|11687.4|11686.8|11685.5|11684.8|182
1604026200000|2020-10-30 02:50:00|11686.1|11685.2|11685|11684.4|11686.7|11686|11684.3|11683.4|201
1604026500000|2020-10-30 02:55:00|11685.1|11684.5|11686.1|11685.5|11687.3|11686.6|11684.9|11684.3|223
1604026800000|2020-10-30 03:00:00|11686.2|11685.6|11687.1|11686.5|11687.4|11686.7|11685.4|11684.7|230
1604027100000|2020-10-30 03:05:00|11687.2|11686.6|11688.7|11688.1|11689.1|11688.5|11687|11686.4|189
1604027400000|2020-10-30 03:10:00|11688.8|11688.2|11689.3|11688.4|11690.2|11689.6|11688.6|11687.9|193
1604027700000|2020-10-30 03:15:00|11689.4|11688.5|11689.7|11688.8|11689.7|11688.8|11687.7|11686.8|250
1604028000000|2020-10-30 03:20:00|11689.8|11688.9|11691.5|11690.6|11691.9|11691|11689|11688.1|223
1604028300000|2020-10-30 03:25:00|11691.8|11690.9|11691.6|11690.7|11693.3|11692.5|11691.4|11690.7|253
1604028600000|2020-10-30 03:30:00|11691.5|11690.9|11694.1|11693.5|11694.3|11693.5|11691.5|11690.7|244
1604028900000|2020-10-30 03:35:00|11694.3|11693.7|11692.1|11691.5|11695.1|11694.2|11691.1|11690.2|270
1604029200000|2020-10-30 03:40:00|11692|11691.4|11691.8|11691.2|11693.2|11692.5|11691.3|11690.7|194
1604029500000|2020-10-30 03:45:00|11691.6|11691|11691.7|11690.8|11692.1|11691.4|11690.9|11690.2|169
1604029800000|2020-10-30 03:50:00|11691.6|11690.7|11691.2|11690.3|11692.7|11691.8|11690.7|11689.8|186
1604030100000|2020-10-30 03:55:00|11691.3|11690.4|11690.8|11690.2|11691.3|11690.7|11690.5|11689.6|156
1604030400000|2020-10-30 04:00:00|11690.9|11690.3|11689.9|11689|11691.9|11691.1|11689.4|11688.6|196
1604030700000|2020-10-30 04:05:00|11689.8|11688.9|11690.1|11689.2|11690.2|11689.4|11689.4|11688.6|133
1604031000000|2020-10-30 04:10:00|11690.2|11689.3|11688.7|11688.1|11690.2|11689.5|11688.4|11687.8|128
1604031300000|2020-10-30 04:15:00|11688.9|11688.3|11689.5|11688.9|11690.2|11689.5|11688.9|11688.1|178
1604031600000|2020-10-30 04:20:00|11689.4|11688.8|11688.1|11687.2|11690.2|11689.5|11688|11687.2|158
1604031900000|2020-10-30 04:25:00|11688|11687.1|11688.3|11687.7|11689.3|11688.5|11687.9|11687.1|210
1604032200000|2020-10-30 04:30:00|11688.5|11687.6|11687.7|11686.8|11688.6|11687.8|11686.9|11686.2|178
1604032500000|2020-10-30 04:35:00|11687.6|11686.7|11685.8|11684.9|11687.7|11686.9|11685.3|11684.7|179
1604032800000|2020-10-30 04:40:00|11685.7|11684.8|11685.5|11684.6|11686.9|11686.2|11685.4|11684.6|173
1604033100000|2020-10-30 04:45:00|11685.4|11684.5|11683.6|11682.7|11685.6|11684.9|11683.4|11682.6|186
1604033400000|2020-10-30 04:50:00|11683.7|11682.8|11682.2|11681.6|11683.7|11682.9|11681.9|11681.3|175
1604033700000|2020-10-30 04:55:00|11682.3|11681.7|11682|11681.1|11683.6|11682.9|11681.6|11681|200
1604034000000|2020-10-30 05:00:00|11682.1|11681.2|11682.5|11681.6|11683.8|11683|11681.6|11680.7|338
1604034300000|2020-10-30 05:05:00|11682.6|11681.7|11680|11679.4|11682.6|11681.8|11679.6|11678.9|256
1604034600000|2020-10-30 05:10:00|11679.9|11679.3|11679.7|11678.8|11681.2|11680.4|11678.6|11677.8|313
1604034900000|2020-10-30 05:15:00|11679.8|11678.9|11679.6|11678.7|11680|11679.4|11677.5|11676.6|317
1604035200000|2020-10-30 05:20:00|11679.3|11678.8|11676.6|11676|11682.3|11681.5|11676.5|11675.8|290
1604035500000|2020-10-30 05:25:00|11676.7|11676.1|11678.8|11677.9|11680.3|11679.6|11675.4|11674.8|410
1604035800000|2020-10-30 05:30:00|11679.1|11678.2|11679|11678.1|11681.8|11680.9|11677.2|11676.3|407
1604036100000|2020-10-30 05:35:00|11678.9|11678.3|11676.8|11675.9|11679.3|11678.5|11676.1|11675.2|483
1604036400000|2020-10-30 05:40:00|11676.9|11676|11678.3|11677.4|11679.8|11679.1|11676.5|11675.6|430
1604036700000|2020-10-30 05:45:00|11678.4|11677.5|11682.9|11682|11683|11682.3|11678.4|11677.5|411
1604037000000|2020-10-30 05:50:00|11682.8|11681.9|11683.2|11682.3|11683.8|11683.1|11680.7|11679.9|465
1604037300000|2020-10-30 05:55:00|11683.3|11682.4|11681.3|11680.4|11683.4|11682.6|11680.1|11679.3|387
1604037600000|2020-10-30 06:00:00|11681|11680.1|11678.1|11677.2|11681|11680.1|11676.7|11675.8|480
1604037900000|2020-10-30 06:05:00|11678|11677.1|11682.8|11682.2|11683.3|11682.5|11677.6|11676.9|519
1604038200000|2020-10-30 06:10:00|11682.9|11682.3|11684.6|11684|11684.9|11684.2|11681.4|11680.8|487
1604038500000|2020-10-30 06:15:00|11684.7|11684.1|11683.2|11682.3|11684.9|11684.1|11681.3|11680.4|374
1604038800000|2020-10-30 06:20:00|11683.3|11682.4|11683|11682.1|11684.8|11683.9|11681.5|11680.7|321
1604039100000|2020-10-30 06:25:00|11682.9|11682|11683.4|11682.5|11683.5|11682.6|11680.1|11679.2|306
1604039400000|2020-10-30 06:30:00|11683.5|11682.6|11681.7|11680.8|11684.7|11683.8|11681.7|11680.8|286
1604039700000|2020-10-30 06:35:00|11681.8|11680.9|11683.4|11682.5|11683.6|11682.8|11679.8|11679.1|340
1604040000000|2020-10-30 06:40:00|11683.2|11682.3|11681.4|11680.5|11684.4|11683.6|11681.1|11680.3|313
1604040300000|2020-10-30 06:45:00|11681.3|11680.4|11679.7|11679.1|11682.2|11681.5|11678.3|11677.6|313
1604040600000|2020-10-30 06:50:00|11679.8|11679.2|11678.8|11677.9|11680.2|11679.5|11675.9|11675.3|335
1604040900000|2020-10-30 06:55:00|11678.9|11678.3|11678.8|11677.9|11680.7|11680|11678.2|11677.6|312
1604041200000|2020-10-30 07:00:00|11678.7|11677.8|11678|11677.1|11678.8|11677.9|11672.8|11671.9|570
1604041500000|2020-10-30 07:05:00|11677.8|11677.2|11673.6|11673|11678.9|11678.2|11673.4|11672.7|423
1604041800000|2020-10-30 07:10:00|11673.5|11672.9|11668.8|11667.9|11674.3|11673.6|11667.7|11667|511
1604042100000|2020-10-30 07:15:00|11668.9|11668|11669.9|11669|11670.4|11669.8|11665.3|11664.4|523
1604042400000|2020-10-30 07:20:00|11670.4|11669.3|11675.8|11674.9|11676|11675.3|11670.1|11669.2|481
1604042700000|2020-10-30 07:25:00|11675.5|11674.7|11672.7|11672.1|11675.9|11675.2|11672.5|11671.7|405
1604043000000|2020-10-30 07:30:00|11672.6|11672|11676.6|11675.7|11678.1|11677.4|11672.3|11671.7|423
1604043300000|2020-10-30 07:35:00|11676.5|11675.9|11682.8|11682.2|11683.9|11683.3|11675.7|11675.1|479
1604043600000|2020-10-30 07:40:00|11682.7|11682.1|11678.5|11677.9|11684.2|11683.3|11678.5|11677.7|352
1604043900000|2020-10-30 07:45:00|11678.6|11678|11674.2|11673.6|11679.3|11678.7|11674|11673.4|347
1604044200000|2020-10-30 07:50:00|11674.3|11673.7|11678.3|11677.7|11678.4|11677.8|11672.1|11671.5|369
1604044500000|2020-10-30 07:55:00|11678.1|11677.5|11677|11676.1|11681.1|11680.5|11675.9|11675.3|361
1604044800000|2020-10-30 08:00:00|11676.9|11676.3|11679|11678.4|11682.6|11682|11676.6|11676|607
1604045100000|2020-10-30 08:05:00|11678.9|11678.3|11682.4|11681.8|11683|11682.4|11678.9|11678.3|547
1604045400000|2020-10-30 08:10:00|11682.6|11682|11682.5|11681.9|11684.1|11683.5|11680.4|11679.8|454
1604045700000|2020-10-30 08:15:00|11682.4|11681.8|11675.5|11674.9|11683.8|11683.2|11675.4|11674.8|629
1604046000000|2020-10-30 08:20:00|11675.6|11675|11672.2|11671.6|11677.2|11676.5|11672.1|11671.5|669
1604046300000|2020-10-30 08:25:00|11672.1|11671.5|11669.5|11668.9|11672.1|11671.5|11667|11666.3|829
1604046600000|2020-10-30 08:30:00|11669.6|11669|11668.4|11667.8|11672|11671.4|11665.9|11665.3|786
1604046900000|2020-10-30 08:35:00|11668.5|11667.9|11671.5|11670.9|11675.1|11674.5|11668|11667.3|748
1604047200000|2020-10-30 08:40:00|11671.6|11671|11670|11669.4|11672.2|11671.6|11668.9|11668.3|541
1604047500000|2020-10-30 08:45:00|11669.9|11669.3|11666.4|11665.8|11673.7|11673.1|11666.2|11665.6|615
1604047800000|2020-10-30 08:50:00|11666.5|11665.9|11662.1|11661.5|11667.5|11666.9|11662|11661.4|610
1604048100000|2020-10-30 08:55:00|11662.2|11661.6|11669.2|11668.3|11671.2|11670.4|11660.8|11660|708
1604048400000|2020-10-30 09:00:00|11669.3|11668.4|11673.4|11672.8|11673.7|11673.1|11669.3|11668.4|642
1604048700000|2020-10-30 09:05:00|11673.5|11672.9|11676.3|11675.7|11678.2|11677.6|11670.8|11670.1|635
1604049000000|2020-10-30 09:10:00|11676.2|11675.6|11673.8|11673.2|11677.1|11676.5|11673.5|11672.9|606
1604049300000|2020-10-30 09:15:00|11674|11673.1|11676.7|11675.8|11677.2|11676.6|11673.2|11672.6|639
1604049600000|2020-10-30 09:20:00|11676.6|11676.1|11674.2|11673.3|11677.3|11676.7|11673.5|11672.9|653
1604049900000|2020-10-30 09:25:00|11674|11673.4|11672.1|11671.5|11675|11674.4|11670.4|11669.8|574
1604050200000|2020-10-30 09:30:00|11672.2|11671.6|11678|11677.4|11681.1|11680.5|11672.2|11671.6|675
1604050500000|2020-10-30 09:35:00|11678.3|11677.7|11681.1|11680.5|11681.3|11680.7|11675.7|11674.9|613
1604050800000|2020-10-30 09:40:00|11681|11680.4|11683.1|11682.2|11683.2|11682.6|11678.9|11678.3|545
1604051100000|2020-10-30 09:45:00|11683|11682.1|11681.1|11680.5|11683|11682.3|11679.1|11678.5|564
1604051400000|2020-10-30 09:50:00|11681.2|11680.6|11674.9|11674|11681.3|11680.6|11674.6|11673.8|655
1604051700000|2020-10-30 09:55:00|11674.8|11673.9|11673.7|11672.8|11677.2|11676.6|11673.1|11672.3|488
1604052000000|2020-10-30 10:00:00|11673.6|11672.7|11670.7|11670.1|11675.9|11675|11670.4|11669.8|599
1604052300000|2020-10-30 10:05:00|11670.6|11670|11668.8|11668.2|11671.5|11670.9|11668.5|11667.8|594
1604052600000|2020-10-30 10:10:00|11668.7|11668.1|11667.4|11666.8|11670.7|11670.1|11666.6|11666|536
1604052900000|2020-10-30 10:15:00|11667.5|11666.9|11667.4|11666.8|11668.4|11667.7|11665.2|11664.6|614
1604053200000|2020-10-30 10:20:00|11667.3|11666.7|11672.1|11671.5|11672.2|11671.5|11664.9|11664.2|558
1604053500000|2020-10-30 10:25:00|11672|11671.4|11672|11671.4|11674.1|11673.5|11668.4|11667.8|610
1604053800000|2020-10-30 10:30:00|11671.9|11671.3|11674.2|11673.6|11675|11674.4|11670.3|11669.6|556
1604054100000|2020-10-30 10:35:00|11674.3|11673.7|11669.6|11669|11674.3|11673.7|11669.5|11668.8|485
1604054400000|2020-10-30 10:40:00|11669.7|11669.1|11668.3|11667.7|11670|11669.3|11667.8|11667.2|470
1604054700000|2020-10-30 10:45:00|11668.4|11667.8|11667.9|11667.3|11674.1|11673.4|11667.9|11667.3|591
1604055000000|2020-10-30 10:50:00|11668|11667.4|11671.8|11671.2|11672.3|11671.7|11667|11666.4|584
1604055300000|2020-10-30 10:55:00|11671.9|11671.3|11673.3|11672.7|11675.5|11674.9|11671.2|11670.6|612
1604055600000|2020-10-30 11:00:00|11673.2|11672.6|11675.5|11674.9|11678|11677.2|11672.6|11671.9|832
1604055900000|2020-10-30 11:05:00|11675.7|11675.1|11671.3|11670.7|11676.3|11675.7|11668.4|11667.5|772
1604056200000|2020-10-30 11:10:00|11671.2|11670.6|11671|11670.1|11673.4|11672.8|11668.7|11667.9|777
1604056500000|2020-10-30 11:15:00|11670.8|11670.2|11672.2|11671.6|11672.2|11671.6|11668.6|11667.9|611
1604056800000|2020-10-30 11:20:00|11672.1|11671.5|11671.2|11670.6|11672.1|11671.5|11664.9|11664.3|676
1604057100000|2020-10-30 11:25:00|11671.1|11670.5|11672.2|11671.6|11673.6|11672.8|11669.6|11668.9|563
1604057400000|2020-10-30 11:30:00|11672.4|11671.8|11672.7|11671.8|11673.2|11672.6|11670.1|11669.5|612
1604057700000|2020-10-30 11:35:00|11672.5|11671.9|11671.8|11671.2|11673.1|11672.4|11670.7|11670|541
1604058000000|2020-10-30 11:40:00|11671.7|11671.1|11670|11669.4|11672.3|11671.6|11667.6|11666.9|528
1604058300000|2020-10-30 11:45:00|11670.1|11669.5|11667.6|11667|11670.3|11669.7|11667|11666.4|611
1604058600000|2020-10-30 11:50:00|11667.7|11667.1|11670.5|11669.9|11671.1|11670.5|11667.1|11666.5|430
1604058900000|2020-10-30 11:55:00|11670.4|11669.8|11672.8|11672.2|11674.2|11673.6|11670.3|11669.7|599
1604059200000|2020-10-30 12:00:00|11672.7|11672.1|11675.8|11674.9|11675.8|11674.9|11670.7|11670.1|587
1604059500000|2020-10-30 12:05:00|11675.7|11674.8|11675.2|11674.6|11676.4|11675.8|11673.1|11672.5|556
1604059800000|2020-10-30 12:10:00|11675|11674.4|11674.8|11674.2|11675.8|11675.2|11673.2|11672.5|454
1604060100000|2020-10-30 12:15:00|11674.9|11674.3|11673.2|11672.6|11675.6|11675|11672.3|11671.7|422
1604060400000|2020-10-30 12:20:00|11673.3|11672.7|11674.9|11674|11675.1|11674.5|11671|11670.4|496
1604060700000|2020-10-30 12:25:00|11675|11674.1|11675.4|11674.5|11675.9|11675.1|11673.8|11673.2|405
1604061000000|2020-10-30 12:30:00|11675.5|11674.6|11678.4|11677.8|11679.9|11679.3|11673.9|11673.3|572
1604061300000|2020-10-30 12:35:00|11678.3|11677.7|11677.1|11676.5|11679.5|11678.9|11676.4|11675.8|539
1604061600000|2020-10-30 12:40:00|11677|11676.4|11681.4|11680.8|11682.4|11681.6|11676.7|11676.1|535
1604061900000|2020-10-30 12:45:00|11681.2|11680.6|11688.2|11687.6|11688.3|11687.7|11678.4|11677.6|869
1604062200000|2020-10-30 12:50:00|11688.3|11687.7|11693.6|11693|11693.8|11693|11684.8|11684.2|795
1604062500000|2020-10-30 12:55:00|11693.5|11692.9|11699.8|11698.9|11704.7|11704|11692.8|11692.2|1082
1604062800000|2020-10-30 13:00:00|11699.9|11699|11699.2|11698.6|11700.9|11700|11695.5|11694.6|994
1604063100000|2020-10-30 13:05:00|11699.6|11699|11701.2|11700.6|11703.1|11702.5|11698|11697.4|754
1604063400000|2020-10-30 13:10:00|11701.3|11700.7|11698.5|11697.9|11701.3|11700.7|11696.7|11696.1|768
1604063700000|2020-10-30 13:15:00|11698.4|11697.8|11688.1|11687.5|11698.4|11697.8|11687.5|11686.9|768
1604064000000|2020-10-30 13:20:00|11688.2|11687.6|11690.2|11689.6|11690.3|11689.7|11687.5|11686.9|435
1604064300000|2020-10-30 13:25:00|11690.1|11689.5|11685.9|11685.3|11690.2|11689.6|11684.8|11684.1|454
1604064600000|2020-10-30 13:30:00|11686.2|11685.6|11683.3|11682.7|11689.8|11689.2|11683.3|11682.7|620
1604064900000|2020-10-30 13:35:00|11683.2|11682.6|11680.2|11679.6|11684.1|11683.5|11677.5|11676.9|532
1604065200000|2020-10-30 13:40:00|11680.1|11679.5|11682.5|11681.6|11683.9|11683|11677.9|11677.3|399
1604065500000|2020-10-30 13:45:00|11682.4|11681.8|11683.9|11683.3|11686.1|11685.2|11680.9|11680.3|532
1604065800000|2020-10-30 13:50:00|11684.2|11683.6|11684.3|11683.7|11687.9|11687|11683.2|11682.6|581
1604066100000|2020-10-30 13:55:00|11684.2|11683.6|11687.4|11686.5|11690.4|11689.5|11684.2|11683.6|464
1604066400000|2020-10-30 14:00:00|11687.5|11686.6|11683.7|11683.1|11690.2|11689.4|11682.9|11682|868
1604066700000|2020-10-30 14:05:00|11683.8|11683.2|11682.1|11681.5|11687.9|11687.2|11681.7|11681.1|697
1604067000000|2020-10-30 14:10:00|11681.9|11681.3|11680.4|11679.8|11682.7|11682.1|11678.4|11677.8|794
1604067300000|2020-10-30 14:15:00|11680.2|11679.6|11679.3|11678.7|11681.9|11681.2|11676.6|11676|685
1604067600000|2020-10-30 14:20:00|11679|11678.4|11678.9|11678.3|11682.8|11682.2|11677.5|11676.9|539
1604067900000|2020-10-30 14:25:00|11679.1|11678.5|11678.1|11677.5|11680.2|11679.6|11676.6|11675.9|624
1604068200000|2020-10-30 14:30:00|11678.2|11677.6|11678.9|11678.3|11681.8|11681.2|11676.5|11675.9|673
1604068500000|2020-10-30 14:35:00|11678.8|11678.2|11678.4|11677.8|11679.4|11678.8|11675.9|11675.3|690
1604068800000|2020-10-30 14:40:00|11678.3|11677.7|11680.9|11680.3|11681.3|11680.7|11676.5|11675.8|679
1604069100000|2020-10-30 14:45:00|11680.7|11680.1|11677.8|11677.2|11681.3|11680.7|11676.4|11675.7|625
1604069400000|2020-10-30 14:50:00|11677.6|11677|11679.3|11678.7|11681.2|11680.6|11676.7|11675.8|676
1604069700000|2020-10-30 14:55:00|11679.2|11678.6|11678.2|11677.6|11680.6|11679.9|11677.3|11676.7|635
1604070000000|2020-10-30 15:00:00|11678.1|11677.5|11684.4|11683.8|11688.6|11687.7|11678.1|11677.5|989
1604070300000|2020-10-30 15:05:00|11684.3|11683.7|11678.2|11677.6|11684.3|11683.7|11676.6|11676|769
1604070600000|2020-10-30 15:10:00|11678.1|11677.5|11685.1|11684.5|11686.3|11685.5|11678.1|11677.5|822
1604070900000|2020-10-30 15:15:00|11684.8|11684.2|11681.3|11680.7|11684.8|11684.2|11679.1|11678.5|783
1604071200000|2020-10-30 15:20:00|11681.4|11680.5|11684|11683.4|11685.4|11684.8|11681.1|11680.3|708
1604071500000|2020-10-30 15:25:00|11683.9|11683.3|11679.9|11679.3|11685.1|11684.5|11679.8|11679.2|748
1604071800000|2020-10-30 15:30:00|11680|11679.4|11672|11671.4|11680.2|11679.6|11667.3|11666.7|1006
1604072100000|2020-10-30 15:35:00|11672.1|11671.5|11665.5|11664.9|11673.6|11673|11665.3|11664.7|819
1604072400000|2020-10-30 15:40:00|11665.4|11664.8|11661.2|11660.3|11666.6|11666|11660.1|11659.5|911
1604072700000|2020-10-30 15:45:00|11661.1|11660.5|11664.2|11663.6|11665.2|11664.6|11655.9|11655.2|1025
1604073000000|2020-10-30 15:50:00|11664.1|11663.5|11655.6|11655|11664.1|11663.5|11653.6|11653|951
1604073300000|2020-10-30 15:55:00|11655.5|11654.9|11647.3|11646.4|11655.6|11655|11642.5|11641.7|1223
1604073600000|2020-10-30 16:00:00|11647.1|11646.5|11648.9|11648|11657.2|11656.3|11646.7|11645.8|1245
1604073900000|2020-10-30 16:05:00|11649|11648.4|11651.8|11651.2|11655.8|11655.2|11649|11648.4|896
1604074200000|2020-10-30 16:10:00|11651.9|11651.3|11647.5|11646.9|11652.4|11651.8|11644.6|11644|827
1604074500000|2020-10-30 16:15:00|11647.4|11646.8|11647.1|11646.5|11650.7|11650.1|11646.9|11646.3|676
1604074800000|2020-10-30 16:20:00|11647.2|11646.6|11654.4|11653.8|11654.5|11653.9|11647.2|11646.6|707
1604075100000|2020-10-30 16:25:00|11654.2|11653.6|11652.5|11651.9|11654.3|11653.6|11651.6|11651|537
1604075400000|2020-10-30 16:30:00|11652.4|11651.8|11648.5|11647.9|11653.3|11652.7|11647.9|11647.3|541
1604075700000|2020-10-30 16:35:00|11648.6|11648|11649.1|11648.5|11651.1|11650.5|11648.2|11647.5|444
1604076000000|2020-10-30 16:40:00|11649.3|11648.7|11652.2|11651.3|11654.1|11653.5|11647.5|11646.8|644
1604076300000|2020-10-30 16:45:00|11652.3|11651.4|11653|11652.4|11653.9|11653.2|11649.5|11648.9|546
1604076600000|2020-10-30 16:50:00|11652.8|11652.2|11652.3|11651.7|11653|11652.4|11651|11650.4|442
1604076900000|2020-10-30 16:55:00|11652.2|11651.6|11651.3|11650.7|11654|11653.4|11651.1|11650.4|425
1604077200000|2020-10-30 17:00:00|11651.2|11650.6|11644.9|11644.3|11651.5|11650.9|11644.6|11644|496
1604077500000|2020-10-30 17:05:00|11645|11644.4|11643.6|11643|11645.3|11644.7|11642.6|11641.9|487
1604077800000|2020-10-30 17:10:00|11643.8|11642.9|11645.5|11644.9|11646.2|11645.6|11643.4|11642.8|390
1604078100000|2020-10-30 17:15:00|11645.3|11644.7|11644.6|11644|11645.3|11644.7|11643|11642.4|319
1604078400000|2020-10-30 17:20:00|11644.5|11643.9|11645|11644.4|11645.1|11644.5|11643.4|11642.8|362
1604078700000|2020-10-30 17:25:00|11644.9|11644.3|11646.1|11645.5|11647.2|11646.6|11644.1|11643.4|408
1604079000000|2020-10-30 17:30:00|11646|11645.4|11643.5|11642.9|11646.1|11645.5|11643.4|11642.7|368
1604079300000|2020-10-30 17:35:00|11643.6|11642.7|11640.9|11640.3|11643.9|11643.1|11640.4|11639.7|501
1604079600000|2020-10-30 17:40:00|11640.8|11640.2|11642.1|11641.5|11642.7|11642.1|11640.5|11639.8|459
1604079900000|2020-10-30 17:45:00|11642|11641.4|11644.7|11644.1|11645.2|11644.6|11642|11641.4|443
1604080200000|2020-10-30 17:50:00|11644.6|11644|11645.5|11644.9|11646.3|11645.7|11643.5|11642.8|402
1604080500000|2020-10-30 17:55:00|11645.6|11645|11646.2|11645.3|11646.6|11646|11645|11644.4|353
1604080800000|2020-10-30 18:00:00|11646.1|11645.5|11646.1|11645.5|11646.2|11645.6|11643|11642.2|410
1604081100000|2020-10-30 18:05:00|11646.2|11645.6|11645.6|11645|11647.1|11646.5|11645.4|11644.8|362
1604081400000|2020-10-30 18:10:00|11645.5|11644.9|11644.7|11644.1|11646.8|11646.2|11644.3|11643.6|434
1604081700000|2020-10-30 18:15:00|11644.6|11644|11644.5|11643.6|11644.7|11644.1|11642.7|11641.9|322
1604082000000|2020-10-30 18:20:00|11644.4|11643.5|11645.1|11644.5|11645.3|11644.7|11642.9|11642.2|370
1604082300000|2020-10-30 18:25:00|11645|11644.4|11644.2|11643.3|11646.4|11645.8|11643.5|11642.9|386
1604082600000|2020-10-30 18:30:00|11644.1|11643.2|11646.2|11645.6|11647.6|11646.8|11643.5|11642.9|385
1604082900000|2020-10-30 18:35:00|11646.1|11645.5|11645.5|11644.9|11646.7|11646.1|11644.9|11644.3|296
1604083200000|2020-10-30 18:40:00|11645.4|11644.8|11645.7|11644.8|11646.6|11646|11645.1|11644.4|387
1604083500000|2020-10-30 18:45:00|11645.8|11644.9|11648|11647.4|11648.1|11647.5|11645|11644.3|345
1604083800000|2020-10-30 18:50:00|11647.9|11647.3|11647.6|11647|11648|11647.4|11645.9|11645.2|391
1604084100000|2020-10-30 18:55:00|11647.5|11646.9|11644.6|11643.7|11648.3|11647.7|11643.8|11643|478
1604084400000|2020-10-30 19:00:00|11644.4|11643.8|11646.3|11645.7|11647.2|11646.6|11644.3|11643.5|670
1604084700000|2020-10-30 19:05:00|11646.2|11645.6|11646.2|11645.6|11647|11646.4|11644.6|11643.9|467
1604085000000|2020-10-30 19:10:00|11646.1|11645.5|11649|11648.1|11649.3|11648.5|11646|11645.2|388
1604085300000|2020-10-30 19:15:00|11648.8|11648.2|11649.1|11648.5|11649.9|11649.3|11648.2|11647.6|325
1604085600000|2020-10-30 19:20:00|11649.2|11648.6|11648.4|11647.5|11650.8|11650|11647.9|11647.3|376
1604085900000|2020-10-30 19:25:00|11648.5|11647.6|11649.3|11648.4|11650.4|11649.7|11648|11647.3|440
1604086200000|2020-10-30 19:30:00|11649.4|11648.5|11649.8|11649.2|11650.8|11650.2|11648.6|11647.9|371
1604086500000|2020-10-30 19:35:00|11649.7|11649.1|11648.3|11647.7|11650.3|11649.5|11646.9|11646.1|325
1604086800000|2020-10-30 19:40:00|11648.6|11647.9|11650.3|11649.7|11651.2|11650.4|11648.1|11647.3|374
1604087100000|2020-10-30 19:45:00|11650.2|11649.6|11650.4|11649.8|11651.3|11650.5|11649.8|11649.2|344
1604087400000|2020-10-30 19:50:00|11650.3|11649.7|11648.6|11648|11651.3|11650.6|11648.6|11648|424
1604087700000|2020-10-30 19:55:00|11648.4|11647.8|11646.8|11645.9|11648.6|11647.8|11645.3|11644.6|645
1604088000000|2020-10-30 20:00:00|11646.9|11646|11644.8|11643.9|11647.9|11647.1|11644.2|11643.3|614
1604088300000|2020-10-30 20:05:00|11644.7|11643.8|11647.4|11646.5|11647.6|11646.7|11644.1|11643.2|322
1604088600000|2020-10-30 20:10:00|11647.5|11646.6|11648.7|11647.8|11649.2|11648.3|11647.2|11646.4|327
1604088900000|2020-10-30 20:15:00|11648.5|11647.6|11647.9|11647|11648.8|11647.9|11647.3|11646.4|255
1604089200000|2020-10-30 20:20:00|11647.8|11646.9|11646.4|11645.5|11647.9|11647.1|11646.2|11645.3|321
1604089500000|2020-10-30 20:25:00|11646.3|11645.4|11648.3|11647.4|11648.5|11647.6|11646.3|11645.4|185
1604089800000|2020-10-30 20:30:00|11648|11647.1|11647.9|11647|11648.8|11647.9|11647.3|11646.6|266
1604090100000|2020-10-30 20:35:00|11647.7|11646.8|11648.2|11647.3|11648.6|11647.7|11647.7|11646.8|225
1604090400000|2020-10-30 20:40:00|11648.3|11647.4|11646.5|11645.6|11648.5|11647.6|11646.2|11645.3|234
1604090700000|2020-10-30 20:45:00|11646.6|11645.7|11643.3|11642.4|11647|11646.1|11642.5|11641.6|332
1604091000000|2020-10-30 20:50:00|11643|11642.1|11647.2|11646.3|11650.1|11648.1|11642.9|11642|625
1604091300000|2020-10-30 20:55:00|11647.3|11646.4|11650.2|11644.9|11650.6|11646.8|11645.5|11642.6|486
1604264400000|2020-11-01 21:00:00|11656.5|11650.2|11656.5|11650.2|11656.5|11650.2|11650.2|11648.3|14
1604264700000|2020-11-01 21:05:00|11655.9|11648.7|11653.5|11651.6|11656.5|11651.8|11650.6|11647.4|19
1604265000000|2020-11-01 21:10:00|11654.7|11649|11654.3|11649|11656|11652.6|11651.7|11648.9|20
1604265300000|2020-11-01 21:15:00|11654.5|11652.6|11654.3|11649|11656.4|11652.6|11653.4|11649|19
1604265600000|2020-11-01 21:20:00|11656|11651.5|11654.3|11649.1|11658.3|11652.2|11653.5|11648|27
1604265900000|2020-11-01 21:25:00|11651.3|11643.2|11654.2|11648.3|11655|11648.3|11650.2|11643.2|5
1604266200000|2020-11-01 21:30:00|11653.8|11646.1|11655.4|11649.5|11655.5|11650|11650.8|11644.8|11
1604266500000|2020-11-01 21:35:00|11654.9|11646.3|11650.8|11646.3|11654.9|11649.9|11649.6|11646.2|55
1604266800000|2020-11-01 21:40:00|11650.7|11646.2|11651.8|11645.1|11654.5|11647.8|11649.1|11641.9|87
1604267100000|2020-11-01 21:45:00|11650.8|11646.3|11652.1|11646.2|11654.5|11647.7|11650.7|11641.9|83
1604267400000|2020-11-01 21:50:00|11651.3|11646.3|11650.8|11646.8|11654.5|11649.7|11650.7|11644.3|97
1604267700000|2020-11-01 21:55:00|11650.7|11646.7|11652.4|11646.1|11654.4|11649.5|11650.7|11644.3|85
1604268000000|2020-11-01 22:00:00|11653.8|11645|11651.3|11645.9|11654.8|11650.2|11651.3|11644.5|72
1604268300000|2020-11-01 22:05:00|11652.9|11646.9|11652.4|11646.4|11653.2|11647.3|11651.8|11645.8|89
1604268600000|2020-11-01 22:10:00|11651.7|11646|11652|11646.4|11652.7|11646.9|11650.8|11645.5|82
1604268900000|2020-11-01 22:15:00|11651.6|11646.3|11652.3|11646.3|11652.7|11646.7|11651|11645.7|119
1604269200000|2020-11-01 22:20:00|11652.2|11646.2|11649.7|11644.8|11652.6|11646.9|11649.1|11643.5|250
1604269500000|2020-11-01 22:25:00|11649.1|11644.7|11649.7|11644.1|11650.5|11645.2|11648.5|11644|192
1604269800000|2020-11-01 22:30:00|11649.8|11644|11648.5|11643.7|11649.8|11644.7|11648.3|11643|224
1604270100000|2020-11-01 22:35:00|11648.8|11643.6|11647.7|11643|11649.1|11643.8|11647.6|11642|253
1604270400000|2020-11-01 22:40:00|11648|11643.3|11648.9|11642.9|11649.2|11643.9|11647.2|11642.3|264
1604270700000|2020-11-01 22:45:00|11648.8|11642.8|11645.6|11643.1|11648.9|11644|11645.2|11641.7|368
1604271000000|2020-11-01 22:50:00|11645.7|11642.8|11645.6|11643.4|11646|11643.4|11645.3|11642.6|150
1604271300000|2020-11-01 22:55:00|11645.3|11642.8|11645.6|11643|11646.1|11643.5|11645.3|11642.6|203
1604271600000|2020-11-01 23:00:00|11645.7|11642.7|11644.6|11643.4|11646.2|11645.3|11642.6|11641.3|709
1604271900000|2020-11-01 23:05:00|11644.4|11643.5|11643.1|11642.2|11644.5|11643.7|11641.1|11640.2|296
1604272200000|2020-11-01 23:10:00|11643.2|11642.3|11642.7|11641.8|11643.9|11643|11641.7|11640.8|250
1604272500000|2020-11-01 23:15:00|11642.6|11641.7|11645.6|11644.7|11646|11645.1|11642|11641.1|332
1604272800000|2020-11-01 23:20:00|11645.7|11644.8|11645.2|11644.3|11645.7|11644.8|11644.3|11643.3|199
1604273100000|2020-11-01 23:25:00|11645.1|11644.2|11646|11645.1|11646.1|11645.2|11644|11643.1|246
1604273400000|2020-11-01 23:30:00|11650.8|11644.8|11645.1|11644.2|11650.8|11644.8|11645|11644.1|16
1604273700000|2020-11-01 23:35:00|11644.9|11644|11642.4|11641.5|11644.9|11644|11642.2|11641.3|399
1604274000000|2020-11-01 23:40:00|11642.3|11641.4|11640.5|11639.6|11642.4|11641.7|11640.4|11639.5|425
1604274300000|2020-11-01 23:45:00|11640.4|11639.5|11641|11640.1|11641.2|11640.3|11639.1|11638.2|310
1604274600000|2020-11-01 23:50:00|11641.1|11640.2|11640.6|11639.7|11641.6|11640.7|11639.5|11638.6|367
1604274900000|2020-11-01 23:55:00|11640.5|11639.6|11642.2|11641.3|11642.3|11641.5|11640.4|11639.6|363
1604275200000|2020-11-02 00:00:00|11642.1|11641.2|11644.8|11644.2|11647.1|11646.2|11641.4|11640.6|463
1604275500000|2020-11-02 00:05:00|11644.9|11644|11644.1|11643.2|11645.1|11644.2|11642.4|11641.7|493
1604275800000|2020-11-02 00:10:00|11644.2|11643.3|11642.5|11641.9|11644.8|11644.1|11642.1|11641.2|433
1604276100000|2020-11-02 00:15:00|11642.6|11642|11643.7|11642.8|11645|11644.4|11642.6|11642|371
1604276400000|2020-11-02 00:20:00|11643.6|11642.7|11641.6|11640.7|11644.1|11643.4|11640.2|11639.5|392
1604276700000|2020-11-02 00:25:00|11641.5|11640.9|11641.2|11640.3|11641.7|11641.1|11640|11639.4|285
1604277000000|2020-11-02 00:30:00|11641.3|11640.4|11640.2|11639.6|11642.2|11641.6|11639.3|11638.6|264
1604277300000|2020-11-02 00:35:00|11640.1|11639.5|11640.4|11639.5|11640.9|11640.1|11639.1|11638.3|319
1604277600000|2020-11-02 00:40:00|11640.3|11639.4|11638.9|11638.3|11641.1|11640.4|11638.8|11638.2|267
1604277900000|2020-11-02 00:45:00|11639|11638.4|11639.8|11638.9|11640.2|11639.3|11638.4|11637.6|297
1604278200000|2020-11-02 00:50:00|11639.7|11639.1|11642.6|11641.7|11643.1|11642.2|11638.2|11637.3|388
1604278500000|2020-11-02 00:55:00|11642.5|11641.6|11642.3|11641.4|11643.9|11643|11640.8|11639.9|390
1604278800000|2020-11-02 01:00:00|11642.2|11641.3|11642.1|11641.2|11643.2|11642.5|11640.3|11639.5|416
1604279100000|2020-11-02 01:05:00|11642|11641.1|11644.5|11643.9|11645.2|11644.6|11642|11641.1|513
1604279400000|2020-11-02 01:10:00|11644.4|11643.8|11648.3|11647.4|11648.7|11647.9|11644.4|11643.8|477
1604279700000|2020-11-02 01:15:00|11648.4|11647.5|11647.9|11647.3|11649.2|11648.5|11647.1|11646.4|456
1604280000000|2020-11-02 01:20:00|11647.8|11647.2|11645.3|11644.7|11648.5|11647.8|11645.2|11644.6|351
1604280300000|2020-11-02 01:25:00|11645.2|11644.6|11642.9|11642.3|11645.7|11645.1|11642.8|11642.1|322
1604280600000|2020-11-02 01:30:00|11642.8|11642.2|11642.4|11641.8|11645.1|11644.5|11642|11641.2|413
1604280900000|2020-11-02 01:35:00|11642.9|11642|11645.2|11644.3|11645.5|11644.7|11642.8|11642|455
1604281200000|2020-11-02 01:40:00|11645.1|11644.2|11642.7|11641.8|11645.4|11644.7|11642.4|11641.6|335
1604281500000|2020-11-02 01:45:00|11642.6|11641.7|11645.9|11645.3|11646.1|11645.4|11642.6|11641.7|381
1604281800000|2020-11-02 01:50:00|11645.8|11645.2|11645.2|11644.6|11647.2|11646.5|11644|11643.2|543
1604282100000|2020-11-02 01:55:00|11645.3|11644.7|11642.4|11641.5|11645.4|11644.7|11642|11641.3|299
1604282400000|2020-11-02 02:00:00|11642.3|11641.4|11642.8|11642.2|11643.8|11643|11641.9|11641.1|362
1604282700000|2020-11-02 02:05:00|11643.1|11642.1|11642.7|11641.8|11643.7|11642.9|11641.9|11641.1|363
1604283000000|2020-11-02 02:10:00|11642.6|11641.7|11642.8|11642.2|11643.2|11642.6|11641.8|11640.9|352
1604283300000|2020-11-02 02:15:00|11642.9|11642.3|11639.8|11639.2|11643.5|11642.7|11639.6|11638.9|334
1604283600000|2020-11-02 02:20:00|11639.7|11639.1|11641.6|11640.7|11642.8|11642|11639.5|11638.6|414
1604283900000|2020-11-02 02:25:00|11641.5|11641|11642.1|11641.2|11642.3|11641.5|11641|11640.1|234
1604284200000|2020-11-02 02:30:00|11642|11641.1|11644.3|11643.7|11644.7|11643.8|11641.8|11641.1|315
1604284500000|2020-11-02 02:35:00|11644.2|11643.6|11644.6|11643.7|11645.8|11645.2|11643.6|11642.7|360
1604284800000|2020-11-02 02:40:00|11644.5|11643.9|11643.6|11642.7|11645.2|11644.5|11642.8|11641.9|294
1604285100000|2020-11-02 02:45:00|11643.5|11642.9|11646.2|11645.3|11646.8|11646.1|11643.3|11642.7|380
1604285400000|2020-11-02 02:50:00|11646.1|11645.2|11645.4|11644.8|11647.6|11647|11644.7|11643.8|414
1604285700000|2020-11-02 02:55:00|11645.2|11644.6|11644.4|11643.8|11646|11645.4|11644.3|11643.6|372
1604286000000|2020-11-02 03:00:00|11644.3|11643.7|11643.8|11643.2|11644.6|11644|11643.4|11642.6|272
1604286300000|2020-11-02 03:05:00|11644|11643.1|11641.5|11640.9|11644|11643.2|11641.3|11640.7|314
1604286600000|2020-11-02 03:10:00|11641.4|11640.8|11642.6|11641.7|11643.1|11642.4|11641.4|11640.8|177
1604286900000|2020-11-02 03:15:00|11642.7|11641.8|11642.1|11641.5|11643.1|11642.3|11641.2|11640.4|226
1604287200000|2020-11-02 03:20:00|11642.2|11641.3|11642.9|11642.3|11643.2|11642.4|11641.9|11641.1|257
1604287500000|2020-11-02 03:25:00|11642.8|11642.2|11642.1|11641.2|11643.5|11642.9|11641.8|11641.2|194
1604287800000|2020-11-02 03:30:00|11642.2|11641.3|11641.6|11640.7|11642.4|11641.7|11641.4|11640.6|236
1604288100000|2020-11-02 03:35:00|11641.7|11640.8|11640|11639.4|11642.2|11641.5|11639.9|11639.3|222
1604288400000|2020-11-02 03:40:00|11639.9|11639.3|11641.2|11640.3|11641.5|11640.9|11639.9|11639.1|246
1604288700000|2020-11-02 03:45:00|11640.8|11640.2|11640.8|11640.2|11641.3|11640.7|11639.7|11639.1|262
1604289000000|2020-11-02 03:50:00|11640.9|11640.3|11641|11640.4|11641|11640.4|11640.7|11640.1|106
1604289300000|2020-11-02 03:55:00|11640.9|11640.3|11640.9|11640.3|11641.1|11640.5|11640.4|11639.8|124
1604289600000|2020-11-02 04:00:00|11640.8|11640.2|11638.5|11637.9|11640.9|11640.3|11638.3|11637.5|250
1604289900000|2020-11-02 04:05:00|11638.4|11637.8|11638.8|11638.2|11639.5|11638.9|11638.1|11637.5|207
1604290200000|2020-11-02 04:10:00|11638.9|11638.3|11636.9|11636|11639.1|11638.5|11636.6|11635.8|215
1604290500000|2020-11-02 04:15:00|11636.8|11636.2|11636.2|11635.3|11636.9|11636.2|11635|11634.2|223
1604290800000|2020-11-02 04:20:00|11636.1|11635.2|11635.9|11635.3|11637.2|11636.6|11635.5|11634.9|205
1604291100000|2020-11-02 04:25:00|11636|11635.4|11635.5|11634.9|11636.4|11635.8|11635.1|11634.5|189
1604291400000|2020-11-02 04:30:00|11635.6|11635|11635.6|11634.7|11636.6|11636|11635.4|11634.7|231
1604291700000|2020-11-02 04:35:00|11635.7|11634.8|11633.5|11632.9|11636.1|11635.4|11633.4|11632.6|203
1604292000000|2020-11-02 04:40:00|11633.4|11632.8|11632.2|11631.6|11634|11633.2|11631.4|11630.8|358
1604292300000|2020-11-02 04:45:00|11632.3|11631.7|11634|11633.4|11634.2|11633.6|11632|11631.3|305
1604292600000|2020-11-02 04:50:00|11633.9|11633.3|11632.5|11631.9|11634.6|11634|11632.2|11631.6|229
1604292900000|2020-11-02 04:55:00|11632.4|11631.8|11631.5|11630.9|11632.7|11632.1|11630.5|11629.8|234
1604293200000|2020-11-02 05:00:00|11631.4|11630.8|11632.9|11632.3|11634.3|11633.5|11631.3|11630.5|383
1604293500000|2020-11-02 05:05:00|11632.8|11632.2|11634.8|11633.9|11635.1|11634.5|11632.6|11631.8|278
1604293800000|2020-11-02 05:10:00|11634.9|11634|11634.1|11633.5|11635|11634.4|11633.1|11632.5|238
1604294100000|2020-11-02 05:15:00|11634.4|11633.8|11635|11634.4|11635.7|11635.1|11634.3|11633.6|231
1604294400000|2020-11-02 05:20:00|11634.9|11634.3|11634.5|11633.9|11635.7|11634.9|11633.6|11633|199
1604294700000|2020-11-02 05:25:00|11634.6|11634|11634.7|11633.8|11635.5|11634.6|11633.9|11633.2|189
1604295000000|2020-11-02 05:30:00|11634.6|11633.7|11635.9|11635.3|11636.2|11635.5|11633.9|11633.3|335
1604295300000|2020-11-02 05:35:00|11635.8|11635.2|11636.1|11635.5|11636.6|11635.9|11635.5|11634.8|170
1604295600000|2020-11-02 05:40:00|11636|11635.4|11633.5|11632.9|11636.7|11636.1|11633.4|11632.8|211
1604295900000|2020-11-02 05:45:00|11633.4|11632.8|11634.8|11634.2|11636.5|11635.9|11633|11632.3|308
1604296200000|2020-11-02 05:50:00|11634.6|11634|11637.1|11636.2|11637.4|11636.7|11633.6|11632.9|275
1604296500000|2020-11-02 05:55:00|11637.2|11636.3|11637.6|11637|11639.8|11639.1|11636.9|11636.1|378
1604296800000|2020-11-02 06:00:00|11637.5|11636.9|11636.9|11636.3|11638.3|11637.6|11635.9|11635.2|476
1604297100000|2020-11-02 06:05:00|11637|11636.4|11639.2|11638.3|11639.5|11638.9|11636.3|11635.7|322
1604297400000|2020-11-02 06:10:00|11639|11638.4|11636.4|11635.8|11639.8|11639|11636.3|11635.7|315
1604297700000|2020-11-02 06:15:00|11636.6|11635.7|11636.8|11635.9|11637.5|11636.9|11635.1|11634.5|341
1604298000000|2020-11-02 06:20:00|11636.9|11636.3|11638|11637.4|11638.2|11637.4|11636.7|11636.1|264
1604298300000|2020-11-02 06:25:00|11637.9|11637.3|11635.7|11635.1|11638.4|11637.8|11635.1|11634.3|255
1604298600000|2020-11-02 06:30:00|11635.6|11635|11638.1|11637.2|11638.7|11637.9|11634.8|11634.2|269
1604298900000|2020-11-02 06:35:00|11638.2|11637.3|11639.5|11638.9|11639.6|11639|11637.3|11636.4|296
1604299200000|2020-11-02 06:40:00|11639.6|11639|11636.7|11635.8|11640.7|11640|11634.1|11633.3|597
1604299500000|2020-11-02 06:45:00|11636.8|11636.1|11639.5|11638.6|11640.5|11639.7|11635.7|11634.9|498
1604299800000|2020-11-02 06:50:00|11639.6|11638.7|11641.4|11640.8|11641.7|11640.9|11638.4|11637.5|336
1604300100000|2020-11-02 06:55:00|11641.5|11640.9|11643.6|11642.7|11643.6|11642.9|11640.4|11639.8|404
1604300400000|2020-11-02 07:00:00|11643.7|11642.8|11642.6|11641.7|11644.2|11643.4|11639.4|11638.7|648
1604300700000|2020-11-02 07:05:00|11642.5|11641.6|11641.8|11640.9|11643.4|11642.7|11640.7|11640.1|522
1604301000000|2020-11-02 07:10:00|11641.5|11641|11640.1|11639.5|11642.1|11641.4|11638.6|11638|415
1604301300000|2020-11-02 07:15:00|11640|11639.4|11640.4|11639.8|11641.7|11641|11639.5|11638.7|395
1604301600000|2020-11-02 07:20:00|11640.5|11639.9|11638.5|11637.6|11642.6|11641.9|11637.9|11637.2|567
1604301900000|2020-11-02 07:25:00|11638|11637.4|11639.6|11638.7|11639.6|11638.9|11637.4|11636.8|493
1604302200000|2020-11-02 07:30:00|11639.5|11638.6|11632.9|11632.3|11639.6|11638.9|11632.7|11632.1|484
1604302500000|2020-11-02 07:35:00|11633|11632.4|11632.5|11631.9|11634.5|11633.9|11630.6|11630|619
1604302800000|2020-11-02 07:40:00|11632.6|11632|11632.4|11631.8|11635|11634.4|11631.3|11630.7|530
1604303100000|2020-11-02 07:45:00|11632.5|11631.9|11639.5|11638.9|11639.5|11638.9|11631.3|11630.7|563
1604303400000|2020-11-02 07:50:00|11639.4|11638.8|11639.3|11638.7|11640.3|11639.7|11636.8|11636.2|456
1604303700000|2020-11-02 07:55:00|11639.4|11638.8|11630.4|11629.8|11640|11639.4|11627.4|11626.7|495
1604304000000|2020-11-02 08:00:00|11630.5|11629.9|11626.8|11626.2|11632.9|11632.2|11625.9|11625.1|629
1604304300000|2020-11-02 08:05:00|11626.9|11626.3|11631.5|11630.9|11631.8|11631.2|11625.6|11625|550
1604304600000|2020-11-02 08:10:00|11631.4|11630.8|11635.1|11634.5|11635.9|11635.3|11631.1|11630.5|540
1604304900000|2020-11-02 08:15:00|11635.2|11634.6|11632.2|11631.6|11636.5|11635.9|11631.1|11630.5|518
1604305200000|2020-11-02 08:20:00|11632.3|11631.7|11634.1|11633.5|11636.2|11635.6|11632|11631.4|564
1604305500000|2020-11-02 08:25:00|11634|11633.4|11630.9|11630.3|11634.2|11633.4|11628.1|11627.5|457
1604305800000|2020-11-02 08:30:00|11630.6|11630|11628.8|11628.2|11630.6|11630|11626.1|11625.5|490
1604306100000|2020-11-02 08:35:00|11628.7|11628.1|11625|11624.4|11630|11629.4|11622.4|11621.8|473
1604306400000|2020-11-02 08:40:00|11625.5|11624.9|11625.9|11625.3|11629.8|11629.2|11625.5|11624.9|470
1604306700000|2020-11-02 08:45:00|11626.2|11625.6|11626.5|11625.9|11628.6|11628|11623.8|11623.2|477
1604307000000|2020-11-02 08:50:00|11626.4|11625.8|11629.7|11628.8|11631.9|11631.3|11626.2|11625.6|533
1604307300000|2020-11-02 08:55:00|11629.5|11628.6|11633.8|11632.9|11635.6|11635|11628.1|11627.5|483
1604307600000|2020-11-02 09:00:00|11633.7|11632.8|11635.9|11635.3|11637|11636.4|11632.4|11631.8|515
1604307900000|2020-11-02 09:05:00|11635.8|11635.2|11640.6|11640|11641.6|11641|11635.4|11634.8|443
1604308200000|2020-11-02 09:10:00|11640.1|11639.5|11643.5|11642.9|11644.1|11643.5|11638.3|11637.7|436
1604308500000|2020-11-02 09:15:00|11643.6|11643|11641.5|11640.9|11643.7|11643.1|11638.4|11637.8|541
1604308800000|2020-11-02 09:20:00|11641.4|11640.8|11644.2|11643.6|11644.9|11644.3|11641.1|11640.5|446
1604309100000|2020-11-02 09:25:00|11644.1|11643.5|11643.6|11643|11644.7|11644.1|11641.7|11640.8|446
1604309400000|2020-11-02 09:30:00|11643.5|11642.9|11646.9|11646.3|11649.8|11648.9|11641.9|11641.3|542
1604309700000|2020-11-02 09:35:00|11647|11646.4|11644.3|11643.4|11648.3|11647.6|11643.9|11643.3|655
1604310000000|2020-11-02 09:40:00|11644.4|11643.5|11644.1|11643.5|11644.6|11644|11641.4|11640.7|499
1604310300000|2020-11-02 09:45:00|11644|11643.4|11642.2|11641.6|11645.8|11645.2|11642.1|11641.5|628
1604310600000|2020-11-02 09:50:00|11642.3|11641.7|11639.8|11639.2|11644.1|11643.5|11638|11637.4|533
1604310900000|2020-11-02 09:55:00|11639.9|11639.3|11640.5|11639.9|11643.2|11642.6|11638.1|11637.5|623
1604311200000|2020-11-02 10:00:00|11640.7|11640.1|11645.5|11644.9|11645.6|11644.9|11639|11638.4|638
1604311500000|2020-11-02 10:05:00|11645.4|11644.8|11643.4|11642.5|11647.7|11646.9|11642.5|11641.6|538
1604311800000|2020-11-02 10:10:00|11643.7|11642.8|11643.9|11643.3|11648.3|11647.6|11642.9|11642.3|548
1604312100000|2020-11-02 10:15:00|11643.8|11643.2|11643.5|11642.9|11647|11646.4|11640.3|11639.7|629
1604312400000|2020-11-02 10:20:00|11643.6|11643|11642.4|11641.8|11647|11646.2|11641.4|11640.8|561
1604312700000|2020-11-02 10:25:00|11642.5|11641.9|11639.2|11638.3|11644.3|11643.7|11638.9|11638|501
1604313000000|2020-11-02 10:30:00|11639.3|11638.6|11640|11639.4|11643.8|11643.1|11639.3|11638.6|450
1604313300000|2020-11-02 10:35:00|11640.1|11639.5|11640.3|11639.7|11643|11642.4|11639.6|11639|363
1604313600000|2020-11-02 10:40:00|11640.2|11639.6|11639.1|11638.5|11641.7|11641|11638.3|11637.7|504
1604313900000|2020-11-02 10:45:00|11639.2|11638.3|11644.3|11643.7|11644.5|11643.8|11638.5|11637.8|483
1604314200000|2020-11-02 10:50:00|11644.2|11643.6|11646.7|11646.1|11647.2|11646.6|11642.1|11641.5|407
1604314500000|2020-11-02 10:55:00|11646.6|11646|11648.2|11647.6|11651.4|11650.8|11646.5|11645.9|621
1604314800000|2020-11-02 11:00:00|11648.1|11647.5|11647|11646.4|11649.2|11648.5|11645.6|11645|540
1604315100000|2020-11-02 11:05:00|11647.2|11646.6|11647|11646.4|11649.2|11648.6|11646.6|11646|503
1604315400000|2020-11-02 11:10:00|11647.1|11646.5|11646.1|11645.5|11647.7|11647.1|11645.5|11644.9|441
1604315700000|2020-11-02 11:15:00|11645.9|11645.3|11647.8|11647.2|11648|11647.4|11645|11644.4|359
1604316000000|2020-11-02 11:20:00|11647.7|11647.1|11650.4|11649.8|11651.9|11651.3|11647.6|11647|562
1604316300000|2020-11-02 11:25:00|11650.3|11649.7|11650.8|11650.2|11653.2|11652.6|11647.2|11646.6|571
1604316600000|2020-11-02 11:30:00|11650.5|11649.9|11651.2|11650.6|11654|11653.4|11649.5|11648.9|538
1604316900000|2020-11-02 11:35:00|11651.6|11650.7|11653.7|11653.1|11654.3|11653.7|11648.9|11648.3|589
1604317200000|2020-11-02 11:40:00|11653.8|11653.2|11653.8|11653.2|11655|11654.3|11652.7|11651.9|407
1604317500000|2020-11-02 11:45:00|11653.7|11653.1|11653.5|11652.9|11655|11654.2|11651.4|11650.8|540
1604317800000|2020-11-02 11:50:00|11653.7|11653.1|11655|11654.4|11656.2|11655.5|11653.2|11652.6|428
1604318100000|2020-11-02 11:55:00|11654.9|11654.3|11651.4|11650.8|11655.9|11655.2|11651.3|11650.7|464
1604318400000|2020-11-02 12:00:00|11651.5|11650.9|11650.7|11650.1|11653.2|11652.6|11650.7|11650.1|538
1604318700000|2020-11-02 12:05:00|11650.8|11650.2|11648.6|11648|11652.3|11651.7|11648.1|11647.5|424
1604319000000|2020-11-02 12:10:00|11648.7|11648.1|11653.3|11652.7|11654.9|11654.1|11648.3|11647.7|530
1604319300000|2020-11-02 12:15:00|11653.2|11652.6|11651.1|11650.5|11653.9|11653.3|11649.5|11648.9|516
1604319600000|2020-11-02 12:20:00|11651|11650.4|11650.8|11649.9|11652|11651.4|11649.8|11649.2|445
1604319900000|2020-11-02 12:25:00|11650.9|11650|11650.8|11650.2|11652.8|11652.2|11650.3|11649.7|444
1604320200000|2020-11-02 12:30:00|11650.7|11650.1|11649.6|11649|11651.9|11651.2|11649.2|11648.6|475
1604320500000|2020-11-02 12:35:00|11649.5|11648.9|11646.7|11645.8|11651.2|11650.6|11645.9|11645.2|425
1604320800000|2020-11-02 12:40:00|11646.6|11645.7|11646.1|11645.5|11647.4|11646.8|11645.2|11644.4|367
1604321100000|2020-11-02 12:45:00|11646|11645.4|11643.7|11643.1|11646.6|11645.9|11643.3|11642.7|409
1604321400000|2020-11-02 12:50:00|11644|11643.4|11644.1|11643.5|11645.5|11644.9|11643.1|11642.5|463
1604321700000|2020-11-02 12:55:00|11644.2|11643.6|11646.3|11645.7|11649.3|11648.7|11644|11643.4|420
1604322000000|2020-11-02 13:00:00|11646.2|11645.6|11648.6|11648|11648.8|11648.2|11646.2|11645.6|455
1604322300000|2020-11-02 13:05:00|11648.7|11648.1|11649.9|11649.3|11650.4|11649.6|11648.5|11647.9|370
1604322600000|2020-11-02 13:10:00|11650|11649.4|11652.6|11652|11652.9|11652.2|11649.6|11649|547
1604322900000|2020-11-02 13:15:00|11652.7|11652.1|11652.8|11652.2|11652.9|11652.3|11650.1|11649.5|450
1604323200000|2020-11-02 13:20:00|11652.7|11652.1|11650.7|11649.8|11652.7|11652.1|11650.1|11649.5|457
1604323500000|2020-11-02 13:25:00|11650.8|11649.9|11646.6|11646|11652.1|11651.5|11646.3|11645.7|579
1604323800000|2020-11-02 13:30:00|11646.7|11645.8|11643.4|11642.8|11647.5|11646.9|11643.3|11642.7|606
1604324100000|2020-11-02 13:35:00|11643.3|11642.7|11644.1|11643.5|11644.4|11643.6|11640.4|11639.8|533
1604324400000|2020-11-02 13:40:00|11644.4|11643.8|11640.1|11639.5|11644.8|11643.9|11639.8|11639.2|498
1604324700000|2020-11-02 13:45:00|11640.2|11639.6|11640.3|11639.4|11641.7|11641.1|11639.1|11638.5|450
1604325000000|2020-11-02 13:50:00|11640.2|11639.6|11640.3|11639.7|11644.3|11643.7|11640|11639.4|516
1604325300000|2020-11-02 13:55:00|11640.4|11639.8|11637.5|11636.9|11641.5|11640.9|11636.6|11636|449
1604325600000|2020-11-02 14:00:00|11637.6|11637|11635.2|11634.6|11639.2|11638.4|11634.1|11633.3|529
1604325900000|2020-11-02 14:05:00|11635.3|11634.7|11633.9|11633.3|11636|11635.4|11632.6|11631.9|451
1604326200000|2020-11-02 14:10:00|11633.8|11633.2|11636.7|11636.1|11637.1|11636.5|11632.5|11631.9|516
1604326500000|2020-11-02 14:15:00|11636.6|11636|11631.5|11630.9|11636.7|11636|11630.5|11629.9|582
1604326800000|2020-11-02 14:20:00|11631.3|11630.7|11632.3|11631.7|11632.6|11632|11629.7|11629.1|395
1604327100000|2020-11-02 14:25:00|11632.1|11631.5|11632.6|11632|11633.6|11633|11630|11629.4|425
1604327400000|2020-11-02 14:30:00|11632.7|11632.1|11634.6|11633.7|11636.7|11636.1|11630.7|11630.1|605
1604327700000|2020-11-02 14:35:00|11634.8|11633.9|11633.4|11632.8|11638.1|11637.5|11632.1|11631.5|596
1604328000000|2020-11-02 14:40:00|11633.3|11632.7|11632.5|11631.6|11634.9|11634.3|11632.1|11631.3|430
1604328300000|2020-11-02 14:45:00|11632.4|11631.5|11634.7|11634.1|11635.2|11634.6|11631.4|11630.8|467
1604328600000|2020-11-02 14:50:00|11634.6|11634|11632.7|11632.1|11634.8|11634.2|11631.4|11630.8|342
1604328900000|2020-11-02 14:55:00|11632.8|11632.2|11633|11631.9|11633.5|11632.8|11631.1|11630.5|331
1604329200000|2020-11-02 15:00:00|11631.2|11629.4|11634.5|11633.9|11635.1|11634.2|11630.8|11629.4|671
1604329500000|2020-11-02 15:05:00|11634.4|11633.8|11635.1|11634.5|11637.9|11637.3|11634|11633.4|617
1604329800000|2020-11-02 15:10:00|11635.2|11634.6|11633.8|11633.2|11635.3|11634.7|11630.6|11630|544
1604330100000|2020-11-02 15:15:00|11633.9|11633.3|11637|11636.4|11638.2|11637.6|11631.6|11631|548
1604330400000|2020-11-02 15:20:00|11637.1|11636.5|11635.1|11634.2|11637.1|11636.5|11633.8|11632.9|669
1604330700000|2020-11-02 15:25:00|11635.2|11634.3|11632.3|11631.7|11635.8|11635.2|11630.5|11629.9|555
1604331000000|2020-11-02 15:30:00|11632.2|11631.6|11628.8|11628.2|11632.3|11631.7|11627.2|11626.6|519
1604331300000|2020-11-02 15:35:00|11628.7|11628.1|11630.3|11629.7|11630.7|11630.1|11626.3|11625.7|476
1604331600000|2020-11-02 15:40:00|11630.2|11629.6|11630.1|11629.5|11631.2|11630.6|11628.5|11627.8|423
1604331900000|2020-11-02 15:45:00|11630.2|11629.6|11628.8|11628.2|11631|11630.4|11627.6|11627|482
1604332200000|2020-11-02 15:50:00|11628.7|11628.1|11637.3|11636.7|11637.8|11637.1|11625.6|11624.7|824
1604332500000|2020-11-02 15:55:00|11637.2|11636.6|11636.2|11635.6|11638.7|11638|11633.6|11633|630
1604332800000|2020-11-02 16:00:00|11636.1|11635.5|11633|11632.4|11637.6|11637|11632.4|11631.7|601
1604333100000|2020-11-02 16:05:00|11633.1|11632.5|11638.8|11638.2|11639.3|11638.7|11631.6|11631|538
1604333400000|2020-11-02 16:10:00|11638.7|11638.1|11640.2|11639.6|11641.1|11640.4|11637.9|11637.3|541
1604333700000|2020-11-02 16:15:00|11640.1|11639.5|11637.9|11637|11640.3|11639.6|11636.2|11635.6|395
1604334000000|2020-11-02 16:20:00|11637.7|11637.1|11636.7|11636.1|11637.8|11637.2|11635.3|11634.7|399
1604334300000|2020-11-02 16:25:00|11636.6|11636|11634.2|11633.6|11636.9|11636.3|11632.2|11631.6|368
1604334600000|2020-11-02 16:30:00|11634.3|11633.7|11631.6|11631|11634.3|11633.7|11630|11629.4|462
1604334900000|2020-11-02 16:35:00|11631.7|11631.1|11629.4|11628.8|11632.2|11631.6|11629|11628.4|401
1604335200000|2020-11-02 16:40:00|11629.5|11628.9|11633.7|11632.8|11633.7|11633|11628.6|11628|536
1604335500000|2020-11-02 16:45:00|11633.5|11632.9|11633|11632.4|11635.1|11634.5|11632.5|11631.9|386
1604335800000|2020-11-02 16:50:00|11632.9|11632.3|11635.3|11634.4|11635.9|11635.3|11632.4|11631.8|356
1604336100000|2020-11-02 16:55:00|11635.1|11634.5|11633.7|11633.1|11636.1|11635.5|11631.8|11631.2|381
1604336400000|2020-11-02 17:00:00|11633.6|11633|11630.8|11630.2|11634.9|11634.1|11630.4|11629.8|427
1604336700000|2020-11-02 17:05:00|11630.9|11630.3|11632.7|11631.8|11632.7|11632|11630|11629.4|378
1604337000000|2020-11-02 17:10:00|11632.5|11631.9|11630.5|11629.9|11633.8|11633|11629.6|11629|367
1604337300000|2020-11-02 17:15:00|11630.4|11629.8|11631.3|11630.7|11632.2|11631.6|11630.4|11629.8|338
1604337600000|2020-11-02 17:20:00|11631.4|11630.8|11632.6|11632|11633.4|11632.8|11630.4|11629.8|357
1604337900000|2020-11-02 17:25:00|11632.7|11632.1|11631.9|11631.3|11632.9|11632.3|11630.4|11629.8|309
1604338200000|2020-11-02 17:30:00|11632|11631.4|11629.9|11629.3|11632.5|11631.9|11628.3|11627.7|380
1604338500000|2020-11-02 17:35:00|11630|11629.4|11626.8|11626.2|11630.4|11629.8|11626.3|11625.6|307
1604338800000|2020-11-02 17:40:00|11626.9|11626.3|11628.1|11627.5|11628.6|11628|11626.9|11626.3|277
1604339100000|2020-11-02 17:45:00|11628.2|11627.6|11624.8|11624.2|11628.2|11627.6|11624.3|11623.4|301
1604339400000|2020-11-02 17:50:00|11624.9|11624.3|11628.3|11627.7|11628.6|11628|11624.9|11624.3|280
1604339700000|2020-11-02 17:55:00|11628.2|11627.6|11628.1|11627.5|11628.7|11628.1|11627.1|11626.5|358
1604340000000|2020-11-02 18:00:00|11628.2|11627.6|11627.5|11626.9|11628.2|11627.6|11625.9|11625.3|382
1604340300000|2020-11-02 18:05:00|11627.6|11627|11626.1|11625.5|11627.6|11627|11625.2|11624.6|347
1604340600000|2020-11-02 18:10:00|11626.2|11625.6|11627|11626.4|11627.2|11626.6|11625.8|11625.2|294
1604340900000|2020-11-02 18:15:00|11626.9|11626.3|11628|11627.4|11628.7|11628.1|11626.4|11625.8|257
1604341200000|2020-11-02 18:20:00|11628.1|11627.5|11626.6|11626|11628.7|11628.1|11626.3|11625.6|414
1604341500000|2020-11-02 18:25:00|11626.7|11626.1|11627.2|11626.6|11627.4|11626.7|11625.8|11625.2|255
1604341800000|2020-11-02 18:30:00|11627.3|11626.7|11624.7|11624.1|11627.4|11626.8|11624.2|11623.5|398
1604342100000|2020-11-02 18:35:00|11624.4|11623.8|11623.9|11623.3|11624.9|11624.3|11623.2|11622.6|256
1604342400000|2020-11-02 18:40:00|11623.8|11623.2|11625.5|11624.9|11626.1|11625.4|11623.8|11623.2|240
1604342700000|2020-11-02 18:45:00|11625.4|11624.8|11625|11624.1|11625.5|11624.9|11623.9|11623.1|245
1604343000000|2020-11-02 18:50:00|11624.9|11624|11624.3|11623.7|11625.3|11624.7|11623.7|11622.9|308
1604343300000|2020-11-02 18:55:00|11624.2|11623.6|11625|11624.4|11625.3|11624.6|11623.8|11623.1|262
1604343600000|2020-11-02 19:00:00|11624.9|11624.3|11624.4|11623.8|11625.5|11624.9|11624.2|11623.6|194
1604343900000|2020-11-02 19:05:00|11624.3|11623.7|11625.3|11624.7|11626.1|11625.4|11624.3|11623.7|190
1604344200000|2020-11-02 19:10:00|11625.2|11624.6|11626.4|11625.5|11627.7|11626.9|11624.9|11624.3|263
1604344500000|2020-11-02 19:15:00|11626.5|11625.6|11627.3|11626.4|11627.7|11627|11626|11625.4|313
1604344800000|2020-11-02 19:20:00|11627.2|11626.3|11629|11628.4|11629.1|11628.4|11626.9|11626.1|355
1604345100000|2020-11-02 19:25:00|11629.1|11628.2|11630.4|11629.8|11630.5|11629.9|11628.6|11627.7|182
1604345400000|2020-11-02 19:30:00|11630.5|11629.9|11630.9|11630.3|11631.1|11630.4|11629.6|11628.8|213
1604345700000|2020-11-02 19:35:00|11631|11630.1|11631.4|11630.8|11632.3|11631.7|11630.2|11629.6|240
1604346000000|2020-11-02 19:40:00|11631.2|11630.6|11631.9|11631.3|11632.2|11631.6|11631.2|11630.5|217
1604346300000|2020-11-02 19:45:00|11631.8|11631.2|11631.2|11630.3|11633.1|11632.4|11631|11630.2|286
1604346600000|2020-11-02 19:50:00|11631.1|11630.2|11630.5|11629.9|11631.6|11630.9|11629.7|11629.1|354
1604346900000|2020-11-02 19:55:00|11630.4|11629.8|11631.3|11630.7|11632.1|11631.5|11630.4|11629.8|367
1604347200000|2020-11-02 20:00:00|11631.5|11630.9|11632.8|11632.2|11634.8|11634.1|11631.4|11630.8|387
1604347500000|2020-11-02 20:05:00|11632.9|11632.3|11632.4|11631.8|11632.9|11632.3|11630.7|11630|370
1604347800000|2020-11-02 20:10:00|11632.5|11631.9|11633.2|11632.6|11633.7|11632.9|11631.8|11631|348
1604348100000|2020-11-02 20:15:00|11633.3|11632.7|11635.1|11634.2|11635.5|11634.7|11633.2|11632.5|329
1604348400000|2020-11-02 20:20:00|11635|11634.1|11635.9|11635.3|11636.1|11635.5|11634.8|11634|215
1604348700000|2020-11-02 20:25:00|11635.8|11635.2|11636.1|11635.5|11636.6|11635.7|11635.3|11634.7|245
1604349000000|2020-11-02 20:30:00|11636|11635.4|11635|11634.1|11636.9|11636.3|11634.7|11634|271
1604349300000|2020-11-02 20:35:00|11634.9|11634.3|11633.4|11632.8|11635.1|11634.4|11632.7|11631.9|242
1604349600000|2020-11-02 20:40:00|11633.5|11632.9|11635.4|11634.8|11635.5|11634.8|11632.9|11632.1|183
1604349900000|2020-11-02 20:45:00|11635.3|11634.7|11638.5|11637.9|11639|11638.3|11635.2|11634.4|367
1604350200000|2020-11-02 20:50:00|11638.4|11637.8|11641|11640.1|11641.1|11640.4|11638.1|11637.5|335
1604350500000|2020-11-02 20:55:00|11641.1|11640.2|11638.2|11637.3|11641.5|11640.8|11637.9|11637.1|322
1604350800000|2020-11-02 21:00:00|11638.1|11637.6|11639.7|11638.8|11640.5|11639.7|11637.9|11637.1|264
1604351100000|2020-11-02 21:05:00|11639.6|11638.7|11638.6|11637.7|11640|11639.1|11637.5|11636.6|137
1604351400000|2020-11-02 21:10:00|11638.5|11637.6|11639.2|11638.6|11640.2|11639.4|11638.3|11637.6|170
1604351700000|2020-11-02 21:15:00|11639.4|11638.5|11640.2|11639.3|11640.2|11639.5|11639.3|11638.5|92
1604352000000|2020-11-02 21:20:00|11639.8|11639.2|11640.7|11639.8|11640.7|11640|11639.8|11639.1|57
1604352300000|2020-11-02 21:25:00|11640.6|11640|11640.5|11639.9|11641.1|11640.4|11640.2|11639.3|86
1604352600000|2020-11-02 21:30:00|11640.6|11640|11639.2|11638.3|11640.7|11640|11639.2|11638.3|135
1604352900000|2020-11-02 21:35:00|11639.3|11638.4|11637.6|11636.7|11640|11639.2|11637.2|11636.4|155
1604353200000|2020-11-02 21:40:00|11637.5|11636.6|11638.9|11638|11639.2|11638.3|11637.5|11636.6|117
1604353500000|2020-11-02 21:45:00|11638.8|11637.9|11638.8|11637.9|11639.9|11639|11638.6|11637.7|136
1604353800000|2020-11-02 21:50:00|11638.7|11637.8|11639.8|11638.9|11640|11639.1|11638|11637.1|138
1604354100000|2020-11-02 21:55:00|11639.9|11639|11642.4|11640.3|11642.7|11640.3|11639.4|11638.5|194
1604354400000|2020-11-02 22:00:00|11642.9|11640.4|11640.5|11634.5|11644.2|11640.4|11632|11631.4|102
1604354700000|2020-11-02 22:05:00|11640.2|11634.2|11642.8|11636.8|11643|11637|11639.8|11633.8|175
1604355000000|2020-11-02 22:10:00|11642.7|11636.7|11642.8|11637.3|11643.5|11637.5|11641.3|11636.2|192
1604355300000|2020-11-02 22:15:00|11642.7|11637.4|11642.5|11637.2|11643.5|11639.5|11642|11636.7|178
1604355600000|2020-11-02 22:20:00|11642.4|11637.1|11642.1|11636.9|11643.1|11637.5|11641.9|11636.5|160
1604355900000|2020-11-02 22:25:00|11642|11636.8|11641.7|11636.9|11642.3|11637.3|11641.5|11636.4|183
1604356200000|2020-11-02 22:30:00|11641.6|11637|11639.6|11637.1|11642.5|11639.3|11639.1|11636.7|328
1604356500000|2020-11-02 22:35:00|11639.7|11637|11642.3|11639.4|11642.4|11639.5|11639|11636.8|194
1604356800000|2020-11-02 22:40:00|11642.4|11639.2|11642.5|11639.3|11642.8|11640.2|11642.2|11639.1|294
1604357100000|2020-11-02 22:45:00|11642.3|11639.6|11642.5|11639|11642.8|11640|11642.1|11638.6|267
1604357400000|2020-11-02 22:50:00|11642.6|11639.1|11642.1|11639.2|11642.8|11639.9|11641.9|11638.6|218
1604357700000|2020-11-02 22:55:00|11641.9|11639.1|11641.8|11639.1|11642.4|11639.4|11641.5|11638.7|218
1604358000000|2020-11-02 23:00:00|11641.9|11639.3|11642|11641.1|11642.7|11641.8|11640.8|11638.8|450
1604358300000|2020-11-02 23:05:00|11641.9|11641|11641.9|11641|11643.1|11642.2|11641.8|11640.9|110
1604358600000|2020-11-02 23:10:00|11642|11641.1|11642|11641.1|11642.2|11641.3|11641.1|11640.2|198
1604358900000|2020-11-02 23:15:00|11642.1|11641.2|11641.7|11640.8|11642.4|11641.7|11641|11640.1|134
1604359200000|2020-11-02 23:20:00|11641.9|11641|11640.3|11639.4|11642.1|11641.3|11640|11639.1|142
1604359500000|2020-11-02 23:25:00|11640.1|11639.5|11639.8|11639.2|11640.8|11639.9|11639.8|11639|178
1604359800000|2020-11-02 23:30:00|11639.9|11639.3|11642|11641.1|11642.1|11641.2|11639.7|11638.9|148
1604360100000|2020-11-02 23:35:00|11641.9|11641|11641.5|11640.6|11642.1|11641.2|11641.2|11640.4|132
1604360400000|2020-11-02 23:40:00|11641.4|11640.5|11640.7|11639.8|11641.8|11640.9|11640.4|11639.6|90
1604360700000|2020-11-02 23:45:00|11640.8|11639.9|11640.5|11639.6|11640.8|11639.9|11640.4|11639.5|76
1604361000000|2020-11-02 23:50:00|11640.6|11639.7|11642.1|11641.2|11642.8|11641.9|11640.6|11639.7|124
1604361300000|2020-11-02 23:55:00|11642|11641.1|11641.1|11640.2|11642.3|11641.4|11640.8|11639.9|240
1604361600000|2020-11-03 00:00:00|11640.9|11640|11639.4|11638.5|11642.3|11641.4|11639.3|11638.4|216
1604361900000|2020-11-03 00:05:00|11639.5|11638.6|11638.4|11637.5|11640|11639.1|11637.8|11636.9|225
1604362200000|2020-11-03 00:10:00|11638.5|11637.6|11639.1|11638.2|11640.1|11639.4|11638.2|11637.3|269
1604362500000|2020-11-03 00:15:00|11639.3|11638.4|11640|11639.1|11640.8|11639.9|11638.7|11637.8|219
1604362800000|2020-11-03 00:20:00|11639.8|11638.9|11643.8|11642.9|11644.2|11643.5|11639.7|11638.8|286
1604363100000|2020-11-03 00:25:00|11644|11643.1|11644.9|11644|11646.1|11645.3|11644|11643.1|285
1604363400000|2020-11-03 00:30:00|11645|11644.1|11641.5|11640.6|11645.1|11644.2|11640.9|11640|203
1604363700000|2020-11-03 00:35:00|11641.3|11640.7|11642|11641.1|11642.3|11641.6|11640.9|11640|129
1604364000000|2020-11-03 00:40:00|11642.1|11641.2|11642.6|11641.7|11643.1|11642.3|11641.2|11640.5|141
1604364300000|2020-11-03 00:45:00|11642.5|11641.6|11642.9|11642|11643.1|11642.2|11641.4|11640.7|152
1604364600000|2020-11-03 00:50:00|11642.8|11641.9|11643.5|11642.6|11644|11643.3|11642.5|11641.7|294
1604364900000|2020-11-03 00:55:00|11643.4|11642.5|11642.8|11641.9|11643.5|11642.8|11642.2|11641.4|152
1604365200000|2020-11-03 01:00:00|11642.9|11642|11643|11642.1|11643.5|11642.8|11641.4|11640.5|294
1604365500000|2020-11-03 01:05:00|11642.9|11642|11644.9|11644|11646.2|11645.3|11642.6|11641.8|308
1604365800000|2020-11-03 01:10:00|11644.8|11643.9|11643.5|11642.6|11644.9|11644|11643.1|11642.2|238
1604366100000|2020-11-03 01:15:00|11643.6|11642.7|11645.1|11644.2|11645.8|11645|11643.4|11642.5|358
1604366400000|2020-11-03 01:20:00|11645|11644.1|11645.2|11644.3|11645.7|11644.8|11643.1|11642.2|270
1604366700000|2020-11-03 01:25:00|11645.3|11644.4|11647.7|11646.8|11648.4|11647.7|11645.2|11644.3|409
1604367000000|2020-11-03 01:30:00|11647.5|11646.6|11647.2|11646.3|11648.9|11648.2|11646.7|11645.8|450
1604367300000|2020-11-03 01:35:00|11647.1|11646.2|11647.1|11646.2|11648.6|11647.9|11646.3|11645.6|238
1604367600000|2020-11-03 01:40:00|11647|11646.1|11646.5|11645.6|11647.1|11646.2|11645.2|11644.5|268
1604367900000|2020-11-03 01:45:00|11646.6|11645.7|11647.1|11646.2|11647.1|11646.4|11645.2|11644.5|234
1604368200000|2020-11-03 01:50:00|11647.2|11646.3|11650.6|11649.7|11651.1|11650.3|11647.2|11646.3|308
1604368500000|2020-11-03 01:55:00|11650.5|11649.6|11650.5|11649.6|11651.7|11650.8|11650|11649.2|375
1604368800000|2020-11-03 02:00:00|11650.6|11649.7|11649|11648.4|11651.6|11650.9|11648.7|11647.9|358
1604369100000|2020-11-03 02:05:00|11649.2|11648.6|11651.9|11651.3|11652.5|11651.7|11649.2|11648.5|239
1604369400000|2020-11-03 02:10:00|11652|11651.4|11650.5|11649.6|11652.4|11651.8|11650|11649.1|296
1604369700000|2020-11-03 02:15:00|11650.4|11649.8|11650|11649.1|11651.5|11650.7|11649.6|11648.7|294
1604370000000|2020-11-03 02:20:00|11649.9|11649|11651.2|11650.3|11652.1|11651.2|11649.2|11648.4|236
1604370300000|2020-11-03 02:25:00|11651.1|11650.2|11648.9|11648|11651.1|11650.2|11648.8|11648|222
1604370600000|2020-11-03 02:30:00|11649|11648.1|11649|11648.1|11649.8|11649|11648.2|11647.4|246
1604370900000|2020-11-03 02:35:00|11649.1|11648.2|11649.9|11649|11650.5|11649.6|11649|11648.1|132
1604371200000|2020-11-03 02:40:00|11650|11649.1|11650.6|11649.7|11650.6|11649.8|11649.4|11648.7|172
1604371500000|2020-11-03 02:45:00|11650.9|11650|11649.7|11648.8|11652.6|11651.8|11649.5|11648.6|300
1604371800000|2020-11-03 02:50:00|11649.6|11648.7|11650.9|11650.3|11652.2|11651.4|11649.1|11648.2|319
1604372100000|2020-11-03 02:55:00|11651|11650.1|11651.4|11650.8|11652.1|11651.2|11650.3|11649.4|280
1604372400000|2020-11-03 03:00:00|11651.5|11650.9|11648.9|11648.3|11651.6|11650.9|11648.6|11647.8|245
1604372700000|2020-11-03 03:05:00|11649|11648.4|11649|11648.1|11650.1|11649.4|11648|11647.1|248
1604373000000|2020-11-03 03:10:00|11649.1|11648.2|11648.4|11647.8|11649.5|11648.7|11647.7|11646.9|313
1604373300000|2020-11-03 03:15:00|11648.3|11647.7|11649.4|11648.5|11650|11649.1|11647.7|11647|197
1604373600000|2020-11-03 03:20:00|11649.2|11648.3|11650.4|11649.5|11651|11650.1|11649|11648.2|224
1604373900000|2020-11-03 03:25:00|11650.5|11649.6|11652.8|11651.9|11653.2|11652.5|11650.5|11649.6|217
1604374200000|2020-11-03 03:30:00|11652.7|11651.8|11652.8|11651.9|11654.4|11653.5|11650.4|11649.5|593
1604374500000|2020-11-03 03:35:00|11652.9|11652|11653.6|11652.7|11655.2|11654.3|11652.7|11651.8|274
1604374800000|2020-11-03 03:40:00|11653.5|11652.6|11650.9|11650|11654.2|11653.3|11650.6|11649.9|429
1604375100000|2020-11-03 03:45:00|11651|11650.1|11650|11649.1|11651|11650.1|11648.7|11648|288
1604375400000|2020-11-03 03:50:00|11650.1|11649.2|11651|11650.1|11652.3|11651.5|11649.8|11648.9|281
1604375700000|2020-11-03 03:55:00|11651.2|11650.3|11651.9|11651|11653.1|11652.3|11650.8|11650|196
1604376000000|2020-11-03 04:00:00|11652|11651.1|11654|11653.1|11654.2|11653.4|11652|11651.1|148
1604376300000|2020-11-03 04:05:00|11653.9|11653|11654.4|11653.5|11654.5|11653.8|11653.7|11652.9|164
1604376600000|2020-11-03 04:10:00|11654.5|11653.6|11653.9|11653.3|11655|11654.1|11653.9|11653.1|164
1604376900000|2020-11-03 04:15:00|11654.1|11653.2|11650.6|11650|11654.1|11653.2|11650.3|11649.5|180
1604377200000|2020-11-03 04:20:00|11650.8|11649.7|11651.9|11651|11652.2|11651.4|11650.3|11649.4|217
1604377500000|2020-11-03 04:25:00|11651.7|11650.8|11651.7|11650.8|11653.1|11652.3|11651.3|11650.5|182
1604377800000|2020-11-03 04:30:00|11651.8|11650.9|11651.8|11651.2|11652.4|11651.7|11651.2|11650.5|177
1604378100000|2020-11-03 04:35:00|11651.7|11651.1|11652.3|11651.4|11653.1|11652.2|11651.7|11651|110
1604378400000|2020-11-03 04:40:00|11652.2|11651.3|11652.4|11651.5|11653.3|11652.5|11651.7|11650.8|157
1604378700000|2020-11-03 04:45:00|11652.3|11651.4|11652.8|11651.9|11652.8|11652|11651.6|11650.8|179
1604379000000|2020-11-03 04:50:00|11652.7|11651.8|11651.3|11650.7|11652.9|11652|11651.3|11650.5|110
1604379300000|2020-11-03 04:55:00|11651.4|11650.8|11649.9|11649.3|11651.6|11650.8|11649.5|11648.6|193
1604379600000|2020-11-03 05:00:00|11650.1|11649.2|11650.9|11650.3|11651.1|11650.4|11649.7|11648.8|232
1604379900000|2020-11-03 05:05:00|11651.1|11650.2|11651.9|11651|11653.1|11652.3|11651|11650.2|222
1604380200000|2020-11-03 05:10:00|11652|11651.1|11654.3|11653.7|11654.6|11654|11651.4|11650.7|237
1604380500000|2020-11-03 05:15:00|11654.5|11653.4|11652.8|11652.2|11654.5|11653.6|11652.7|11652.1|193
1604380800000|2020-11-03 05:20:00|11652.9|11652|11653|11652.1|11653.4|11652.6|11652.2|11651.6|144
1604381100000|2020-11-03 05:25:00|11653.1|11652.2|11657.6|11656.7|11658.3|11657.4|11652.9|11652|357
1604381400000|2020-11-03 05:30:00|11657.4|11656.5|11658.5|11657.6|11658.6|11657.8|11655.9|11655|299
1604381700000|2020-11-03 05:35:00|11658.4|11657.5|11660.1|11659.2|11660.1|11659.2|11655.9|11655.1|272
1604382000000|2020-11-03 05:40:00|11660|11659.1|11657.3|11656.4|11660.1|11659.2|11657.1|11656.3|262
1604382300000|2020-11-03 05:45:00|11657.4|11656.5|11658.3|11657.4|11658.3|11657.4|11656.4|11655.8|218
1604382600000|2020-11-03 05:50:00|11658.4|11657.5|11656|11655.1|11659.2|11658.5|11655.2|11654.3|306
1604382900000|2020-11-03 05:55:00|11655.9|11655|11655.4|11654.5|11657.3|11656.6|11654.4|11653.8|278
1604383200000|2020-11-03 06:00:00|11655.2|11654.6|11654.9|11654|11656.1|11655.3|11654.2|11653.5|403
1604383500000|2020-11-03 06:05:00|11655|11654.1|11656.4|11655.5|11657.3|11656.4|11653.6|11652.8|339
1604383800000|2020-11-03 06:10:00|11656.5|11655.6|11655.6|11654.7|11656.5|11655.6|11654.1|11653.2|229
1604384100000|2020-11-03 06:15:00|11655.5|11655|11655.2|11654.3|11655.8|11655|11654.4|11653.5|252
1604384400000|2020-11-03 06:20:00|11655.3|11654.4|11654.5|11653.6|11655.6|11654.8|11653.8|11653|178
1604384700000|2020-11-03 06:25:00|11654.4|11653.5|11655.9|11655|11656.2|11655.3|11654.4|11653.5|191
1604385000000|2020-11-03 06:30:00|11655.8|11654.9|11656.2|11655.3|11656.7|11656|11655.2|11654.5|180
1604385300000|2020-11-03 06:35:00|11656.1|11655.2|11659.7|11658.8|11659.7|11658.9|11655.7|11654.9|314
1604385600000|2020-11-03 06:40:00|11659.6|11658.7|11659.8|11658.9|11660.1|11659.2|11658.7|11658|228
1604385900000|2020-11-03 06:45:00|11659.6|11659|11665.3|11664.4|11665.9|11665|11659.6|11658.8|394
1604386200000|2020-11-03 06:50:00|11665.2|11664.3|11661.9|11661.3|11666.5|11665.7|11661.6|11660.7|446
1604386500000|2020-11-03 06:55:00|11661.8|11661.2|11661.1|11660.2|11661.9|11661.3|11660.1|11659.3|428
1604386800000|2020-11-03 07:00:00|11661.2|11660.3|11661|11660.1|11663.2|11662.3|11658.7|11658|670
1604387100000|2020-11-03 07:05:00|11660.9|11660.3|11660.9|11660.3|11662.2|11661.4|11659|11658.2|599
1604387400000|2020-11-03 07:10:00|11661|11660.1|11659.8|11659.2|11662.1|11661.3|11658.8|11658|595
1604387700000|2020-11-03 07:15:00|11659.7|11659.1|11660.7|11660.1|11661.3|11660.5|11658.6|11657.9|487
1604388000000|2020-11-03 07:20:00|11660.5|11659.9|11663.1|11662.2|11663.3|11662.6|11658.8|11658.1|474
1604388300000|2020-11-03 07:25:00|11663|11662.1|11662|11661.4|11663.3|11662.6|11661.5|11660.7|355
1604388600000|2020-11-03 07:30:00|11662.1|11661.2|11660.3|11659.7|11664|11663.4|11660.1|11659.3|418
1604388900000|2020-11-03 07:35:00|11660.4|11659.8|11663.7|11663.1|11666|11665.1|11659.3|11658.7|561
1604389200000|2020-11-03 07:40:00|11663.8|11663.2|11666.7|11665.8|11667.7|11666.8|11663.3|11662.5|540
1604389500000|2020-11-03 07:45:00|11666.6|11665.7|11668.2|11667.3|11669.6|11668.8|11665.3|11664.5|530
1604389800000|2020-11-03 07:50:00|11668.4|11667.6|11669.9|11669|11673.3|11672.4|11668|11667.2|661
1604390100000|2020-11-03 07:55:00|11670|11669.1|11672|11671.1|11672.2|11671.3|11667.7|11667|510
1604390400000|2020-11-03 08:00:00|11671.9|11671|11669.3|11668.7|11671.9|11671|11667|11666.2|516
1604390700000|2020-11-03 08:05:00|11669.4|11668.5|11673|11672.4|11673.7|11672.9|11669|11668.1|482
1604391000000|2020-11-03 08:10:00|11672.9|11672.3|11670.7|11670.1|11674.8|11673.9|11670.6|11670|502
1604391300000|2020-11-03 08:15:00|11670.6|11670|11680.6|11679.7|11680.6|11679.8|11670.2|11669.5|517
1604391600000|2020-11-03 08:20:00|11680.5|11679.6|11684.3|11683.7|11684.6|11683.9|11680.5|11679.6|701
1604391900000|2020-11-03 08:25:00|11684.5|11683.6|11687.2|11686.3|11689.1|11688.5|11684.5|11683.6|684
1604392200000|2020-11-03 08:30:00|11687|11686.4|11681.7|11680.8|11688.1|11687.2|11681.5|11680.8|741
1604392500000|2020-11-03 08:35:00|11681.8|11680.9|11683.7|11683.1|11684.2|11683.5|11680.7|11680|582
1604392800000|2020-11-03 08:40:00|11683.9|11683|11683.9|11683.3|11685.7|11685.1|11681.7|11680.9|537
1604393100000|2020-11-03 08:45:00|11684|11683.4|11683.1|11682.2|11684.6|11684|11680.7|11680|566
1604393400000|2020-11-03 08:50:00|11683|11682.1|11682.8|11682.2|11685.4|11684.7|11682|11681.3|556
1604393700000|2020-11-03 08:55:00|11682.9|11682.3|11684.4|11683.5|11686.2|11685.5|11681.7|11680.8|679
1604394000000|2020-11-03 09:00:00|11684.3|11683.4|11683.7|11682.8|11687.4|11686.7|11683.5|11682.6|584
1604394300000|2020-11-03 09:05:00|11683.8|11682.9|11681.4|11680.5|11683.9|11683.2|11679.8|11679.1|567
1604394600000|2020-11-03 09:10:00|11681.3|11680.7|11685.7|11685.1|11685.8|11685.2|11678.9|11678.3|652
1604394900000|2020-11-03 09:15:00|11685.9|11685.3|11688.9|11688|11692.3|11691.5|11684.6|11683.7|707
1604395200000|2020-11-03 09:20:00|11688.8|11687.9|11693.1|11692.2|11693.1|11692.2|11688.4|11687.8|566
1604395500000|2020-11-03 09:25:00|11692.9|11692|11690.9|11690|11694.8|11694|11690.6|11689.8|579
1604395800000|2020-11-03 09:30:00|11690.8|11689.9|11692.4|11691.8|11692.8|11691.9|11689.3|11688.7|573
1604396100000|2020-11-03 09:35:00|11692.5|11691.6|11693.3|11692.7|11695.1|11694.5|11690.8|11689.9|653
1604396400000|2020-11-03 09:40:00|11693.4|11692.8|11693.7|11693.1|11694.2|11693.3|11689.6|11689|691
1604396700000|2020-11-03 09:45:00|11693.8|11692.9|11694.7|11694.1|11696.2|11695.6|11693|11692.2|754
1604397000000|2020-11-03 09:50:00|11694.8|11693.9|11695.2|11694.6|11696.3|11695.6|11693.5|11692.7|600
1604397300000|2020-11-03 09:55:00|11695.3|11694.7|11697.2|11696.3|11698.1|11697.4|11694.1|11693.4|615
1604397600000|2020-11-03 10:00:00|11697|11696.4|11692.5|11691.9|11697.3|11696.7|11692.2|11691.4|582
1604397900000|2020-11-03 10:05:00|11692.4|11691.8|11697.6|11697|11698.2|11697.3|11692.4|11691.8|469
1604398200000|2020-11-03 10:10:00|11697.4|11696.8|11694.1|11693.2|11697.9|11697|11694|11693.2|518
1604398500000|2020-11-03 10:15:00|11694|11693.1|11697.3|11696.4|11697.4|11696.5|11693.4|11692.6|564
1604398800000|2020-11-03 10:20:00|11697.6|11696.7|11695.7|11695.1|11698.9|11698.1|11694.9|11694.3|502
1604399100000|2020-11-03 10:25:00|11695.3|11694.7|11695.7|11695.1|11697.1|11696.4|11694.7|11694.1|411
1604399400000|2020-11-03 10:30:00|11695.6|11695|11694.9|11694.3|11696.9|11696.3|11694.4|11693.8|355
1604399700000|2020-11-03 10:35:00|11695.1|11694.5|11697.5|11696.9|11698.9|11698.3|11695.1|11694.4|402
1604400000000|2020-11-03 10:40:00|11697.7|11697.1|11694.6|11694|11698|11697.2|11693.7|11693|413
1604400300000|2020-11-03 10:45:00|11694.5|11693.9|11696.6|11696|11699|11698.2|11694.5|11693.8|503
1604400600000|2020-11-03 10:50:00|11696.7|11696.1|11695.5|11694.9|11697.9|11697.1|11695.4|11694.6|492
1604400900000|2020-11-03 10:55:00|11695.4|11694.8|11697.7|11697.1|11698.4|11697.6|11695.1|11694.5|470
1604401200000|2020-11-03 11:00:00|11698|11697|11698.1|11697.5|11698.5|11697.9|11696|11695.3|554
1604401500000|2020-11-03 11:05:00|11698.3|11697.4|11697.2|11696.6|11703.1|11702.2|11696.6|11695.8|691
1604401800000|2020-11-03 11:10:00|11697.3|11696.4|11700.5|11699.6|11700.8|11700.2|11697.3|11696.4|508
1604402100000|2020-11-03 11:15:00|11700.4|11699.8|11701.6|11700.7|11702.1|11701.4|11698.4|11697.7|475
1604402400000|2020-11-03 11:20:00|11701.4|11700.8|11703.7|11702.8|11705.7|11704.9|11701.4|11700.7|508
1604402700000|2020-11-03 11:25:00|11703.6|11702.7|11704.8|11703.9|11706.2|11705.4|11702.7|11702|478
1604403000000|2020-11-03 11:30:00|11704.6|11704|11712.5|11711.9|11714.8|11714.1|11704.6|11703.8|692
1604403300000|2020-11-03 11:35:00|11712.6|11712|11714.1|11713.2|11717.8|11716.9|11712.5|11711.8|659
1604403600000|2020-11-03 11:40:00|11714.2|11713.3|11714|11713.1|11718.6|11717.7|11713.8|11712.9|701
1604403900000|2020-11-03 11:45:00|11713.9|11713|11710.4|11709.8|11714|11713.1|11710.1|11709.5|414
1604404200000|2020-11-03 11:50:00|11710.5|11709.9|11709.9|11709.3|11711.5|11710.8|11708|11707.3|592
1604404500000|2020-11-03 11:55:00|11709.6|11709|11707.5|11706.6|11711.9|11711.2|11706.2|11705.4|668
1604404800000|2020-11-03 12:00:00|11707.4|11706.5|11710.1|11709.5|11710.8|11710.1|11707.2|11706.3|533
1604405100000|2020-11-03 12:05:00|11710|11709.4|11708.5|11707.9|11710.7|11710|11706.6|11705.8|451
1604405400000|2020-11-03 12:10:00|11708.7|11707.8|11706|11705.4|11709|11708.3|11705.9|11705.3|515
1604405700000|2020-11-03 12:15:00|11705.9|11705.3|11704|11703.4|11705.9|11705.3|11702.7|11702|475
1604406000000|2020-11-03 12:20:00|11704.1|11703.5|11708.7|11708.1|11712.4|11711.5|11703|11702.1|550
1604406300000|2020-11-03 12:25:00|11709.1|11708.2|11707.2|11706.3|11710.2|11709.4|11706|11705.2|432
1604406600000|2020-11-03 12:30:00|11706.9|11706|11703.1|11702.2|11706.9|11706|11703|11702.2|432
1604406900000|2020-11-03 12:35:00|11703|11702.1|11702|11701.4|11703.6|11703|11701.5|11700.7|454
1604407200000|2020-11-03 12:40:00|11702.1|11701.5|11703.6|11703|11704.9|11704.1|11702|11701.2|446
1604407500000|2020-11-03 12:45:00|11703.9|11703.3|11705.2|11704.3|11705.9|11705.2|11703.7|11703.1|394
1604407800000|2020-11-03 12:50:00|11705.1|11704.2|11703.8|11703.2|11706.3|11705.6|11703.6|11703|428
1604408100000|2020-11-03 12:55:00|11703.7|11703.1|11699.5|11698.9|11705.3|11704.5|11699|11698.2|501
1604408400000|2020-11-03 13:00:00|11699.6|11699|11702.3|11701.4|11703.4|11702.7|11699.6|11699|591
1604408700000|2020-11-03 13:05:00|11702.4|11701.5|11704.2|11703.6|11705.8|11705|11702.2|11701.4|446
1604409000000|2020-11-03 13:10:00|11704.3|11703.7|11702.6|11702|11704.6|11703.8|11700.9|11700|437
1604409300000|2020-11-03 13:15:00|11702.5|11701.9|11704.7|11704.1|11705.2|11704.5|11701.1|11700.3|403
1604409600000|2020-11-03 13:20:00|11704.8|11704.2|11703.9|11703.3|11705.6|11705|11702.8|11702.2|454
1604409900000|2020-11-03 13:25:00|11704|11703.4|11708.7|11708.1|11709.8|11709.1|11703.8|11703.1|505
1604410200000|2020-11-03 13:30:00|11708.6|11708|11712.7|11712.1|11713.9|11713.3|11707.5|11706.7|625
1604410500000|2020-11-03 13:35:00|11712.6|11712|11709.4|11708.8|11713.5|11712.8|11709.2|11708.5|491
1604410800000|2020-11-03 13:40:00|11709.5|11708.9|11705|11704.4|11713|11712.2|11704.6|11703.8|539
1604411100000|2020-11-03 13:45:00|11705.1|11704.2|11705.9|11705|11707.6|11706.9|11704.9|11704|484
1604411400000|2020-11-03 13:50:00|11705.8|11704.9|11704.3|11703.4|11705.8|11704.9|11702.6|11701.9|562
1604411700000|2020-11-03 13:55:00|11704.1|11703.5|11704.9|11704.3|11708.3|11707.4|11703.7|11702.9|483
1604412000000|2020-11-03 14:00:00|11705|11704.1|11708.6|11708|11709.7|11708.8|11704.7|11703.9|477
1604412300000|2020-11-03 14:05:00|11708.5|11707.9|11707.2|11706.3|11709.5|11708.9|11707|11706.3|454
1604412600000|2020-11-03 14:10:00|11707.3|11706.4|11705.3|11704.7|11708.3|11707.5|11702.9|11702|435
1604412900000|2020-11-03 14:15:00|11705.2|11704.6|11706.6|11705.7|11707.4|11706.7|11703|11702.3|497
1604413200000|2020-11-03 14:20:00|11706.7|11705.8|11712.2|11711.6|11712.6|11711.8|11706.7|11705.8|471
1604413500000|2020-11-03 14:25:00|11712.4|11711.5|11718.6|11717.7|11718.9|11718|11711.6|11711|422
1604413800000|2020-11-03 14:30:00|11718.4|11717.8|11720.6|11720|11721.5|11720.6|11716.1|11715.5|638
1604414100000|2020-11-03 14:35:00|11720.5|11719.9|11718.2|11717.6|11722.5|11721.9|11717.8|11716.9|535
1604414400000|2020-11-03 14:40:00|11718.1|11717.5|11717.9|11717.3|11718.5|11717.7|11715.4|11714.6|413
1604414700000|2020-11-03 14:45:00|11717.8|11717.2|11713.8|11712.9|11718.2|11717.3|11713.6|11712.8|478
1604415000000|2020-11-03 14:50:00|11713.9|11713.3|11714.9|11714.3|11717.9|11717.3|11713|11712.3|545
1604415300000|2020-11-03 14:55:00|11715.1|11714.2|11711.9|11711|11716.5|11715.8|11711.8|11710.9|533
1604415600000|2020-11-03 15:00:00|11711.8|11710.9|11719.2|11718.6|11719.9|11719.2|11711.8|11710.9|709
1604415900000|2020-11-03 15:05:00|11719.1|11718.5|11720.7|11719.8|11723.8|11723.2|11718.4|11717.6|689
1604416200000|2020-11-03 15:10:00|11720.8|11719.9|11721|11720.4|11722|11721.3|11719.2|11718.4|763
1604416500000|2020-11-03 15:15:00|11720.9|11720.3|11721.2|11720.6|11722.3|11721.5|11716.9|11716.1|640
1604416800000|2020-11-03 15:20:00|11721.1|11720.5|11722.8|11721.9|11725.1|11724.5|11720.4|11719.7|670
1604417100000|2020-11-03 15:25:00|11722.6|11722|11718.7|11717.8|11722.6|11722|11718|11717.3|728
1604417400000|2020-11-03 15:30:00|11718.6|11718|11722.9|11722|11725.2|11724.5|11718.6|11717.9|637
1604417700000|2020-11-03 15:35:00|11722.8|11721.9|11720.8|11719.9|11724.2|11723.3|11719|11718.2|557
1604418000000|2020-11-03 15:40:00|11720.7|11719.8|11721.6|11721|11723.4|11722.8|11719.2|11718.5|525
1604418300000|2020-11-03 15:45:00|11721.8|11720.9|11723.3|11722.4|11725.1|11724.5|11720.5|11719.8|723
1604418600000|2020-11-03 15:50:00|11723.2|11722.3|11733.7|11733.1|11733.9|11733.2|11723.2|11722.3|841
1604418900000|2020-11-03 15:55:00|11733.6|11733|11730.1|11729.2|11735.8|11735.1|11729.8|11729.1|745
1604419200000|2020-11-03 16:00:00|11730|11729.4|11727.2|11726.3|11731.2|11730.5|11727|11726.2|725
1604419500000|2020-11-03 16:05:00|11727.3|11726.4|11734.2|11733.6|11734.3|11733.6|11727.2|11726.3|636
1604419800000|2020-11-03 16:10:00|11734.1|11733.5|11734.5|11733.6|11736.2|11735.5|11731.8|11730.9|550
1604420100000|2020-11-03 16:15:00|11734.4|11733.8|11735.9|11735.3|11740.3|11739.5|11732.9|11732.1|684
1604420400000|2020-11-03 16:20:00|11736.2|11735.2|11732.7|11731.8|11736.2|11735.6|11731.4|11730.7|512
1604420700000|2020-11-03 16:25:00|11732.8|11731.9|11729.6|11728.7|11733.1|11732.2|11729.3|11728.4|375
1604421000000|2020-11-03 16:30:00|11729.5|11728.6|11728.1|11727.2|11730.2|11729.3|11727.3|11726.6|467
1604421300000|2020-11-03 16:35:00|11728|11727.4|11728.7|11727.8|11729.1|11728.3|11725.9|11725|449
1604421600000|2020-11-03 16:40:00|11728.9|11728.3|11723.9|11723|11730.7|11729.8|11723.5|11722.6|488
1604421900000|2020-11-03 16:45:00|11723.6|11722.7|11722.5|11721.6|11725.3|11724.5|11722.3|11721.6|513
1604422200000|2020-11-03 16:50:00|11722.6|11721.7|11723.9|11723.3|11725.3|11724.4|11721.8|11720.9|460
1604422500000|2020-11-03 16:55:00|11723.8|11723.2|11723.9|11723.3|11724.9|11724.2|11721.8|11721.1|517
1604422800000|2020-11-03 17:00:00|11724.1|11723.5|11723.7|11723.1|11726.6|11725.9|11723.5|11722.6|467
1604423100000|2020-11-03 17:05:00|11723.6|11723|11726.6|11726|11726.9|11726.2|11723.5|11722.6|426
1604423400000|2020-11-03 17:10:00|11726.5|11725.9|11726.1|11725.2|11728.9|11728.3|11726.1|11725.2|356
1604423700000|2020-11-03 17:15:00|11726|11725.1|11727.2|11726.6|11727.4|11726.7|11725|11724.2|412
1604424000000|2020-11-03 17:20:00|11727.6|11726.7|11728.1|11727.2|11728.2|11727.5|11726.4|11725.5|337
1604424300000|2020-11-03 17:25:00|11728.2|11727.3|11728.4|11727.8|11729.6|11728.9|11727.3|11726.7|288
1604424600000|2020-11-03 17:30:00|11728.3|11727.7|11723.5|11722.6|11728.5|11727.9|11723.5|11722.6|409
1604424900000|2020-11-03 17:35:00|11723.4|11722.5|11722.9|11722.3|11724.1|11723.2|11722.8|11721.9|221
1604425200000|2020-11-03 17:40:00|11722.8|11722.2|11721.3|11720.4|11724.6|11723.8|11720.8|11719.9|351
1604425500000|2020-11-03 17:45:00|11721.4|11720.5|11717.6|11716.7|11721.6|11720.7|11717.2|11716.3|507
1604425800000|2020-11-03 17:50:00|11717.7|11716.8|11715|11714.4|11717.7|11716.9|11714.9|11714.1|389
1604426100000|2020-11-03 17:55:00|11715.1|11714.5|11710|11709.1|11716.4|11715.7|11708.6|11707.7|668
1604426400000|2020-11-03 18:00:00|11709.8|11709.2|11710.7|11709.8|11713.4|11712.6|11709.8|11709|509
1604426700000|2020-11-03 18:05:00|11710.6|11710|11708.5|11707.6|11710.8|11710|11707.5|11706.6|409
1604427000000|2020-11-03 18:10:00|11708.6|11707.7|11708.4|11707.8|11709.2|11708.4|11707.5|11706.7|243
1604427300000|2020-11-03 18:15:00|11708.7|11707.7|11708|11707.1|11709.7|11709|11708|11707.1|173
1604427600000|2020-11-03 18:20:00|11707.6|11706.7|11704.5|11703.6|11708.4|11707.6|11704.3|11703.4|419
1604427900000|2020-11-03 18:25:00|11704.4|11703.5|11705.1|11704.2|11705.7|11704.9|11702.5|11701.6|413
1604428200000|2020-11-03 18:30:00|11705|11704.5|11706.1|11705.2|11706.7|11705.9|11704.4|11703.7|263
1604428500000|2020-11-03 18:35:00|11705.9|11705|11705.6|11705|11706.6|11705.9|11704.1|11703.5|350
1604428800000|2020-11-03 18:40:00|11705.5|11704.9|11705.4|11704.8|11707.3|11706.5|11704.5|11703.7|269
1604429100000|2020-11-03 18:45:00|11705.7|11704.9|11703.7|11702.8|11705.8|11704.9|11703.4|11702.7|430
1604429400000|2020-11-03 18:50:00|11703.5|11702.9|11705.1|11704.2|11705.6|11704.7|11703.4|11702.7|330
1604429700000|2020-11-03 18:55:00|11705|11704.1|11700.1|11699.2|11705.6|11704.9|11700|11699.2|357
1604430000000|2020-11-03 19:00:00|11700.2|11699.5|11703.1|11702.2|11703.3|11702.5|11699.8|11699.1|340
1604430300000|2020-11-03 19:05:00|11703.2|11702.3|11699.6|11698.7|11703.2|11702.3|11699.1|11698.4|307
1604430600000|2020-11-03 19:10:00|11699.8|11699.2|11700.6|11699.7|11701.8|11700.9|11699.7|11698.9|359
1604430900000|2020-11-03 19:15:00|11700.4|11699.8|11701.6|11700.7|11702.2|11701.3|11699.3|11698.7|327
1604431200000|2020-11-03 19:20:00|11701.7|11700.8|11703.1|11702.2|11703.1|11702.2|11701.5|11700.7|316
1604431500000|2020-11-03 19:25:00|11702.9|11702|11704.1|11703.5|11704.2|11703.5|11702.5|11701.6|321
1604431800000|2020-11-03 19:30:00|11704.3|11703.4|11704.3|11703.4|11704.9|11704.1|11702.4|11701.6|306
1604432100000|2020-11-03 19:35:00|11704.2|11703.3|11703.3|11702.4|11704.9|11704|11702.6|11701.8|280
1604432400000|2020-11-03 19:40:00|11703.4|11702.5|11703.9|11703|11704.4|11703.5|11702.3|11701.4|177
1604432700000|2020-11-03 19:45:00|11704|11703.1|11703.8|11702.9|11704.4|11703.6|11701.5|11700.8|220
1604433000000|2020-11-03 19:50:00|11703.7|11702.8|11702.7|11701.8|11703.9|11703.1|11701.2|11700.3|207
1604433300000|2020-11-03 19:55:00|11702.8|11701.9|11705.5|11704.6|11706.3|11705.6|11702.5|11701.7|399
1604433600000|2020-11-03 20:00:00|11705.4|11704.5|11703.2|11702.3|11706.2|11705.3|11702.6|11701.7|411
1604433900000|2020-11-03 20:05:00|11703.3|11702.4|11703.8|11702.9|11705.3|11704.4|11702.8|11701.9|247
1604434200000|2020-11-03 20:10:00|11703.7|11702.8|11702.8|11701.9|11703.9|11703|11702.6|11701.7|232
1604434500000|2020-11-03 20:15:00|11702.7|11701.8|11701.7|11700.8|11702.9|11702.1|11701.1|11700.2|224
1604434800000|2020-11-03 20:20:00|11701.8|11700.9|11696.6|11695.7|11702.5|11701.6|11696.2|11695.3|282
1604435100000|2020-11-03 20:25:00|11696.8|11695.9|11700.3|11699.4|11700.7|11699.9|11696.6|11695.7|370
1604435400000|2020-11-03 20:30:00|11700.4|11699.5|11701.7|11700.8|11702.2|11701.3|11699.2|11698.3|295
1604435700000|2020-11-03 20:35:00|11701.8|11700.9|11701.7|11700.8|11702.3|11701.4|11701.1|11700.2|293
1604436000000|2020-11-03 20:40:00|11701.6|11700.7|11701.3|11700.4|11702.7|11701.8|11700.2|11699.3|289
1604436300000|2020-11-03 20:45:00|11701.5|11700.6|11703.2|11702.3|11703.4|11702.5|11701.5|11700.6|331
1604436600000|2020-11-03 20:50:00|11703.1|11702.2|11701.6|11701|11703.3|11702.4|11700.5|11699.8|462
1604436900000|2020-11-03 20:55:00|11701.7|11701.1|11702.8|11701.9|11703.2|11702.3|11701.1|11700.3|303
1604437200000|2020-11-03 21:00:00|11702.7|11701.8|11713.8|11712.9|11713.8|11712.9|11701.4|11700.7|439
1604437500000|2020-11-03 21:05:00|11713.7|11712.8|11713.3|11712.4|11715.8|11714.9|11712.7|11711.8|313
1604437800000|2020-11-03 21:10:00|11713.2|11712.3|11712.3|11711.4|11713.2|11712.3|11711|11710.1|204
1604438100000|2020-11-03 21:15:00|11712.2|11711.3|11713.9|11713|11714.1|11713.2|11712.2|11711.3|203
1604438400000|2020-11-03 21:20:00|11713.8|11712.9|11717.1|11716.2|11717.3|11716.4|11713.8|11712.9|133
1604438700000|2020-11-03 21:25:00|11716.8|11715.9|11717.1|11716.2|11717.2|11716.3|11715.9|11715|142
1604439000000|2020-11-03 21:30:00|11716.9|11716|11719.1|11718.2|11719.8|11718.9|11716.4|11715.5|221
1604439300000|2020-11-03 21:35:00|11719.2|11718.3|11719.9|11719|11720.6|11719.7|11717.5|11716.6|216
1604439600000|2020-11-03 21:40:00|11720|11719.1|11720.4|11719.5|11721.2|11720.3|11719.7|11718.8|166
1604439900000|2020-11-03 21:45:00|11720.3|11719.4|11720.5|11719.6|11720.9|11720|11718.6|11717.7|216
1604440200000|2020-11-03 21:50:00|11720.4|11719.5|11721.1|11719.9|11722.3|11721.4|11720.1|11719.1|319
1604440500000|2020-11-03 21:55:00|11721.2|11720|11721.2|11715.2|11723.5|11722.3|11720.3|11714.4|535
1604440800000|2020-11-03 22:00:00|11720.3|11714.3|11721.2|11715.2|11721.2|11719.2|11719.7|11713.7|19
1604441100000|2020-11-03 22:05:00|11720.6|11714.6|11721.4|11715.4|11722.2|11716.2|11719.6|11713.6|110
1604441400000|2020-11-03 22:10:00|11720.4|11714.4|11721.6|11716.4|11722.5|11717.4|11720.1|11714.1|157
1604441700000|2020-11-03 22:15:00|11721.3|11716|11721.9|11715.9|11727.1|11721.1|11721|11715.7|277
1604442000000|2020-11-03 22:20:00|11722|11716.6|11723.5|11717.5|11726.8|11720.8|11721.5|11715.5|151
1604442300000|2020-11-03 22:25:00|11723.6|11717.6|11722.4|11716.4|11723.8|11717.8|11719.9|11716|109
1604442600000|2020-11-03 22:30:00|11722.6|11716.7|11722.8|11716.8|11723.9|11717.9|11721.8|11715.8|172
1604442900000|2020-11-03 22:35:00|11722.9|11716.9|11722.7|11717.1|11723.4|11720.5|11720.1|11715.1|545
1604443200000|2020-11-03 22:40:00|11722.4|11718|11724.3|11718.6|11725.7|11721.7|11721.7|11716.4|523
1604443500000|2020-11-03 22:45:00|11724.6|11718.7|11724.1|11719.4|11726.7|11721.7|11722.4|11716.6|452
1604443800000|2020-11-03 22:50:00|11724|11719.6|11725.2|11721.8|11725.5|11722.1|11723.3|11719.3|410
1604444100000|2020-11-03 22:55:00|11725|11721.7|11729.8|11726.2|11730.1|11726.5|11724.9|11721.5|464
1604444400000|2020-11-03 23:00:00|11729.7|11726.3|11735|11733.6|11736.8|11735.3|11726.5|11723.4|1068
1604444700000|2020-11-03 23:05:00|11734.7|11733.5|11737.9|11736.7|11739.2|11738.3|11732.3|11731|827
1604445000000|2020-11-03 23:10:00|11737.8|11736.9|11743|11742.1|11743.1|11742.2|11737.8|11736.8|423
1604445300000|2020-11-03 23:15:00|11742.9|11742|11746|11745.1|11749.5|11748.6|11742|11741.1|718
1604445600000|2020-11-03 23:20:00|11746.1|11745.2|11744.3|11743.4|11747.2|11746.3|11742.3|11741.4|460
1604445900000|2020-11-03 23:25:00|11744.4|11743.5|11750|11749.1|11750.3|11749.4|11744.2|11743.3|311
1604446200000|2020-11-03 23:30:00|11750.1|11749.2|11758.6|11757.7|11764.4|11763.3|11749.6|11748.7|752
1604446500000|2020-11-03 23:35:00|11758.1|11757.2|11756.4|11755.5|11758.1|11757.2|11754.2|11753.3|590
1604446800000|2020-11-03 23:40:00|11756.5|11755.6|11753.8|11752.9|11764.4|11763.5|11753.7|11752.8|863
1604447100000|2020-11-03 23:45:00|11753.9|11752.7|11754.3|11753.4|11756.7|11755.8|11751|11749.4|550
1604447400000|2020-11-03 23:50:00|11754.4|11753.5|11755.1|11754.2|11756.9|11756|11754.4|11753.5|278
1604447700000|2020-11-03 23:55:00|11755.4|11754.5|11762.3|11761.4|11762.5|11761.6|11754.5|11753.6|580
1604448000000|2020-11-04 00:00:00|11762.4|11761.5|11750|11748.8|11764.8|11763.8|11734.8|11733.5|1578
1604448300000|2020-11-04 00:05:00|11749.7|11748.6|11762.4|11760.8|11766.2|11765.3|11749|11747.8|1584
1604448600000|2020-11-04 00:10:00|11762.3|11761.1|11767.3|11766.2|11771.8|11770.3|11758.9|11757.7|1270
1604448900000|2020-11-04 00:15:00|11767.5|11766.1|11767.3|11766.3|11770|11768.2|11758.2|11757|1355
1604449200000|2020-11-04 00:20:00|11767.4|11766.4|11752.3|11751.4|11768.1|11767|11748.6|11747.4|1560
1604449500000|2020-11-04 00:25:00|11752.4|11751.5|11746.3|11745.4|11755.7|11754.8|11740.2|11739.2|1408
1604449800000|2020-11-04 00:30:00|11746.4|11745.5|11739.2|11738.3|11749.2|11748.3|11738.3|11737.4|1203
1604450100000|2020-11-04 00:35:00|11739|11738.1|11727.5|11726.5|11743.8|11742.9|11721.6|11720.2|1478
1604450400000|2020-11-04 00:40:00|11727.6|11726.4|11716|11715.1|11738|11735|11712.1|11710.5|1458
1604450700000|2020-11-04 00:45:00|11715.9|11715|11722.1|11721.2|11726.1|11725|11705.7|11704.5|1579
1604451000000|2020-11-04 00:50:00|11722|11721.1|11711.8|11710.9|11722.7|11721.6|11711.8|11710.9|1152
1604451300000|2020-11-04 00:55:00|11711.9|11711|11690.3|11689.3|11718.5|11717.2|11689.1|11688|1588
1604451600000|2020-11-04 01:00:00|11689.9|11689|11705.8|11704.9|11713.2|11711.7|11685.7|11684.4|1910
1604451900000|2020-11-04 01:05:00|11705.7|11704.8|11712.2|11711.2|11715.7|11714.7|11703.8|11702.9|1264
1604452200000|2020-11-04 01:10:00|11712.1|11711.3|11712.3|11711.4|11727.1|11726|11710.8|11709.7|1542
1604452500000|2020-11-04 01:15:00|11712.5|11711.6|11704.3|11703.4|11713.7|11712.8|11702.3|11701.4|1312
1604452800000|2020-11-04 01:20:00|11704.4|11703.5|11708.9|11708|11716.9|11716|11704.4|11703.5|1298
1604453100000|2020-11-04 01:25:00|11708.6|11707.7|11683.7|11682.8|11708.6|11707.7|11676.6|11674.7|2022
1604453400000|2020-11-04 01:30:00|11683.5|11682.6|11685|11684.1|11696.5|11695.6|11680.3|11679.3|1639
1604453700000|2020-11-04 01:35:00|11685.1|11684|11680.8|11679.9|11693.9|11693|11674.7|11673.8|1662
1604454000000|2020-11-04 01:40:00|11680.6|11679.6|11691|11690|11691.5|11690.3|11676.3|11674.7|1451
1604454300000|2020-11-04 01:45:00|11691.1|11689.9|11689.7|11688.8|11691.4|11690|11684.2|11683.3|1169
1604454600000|2020-11-04 01:50:00|11689.8|11688.9|11700.3|11699.4|11704.5|11703.4|11687.9|11687|1448
1604454900000|2020-11-04 01:55:00|11700.4|11699.3|11684.4|11683.5|11702.4|11701.5|11681|11680|1320
1604455200000|2020-11-04 02:00:00|11685.3|11684.4|11684.9|11684|11686.4|11685.5|11680.6|11679.7|1265
1604455500000|2020-11-04 02:05:00|11684.7|11683.8|11681.7|11680.8|11686.3|11685.4|11678|11677.1|1238
1604455800000|2020-11-04 02:10:00|11681.6|11680.7|11685.5|11684.6|11686.2|11685.3|11680.5|11679.6|832
1604456100000|2020-11-04 02:15:00|11685.4|11684.5|11673|11672.1|11685.7|11684.8|11669.9|11669|1284
1604456400000|2020-11-04 02:20:00|11673.1|11672.2|11637.2|11635.9|11675.7|11674.8|11636.6|11635.2|1831
1604456700000|2020-11-04 02:25:00|11637.3|11635.8|11641.4|11640.3|11653.2|11652.3|11634.2|11633.3|2097
1604457000000|2020-11-04 02:30:00|11640.8|11640.2|11643|11642|11643.8|11642.7|11630|11629.1|2021
1604457300000|2020-11-04 02:35:00|11643.2|11642.2|11629.6|11628.7|11643.7|11642.7|11629.6|11628.7|1882
1604457600000|2020-11-04 02:40:00|11629.5|11628.6|11615.8|11614.9|11635.7|11634.8|11603.1|11601.8|2102
1604457900000|2020-11-04 02:45:00|11615.7|11614.8|11613|11611.9|11625.5|11624.5|11611.1|11609.6|2135
1604458200000|2020-11-04 02:50:00|11613.2|11612|11631.8|11630.6|11641.5|11640.6|11610.5|11609.3|1955
1604458500000|2020-11-04 02:55:00|11632.2|11631.1|11619.6|11618.2|11633.9|11633|11612.1|11610.7|1928
1604458800000|2020-11-04 03:00:00|11619.7|11618.4|11625.1|11623.7|11641.5|11640.6|11616.2|11614.8|1913
1604459100000|2020-11-04 03:05:00|11624.9|11623.8|11635.8|11633.4|11635.8|11634.6|11620.3|11619.1|1789
1604459400000|2020-11-04 03:10:00|11635|11633.9|11638.1|11637.2|11641.4|11640.5|11633.3|11632.1|1694
1604459700000|2020-11-04 03:15:00|11638.2|11636.8|11649.2|11648.2|11666|11664.8|11638.2|11636.8|1912
1604460000000|2020-11-04 03:20:00|11649.4|11648.5|11650.9|11650.1|11661.1|11660|11649.2|11648.3|1496
1604460300000|2020-11-04 03:25:00|11651|11650.6|11651.3|11650.4|11652.4|11651.2|11644.1|11643.1|1317
1604460600000|2020-11-04 03:30:00|11651.5|11650.6|11642.8|11641.9|11652.1|11651.2|11637.5|11636.6|1171
1604460900000|2020-11-04 03:35:00|11642.9|11642|11642.4|11641.6|11646.7|11645.7|11638.7|11637.7|1073
1604461200000|2020-11-04 03:40:00|11642.5|11641.5|11647.5|11646.4|11659.6|11658.7|11640|11639.1|1632
1604461500000|2020-11-04 03:45:00|11647.3|11646.3|11643.5|11642.6|11648.1|11647.2|11640.3|11639.4|1104
1604461800000|2020-11-04 03:50:00|11643.6|11642.5|11638.4|11637.5|11644.3|11643.4|11633.5|11632.2|1177
1604462100000|2020-11-04 03:55:00|11638.3|11637.4|11645.4|11644.5|11647.3|11646.3|11637.9|11636.9|1053
1604462400000|2020-11-04 04:00:00|11645.2|11644.3|11644.3|11643.4|11647|11646|11642.4|11641.4|1151
1604462700000|2020-11-04 04:05:00|11644.2|11643.3|11647.4|11646.5|11648.5|11647.5|11638.6|11637.5|917
1604463000000|2020-11-04 04:10:00|11647.8|11646.9|11646.5|11645.6|11648.8|11647.5|11644.1|11643.2|809
1604463300000|2020-11-04 04:15:00|11646.6|11645.7|11639.3|11638.4|11648.3|11647.3|11638.3|11636.9|870
1604463600000|2020-11-04 04:20:00|11639.4|11638.3|11644.9|11644|11647.5|11646.6|11631.6|11630.7|1564
1604463900000|2020-11-04 04:25:00|11644.8|11643.9|11657.6|11656.4|11661.4|11660.4|11644.7|11643.6|1483
1604464200000|2020-11-04 04:30:00|11657.4|11656.2|11672.2|11671.3|11677|11675.8|11653.5|11652.6|1615
1604464500000|2020-11-04 04:35:00|11671.8|11670.9|11661.5|11660.6|11672.9|11671.8|11660.1|11659.2|1366
1604464800000|2020-11-04 04:40:00|11661.7|11660.8|11657.4|11656.5|11663.7|11662.7|11655.4|11654.5|1040
1604465100000|2020-11-04 04:45:00|11657.5|11656.3|11662.6|11661.7|11663.4|11662.1|11649.2|11648.1|1516
1604465400000|2020-11-04 04:50:00|11662.7|11661.8|11658.4|11657.5|11665.3|11664.4|11657.5|11656.5|989
1604465700000|2020-11-04 04:55:00|11658.5|11657.4|11654.9|11654|11662.5|11661.6|11654|11652.7|929
1604466000000|2020-11-04 05:00:00|11654.8|11653.5|11657|11656.1|11659.5|11658.6|11649.1|11648.2|1034
1604466300000|2020-11-04 05:05:00|11656.8|11656|11667.9|11666.8|11670|11669.1|11653.4|11652.5|1076
1604466600000|2020-11-04 05:10:00|11667.7|11666.7|11674|11673.1|11682.7|11681.7|11667.6|11666.7|1621
1604466900000|2020-11-04 05:15:00|11674.1|11673.2|11665.4|11664.5|11676.5|11675.3|11662.2|11661.3|1196
1604467200000|2020-11-04 05:20:00|11665.6|11664.6|11666.8|11665.9|11674.2|11673.1|11663.2|11661.9|1304
1604467500000|2020-11-04 05:25:00|11666.9|11666|11668.4|11667.5|11672.8|11671.5|11666.5|11665.4|1139
1604467800000|2020-11-04 05:30:00|11668.2|11667.3|11664.4|11663.5|11670.1|11669.2|11662.5|11661.4|1104
1604468100000|2020-11-04 05:35:00|11664.7|11663.7|11664.8|11663.9|11670.2|11669.3|11662.6|11661.7|877
1604468400000|2020-11-04 05:40:00|11664.6|11663.7|11660.5|11659.6|11665|11664.1|11658.6|11657.7|923
1604468700000|2020-11-04 05:45:00|11660.4|11659.5|11655.4|11654.5|11664.7|11663.8|11653.8|11652.9|1213
1604469000000|2020-11-04 05:50:00|11655.3|11654.4|11655.9|11655|11660|11659.1|11654.8|11653.8|1092
1604469300000|2020-11-04 05:55:00|11655.7|11654.8|11659.4|11658.5|11664.3|11663.4|11650.5|11649.6|1074
1604469600000|2020-11-04 06:00:00|11659.5|11658.6|11653.1|11652.2|11659.5|11658.7|11650|11649.1|1102
1604469900000|2020-11-04 06:05:00|11653.2|11652.3|11654.4|11653.5|11656.1|11655.2|11650|11649.1|797
1604470200000|2020-11-04 06:10:00|11654.3|11653.4|11658.2|11657.3|11666.9|11665.4|11652.6|11651.7|970
1604470500000|2020-11-04 06:15:00|11658.3|11657.4|11652|11651.1|11659.7|11658.6|11650.2|11649.3|863
1604470800000|2020-11-04 06:20:00|11651.9|11651|11656.5|11655.6|11659.2|11658.3|11651.3|11650.3|796
1604471100000|2020-11-04 06:25:00|11656.4|11655.5|11656.6|11655.7|11657.8|11656.9|11652.4|11651.5|661
1604471400000|2020-11-04 06:30:00|11656.5|11655.6|11652.9|11652|11658.2|11657.3|11652.9|11652|621
1604471700000|2020-11-04 06:35:00|11653.2|11652.3|11654.2|11653.3|11658|11657.1|11652.3|11651.4|582
1604472000000|2020-11-04 06:40:00|11654|11653.1|11645.7|11644.8|11655.9|11655|11642.9|11642|814
1604472300000|2020-11-04 06:45:00|11645.8|11644.9|11647.2|11646.3|11648.5|11647.6|11642.3|11641.4|806
1604472600000|2020-11-04 06:50:00|11647.4|11646.5|11641.5|11640.6|11648.3|11647.4|11636.5|11635.6|839
1604472900000|2020-11-04 06:55:00|11641.4|11640.5|11644.9|11644|11647.1|11646.2|11640.7|11639.8|684
1604473200000|2020-11-04 07:00:00|11644.8|11643.9|11642.5|11641.6|11648.7|11647.8|11640.1|11639.2|863
1604473500000|2020-11-04 07:05:00|11642.9|11642|11643.2|11642.3|11646.8|11645.9|11639.9|11639|729
1604473800000|2020-11-04 07:10:00|11643.3|11642.4|11639.1|11638.2|11643.6|11642.7|11636.5|11635.6|809
1604474100000|2020-11-04 07:15:00|11639|11638.1|11638.5|11637.6|11640.2|11639.3|11636.2|11635.3|717
1604474400000|2020-11-04 07:20:00|11638.6|11637.7|11639.9|11639|11642.4|11641.5|11635.7|11634.8|938
1604474700000|2020-11-04 07:25:00|11640|11639.1|11630.7|11629.8|11643.1|11642.2|11629|11627.9|1121
1604475000000|2020-11-04 07:30:00|11630.8|11629.9|11634.5|11633.6|11643.2|11642.1|11630|11629.1|1577
1604475300000|2020-11-04 07:35:00|11634.7|11633.8|11638|11637.1|11640.4|11639.6|11632.3|11631.4|1188
1604475600000|2020-11-04 07:40:00|11637.9|11637|11643.9|11643|11644.6|11644|11634.4|11633.5|1135
1604475900000|2020-11-04 07:45:00|11643.8|11642.9|11636.2|11635.3|11643.9|11643.3|11631.7|11630.8|936
1604476200000|2020-11-04 07:50:00|11636.3|11635.4|11646.1|11645.2|11647.3|11646.4|11635.1|11634.2|865
1604476500000|2020-11-04 07:55:00|11646|11645.1|11661.6|11660.6|11662.2|11661.3|11642.4|11641.5|832
1604476800000|2020-11-04 08:00:00|11661.1|11660.2|11658.2|11657.3|11664.4|11663.5|11655|11654|922
1604477100000|2020-11-04 08:05:00|11658.4|11657.5|11662|11661.1|11664.9|11664|11656.9|11655.9|828
1604477400000|2020-11-04 08:10:00|11661.9|11661|11657.4|11656.5|11664.7|11663.8|11655.4|11654.5|722
1604477700000|2020-11-04 08:15:00|11657.3|11656.4|11658.4|11657.5|11665.1|11664.2|11656.3|11655.3|705
1604478000000|2020-11-04 08:20:00|11658|11657.1|11670.1|11669.2|11670.2|11669.3|11655|11654.1|689
1604478300000|2020-11-04 08:25:00|11670|11669.1|11675.7|11674.8|11679.4|11678.4|11664.9|11664|1025
1604478600000|2020-11-04 08:30:00|11676.2|11675.3|11680.1|11679.2|11680.3|11679.4|11671.2|11670.3|943
1604478900000|2020-11-04 08:35:00|11680.2|11679.3|11687.9|11687|11696.1|11695.2|11680|11679.1|1213
1604479200000|2020-11-04 08:40:00|11687.8|11686.9|11684|11683.1|11692.1|11691.2|11683.3|11682.4|962
1604479500000|2020-11-04 08:45:00|11683.9|11683|11682.4|11681.5|11687.2|11686.3|11680.8|11679.9|770
1604479800000|2020-11-04 08:50:00|11682.5|11681.6|11673.3|11672.1|11685.7|11684.8|11672.9|11671.3|833
1604480100000|2020-11-04 08:55:00|11673.2|11672.3|11668.8|11667.6|11674.7|11673.7|11667.1|11666.2|837
1604480400000|2020-11-04 09:00:00|11668.6|11667.7|11668.5|11667.6|11670.9|11670|11663.6|11662.7|950
1604480700000|2020-11-04 09:05:00|11668.6|11667.7|11675.7|11674.8|11677|11676.1|11667.5|11666.6|746
1604481000000|2020-11-04 09:10:00|11676|11675.1|11670.9|11670|11679.6|11678.7|11670.4|11669.5|845
1604481300000|2020-11-04 09:15:00|11670.8|11669.9|11671.5|11670.6|11674.3|11673.6|11670|11669.1|621
1604481600000|2020-11-04 09:20:00|11671.6|11670.7|11670.9|11670|11673.5|11672.6|11670|11669.1|550
1604481900000|2020-11-04 09:25:00|11670.8|11669.9|11670.5|11669.6|11673.6|11672.7|11665.5|11664.6|637
1604482200000|2020-11-04 09:30:00|11670.6|11669.7|11666.6|11665.7|11672.6|11671.7|11666.6|11665.7|622
1604482500000|2020-11-04 09:35:00|11666.4|11665.5|11672.5|11671.6|11676.6|11675.7|11665.5|11664.6|723
1604482800000|2020-11-04 09:40:00|11672.4|11671.5|11677|11676.1|11678|11677.1|11670|11669.1|798
1604483100000|2020-11-04 09:45:00|11676.9|11676|11686.9|11686|11690.2|11689.3|11675.5|11674.6|1247
1604483400000|2020-11-04 09:50:00|11686.8|11685.9|11681.3|11680.4|11689.5|11688.6|11679.7|11678.8|791
1604483700000|2020-11-04 09:55:00|11681.2|11680.3|11676.4|11675.2|11682|11681.1|11673|11672.1|757
1604484000000|2020-11-04 10:00:00|11676.2|11675.3|11675.2|11674.3|11680.8|11679.9|11673.1|11672.2|800
1604484300000|2020-11-04 10:05:00|11675.1|11674.2|11680|11679.1|11680.1|11679.2|11672.7|11671.8|663
1604484600000|2020-11-04 10:10:00|11680.1|11679.2|11678|11677.1|11680.9|11680|11675.9|11675|587
1604484900000|2020-11-04 10:15:00|11677.9|11677|11682.9|11682|11685|11684.1|11677|11676.1|763
1604485200000|2020-11-04 10:20:00|11682.8|11681.9|11685.1|11684.2|11686.8|11685.9|11681.3|11680.4|654
1604485500000|2020-11-04 10:25:00|11685.3|11684.4|11689.9|11689|11690.9|11690|11684.3|11683.4|612
1604485800000|2020-11-04 10:30:00|11690|11689.1|11684.7|11683.8|11690|11689.1|11682.3|11681.4|700
1604486100000|2020-11-04 10:35:00|11684.6|11683.7|11689|11688.1|11690.1|11689.2|11682.1|11681.2|689
1604486400000|2020-11-04 10:40:00|11689.1|11688.2|11683.6|11682.7|11689.6|11688.7|11682.9|11682|792
1604486700000|2020-11-04 10:45:00|11683.4|11682.8|11689.5|11688.6|11692.2|11691.3|11683.4|11682.6|628
1604487000000|2020-11-04 10:50:00|11689.6|11688.7|11692.7|11691.8|11694.9|11694|11688|11687.1|592
1604487300000|2020-11-04 10:55:00|11692.3|11691.4|11693.7|11692.8|11697.8|11696.9|11691.2|11690.5|938
1604487600000|2020-11-04 11:00:00|11693.6|11692.7|11691.6|11690.7|11697.7|11696.8|11688.8|11687.9|708
1604487900000|2020-11-04 11:05:00|11691.7|11690.8|11696.5|11695.6|11698.5|11697.6|11690.9|11690|550
1604488200000|2020-11-04 11:10:00|11696.4|11695.5|11703.8|11702.9|11705.7|11704.8|11696.4|11695.5|770
1604488500000|2020-11-04 11:15:00|11704|11703.1|11697.3|11696.4|11710.5|11709.6|11696.1|11695.3|951
1604488800000|2020-11-04 11:20:00|11697.1|11696.2|11695.9|11695|11699.6|11698.7|11693.2|11692.3|679
1604489100000|2020-11-04 11:25:00|11696.1|11695.2|11696.2|11695.3|11698.3|11697.4|11694.1|11693.2|718
1604489400000|2020-11-04 11:30:00|11696|11695.1|11700.4|11699.5|11701|11700.2|11695.8|11694.9|517
1604489700000|2020-11-04 11:35:00|11700.2|11699.3|11704|11703.1|11706|11705.1|11698|11697.1|682
1604490000000|2020-11-04 11:40:00|11703.8|11703.2|11703.5|11702.6|11706.1|11705.2|11699.3|11698.4|694
1604490300000|2020-11-04 11:45:00|11703.2|11702.3|11706|11705.1|11709.8|11708.9|11702|11701.1|841
1604490600000|2020-11-04 11:50:00|11706.1|11705.2|11706.5|11705.6|11707.8|11706.9|11702.2|11701.5|793
1604490900000|2020-11-04 11:55:00|11706.3|11705.4|11707.7|11706.8|11709.3|11708.4|11704.4|11703.6|693
1604491200000|2020-11-04 12:00:00|11707.8|11706.9|11699.2|11698.3|11709.4|11708.5|11699.2|11698.3|699
1604491500000|2020-11-04 12:05:00|11699.1|11698.2|11702.9|11702|11707.3|11706.4|11697.6|11696.7|625
1604491800000|2020-11-04 12:10:00|11703|11702.1|11720.7|11719.8|11722.3|11721.4|11703|11702.1|880
1604492100000|2020-11-04 12:15:00|11720.6|11719.7|11727.8|11726.9|11728.4|11727.5|11715.8|11714.9|1045
1604492400000|2020-11-04 12:20:00|11727.9|11727|11734.5|11733.6|11735.5|11734.6|11726|11725.1|1114
1604492700000|2020-11-04 12:25:00|11734.4|11733.5|11738.7|11737.8|11743|11742.1|11733.6|11732.7|943
1604493000000|2020-11-04 12:30:00|11738.6|11737.7|11736.1|11735.2|11746.2|11745.3|11735.9|11735|994
1604493300000|2020-11-04 12:35:00|11736.3|11735.4|11738.3|11737.4|11741.1|11740.2|11732.5|11731.6|924
1604493600000|2020-11-04 12:40:00|11738.2|11737.3|11728.2|11727.3|11739.3|11738.4|11714.3|11713.1|1539
1604493900000|2020-11-04 12:45:00|11728.3|11727.4|11728|11727.1|11734.6|11733.7|11725.7|11724.8|1013
1604494200000|2020-11-04 12:50:00|11727.9|11727|11736|11735.1|11740.5|11739.6|11727.9|11727|1021
1604494500000|2020-11-04 12:55:00|11736.2|11735.3|11719.4|11718.5|11737.2|11736.3|11718.4|11717.5|1066
1604494800000|2020-11-04 13:00:00|11719.7|11718.8|11724.1|11723.2|11724.6|11723.8|11719.6|11718.7|834
1604495100000|2020-11-04 13:05:00|11724.2|11723.3|11714.3|11713.4|11726.1|11725.2|11712.4|11711.5|823
1604495400000|2020-11-04 13:10:00|11714.4|11713.5|11721.9|11717.1|11723.9|11720.7|11713.7|11712.8|882
1604495700000|2020-11-04 13:15:00|11721.4|11717.8|11725.4|11724.5|11729.2|11728.1|11720|11717.1|989
1604496000000|2020-11-04 13:20:00|11725.2|11724.3|11726.6|11725.7|11727.3|11726.4|11719.4|11718.5|850
1604496300000|2020-11-04 13:25:00|11726.8|11725.9|11727.7|11726|11728.7|11727.9|11721.9|11721|707
1604496600000|2020-11-04 13:30:00|11727.6|11726.1|11724.4|11723.5|11727.6|11726.3|11717.1|11716.2|964
1604496900000|2020-11-04 13:35:00|11724.3|11723.4|11711.7|11710.8|11724.4|11723.5|11702|11701.1|1112
1604497200000|2020-11-04 13:40:00|11711.8|11710.9|11713.3|11712.4|11714.7|11713.8|11707.5|11706.6|868
1604497500000|2020-11-04 13:45:00|11713.4|11712.5|11713.2|11712.3|11719.5|11718.6|11711.6|11710.7|993
1604497800000|2020-11-04 13:50:00|11713.1|11712.2|11712|11711.1|11718|11717.1|11709.5|11708.6|796
1604498100000|2020-11-04 13:55:00|11712.1|11711.2|11710.9|11710|11716.1|11715.2|11708|11707.1|720
1604498400000|2020-11-04 14:00:00|11711.2|11710.3|11715.6|11714.7|11717|11716.4|11709.3|11708.4|654
1604498700000|2020-11-04 14:05:00|11715.5|11714.6|11710.7|11709.8|11715.5|11714.6|11709.2|11708.3|689
1604499000000|2020-11-04 14:10:00|11710.6|11709.7|11709.2|11708.3|11710.7|11709.8|11705|11704.1|688
1604499300000|2020-11-04 14:15:00|11710|11709.1|11705.4|11704.5|11712|11711.1|11704.1|11703.2|676
1604499600000|2020-11-04 14:20:00|11705.5|11704.6|11701|11700.1|11707|11706.1|11700.4|11699.5|775
1604499900000|2020-11-04 14:25:00|11701.1|11700.2|11692.9|11692|11703.8|11702.9|11691.4|11690.5|681
1604500200000|2020-11-04 14:30:00|11692.3|11691.4|11696.2|11695.3|11699.8|11698.9|11692.1|11691.2|686
1604500500000|2020-11-04 14:35:00|11696.1|11695.2|11685.3|11684.4|11698.4|11697.5|11682.9|11682|758
1604500800000|2020-11-04 14:40:00|11685.5|11684.6|11686.2|11685.3|11688.6|11687.7|11681|11680.1|707
1604501100000|2020-11-04 14:45:00|11686.8|11685.9|11698.6|11697.7|11698.8|11697.9|11683.9|11683|761
1604501400000|2020-11-04 14:50:00|11698.7|11697.8|11704.2|11703.3|11704.5|11703.6|11693.5|11692.6|874
1604501700000|2020-11-04 14:55:00|11704.3|11703.4|11709.4|11708|11710.6|11709.7|11703.5|11702.6|1009
1604502000000|2020-11-04 15:00:00|11708.9|11708.1|11718.6|11717.7|11720.3|11719.4|11706|11705.1|1178
1604502300000|2020-11-04 15:05:00|11718.8|11717.9|11709.7|11708.8|11719|11718.1|11708.5|11707.6|906
1604502600000|2020-11-04 15:10:00|11709.9|11709|11713.9|11713|11715.6|11714.7|11704.1|11703.2|845
1604502900000|2020-11-04 15:15:00|11714.1|11713.2|11717|11716.1|11717.2|11716.5|11712.2|11711.3|815
1604503200000|2020-11-04 15:20:00|11717.1|11716.2|11717.1|11716.2|11719.1|11718.3|11714.4|11713.8|759
1604503500000|2020-11-04 15:25:00|11717.2|11716.3|11712.4|11711.5|11717.6|11716.7|11709.8|11708.9|847
1604503800000|2020-11-04 15:30:00|11712.6|11711.7|11718.9|11718|11720|11719.1|11710.2|11709.3|900
1604504100000|2020-11-04 15:35:00|11718.8|11717.9|11707.6|11706.7|11719|11718.1|11705.5|11704.6|911
1604504400000|2020-11-04 15:40:00|11707.5|11706.6|11714.5|11713.6|11714.6|11713.7|11707.1|11706.2|828
1604504700000|2020-11-04 15:45:00|11714.6|11713.7|11708.5|11707.6|11717|11716.1|11707.7|11706.8|993
1604505000000|2020-11-04 15:50:00|11708.4|11707.5|11705.1|11704.2|11708.9|11708|11702.3|11701.4|1086
1604505300000|2020-11-04 15:55:00|11705|11704.1|11708.6|11708|11711.9|11711|11703.8|11702.9|954
1604505600000|2020-11-04 16:00:00|11708|11707.7|11709.2|11708.3|11712.7|11711.8|11705.9|11705|1066
1604505900000|2020-11-04 16:05:00|11709|11708.1|11700.8|11699.9|11710.8|11709.9|11700.7|11699.8|773
1604506200000|2020-11-04 16:10:00|11700.7|11699.8|11703.2|11702.3|11704.6|11703.7|11699|11698.1|890
1604506500000|2020-11-04 16:15:00|11703.3|11702.4|11706.1|11705.2|11707|11706.1|11698.1|11697.2|771
1604506800000|2020-11-04 16:20:00|11706|11705.1|11709.1|11708.2|11712.4|11711.5|11705.5|11704.6|746
1604507100000|2020-11-04 16:25:00|11709.2|11708.3|11712.6|11711.7|11714.6|11713.7|11708.3|11707.4|715
1604507400000|2020-11-04 16:30:00|11712.5|11711.6|11708.1|11707.2|11713.8|11712.9|11706.6|11705.7|771
1604507700000|2020-11-04 16:35:00|11708.2|11707.3|11711.8|11711.2|11713.5|11712.6|11708.1|11707.2|723
1604508000000|2020-11-04 16:40:00|11711.9|11711.3|11712.1|11711.2|11716.9|11716|11711.2|11710.3|724
1604508300000|2020-11-04 16:45:00|11712.4|11711.5|11718.5|11717.6|11719|11718.1|11710.8|11709.9|672
1604508600000|2020-11-04 16:50:00|11718.6|11717.7|11723.6|11722.7|11725|11724.1|11717.5|11716.6|893
1604508900000|2020-11-04 16:55:00|11723.7|11722.8|11730|11729.1|11734.7|11733.8|11723.1|11722.2|1030
1604509200000|2020-11-04 17:00:00|11729.5|11728.6|11722.1|11721.2|11730|11729.1|11719.4|11718.5|768
1604509500000|2020-11-04 17:05:00|11721.8|11720.9|11722.1|11721.2|11724.9|11724|11719.1|11718.2|642
1604509800000|2020-11-04 17:10:00|11722.3|11721.4|11715.6|11714.7|11722.7|11721.8|11712.7|11711.8|715
1604510100000|2020-11-04 17:15:00|11715.5|11714.6|11717.9|11717|11719.5|11718.6|11715.2|11714.4|718
1604510400000|2020-11-04 17:20:00|11718.1|11717.2|11721.2|11720.3|11721.7|11720.8|11716.5|11715.6|648
1604510700000|2020-11-04 17:25:00|11721.3|11720.4|11716.4|11715.5|11722.7|11721.8|11715.5|11714.6|633
1604511000000|2020-11-04 17:30:00|11717.1|11716.2|11723.6|11722.7|11724|11723.1|11714.2|11713.5|542
1604511300000|2020-11-04 17:35:00|11723.7|11722.8|11719.4|11718.5|11724.4|11723.5|11719|11718.1|628
1604511600000|2020-11-04 17:40:00|11719.3|11718.4|11717|11716.1|11721.2|11720.3|11716.7|11715.8|624
1604511900000|2020-11-04 17:45:00|11716.9|11716|11719.5|11718.6|11720.5|11719.6|11714.5|11713.6|561
1604512200000|2020-11-04 17:50:00|11719.3|11718.4|11715.6|11714.7|11719.8|11718.9|11712.3|11711.4|564
1604512500000|2020-11-04 17:55:00|11715.5|11714.6|11715.4|11714.5|11716.3|11715.4|11713.6|11712.7|599
1604512800000|2020-11-04 18:00:00|11715.5|11714.6|11712.1|11711.2|11715.5|11714.6|11710.6|11709.7|456
1604513100000|2020-11-04 18:05:00|11711.7|11710.8|11714.8|11713.9|11715.8|11714.9|11711.2|11710.3|466
1604513400000|2020-11-04 18:10:00|11714.9|11714|11714.7|11713.8|11716.3|11715.4|11711.2|11710.3|565
1604513700000|2020-11-04 18:15:00|11714.6|11713.7|11714.3|11713.4|11715.1|11714.3|11712.8|11711.9|435
1604514000000|2020-11-04 18:20:00|11714.2|11713.3|11715.7|11714.8|11715.8|11714.9|11713|11712.2|387
1604514300000|2020-11-04 18:25:00|11715.6|11714.7|11719.9|11719|11719.9|11719|11715|11714.2|495
1604514600000|2020-11-04 18:30:00|11720|11719.1|11718.4|11717.5|11720.3|11719.4|11717.2|11716.3|478
1604514900000|2020-11-04 18:35:00|11718.5|11717.6|11719.1|11718.2|11720.7|11719.8|11718|11717.1|387
1604515200000|2020-11-04 18:40:00|11719.2|11718.3|11716|11715.1|11720.2|11719.3|11714.5|11713.6|505
1604515500000|2020-11-04 18:45:00|11716.5|11715.6|11717.7|11716.8|11719.5|11718.6|11715.6|11714.7|388
1604515800000|2020-11-04 18:50:00|11717.6|11716.7|11720|11719.1|11722.2|11721.3|11717.1|11716.2|473
1604516100000|2020-11-04 18:55:00|11719.9|11719|11719.4|11718.5|11720.1|11719.2|11717|11716.2|499
1604516400000|2020-11-04 19:00:00|11719.5|11718.6|11717.1|11716.2|11719.9|11719|11716.7|11715.8|494
1604516700000|2020-11-04 19:05:00|11717.5|11716.6|11716.2|11715.6|11717.8|11716.9|11715.2|11714.3|669
1604517000000|2020-11-04 19:10:00|11716.3|11715.4|11715.6|11714.7|11718.3|11717.4|11715.4|11714.6|365
1604517300000|2020-11-04 19:15:00|11715.8|11714.9|11717.6|11716.7|11718|11717.1|11715.5|11714.6|380
1604517600000|2020-11-04 19:20:00|11717.7|11716.8|11717.1|11716.2|11718.2|11717.3|11716.6|11715.7|429
1604517900000|2020-11-04 19:25:00|11717.2|11716.3|11715.9|11715|11717.8|11716.9|11715.7|11714.8|500
1604518200000|2020-11-04 19:30:00|11716.2|11715.3|11715.4|11714.5|11716.6|11715.7|11714.9|11714|561
1604518500000|2020-11-04 19:35:00|11715.5|11714.6|11715.5|11714.6|11716.5|11715.8|11715.1|11714.2|391
1604518800000|2020-11-04 19:40:00|11715.4|11714.5|11713.7|11712.8|11715.4|11714.5|11713.4|11712.5|495
1604519100000|2020-11-04 19:45:00|11713.9|11713|11717.4|11716.5|11718.2|11717.3|11713.6|11712.7|367
1604519400000|2020-11-04 19:50:00|11717.5|11716.6|11722.1|11721.2|11723.1|11722.2|11717.3|11716.4|347
1604519700000|2020-11-04 19:55:00|11722|11721.1|11725.5|11724.6|11726.4|11725.5|11721|11720.2|549
1604520000000|2020-11-04 20:00:00|11725.3|11724.4|11724.2|11723.3|11726.1|11725.2|11721.7|11720.8|504
1604520300000|2020-11-04 20:05:00|11724|11723.4|11725.2|11724.3|11725.4|11724.5|11720.5|11719.7|482
1604520600000|2020-11-04 20:10:00|11725.3|11724.4|11724.4|11723.5|11725.4|11724.5|11722.9|11722|341
1604520900000|2020-11-04 20:15:00|11724.3|11723.4|11720.4|11719.5|11724.5|11723.6|11719.9|11719|425
1604521200000|2020-11-04 20:20:00|11720.3|11719.4|11722.4|11721.5|11723.5|11722.6|11720.1|11719.2|532
1604521500000|2020-11-04 20:25:00|11722.3|11721.4|11719.8|11718.9|11723.4|11722.5|11719.5|11718.6|421
1604521800000|2020-11-04 20:30:00|11719.9|11719|11719.4|11718.5|11721.7|11720.8|11717.6|11716.7|499
1604522100000|2020-11-04 20:35:00|11719.3|11718.4|11721.9|11721|11723.3|11722.5|11719.1|11718.2|390
1604522400000|2020-11-04 20:40:00|11721.6|11720.7|11727.3|11726.4|11728.1|11727.2|11721.2|11720.3|541
1604522700000|2020-11-04 20:45:00|11726.7|11725.8|11726.5|11725.6|11727|11726.2|11724.4|11723.5|505
1604523000000|2020-11-04 20:50:00|11726.4|11725.5|11724.6|11723.7|11729.1|11728.2|11722|11721.1|508
1604523300000|2020-11-04 20:55:00|11724.5|11723.6|11716.2|11715.3|11724.5|11723.6|11716.1|11715.2|706
1604523600000|2020-11-04 21:00:00|11716.1|11715.2|11720|11719.1|11721.6|11720.7|11716|11715.1|473
1604523900000|2020-11-04 21:05:00|11719.9|11719|11717.9|11717|11719.9|11719|11716.5|11715.6|327
1604524200000|2020-11-04 21:10:00|11717.8|11716.9|11720|11719.1|11720|11719.1|11717.4|11716.5|210
1604524500000|2020-11-04 21:15:00|11719.9|11719|11720.2|11719.3|11720.9|11720|11719.3|11718.6|229
1604524800000|2020-11-04 21:20:00|11720.3|11719.4|11722.4|11721.5|11722.6|11721.7|11719.9|11719|212
1604525100000|2020-11-04 21:25:00|11722.3|11721.4|11724.1|11723.2|11724.5|11723.6|11721.8|11720.9|216
1604525400000|2020-11-04 21:30:00|11724.2|11723.3|11725.5|11724.6|11725.5|11724.6|11724|11723.1|182
1604525700000|2020-11-04 21:35:00|11725.7|11725.1|11727.1|11726.2|11727.2|11726.3|11724.9|11724|170
1604526000000|2020-11-04 21:40:00|11726.6|11725.7|11726.4|11725.5|11727.3|11726.4|11726.2|11725.3|188
1604526300000|2020-11-04 21:45:00|11726.3|11725.4|11725.5|11724.6|11726.9|11726|11725|11724.1|263
1604526600000|2020-11-04 21:50:00|11725.6|11724.7|11725.5|11724.6|11727.3|11726.4|11725.4|11724.5|185
1604526900000|2020-11-04 21:55:00|11725.8|11724.2|11727.2|11721.2|11727.8|11725.8|11722.6|11719.7|491
1604527200000|2020-11-04 22:00:00|11729.4|11723.4|11726.6|11720.6|11729.9|11723.9|11725.7|11719.7|52
1604527500000|2020-11-04 22:05:00|11726.4|11720.4|11727.9|11721.9|11730.7|11724.7|11725.5|11719.5|194
1604527800000|2020-11-04 22:10:00|11728|11722|11728.6|11725.4|11729.6|11725.5|11727.1|11721.3|259
1604528100000|2020-11-04 22:15:00|11728.5|11725.3|11733.8|11727.8|11734.6|11728.6|11728|11723.9|214
1604528400000|2020-11-04 22:20:00|11733.6|11727.6|11730.6|11726.4|11733.7|11727.7|11729.1|11724.8|213
1604528700000|2020-11-04 22:25:00|11730.2|11726.6|11726.2|11720.2|11732|11727.2|11725.5|11719.9|283
1604529000000|2020-11-04 22:30:00|11726.4|11720.4|11728.1|11722.1|11728.1|11724.2|11725.9|11720.3|326
1604529300000|2020-11-04 22:35:00|11727.4|11721.7|11729.5|11723.6|11729.8|11724.3|11726.6|11720.7|429
1604529600000|2020-11-04 22:40:00|11729.6|11723.5|11724.9|11720.9|11730.2|11725.2|11722.2|11719.2|516
1604529900000|2020-11-04 22:45:00|11724.7|11721|11725.7|11721.2|11729.5|11723.5|11719.7|11713.7|742
1604530200000|2020-11-04 22:50:00|11725.8|11721.5|11724.7|11720.9|11728.4|11722.5|11722.4|11720.3|490
1604530500000|2020-11-04 22:55:00|11724.6|11721|11722.8|11719.8|11727.3|11722.5|11722.5|11717.6|695
1604530800000|2020-11-04 23:00:00|11722.9|11719.9|11724.1|11722.9|11726.3|11724.3|11722.8|11719.9|554
1604531100000|2020-11-04 23:05:00|11724.2|11722.8|11724.8|11723.6|11725.4|11724.3|11723.4|11722.1|377
1604531400000|2020-11-04 23:10:00|11724.7|11723.5|11729.6|11728.4|11729.8|11728.7|11724.2|11723.2|560
1604531700000|2020-11-04 23:15:00|11729.5|11728.6|11732.3|11731.4|11732.4|11731.5|11729.2|11728.3|424
1604532000000|2020-11-04 23:20:00|11732.5|11731.6|11738.2|11737.3|11738.2|11737.3|11731.5|11730.5|333
1604532300000|2020-11-04 23:25:00|11738.1|11737.2|11734.6|11733.7|11738.2|11737.3|11734.3|11733.4|221
1604532600000|2020-11-04 23:30:00|11734.8|11733.9|11734.8|11733.9|11735.8|11734.9|11733.3|11732.4|152
1604532900000|2020-11-04 23:35:00|11734.7|11733.8|11732.9|11732|11735|11734.1|11731|11730.1|257
1604533200000|2020-11-04 23:40:00|11732.8|11731.9|11732.2|11731.3|11732.9|11732.1|11731.8|11730.9|168
1604533500000|2020-11-04 23:45:00|11732.3|11731.4|11733.3|11732.4|11733.8|11732.9|11732.3|11731.4|185
1604533800000|2020-11-04 23:50:00|11733.4|11732.5|11733.2|11732.3|11735.5|11734.6|11733.1|11732.2|173
1604534100000|2020-11-04 23:55:00|11733.1|11732.2|11732.8|11731.9|11733.7|11732.8|11732.4|11731.5|169
1604534400000|2020-11-05 00:00:00|11732.7|11731.8|11737.5|11736.6|11737.7|11736.8|11729.3|11728.4|524
1604534700000|2020-11-05 00:05:00|11737.4|11736.5|11735.7|11734.8|11737.7|11736.8|11734.6|11733.8|450
1604535000000|2020-11-05 00:10:00|11735.8|11734.9|11737.8|11736.9|11739.7|11738.8|11735.8|11734.9|377
1604535300000|2020-11-05 00:15:00|11737.9|11737|11737.8|11736.9|11739.5|11738.6|11737.6|11736.7|464
1604535600000|2020-11-05 00:20:00|11737.7|11736.8|11735.8|11734.9|11739.4|11738.5|11735|11734.1|369
1604535900000|2020-11-05 00:25:00|11735.9|11735|11738.8|11737.9|11739.4|11738.5|11735.7|11734.8|323
1604536200000|2020-11-05 00:30:00|11739|11738.1|11736|11735.1|11739.8|11738.9|11734.7|11733.8|384
1604536500000|2020-11-05 00:35:00|11736.1|11735.2|11735.3|11734.4|11737.6|11736.7|11734.5|11733.6|299
1604536800000|2020-11-05 00:40:00|11735.4|11734.5|11735.4|11734.5|11736.1|11735.2|11733.4|11732.5|259
1604537100000|2020-11-05 00:45:00|11735.5|11734.6|11733.2|11732.3|11735.6|11734.7|11733.2|11732.3|260
1604537400000|2020-11-05 00:50:00|11733|11732.1|11730.1|11729.2|11734.4|11733.5|11729.8|11728.9|404
1604537700000|2020-11-05 00:55:00|11730.2|11729.3|11729.7|11728.8|11732.7|11731.8|11729.2|11728.3|422
1604538000000|2020-11-05 01:00:00|11730.1|11729.2|11725.7|11724.8|11732.7|11731.8|11725.6|11724.7|640
1604538300000|2020-11-05 01:05:00|11725.8|11724.9|11720.6|11719.7|11727.1|11726.2|11719.6|11718.7|658
1604538600000|2020-11-05 01:10:00|11720.7|11719.8|11719.2|11718.3|11723.6|11722.8|11718.8|11717.9|628
1604538900000|2020-11-05 01:15:00|11719.3|11718.4|11723.4|11722.5|11724.4|11723.5|11719|11718.1|596
1604539200000|2020-11-05 01:20:00|11723.3|11722.4|11723.5|11722.6|11725.7|11725|11722.3|11721.4|544
1604539500000|2020-11-05 01:25:00|11723.4|11722.5|11726.3|11725.4|11727.2|11726.3|11723.2|11722.3|431
1604539800000|2020-11-05 01:30:00|11726.2|11725.3|11725.8|11724.9|11726.4|11725.5|11722.9|11722|537
1604540100000|2020-11-05 01:35:00|11725.7|11724.8|11721.3|11720.4|11726.7|11725.8|11720|11719.1|614
1604540400000|2020-11-05 01:40:00|11721.2|11720.3|11723.4|11722.5|11723.9|11723|11720.4|11719.5|488
1604540700000|2020-11-05 01:45:00|11723.3|11722.4|11723.8|11722.9|11725.1|11724.2|11722.4|11721.5|516
1604541000000|2020-11-05 01:50:00|11723.7|11722.8|11723.4|11722.5|11724|11723.1|11721.9|11721|472
1604541300000|2020-11-05 01:55:00|11723.5|11722.6|11722|11721.1|11724.5|11723.6|11721.8|11720.9|362
1604541600000|2020-11-05 02:00:00|11721.8|11720.9|11722.8|11721.9|11723.3|11722.4|11720.9|11720|401
1604541900000|2020-11-05 02:05:00|11722.6|11721.7|11718.5|11717.6|11722.6|11721.7|11717.5|11716.6|545
1604542200000|2020-11-05 02:10:00|11718.4|11717.5|11716.8|11715.9|11719.3|11718.4|11716.6|11715.7|549
1604542500000|2020-11-05 02:15:00|11717.1|11716.2|11713.4|11712.5|11717.8|11716.9|11713.3|11712.4|554
1604542800000|2020-11-05 02:20:00|11713.5|11712.6|11713.8|11712.9|11715.2|11714.3|11711.2|11710.3|590
1604543100000|2020-11-05 02:25:00|11713.7|11712.8|11718.7|11717.8|11719.2|11718.4|11713.6|11712.7|456
1604543400000|2020-11-05 02:30:00|11718.8|11717.9|11721.2|11720.3|11721.6|11720.7|11718.3|11717.5|496
1604543700000|2020-11-05 02:35:00|11721.1|11720.2|11725.4|11724.5|11725.8|11725|11721.1|11720.2|576
1604544000000|2020-11-05 02:40:00|11725.3|11724.4|11730.3|11729.4|11730.9|11730.1|11724.9|11724|593
1604544300000|2020-11-05 02:45:00|11730.4|11729.5|11729.3|11728.4|11730.8|11729.9|11727.2|11726.3|535
1604544600000|2020-11-05 02:50:00|11729.4|11728.5|11729.4|11728.5|11730|11729.1|11726.8|11725.9|466
1604544900000|2020-11-05 02:55:00|11729.3|11728.4|11733.6|11732.7|11734.8|11733.9|11728.8|11727.9|436
1604545200000|2020-11-05 03:00:00|11733.7|11732.8|11733.4|11732.5|11734.5|11733.6|11732.1|11731.2|493
1604545500000|2020-11-05 03:05:00|11733.3|11732.4|11730.3|11729.4|11733.4|11732.5|11729.9|11729|260
1604545800000|2020-11-05 03:10:00|11730.2|11729.3|11729.5|11728.6|11731.4|11730.6|11728.1|11727.2|312
1604546100000|2020-11-05 03:15:00|11729.4|11728.5|11734.7|11733.8|11734.9|11734|11729.1|11728.2|350
1604546400000|2020-11-05 03:20:00|11734.8|11733.9|11738|11737.1|11740.1|11739.2|11733.6|11732.8|541
1604546700000|2020-11-05 03:25:00|11737.9|11737|11736.5|11735.6|11738.3|11737.4|11735.8|11734.9|396
1604547000000|2020-11-05 03:30:00|11736.3|11735.4|11736.3|11735.4|11737.5|11736.6|11735.1|11734.2|423
1604547300000|2020-11-05 03:35:00|11736.4|11735.5|11734.8|11733.9|11736.6|11735.7|11733|11732.1|484
1604547600000|2020-11-05 03:40:00|11734.9|11734|11734.5|11733.6|11736.3|11735.4|11734.4|11733.5|632
1604547900000|2020-11-05 03:45:00|11734.6|11733.7|11736.4|11735.5|11736.5|11735.6|11733.7|11732.8|316
1604548200000|2020-11-05 03:50:00|11736.5|11735.6|11734.5|11733.6|11736.9|11736|11734.3|11733.4|388
1604548500000|2020-11-05 03:55:00|11734.4|11733.5|11735.7|11734.8|11735.7|11734.8|11733.8|11732.9|313
1604548800000|2020-11-05 04:00:00|11735.9|11735|11737.9|11737|11737.9|11737|11734.8|11733.9|232
1604549100000|2020-11-05 04:05:00|11738|11737.1|11737.8|11736.9|11738.3|11737.4|11736.4|11735.5|231
1604549400000|2020-11-05 04:10:00|11737.9|11737|11738.5|11737.6|11739|11738.1|11736.6|11735.7|256
1604549700000|2020-11-05 04:15:00|11738.6|11737.7|11739.3|11738.4|11740.1|11739.2|11738.5|11737.7|194
1604550000000|2020-11-05 04:20:00|11739.2|11738.3|11737.4|11736.5|11739.9|11739|11736.5|11735.6|241
1604550300000|2020-11-05 04:25:00|11737.7|11736.8|11737.5|11736.6|11738.4|11737.5|11736.7|11735.8|308
1604550600000|2020-11-05 04:30:00|11737.4|11736.5|11740|11739.1|11740.1|11739.2|11736.8|11735.9|298
1604550900000|2020-11-05 04:35:00|11739.9|11739|11741.2|11740.3|11742.2|11741.4|11739.7|11739|340
1604551200000|2020-11-05 04:40:00|11741.4|11740.5|11739.2|11738.3|11742.5|11741.6|11738.8|11738|278
1604551500000|2020-11-05 04:45:00|11739.1|11738.2|11738.4|11737.5|11740.3|11739.4|11738.4|11737.5|276
1604551800000|2020-11-05 04:50:00|11738.5|11737.6|11738.8|11737.9|11739.1|11738.2|11737.7|11736.8|267
1604552100000|2020-11-05 04:55:00|11738.7|11737.8|11738.6|11737.7|11740|11739.2|11737.7|11736.9|317
1604552400000|2020-11-05 05:00:00|11738.4|11737.8|11736.1|11735.2|11739.9|11739|11735.5|11734.8|431
1604552700000|2020-11-05 05:05:00|11736.2|11735.3|11737.7|11736.8|11738.5|11737.6|11735.6|11734.8|383
1604553000000|2020-11-05 05:10:00|11737.6|11736.7|11735.6|11734.7|11737.7|11736.8|11734.1|11733.2|504
1604553300000|2020-11-05 05:15:00|11735.5|11734.6|11738.8|11737.9|11738.8|11737.9|11735.2|11734.3|343
1604553600000|2020-11-05 05:20:00|11738.9|11738|11737.3|11736.4|11738.9|11738|11737.3|11736.4|383
1604553900000|2020-11-05 05:25:00|11737.4|11736.5|11740.2|11739.3|11740.8|11739.9|11737.2|11736.4|360
1604554200000|2020-11-05 05:30:00|11740.3|11739.4|11739.8|11738.9|11740.3|11739.4|11738.3|11737.4|261
1604554500000|2020-11-05 05:35:00|11739.9|11739|11741.9|11741|11742.2|11741.3|11739.8|11738.9|254
1604554800000|2020-11-05 05:40:00|11741.8|11740.9|11742.9|11742|11743|11742.1|11740.8|11740|293
1604555100000|2020-11-05 05:45:00|11742.8|11741.9|11740.2|11739.3|11743.3|11742.5|11739.7|11738.8|370
1604555400000|2020-11-05 05:50:00|11740.3|11739.4|11744.4|11743.5|11744.4|11743.5|11739.9|11739|358
1604555700000|2020-11-05 05:55:00|11744.3|11743.4|11736.7|11735.8|11744.7|11743.8|11736.4|11735.5|680
1604556000000|2020-11-05 06:00:00|11736.8|11735.9|11738.2|11737.3|11741.4|11740.5|11736.8|11735.9|556
1604556300000|2020-11-05 06:05:00|11738.1|11737.2|11736.9|11736|11738.5|11737.6|11736.4|11735.5|387
1604556600000|2020-11-05 06:10:00|11736.8|11735.9|11739.3|11738.4|11740.4|11739.5|11736.6|11735.7|322
1604556900000|2020-11-05 06:15:00|11738.9|11738.3|11737.7|11736.8|11740.9|11740|11737|11736.1|384
1604557200000|2020-11-05 06:20:00|11737.8|11736.9|11741.2|11740.3|11741.9|11741|11737.8|11736.9|348
1604557500000|2020-11-05 06:25:00|11741.3|11740.4|11742.6|11741.7|11743.2|11742.4|11740.9|11740.1|332
1604557800000|2020-11-05 06:30:00|11742.7|11741.8|11742|11741.1|11743|11742.1|11741.1|11740.2|300
1604558100000|2020-11-05 06:35:00|11741.9|11741|11740.8|11739.9|11742.4|11741.5|11740|11739.4|302
1604558400000|2020-11-05 06:40:00|11740.7|11740.1|11738.5|11737.6|11741.4|11740.5|11738.3|11737.4|200
1604558700000|2020-11-05 06:45:00|11738.4|11737.5|11739.4|11738.5|11739.5|11738.7|11738.2|11737.4|317
1604559000000|2020-11-05 06:50:00|11739.3|11738.4|11736|11735.1|11739.3|11738.4|11734.9|11734|312
1604559300000|2020-11-05 06:55:00|11736.1|11735.2|11735.8|11734.9|11737.3|11736.4|11735.1|11734.1|398
1604559600000|2020-11-05 07:00:00|11735.2|11734.3|11737.2|11736.3|11742|11741.1|11734|11732.9|847
1604559900000|2020-11-05 07:05:00|11737.3|11736.4|11728.9|11728|11737.7|11736.9|11728.7|11727.8|775
1604560200000|2020-11-05 07:10:00|11728.8|11727.9|11733.5|11732.6|11734.3|11733.4|11728|11727.1|764
1604560500000|2020-11-05 07:15:00|11733.3|11732.4|11738.9|11738|11740.1|11739.2|11732.1|11731.5|745
1604560800000|2020-11-05 07:20:00|11739|11738.1|11745.4|11744.5|11745.5|11744.6|11735.9|11735|915
1604561100000|2020-11-05 07:25:00|11745.5|11744.6|11748.4|11747.5|11749.3|11748.4|11742.8|11741.9|787
1604561400000|2020-11-05 07:30:00|11748.5|11747.6|11739.5|11738.6|11749.2|11748.3|11739.3|11738.5|989
1604561700000|2020-11-05 07:35:00|11739.4|11738.5|11741.9|11741|11744.5|11743.7|11739.4|11738.5|760
1604562000000|2020-11-05 07:40:00|11741.8|11740.9|11738.4|11737.5|11743.4|11742.5|11738.4|11737.5|616
1604562300000|2020-11-05 07:45:00|11738.5|11737.6|11742.4|11741.5|11743|11742.4|11737.2|11736.4|639
1604562600000|2020-11-05 07:50:00|11742.3|11741.4|11742.4|11741.5|11742.9|11742.1|11738.4|11737.5|727
1604562900000|2020-11-05 07:55:00|11742.3|11741.4|11746.5|11745.6|11747.3|11746.4|11740.4|11739.5|782
1604563200000|2020-11-05 08:00:00|11746|11745.1|11744.5|11743.6|11747.9|11747|11740.8|11739.9|682
1604563500000|2020-11-05 08:05:00|11744.7|11743.8|11748.5|11747.6|11750|11749.1|11744.5|11743.6|651
1604563800000|2020-11-05 08:10:00|11748.4|11747.5|11750.4|11749.5|11752.6|11751.7|11747.5|11746.6|610
1604564100000|2020-11-05 08:15:00|11750.3|11749.7|11762.1|11761.2|11762.2|11761.3|11749.4|11748.7|619
1604564400000|2020-11-05 08:20:00|11762|11761.1|11768.4|11767.5|11768.8|11767.9|11760.3|11759.4|604
1604564700000|2020-11-05 08:25:00|11768.2|11767.3|11761.1|11760.2|11770.5|11769.7|11760.5|11759.6|650
1604565000000|2020-11-05 08:30:00|11761.3|11760.4|11756.6|11755.7|11761.4|11760.5|11752.3|11751.4|557
1604565300000|2020-11-05 08:35:00|11756.8|11755.9|11758.1|11757.2|11760.2|11759.3|11754.7|11753.8|601
1604565600000|2020-11-05 08:40:00|11758.3|11757.7|11755.9|11755|11763|11762.1|11754.6|11753.7|571
1604565900000|2020-11-05 08:45:00|11756|11755.1|11761.1|11760.2|11762.7|11761.8|11755.7|11754.8|598
1604566200000|2020-11-05 08:50:00|11760.8|11759.9|11759.5|11758.6|11761.8|11760.9|11757.9|11757.1|447
1604566500000|2020-11-05 08:55:00|11759.4|11758.5|11763.5|11762.6|11764.6|11763.7|11756.9|11756.1|591
1604566800000|2020-11-05 09:00:00|11763.1|11762.2|11758.1|11757.2|11764|11763.1|11755.5|11754.9|571
1604567100000|2020-11-05 09:05:00|11758.4|11757.5|11763.6|11762.7|11764.9|11764|11757.8|11756.9|552
1604567400000|2020-11-05 09:10:00|11763.1|11762.2|11767.3|11766.4|11767.7|11766.9|11763|11762.1|520
1604567700000|2020-11-05 09:15:00|11767.4|11766.5|11765.4|11764.5|11769.8|11769.2|11764|11763.1|538
1604568000000|2020-11-05 09:20:00|11765|11764.4|11767.9|11767|11767.9|11767|11762.3|11761.4|465
1604568300000|2020-11-05 09:25:00|11767.8|11766.9|11777|11776.1|11778.1|11777.2|11764.9|11764.1|500
1604568600000|2020-11-05 09:30:00|11776.8|11775.9|11780.1|11779.2|11782.5|11781.6|11774.1|11773.4|550
1604568900000|2020-11-05 09:35:00|11780.4|11779.8|11783.6|11782.7|11786.1|11785.2|11776.8|11776.1|572
1604569200000|2020-11-05 09:40:00|11783.8|11782.9|11791.5|11790.6|11793.1|11792.2|11782.5|11781.6|571
1604569500000|2020-11-05 09:45:00|11791.7|11790.8|11792.7|11791.8|11793.3|11792.4|11788.5|11787.6|535
1604569800000|2020-11-05 09:50:00|11792.9|11792|11798.1|11797.2|11798.3|11797.6|11792.9|11792|532
1604570100000|2020-11-05 09:55:00|11797.9|11797.3|11795|11794.1|11802.9|11802.1|11791.9|11791|660
1604570400000|2020-11-05 10:00:00|11794.9|11794|11792.9|11792|11796.3|11795.4|11789.3|11788.4|630
1604570700000|2020-11-05 10:05:00|11792.8|11791.9|11793.5|11792.6|11796.8|11796|11791.3|11790.4|522
1604571000000|2020-11-05 10:10:00|11793.4|11792.5|11794.9|11794|11797|11796.1|11793.4|11792.5|551
1604571300000|2020-11-05 10:15:00|11795|11794.1|11799.9|11799|11800.2|11799.3|11791.5|11790.7|627
1604571600000|2020-11-05 10:20:00|11800|11799.1|11808.2|11807.3|11809.2|11808.3|11799.9|11799|690
1604571900000|2020-11-05 10:25:00|11808.4|11807.5|11802.5|11801.6|11809.6|11808.7|11802.5|11801.6|574
1604572200000|2020-11-05 10:30:00|11802.4|11801.5|11804.6|11803.7|11807.6|11806.7|11796.5|11795.6|660
1604572500000|2020-11-05 10:35:00|11804.5|11803.6|11802.1|11801.2|11805.7|11805.1|11800.1|11799.2|589
1604572800000|2020-11-05 10:40:00|11802.2|11801.3|11803|11802.1|11806.4|11805.5|11799.1|11798.2|655
1604573100000|2020-11-05 10:45:00|11802.9|11802|11800.8|11799.9|11804.5|11803.7|11798.6|11797.7|645
1604573400000|2020-11-05 10:50:00|11800.9|11800|11807.9|11807.3|11808.1|11807.5|11799.6|11798.8|722
1604573700000|2020-11-05 10:55:00|11808.1|11807.2|11812|11811.1|11812|11811.1|11804.8|11803.9|813
1604574000000|2020-11-05 11:00:00|11811.9|11811|11804.2|11803.3|11812.7|11811.8|11804.2|11803.3|707
1604574300000|2020-11-05 11:05:00|11804.3|11803.4|11800.9|11800|11809|11808.1|11800.7|11799.8|706
1604574600000|2020-11-05 11:10:00|11800.7|11799.8|11806.3|11805.4|11807.2|11806.3|11800.5|11799.6|903
1604574900000|2020-11-05 11:15:00|11806.2|11805.3|11808.4|11807.5|11809.4|11808.6|11803.8|11802.9|733
1604575200000|2020-11-05 11:20:00|11808.2|11807.6|11811.1|11810.2|11811.8|11810.9|11804.8|11804|640
1604575500000|2020-11-05 11:25:00|11811.3|11810.4|11808.9|11808|11811.3|11810.4|11805.1|11804.3|531
1604575800000|2020-11-05 11:30:00|11808.4|11807.8|11810.7|11809.8|11812.7|11811.9|11808.2|11807.4|740
1604576100000|2020-11-05 11:35:00|11810.9|11810|11809.6|11808.7|11814.1|11813.2|11808.2|11807.3|610
1604576400000|2020-11-05 11:40:00|11809.5|11808.6|11811.7|11810.8|11815.1|11814.4|11808.7|11807.8|557
1604576700000|2020-11-05 11:45:00|11811.6|11810.7|11813.7|11812.8|11813.7|11812.8|11810.2|11809.3|438
1604577000000|2020-11-05 11:50:00|11814.1|11813.2|11813.6|11813|11814.8|11813.9|11809.2|11808.4|599
1604577300000|2020-11-05 11:55:00|11813.8|11812.9|11810.7|11809.8|11814.3|11813.6|11810.2|11809.4|527
1604577600000|2020-11-05 12:00:00|11810.8|11809.9|11807|11806.4|11813.2|11812.4|11806|11805.1|736
1604577900000|2020-11-05 12:05:00|11806.9|11806.3|11810.1|11809.2|11813.6|11812.8|11806.9|11806.2|624
1604578200000|2020-11-05 12:10:00|11810|11809.1|11813.1|11812.2|11813.6|11812.7|11809.7|11808.8|405
1604578500000|2020-11-05 12:15:00|11813.2|11812.3|11818.8|11818.2|11819.5|11818.9|11812.9|11812.1|687
1604578800000|2020-11-05 12:20:00|11819|11818.1|11826.6|11825.7|11828.6|11827.7|11817.8|11817.1|773
1604579100000|2020-11-05 12:25:00|11826.3|11825.4|11828.8|11827.9|11828.9|11828.3|11824.2|11823.3|743
1604579400000|2020-11-05 12:30:00|11828.5|11828|11833.2|11832.3|11836.6|11835.7|11827.8|11827|880
1604579700000|2020-11-05 12:35:00|11833.1|11832.2|11830.4|11829.5|11833.6|11832.7|11828.9|11828|752
1604580000000|2020-11-05 12:40:00|11831|11830.1|11838.3|11837.4|11838.5|11837.6|11828.8|11827.9|902
1604580300000|2020-11-05 12:45:00|11838.4|11837.5|11840.8|11839.9|11841.2|11840.3|11834.5|11833.6|755
1604580600000|2020-11-05 12:50:00|11840.4|11839.8|11833.7|11832.8|11847.2|11846.3|11833.7|11832.8|952
1604580900000|2020-11-05 12:55:00|11834|11833.1|11845.6|11844.7|11847.2|11846.3|11832.6|11831.7|1026
1604581200000|2020-11-05 13:00:00|11845.8|11844.9|11843.7|11842.8|11847.2|11846.3|11842.1|11841.2|863
1604581500000|2020-11-05 13:05:00|11843.6|11842.7|11849.8|11848.9|11850.3|11849.4|11841.6|11840.7|903
1604581800000|2020-11-05 13:10:00|11849.6|11848.7|11854.4|11853.5|11860.2|11859.3|11847.1|11846.3|994
1604582100000|2020-11-05 13:15:00|11854.5|11853.6|11844.6|11843.7|11856|11855.1|11842.2|11841.3|1000
1604582400000|2020-11-05 13:20:00|11844.2|11843.3|11844.9|11844|11846.1|11845.2|11842.9|11842|801
1604582700000|2020-11-05 13:25:00|11845|11844.1|11836.2|11834.6|11845.6|11844.7|11836.1|11834.6|828
1604583000000|2020-11-05 13:30:00|11836.1|11834.8|11840.2|11839.3|11842.9|11842|11834.2|11832.7|1012
1604583300000|2020-11-05 13:35:00|11840|11839.1|11832.3|11831.4|11842.3|11841.4|11831.8|11830.9|921
1604583600000|2020-11-05 13:40:00|11832.4|11831.5|11838.9|11838|11839|11838.3|11831.6|11830.7|764
1604583900000|2020-11-05 13:45:00|11838.8|11837.9|11839.8|11838.9|11847.4|11846.5|11836.7|11835.8|826
1604584200000|2020-11-05 13:50:00|11839.9|11839|11840.2|11839.3|11845.8|11845|11838.6|11837.7|730
1604584500000|2020-11-05 13:55:00|11840.5|11839.6|11839.7|11838.8|11842.3|11841.4|11834|11833.1|810
1604584800000|2020-11-05 14:00:00|11839.1|11838.5|11835.1|11834.2|11840.4|11839.7|11833.8|11832.9|763
1604585100000|2020-11-05 14:05:00|11835|11834.1|11827.6|11826.7|11835.2|11834.3|11826.1|11825.2|905
1604585400000|2020-11-05 14:10:00|11827.7|11826.8|11830.1|11829.2|11831.1|11830.3|11827.1|11826.5|642
1604585700000|2020-11-05 14:15:00|11830|11829.1|11823.2|11822.3|11830.8|11830|11823.1|11822.2|603
1604586000000|2020-11-05 14:20:00|11823.3|11822.4|11822.9|11822.3|11824.7|11823.8|11818.9|11818|791
1604586300000|2020-11-05 14:25:00|11822.8|11822.2|11830|11829.1|11830.3|11829.5|11822.8|11822|546
1604586600000|2020-11-05 14:30:00|11830.2|11829.3|11829.6|11828.7|11834.6|11833.7|11827.3|11826.5|654
1604586900000|2020-11-05 14:35:00|11829.7|11828.8|11834.3|11833.4|11834.3|11833.5|11828.2|11827.3|586
1604587200000|2020-11-05 14:40:00|11834.4|11833.5|11836.6|11836|11837.5|11836.6|11829.6|11828.7|989
1604587500000|2020-11-05 14:45:00|11836.7|11835.8|11825.4|11824.5|11839|11838.1|11824.8|11823.9|901
1604587800000|2020-11-05 14:50:00|11825.3|11824.4|11826.8|11825.9|11829.9|11829|11825.3|11824.4|777
1604588100000|2020-11-05 14:55:00|11827.1|11826.2|11828.4|11827.5|11831.4|11830.6|11825.7|11824.9|883
1604588400000|2020-11-05 15:00:00|11828.2|11827.6|11827.5|11826.6|11833.7|11832.8|11827.3|11826.4|883
1604588700000|2020-11-05 15:05:00|11827.4|11826.5|11827.1|11826.2|11830.8|11830|11824.3|11823.4|820
1604589000000|2020-11-05 15:10:00|11827|11826.1|11822.4|11821.5|11827.2|11826.3|11820.2|11819.6|763
1604589300000|2020-11-05 15:15:00|11822.3|11821.4|11825|11824.1|11826.7|11825.8|11821.7|11820.9|861
1604589600000|2020-11-05 15:20:00|11825.1|11824.2|11816.1|11815.5|11825.5|11824.9|11812.5|11811.6|910
1604589900000|2020-11-05 15:25:00|11816.3|11815.7|11806|11805.1|11816.5|11815.8|11801.5|11800.5|1119
1604590200000|2020-11-05 15:30:00|11805.9|11805|11810.9|11810|11812|11811.1|11803.3|11802.4|972
1604590500000|2020-11-05 15:35:00|11810.4|11809.8|11808.5|11807.6|11810.7|11809.8|11804.5|11803.6|853
1604590800000|2020-11-05 15:40:00|11808.6|11807.7|11817.6|11816.7|11817.7|11816.8|11807.1|11806.2|883
1604591100000|2020-11-05 15:45:00|11817.7|11816.8|11816.2|11815.3|11818.6|11817.7|11813.7|11812.8|877
1604591400000|2020-11-05 15:50:00|11816.1|11815.5|11822.4|11821.5|11823.9|11823|11815.5|11814.9|978
1604591700000|2020-11-05 15:55:00|11821.9|11821.3|11825.2|11824.3|11828.3|11827.4|11821.1|11820.2|976
1604592000000|2020-11-05 16:00:00|11825.4|11824.5|11822.8|11821.9|11828|11827.2|11822.5|11821.6|898
1604592300000|2020-11-05 16:05:00|11823.2|11822.3|11821.3|11820.7|11824.8|11824|11817.6|11816.7|847
1604592600000|2020-11-05 16:10:00|11821.2|11820.6|11817.1|11816.2|11821.7|11820.9|11815.5|11814.6|752
1604592900000|2020-11-05 16:15:00|11816.9|11816|11825.7|11824.8|11826.5|11825.8|11816.7|11815.8|737
1604593200000|2020-11-05 16:20:00|11825.5|11824.9|11830.1|11829.5|11832.2|11831.6|11825.3|11824.6|773
1604593500000|2020-11-05 16:25:00|11830.3|11829.4|11821.1|11820.5|11831.2|11830.3|11819.7|11819.1|824
1604593800000|2020-11-05 16:30:00|11821.4|11820.8|11818.1|11817.2|11822|11821.4|11816.5|11815.6|718
1604594100000|2020-11-05 16:35:00|11818|11817.1|11813.5|11812.9|11818.7|11818|11812.4|11811.8|775
1604594400000|2020-11-05 16:40:00|11813.6|11813|11813.2|11812.6|11815.7|11815|11812.5|11811.8|758
1604594700000|2020-11-05 16:45:00|11813.7|11812.8|11818.6|11817.7|11818.9|11818|11811.5|11810.8|626
1604595000000|2020-11-05 16:50:00|11818.7|11817.8|11812|11811.4|11818.9|11818.1|11811.6|11810.8|809
1604595300000|2020-11-05 16:55:00|11812.1|11811.2|11808.7|11807.8|11812.6|11811.8|11805.4|11804.5|849
1604595600000|2020-11-05 17:00:00|11808.6|11807.7|11806.4|11805.5|11810.2|11809.5|11805|11804.2|615
1604595900000|2020-11-05 17:05:00|11806.3|11805.4|11807.2|11806.6|11810|11809.1|11804.3|11803.7|630
1604596200000|2020-11-05 17:10:00|11807.1|11806.5|11802.3|11801.7|11807.5|11806.7|11802|11801.1|538
1604596500000|2020-11-05 17:15:00|11802.4|11801.8|11804.5|11803.9|11805.4|11804.6|11799.8|11799.2|637
1604596800000|2020-11-05 17:20:00|11804.7|11804.1|11804.7|11804.1|11805.3|11804.5|11801.7|11801|670
1604597100000|2020-11-05 17:25:00|11804.6|11804|11793.3|11792.4|11806.5|11805.7|11791.8|11790.9|772
1604597400000|2020-11-05 17:30:00|11793.6|11792.7|11795.4|11794.8|11795.9|11795.1|11793.4|11792.5|717
1604597700000|2020-11-05 17:35:00|11795.5|11794.9|11801.4|11800.8|11803.5|11802.9|11794.7|11794.1|588
1604598000000|2020-11-05 17:40:00|11801.5|11800.9|11802.8|11801.9|11803.7|11802.8|11799.2|11798.6|550
1604598300000|2020-11-05 17:45:00|11802.7|11801.8|11806.6|11806|11806.9|11806.2|11802.2|11801.4|544
1604598600000|2020-11-05 17:50:00|11806.5|11805.9|11802.3|11801.7|11807.4|11806.8|11802.2|11801.6|510
1604598900000|2020-11-05 17:55:00|11801.9|11801.3|11803.6|11803|11804.5|11803.9|11800.9|11800.3|564
1604599200000|2020-11-05 18:00:00|11803.7|11803.1|11809.5|11808.9|11811|11810.2|11802.3|11801.5|611
1604599500000|2020-11-05 18:05:00|11809.6|11809|11806.2|11805.3|11812.3|11811.4|11804.6|11803.7|536
1604599800000|2020-11-05 18:10:00|11806.3|11805.4|11802|11801.4|11806.9|11806.1|11801.9|11801.3|535
1604600100000|2020-11-05 18:15:00|11802.2|11801.6|11801.4|11800.8|11802.6|11802|11799.4|11798.8|459
1604600400000|2020-11-05 18:20:00|11801.6|11801|11797.5|11796.9|11801.8|11801.2|11795.6|11794.7|456
1604600700000|2020-11-05 18:25:00|11797.3|11796.7|11800|11799.4|11800.1|11799.5|11797.1|11796.5|379
1604601000000|2020-11-05 18:30:00|11799.9|11799.3|11805.3|11804.7|11805.5|11804.9|11799.9|11799.3|432
1604601300000|2020-11-05 18:35:00|11805.5|11804.6|11807.3|11806.7|11807.5|11806.9|11804.6|11804|393
1604601600000|2020-11-05 18:40:00|11807.4|11806.8|11811.2|11810.3|11812.5|11811.9|11806.3|11805.5|426
1604601900000|2020-11-05 18:45:00|11811.1|11810.5|11814.8|11813.9|11814.9|11814.1|11811|11810.2|436
1604602200000|2020-11-05 18:50:00|11814.6|11814|11814.1|11813.5|11816.4|11815.6|11812.7|11811.9|394
1604602500000|2020-11-05 18:55:00|11814|11813.4|11814.4|11809|11815|11814.2|11810.9|11808.5|479
1604602800000|2020-11-05 19:00:00|11813.9|11809.6|11817.8|11816.9|11817.8|11816.9|11809.1|11805.7|694
1604603100000|2020-11-05 19:05:00|11817.9|11817|11821.2|11820.6|11821.7|11820.9|11816.9|11816|526
1604603400000|2020-11-05 19:10:00|11821.4|11820.5|11818.8|11817.9|11823.8|11822.9|11818|11817.3|576
1604603700000|2020-11-05 19:15:00|11819|11818.4|11819.4|11818.8|11820|11819.2|11816.2|11815.4|345
1604604000000|2020-11-05 19:20:00|11819.6|11819|11824|11823.1|11828.5|11827.7|11819|11818.4|588
1604604300000|2020-11-05 19:25:00|11823.8|11822.9|11827.8|11826.9|11830.4|11829.6|11822.6|11821.9|622
1604604600000|2020-11-05 19:30:00|11828|11827.1|11832.5|11831.6|11832.9|11832.3|11826.5|11825.6|503
1604604900000|2020-11-05 19:35:00|11832.6|11831.7|11830.8|11830.2|11834.3|11833.5|11824.9|11824|768
1604605200000|2020-11-05 19:40:00|11830.7|11830.1|11837.8|11836.9|11838.3|11837.4|11829.7|11828.9|672
1604605500000|2020-11-05 19:45:00|11837.9|11837|11833.8|11832.9|11838.7|11838.1|11833.5|11832.6|729
1604605800000|2020-11-05 19:50:00|11833.9|11833|11828.6|11827.7|11835.3|11834.4|11824.9|11824|729
1604606100000|2020-11-05 19:55:00|11828.7|11827.8|11838.9|11838.3|11840.1|11839.3|11828.6|11827.7|851
1604606400000|2020-11-05 20:00:00|11838.8|11838|11841.3|11840.4|11844.8|11843.9|11837.4|11836.5|742
1604606700000|2020-11-05 20:05:00|11841.1|11840.5|11830.8|11829.9|11841.3|11840.5|11829.4|11828.6|720
1604607000000|2020-11-05 20:10:00|11831.2|11830.3|11825.3|11824.4|11832.2|11831.3|11825.1|11824.3|651
1604607300000|2020-11-05 20:15:00|11825.2|11824.3|11827|11826.1|11827.5|11826.7|11824.3|11823.4|568
1604607600000|2020-11-05 20:20:00|11827.1|11826.2|11829.3|11828.4|11831.1|11830.4|11827.1|11826.2|342
1604607900000|2020-11-05 20:25:00|11829|11828.1|11828.1|11827.2|11830.7|11829.8|11827.5|11826.6|339
1604608200000|2020-11-05 20:30:00|11828|11827.1|11822.6|11822|11828.8|11827.9|11821.6|11820.7|462
1604608500000|2020-11-05 20:35:00|11822.8|11821.9|11815.3|11814.4|11823.5|11822.6|11813.5|11812.6|558
1604608800000|2020-11-05 20:40:00|11815.6|11814.7|11818.8|11817.9|11819.2|11818.3|11811.4|11809.8|635
1604609100000|2020-11-05 20:45:00|11818.9|11818|11821.7|11820.8|11822.3|11821.4|11818.2|11817.6|489
1604609400000|2020-11-05 20:50:00|11821.3|11820.7|11830.3|11829.4|11831.8|11830.9|11821.3|11820.5|747
1604609700000|2020-11-05 20:55:00|11830.2|11829.3|11826.5|11825.6|11830.8|11829.9|11826.2|11825.3|604
1604610000000|2020-11-05 21:00:00|11826.6|11825.7|11828.5|11827.6|11829.7|11828.9|11826.5|11825.6|382
1604610300000|2020-11-05 21:05:00|11828.6|11827.7|11828|11827.4|11830.3|11829.6|11828|11827.3|195
1604610600000|2020-11-05 21:10:00|11827.9|11827.3|11830|11829.1|11831.4|11830.5|11827.3|11826.6|304
1604610900000|2020-11-05 21:15:00|11830.2|11829.3|11827.3|11826.4|11830.3|11829.5|11826.8|11825.9|225
1604611200000|2020-11-05 21:20:00|11827.6|11826.7|11827|11826.1|11828.8|11828|11826.5|11825.6|160
1604611500000|2020-11-05 21:25:00|11827.1|11826.2|11827.2|11826.3|11828.3|11827.4|11826.4|11825.5|170
1604611800000|2020-11-05 21:30:00|11827.3|11826.4|11830.3|11829.4|11830.5|11829.7|11826.6|11825.8|262
1604612100000|2020-11-05 21:35:00|11830.2|11829.3|11831|11830.1|11831.2|11830.5|11829.3|11828.4|148
1604612400000|2020-11-05 21:40:00|11830.9|11830|11830.6|11829.7|11831.7|11830.8|11829.7|11828.8|283
1604612700000|2020-11-05 21:45:00|11830.9|11830|11832.5|11831.6|11833.3|11832.4|11830.6|11829.7|201
1604613000000|2020-11-05 21:50:00|11832.4|11831.5|11830.4|11829.5|11835.1|11834.2|11828.9|11827.8|524
1604613300000|2020-11-05 21:55:00|11830.5|11829.6|11831.5|11826.7|11833.4|11832.4|11828.7|11822.7|620
1604613600000|2020-11-05 22:00:00|11832|11827.9|11830.6|11825.1|11832.1|11827.9|11828.2|11822.2|47
1604613900000|2020-11-05 22:05:00|11830.5|11824.6|11830.8|11826.5|11831.5|11827.6|11830|11824.4|211
1604614200000|2020-11-05 22:10:00|11830.6|11826.6|11835.1|11830.4|11835.5|11832.2|11828.3|11822.4|365
1604614500000|2020-11-05 22:15:00|11835|11831.4|11833.9|11830.2|11835.8|11834|11833.2|11828.9|404
1604614800000|2020-11-05 22:20:00|11834|11830.4|11837|11832.8|11839.5|11833.5|11833.9|11830.2|226
1604615100000|2020-11-05 22:25:00|11837.1|11832.5|11833.9|11831.2|11838.1|11833.1|11832.7|11827.2|456
1604615400000|2020-11-05 22:30:00|11833.8|11831|11832|11829.7|11834.4|11832.1|11831.6|11827.5|419
1604615700000|2020-11-05 22:35:00|11832.1|11829.6|11826.2|11823.2|11832.5|11829.9|11826|11823|430
1604616000000|2020-11-05 22:40:00|11826.1|11823.1|11829.9|11826.8|11832|11827.5|11826|11822.5|266
1604616300000|2020-11-05 22:45:00|11829.5|11826.9|11829.3|11825.8|11830.5|11827.1|11828.8|11825.3|281
1604616600000|2020-11-05 22:50:00|11829.4|11825.9|11826.5|11823|11829.9|11826.4|11826.2|11822.6|425
1604616900000|2020-11-05 22:55:00|11826.6|11823.1|11824.6|11821.1|11826.8|11823.3|11823.8|11821|365
1604617200000|2020-11-05 23:00:00|11824.5|11821|11823.4|11822.2|11827.5|11825.5|11822.6|11818.2|804
1604617500000|2020-11-05 23:05:00|11823.5|11822.1|11824|11823.1|11825.8|11824.8|11823.3|11822.1|444
1604617800000|2020-11-05 23:10:00|11824.1|11823.2|11823.5|11822.6|11826.2|11825.3|11822.9|11822|298
1604618100000|2020-11-05 23:15:00|11823.4|11822.5|11822.8|11821.9|11824.1|11823.2|11822.2|11821.3|206
1604618400000|2020-11-05 23:20:00|11822.9|11822|11824.3|11823.4|11825.5|11824.6|11822.4|11821.5|229
1604618700000|2020-11-05 23:25:00|11824.2|11823.3|11824.3|11823.4|11825|11824.1|11823.3|11822.5|196
1604619000000|2020-11-05 23:30:00|11824.2|11823.3|11822.9|11822|11825|11824.1|11822.3|11821.4|244
1604619300000|2020-11-05 23:35:00|11823|11822.1|11818.5|11817.6|11823|11822.1|11817.6|11816.7|360
1604619600000|2020-11-05 23:40:00|11818.4|11817.9|11818.8|11818.2|11819.9|11819|11816.2|11815.3|375
1604619900000|2020-11-05 23:45:00|11818.9|11817.9|11842.1|11840.8|11846.8|11845.5|11816.5|11815.6|635
1604620200000|2020-11-05 23:50:00|11841.8|11840.1|11815.2|11814.3|11844|11843.1|11811.4|11810.1|2364
1604620500000|2020-11-05 23:55:00|11815.9|11815|11817.4|11816.5|11819.1|11818.2|11809.1|11808|954
1604620800000|2020-11-06 00:00:00|11817.7|11816.8|11824.5|11823.6|11826.8|11825.9|11812.8|11811.9|864
1604621100000|2020-11-06 00:05:00|11824.6|11823.7|11828.5|11827.6|11828.8|11827.9|11820.4|11819.5|578
1604621400000|2020-11-06 00:10:00|11828.6|11827.7|11829.8|11828.9|11832.4|11831.5|11827.2|11826.3|568
1604621700000|2020-11-06 00:15:00|11829.9|11829|11827.8|11826.9|11830|11829.1|11824.3|11823.4|459
1604622000000|2020-11-06 00:20:00|11827.9|11827|11829.1|11828.2|11830.1|11829.2|11824.8|11824|378
1604622300000|2020-11-06 00:25:00|11829.2|11828.3|11820.8|11819.9|11829.2|11828.3|11819.5|11818.6|493
1604622600000|2020-11-06 00:30:00|11820.6|11819.7|11816.7|11815.8|11821.8|11820.9|11816.3|11815.4|471
1604622900000|2020-11-06 00:35:00|11816.8|11815.9|11818.2|11817.3|11820.7|11819.8|11815.3|11814.4|400
1604623200000|2020-11-06 00:40:00|11818.1|11817.2|11812.7|11811.8|11818.7|11817.8|11810.9|11810|446
1604623500000|2020-11-06 00:45:00|11812.6|11811.7|11812.9|11812|11813.5|11812.7|11810.8|11810.1|394
1604623800000|2020-11-06 00:50:00|11813|11812.1|11811.8|11810.9|11814.8|11813.9|11811.1|11810.2|431
1604624100000|2020-11-06 00:55:00|11812|11811.1|11805.2|11804.3|11813.7|11812.8|11804.7|11803.8|446
1604624400000|2020-11-06 01:00:00|11805.3|11804.4|11801|11800.1|11806.5|11805.7|11800.5|11799.6|571
1604624700000|2020-11-06 01:05:00|11800.9|11800|11798.1|11797.2|11802.9|11802|11797.5|11796.6|526
1604625000000|2020-11-06 01:10:00|11798.3|11797.4|11800.5|11799.6|11801.6|11800.7|11795.9|11795|810
1604625300000|2020-11-06 01:15:00|11800.6|11799.7|11799.9|11799|11802.6|11801.7|11797.6|11796.7|664
1604625600000|2020-11-06 01:20:00|11800|11799.1|11803.2|11802.6|11803.2|11802.6|11797.9|11797|694
1604625900000|2020-11-06 01:25:00|11803.3|11802.7|11806.7|11805.8|11806.9|11806.1|11802.1|11801.2|716
1604626200000|2020-11-06 01:30:00|11806.6|11805.7|11800.5|11799.6|11806.6|11805.7|11799.9|11799.3|700
1604626500000|2020-11-06 01:35:00|11800.4|11799.8|11801.8|11800.9|11802.6|11802|11799|11798.1|611
1604626800000|2020-11-06 01:40:00|11801.7|11800.8|11804.4|11803.8|11806.2|11805.6|11800.9|11800.1|706
1604627100000|2020-11-06 01:45:00|11804.5|11803.9|11802.9|11802|11805.1|11804.3|11802.5|11801.7|571
1604627400000|2020-11-06 01:50:00|11803|11802.1|11808.6|11807.7|11809|11808.4|11802.2|11801.4|610
1604627700000|2020-11-06 01:55:00|11808.8|11808.2|11812.5|11811.6|11814.7|11813.9|11808.7|11808|715
1604628000000|2020-11-06 02:00:00|11812.6|11811.7|11808.3|11807.7|11812.9|11812.1|11808.1|11807.2|594
1604628300000|2020-11-06 02:05:00|11808.4|11807.8|11811.7|11810.8|11814.2|11813.4|11808.4|11807.7|466
1604628600000|2020-11-06 02:10:00|11811.6|11810.7|11813.6|11812.7|11814.1|11813.4|11811.1|11810.2|429
1604628900000|2020-11-06 02:15:00|11813.4|11812.8|11825.8|11824.9|11827.4|11826.5|11812.6|11812|1010
1604629200000|2020-11-06 02:20:00|11825.7|11824.8|11818.9|11818.3|11826.2|11825.5|11818.9|11818.1|730
1604629500000|2020-11-06 02:25:00|11818.8|11818.2|11820.3|11819.4|11821.6|11820.7|11818.2|11817.3|561
1604629800000|2020-11-06 02:30:00|11820.1|11819.2|11823.4|11822.5|11823.6|11822.7|11818.6|11817.9|604
1604630100000|2020-11-06 02:35:00|11823.3|11822.4|11822.3|11821.4|11825.6|11824.7|11821.7|11820.9|498
1604630400000|2020-11-06 02:40:00|11822.4|11821.5|11821.9|11821.3|11823.7|11822.9|11821.3|11820.5|453
1604630700000|2020-11-06 02:45:00|11822|11821.1|11821.8|11820.9|11823.3|11822.6|11820.8|11820.2|461
1604631000000|2020-11-06 02:50:00|11821.7|11820.8|11822.5|11821.6|11824|11823.2|11821.7|11820.8|502
1604631300000|2020-11-06 02:55:00|11822.4|11821.5|11824.8|11823.9|11827.1|11826.3|11822.2|11821.4|666
1604631600000|2020-11-06 03:00:00|11824.9|11824|11821.4|11820.5|11825|11824.2|11821.3|11820.5|541
1604631900000|2020-11-06 03:05:00|11821.5|11820.6|11823.5|11822.6|11823.9|11823.1|11821.5|11820.6|389
1604632200000|2020-11-06 03:10:00|11823.6|11822.7|11820.9|11820.3|11824.6|11823.9|11820.4|11819.8|402
1604632500000|2020-11-06 03:15:00|11821|11820.4|11828.6|11827.7|11829.7|11828.8|11820.9|11820|619
1604632800000|2020-11-06 03:20:00|11828.5|11827.6|11831.8|11831.2|11834.1|11833.2|11828.4|11827.5|733
1604633100000|2020-11-06 03:25:00|11831.9|11831.3|11828.7|11827.8|11831.9|11831.3|11828|11827.1|621
1604633400000|2020-11-06 03:30:00|11828.6|11827.7|11824.5|11823.6|11830.6|11829.9|11824.4|11823.5|603
1604633700000|2020-11-06 03:35:00|11824.6|11823.7|11825.5|11824.6|11826.6|11825.8|11824.2|11823.5|523
1604634000000|2020-11-06 03:40:00|11825.6|11824.7|11825.1|11824.2|11827.2|11826.3|11824|11823.3|335
1604634300000|2020-11-06 03:45:00|11825|11824.1|11826.1|11825.2|11826.7|11825.8|11824.2|11823.5|350
1604634600000|2020-11-06 03:50:00|11826.2|11825.3|11824.4|11823.5|11827.6|11826.8|11823.6|11822.9|359
1604634900000|2020-11-06 03:55:00|11824.6|11823.7|11824.6|11823.7|11825.3|11824.6|11823.4|11822.7|424
1604635200000|2020-11-06 04:00:00|11824.7|11823.8|11823.5|11822.9|11827|11826.1|11823.3|11822.7|545
1604635500000|2020-11-06 04:05:00|11823.7|11822.8|11821.5|11820.6|11824.1|11823.3|11820.5|11819.6|492
1604635800000|2020-11-06 04:10:00|11821.9|11821|11821.7|11820.8|11822.6|11821.7|11819|11818.3|456
1604636100000|2020-11-06 04:15:00|11821.6|11821|11825.2|11824.3|11825.2|11824.3|11821.5|11820.9|318
1604636400000|2020-11-06 04:20:00|11825.1|11824.2|11824.1|11823.2|11825.4|11824.5|11822.5|11821.6|251
1604636700000|2020-11-06 04:25:00|11824|11823.1|11826.1|11825.2|11826.2|11825.3|11822.9|11822.1|272
1604637000000|2020-11-06 04:30:00|11826.4|11825.5|11825.4|11824.5|11827.3|11826.4|11824.8|11824.1|285
1604637300000|2020-11-06 04:35:00|11825.3|11824.4|11824|11823.1|11827.1|11826.2|11823.4|11822.7|395
1604637600000|2020-11-06 04:40:00|11823.9|11823|11824.8|11823.9|11825.9|11825|11823.4|11822.7|376
1604637900000|2020-11-06 04:45:00|11824.9|11824|11824.4|11823.5|11826.1|11825.3|11823.9|11823.2|294
1604638200000|2020-11-06 04:50:00|11824.5|11823.8|11824.6|11823.7|11824.9|11824.1|11823.9|11823.1|309
1604638500000|2020-11-06 04:55:00|11824.7|11823.8|11819.5|11818.6|11825|11824.2|11819.4|11818.5|389
1604638800000|2020-11-06 05:00:00|11819.4|11818.5|11821.6|11820.7|11822.4|11821.5|11818.8|11818.1|437
1604639100000|2020-11-06 05:05:00|11821.4|11820.8|11824.9|11824|11824.9|11824|11821|11820.2|398
1604639400000|2020-11-06 05:10:00|11824.8|11823.9|11826|11825.1|11826.7|11825.8|11824.5|11823.7|303
1604639700000|2020-11-06 05:15:00|11825.8|11825.2|11823.8|11822.9|11827.6|11826.8|11823.6|11822.8|293
1604640000000|2020-11-06 05:20:00|11823.7|11822.8|11822.9|11822|11824.2|11823.4|11822.1|11821.5|296
1604640300000|2020-11-06 05:25:00|11822.7|11822.1|11822.4|11821.8|11824.7|11823.9|11822.3|11821.7|255
1604640600000|2020-11-06 05:30:00|11822.3|11821.7|11819.6|11818.7|11823.7|11822.8|11819.2|11818.5|374
1604640900000|2020-11-06 05:35:00|11819.5|11818.6|11816.9|11816|11820.5|11819.8|11816.8|11815.9|322
1604641200000|2020-11-06 05:40:00|11816.8|11815.9|11819.5|11818.9|11819.9|11819.1|11816.6|11815.7|340
1604641500000|2020-11-06 05:45:00|11819.3|11818.7|11818|11817.1|11819.3|11818.7|11816.7|11816.1|360
1604641800000|2020-11-06 05:50:00|11818.1|11817.2|11817.5|11816.6|11819.1|11818.2|11815.7|11815.1|424
1604642100000|2020-11-06 05:55:00|11817.4|11816.5|11814.9|11814.3|11818.2|11817.5|11814.5|11813.7|477
1604642400000|2020-11-06 06:00:00|11814.8|11813.9|11816.7|11816.1|11817.5|11816.6|11813.5|11812.6|431
1604642700000|2020-11-06 06:05:00|11816.8|11815.9|11817|11816.4|11818.7|11818.1|11815.3|11814.5|347
1604643000000|2020-11-06 06:10:00|11816.9|11816.3|11819.6|11818.7|11820.2|11819.3|11814.8|11813.9|519
1604643300000|2020-11-06 06:15:00|11819.5|11818.6|11818.5|11817.6|11820.8|11820.1|11818.3|11817.5|445
1604643600000|2020-11-06 06:20:00|11818.3|11817.7|11820.6|11819.7|11820.9|11820.2|11816.6|11816|439
1604643900000|2020-11-06 06:25:00|11820.7|11819.8|11819.4|11818.8|11824.4|11823.7|11818|11817.3|520
1604644200000|2020-11-06 06:30:00|11819.6|11818.7|11823.1|11822.2|11823.9|11823|11819|11818.3|439
1604644500000|2020-11-06 06:35:00|11823|11822.1|11824.9|11824|11825.4|11824.7|11822.1|11821.3|421
1604644800000|2020-11-06 06:40:00|11824.8|11823.9|11829.4|11828.5|11830.4|11829.5|11824.4|11823.7|609
1604645100000|2020-11-06 06:45:00|11829.3|11828.4|11828.5|11827.6|11831.1|11830.2|11828|11827.3|579
1604645400000|2020-11-06 06:50:00|11828.8|11827.9|11828.3|11827.4|11832|11831.1|11826.8|11825.9|422
1604645700000|2020-11-06 06:55:00|11828.2|11827.3|11829.9|11829|11831.2|11830.4|11827.7|11826.8|365
1604646000000|2020-11-06 07:00:00|11829.8|11828.9|11830.5|11829.9|11831.9|11831|11827.8|11827.2|623
1604646300000|2020-11-06 07:05:00|11830.6|11830|11829.5|11828.6|11832.2|11831.4|11829.2|11828.5|620
1604646600000|2020-11-06 07:10:00|11829.4|11828.5|11829.7|11828.8|11834.7|11834|11829.1|11828.2|628
1604646900000|2020-11-06 07:15:00|11829.6|11828.7|11830.3|11829.7|11831|11830.1|11828.6|11827.9|535
1604647200000|2020-11-06 07:20:00|11830.5|11829.9|11832.5|11831.6|11836.3|11835.6|11830.5|11829.7|683
1604647500000|2020-11-06 07:25:00|11832.6|11831.7|11835|11834.4|11836.2|11835.6|11832.1|11831.4|637
1604647800000|2020-11-06 07:30:00|11834.9|11834.3|11835.2|11834.6|11836.3|11835.7|11833|11832.4|621
1604648100000|2020-11-06 07:35:00|11835.4|11834.8|11839|11838.4|11839.2|11838.6|11834.4|11833.6|605
1604648400000|2020-11-06 07:40:00|11838.9|11838.3|11837.6|11837|11840.2|11839.5|11837.5|11836.9|531
1604648700000|2020-11-06 07:45:00|11837.5|11836.9|11839.5|11838.9|11840|11839.2|11834.8|11834|604
1604649000000|2020-11-06 07:50:00|11839.4|11838.8|11838|11837.4|11840.1|11839.5|11837.9|11837.3|441
1604649300000|2020-11-06 07:55:00|11838.1|11837.5|11840.7|11840.1|11841|11840.4|11838|11837.2|608
1604649600000|2020-11-06 08:00:00|11841|11840.4|11844.2|11843.6|11845.9|11845|11836.8|11835.9|639
1604649900000|2020-11-06 08:05:00|11844.1|11843.5|11849.6|11849|11849.7|11849.1|11843.9|11843.3|506
1604650200000|2020-11-06 08:10:00|11849.7|11849.1|11838.2|11837.6|11850.5|11849.9|11836.6|11836|661
1604650500000|2020-11-06 08:15:00|11838.1|11837.5|11839.3|11838.7|11840.2|11839.3|11833.2|11832.6|605
1604650800000|2020-11-06 08:20:00|11839.2|11838.6|11840.6|11840|11844.1|11843.2|11837.6|11836.9|725
1604651100000|2020-11-06 08:25:00|11840.4|11839.8|11840.3|11839.4|11842.8|11842.2|11837.9|11837.2|657
1604651400000|2020-11-06 08:30:00|11840.2|11839.3|11846.7|11846.1|11847.1|11846.4|11839|11838.4|723
1604651700000|2020-11-06 08:35:00|11846.8|11846.2|11850.3|11849.7|11854|11853.1|11846.7|11846.1|790
1604652000000|2020-11-06 08:40:00|11850.2|11849.6|11846.4|11845.5|11850.3|11849.7|11842.9|11842|847
1604652300000|2020-11-06 08:45:00|11846.5|11845.6|11847.1|11846.5|11849.2|11848.4|11843.7|11842.8|632
1604652600000|2020-11-06 08:50:00|11847.2|11846.3|11844.2|11843.3|11849.4|11848.5|11843.7|11842.8|550
1604652900000|2020-11-06 08:55:00|11844.3|11843.4|11843.7|11842.8|11846.7|11845.8|11842.8|11842.1|623
1604653200000|2020-11-06 09:00:00|11843.8|11842.9|11836.6|11835.7|11843.8|11843|11834.6|11833.8|748
1604653500000|2020-11-06 09:05:00|11836.5|11835.6|11829|11828.1|11837.4|11836.7|11826|11825.1|897
1604653800000|2020-11-06 09:10:00|11829.1|11828.2|11830.4|11829.8|11831.4|11830.5|11827|11826.3|688
1604654100000|2020-11-06 09:15:00|11830.7|11830.1|11832.3|11831.4|11833.8|11832.9|11828.8|11827.9|603
1604654400000|2020-11-06 09:20:00|11832.2|11831.3|11839.9|11839|11839.9|11839|11832|11831.3|587
1604654700000|2020-11-06 09:25:00|11839.8|11839.3|11846.5|11845.6|11850.1|11849.2|11839.6|11838.9|823
1604655000000|2020-11-06 09:30:00|11846.4|11845.5|11848.5|11847.6|11849.8|11849.2|11845.9|11845|674
1604655300000|2020-11-06 09:35:00|11848.6|11847.7|11843.6|11842.7|11848.6|11848|11843.2|11842.4|591
1604655600000|2020-11-06 09:40:00|11843.7|11842.8|11851.1|11850.2|11852.5|11851.9|11842|11841.4|671
1604655900000|2020-11-06 09:45:00|11850.9|11850.3|11851.6|11851|11853.9|11853.2|11850.6|11849.7|644
1604656200000|2020-11-06 09:50:00|11851.8|11850.9|11849.1|11848.5|11853.5|11852.9|11845.8|11845|610
1604656500000|2020-11-06 09:55:00|11849.2|11848.2|11853.5|11852.9|11853.9|11853.3|11845.8|11845.1|666
1604656800000|2020-11-06 10:00:00|11853.4|11852.8|11849.1|11848.5|11856.1|11855.2|11848|11847.3|735
1604657100000|2020-11-06 10:05:00|11849|11848.4|11854.4|11853.5|11854.4|11853.7|11846.9|11846.1|603
1604657400000|2020-11-06 10:10:00|11854.5|11853.6|11857.6|11856.7|11859.3|11858.6|11853.8|11853.2|626
1604657700000|2020-11-06 10:15:00|11857.7|11856.8|11856.1|11855.5|11858.3|11857.7|11854|11853.3|598
1604658000000|2020-11-06 10:20:00|11855.8|11855.2|11859.1|11858.5|11860.6|11859.7|11854.5|11853.9|564
1604658300000|2020-11-06 10:25:00|11858.9|11858.3|11857.1|11856.5|11859.5|11858.9|11852.4|11851.6|696
1604658600000|2020-11-06 10:30:00|11857.2|11856.6|11856.9|11856|11862|11861.1|11856.1|11855.5|744
1604658900000|2020-11-06 10:35:00|11857|11856.4|11861.8|11860.9|11861.8|11861.1|11856.6|11855.7|770
1604659200000|2020-11-06 10:40:00|11861.6|11861|11865.4|11864.5|11865.5|11864.7|11860.1|11859.3|636
1604659500000|2020-11-06 10:45:00|11865.5|11864.6|11871.5|11870.6|11871.5|11870.6|11864.6|11863.9|687
1604659800000|2020-11-06 10:50:00|11871.6|11871|11867.7|11867.1|11875.6|11874.9|11867.7|11866.9|752
1604660100000|2020-11-06 10:55:00|11867.6|11867|11866.3|11865.4|11872.8|11872.2|11866.3|11865.4|619
1604660400000|2020-11-06 11:00:00|11866.6|11865.7|11874.8|11873.9|11876|11875.2|11866.4|11865.6|765
1604660700000|2020-11-06 11:05:00|11874.6|11874|11873|11872.1|11875|11874.2|11868.2|11867.6|756
1604661000000|2020-11-06 11:10:00|11872.9|11872|11871.5|11870.6|11874.5|11873.6|11869.5|11868.6|587
1604661300000|2020-11-06 11:15:00|11871.6|11870.7|11874.5|11873.9|11874.7|11873.9|11870.9|11870.2|602
1604661600000|2020-11-06 11:20:00|11874.4|11873.8|11873.7|11872.8|11878.2|11877.4|11873.6|11872.8|718
1604661900000|2020-11-06 11:25:00|11873.8|11872.9|11870.6|11870|11874|11873.2|11867|11866.3|759
1604662200000|2020-11-06 11:30:00|11870.7|11869.8|11874.7|11874.1|11875.4|11874.8|11868.7|11867.8|644
1604662500000|2020-11-06 11:35:00|11874.8|11874.2|11874.9|11874.3|11877.2|11876.4|11874.3|11873.7|523
1604662800000|2020-11-06 11:40:00|11874.5|11873.9|11878.2|11877.3|11878.3|11877.5|11870.4|11869.6|681
1604663100000|2020-11-06 11:45:00|11877.9|11877.1|11877.6|11877|11880.5|11879.8|11876.8|11876.1|674
1604663400000|2020-11-06 11:50:00|11877.3|11876.7|11877.2|11876.6|11880.9|11880.3|11876.8|11876.2|570
1604663700000|2020-11-06 11:55:00|11877.1|11876.5|11878.1|11877.2|11879.6|11879|11876.6|11875.9|552
1604664000000|2020-11-06 12:00:00|11878|11877.1|11879.9|11879|11881.2|11880.4|11876.9|11876.2|642
1604664300000|2020-11-06 12:05:00|11879.8|11878.9|11882.1|11881.5|11884.9|11884|11879.7|11878.9|668
1604664600000|2020-11-06 12:10:00|11882|11881.4|11873.6|11872.7|11882.2|11881.5|11873.2|11872.5|598
1604664900000|2020-11-06 12:15:00|11873.7|11872.8|11869.4|11868.5|11874.6|11873.7|11868.6|11867.7|721
1604665200000|2020-11-06 12:20:00|11869.5|11868.6|11872.4|11871.8|11873.6|11872.7|11869.5|11868.6|543
1604665500000|2020-11-06 12:25:00|11872.5|11871.9|11873.6|11872.7|11873.7|11873|11867.6|11867|569
1604665800000|2020-11-06 12:30:00|11873.5|11872.6|11873.7|11872.8|11876.9|11876.1|11872|11871.2|713
1604666100000|2020-11-06 12:35:00|11873.6|11872.7|11864.7|11863.8|11874.5|11873.7|11864.5|11863.6|754
1604666400000|2020-11-06 12:40:00|11864.5|11863.6|11869.3|11868.4|11869.9|11869.2|11862.3|11861.6|746
1604666700000|2020-11-06 12:45:00|11869.4|11868.5|11872.9|11872.3|11874.9|11874.3|11868.1|11867.2|566
1604667000000|2020-11-06 12:50:00|11872.8|11872|11874.2|11873.3|11874.9|11874.3|11868.2|11867.4|531
1604667300000|2020-11-06 12:55:00|11874.4|11873.5|11875.5|11874.6|11879|11878.2|11874.4|11873.5|663
1604667600000|2020-11-06 13:00:00|11875.3|11874.7|11874.5|11873.9|11877.8|11877.1|11873.2|11872.3|773
1604667900000|2020-11-06 13:05:00|11874.4|11873.8|11872.7|11871.8|11874.5|11873.9|11871.7|11870.8|668
1604668200000|2020-11-06 13:10:00|11872.4|11871.6|11869.9|11869.3|11873.6|11872.7|11869.8|11869|671
1604668500000|2020-11-06 13:15:00|11870|11869.4|11869.7|11868.8|11871.3|11870.7|11868.6|11867.9|757
1604668800000|2020-11-06 13:20:00|11869.9|11869|11880.3|11879.4|11883.2|11882.4|11869.6|11868.7|796
1604669100000|2020-11-06 13:25:00|11880.2|11879.3|11882.2|11876.2|11883|11880.6|11877.3|11875.6|705
1604669400000|2020-11-06 13:30:00|11882.4|11876.4|11873.5|11872.6|11882.8|11878.2|11866.4|11865.5|942
1604669700000|2020-11-06 13:35:00|11873.6|11872.7|11881.4|11880.8|11885.9|11885|11872.5|11871.6|912
1604670000000|2020-11-06 13:40:00|11881.3|11880.7|11874.4|11873.5|11882|11881.2|11873.1|11872.3|926
1604670300000|2020-11-06 13:45:00|11874.5|11873.6|11880.5|11879.6|11883.8|11883|11871.3|11870.6|930
1604670600000|2020-11-06 13:50:00|11880.3|11879.4|11886.6|11885.7|11889.2|11888.6|11880.3|11879.4|973
1604670900000|2020-11-06 13:55:00|11886.5|11885.6|11889.7|11888.8|11890.7|11890.1|11886.5|11885.6|854
1604671200000|2020-11-06 14:00:00|11889.8|11888.9|11885.9|11885|11891.5|11890.6|11885.6|11884.7|846
1604671500000|2020-11-06 14:05:00|11886|11885.1|11878.9|11878|11887.5|11886.7|11877.4|11876.6|878
1604671800000|2020-11-06 14:10:00|11879|11878.4|11887.6|11886.7|11889|11888.1|11876.4|11875.8|863
1604672100000|2020-11-06 14:15:00|11887.4|11886.5|11878.6|11877.7|11890.7|11889.8|11876.8|11875.9|1270
1604672400000|2020-11-06 14:20:00|11878.4|11877.5|11873|11872.1|11880.4|11879.5|11858.7|11857.6|897
1604672700000|2020-11-06 14:25:00|11872.8|11872.2|11877.5|11876.6|11878.8|11877.9|11870.5|11869.6|634
1604673000000|2020-11-06 14:30:00|11877.8|11876.9|11877.7|11876.8|11879.6|11878.8|11871.8|11870.9|782
1604673300000|2020-11-06 14:35:00|11877.4|11876.5|11865.6|11864.7|11879.7|11878.8|11861|11860.1|790
1604673600000|2020-11-06 14:40:00|11865.2|11864.3|11856.9|11856|11865.2|11864.3|11853.6|11852.7|775
1604673900000|2020-11-06 14:45:00|11856.8|11855.9|11855.8|11854.9|11864.7|11863.8|11855|11854.1|730
1604674200000|2020-11-06 14:50:00|11855.6|11854.7|11854.9|11854|11856|11855.1|11851.5|11850.7|691
1604674500000|2020-11-06 14:55:00|11855.1|11854.3|11861.7|11860.8|11863.5|11862.6|11855.1|11854.3|670
1604674800000|2020-11-06 15:00:00|11861.8|11860.9|11866.4|11865.5|11868|11867.1|11859.6|11858.7|698
1604675100000|2020-11-06 15:05:00|11866.3|11865.4|11869.5|11868.6|11870.4|11869.7|11863.9|11863.1|793
1604675400000|2020-11-06 15:10:00|11869.4|11868.5|11867.4|11866.5|11872.2|11871.3|11864.4|11863.5|934
1604675700000|2020-11-06 15:15:00|11867.1|11866.3|11870.1|11869.5|11872.6|11871.7|11866.2|11865.6|869
1604676000000|2020-11-06 15:20:00|11870.2|11869.6|11874.3|11873.4|11880.5|11879.6|11870.2|11869.6|973
1604676300000|2020-11-06 15:25:00|11874.4|11873.5|11879.6|11878.7|11880.6|11879.7|11871.6|11870.9|820
1604676600000|2020-11-06 15:30:00|11879.5|11878.6|11875.8|11875.2|11880.5|11879.6|11873.6|11872.8|910
1604676900000|2020-11-06 15:35:00|11876.2|11875.3|11873.7|11873.1|11879.6|11878.7|11873.7|11872.9|747
1604677200000|2020-11-06 15:40:00|11873.8|11873.2|11878.3|11877.7|11880.6|11880|11872.9|11872.3|797
1604677500000|2020-11-06 15:45:00|11878.2|11877.6|11880.2|11879.6|11882.6|11881.8|11876.9|11876.3|734
1604677800000|2020-11-06 15:50:00|11880.1|11879.5|11881.4|11880.8|11885.1|11884.5|11878.8|11878|887
1604678100000|2020-11-06 15:55:00|11881.5|11880.6|11872.9|11872.3|11883.3|11882.7|11870.2|11869.5|1232
1604678400000|2020-11-06 16:00:00|11872.8|11872.2|11877|11876.1|11880.6|11880|11871.3|11870.4|1235
1604678700000|2020-11-06 16:05:00|11877.1|11876.2|11880.3|11879.4|11880.4|11879.6|11875.7|11875|740
1604679000000|2020-11-06 16:10:00|11880.1|11879.5|11876.5|11875.6|11881.5|11880.6|11874.6|11873.7|836
1604679300000|2020-11-06 16:15:00|11876.7|11875.8|11887|11886.4|11887.7|11886.8|11876.1|11875.5|793
1604679600000|2020-11-06 16:20:00|11887.1|11886.5|11887.4|11886.8|11888.8|11888.2|11883.7|11882.9|888
1604679900000|2020-11-06 16:25:00|11887.5|11886.9|11888.6|11888|11890.2|11889.6|11886.2|11885.5|698
1604680200000|2020-11-06 16:30:00|11888.8|11887.9|11885.9|11885|11888.9|11888.3|11885.2|11884.4|609
1604680500000|2020-11-06 16:35:00|11885.5|11884.9|11889.2|11888.6|11890.4|11889.7|11885.4|11884.6|627
1604680800000|2020-11-06 16:40:00|11889.3|11888.4|11886.4|11885.8|11890.7|11890.1|11885.5|11884.7|591
1604681100000|2020-11-06 16:45:00|11886.5|11885.9|11883.4|11882.8|11887.8|11887.2|11882.9|11882.1|605
1604681400000|2020-11-06 16:50:00|11883.6|11883|11884.9|11884.3|11889.3|11888.7|11882.2|11881.6|540
1604681700000|2020-11-06 16:55:00|11884.8|11884.2|11885.7|11885.1|11887.1|11886.5|11882.2|11881.6|649
1604682000000|2020-11-06 17:00:00|11885.8|11885.2|11890.2|11889.3|11890.3|11889.7|11885|11884.4|619
1604682300000|2020-11-06 17:05:00|11890|11889.4|11886|11885.4|11890.6|11890|11884.9|11884.3|597
1604682600000|2020-11-06 17:10:00|11886.1|11885.5|11884.3|11883.7|11887.3|11886.7|11882.9|11882.2|567
1604682900000|2020-11-06 17:15:00|11884.2|11883.6|11882.1|11881.5|11885|11884.4|11881.5|11880.8|517
1604683200000|2020-11-06 17:20:00|11882|11881.4|11882.7|11881.8|11884|11883.1|11880.5|11879.9|498
1604683500000|2020-11-06 17:25:00|11882.8|11881.9|11882.6|11882|11884.1|11883.5|11880|11879.4|564
1604683800000|2020-11-06 17:30:00|11882.3|11881.7|11882.1|11881.5|11884.4|11883.7|11881.9|11881.3|412
1604684100000|2020-11-06 17:35:00|11882|11881.4|11884.3|11883.7|11884.5|11883.8|11878.4|11877.7|497
1604684400000|2020-11-06 17:40:00|11884.2|11883.6|11887.5|11886.9|11887.6|11886.9|11883.1|11882.5|515
1604684700000|2020-11-06 17:45:00|11887.4|11886.8|11885.5|11884.9|11887.9|11887.3|11884.6|11884|520
1604685000000|2020-11-06 17:50:00|11885.3|11884.7|11884.2|11883.6|11888.2|11887.6|11883.7|11883.1|457
1604685300000|2020-11-06 17:55:00|11884|11883.4|11881.5|11880.6|11884|11883.4|11877.5|11876.8|623
1604685600000|2020-11-06 18:00:00|11881.3|11880.7|11882.2|11881.3|11882.5|11881.9|11879.1|11878.5|405
1604685900000|2020-11-06 18:05:00|11882.3|11881.4|11883.6|11883|11884.3|11883.6|11881.9|11881.2|362
1604686200000|2020-11-06 18:10:00|11883.7|11883.1|11882.1|11881.5|11885.1|11884.4|11880.9|11880.1|439
1604686500000|2020-11-06 18:15:00|11882.2|11881.6|11883.7|11883.1|11885.5|11884.8|11881.2|11880.6|437
1604686800000|2020-11-06 18:20:00|11883.6|11883|11884.7|11884.1|11885.9|11885.2|11883.1|11882.5|364
1604687100000|2020-11-06 18:25:00|11884.6|11884|11881|11880.4|11885.4|11884.6|11880.7|11879.9|455
1604687400000|2020-11-06 18:30:00|11880.9|11880.3|11883.6|11883|11883.7|11883.1|11880.3|11879.7|307
1604687700000|2020-11-06 18:35:00|11883.7|11883.1|11883.2|11882.6|11884.2|11883.6|11881.7|11881.1|296
1604688000000|2020-11-06 18:40:00|11883.3|11882.7|11881.6|11881|11883.7|11883.1|11881.5|11880.8|326
1604688300000|2020-11-06 18:45:00|11881.8|11880.9|11881.5|11880.9|11882.6|11881.9|11880.5|11879.9|308
1604688600000|2020-11-06 18:50:00|11881.6|11881|11881.1|11880.5|11882.4|11881.6|11880.2|11879.6|347
1604688900000|2020-11-06 18:55:00|11881|11880.4|11882.8|11882.2|11883.6|11883|11880.7|11880.1|272
1604689200000|2020-11-06 19:00:00|11883.1|11882.5|11881.3|11880.7|11883.8|11883.2|11880.6|11879.9|275
1604689500000|2020-11-06 19:05:00|11881.4|11880.8|11884.1|11883.5|11884.3|11883.7|11881.4|11880.8|250
1604689800000|2020-11-06 19:10:00|11884|11883.4|11884.1|11883.5|11884.5|11883.8|11882.6|11882|264
1604690100000|2020-11-06 19:15:00|11884.2|11883.6|11885.2|11884.6|11885.3|11884.7|11883.5|11882.9|294
1604690400000|2020-11-06 19:20:00|11885.1|11884.5|11886.2|11885.6|11886.4|11885.8|11885|11884.4|152
1604690700000|2020-11-06 19:25:00|11886.1|11885.5|11886.1|11885.5|11887|11886.3|11885.6|11885|207
1604691000000|2020-11-06 19:30:00|11886.3|11885.7|11884.7|11884.1|11886.5|11885.8|11884.3|11883.7|247
1604691300000|2020-11-06 19:35:00|11884.5|11883.9|11882.6|11882|11885.1|11884.5|11882.5|11881.9|197
1604691600000|2020-11-06 19:40:00|11882.7|11882.1|11881.9|11881|11883.4|11882.8|11881.6|11881|205
1604691900000|2020-11-06 19:45:00|11882|11881.3|11882.8|11881.9|11882.8|11882.2|11880.9|11880.2|218
1604692200000|2020-11-06 19:50:00|11883.1|11882.2|11882.2|11881.6|11884.9|11884|11881.2|11880.4|394
1604692500000|2020-11-06 19:55:00|11882.4|11881.5|11882.1|11881.2|11883.1|11882.5|11880.6|11879.8|363
1604692800000|2020-11-06 20:00:00|11882|11881.4|11878.7|11877.8|11882|11881.4|11877.5|11876.7|425
1604693100000|2020-11-06 20:05:00|11878.8|11877.9|11877.2|11876.6|11878.8|11878.1|11876.8|11875.9|323
1604693400000|2020-11-06 20:10:00|11877.3|11876.3|11879.5|11878.9|11879.8|11879.2|11877.1|11876.3|314
1604693700000|2020-11-06 20:15:00|11879.6|11878.7|11877.2|11876.3|11879.6|11878.7|11877|11876.1|356
1604694000000|2020-11-06 20:20:00|11877.3|11876.4|11879.7|11878.8|11880|11879.2|11876.5|11875.9|436
1604694300000|2020-11-06 20:25:00|11879.5|11878.9|11880.1|11879.2|11882.1|11881.5|11878.8|11878.1|472
1604694600000|2020-11-06 20:30:00|11879.8|11879.1|11882.1|11881.5|11882.9|11882.3|11879.4|11878.7|333
1604694900000|2020-11-06 20:35:00|11882.2|11881.6|11882.5|11881.9|11882.9|11882.3|11881.6|11880.9|283
1604695200000|2020-11-06 20:40:00|11882.6|11882|11880.7|11879.8|11883.3|11882.6|11880|11879.3|249
1604695500000|2020-11-06 20:45:00|11880.6|11879.7|11882.7|11882.1|11883.4|11882.7|11880.6|11879.7|251
1604695800000|2020-11-06 20:50:00|11882.8|11882.2|11880.4|11879.5|11883|11882.3|11880|11879.3|392
1604696100000|2020-11-06 20:55:00|11880.7|11879.8|11881.2|11880.3|11881.4|11880.5|11879.4|11878.5|580
1604869200000|2020-11-08 21:00:00|11891.2|11885.2|11888.7|11884.5|11891.5|11885.7|11888.4|11883.5|33
1604869500000|2020-11-08 21:05:00|11888.3|11885.2|11889.3|11883.6|11890.7|11886|11888.2|11883.1|16
1604869800000|2020-11-08 21:10:00|11888.4|11884.6|11888.4|11884.6|11890|11884.6|11888.4|11883.1|22
1604870100000|2020-11-08 21:15:00|11888|11885|11888.2|11884.4|11890.1|11885|11887.7|11883.7|18
1604870400000|2020-11-08 21:20:00|11888.7|11884.3|11888.2|11884.3|11890.4|11885.7|11887.7|11883.5|22
1604870700000|2020-11-08 21:25:00|11891.1|11883.4|11887.3|11882.9|11891.1|11885.8|11887.3|11882.2|21
1604871000000|2020-11-08 21:30:00|11887.7|11882.5|11888.7|11885.5|11891.1|11886.1|11887.7|11882.5|86
1604871300000|2020-11-08 21:35:00|11888.8|11885.7|11890.6|11884.8|11890.6|11886.4|11887.5|11883.3|64
1604871600000|2020-11-08 21:40:00|11891|11883.9|11891.5|11888.2|11893.2|11889.6|11888.5|11883.4|81
1604871900000|2020-11-08 21:45:00|11891.4|11887.2|11889.9|11886.2|11891.4|11889|11889.2|11883.8|51
1604872200000|2020-11-08 21:50:00|11890|11885.7|11890.6|11888|11892.4|11889.3|11890|11885.7|81
1604872500000|2020-11-08 21:55:00|11890.5|11888.7|11891.8|11887.3|11892.1|11888.8|11890.4|11887.1|48
1604872800000|2020-11-08 22:00:00|11891.5|11887.8|11890.4|11886.7|11891.7|11888|11889.8|11885.1|93
1604873100000|2020-11-08 22:05:00|11890.3|11886.6|11890|11885.6|11891.1|11887|11889.3|11884.8|115
1604873400000|2020-11-08 22:10:00|11890.1|11886.4|11890.3|11886.1|11890.6|11886.4|11889|11885|158
1604873700000|2020-11-08 22:15:00|11890.2|11885.9|11890.1|11884.7|11890.9|11886.9|11888.5|11883.5|297
1604874000000|2020-11-08 22:20:00|11889.6|11884.6|11889.7|11885|11890.2|11886.2|11887.8|11883.8|343
1604874300000|2020-11-08 22:25:00|11889.8|11885.4|11888.9|11885.2|11889.8|11886.7|11888.4|11884.1|268
1604874600000|2020-11-08 22:30:00|11888.7|11885.1|11889.2|11885.8|11889.5|11886.2|11888.3|11884.4|299
1604874900000|2020-11-08 22:35:00|11889.1|11885.5|11888.1|11885.3|11889.4|11886.4|11887.7|11884.7|238
1604875200000|2020-11-08 22:40:00|11888|11885.4|11889.5|11886.5|11890|11886.8|11888|11885.2|176
1604875500000|2020-11-08 22:45:00|11889.6|11886.6|11890.4|11887.4|11890.6|11887.6|11888.4|11885.8|260
1604875800000|2020-11-08 22:50:00|11890.3|11887.5|11890.2|11887.7|11890.7|11887.8|11890|11887.1|238
1604876100000|2020-11-08 22:55:00|11890.1|11887.3|11889.9|11886.9|11890.6|11888.2|11888.5|11885.6|330
1604876400000|2020-11-08 23:00:00|11890|11886.7|11886.4|11885.5|11890.3|11888|11884.6|11883.1|1574
1604876700000|2020-11-08 23:05:00|11887|11885.6|11891.5|11890.6|11892|11890.8|11886.3|11885.3|1152
1604877000000|2020-11-08 23:10:00|11891.4|11890.1|11892.3|11891.4|11894|11893.1|11891.4|11890.1|778
1604877300000|2020-11-08 23:15:00|11892.4|11891.5|11894.9|11894|11895.1|11894.2|11889.9|11889|669
1604877600000|2020-11-08 23:20:00|11894.8|11893.9|11895.2|11894.3|11895.6|11894.7|11893.3|11892.4|360
1604877900000|2020-11-08 23:25:00|11895.3|11894.4|11894.6|11893.7|11895.5|11894.7|11894.3|11893.4|293
1604878200000|2020-11-08 23:30:00|11894.7|11893.8|11891.3|11890.4|11894.7|11893.8|11890.1|11889.2|379
1604878500000|2020-11-08 23:35:00|11891.2|11890.3|11894|11893.1|11894.2|11893.3|11891.2|11890.3|314
1604878800000|2020-11-08 23:40:00|11893.9|11893.3|11892.7|11891.8|11894.5|11893.7|11892.5|11891.7|370
1604879100000|2020-11-08 23:45:00|11892.5|11891.6|11894|11893.1|11894.8|11893.9|11890.9|11890|310
1604879400000|2020-11-08 23:50:00|11893.9|11893|11894|11893.4|11894.8|11893.9|11892.7|11891.9|265
1604879700000|2020-11-08 23:55:00|11893.9|11893.3|11893.1|11892.2|11894.3|11893.5|11892.7|11891.8|222
1604880000000|2020-11-09 00:00:00|11893|11892.1|11892.4|11891.5|11893.7|11893|11891.1|11890.3|445
1604880300000|2020-11-09 00:05:00|11892.3|11891.4|11885.6|11884.7|11893.2|11892.4|11885.4|11884.7|546
1604880600000|2020-11-09 00:10:00|11885.7|11884.8|11890|11889.1|11891.6|11890.7|11880.3|11878.9|592
1604880900000|2020-11-09 00:15:00|11889.4|11888.8|11890.7|11889.8|11891.9|11891|11888.2|11887.3|490
1604881200000|2020-11-09 00:20:00|11890.8|11889.9|11889.5|11888.6|11892.2|11891.4|11889.2|11888.3|342
1604881500000|2020-11-09 00:25:00|11889.6|11888.7|11889.3|11888.4|11889.6|11888.7|11887.2|11886.3|346
1604881800000|2020-11-09 00:30:00|11889.5|11888.6|11888.1|11887.2|11891.7|11890.8|11887.5|11886.7|363
1604882100000|2020-11-09 00:35:00|11888.2|11887.3|11887.3|11886.4|11889.2|11888.3|11885|11884.1|392
1604882400000|2020-11-09 00:40:00|11887.4|11886.5|11889.6|11888.7|11890.6|11889.7|11887.3|11886.4|316
1604882700000|2020-11-09 00:45:00|11889.9|11889|11888.7|11887.8|11890.2|11889.4|11888|11887.1|306
1604883000000|2020-11-09 00:50:00|11888.6|11887.7|11885.4|11884.5|11888.7|11887.8|11885.3|11884.4|425
1604883300000|2020-11-09 00:55:00|11885.5|11884.6|11886.4|11885.5|11888.7|11887.8|11883.4|11882.5|406
1604883600000|2020-11-09 01:00:00|11886.6|11885.7|11888.5|11887.9|11890.1|11889.2|11884.9|11884|581
1604883900000|2020-11-09 01:05:00|11888.4|11887.8|11888.5|11887.6|11889.1|11888.2|11883|11882.1|791
1604884200000|2020-11-09 01:10:00|11888.4|11887.5|11889.1|11888.2|11889.1|11888.2|11886.7|11885.8|526
1604884500000|2020-11-09 01:15:00|11889.2|11888.3|11887.6|11886.7|11890|11889.4|11885.7|11885|535
1604884800000|2020-11-09 01:20:00|11887.5|11886.6|11893.6|11892.7|11893.8|11892.9|11887.5|11886.6|558
1604885100000|2020-11-09 01:25:00|11893.3|11892.6|11891.5|11890.6|11895.7|11894.8|11891|11890.1|703
1604885400000|2020-11-09 01:30:00|11891.4|11890.8|11889.9|11889.3|11891.6|11891|11888.4|11887.5|690
1604885700000|2020-11-09 01:35:00|11890|11889.4|11889.2|11888.3|11890.6|11890|11888.1|11887.2|612
1604886000000|2020-11-09 01:40:00|11889.3|11888.4|11888.7|11888.1|11890.5|11889.9|11888.1|11887.2|464
1604886300000|2020-11-09 01:45:00|11889|11888.2|11888.2|11887.3|11889.4|11888.6|11886.5|11885.6|421
1604886600000|2020-11-09 01:50:00|11888.1|11887.2|11889.1|11888.2|11889.4|11888.6|11886.5|11885.6|490
1604886900000|2020-11-09 01:55:00|11889.3|11888.4|11888.4|11887.5|11890.1|11889.2|11886.7|11885.9|412
1604887200000|2020-11-09 02:00:00|11888.5|11887.6|11889.3|11888.4|11889.6|11888.7|11887.2|11886.5|389
1604887500000|2020-11-09 02:05:00|11889.4|11888.5|11891.3|11890.4|11892.1|11891.3|11888.9|11888.1|410
1604887800000|2020-11-09 02:10:00|11891.2|11890.6|11892.1|11891.2|11892.5|11891.6|11889.9|11889.2|300
1604888100000|2020-11-09 02:15:00|11892.2|11891.3|11891.5|11890.9|11892.7|11891.9|11890.5|11889.8|359
1604888400000|2020-11-09 02:20:00|11891.6|11891|11892|11891.4|11892.3|11891.5|11890.5|11889.6|314
1604888700000|2020-11-09 02:25:00|11891.9|11891.3|11891.5|11890.6|11893.5|11892.8|11890.9|11890.2|331
1604889000000|2020-11-09 02:30:00|11891.3|11890.4|11891.1|11890.2|11893.2|11892.4|11890.3|11889.7|343
1604889300000|2020-11-09 02:35:00|11891.2|11890.3|11891.3|11890.4|11892.7|11891.9|11890.4|11889.7|475
1604889600000|2020-11-09 02:40:00|11891.4|11890.5|11891.3|11890.4|11892.3|11891.6|11889.6|11888.9|345
1604889900000|2020-11-09 02:45:00|11891.4|11890.5|11891.1|11890.2|11891.6|11891|11889.5|11888.9|354
1604890200000|2020-11-09 02:50:00|11891.2|11890.3|11891.3|11890.4|11892.8|11891.9|11890.6|11889.8|277
1604890500000|2020-11-09 02:55:00|11891.4|11890.5|11891|11890.1|11891.7|11891|11890.2|11889.5|302
1604890800000|2020-11-09 03:00:00|11890.8|11889.9|11889.2|11888.6|11891.5|11890.8|11889.1|11888.5|311
1604891100000|2020-11-09 03:05:00|11889.3|11888.7|11890.1|11889.2|11891.5|11890.9|11889.2|11888.5|307
1604891400000|2020-11-09 03:10:00|11890.2|11889.3|11889.2|11888.6|11890.6|11889.9|11888.4|11887.5|281
1604891700000|2020-11-09 03:15:00|11889.3|11888.7|11891.1|11890.2|11891.5|11890.9|11888.9|11888.2|395
1604892000000|2020-11-09 03:20:00|11890.9|11890.3|11888.8|11888.2|11891.3|11890.6|11888.1|11887.2|337
1604892300000|2020-11-09 03:25:00|11888.9|11888.3|11889.6|11888.7|11890|11889.4|11888|11887.4|293
1604892600000|2020-11-09 03:30:00|11889.5|11888.6|11889.4|11888.8|11891.8|11891.1|11888.9|11888.2|286
1604892900000|2020-11-09 03:35:00|11889.5|11888.6|11888.8|11887.9|11889.7|11889.1|11887.7|11887|276
1604893200000|2020-11-09 03:40:00|11888.7|11887.8|11890|11889.4|11890.2|11889.5|11887.9|11887.1|280
1604893500000|2020-11-09 03:45:00|11889.8|11889.2|11889.8|11889.2|11891.2|11890.6|11889.3|11888.4|261
1604893800000|2020-11-09 03:50:00|11889.9|11889.3|11891.7|11890.8|11892.1|11891.3|11889.6|11889|296
1604894100000|2020-11-09 03:55:00|11891.5|11890.9|11891.8|11890.9|11892.1|11891.4|11890.9|11890.2|309
1604894400000|2020-11-09 04:00:00|11891.9|11891|11891.8|11891.2|11893|11892.4|11890.6|11890|340
1604894700000|2020-11-09 04:05:00|11891.7|11891.1|11892.5|11891.9|11893.2|11892.4|11890.9|11890.2|355
1604895000000|2020-11-09 04:10:00|11892.6|11891.7|11892.1|11891.5|11894.8|11894|11891.6|11890.9|432
1604895300000|2020-11-09 04:15:00|11892.2|11891.6|11893.1|11892.5|11893.6|11893|11892.2|11891.3|255
1604895600000|2020-11-09 04:20:00|11893.2|11892.6|11893|11892.4|11893.9|11893.1|11892.7|11891.9|245
1604895900000|2020-11-09 04:25:00|11893.1|11892.5|11892.8|11892.2|11893.3|11892.7|11892.2|11891.3|289
1604896200000|2020-11-09 04:30:00|11892.6|11892|11893.4|11892.8|11893.7|11893.1|11892.4|11891.7|203
1604896500000|2020-11-09 04:35:00|11893.5|11892.9|11892.1|11891.5|11893.7|11893.1|11891.6|11891|275
1604896800000|2020-11-09 04:40:00|11892|11891.4|11892.4|11891.8|11892.9|11892.3|11891.4|11890.8|251
1604897100000|2020-11-09 04:45:00|11892.5|11891.9|11891.2|11890.6|11892.5|11891.9|11890.8|11890|233
1604897400000|2020-11-09 04:50:00|11891.3|11890.7|11890.3|11889.7|11891.3|11890.7|11889.9|11889.1|202
1604897700000|2020-11-09 04:55:00|11890.4|11889.8|11887.2|11886.3|11890.6|11890|11886.8|11886.1|335
1604898000000|2020-11-09 05:00:00|11887.3|11886.4|11890|11889.4|11891.1|11890.5|11886.8|11886.1|369
1604898300000|2020-11-09 05:05:00|11890.1|11889.5|11891.2|11890.6|11891.9|11891.1|11889.8|11889|341
1604898600000|2020-11-09 05:10:00|11891.3|11890.7|11890.8|11889.9|11891.5|11890.9|11889.3|11888.5|297
1604898900000|2020-11-09 05:15:00|11890.7|11889.8|11891.7|11891.1|11891.8|11891.2|11888.1|11887.4|296
1604899200000|2020-11-09 05:20:00|11891.1|11890.2|11893.8|11893.2|11894.4|11893.7|11890.3|11889.6|404
1604899500000|2020-11-09 05:25:00|11893.7|11893.1|11894.1|11893.5|11895.2|11894.5|11893.2|11892.5|329
1604899800000|2020-11-09 05:30:00|11894.2|11893.6|11895.1|11894.5|11895.4|11894.8|11893.6|11892.9|386
1604900100000|2020-11-09 05:35:00|11895.2|11894.6|11895.1|11894.5|11896.3|11895.5|11894.9|11894.2|248
1604900400000|2020-11-09 05:40:00|11895.2|11894.6|11893.1|11892.5|11895.2|11894.6|11892.1|11891.3|414
1604900700000|2020-11-09 05:45:00|11893|11892.4|11892.4|11891.8|11893.5|11892.6|11891.3|11890.7|312
1604901000000|2020-11-09 05:50:00|11892.3|11891.7|11892.4|11891.8|11893.1|11892.5|11891|11890.2|327
1604901300000|2020-11-09 05:55:00|11892.3|11891.7|11881|11880.4|11892.5|11891.9|11880.4|11879.8|641
1604901600000|2020-11-09 06:00:00|11880.9|11880.3|11890.1|11889.5|11891.2|11890.6|11880.9|11880.3|522
1604901900000|2020-11-09 06:05:00|11890.2|11889.6|11890.7|11889.8|11891.3|11890.5|11887.7|11886.8|411
1604902200000|2020-11-09 06:10:00|11890.9|11890|11888.2|11887.3|11893.1|11892.2|11886.2|11885.6|544
1604902500000|2020-11-09 06:15:00|11888.3|11887.4|11887.1|11886.2|11888.5|11887.9|11883.3|11882.7|543
1604902800000|2020-11-09 06:20:00|11887.2|11886.3|11887.7|11886.8|11889.9|11889.2|11886.4|11885.5|398
1604903100000|2020-11-09 06:25:00|11887.6|11886.7|11892.1|11891.2|11893.1|11892.4|11886.1|11885.2|341
1604903400000|2020-11-09 06:30:00|11891.8|11890.6|11888.4|11887.8|11891.8|11890.6|11888.1|11887.5|368
1604903700000|2020-11-09 06:35:00|11888.5|11887.9|11888.5|11887.6|11889.4|11888.7|11886.1|11885.2|430
1604904000000|2020-11-09 06:40:00|11888.6|11887.7|11890.3|11889.7|11891|11890.4|11887.1|11886.4|324
1604904300000|2020-11-09 06:45:00|11890.2|11889.6|11891.6|11891|11892.4|11891.5|11889.7|11889.1|301
1604904600000|2020-11-09 06:50:00|11891.5|11890.9|11888.2|11887.3|11891.5|11890.9|11884|11883.1|414
1604904900000|2020-11-09 06:55:00|11888|11887.1|11893|11892.1|11893.9|11893.1|11886.2|11885.3|493
1604905200000|2020-11-09 07:00:00|11893.1|11892.2|11894.8|11893.9|11896.5|11895.8|11890.6|11889.7|674
1604905500000|2020-11-09 07:05:00|11894.7|11893.8|11897.2|11896.6|11898.9|11898.3|11894.2|11893.5|624
1604905800000|2020-11-09 07:10:00|11897.1|11896.5|11897.6|11897|11898.3|11897.5|11894|11893.3|535
1604906100000|2020-11-09 07:15:00|11897.8|11896.9|11890.5|11889.9|11898.1|11897.5|11890.1|11889.4|568
1604906400000|2020-11-09 07:20:00|11890.4|11889.8|11888.4|11887.8|11894.2|11893.6|11888|11887.2|677
1604906700000|2020-11-09 07:25:00|11888.5|11887.9|11890.2|11889.6|11890.6|11889.9|11888.4|11887.7|483
1604907000000|2020-11-09 07:30:00|11890.4|11889.8|11887.5|11886.9|11892|11891.4|11882.9|11882.3|645
1604907300000|2020-11-09 07:35:00|11887.7|11886.8|11887.2|11886.6|11887.9|11887.1|11883.3|11882.7|551
1604907600000|2020-11-09 07:40:00|11887.1|11886.5|11884.7|11883.8|11888.1|11887.5|11881.4|11880.6|778
1604907900000|2020-11-09 07:45:00|11884.8|11883.9|11887.1|11886.2|11889.6|11889|11882.3|11881.4|742
1604908200000|2020-11-09 07:50:00|11886.9|11886|11883.5|11882.6|11886.9|11886|11883.4|11882.5|572
1604908500000|2020-11-09 07:55:00|11883.4|11882.5|11889.1|11888.2|11891.3|11890.4|11883|11882.3|399
1604908800000|2020-11-09 08:00:00|11889|11888.1|11894.8|11894.2|11896.6|11896|11885.4|11884.5|642
1604909100000|2020-11-09 08:05:00|11894.6|11894|11891.5|11890.9|11894.6|11894|11889.7|11888.8|506
1604909400000|2020-11-09 08:10:00|11891.6|11890.7|11888.4|11887.5|11891.7|11890.9|11886.3|11885.4|583
1604909700000|2020-11-09 08:15:00|11888.6|11887.7|11894.4|11893.8|11894.8|11893.9|11888.5|11887.7|616
1604910000000|2020-11-09 08:20:00|11894.3|11893.7|11887.7|11886.8|11894.6|11893.8|11887.1|11886.3|647
1604910300000|2020-11-09 08:25:00|11887.6|11886.7|11883.8|11882.9|11889.5|11888.9|11882.5|11881.7|565
1604910600000|2020-11-09 08:30:00|11883.7|11882.8|11877.1|11876.2|11886.2|11885.4|11877.1|11876.2|551
1604910900000|2020-11-09 08:35:00|11877.4|11876.5|11868.3|11867.4|11878.1|11877.2|11867.9|11867|1028
1604911200000|2020-11-09 08:40:00|11868.7|11867.8|11868.7|11867.8|11871.1|11870.3|11865.3|11864.5|918
1604911500000|2020-11-09 08:45:00|11869|11868.1|11871.4|11870.8|11871.8|11870.9|11865.2|11864.5|762
1604911800000|2020-11-09 08:50:00|11871.5|11870.6|11866.8|11866.2|11871.7|11871|11866.8|11866.2|544
1604912100000|2020-11-09 08:55:00|11866.7|11866.1|11872.2|11871.3|11872.3|11871.4|11866.3|11865.7|555
1604912400000|2020-11-09 09:00:00|11872.1|11871.5|11874|11873.4|11875.7|11874.9|11868.8|11868.2|662
1604912700000|2020-11-09 09:05:00|11874.1|11873.5|11876.2|11875.3|11877.7|11877.1|11873.1|11872.3|606
1604913000000|2020-11-09 09:10:00|11876.3|11875.7|11882.7|11881.8|11884.8|11884.1|11875.7|11875.1|735
1604913300000|2020-11-09 09:15:00|11882.6|11882|11883.1|11882.2|11884.2|11883.4|11877.9|11877.3|593
1604913600000|2020-11-09 09:20:00|11883|11882.1|11876.2|11875.3|11884|11883.4|11875|11874.3|697
1604913900000|2020-11-09 09:25:00|11876.3|11875.4|11882.9|11882.3|11882.9|11882.3|11876.1|11875.3|655
1604914200000|2020-11-09 09:30:00|11882.8|11882.2|11883.2|11882.6|11885.7|11885|11880.9|11880.2|730
1604914500000|2020-11-09 09:35:00|11883|11882.4|11883.3|11882.7|11885.5|11884.8|11881.2|11880.5|509
1604914800000|2020-11-09 09:40:00|11883.4|11882.8|11878.6|11877.7|11884.8|11884.2|11878.4|11877.6|628
1604915100000|2020-11-09 09:45:00|11878.8|11878.2|11870.8|11869.9|11879.6|11878.8|11868.1|11867.5|773
1604915400000|2020-11-09 09:50:00|11870.9|11870|11871.9|11871.3|11873.7|11873.1|11866.8|11866.1|685
1604915700000|2020-11-09 09:55:00|11871.8|11871.2|11874.2|11873.6|11875|11874.4|11869.8|11869.2|547
1604916000000|2020-11-09 10:00:00|11874.1|11873.5|11873.4|11872.8|11875|11874.4|11872.5|11871.9|490
1604916300000|2020-11-09 10:05:00|11873.3|11872.7|11875.3|11874.7|11876.8|11876.2|11872.1|11871.5|438
1604916600000|2020-11-09 10:10:00|11875.4|11874.8|11876.3|11875.7|11876.7|11875.9|11874.3|11873.7|349
1604916900000|2020-11-09 10:15:00|11876.4|11875.8|11874.4|11873.8|11878.9|11878.3|11874.4|11873.8|433
1604917200000|2020-11-09 10:20:00|11874.5|11873.9|11875.1|11874.5|11876.4|11875.8|11871.1|11870.3|477
1604917500000|2020-11-09 10:25:00|11875.3|11874.7|11873.7|11873.1|11875.3|11874.7|11870.3|11869.7|380
1604917800000|2020-11-09 10:30:00|11873.4|11872.8|11874.4|11873.8|11874.4|11873.8|11871.7|11871.1|293
1604918100000|2020-11-09 10:35:00|11874.5|11873.9|11871.7|11871.1|11874.6|11874|11870.4|11869.8|391
1604918400000|2020-11-09 10:40:00|11871.8|11871.2|11875.3|11874.7|11876.1|11875.5|11871.7|11871.1|431
1604918700000|2020-11-09 10:45:00|11875.2|11874.6|11874.7|11874.1|11875.9|11875.2|11872.6|11872|327
1604919000000|2020-11-09 10:50:00|11874.5|11873.9|11875.3|11874.7|11876.1|11875.5|11872.1|11871.4|414
1604919300000|2020-11-09 10:55:00|11875.2|11874.6|11880.5|11879.6|11880.6|11879.9|11874.9|11874.3|349
1604919600000|2020-11-09 11:00:00|11880.4|11879.5|11882.2|11881.6|11883.3|11882.7|11877.7|11877.1|431
1604919900000|2020-11-09 11:05:00|11882.1|11881.5|11881.3|11880.7|11882.2|11881.6|11879.7|11879.1|377
1604920200000|2020-11-09 11:10:00|11881.2|11880.6|11883|11882.4|11883.1|11882.5|11880.6|11880|374
1604920500000|2020-11-09 11:15:00|11883.1|11882.5|11876.2|11875.6|11883.1|11882.5|11873.8|11873.2|493
1604920800000|2020-11-09 11:20:00|11876.1|11875.5|11870.2|11869.6|11876.1|11875.5|11867.6|11866.9|527
1604921100000|2020-11-09 11:25:00|11870.1|11869.5|11866.8|11865.9|11870.4|11869.8|11865.6|11865|451
1604921400000|2020-11-09 11:30:00|11866.7|11866.1|11863.1|11862.5|11868.4|11867.8|11861.6|11861|569
1604921700000|2020-11-09 11:35:00|11862.9|11862.3|11863|11862.4|11864.5|11863.9|11861.7|11861.1|427
1604922000000|2020-11-09 11:40:00|11863.1|11862.5|11861.9|11861.3|11865.2|11864.5|11860.4|11859.8|491
1604922300000|2020-11-09 11:45:00|11861.8|11861.2|11879.3|11878.4|11883.8|11882.9|11861.8|11861.2|1857
1604922600000|2020-11-09 11:50:00|11879.5|11878.6|11898.1|11897.2|11900.4|11899.7|11879.5|11878.6|1677
1604922900000|2020-11-09 11:55:00|11898|11897.1|11887.3|11886.4|11899.5|11898.6|11886.4|11885.5|1779
1604923200000|2020-11-09 12:00:00|11887|11886.1|11873.2|11872.3|11890.8|11890|11871.7|11870.8|1741
1604923500000|2020-11-09 12:05:00|11873.5|11872.6|11878.2|11877.3|11892.5|11891.6|11873.1|11872.2|1017
1604923800000|2020-11-09 12:10:00|11878.1|11877.2|11878.5|11877.6|11887.9|11887|11871|11870.1|1080
1604924100000|2020-11-09 12:15:00|11878.9|11878|11883.9|11883|11892.9|11892|11876.4|11875.5|1109
1604924400000|2020-11-09 12:20:00|11884|11883.1|11885.6|11884.7|11888.9|11888|11880|11879.1|1038
1604924700000|2020-11-09 12:25:00|11886.3|11885.4|11889.2|11888.3|11892.2|11891.3|11879.8|11878.9|957
1604925000000|2020-11-09 12:30:00|11888.9|11888|11894.9|11894|11897.3|11896.3|11881.9|11881|953
1604925300000|2020-11-09 12:35:00|11895.1|11894.2|11891.4|11890.5|11896.6|11895.7|11886.3|11885.4|1005
1604925600000|2020-11-09 12:40:00|11891.3|11890.4|11891.6|11890.7|11895|11894.1|11887.6|11886.7|931
1604925900000|2020-11-09 12:45:00|11891.4|11890.5|11891.8|11890.9|11895.8|11894.9|11888.9|11888|952
1604926200000|2020-11-09 12:50:00|11891.7|11890.8|11889.1|11888.3|11895.5|11894.6|11884.9|11884|796
1604926500000|2020-11-09 12:55:00|11889.3|11888.2|11894.8|11893.9|11900.3|11899.4|11888|11887.1|865
1604926800000|2020-11-09 13:00:00|11894.7|11893.8|11902.1|11901.2|11904.5|11903.6|11894.2|11893.3|940
1604927100000|2020-11-09 13:05:00|11902.2|11901.3|11888.3|11887.4|11907.3|11906.4|11886.1|11885.2|917
1604927400000|2020-11-09 13:10:00|11888.4|11887.5|11883.4|11882.5|11889.8|11888.9|11878.6|11877.7|888
1604927700000|2020-11-09 13:15:00|11883.8|11882.9|11878.4|11877.5|11883.8|11882.9|11871.8|11870.9|848
1604928000000|2020-11-09 13:20:00|11878.3|11877.4|11872.5|11871.6|11880.9|11880|11872.3|11871.4|783
1604928300000|2020-11-09 13:25:00|11872.3|11871.4|11883.8|11882.9|11884.4|11883.5|11872.3|11871.4|827
1604928600000|2020-11-09 13:30:00|11883.4|11882.5|11891.3|11890.4|11892.4|11891.5|11881.1|11880.2|754
1604928900000|2020-11-09 13:35:00|11890.7|11889.8|11884.4|11883.8|11892.7|11891.8|11882.8|11881.9|904
1604929200000|2020-11-09 13:40:00|11884.3|11883.4|11893|11892.1|11893.8|11892.9|11881.1|11880.3|794
1604929500000|2020-11-09 13:45:00|11893.1|11892.2|11893.9|11893|11896.4|11895.5|11891.2|11890.3|780
1604929800000|2020-11-09 13:50:00|11893.7|11892.8|11899.6|11898.7|11899.8|11898.9|11890.7|11889.8|703
1604930100000|2020-11-09 13:55:00|11899.7|11898.8|11893.5|11892.6|11900.2|11899.6|11891.8|11890.9|713
1604930400000|2020-11-09 14:00:00|11893.1|11892.5|11909.1|11907.7|11909.1|11908.4|11893.1|11892.4|771
1604930700000|2020-11-09 14:05:00|11908.9|11908|11914.9|11914|11915.1|11914.2|11904|11903.1|751
1604931000000|2020-11-09 14:10:00|11915.1|11914.2|11907.4|11906.5|11915.8|11914.9|11904.1|11903.2|756
1604931300000|2020-11-09 14:15:00|11907.5|11906.6|11912.3|11911.4|11913.3|11912.4|11904|11903.1|696
1604931600000|2020-11-09 14:20:00|11911.7|11910.8|11914.3|11913.4|11915|11914.1|11908.1|11907.2|738
1604931900000|2020-11-09 14:25:00|11914.1|11913.2|11917.7|11916.8|11920.6|11919.7|11911.9|11911|753
1604932200000|2020-11-09 14:30:00|11918|11917.1|11901.2|11900.3|11918.1|11917.3|11899.8|11898.9|861
1604932500000|2020-11-09 14:35:00|11901.3|11900.4|11905.9|11905|11911|11910.1|11899.7|11898.8|809
1604932800000|2020-11-09 14:40:00|11906.1|11905.2|11901.3|11900.4|11909.3|11908.4|11892.6|11891.7|834
1604933100000|2020-11-09 14:45:00|11901.2|11900.3|11894.6|11893.7|11906.1|11905.2|11892.2|11891.3|817
1604933400000|2020-11-09 14:50:00|11894.1|11893.2|11882.2|11881.3|11894.2|11893.3|11879.3|11878.4|862
1604933700000|2020-11-09 14:55:00|11882.1|11881.2|11863.2|11862.3|11882.1|11881.2|11862.1|11861.2|1006
1604934000000|2020-11-09 15:00:00|11863|11862.1|11865.4|11864.5|11869.5|11868.6|11853|11852.1|994
1604934300000|2020-11-09 15:05:00|11864.7|11863.8|11857.7|11856.8|11870.9|11870|11855.8|11854.9|913
1604934600000|2020-11-09 15:10:00|11857.1|11856.2|11861.9|11861|11865.5|11864.6|11853.1|11852.2|811
1604934900000|2020-11-09 15:15:00|11862.1|11861.2|11865.3|11864.4|11865.7|11864.8|11857.4|11856.5|773
1604935200000|2020-11-09 15:20:00|11865.7|11864.8|11863.6|11862.7|11866.3|11865.4|11860.1|11859.2|701
1604935500000|2020-11-09 15:25:00|11863.5|11862.6|11857.8|11856.9|11865.4|11864.7|11857.8|11856.9|712
1604935800000|2020-11-09 15:30:00|11857.9|11857|11844.5|11843.6|11860.8|11859.9|11837.7|11836.8|962
1604936100000|2020-11-09 15:35:00|11844.7|11843.8|11832.6|11831.7|11845.1|11844.1|11816|11815.1|1041
1604936400000|2020-11-09 15:40:00|11833.5|11832.6|11826.7|11825.8|11834.5|11833.6|11821.1|11820.2|899
1604936700000|2020-11-09 15:45:00|11826.8|11825.9|11815.4|11814.5|11829.1|11828.2|11814.6|11813.7|950
1604937000000|2020-11-09 15:50:00|11815.2|11814.6|11822.1|11821.2|11827.7|11826.7|11815.2|11814.5|1180
1604937300000|2020-11-09 15:55:00|11822|11821.1|11828.8|11827.9|11830.4|11829.5|11819.3|11818.4|1411
1604937600000|2020-11-09 16:00:00|11828.6|11827.7|11814.6|11813.7|11828.6|11827.7|11813|11812.1|1335
1604937900000|2020-11-09 16:05:00|11814.5|11813.6|11808.3|11807.7|11820|11819.1|11807.8|11806.9|1135
1604938200000|2020-11-09 16:10:00|11808.2|11807.6|11808.5|11807.6|11810.5|11809.8|11795.9|11795|1382
1604938500000|2020-11-09 16:15:00|11808.4|11807.5|11811.4|11810.5|11814.5|11813.6|11803.3|11802.4|1251
1604938800000|2020-11-09 16:20:00|11811.6|11810.7|11815.4|11814.5|11818.4|11817.3|11808.8|11807.9|1179
1604939100000|2020-11-09 16:25:00|11815.5|11814.6|11815.6|11814.7|11816.3|11815.4|11807.7|11806.8|1131
1604939400000|2020-11-09 16:30:00|11815.4|11814.5|11814.7|11813.8|11815.4|11814.5|11805|11804.1|1267
1604939700000|2020-11-09 16:35:00|11814.9|11814|11817.5|11816.6|11819.7|11818.9|11811.3|11810.4|1168
1604940000000|2020-11-09 16:40:00|11817.6|11816.7|11815.5|11814.6|11818.7|11817.8|11810.7|11809.8|1038
1604940300000|2020-11-09 16:45:00|11815.4|11814.5|11808.6|11807.7|11816.5|11815.6|11806.7|11805.7|1150
1604940600000|2020-11-09 16:50:00|11808.7|11807.8|11808.8|11807.9|11810.5|11809.6|11805.6|11804.6|1016
1604940900000|2020-11-09 16:55:00|11808.6|11807.7|11809.9|11809.3|11812.6|11812|11806.7|11805.8|953
1604941200000|2020-11-09 17:00:00|11810|11809.4|11808.3|11807.7|11815.6|11815|11808|11807.1|999
1604941500000|2020-11-09 17:05:00|11808.1|11807.2|11811.4|11810.5|11813.4|11812.5|11807.9|11807|975
1604941800000|2020-11-09 17:10:00|11811.3|11810.4|11813.5|11812.9|11815|11814.1|11809.2|11808.3|927
1604942100000|2020-11-09 17:15:00|11813.7|11812.8|11817.2|11816.3|11818.4|11817.5|11811.9|11811.1|829
1604942400000|2020-11-09 17:20:00|11817.1|11816.2|11821.7|11820.8|11822.1|11821.2|11815.8|11814.9|869
1604942700000|2020-11-09 17:25:00|11821.6|11820.7|11819.6|11818.7|11822.7|11822|11815.2|11814.3|749
1604943000000|2020-11-09 17:30:00|11819.5|11818.6|11819.5|11818.6|11820.9|11820.1|11816.1|11815.3|769
1604943300000|2020-11-09 17:35:00|11819.4|11818.5|11820.7|11820.1|11820.8|11820.1|11815.9|11815|629
1604943600000|2020-11-09 17:40:00|11820.8|11819.9|11821.9|11821.3|11823.1|11822.4|11819.6|11818.7|664
1604943900000|2020-11-09 17:45:00|11821.8|11821.2|11818.6|11818|11823.7|11822.9|11816.1|11815.4|751
1604944200000|2020-11-09 17:50:00|11818.8|11817.9|11820.8|11819.9|11822|11821.1|11817.4|11816.5|732
1604944500000|2020-11-09 17:55:00|11820.6|11819.7|11819.2|11818.3|11821|11820.3|11815.2|11814.5|745
1604944800000|2020-11-09 18:00:00|11819|11818.4|11819.7|11819.1|11821.2|11820.3|11815.1|11814.2|679
1604945100000|2020-11-09 18:05:00|11819.8|11818.9|11819.6|11818.7|11822|11821.1|11816.9|11816|582
1604945400000|2020-11-09 18:10:00|11819.8|11818.9|11815.7|11815.1|11820.2|11819.4|11814.1|11813.5|497
1604945700000|2020-11-09 18:15:00|11815.8|11814.9|11814.8|11813.9|11816.2|11815.3|11813|11812.1|650
1604946000000|2020-11-09 18:20:00|11814.5|11813.6|11808.4|11807.5|11816.4|11815.5|11807.6|11806.7|742
1604946300000|2020-11-09 18:25:00|11808.2|11807.3|11809.9|11809|11810.1|11809.2|11803.3|11802.4|907
1604946600000|2020-11-09 18:30:00|11809.8|11808.9|11813.6|11812.7|11815.1|11814.5|11809.7|11808.9|608
1604946900000|2020-11-09 18:35:00|11813.5|11812.6|11811.9|11811|11815.1|11814.2|11810.8|11809.9|495
1604947200000|2020-11-09 18:40:00|11811.8|11810.9|11813.3|11812.4|11814.9|11814|11810|11809.3|528
1604947500000|2020-11-09 18:45:00|11813.6|11812.7|11809.1|11808.5|11813.6|11812.7|11808.6|11807.8|592
1604947800000|2020-11-09 18:50:00|11809.2|11808.6|11812.1|11811.2|11812.9|11812|11809.1|11808.3|542
1604948100000|2020-11-09 18:55:00|11812|11811.1|11816.8|11815.9|11817.2|11816.5|11811.1|11810.2|721
1604948400000|2020-11-09 19:00:00|11816.7|11816.1|11817.2|11816.3|11819.8|11818.9|11815.5|11814.8|635
1604948700000|2020-11-09 19:05:00|11817|11816.4|11818.3|11817.7|11820.4|11819.5|11816.8|11816.1|515
1604949000000|2020-11-09 19:10:00|11818.2|11817.6|11819.1|11818.2|11820.4|11819.5|11816.7|11815.9|550
1604949300000|2020-11-09 19:15:00|11818.9|11818|11819.7|11818.8|11820.9|11820.1|11818.1|11817.2|532
1604949600000|2020-11-09 19:20:00|11819.6|11818.7|11819.8|11818.9|11820.4|11819.8|11819.1|11818.3|435
1604949900000|2020-11-09 19:25:00|11819.7|11818.8|11826.3|11825.4|11826.9|11826|11819.6|11818.7|567
1604950200000|2020-11-09 19:30:00|11826.4|11825.5|11822.3|11821.4|11826.4|11825.6|11822.3|11821.4|457
1604950500000|2020-11-09 19:35:00|11822.2|11821.3|11822.6|11822|11825|11824.4|11822.2|11821.3|528
1604950800000|2020-11-09 19:40:00|11822.7|11822.1|11822.2|11821.3|11823.2|11822.4|11820.4|11819.7|496
1604951100000|2020-11-09 19:45:00|11821.7|11821.1|11824.9|11824.3|11825.6|11824.7|11821.5|11820.9|433
1604951400000|2020-11-09 19:50:00|11825|11824.1|11827.7|11826.8|11829.2|11828.3|11823.4|11822.8|640
1604951700000|2020-11-09 19:55:00|11827.9|11827|11832.8|11831.9|11833|11832.1|11827.5|11826.6|754
1604952000000|2020-11-09 20:00:00|11832.7|11832.1|11834.4|11833.5|11834.7|11833.9|11828.8|11827.9|707
1604952300000|2020-11-09 20:05:00|11834.3|11833.4|11832.9|11832|11836.9|11836|11832.3|11831.5|660
1604952600000|2020-11-09 20:10:00|11833|11832.1|11829.5|11828.9|11833.1|11832.2|11828.5|11827.6|664
1604952900000|2020-11-09 20:15:00|11829.6|11829|11830.3|11829.4|11833.2|11832.3|11829|11828.1|625
1604953200000|2020-11-09 20:20:00|11830.2|11829.3|11831.8|11830.9|11832.2|11831.5|11828.9|11828.1|687
1604953500000|2020-11-09 20:25:00|11831.7|11830.8|11829.7|11828.8|11832.2|11831.5|11829.4|11828.5|525
1604953800000|2020-11-09 20:30:00|11830.1|11829.2|11830.2|11829.3|11831.7|11830.9|11828.8|11827.9|573
1604954100000|2020-11-09 20:35:00|11830.3|11829.4|11830.1|11829.2|11831.6|11830.8|11829.4|11828.6|453
1604954400000|2020-11-09 20:40:00|11830|11829.1|11827.7|11826.8|11830.1|11829.2|11826.9|11826.1|570
1604954700000|2020-11-09 20:45:00|11827.8|11826.9|11824.1|11823.2|11828.2|11827.5|11823.5|11822.8|445
1604955000000|2020-11-09 20:50:00|11824.2|11823.3|11824.1|11823.5|11824.6|11823.9|11820.7|11819.8|629
1604955300000|2020-11-09 20:55:00|11824.2|11823.6|11812.5|11811.6|11824.6|11823.7|11810.7|11809.9|874
1604955600000|2020-11-09 21:00:00|11812.3|11811.4|11817.8|11816.9|11818|11817.1|11812.3|11811.4|510
1604955900000|2020-11-09 21:05:00|11817.7|11816.8|11819|11818.1|11819.2|11818.3|11813.8|11812.9|466
1604956200000|2020-11-09 21:10:00|11818.9|11818|11820.5|11819.6|11821.4|11820.5|11818.6|11817.7|401
1604956500000|2020-11-09 21:15:00|11820.4|11819.5|11818.1|11817.2|11821|11820.1|11817.7|11816.8|299
1604956800000|2020-11-09 21:20:00|11818.2|11817.3|11811.5|11810.6|11818.6|11817.7|11811|11810.1|380
1604957100000|2020-11-09 21:25:00|11811.4|11810.5|11812.4|11811.5|11813.6|11812.7|11810.7|11809.8|272
1604957400000|2020-11-09 21:30:00|11812.3|11811.4|11816.4|11815.5|11816.4|11815.5|11812.1|11811.2|247
1604957700000|2020-11-09 21:35:00|11816.1|11815.2|11816.3|11815.4|11817|11816.1|11815.5|11814.6|203
1604958000000|2020-11-09 21:40:00|11816.4|11815.5|11814.2|11813.3|11816.4|11815.5|11814.1|11813.2|176
1604958300000|2020-11-09 21:45:00|11814.1|11813.2|11812.6|11811.7|11814.2|11813.3|11811.1|11810.2|289
1604958600000|2020-11-09 21:50:00|11812.7|11811.8|11812.6|11811.7|11814.4|11813.5|11811.6|11810.7|305
1604958900000|2020-11-09 21:55:00|11812.7|11811.8|11814.7|11812.7|11815.5|11813.4|11812.5|11811.6|532
1604959200000|2020-11-09 22:00:00|11814|11812.6|11818.4|11813.5|11825.5|11819.5|11813.9|11811.2|155
1604959500000|2020-11-09 22:05:00|11819|11813.2|11818.5|11812.5|11825.7|11819.7|11815.6|11809.6|218
1604959800000|2020-11-09 22:10:00|11819.2|11813.2|11819.4|11813.4|11822.6|11817.4|11818|11812|347
1604960100000|2020-11-09 22:15:00|11819.2|11813.2|11816.1|11810.9|11821.7|11817.4|11815.7|11810.3|502
1604960400000|2020-11-09 22:20:00|11816|11811.2|11818.8|11815.1|11825.1|11819.1|11814.2|11810.3|573
1604960700000|2020-11-09 22:25:00|11818.9|11815.2|11816.7|11812.3|11820.4|11816.1|11816.4|11811.3|318
1604961000000|2020-11-09 22:30:00|11816.6|11810.8|11814.4|11812|11816.6|11812.6|11814.3|11810.1|501
1604961300000|2020-11-09 22:35:00|11814.3|11811.9|11812.5|11810.4|11816.5|11812.5|11812.1|11809.5|419
1604961600000|2020-11-09 22:40:00|11812.4|11810.3|11815.2|11811.6|11817|11812.9|11812|11810|364
1604961900000|2020-11-09 22:45:00|11815.3|11811.5|11814.7|11812.5|11815.6|11812.6|11812.6|11809.3|350
1604962200000|2020-11-09 22:50:00|11814.8|11812.8|11815.4|11813.3|11815.7|11813.7|11813.3|11810.1|577
1604962500000|2020-11-09 22:55:00|11815.3|11813.4|11819.9|11815.6|11821.3|11816.4|11815|11812.9|620
1604962800000|2020-11-09 23:00:00|11819.8|11815.3|11815.8|11813.8|11819.8|11815.8|11815.3|11813|1280
1604963100000|2020-11-09 23:05:00|11815.4|11812.7|11817.7|11815.6|11819.5|11817.4|11815.4|11812.7|947
1604963400000|2020-11-09 23:10:00|11817.5|11815.8|11818.1|11817|11819.7|11818.5|11817|11814.1|1070
1604963700000|2020-11-09 23:15:00|11818.2|11816.9|11817.6|11816.3|11819.7|11818.6|11816.4|11815.3|586
1604964000000|2020-11-09 23:20:00|11817.5|11816.4|11816.7|11815.8|11818.9|11817.8|11816.6|11815.7|504
1604964300000|2020-11-09 23:25:00|11816.8|11815.9|11820.8|11819.9|11821.1|11820.2|11816.6|11815.7|327
1604964600000|2020-11-09 23:30:00|11820.7|11819.8|11824.1|11823.2|11825.2|11824.3|11820|11819.1|356
1604964900000|2020-11-09 23:35:00|11824.2|11823.3|11825.7|11824.8|11826.4|11825.5|11823.7|11822.8|293
1604965200000|2020-11-09 23:40:00|11825.8|11824.9|11822.8|11821.9|11825.8|11824.9|11822.7|11821.8|242
1604965500000|2020-11-09 23:45:00|11822.7|11821.8|11826.8|11825.9|11828.2|11827.3|11822.7|11821.8|324
1604965800000|2020-11-09 23:50:00|11826.7|11825.8|11823.3|11822.4|11827.1|11826.2|11823.2|11822.3|326
1604966100000|2020-11-09 23:55:00|11823.5|11822.6|11824.8|11823.9|11826.3|11825.4|11823.4|11822.5|292
1604966400000|2020-11-10 00:00:00|11824.6|11823.7|11824.4|11823.5|11826.8|11825.9|11822.9|11822.2|615
1604966700000|2020-11-10 00:05:00|11824.7|11823.8|11818|11817.4|11826.3|11825.4|11815.8|11815.2|632
1604967000000|2020-11-10 00:10:00|11818.2|11817.3|11821.2|11820.3|11822.3|11821.6|11817.9|11817.2|535
1604967300000|2020-11-10 00:15:00|11821.3|11820.7|11815.6|11815|11821.6|11820.7|11815.5|11814.9|494
1604967600000|2020-11-10 00:20:00|11815.8|11814.9|11811.1|11810.2|11816.1|11815.3|11810.7|11809.8|710
1604967900000|2020-11-10 00:25:00|11811.2|11810.3|11808.7|11807.8|11812.8|11812.1|11807.3|11806.5|673
1604968200000|2020-11-10 00:30:00|11808.6|11807.7|11812.9|11812|11813.4|11812.8|11807.8|11807.2|683
1604968500000|2020-11-10 00:35:00|11813|11812.1|11812|11811.1|11814.3|11813.4|11810.2|11809.3|577
1604968800000|2020-11-10 00:40:00|11812.1|11811.2|11811.2|11810.3|11813.7|11813|11809.9|11809.2|509
1604969100000|2020-11-10 00:45:00|11811.3|11810.4|11813|11812.4|11815.2|11814.5|11811|11810.2|437
1604969400000|2020-11-10 00:50:00|11812.9|11812.3|11812.9|11812|11814.5|11813.7|11811.6|11810.9|553
1604969700000|2020-11-10 00:55:00|11812.8|11811.9|11815.1|11814.2|11815.5|11814.6|11809.9|11809.1|574
1604970000000|2020-11-10 01:00:00|11815|11814.1|11817.2|11816.3|11818.8|11817.9|11814.3|11813.4|816
1604970300000|2020-11-10 01:05:00|11817.3|11816.4|11819|11818.4|11820.1|11819.2|11816.3|11815.5|717
1604970600000|2020-11-10 01:10:00|11819.2|11818.3|11821.7|11820.8|11822.9|11822.2|11818.3|11817.5|524
1604970900000|2020-11-10 01:15:00|11821.8|11820.9|11820.1|11819.2|11824.4|11823.7|11818.5|11817.6|668
1604971200000|2020-11-10 01:20:00|11820|11819.1|11820.2|11819.3|11822.8|11822|11817.7|11816.8|590
1604971500000|2020-11-10 01:25:00|11820.4|11819.5|11824.1|11823.2|11824.7|11823.8|11820.4|11819.5|491
1604971800000|2020-11-10 01:30:00|11824.2|11823.3|11825.5|11824.6|11826.2|11825.4|11822.2|11821.3|578
1604972100000|2020-11-10 01:35:00|11825.4|11824.5|11821|11820.4|11828.8|11827.9|11820.5|11819.6|679
1604972400000|2020-11-10 01:40:00|11821.2|11820.3|11821.3|11820.4|11823.6|11822.7|11818.9|11818|493
1604972700000|2020-11-10 01:45:00|11821.5|11820.6|11820.2|11819.3|11821.8|11820.9|11818.4|11817.6|455
1604973000000|2020-11-10 01:50:00|11820.1|11819.2|11821.1|11820.2|11823|11822.2|11819.7|11819|393
1604973300000|2020-11-10 01:55:00|11821.2|11820.3|11824.7|11823.8|11826|11825.3|11820.6|11819.7|554
1604973600000|2020-11-10 02:00:00|11825|11824.1|11835.5|11834.6|11836.4|11835.5|11824.1|11823.3|857
1604973900000|2020-11-10 02:05:00|11835.4|11834.5|11837.9|11837|11838.1|11837.3|11834.1|11833.3|678
1604974200000|2020-11-10 02:10:00|11838|11837.1|11837.7|11836.8|11839|11838.1|11835.8|11834.9|609
1604974500000|2020-11-10 02:15:00|11837.6|11836.7|11837.3|11836.4|11838.5|11837.8|11835.1|11834.2|527
1604974800000|2020-11-10 02:20:00|11837.2|11836.6|11834.2|11833.3|11838|11837.4|11833.9|11833.1|546
1604975100000|2020-11-10 02:25:00|11834.3|11833.4|11835.6|11834.7|11836|11835.1|11832.6|11831.7|539
1604975400000|2020-11-10 02:30:00|11835.5|11834.6|11836.2|11835.3|11837.6|11836.7|11834|11833.3|531
1604975700000|2020-11-10 02:35:00|11836.4|11835.5|11835.4|11834.5|11836.7|11836|11832.8|11831.9|566
1604976000000|2020-11-10 02:40:00|11835.3|11834.4|11833|11832.1|11836.1|11835.2|11832.8|11832.1|451
1604976300000|2020-11-10 02:45:00|11833.1|11832.2|11833.9|11833.3|11834.6|11833.8|11831.9|11831.2|489
1604976600000|2020-11-10 02:50:00|11834|11833.1|11832.4|11831.5|11834.2|11833.5|11830.9|11830|537
1604976900000|2020-11-10 02:55:00|11832.2|11831.3|11826.3|11825.4|11832.2|11831.4|11824.9|11824|750
1604977200000|2020-11-10 03:00:00|11826.2|11825.3|11826.6|11825.7|11828.2|11827.4|11823.4|11822.5|666
1604977500000|2020-11-10 03:05:00|11826.7|11825.8|11829.7|11828.8|11830.8|11829.9|11825.9|11825.2|516
1604977800000|2020-11-10 03:10:00|11829.4|11828.7|11829.3|11828.4|11830.9|11830.1|11827.7|11826.8|480
1604978100000|2020-11-10 03:15:00|11829.2|11828.3|11830.8|11829.9|11831.7|11830.8|11828.6|11827.7|372
1604978400000|2020-11-10 03:20:00|11830.9|11830|11829.4|11828.5|11832.1|11831.3|11829.1|11828.3|372
1604978700000|2020-11-10 03:25:00|11829.3|11828.4|11829.5|11828.6|11830.2|11829.5|11829|11828.2|361
1604979000000|2020-11-10 03:30:00|11829.4|11828.5|11830|11829.1|11830.7|11829.9|11828.8|11828|431
1604979300000|2020-11-10 03:35:00|11830.1|11829.2|11826|11825.4|11830.8|11829.9|11825.5|11824.8|502
1604979600000|2020-11-10 03:40:00|11826.2|11825.3|11829.2|11828.6|11829.9|11829|11826.1|11825.2|415
1604979900000|2020-11-10 03:45:00|11829.4|11828.5|11829.8|11828.9|11829.9|11829|11827.7|11826.9|357
1604980200000|2020-11-10 03:50:00|11829.4|11828.8|11830|11829.4|11830.4|11829.6|11828.5|11827.7|422
1604980500000|2020-11-10 03:55:00|11830.1|11829.5|11831.2|11830.6|11832.2|11831.6|11828.6|11827.7|486
1604980800000|2020-11-10 04:00:00|11831.1|11830.5|11835.2|11834.6|11835.5|11834.7|11830.7|11830.1|475
1604981100000|2020-11-10 04:05:00|11835.1|11834.2|11834.8|11833.9|11837|11836.1|11833.4|11832.8|539
1604981400000|2020-11-10 04:10:00|11835|11834.1|11834.3|11833.4|11835.9|11835|11833.7|11832.8|323
1604981700000|2020-11-10 04:15:00|11834.2|11833.3|11836.8|11835.9|11837.4|11836.6|11833|11832.2|411
1604982000000|2020-11-10 04:20:00|11836.7|11835.8|11837.4|11836.5|11837.8|11836.9|11834.6|11833.8|566
1604982300000|2020-11-10 04:25:00|11837.3|11836.4|11837.6|11836.7|11837.7|11836.8|11835.4|11834.6|380
1604982600000|2020-11-10 04:30:00|11837.7|11836.8|11836.9|11836|11837.9|11837.2|11835.9|11835|345
1604982900000|2020-11-10 04:35:00|11837|11836.1|11836|11835.1|11837.9|11837.1|11835.2|11834.4|261
1604983200000|2020-11-10 04:40:00|11836.1|11835.2|11835.5|11834.6|11836.8|11836|11835.2|11834.3|232
1604983500000|2020-11-10 04:45:00|11835.3|11834.4|11833.7|11833.1|11836.1|11835.2|11832.8|11832|390
1604983800000|2020-11-10 04:50:00|11833.8|11832.9|11833.1|11832.5|11834.6|11833.8|11832.3|11831.6|244
1604984100000|2020-11-10 04:55:00|11833|11832.4|11835.7|11835.1|11835.7|11835.1|11833|11832.3|230
1604984400000|2020-11-10 05:00:00|11835.8|11835.2|11835.6|11834.7|11836.2|11835.6|11833.4|11832.7|355
1604984700000|2020-11-10 05:05:00|11835.5|11834.6|11833.4|11832.8|11836.3|11835.6|11833.4|11832.8|304
1604985000000|2020-11-10 05:10:00|11833.5|11832.9|11833.1|11832.5|11834.8|11834.1|11832.7|11831.9|366
1604985300000|2020-11-10 05:15:00|11833|11832.4|11833.8|11832.9|11834.8|11834.1|11832.7|11832|276
1604985600000|2020-11-10 05:20:00|11833.9|11833|11836.2|11835.6|11836.6|11836|11833.2|11832.5|276
1604985900000|2020-11-10 05:25:00|11836.3|11835.7|11836.4|11835.8|11837.7|11836.9|11836.1|11835.3|228
1604986200000|2020-11-10 05:30:00|11836.2|11835.5|11834.4|11833.8|11836.8|11836.1|11833.7|11833.1|360
1604986500000|2020-11-10 05:35:00|11834.5|11833.9|11829.9|11829|11834.8|11834.1|11829.2|11828.3|347
1604986800000|2020-11-10 05:40:00|11829.8|11828.9|11827.9|11827|11830.2|11829.4|11827.5|11826.8|274
1604987100000|2020-11-10 05:45:00|11827.8|11826.9|11827|11826.1|11827.9|11827.1|11825.5|11824.6|412
1604987400000|2020-11-10 05:50:00|11826.9|11826|11828.5|11827.6|11828.9|11828.1|11826.6|11825.8|313
1604987700000|2020-11-10 05:55:00|11828.6|11827.7|11833.8|11833.2|11834.5|11833.7|11828.6|11827.7|509
1604988000000|2020-11-10 06:00:00|11833.9|11833|11831.1|11830.2|11835.2|11834.4|11829.5|11828.7|529
1604988300000|2020-11-10 06:05:00|11831|11830.1|11834.3|11833.4|11834.7|11833.9|11831|11830.1|300
1604988600000|2020-11-10 06:10:00|11834.1|11833.5|11830.8|11829.9|11834.1|11833.5|11830.1|11829.3|477
1604988900000|2020-11-10 06:15:00|11831|11830.1|11827.4|11826.5|11831.1|11830.2|11826.1|11825.2|423
1604989200000|2020-11-10 06:20:00|11827.5|11826.6|11827.1|11826.5|11829.9|11829|11826.9|11826.1|448
1604989500000|2020-11-10 06:25:00|11827|11826.4|11826.8|11826.2|11829.6|11828.9|11826.4|11825.8|464
1604989800000|2020-11-10 06:30:00|11827|11826.4|11825.1|11824.2|11829.3|11828.5|11824.6|11823.7|443
1604990100000|2020-11-10 06:35:00|11825.2|11824.3|11822|11821.1|11825.2|11824.4|11820.1|11819.2|562
1604990400000|2020-11-10 06:40:00|11821.9|11821.3|11823.8|11823.2|11825.1|11824.4|11821.5|11820.8|391
1604990700000|2020-11-10 06:45:00|11823.9|11823.3|11825.5|11824.6|11825.5|11824.8|11821.6|11820.8|528
1604991000000|2020-11-10 06:50:00|11825.4|11824.5|11827.3|11826.4|11827.8|11826.9|11824.4|11823.8|552
1604991300000|2020-11-10 06:55:00|11827.4|11826.5|11830.3|11829.4|11831.1|11830.2|11827|11826.3|521
1604991600000|2020-11-10 07:00:00|11830.4|11829.5|11832.3|11831.7|11833.9|11833.1|11830.1|11829.3|701
1604991900000|2020-11-10 07:05:00|11832.4|11831.8|11828.8|11827.9|11832.4|11831.8|11828.6|11827.8|522
1604992200000|2020-11-10 07:10:00|11828.9|11828.3|11828.7|11827.8|11830.6|11830|11825.9|11825|647
1604992500000|2020-11-10 07:15:00|11828.5|11827.9|11827.7|11826.8|11829.7|11828.8|11825.6|11824.8|647
1604992800000|2020-11-10 07:20:00|11827.8|11826.9|11829.4|11828.5|11829.8|11829|11825.4|11824.8|612
1604993100000|2020-11-10 07:25:00|11829.3|11828.4|11834.1|11833.5|11836.5|11835.6|11826.3|11825.5|810
1604993400000|2020-11-10 07:30:00|11833.7|11833.1|11826.2|11825.6|11833.8|11833.1|11824.5|11823.8|683
1604993700000|2020-11-10 07:35:00|11826.3|11825.7|11823.9|11823|11826.8|11826.2|11821|11820.4|650
1604994000000|2020-11-10 07:40:00|11824|11823.1|11827.9|11827|11828.4|11827.8|11821.3|11820.4|722
1604994300000|2020-11-10 07:45:00|11828|11827.1|11826.9|11826|11830.5|11829.9|11824.5|11823.9|617
1604994600000|2020-11-10 07:50:00|11826.7|11826.1|11815.7|11814.8|11827.4|11826.7|11815.4|11814.7|728
1604994900000|2020-11-10 07:55:00|11815.5|11814.9|11817.3|11816.4|11820.8|11820.1|11814.4|11813.7|712
1604995200000|2020-11-10 08:00:00|11817.4|11816.5|11824.7|11823.8|11827.5|11826.6|11816.8|11815.9|712
1604995500000|2020-11-10 08:05:00|11824.6|11823.7|11822.7|11822.1|11824.6|11823.8|11818.4|11817.5|685
1604995800000|2020-11-10 08:10:00|11822.8|11821.9|11829.5|11828.6|11830.2|11829.3|11818.5|11817.8|672
1604996100000|2020-11-10 08:15:00|11829.3|11828.4|11826.7|11825.8|11830.6|11830|11823.3|11822.6|876
1604996400000|2020-11-10 08:20:00|11826.9|11826|11833.2|11832.6|11837.2|11836.3|11826.9|11826|1042
1604996700000|2020-11-10 08:25:00|11833.1|11832.5|11835.6|11834.7|11840.1|11839.2|11831.6|11830.8|925
1604997000000|2020-11-10 08:30:00|11835.2|11834.6|11836.2|11835.3|11836.8|11836|11833.5|11832.8|832
1604997300000|2020-11-10 08:35:00|11836.1|11835.2|11839.6|11839|11840.3|11839.7|11834.1|11833.2|717
1604997600000|2020-11-10 08:40:00|11839.9|11839.3|11840.5|11839.6|11843.8|11843|11838.4|11837.6|732
1604997900000|2020-11-10 08:45:00|11840.7|11839.8|11838.3|11837.7|11841.6|11840.8|11838.1|11837.2|734
1604998200000|2020-11-10 08:50:00|11838.4|11837.8|11836.7|11835.8|11841.8|11841|11836.1|11835.3|679
1604998500000|2020-11-10 08:55:00|11836.8|11835.9|11835.2|11834.3|11837.9|11837.3|11832.6|11832|632
1604998800000|2020-11-10 09:00:00|11835.1|11834.2|11835.4|11834.8|11836.1|11835.5|11832.6|11831.8|713
1604999100000|2020-11-10 09:05:00|11835.5|11834.9|11838.2|11837.3|11839|11838.3|11832.9|11832.1|623
1604999400000|2020-11-10 09:10:00|11838.1|11837.2|11834.5|11833.9|11838.6|11838|11834.5|11833.7|654
1604999700000|2020-11-10 09:15:00|11834.4|11833.8|11838.4|11837.5|11840.9|11840.3|11834.1|11833.5|610
1605000000000|2020-11-10 09:20:00|11838|11837.4|11836.6|11836|11838.6|11837.8|11835.9|11835.2|515
1605000300000|2020-11-10 09:25:00|11836.5|11835.9|11832.4|11831.8|11836.5|11835.9|11830.4|11829.8|674
1605000600000|2020-11-10 09:30:00|11832.3|11831.5|11820.4|11819.8|11832.3|11831.5|11819.7|11818.8|847
1605000900000|2020-11-10 09:35:00|11820.3|11819.4|11821.8|11821.2|11822.5|11821.9|11818.2|11817.6|846
1605001200000|2020-11-10 09:40:00|11821.5|11820.9|11815|11814.1|11826.1|11825.2|11813.6|11812.7|947
1605001500000|2020-11-10 09:45:00|11814.8|11814.2|11811.6|11810.7|11817.7|11816.8|11810.1|11809.4|842
1605001800000|2020-11-10 09:50:00|11811.5|11810.6|11804.1|11803.5|11811.6|11811|11800.6|11799.9|1016
1605002100000|2020-11-10 09:55:00|11804|11803.4|11807.5|11805.3|11808.5|11807.6|11802.5|11801.8|929
1605002400000|2020-11-10 10:00:00|11807.4|11805.4|11803.8|11802.9|11810.2|11809.6|11801.4|11800.8|1071
1605002700000|2020-11-10 10:05:00|11803.7|11802.8|11792.2|11791.6|11804.2|11803.4|11791.1|11790.4|1265
1605003000000|2020-11-10 10:10:00|11792.1|11791.5|11795.2|11794.3|11800.1|11799.5|11792.1|11791.3|971
1605003300000|2020-11-10 10:15:00|11795.3|11794.4|11798.4|11797.5|11799.3|11798.6|11794.8|11794.1|911
1605003600000|2020-11-10 10:20:00|11798.5|11797.6|11800.4|11799.8|11802.4|11801.7|11795.8|11795.1|882
1605003900000|2020-11-10 10:25:00|11800.8|11799.9|11798.2|11797.6|11803.6|11802.7|11796.6|11795.7|842
1605004200000|2020-11-10 10:30:00|11798|11797.4|11798.2|11797.6|11798.8|11797.9|11792.9|11792|911
1605004500000|2020-11-10 10:35:00|11798.1|11797.5|11798.9|11798|11800.4|11799.5|11794|11793.2|662
1605004800000|2020-11-10 10:40:00|11799|11798.1|11793.4|11792.5|11799.1|11798.4|11791.1|11790.4|667
1605005100000|2020-11-10 10:45:00|11793.2|11792.6|11782.2|11781.6|11795.4|11794.8|11782|11781.3|950
1605005400000|2020-11-10 10:50:00|11782.6|11782|11787.7|11787.1|11788.2|11787.4|11780.3|11779.6|891
1605005700000|2020-11-10 10:55:00|11787.9|11787.3|11780.6|11780|11788.3|11787.7|11780.3|11779.7|820
1605006000000|2020-11-10 11:00:00|11780.7|11780.1|11784.8|11784.2|11785.7|11785|11780.3|11779.7|809
1605006300000|2020-11-10 11:05:00|11784.9|11784.3|11784.7|11783.8|11788.1|11787.3|11782|11781.3|808
1605006600000|2020-11-10 11:10:00|11784.8|11783.9|11790.3|11789.7|11790.3|11789.7|11784|11783.1|642
1605006900000|2020-11-10 11:15:00|11790.2|11789.6|11788.9|11788.3|11792.6|11792|11787.9|11787.3|724
1605007200000|2020-11-10 11:20:00|11789.2|11788.6|11790.9|11790.3|11791.6|11790.9|11786.7|11786.1|633
1605007500000|2020-11-10 11:25:00|11790.8|11790.2|11790.4|11789.5|11794.7|11794|11788.7|11788|796
1605007800000|2020-11-10 11:30:00|11790.5|11789.6|11794.3|11793.7|11794.8|11794.2|11786.2|11785.6|586
1605008100000|2020-11-10 11:35:00|11794.1|11793.5|11798.9|11798.3|11799.3|11798.7|11793.4|11792.7|645
1605008400000|2020-11-10 11:40:00|11798.8|11798|11800.2|11799.3|11804.9|11804.3|11798.6|11797.9|817
1605008700000|2020-11-10 11:45:00|11800.3|11799.4|11802.2|11801.6|11803.7|11803.1|11798.5|11797.7|721
1605009000000|2020-11-10 11:50:00|11802.3|11801.7|11807.4|11806.8|11808.1|11807.5|11799.9|11799.3|829
1605009300000|2020-11-10 11:55:00|11807.3|11806.7|11801.2|11800.6|11808.3|11807.7|11800.6|11800|634
1605009600000|2020-11-10 12:00:00|11801.3|11800.3|11807.6|11806.7|11808.3|11807.2|11795.9|11795.3|832
1605009900000|2020-11-10 12:05:00|11807.5|11806.6|11808|11807.4|11808.7|11807.9|11805.4|11804.5|715
1605010200000|2020-11-10 12:10:00|11808.1|11807.5|11815.9|11815|11820.8|11819.5|11806.9|11806|783
1605010500000|2020-11-10 12:15:00|11816|11815.1|11819.5|11818.9|11820|11819.4|11814.1|11813.3|647
1605010800000|2020-11-10 12:20:00|11819.2|11818.6|11806.2|11805.3|11819.8|11819.2|11805.8|11805.2|844
1605011100000|2020-11-10 12:25:00|11806.3|11805.4|11803.5|11802.9|11809.4|11808.8|11802.7|11802.1|667
1605011400000|2020-11-10 12:30:00|11803.6|11803|11803.4|11802.8|11804.1|11803.5|11800.5|11799.8|655
1605011700000|2020-11-10 12:35:00|11803.5|11802.9|11801.7|11800.8|11806.1|11805.3|11800.6|11800|750
1605012000000|2020-11-10 12:40:00|11801.8|11801.1|11802.8|11802.2|11804.9|11804|11801.7|11800.8|674
1605012300000|2020-11-10 12:45:00|11802.9|11802.3|11801|11800.4|11805.9|11805.3|11800.9|11800.2|737
1605012600000|2020-11-10 12:50:00|11801.2|11800.3|11804.2|11803.6|11805.4|11804.8|11800.4|11799.8|499
1605012900000|2020-11-10 12:55:00|11804.3|11803.7|11810.2|11809.3|11810.8|11809.9|11800.6|11800|701
1605013200000|2020-11-10 13:00:00|11810|11809.4|11811.4|11810.5|11813.4|11812.7|11808.7|11807.9|703
1605013500000|2020-11-10 13:05:00|11811.2|11810.6|11809.4|11808.5|11813|11812.1|11806.7|11805.8|763
1605013800000|2020-11-10 13:10:00|11809.3|11808.4|11808|11807.1|11811.6|11810.7|11806.6|11806|675
1605014100000|2020-11-10 13:15:00|11808.1|11807.4|11809.4|11808.5|11811.2|11810.6|11806.1|11805.3|753
1605014400000|2020-11-10 13:20:00|11809.5|11808.6|11806.2|11805.6|11810.1|11809.5|11803.2|11802.4|702
1605014700000|2020-11-10 13:25:00|11806.4|11805.5|11806|11805.1|11809.8|11809.1|11804.5|11803.6|737
1605015000000|2020-11-10 13:30:00|11806.1|11805.2|11806.9|11806|11809.4|11808.5|11803.2|11802.6|755
1605015300000|2020-11-10 13:35:00|11806.8|11806.2|11793.9|11793|11806.9|11806.2|11793.6|11792.7|940
1605015600000|2020-11-10 13:40:00|11793.8|11792.9|11801.5|11800.6|11802.8|11802|11793.7|11792.8|883
1605015900000|2020-11-10 13:45:00|11801.4|11800.5|11801.9|11801.3|11803.4|11802.7|11800.5|11799.9|821
1605016200000|2020-11-10 13:50:00|11802|11801.1|11804.8|11804.2|11808.9|11808|11801.9|11801.1|822
1605016500000|2020-11-10 13:55:00|11804.7|11804.1|11810.8|11809.9|11815.3|11814.4|11802.6|11801.8|965
1605016800000|2020-11-10 14:00:00|11810.7|11809.8|11811.4|11810.5|11814.1|11813.2|11807.2|11806.3|978
1605017100000|2020-11-10 14:05:00|11811.3|11810.4|11813.7|11812.8|11813.8|11813.2|11809.4|11808.5|833
1605017400000|2020-11-10 14:10:00|11813.5|11812.9|11811.3|11810.4|11816.1|11815.3|11811.1|11810.3|799
1605017700000|2020-11-10 14:15:00|11811.5|11810.6|11809.8|11808.9|11814.8|11813.9|11809.7|11808.9|793
1605018000000|2020-11-10 14:20:00|11809.9|11809|11805.3|11804.4|11812.3|11811.5|11804.8|11803.9|672
1605018300000|2020-11-10 14:25:00|11805.4|11804.5|11825.6|11824.3|11827.9|11826.5|11802.6|11801.9|739
1605018600000|2020-11-10 14:30:00|11825.5|11823.9|11816.8|11815.9|11825.5|11824.2|11814.8|11813.9|887
1605018900000|2020-11-10 14:35:00|11816.9|11816|11812.9|11812|11817|11816.1|11808.2|11807.3|930
1605019200000|2020-11-10 14:40:00|11813.1|11812.2|11805.1|11804.2|11813.8|11812.9|11804.5|11803.6|749
1605019500000|2020-11-10 14:45:00|11805.3|11804.4|11809.5|11808.6|11809.9|11809.1|11801.6|11800.7|952
1605019800000|2020-11-10 14:50:00|11809.3|11808.4|11813.5|11812.9|11814.8|11814.2|11808|11807.3|982
1605020100000|2020-11-10 14:55:00|11813.1|11812.6|11813.9|11813.3|11816.5|11815.9|11811.8|11810.9|1056
1605020400000|2020-11-10 15:00:00|11814|11813.4|11823.9|11823|11824.6|11823.7|11807.7|11806.8|1186
1605020700000|2020-11-10 15:05:00|11824.3|11823.4|11827.3|11826.4|11835.2|11833.9|11822.3|11821.4|1383
1605021000000|2020-11-10 15:10:00|11827.4|11826.7|11825.1|11824.5|11830.2|11829.4|11823.4|11822.5|1106
1605021300000|2020-11-10 15:15:00|11825|11824.4|11823.7|11822.8|11826.8|11826|11821.1|11820.3|1002
1605021600000|2020-11-10 15:20:00|11823.8|11822.9|11816.7|11815.8|11824.2|11823.6|11814.3|11813.5|1091
1605021900000|2020-11-10 15:25:00|11816.8|11815.9|11820.2|11819.6|11820.7|11819.9|11814.1|11813.4|1038
1605022200000|2020-11-10 15:30:00|11820.1|11819.5|11821.8|11821.2|11822.3|11821.6|11815.1|11814.3|954
1605022500000|2020-11-10 15:35:00|11821.9|11821.3|11820.6|11819.7|11824.5|11823.6|11817.4|11816.8|1053
1605022800000|2020-11-10 15:40:00|11820.4|11819.8|11814.5|11813.9|11821.8|11821|11812.4|11811.5|1098
1605023100000|2020-11-10 15:45:00|11814.4|11813.8|11818.5|11817.6|11818.8|11818|11813.1|11812.4|977
1605023400000|2020-11-10 15:50:00|11818.4|11817.5|11811.2|11810.6|11818.4|11817.5|11809.3|11808.5|898
1605023700000|2020-11-10 15:55:00|11811.1|11810.5|11821.2|11820.3|11821.4|11820.6|11810.9|11810.1|1149
1605024000000|2020-11-10 16:00:00|11821.1|11820.2|11818.1|11817.5|11823.9|11823|11817.5|11816.6|1081
1605024300000|2020-11-10 16:05:00|11818.3|11817.4|11816.6|11815.7|11820.7|11819.9|11812.5|11811.7|888
1605024600000|2020-11-10 16:10:00|11816.7|11815.8|11815.3|11814.4|11820.1|11819.5|11813.6|11812.9|813
1605024900000|2020-11-10 16:15:00|11815.4|11814.5|11814.7|11814.1|11819.7|11819|11813.6|11813|671
1605025200000|2020-11-10 16:20:00|11814.6|11814|11812.8|11812.2|11816.7|11816.1|11812.7|11812|569
1605025500000|2020-11-10 16:25:00|11812.7|11812.1|11820.2|11819.6|11822|11821.2|11810.8|11810.2|731
1605025800000|2020-11-10 16:30:00|11820.1|11819.3|11815.2|11814.6|11820.4|11819.5|11814|11813.4|728
1605026100000|2020-11-10 16:35:00|11815.1|11814.5|11808.4|11807.8|11816.3|11815.7|11808|11807.2|718
1605026400000|2020-11-10 16:40:00|11808.5|11807.9|11810.1|11809.5|11812.7|11812.1|11808.4|11807.8|635
1605026700000|2020-11-10 16:45:00|11810.2|11809.6|11806.1|11805.2|11811.8|11810.9|11805.5|11804.8|614
1605027000000|2020-11-10 16:50:00|11806.2|11805.3|11804.6|11804|11808.7|11808|11803|11802.4|705
1605027300000|2020-11-10 16:55:00|11804.7|11804.1|11810.2|11809.6|11811.4|11810.8|11803.1|11802.5|754
1605027600000|2020-11-10 17:00:00|11810.3|11809.3|11815.4|11814.5|11815.6|11814.7|11808.6|11807.8|730
1605027900000|2020-11-10 17:05:00|11815.2|11814.6|11816.3|11815.4|11817.9|11817.3|11814|11813.2|728
1605028200000|2020-11-10 17:10:00|11816.2|11815.3|11816.6|11816|11818.2|11817.6|11815.2|11814.4|523
1605028500000|2020-11-10 17:15:00|11816.5|11815.9|11812.8|11811.9|11817.3|11816.4|11810.9|11810|631
1605028800000|2020-11-10 17:20:00|11812.7|11811.8|11813.6|11812.7|11814.8|11814.2|11811.7|11811|592
1605029100000|2020-11-10 17:25:00|11813.7|11812.8|11813.8|11813.2|11818.1|11817|11812.1|11811.3|597
1605029400000|2020-11-10 17:30:00|11813.6|11813|11815.2|11814.3|11816.9|11816|11813.1|11812.3|511
1605029700000|2020-11-10 17:35:00|11815.1|11814.5|11817.1|11816.5|11817.5|11816.9|11814.4|11813.8|453
1605030000000|2020-11-10 17:40:00|11817|11816.4|11819.1|11818.5|11819.2|11818.6|11816.1|11815.5|416
1605030300000|2020-11-10 17:45:00|11819.2|11818.6|11820.6|11820|11820.7|11820.1|11818.5|11817.9|421
1605030600000|2020-11-10 17:50:00|11820.5|11819.9|11822|11821.4|11822.2|11821.6|11818.1|11817.3|423
1605030900000|2020-11-10 17:55:00|11821.9|11821.3|11820.1|11819.5|11823|11822.3|11819.8|11819.2|397
1605031200000|2020-11-10 18:00:00|11820.2|11819.6|11823.8|11823.2|11824.2|11823.6|11819.8|11819.2|411
1605031500000|2020-11-10 18:05:00|11823.7|11823.1|11820.5|11819.9|11823.8|11823.1|11820.1|11819.5|445
1605031800000|2020-11-10 18:10:00|11820.4|11819.8|11818.3|11817.7|11821.2|11820.6|11817.8|11817.2|420
1605032100000|2020-11-10 18:15:00|11818.5|11817.6|11820.1|11819.5|11820.5|11819.9|11817.7|11817.1|362
1605032400000|2020-11-10 18:20:00|11820.2|11819.6|11817.4|11816.8|11820.6|11819.9|11817|11816.2|419
1605032700000|2020-11-10 18:25:00|11817.3|11816.7|11818.7|11818.1|11819.5|11818.8|11815.8|11815.2|622
1605033000000|2020-11-10 18:30:00|11818.8|11818.2|11817.6|11817|11819.5|11818.9|11816.6|11816|453
1605033300000|2020-11-10 18:35:00|11817.7|11817.1|11821.5|11820.6|11821.9|11821|11817.2|11816.6|505
1605033600000|2020-11-10 18:40:00|11821.4|11820.5|11820.3|11819.4|11821.6|11820.7|11819.7|11818.8|341
1605033900000|2020-11-10 18:45:00|11820.2|11819.3|11817.1|11816.5|11820.2|11819.5|11817.1|11816.5|243
1605034200000|2020-11-10 18:50:00|11816.9|11816.3|11817.4|11816.8|11818.9|11818.1|11816.8|11816.2|303
1605034500000|2020-11-10 18:55:00|11817.3|11816.7|11821.2|11820.6|11821.3|11820.6|11816.5|11815.6|417
1605034800000|2020-11-10 19:00:00|11821.5|11820.9|11823.7|11822.8|11824.5|11823.7|11820.2|11819.4|563
1605035100000|2020-11-10 19:05:00|11823.5|11822.9|11825.6|11824.7|11826|11825.3|11822.9|11822|380
1605035400000|2020-11-10 19:10:00|11825.2|11824.6|11825.9|11825.3|11826.1|11825.4|11823.4|11822.6|439
1605035700000|2020-11-10 19:15:00|11826|11825.4|11825|11824.1|11826.4|11825.7|11823.9|11823.1|340
1605036000000|2020-11-10 19:20:00|11825.3|11824.4|11825.8|11825.2|11826.3|11825.5|11822.8|11822.2|523
1605036300000|2020-11-10 19:25:00|11826|11825.4|11822.8|11822.2|11826.4|11825.7|11821.9|11821|504
1605036600000|2020-11-10 19:30:00|11822.9|11822.3|11824.7|11824.1|11826.2|11825.6|11822.7|11821.9|489
1605036900000|2020-11-10 19:35:00|11824.8|11823.9|11824.2|11823.6|11825|11824.2|11822|11821.4|529
1605037200000|2020-11-10 19:40:00|11824.3|11823.7|11824.3|11823.4|11824.8|11824.2|11822.9|11822.1|425
1605037500000|2020-11-10 19:45:00|11824.1|11823.5|11820.6|11819.7|11824.5|11823.7|11820.5|11819.7|410
1605037800000|2020-11-10 19:50:00|11820.7|11819.8|11818.2|11817.6|11821.3|11820.5|11816.3|11815.7|560
1605038100000|2020-11-10 19:55:00|11818.4|11817.5|11814.4|11813.5|11819.2|11818.4|11813.4|11812.8|543
1605038400000|2020-11-10 20:00:00|11814.3|11813.7|11812.7|11811.8|11815.9|11815.2|11812.1|11811.4|518
1605038700000|2020-11-10 20:05:00|11812.8|11811.9|11809.4|11808.8|11813.7|11812.8|11808.9|11808.2|513
1605039000000|2020-11-10 20:10:00|11809.6|11809|11809.8|11808.9|11811.4|11810.8|11808.6|11808|419
1605039300000|2020-11-10 20:15:00|11809.9|11809|11810.7|11810.1|11811.4|11810.7|11809.7|11808.8|348
1605039600000|2020-11-10 20:20:00|11810.8|11810.2|11809.7|11808.8|11812|11811.3|11809.2|11808.5|352
1605039900000|2020-11-10 20:25:00|11809.6|11808.7|11810.6|11809.7|11811.4|11810.8|11809|11808.4|385
1605040200000|2020-11-10 20:30:00|11810.5|11809.6|11809.2|11808.6|11810.9|11810.2|11808.5|11807.8|409
1605040500000|2020-11-10 20:35:00|11809.3|11808.7|11809.1|11808.5|11810.1|11809.4|11808.4|11807.7|382
1605040800000|2020-11-10 20:40:00|11809.2|11808.6|11811.2|11810.3|11811.5|11810.7|11809.1|11808.5|255
1605041100000|2020-11-10 20:45:00|11811.3|11810.4|11812|11811.1|11812|11811.2|11810.9|11810.1|323
1605041400000|2020-11-10 20:50:00|11811.9|11811|11807.8|11807.2|11812.2|11811.6|11806.6|11805.8|400
1605041700000|2020-11-10 20:55:00|11807.9|11807.3|11809.3|11808.4|11809.6|11809|11803.8|11802.9|670
1605042000000|2020-11-10 21:00:00|11809.2|11808.3|11806.2|11805.3|11809.2|11808.3|11804.9|11804|355
1605042300000|2020-11-10 21:05:00|11806.3|11805.4|11808.7|11807.8|11808.8|11808|11806|11805.1|222
1605042600000|2020-11-10 21:10:00|11808.4|11807.5|11809.3|11808.4|11809.4|11808.5|11808.3|11807.5|213
1605042900000|2020-11-10 21:15:00|11809.1|11808.5|11808.7|11807.8|11809.3|11808.6|11806.7|11805.8|112
1605043200000|2020-11-10 21:20:00|11808.3|11807.4|11808.2|11807.3|11808.4|11807.7|11807.2|11806.3|84
1605043500000|2020-11-10 21:25:00|11807.9|11807|11811.5|11810.6|11812.4|11811.5|11807.9|11807|190
1605043800000|2020-11-10 21:30:00|11811.4|11810.5|11813.3|11812.4|11813.4|11812.5|11810.9|11810|201
1605044100000|2020-11-10 21:35:00|11813.4|11812.5|11813|11812.1|11813.8|11812.9|11812.9|11812|171
1605044400000|2020-11-10 21:40:00|11813.1|11812.2|11814.9|11814|11815.3|11814.4|11812.7|11812|262
1605044700000|2020-11-10 21:45:00|11814.8|11813.9|11817.5|11816.6|11817.8|11816.9|11814.3|11813.4|304
1605045000000|2020-11-10 21:50:00|11817.4|11816.5|11817.3|11816.4|11818.9|11818|11817|11816.1|252
1605045300000|2020-11-10 21:55:00|11817.5|11816.3|11818.1|11812.2|11819.4|11818.5|11813.8|11808.4|479
1605045600000|2020-11-10 22:00:00|11817.5|11811.9|11820.1|11817|11820.1|11817.1|11816.8|11811.1|73
1605045900000|2020-11-10 22:05:00|11821.2|11815.9|11818.6|11815|11821.2|11817.4|11814.7|11808.7|303
1605046200000|2020-11-10 22:10:00|11818.4|11814.8|11818.7|11816.4|11821.5|11817.4|11813.9|11807.9|447
1605046500000|2020-11-10 22:15:00|11818.8|11816.3|11818.1|11816.3|11820.9|11816.8|11817.4|11811.4|473
1605046800000|2020-11-10 22:20:00|11818|11816|11818.7|11816.7|11820.3|11817.2|11817.8|11815.6|350
1605047100000|2020-11-10 22:25:00|11818.6|11816.6|11818.9|11817|11819.5|11817.4|11817.5|11815.1|327
1605047400000|2020-11-10 22:30:00|11819|11817.1|11819.2|11817.3|11820.7|11818.8|11818.8|11817.1|256
1605047700000|2020-11-10 22:35:00|11819.1|11817.4|11819.1|11817.4|11820.1|11817.7|11818.9|11817.2|150
1605048000000|2020-11-10 22:40:00|11819.2|11817.5|11819.2|11817.3|11824.2|11820|11819.1|11817.2|592
1605048300000|2020-11-10 22:45:00|11819.3|11817.2|11821.3|11818.2|11822.1|11819.2|11819|11816.7|357
1605048600000|2020-11-10 22:50:00|11821.4|11818.1|11821.9|11818.4|11823.7|11818.7|11820.3|11816.8|710
1605048900000|2020-11-10 22:55:00|11822|11818.5|11820.3|11817.9|11822.1|11818.7|11818|11815.8|445
1605049200000|2020-11-10 23:00:00|11820.9|11818|11820.5|11819.6|11821.5|11820.1|11819.7|11817.3|597
1605049500000|2020-11-10 23:05:00|11820.6|11819.7|11819.1|11818.2|11821.2|11820.2|11819.1|11818.2|380
1605049800000|2020-11-10 23:10:00|11819.2|11818.3|11818.6|11817.7|11819.3|11818.4|11817.5|11816.6|204
1605050100000|2020-11-10 23:15:00|11818.8|11817.9|11818.6|11817.7|11818.9|11818|11817.4|11816.7|163
1605050400000|2020-11-10 23:20:00|11818.7|11817.8|11818.3|11817.4|11819.4|11818.5|11817.4|11816.5|316
1605050700000|2020-11-10 23:25:00|11818.4|11817.5|11817.9|11817|11818.9|11818.1|11817.5|11816.6|235
1605051000000|2020-11-10 23:30:00|11817.8|11816.9|11818|11817.1|11818.7|11817.8|11817.5|11816.6|202
1605051300000|2020-11-10 23:35:00|11818.1|11817.2|11818.4|11817.5|11819.3|11818.4|11818|11817.1|211
1605051600000|2020-11-10 23:40:00|11818.5|11817.6|11817.7|11816.8|11819.4|11818.5|11817.4|11816.6|179
1605051900000|2020-11-10 23:45:00|11817.6|11816.7|11818.5|11817.6|11819|11818.3|11817.5|11816.6|174
1605052200000|2020-11-10 23:50:00|11818.6|11817.7|11817.8|11817.2|11819|11818.1|11817.4|11816.6|158
1605052500000|2020-11-10 23:55:00|11817.7|11817.1|11819|11818.1|11819.2|11818.5|11817.2|11816.5|303
1604966400000|2020-11-10 00:00:00|11824.6|11823.7|11824.4|11823.5|11826.8|11825.9|11822.9|11822.2|615
1604966700000|2020-11-10 00:05:00|11824.7|11823.8|11818|11817.4|11826.3|11825.4|11815.8|11815.2|632
1604967000000|2020-11-10 00:10:00|11818.2|11817.3|11821.2|11820.3|11822.3|11821.6|11817.9|11817.2|535
1604967300000|2020-11-10 00:15:00|11821.3|11820.7|11815.6|11815|11821.6|11820.7|11815.5|11814.9|494
1604967600000|2020-11-10 00:20:00|11815.8|11814.9|11811.1|11810.2|11816.1|11815.3|11810.7|11809.8|710
1604967900000|2020-11-10 00:25:00|11811.2|11810.3|11808.7|11807.8|11812.8|11812.1|11807.3|11806.5|673
1604968200000|2020-11-10 00:30:00|11808.6|11807.7|11812.9|11812|11813.4|11812.8|11807.8|11807.2|683
1604968500000|2020-11-10 00:35:00|11813|11812.1|11812|11811.1|11814.3|11813.4|11810.2|11809.3|577
1604968800000|2020-11-10 00:40:00|11812.1|11811.2|11811.2|11810.3|11813.7|11813|11809.9|11809.2|509
1604969100000|2020-11-10 00:45:00|11811.3|11810.4|11813|11812.4|11815.2|11814.5|11811|11810.2|437
1604969400000|2020-11-10 00:50:00|11812.9|11812.3|11812.9|11812|11814.5|11813.7|11811.6|11810.9|553
1604969700000|2020-11-10 00:55:00|11812.8|11811.9|11815.1|11814.2|11815.5|11814.6|11809.9|11809.1|574
1604970000000|2020-11-10 01:00:00|11815|11814.1|11817.2|11816.3|11818.8|11817.9|11814.3|11813.4|816
1604970300000|2020-11-10 01:05:00|11817.3|11816.4|11819|11818.4|11820.1|11819.2|11816.3|11815.5|717
1604970600000|2020-11-10 01:10:00|11819.2|11818.3|11821.7|11820.8|11822.9|11822.2|11818.3|11817.5|524
1604970900000|2020-11-10 01:15:00|11821.8|11820.9|11820.1|11819.2|11824.4|11823.7|11818.5|11817.6|668
1604971200000|2020-11-10 01:20:00|11820|11819.1|11820.2|11819.3|11822.8|11822|11817.7|11816.8|590
1604971500000|2020-11-10 01:25:00|11820.4|11819.5|11824.1|11823.2|11824.7|11823.8|11820.4|11819.5|491
1604971800000|2020-11-10 01:30:00|11824.2|11823.3|11825.5|11824.6|11826.2|11825.4|11822.2|11821.3|578
1604972100000|2020-11-10 01:35:00|11825.4|11824.5|11821|11820.4|11828.8|11827.9|11820.5|11819.6|679
1604972400000|2020-11-10 01:40:00|11821.2|11820.3|11821.3|11820.4|11823.6|11822.7|11818.9|11818|493
1604972700000|2020-11-10 01:45:00|11821.5|11820.6|11820.2|11819.3|11821.8|11820.9|11818.4|11817.6|455
1604973000000|2020-11-10 01:50:00|11820.1|11819.2|11821.1|11820.2|11823|11822.2|11819.7|11819|393
1604973300000|2020-11-10 01:55:00|11821.2|11820.3|11824.7|11823.8|11826|11825.3|11820.6|11819.7|554
1604973600000|2020-11-10 02:00:00|11825|11824.1|11835.5|11834.6|11836.4|11835.5|11824.1|11823.3|857
1604973900000|2020-11-10 02:05:00|11835.4|11834.5|11837.9|11837|11838.1|11837.3|11834.1|11833.3|678
1604974200000|2020-11-10 02:10:00|11838|11837.1|11837.7|11836.8|11839|11838.1|11835.8|11834.9|609
1604974500000|2020-11-10 02:15:00|11837.6|11836.7|11837.3|11836.4|11838.5|11837.8|11835.1|11834.2|527
1604974800000|2020-11-10 02:20:00|11837.2|11836.6|11834.2|11833.3|11838|11837.4|11833.9|11833.1|546
1604975100000|2020-11-10 02:25:00|11834.3|11833.4|11835.6|11834.7|11836|11835.1|11832.6|11831.7|539
1604975400000|2020-11-10 02:30:00|11835.5|11834.6|11836.2|11835.3|11837.6|11836.7|11834|11833.3|531
1604975700000|2020-11-10 02:35:00|11836.4|11835.5|11835.4|11834.5|11836.7|11836|11832.8|11831.9|566
1604976000000|2020-11-10 02:40:00|11835.3|11834.4|11833|11832.1|11836.1|11835.2|11832.8|11832.1|451
1604976300000|2020-11-10 02:45:00|11833.1|11832.2|11833.9|11833.3|11834.6|11833.8|11831.9|11831.2|489
1604976600000|2020-11-10 02:50:00|11834|11833.1|11832.4|11831.5|11834.2|11833.5|11830.9|11830|537
1604976900000|2020-11-10 02:55:00|11832.2|11831.3|11826.3|11825.4|11832.2|11831.4|11824.9|11824|750
1604977200000|2020-11-10 03:00:00|11826.2|11825.3|11826.6|11825.7|11828.2|11827.4|11823.4|11822.5|666
1604977500000|2020-11-10 03:05:00|11826.7|11825.8|11829.7|11828.8|11830.8|11829.9|11825.9|11825.2|516
1604977800000|2020-11-10 03:10:00|11829.4|11828.7|11829.3|11828.4|11830.9|11830.1|11827.7|11826.8|480
1604978100000|2020-11-10 03:15:00|11829.2|11828.3|11830.8|11829.9|11831.7|11830.8|11828.6|11827.7|372
1604978400000|2020-11-10 03:20:00|11830.9|11830|11829.4|11828.5|11832.1|11831.3|11829.1|11828.3|372
1604978700000|2020-11-10 03:25:00|11829.3|11828.4|11829.5|11828.6|11830.2|11829.5|11829|11828.2|361
1604979000000|2020-11-10 03:30:00|11829.4|11828.5|11830|11829.1|11830.7|11829.9|11828.8|11828|431
1604979300000|2020-11-10 03:35:00|11830.1|11829.2|11826|11825.4|11830.8|11829.9|11825.5|11824.8|502
1604979600000|2020-11-10 03:40:00|11826.2|11825.3|11829.2|11828.6|11829.9|11829|11826.1|11825.2|415
1604979900000|2020-11-10 03:45:00|11829.4|11828.5|11829.8|11828.9|11829.9|11829|11827.7|11826.9|357
1604980200000|2020-11-10 03:50:00|11829.4|11828.8|11830|11829.4|11830.4|11829.6|11828.5|11827.7|422
1604980500000|2020-11-10 03:55:00|11830.1|11829.5|11831.2|11830.6|11832.2|11831.6|11828.6|11827.7|486
1604980800000|2020-11-10 04:00:00|11831.1|11830.5|11835.2|11834.6|11835.5|11834.7|11830.7|11830.1|475
1604981100000|2020-11-10 04:05:00|11835.1|11834.2|11834.8|11833.9|11837|11836.1|11833.4|11832.8|539
1604981400000|2020-11-10 04:10:00|11835|11834.1|11834.3|11833.4|11835.9|11835|11833.7|11832.8|323
1604981700000|2020-11-10 04:15:00|11834.2|11833.3|11836.8|11835.9|11837.4|11836.6|11833|11832.2|411
1604982000000|2020-11-10 04:20:00|11836.7|11835.8|11837.4|11836.5|11837.8|11836.9|11834.6|11833.8|566
1604982300000|2020-11-10 04:25:00|11837.3|11836.4|11837.6|11836.7|11837.7|11836.8|11835.4|11834.6|380
1604982600000|2020-11-10 04:30:00|11837.7|11836.8|11836.9|11836|11837.9|11837.2|11835.9|11835|345
1604982900000|2020-11-10 04:35:00|11837|11836.1|11836|11835.1|11837.9|11837.1|11835.2|11834.4|261
1604983200000|2020-11-10 04:40:00|11836.1|11835.2|11835.5|11834.6|11836.8|11836|11835.2|11834.3|232
1604983500000|2020-11-10 04:45:00|11835.3|11834.4|11833.7|11833.1|11836.1|11835.2|11832.8|11832|390
1604983800000|2020-11-10 04:50:00|11833.8|11832.9|11833.1|11832.5|11834.6|11833.8|11832.3|11831.6|244
1604984100000|2020-11-10 04:55:00|11833|11832.4|11835.7|11835.1|11835.7|11835.1|11833|11832.3|230
1604984400000|2020-11-10 05:00:00|11835.8|11835.2|11835.6|11834.7|11836.2|11835.6|11833.4|11832.7|355
1604984700000|2020-11-10 05:05:00|11835.5|11834.6|11833.4|11832.8|11836.3|11835.6|11833.4|11832.8|304
1604985000000|2020-11-10 05:10:00|11833.5|11832.9|11833.1|11832.5|11834.8|11834.1|11832.7|11831.9|366
1604985300000|2020-11-10 05:15:00|11833|11832.4|11833.8|11832.9|11834.8|11834.1|11832.7|11832|276
1604985600000|2020-11-10 05:20:00|11833.9|11833|11836.2|11835.6|11836.6|11836|11833.2|11832.5|276
1604985900000|2020-11-10 05:25:00|11836.3|11835.7|11836.4|11835.8|11837.7|11836.9|11836.1|11835.3|228
1604986200000|2020-11-10 05:30:00|11836.2|11835.5|11834.4|11833.8|11836.8|11836.1|11833.7|11833.1|360
1604986500000|2020-11-10 05:35:00|11834.5|11833.9|11829.9|11829|11834.8|11834.1|11829.2|11828.3|347
1604986800000|2020-11-10 05:40:00|11829.8|11828.9|11827.9|11827|11830.2|11829.4|11827.5|11826.8|274
1604987100000|2020-11-10 05:45:00|11827.8|11826.9|11827|11826.1|11827.9|11827.1|11825.5|11824.6|412
1604987400000|2020-11-10 05:50:00|11826.9|11826|11828.5|11827.6|11828.9|11828.1|11826.6|11825.8|313
1604987700000|2020-11-10 05:55:00|11828.6|11827.7|11833.8|11833.2|11834.5|11833.7|11828.6|11827.7|509
1604988000000|2020-11-10 06:00:00|11833.9|11833|11831.1|11830.2|11835.2|11834.4|11829.5|11828.7|529
1604988300000|2020-11-10 06:05:00|11831|11830.1|11834.3|11833.4|11834.7|11833.9|11831|11830.1|300
1604988600000|2020-11-10 06:10:00|11834.1|11833.5|11830.8|11829.9|11834.1|11833.5|11830.1|11829.3|477
1604988900000|2020-11-10 06:15:00|11831|11830.1|11827.4|11826.5|11831.1|11830.2|11826.1|11825.2|423
1604989200000|2020-11-10 06:20:00|11827.5|11826.6|11827.1|11826.5|11829.9|11829|11826.9|11826.1|448
1604989500000|2020-11-10 06:25:00|11827|11826.4|11826.8|11826.2|11829.6|11828.9|11826.4|11825.8|464
1604989800000|2020-11-10 06:30:00|11827|11826.4|11825.1|11824.2|11829.3|11828.5|11824.6|11823.7|443
1604990100000|2020-11-10 06:35:00|11825.2|11824.3|11822|11821.1|11825.2|11824.4|11820.1|11819.2|562
1604990400000|2020-11-10 06:40:00|11821.9|11821.3|11823.8|11823.2|11825.1|11824.4|11821.5|11820.8|391
1604990700000|2020-11-10 06:45:00|11823.9|11823.3|11825.5|11824.6|11825.5|11824.8|11821.6|11820.8|528
1604991000000|2020-11-10 06:50:00|11825.4|11824.5|11827.3|11826.4|11827.8|11826.9|11824.4|11823.8|552
1604991300000|2020-11-10 06:55:00|11827.4|11826.5|11830.3|11829.4|11831.1|11830.2|11827|11826.3|521
1604991600000|2020-11-10 07:00:00|11830.4|11829.5|11832.3|11831.7|11833.9|11833.1|11830.1|11829.3|701
1604991900000|2020-11-10 07:05:00|11832.4|11831.8|11828.8|11827.9|11832.4|11831.8|11828.6|11827.8|522
1604992200000|2020-11-10 07:10:00|11828.9|11828.3|11828.7|11827.8|11830.6|11830|11825.9|11825|647
1604992500000|2020-11-10 07:15:00|11828.5|11827.9|11827.7|11826.8|11829.7|11828.8|11825.6|11824.8|647
1604992800000|2020-11-10 07:20:00|11827.8|11826.9|11829.4|11828.5|11829.8|11829|11825.4|11824.8|612
1604993100000|2020-11-10 07:25:00|11829.3|11828.4|11834.1|11833.5|11836.5|11835.6|11826.3|11825.5|810
1604993400000|2020-11-10 07:30:00|11833.7|11833.1|11826.2|11825.6|11833.8|11833.1|11824.5|11823.8|683
1604993700000|2020-11-10 07:35:00|11826.3|11825.7|11823.9|11823|11826.8|11826.2|11821|11820.4|650
1604994000000|2020-11-10 07:40:00|11824|11823.1|11827.9|11827|11828.4|11827.8|11821.3|11820.4|722
1604994300000|2020-11-10 07:45:00|11828|11827.1|11826.9|11826|11830.5|11829.9|11824.5|11823.9|617
1604994600000|2020-11-10 07:50:00|11826.7|11826.1|11815.7|11814.8|11827.4|11826.7|11815.4|11814.7|728
1604994900000|2020-11-10 07:55:00|11815.5|11814.9|11817.3|11816.4|11820.8|11820.1|11814.4|11813.7|712
1604995200000|2020-11-10 08:00:00|11817.4|11816.5|11824.7|11823.8|11827.5|11826.6|11816.8|11815.9|712
1604995500000|2020-11-10 08:05:00|11824.6|11823.7|11822.7|11822.1|11824.6|11823.8|11818.4|11817.5|685
1604995800000|2020-11-10 08:10:00|11822.8|11821.9|11829.5|11828.6|11830.2|11829.3|11818.5|11817.8|672
1604996100000|2020-11-10 08:15:00|11829.3|11828.4|11826.7|11825.8|11830.6|11830|11823.3|11822.6|876
1604996400000|2020-11-10 08:20:00|11826.9|11826|11833.2|11832.6|11837.2|11836.3|11826.9|11826|1042
1604996700000|2020-11-10 08:25:00|11833.1|11832.5|11835.6|11834.7|11840.1|11839.2|11831.6|11830.8|925
1604997000000|2020-11-10 08:30:00|11835.2|11834.6|11836.2|11835.3|11836.8|11836|11833.5|11832.8|832
1604997300000|2020-11-10 08:35:00|11836.1|11835.2|11839.6|11839|11840.3|11839.7|11834.1|11833.2|717
1604997600000|2020-11-10 08:40:00|11839.9|11839.3|11840.5|11839.6|11843.8|11843|11838.4|11837.6|732
1604997900000|2020-11-10 08:45:00|11840.7|11839.8|11838.3|11837.7|11841.6|11840.8|11838.1|11837.2|734
1604998200000|2020-11-10 08:50:00|11838.4|11837.8|11836.7|11835.8|11841.8|11841|11836.1|11835.3|679
1604998500000|2020-11-10 08:55:00|11836.8|11835.9|11835.2|11834.3|11837.9|11837.3|11832.6|11832|632
1604998800000|2020-11-10 09:00:00|11835.1|11834.2|11835.4|11834.8|11836.1|11835.5|11832.6|11831.8|713
1604999100000|2020-11-10 09:05:00|11835.5|11834.9|11838.2|11837.3|11839|11838.3|11832.9|11832.1|623
1604999400000|2020-11-10 09:10:00|11838.1|11837.2|11834.5|11833.9|11838.6|11838|11834.5|11833.7|654
1604999700000|2020-11-10 09:15:00|11834.4|11833.8|11838.4|11837.5|11840.9|11840.3|11834.1|11833.5|610
1605000000000|2020-11-10 09:20:00|11838|11837.4|11836.6|11836|11838.6|11837.8|11835.9|11835.2|515
1605000300000|2020-11-10 09:25:00|11836.5|11835.9|11832.4|11831.8|11836.5|11835.9|11830.4|11829.8|674
1605000600000|2020-11-10 09:30:00|11832.3|11831.5|11820.4|11819.8|11832.3|11831.5|11819.7|11818.8|847
1605000900000|2020-11-10 09:35:00|11820.3|11819.4|11821.8|11821.2|11822.5|11821.9|11818.2|11817.6|846
1605001200000|2020-11-10 09:40:00|11821.5|11820.9|11815|11814.1|11826.1|11825.2|11813.6|11812.7|947
1605001500000|2020-11-10 09:45:00|11814.8|11814.2|11811.6|11810.7|11817.7|11816.8|11810.1|11809.4|842
1605001800000|2020-11-10 09:50:00|11811.5|11810.6|11804.1|11803.5|11811.6|11811|11800.6|11799.9|1016
1605002100000|2020-11-10 09:55:00|11804|11803.4|11807.5|11805.3|11808.5|11807.6|11802.5|11801.8|929
1605002400000|2020-11-10 10:00:00|11807.4|11805.4|11803.8|11802.9|11810.2|11809.6|11801.4|11800.8|1071
1605002700000|2020-11-10 10:05:00|11803.7|11802.8|11792.2|11791.6|11804.2|11803.4|11791.1|11790.4|1265
1605003000000|2020-11-10 10:10:00|11792.1|11791.5|11795.2|11794.3|11800.1|11799.5|11792.1|11791.3|971
1605003300000|2020-11-10 10:15:00|11795.3|11794.4|11798.4|11797.5|11799.3|11798.6|11794.8|11794.1|911
1605003600000|2020-11-10 10:20:00|11798.5|11797.6|11800.4|11799.8|11802.4|11801.7|11795.8|11795.1|882
1605003900000|2020-11-10 10:25:00|11800.8|11799.9|11798.2|11797.6|11803.6|11802.7|11796.6|11795.7|842
1605004200000|2020-11-10 10:30:00|11798|11797.4|11798.2|11797.6|11798.8|11797.9|11792.9|11792|911
1605004500000|2020-11-10 10:35:00|11798.1|11797.5|11798.9|11798|11800.4|11799.5|11794|11793.2|662
1605004800000|2020-11-10 10:40:00|11799|11798.1|11793.4|11792.5|11799.1|11798.4|11791.1|11790.4|667
1605005100000|2020-11-10 10:45:00|11793.2|11792.6|11782.2|11781.6|11795.4|11794.8|11782|11781.3|950
1605005400000|2020-11-10 10:50:00|11782.6|11782|11787.7|11787.1|11788.2|11787.4|11780.3|11779.6|891
1605005700000|2020-11-10 10:55:00|11787.9|11787.3|11780.6|11780|11788.3|11787.7|11780.3|11779.7|820
1605006000000|2020-11-10 11:00:00|11780.7|11780.1|11784.8|11784.2|11785.7|11785|11780.3|11779.7|809
1605006300000|2020-11-10 11:05:00|11784.9|11784.3|11784.7|11783.8|11788.1|11787.3|11782|11781.3|808
1605006600000|2020-11-10 11:10:00|11784.8|11783.9|11790.3|11789.7|11790.3|11789.7|11784|11783.1|642
1605006900000|2020-11-10 11:15:00|11790.2|11789.6|11788.9|11788.3|11792.6|11792|11787.9|11787.3|724
1605007200000|2020-11-10 11:20:00|11789.2|11788.6|11790.9|11790.3|11791.6|11790.9|11786.7|11786.1|633
1605007500000|2020-11-10 11:25:00|11790.8|11790.2|11790.4|11789.5|11794.7|11794|11788.7|11788|796
1605007800000|2020-11-10 11:30:00|11790.5|11789.6|11794.3|11793.7|11794.8|11794.2|11786.2|11785.6|586
1605008100000|2020-11-10 11:35:00|11794.1|11793.5|11798.9|11798.3|11799.3|11798.7|11793.4|11792.7|645
1605008400000|2020-11-10 11:40:00|11798.8|11798|11800.2|11799.3|11804.9|11804.3|11798.6|11797.9|817
1605008700000|2020-11-10 11:45:00|11800.3|11799.4|11802.2|11801.6|11803.7|11803.1|11798.5|11797.7|721
1605009000000|2020-11-10 11:50:00|11802.3|11801.7|11807.4|11806.8|11808.1|11807.5|11799.9|11799.3|829
1605009300000|2020-11-10 11:55:00|11807.3|11806.7|11801.2|11800.6|11808.3|11807.7|11800.6|11800|634
1605009600000|2020-11-10 12:00:00|11801.3|11800.3|11807.6|11806.7|11808.3|11807.2|11795.9|11795.3|832
1605009900000|2020-11-10 12:05:00|11807.5|11806.6|11808|11807.4|11808.7|11807.9|11805.4|11804.5|715
1605010200000|2020-11-10 12:10:00|11808.1|11807.5|11815.9|11815|11820.8|11819.5|11806.9|11806|783
1605010500000|2020-11-10 12:15:00|11816|11815.1|11819.5|11818.9|11820|11819.4|11814.1|11813.3|647
1605010800000|2020-11-10 12:20:00|11819.2|11818.6|11806.2|11805.3|11819.8|11819.2|11805.8|11805.2|844
1605011100000|2020-11-10 12:25:00|11806.3|11805.4|11803.5|11802.9|11809.4|11808.8|11802.7|11802.1|667
1605011400000|2020-11-10 12:30:00|11803.6|11803|11803.4|11802.8|11804.1|11803.5|11800.5|11799.8|655
1605011700000|2020-11-10 12:35:00|11803.5|11802.9|11801.7|11800.8|11806.1|11805.3|11800.6|11800|750
1605012000000|2020-11-10 12:40:00|11801.8|11801.1|11802.8|11802.2|11804.9|11804|11801.7|11800.8|674
1605012300000|2020-11-10 12:45:00|11802.9|11802.3|11801|11800.4|11805.9|11805.3|11800.9|11800.2|737
1605012600000|2020-11-10 12:50:00|11801.2|11800.3|11804.2|11803.6|11805.4|11804.8|11800.4|11799.8|499
1605012900000|2020-11-10 12:55:00|11804.3|11803.7|11810.2|11809.3|11810.8|11809.9|11800.6|11800|701
1605013200000|2020-11-10 13:00:00|11810|11809.4|11811.4|11810.5|11813.4|11812.7|11808.7|11807.9|703
1605013500000|2020-11-10 13:05:00|11811.2|11810.6|11809.4|11808.5|11813|11812.1|11806.7|11805.8|763
1605013800000|2020-11-10 13:10:00|11809.3|11808.4|11808|11807.1|11811.6|11810.7|11806.6|11806|675
1605014100000|2020-11-10 13:15:00|11808.1|11807.4|11809.4|11808.5|11811.2|11810.6|11806.1|11805.3|753
1605014400000|2020-11-10 13:20:00|11809.5|11808.6|11806.2|11805.6|11810.1|11809.5|11803.2|11802.4|702
1605014700000|2020-11-10 13:25:00|11806.4|11805.5|11806|11805.1|11809.8|11809.1|11804.5|11803.6|737
1605015000000|2020-11-10 13:30:00|11806.1|11805.2|11806.9|11806|11809.4|11808.5|11803.2|11802.6|755
1605015300000|2020-11-10 13:35:00|11806.8|11806.2|11793.9|11793|11806.9|11806.2|11793.6|11792.7|940
1605015600000|2020-11-10 13:40:00|11793.8|11792.9|11801.5|11800.6|11802.8|11802|11793.7|11792.8|883
1605015900000|2020-11-10 13:45:00|11801.4|11800.5|11801.9|11801.3|11803.4|11802.7|11800.5|11799.9|821
1605016200000|2020-11-10 13:50:00|11802|11801.1|11804.8|11804.2|11808.9|11808|11801.9|11801.1|822
1605016500000|2020-11-10 13:55:00|11804.7|11804.1|11810.8|11809.9|11815.3|11814.4|11802.6|11801.8|965
1605016800000|2020-11-10 14:00:00|11810.7|11809.8|11811.4|11810.5|11814.1|11813.2|11807.2|11806.3|978
1605017100000|2020-11-10 14:05:00|11811.3|11810.4|11813.7|11812.8|11813.8|11813.2|11809.4|11808.5|833
1605017400000|2020-11-10 14:10:00|11813.5|11812.9|11811.3|11810.4|11816.1|11815.3|11811.1|11810.3|799
1605017700000|2020-11-10 14:15:00|11811.5|11810.6|11809.8|11808.9|11814.8|11813.9|11809.7|11808.9|793
1605018000000|2020-11-10 14:20:00|11809.9|11809|11805.3|11804.4|11812.3|11811.5|11804.8|11803.9|672
1605018300000|2020-11-10 14:25:00|11805.4|11804.5|11825.6|11824.3|11827.9|11826.5|11802.6|11801.9|739
1605018600000|2020-11-10 14:30:00|11825.5|11823.9|11816.8|11815.9|11825.5|11824.2|11814.8|11813.9|887
1605018900000|2020-11-10 14:35:00|11816.9|11816|11812.9|11812|11817|11816.1|11808.2|11807.3|930
1605019200000|2020-11-10 14:40:00|11813.1|11812.2|11805.1|11804.2|11813.8|11812.9|11804.5|11803.6|749
1605019500000|2020-11-10 14:45:00|11805.3|11804.4|11809.5|11808.6|11809.9|11809.1|11801.6|11800.7|952
1605019800000|2020-11-10 14:50:00|11809.3|11808.4|11813.5|11812.9|11814.8|11814.2|11808|11807.3|982
1605020100000|2020-11-10 14:55:00|11813.1|11812.6|11813.9|11813.3|11816.5|11815.9|11811.8|11810.9|1056
1605020400000|2020-11-10 15:00:00|11814|11813.4|11823.9|11823|11824.6|11823.7|11807.7|11806.8|1186
1605020700000|2020-11-10 15:05:00|11824.3|11823.4|11827.3|11826.4|11835.2|11833.9|11822.3|11821.4|1383
1605021000000|2020-11-10 15:10:00|11827.4|11826.7|11825.1|11824.5|11830.2|11829.4|11823.4|11822.5|1106
1605021300000|2020-11-10 15:15:00|11825|11824.4|11823.7|11822.8|11826.8|11826|11821.1|11820.3|1002
1605021600000|2020-11-10 15:20:00|11823.8|11822.9|11816.7|11815.8|11824.2|11823.6|11814.3|11813.5|1091
1605021900000|2020-11-10 15:25:00|11816.8|11815.9|11820.2|11819.6|11820.7|11819.9|11814.1|11813.4|1038
1605022200000|2020-11-10 15:30:00|11820.1|11819.5|11821.8|11821.2|11822.3|11821.6|11815.1|11814.3|954
1605022500000|2020-11-10 15:35:00|11821.9|11821.3|11820.6|11819.7|11824.5|11823.6|11817.4|11816.8|1053
1605022800000|2020-11-10 15:40:00|11820.4|11819.8|11814.5|11813.9|11821.8|11821|11812.4|11811.5|1098
1605023100000|2020-11-10 15:45:00|11814.4|11813.8|11818.5|11817.6|11818.8|11818|11813.1|11812.4|977
1605023400000|2020-11-10 15:50:00|11818.4|11817.5|11811.2|11810.6|11818.4|11817.5|11809.3|11808.5|898
1605023700000|2020-11-10 15:55:00|11811.1|11810.5|11821.2|11820.3|11821.4|11820.6|11810.9|11810.1|1149
1605024000000|2020-11-10 16:00:00|11821.1|11820.2|11818.1|11817.5|11823.9|11823|11817.5|11816.6|1081
1605024300000|2020-11-10 16:05:00|11818.3|11817.4|11816.6|11815.7|11820.7|11819.9|11812.5|11811.7|888
1605024600000|2020-11-10 16:10:00|11816.7|11815.8|11815.3|11814.4|11820.1|11819.5|11813.6|11812.9|813
1605024900000|2020-11-10 16:15:00|11815.4|11814.5|11814.7|11814.1|11819.7|11819|11813.6|11813|671
1605025200000|2020-11-10 16:20:00|11814.6|11814|11812.8|11812.2|11816.7|11816.1|11812.7|11812|569
1605025500000|2020-11-10 16:25:00|11812.7|11812.1|11820.2|11819.6|11822|11821.2|11810.8|11810.2|731
1605025800000|2020-11-10 16:30:00|11820.1|11819.3|11815.2|11814.6|11820.4|11819.5|11814|11813.4|728
1605026100000|2020-11-10 16:35:00|11815.1|11814.5|11808.4|11807.8|11816.3|11815.7|11808|11807.2|718
1605026400000|2020-11-10 16:40:00|11808.5|11807.9|11810.1|11809.5|11812.7|11812.1|11808.4|11807.8|635
1605026700000|2020-11-10 16:45:00|11810.2|11809.6|11806.1|11805.2|11811.8|11810.9|11805.5|11804.8|614
1605027000000|2020-11-10 16:50:00|11806.2|11805.3|11804.6|11804|11808.7|11808|11803|11802.4|705
1605027300000|2020-11-10 16:55:00|11804.7|11804.1|11810.2|11809.6|11811.4|11810.8|11803.1|11802.5|754
1605027600000|2020-11-10 17:00:00|11810.3|11809.3|11815.4|11814.5|11815.6|11814.7|11808.6|11807.8|730
1605027900000|2020-11-10 17:05:00|11815.2|11814.6|11816.3|11815.4|11817.9|11817.3|11814|11813.2|728
1605028200000|2020-11-10 17:10:00|11816.2|11815.3|11816.6|11816|11818.2|11817.6|11815.2|11814.4|523
1605028500000|2020-11-10 17:15:00|11816.5|11815.9|11812.8|11811.9|11817.3|11816.4|11810.9|11810|631
1605028800000|2020-11-10 17:20:00|11812.7|11811.8|11813.6|11812.7|11814.8|11814.2|11811.7|11811|592
1605029100000|2020-11-10 17:25:00|11813.7|11812.8|11813.8|11813.2|11818.1|11817|11812.1|11811.3|597
1605029400000|2020-11-10 17:30:00|11813.6|11813|11815.2|11814.3|11816.9|11816|11813.1|11812.3|511
1605029700000|2020-11-10 17:35:00|11815.1|11814.5|11817.1|11816.5|11817.5|11816.9|11814.4|11813.8|453
1605030000000|2020-11-10 17:40:00|11817|11816.4|11819.1|11818.5|11819.2|11818.6|11816.1|11815.5|416
1605030300000|2020-11-10 17:45:00|11819.2|11818.6|11820.6|11820|11820.7|11820.1|11818.5|11817.9|421
1605030600000|2020-11-10 17:50:00|11820.5|11819.9|11822|11821.4|11822.2|11821.6|11818.1|11817.3|423
1605030900000|2020-11-10 17:55:00|11821.9|11821.3|11820.1|11819.5|11823|11822.3|11819.8|11819.2|397
1605031200000|2020-11-10 18:00:00|11820.2|11819.6|11823.8|11823.2|11824.2|11823.6|11819.8|11819.2|411
1605031500000|2020-11-10 18:05:00|11823.7|11823.1|11820.5|11819.9|11823.8|11823.1|11820.1|11819.5|445
1605031800000|2020-11-10 18:10:00|11820.4|11819.8|11818.3|11817.7|11821.2|11820.6|11817.8|11817.2|420
1605032100000|2020-11-10 18:15:00|11818.5|11817.6|11820.1|11819.5|11820.5|11819.9|11817.7|11817.1|362
1605032400000|2020-11-10 18:20:00|11820.2|11819.6|11817.4|11816.8|11820.6|11819.9|11817|11816.2|419
1605032700000|2020-11-10 18:25:00|11817.3|11816.7|11818.7|11818.1|11819.5|11818.8|11815.8|11815.2|622
1605033000000|2020-11-10 18:30:00|11818.8|11818.2|11817.6|11817|11819.5|11818.9|11816.6|11816|453
1605033300000|2020-11-10 18:35:00|11817.7|11817.1|11821.5|11820.6|11821.9|11821|11817.2|11816.6|505
1605033600000|2020-11-10 18:40:00|11821.4|11820.5|11820.3|11819.4|11821.6|11820.7|11819.7|11818.8|341
1605033900000|2020-11-10 18:45:00|11820.2|11819.3|11817.1|11816.5|11820.2|11819.5|11817.1|11816.5|243
1605034200000|2020-11-10 18:50:00|11816.9|11816.3|11817.4|11816.8|11818.9|11818.1|11816.8|11816.2|303
1605034500000|2020-11-10 18:55:00|11817.3|11816.7|11821.2|11820.6|11821.3|11820.6|11816.5|11815.6|417
1605034800000|2020-11-10 19:00:00|11821.5|11820.9|11823.7|11822.8|11824.5|11823.7|11820.2|11819.4|563
1605035100000|2020-11-10 19:05:00|11823.5|11822.9|11825.6|11824.7|11826|11825.3|11822.9|11822|380
1605035400000|2020-11-10 19:10:00|11825.2|11824.6|11825.9|11825.3|11826.1|11825.4|11823.4|11822.6|439
1605035700000|2020-11-10 19:15:00|11826|11825.4|11825|11824.1|11826.4|11825.7|11823.9|11823.1|340
1605036000000|2020-11-10 19:20:00|11825.3|11824.4|11825.8|11825.2|11826.3|11825.5|11822.8|11822.2|523
1605036300000|2020-11-10 19:25:00|11826|11825.4|11822.8|11822.2|11826.4|11825.7|11821.9|11821|504
1605036600000|2020-11-10 19:30:00|11822.9|11822.3|11824.7|11824.1|11826.2|11825.6|11822.7|11821.9|489
1605036900000|2020-11-10 19:35:00|11824.8|11823.9|11824.2|11823.6|11825|11824.2|11822|11821.4|529
1605037200000|2020-11-10 19:40:00|11824.3|11823.7|11824.3|11823.4|11824.8|11824.2|11822.9|11822.1|425
1605037500000|2020-11-10 19:45:00|11824.1|11823.5|11820.6|11819.7|11824.5|11823.7|11820.5|11819.7|410
1605037800000|2020-11-10 19:50:00|11820.7|11819.8|11818.2|11817.6|11821.3|11820.5|11816.3|11815.7|560
1605038100000|2020-11-10 19:55:00|11818.4|11817.5|11814.4|11813.5|11819.2|11818.4|11813.4|11812.8|543
1605038400000|2020-11-10 20:00:00|11814.3|11813.7|11812.7|11811.8|11815.9|11815.2|11812.1|11811.4|518
1605038700000|2020-11-10 20:05:00|11812.8|11811.9|11809.4|11808.8|11813.7|11812.8|11808.9|11808.2|513
1605039000000|2020-11-10 20:10:00|11809.6|11809|11809.8|11808.9|11811.4|11810.8|11808.6|11808|419
1605039300000|2020-11-10 20:15:00|11809.9|11809|11810.7|11810.1|11811.4|11810.7|11809.7|11808.8|348
1605039600000|2020-11-10 20:20:00|11810.8|11810.2|11809.7|11808.8|11812|11811.3|11809.2|11808.5|352
1605039900000|2020-11-10 20:25:00|11809.6|11808.7|11810.6|11809.7|11811.4|11810.8|11809|11808.4|385
1605040200000|2020-11-10 20:30:00|11810.5|11809.6|11809.2|11808.6|11810.9|11810.2|11808.5|11807.8|409
1605040500000|2020-11-10 20:35:00|11809.3|11808.7|11809.1|11808.5|11810.1|11809.4|11808.4|11807.7|382
1605040800000|2020-11-10 20:40:00|11809.2|11808.6|11811.2|11810.3|11811.5|11810.7|11809.1|11808.5|255
1605041100000|2020-11-10 20:45:00|11811.3|11810.4|11812|11811.1|11812|11811.2|11810.9|11810.1|323
1605041400000|2020-11-10 20:50:00|11811.9|11811|11807.8|11807.2|11812.2|11811.6|11806.6|11805.8|400
1605041700000|2020-11-10 20:55:00|11807.9|11807.3|11809.3|11808.4|11809.6|11809|11803.8|11802.9|670
1605042000000|2020-11-10 21:00:00|11809.2|11808.3|11806.2|11805.3|11809.2|11808.3|11804.9|11804|355
1605042300000|2020-11-10 21:05:00|11806.3|11805.4|11808.7|11807.8|11808.8|11808|11806|11805.1|222
1605042600000|2020-11-10 21:10:00|11808.4|11807.5|11809.3|11808.4|11809.4|11808.5|11808.3|11807.5|213
1605042900000|2020-11-10 21:15:00|11809.1|11808.5|11808.7|11807.8|11809.3|11808.6|11806.7|11805.8|112
1605043200000|2020-11-10 21:20:00|11808.3|11807.4|11808.2|11807.3|11808.4|11807.7|11807.2|11806.3|84
1605043500000|2020-11-10 21:25:00|11807.9|11807|11811.5|11810.6|11812.4|11811.5|11807.9|11807|190
1605043800000|2020-11-10 21:30:00|11811.4|11810.5|11813.3|11812.4|11813.4|11812.5|11810.9|11810|201
1605044100000|2020-11-10 21:35:00|11813.4|11812.5|11813|11812.1|11813.8|11812.9|11812.9|11812|171
1605044400000|2020-11-10 21:40:00|11813.1|11812.2|11814.9|11814|11815.3|11814.4|11812.7|11812|262
1605044700000|2020-11-10 21:45:00|11814.8|11813.9|11817.5|11816.6|11817.8|11816.9|11814.3|11813.4|304
1605045000000|2020-11-10 21:50:00|11817.4|11816.5|11817.3|11816.4|11818.9|11818|11817|11816.1|252
1605045300000|2020-11-10 21:55:00|11817.5|11816.3|11818.1|11812.2|11819.4|11818.5|11813.8|11808.4|479
1605045600000|2020-11-10 22:00:00|11817.5|11811.9|11820.1|11817|11820.1|11817.1|11816.8|11811.1|73
1605045900000|2020-11-10 22:05:00|11821.2|11815.9|11818.6|11815|11821.2|11817.4|11814.7|11808.7|303
1605046200000|2020-11-10 22:10:00|11818.4|11814.8|11818.7|11816.4|11821.5|11817.4|11813.9|11807.9|447
1605046500000|2020-11-10 22:15:00|11818.8|11816.3|11818.1|11816.3|11820.9|11816.8|11817.4|11811.4|473
1605046800000|2020-11-10 22:20:00|11818|11816|11818.7|11816.7|11820.3|11817.2|11817.8|11815.6|350
1605047100000|2020-11-10 22:25:00|11818.6|11816.6|11818.9|11817|11819.5|11817.4|11817.5|11815.1|327
1605047400000|2020-11-10 22:30:00|11819|11817.1|11819.2|11817.3|11820.7|11818.8|11818.8|11817.1|256
1605047700000|2020-11-10 22:35:00|11819.1|11817.4|11819.1|11817.4|11820.1|11817.7|11818.9|11817.2|150
1605048000000|2020-11-10 22:40:00|11819.2|11817.5|11819.2|11817.3|11824.2|11820|11819.1|11817.2|592
1605048300000|2020-11-10 22:45:00|11819.3|11817.2|11821.3|11818.2|11822.1|11819.2|11819|11816.7|357
1605048600000|2020-11-10 22:50:00|11821.4|11818.1|11821.9|11818.4|11823.7|11818.7|11820.3|11816.8|710
1605048900000|2020-11-10 22:55:00|11822|11818.5|11820.3|11817.9|11822.1|11818.7|11818|11815.8|445
1605049200000|2020-11-10 23:00:00|11820.9|11818|11820.5|11819.6|11821.5|11820.1|11819.7|11817.3|597
1605049500000|2020-11-10 23:05:00|11820.6|11819.7|11819.1|11818.2|11821.2|11820.2|11819.1|11818.2|380
1605049800000|2020-11-10 23:10:00|11819.2|11818.3|11818.6|11817.7|11819.3|11818.4|11817.5|11816.6|204
1605050100000|2020-11-10 23:15:00|11818.8|11817.9|11818.6|11817.7|11818.9|11818|11817.4|11816.7|163
1605050400000|2020-11-10 23:20:00|11818.7|11817.8|11818.3|11817.4|11819.4|11818.5|11817.4|11816.5|316
1605050700000|2020-11-10 23:25:00|11818.4|11817.5|11817.9|11817|11818.9|11818.1|11817.5|11816.6|235
1605051000000|2020-11-10 23:30:00|11817.8|11816.9|11818|11817.1|11818.7|11817.8|11817.5|11816.6|202
1605051300000|2020-11-10 23:35:00|11818.1|11817.2|11818.4|11817.5|11819.3|11818.4|11818|11817.1|211
1605051600000|2020-11-10 23:40:00|11818.5|11817.6|11817.7|11816.8|11819.4|11818.5|11817.4|11816.6|179
1605051900000|2020-11-10 23:45:00|11817.6|11816.7|11818.5|11817.6|11819|11818.3|11817.5|11816.6|174
1605052200000|2020-11-10 23:50:00|11818.6|11817.7|11817.8|11817.2|11819|11818.1|11817.4|11816.6|158
1605052500000|2020-11-10 23:55:00|11817.7|11817.1|11819|11818.1|11819.2|11818.5|11817.2|11816.5|303
1605052800000|2020-11-11 00:00:00|11818.9|11818|11820.4|11819.8|11822.2|11821.5|11818.6|11817.8|470
1605053100000|2020-11-11 00:05:00|11820.3|11819.7|11820.6|11820|11822.4|11821.7|11817.4|11816.6|487
1605053400000|2020-11-11 00:10:00|11820.7|11820.1|11821.6|11820.7|11822.2|11821.5|11819.7|11818.9|344
1605053700000|2020-11-11 00:15:00|11821.5|11820.6|11823.4|11822.8|11823.8|11823.1|11821.1|11820.5|399
1605054000000|2020-11-11 00:20:00|11823.3|11822.7|11823.2|11822.3|11824.2|11823.4|11822.1|11821.5|319
1605054300000|2020-11-11 00:25:00|11823.1|11822.2|11825.4|11824.8|11826.6|11826|11823.1|11822.2|350
1605054600000|2020-11-11 00:30:00|11825.5|11824.6|11823.8|11822.9|11826.2|11825.3|11823.3|11822.6|310
1605054900000|2020-11-11 00:35:00|11823.9|11823|11823.6|11822.7|11824.4|11823.6|11822.8|11822|247
1605055200000|2020-11-11 00:40:00|11823.7|11822.8|11823.1|11822.2|11825.2|11824.5|11823|11822.1|281
1605055500000|2020-11-11 00:45:00|11823.2|11822.3|11824|11823.4|11825|11824.1|11823.2|11822.3|169
1605055800000|2020-11-11 00:50:00|11824.1|11823.1|11820.3|11819.4|11825.8|11825|11819.8|11818.9|418
1605056100000|2020-11-11 00:55:00|11820.4|11819.5|11818.7|11817.8|11820.6|11819.7|11817.5|11816.9|350
1605056400000|2020-11-11 01:00:00|11818.4|11817.5|11819.9|11819|11821.1|11820.2|11817.7|11816.8|491
1605056700000|2020-11-11 01:05:00|11820.1|11819.2|11822.3|11821.7|11822.3|11821.7|11818.9|11818.3|385
1605057000000|2020-11-11 01:10:00|11822.2|11821.6|11823.6|11822.7|11823.7|11822.8|11821.1|11820.2|358
1605057300000|2020-11-11 01:15:00|11823.5|11822.6|11820.7|11819.8|11824.2|11823.5|11818.9|11818|490
1605057600000|2020-11-11 01:20:00|11820.6|11819.7|11822.6|11821.7|11823.3|11822.4|11819.5|11818.6|332
1605057900000|2020-11-11 01:25:00|11822.5|11821.6|11824.1|11823.2|11825.2|11824.3|11822.2|11821.3|426
1605058200000|2020-11-11 01:30:00|11824.2|11823.3|11824.9|11824|11825.2|11824.3|11823|11822.1|440
1605058500000|2020-11-11 01:35:00|11825|11824.1|11826.2|11825.3|11826.7|11825.9|11824.3|11823.4|361
1605058800000|2020-11-11 01:40:00|11826.1|11825.2|11825.3|11824.4|11828.3|11827.7|11824.3|11823.6|414
1605059100000|2020-11-11 01:45:00|11825.2|11824.6|11828|11827.4|11828.2|11827.4|11824.7|11823.8|416
1605059400000|2020-11-11 01:50:00|11828.2|11827.6|11827|11826.4|11828.8|11828.1|11826.4|11825.6|434
1605059700000|2020-11-11 01:55:00|11827.1|11826.2|11827.5|11826.9|11828|11827.2|11825.7|11825|449
1605060000000|2020-11-11 02:00:00|11827.4|11826.8|11825.7|11825.1|11827.8|11827.2|11825|11824.3|343
1605060300000|2020-11-11 02:05:00|11825.8|11825.2|11826.9|11826.3|11827.5|11826.9|11824.9|11824.3|338
1605060600000|2020-11-11 02:10:00|11826.8|11826.2|11825.7|11825.1|11827.8|11827.1|11825.3|11824.7|241
1605060900000|2020-11-11 02:15:00|11825.6|11825|11827.3|11826.7|11828.3|11827.6|11825|11824.4|334
1605061200000|2020-11-11 02:20:00|11827.4|11826.8|11827|11826.4|11828.1|11827.4|11825.5|11824.7|392
1605061500000|2020-11-11 02:25:00|11826.9|11826.3|11827.6|11826.7|11828.7|11828|11826.5|11825.9|303
1605061800000|2020-11-11 02:30:00|11827.7|11826.8|11823.4|11822.8|11827.7|11826.8|11821.9|11821.3|339
1605062100000|2020-11-11 02:35:00|11823.3|11822.7|11824.9|11824|11824.9|11824.3|11823|11822.4|245
1605062400000|2020-11-11 02:40:00|11824.7|11824.1|11827.3|11826.4|11828.8|11828.2|11824.4|11823.8|444
1605062700000|2020-11-11 02:45:00|11827.2|11826.6|11825.4|11824.8|11827.3|11826.6|11823.4|11822.8|394
1605063000000|2020-11-11 02:50:00|11825.5|11824.9|11823.9|11823.3|11825.8|11825.1|11823.5|11822.8|439
1605063300000|2020-11-11 02:55:00|11823.8|11823.2|11825.5|11824.9|11826.3|11825.7|11823.8|11823.2|360
1605063600000|2020-11-11 03:00:00|11825.4|11824.8|11825.8|11825.2|11827.6|11826.9|11824.2|11823.6|396
1605063900000|2020-11-11 03:05:00|11825.9|11825.3|11826.9|11826.3|11827|11826.4|11824.7|11824.1|336
1605064200000|2020-11-11 03:10:00|11826.8|11826.2|11829.2|11828.3|11830.8|11829.9|11826.4|11825.7|494
1605064500000|2020-11-11 03:15:00|11829|11828.1|11830.7|11829.8|11831.8|11831|11828|11827.4|495
1605064800000|2020-11-11 03:20:00|11830.6|11829.7|11832.5|11831.9|11833.4|11832.6|11830.5|11829.6|497
1605065100000|2020-11-11 03:25:00|11832.4|11831.8|11831.6|11830.7|11832.7|11831.9|11830.3|11829.7|394
1605065400000|2020-11-11 03:30:00|11831.5|11830.9|11829|11828.4|11832.3|11831.5|11828.5|11827.9|381
1605065700000|2020-11-11 03:35:00|11829.1|11828.2|11829.8|11829.2|11831|11830.4|11828.5|11827.9|347
1605066000000|2020-11-11 03:40:00|11829.9|11829.3|11830.5|11829.9|11831.1|11830.5|11829.8|11829|288
1605066300000|2020-11-11 03:45:00|11830.3|11829.7|11830.8|11830.2|11831.1|11830.5|11829.3|11828.7|205
1605066600000|2020-11-11 03:50:00|11830.7|11830.1|11828.9|11828.3|11832.3|11831.5|11828.9|11828.3|266
1605066900000|2020-11-11 03:55:00|11828.8|11828.2|11827.3|11826.7|11829.2|11828.5|11827.3|11826.6|252
1605067200000|2020-11-11 04:00:00|11827.4|11826.8|11828|11827.4|11828.8|11828.2|11827.3|11826.7|245
1605067500000|2020-11-11 04:05:00|11828.1|11827.2|11826.5|11825.9|11828.7|11828.1|11826.4|11825.8|211
1605067800000|2020-11-11 04:10:00|11826.4|11825.8|11828.2|11827.3|11829.4|11828.8|11826.4|11825.8|239
1605068100000|2020-11-11 04:15:00|11828.1|11827.2|11826.3|11825.7|11828.1|11827.3|11826|11825.4|186
1605068400000|2020-11-11 04:20:00|11826.2|11825.6|11827.7|11827.1|11827.7|11827.1|11825.8|11825.1|200
1605068700000|2020-11-11 04:25:00|11827.6|11827|11825.1|11824.5|11827.6|11827|11825|11824.4|158
1605069000000|2020-11-11 04:30:00|11825|11824.4|11826.4|11825.8|11826.6|11826|11824.9|11824.1|266
1605069300000|2020-11-11 04:35:00|11826.5|11825.9|11827|11826.4|11827|11826.4|11825.6|11824.8|200
1605069600000|2020-11-11 04:40:00|11826.9|11826.3|11825.7|11825.1|11827.1|11826.5|11825.6|11824.9|113
1605069900000|2020-11-11 04:45:00|11825.6|11825|11825.7|11825.1|11826.1|11825.5|11825.5|11824.9|90
1605070200000|2020-11-11 04:50:00|11825.8|11825.2|11825.9|11825.3|11826|11825.4|11824.9|11824.3|162
1605070500000|2020-11-11 04:55:00|11825.8|11825.2|11823.2|11822.6|11825.9|11825.3|11823|11822.4|148
1605070800000|2020-11-11 05:00:00|11823.1|11822.5|11823.9|11823.3|11824.3|11823.7|11822.5|11821.9|191
1605071100000|2020-11-11 05:05:00|11823.7|11823.1|11823.6|11822.7|11824.1|11823.5|11823.1|11822.5|165
1605071400000|2020-11-11 05:10:00|11823.5|11822.9|11822.9|11822.3|11823.8|11823|11822.1|11821.4|167
1605071700000|2020-11-11 05:15:00|11822.8|11822.2|11821.9|11821.3|11823.2|11822.6|11821.6|11820.8|170
1605072000000|2020-11-11 05:20:00|11821.8|11821.2|11822.4|11821.8|11822.8|11822|11821.7|11821|193
1605072300000|2020-11-11 05:25:00|11822.5|11821.9|11824.7|11824.1|11825|11824.4|11822|11821.4|208
1605072600000|2020-11-11 05:30:00|11824.6|11824|11825.3|11824.7|11825.5|11824.8|11823.4|11822.7|292
1605072900000|2020-11-11 05:35:00|11825.4|11824.8|11824.9|11824.3|11826.1|11825.3|11824.1|11823.4|235
1605073200000|2020-11-11 05:40:00|11824.8|11824.2|11826|11825.4|11826.5|11825.9|11824.2|11823.6|233
1605073500000|2020-11-11 05:45:00|11826.1|11825.5|11825.6|11825|11826.5|11825.9|11824.4|11823.8|175
1605073800000|2020-11-11 05:50:00|11825.7|11825.1|11825|11824.4|11826.2|11825.6|11824.5|11823.9|219
1605074100000|2020-11-11 05:55:00|11825.1|11824.5|11825.2|11824.6|11826.2|11825.6|11824.6|11824|329
1605074400000|2020-11-11 06:00:00|11825.1|11824.5|11823.6|11823|11825.6|11825|11822.9|11822.2|308
1605074700000|2020-11-11 06:05:00|11823.7|11823.1|11821|11820.4|11824.2|11823.5|11820.6|11820|328
1605075000000|2020-11-11 06:10:00|11821.1|11820.5|11822.5|11821.9|11822.7|11822|11820.6|11819.8|275
1605075300000|2020-11-11 06:15:00|11822.4|11821.8|11822.1|11821.5|11823.3|11822.5|11821.5|11820.8|221
1605075600000|2020-11-11 06:20:00|11822|11821.4|11819.3|11818.7|11822.2|11821.6|11819.3|11818.7|246
1605075900000|2020-11-11 06:25:00|11819.4|11818.8|11817.4|11816.8|11820|11819.4|11817.1|11816.5|312
1605076200000|2020-11-11 06:30:00|11817.5|11816.9|11821.1|11820.5|11821.5|11820.9|11817.4|11816.8|310
1605076500000|2020-11-11 06:35:00|11821.4|11820.8|11821.4|11820.5|11822.8|11822.1|11821.2|11820.5|272
1605076800000|2020-11-11 06:40:00|11821.1|11820.6|11825.3|11824.7|11825.6|11824.8|11821.1|11820.5|323
1605077100000|2020-11-11 06:45:00|11825.4|11824.8|11825.6|11825|11825.6|11825|11823.4|11822.5|257
1605077400000|2020-11-11 06:50:00|11825.5|11824.9|11825.7|11824.8|11827.2|11826.6|11824.1|11823.2|248
1605077700000|2020-11-11 06:55:00|11825.8|11824.9|11824.5|11823.6|11827.2|11826.4|11823.7|11823|325
1605078000000|2020-11-11 07:00:00|11824.3|11823.4|11827.4|11826.8|11828.7|11827.9|11823.8|11823.1|410
1605078300000|2020-11-11 07:05:00|11827.3|11826.7|11827.1|11826.2|11828.6|11827.9|11826.8|11826.2|402
1605078600000|2020-11-11 07:10:00|11826.9|11826.3|11827.5|11826.9|11828.5|11827.8|11823.9|11823.3|447
1605078900000|2020-11-11 07:15:00|11827.4|11826.8|11824.3|11823.7|11827.6|11827|11823.8|11823.2|429
1605079200000|2020-11-11 07:20:00|11824.4|11823.8|11819.2|11818.3|11824.9|11824.3|11819.2|11818.3|342
1605079500000|2020-11-11 07:25:00|11819.1|11818.2|11821.6|11820.7|11822.1|11821.4|11818.5|11817.7|358
1605079800000|2020-11-11 07:30:00|11821.5|11821|11822.6|11822|11823.5|11822.6|11819.9|11819.3|402
1605080100000|2020-11-11 07:35:00|11822.7|11822.1|11821.4|11820.8|11824.7|11824.1|11821.2|11820.6|400
1605080400000|2020-11-11 07:40:00|11821.5|11820.9|11815.1|11814.2|11822.6|11821.9|11814.1|11813.4|592
1605080700000|2020-11-11 07:45:00|11815|11814.1|11808.9|11808.3|11815.5|11814.6|11808.4|11807.6|610
1605081000000|2020-11-11 07:50:00|11809|11808.4|11812.5|11811.9|11814.5|11813.6|11808.9|11808.2|522
1605081300000|2020-11-11 07:55:00|11812.6|11811.7|11808.5|11807.9|11814|11813.2|11807.4|11806.6|608
1605081600000|2020-11-11 08:00:00|11808.6|11808|11808.5|11807.9|11809.5|11808.7|11802.5|11801.9|719
1605081900000|2020-11-11 08:05:00|11808.4|11807.8|11810.1|11809.5|11810.4|11809.8|11805.7|11805.1|487
1605082200000|2020-11-11 08:10:00|11810|11809.4|11800.2|11799.6|11810.2|11809.5|11798.5|11797.9|599
1605082500000|2020-11-11 08:15:00|11800|11799.4|11794.8|11794.2|11800|11799.4|11791.9|11791.3|826
1605082800000|2020-11-11 08:20:00|11794.7|11794.1|11790.7|11789.8|11795.6|11794.8|11787.6|11787|740
1605083100000|2020-11-11 08:25:00|11790.5|11789.9|11792.6|11791.7|11795.9|11795.2|11788.9|11788|778
1605083400000|2020-11-11 08:30:00|11792.8|11791.9|11792|11791.4|11794.8|11794|11789.5|11788.9|848
1605083700000|2020-11-11 08:35:00|11792.2|11791.3|11794.3|11793.7|11794.9|11794.2|11787.9|11787.2|757
1605084000000|2020-11-11 08:40:00|11794.6|11794|11793.7|11793.1|11796.5|11795.8|11792.1|11791.2|732
1605084300000|2020-11-11 08:45:00|11793.9|11793|11795.5|11794.9|11797.5|11796.9|11792.1|11791.5|767
1605084600000|2020-11-11 08:50:00|11795.6|11795|11785.5|11784.9|11795.7|11795|11784.5|11783.9|754
1605084900000|2020-11-11 08:55:00|11785.4|11784.8|11789.6|11789|11790.4|11789.5|11784.4|11783.8|653
1605085200000|2020-11-11 09:00:00|11789.8|11788.9|11793.6|11792.7|11794.7|11793.9|11789.4|11788.8|630
1605085500000|2020-11-11 09:05:00|11793.4|11792.8|11797.5|11796.9|11797.6|11797|11792.6|11791.9|742
1605085800000|2020-11-11 09:10:00|11797.4|11796.8|11796.8|11795.9|11799.9|11799.1|11796.7|11795.8|629
1605086100000|2020-11-11 09:15:00|11796.9|11796|11798.3|11797.4|11800.4|11799.8|11795.5|11794.9|519
1605086400000|2020-11-11 09:20:00|11798.2|11797.3|11793.5|11792.9|11798.8|11798|11792.5|11791.9|591
1605086700000|2020-11-11 09:25:00|11793.6|11793|11799.7|11798.8|11799.9|11799.3|11793.2|11792.6|454
1605087000000|2020-11-11 09:30:00|11799.8|11798.9|11799|11798.1|11800.3|11799.7|11792.7|11791.8|923
1605087300000|2020-11-11 09:35:00|11798.8|11798.2|11788.2|11787.6|11800.1|11799.2|11787.3|11786.4|955
1605087600000|2020-11-11 09:40:00|11788.1|11787.5|11785.8|11784.9|11789.9|11789.1|11783.3|11782.6|838
1605087900000|2020-11-11 09:45:00|11786|11785.1|11780.7|11779.8|11788.2|11787.5|11780.2|11779.5|697
1605088200000|2020-11-11 09:50:00|11780.8|11779.9|11789.2|11788.3|11790.7|11789.8|11780.7|11779.8|718
1605088500000|2020-11-11 09:55:00|11789.3|11788.4|11793.4|11792.5|11794.2|11793.3|11788|11787.1|673
1605088800000|2020-11-11 10:00:00|11793.3|11792.7|11792.6|11791.7|11793.6|11792.7|11788.9|11788.3|602
1605089100000|2020-11-11 10:05:00|11792.4|11791.8|11797.2|11796.6|11797.6|11797|11790|11789.3|576
1605089400000|2020-11-11 10:10:00|11797|11796.1|11791.7|11791.1|11797.1|11796.3|11790.6|11790|547
1605089700000|2020-11-11 10:15:00|11791.8|11790.8|11792.3|11791.7|11793.1|11792.3|11789.9|11789.2|435
1605090000000|2020-11-11 10:20:00|11792.2|11791.6|11793.2|11792.6|11794.5|11793.6|11790.7|11790.1|536
1605090300000|2020-11-11 10:25:00|11793.3|11792.7|11794.5|11793.6|11795.5|11794.9|11790.9|11790|437
1605090600000|2020-11-11 10:30:00|11794.4|11793.5|11791.2|11790.6|11795.2|11794.6|11791.1|11790.5|445
1605090900000|2020-11-11 10:35:00|11791.5|11790.9|11788.9|11788|11791.5|11790.9|11785.7|11785.1|598
1605091200000|2020-11-11 10:40:00|11788.7|11788.1|11790.8|11790.2|11791.7|11790.8|11786.9|11786.3|495
1605091500000|2020-11-11 10:45:00|11790.7|11790.1|11781.5|11780.9|11790.9|11790.3|11781|11780.3|689
1605091800000|2020-11-11 10:50:00|11781.3|11780.7|11778.6|11778|11783.2|11782.5|11778.3|11777.5|688
1605092100000|2020-11-11 10:55:00|11778.8|11778.2|11785.4|11784.8|11785.5|11784.9|11775.3|11774.7|812
1605092400000|2020-11-11 11:00:00|11785.5|11784.9|11791.9|11791.3|11792.1|11791.4|11783.8|11783.2|703
1605092700000|2020-11-11 11:05:00|11792.1|11791.2|11788.2|11787.6|11792.5|11791.8|11787.4|11786.8|497
1605093000000|2020-11-11 11:10:00|11788.1|11787.5|11782.2|11781.6|11790.1|11789.5|11782.1|11781.4|527
1605093300000|2020-11-11 11:15:00|11782.1|11781.5|11784.2|11783.3|11787|11786.4|11781.2|11780.4|483
1605093600000|2020-11-11 11:20:00|11784.1|11783.5|11778.3|11777.7|11787|11786.2|11777.5|11776.9|523
1605093900000|2020-11-11 11:25:00|11778.2|11777.6|11778.8|11778.2|11780.4|11779.8|11778|11777.2|491
1605094200000|2020-11-11 11:30:00|11778.9|11778.3|11772.2|11771.6|11779.8|11779.2|11772.1|11771.5|634
1605094500000|2020-11-11 11:35:00|11772.4|11771.8|11769.9|11769.3|11772.7|11772.1|11767.5|11766.9|749
1605094800000|2020-11-11 11:40:00|11770|11769.4|11768.4|11767.8|11770.7|11770.1|11768.2|11767.6|573
1605095100000|2020-11-11 11:45:00|11768.3|11767.7|11768.9|11768|11770.8|11770.2|11768.2|11767.5|471
1605095400000|2020-11-11 11:50:00|11769|11768.1|11769.2|11768.6|11769.2|11768.6|11762.4|11761.8|680
1605095700000|2020-11-11 11:55:00|11768.9|11768.3|11769.1|11768.2|11770.2|11769.6|11765.6|11765|613
1605096000000|2020-11-11 12:00:00|11769.2|11768.3|11766.2|11765.6|11770.9|11770.3|11765.7|11765|637
1605096300000|2020-11-11 12:05:00|11766.3|11765.7|11763|11762.4|11767.2|11766.6|11762.6|11762|645
1605096600000|2020-11-11 12:10:00|11763.1|11762.5|11756.8|11755.9|11764.2|11763.6|11756.4|11755.8|698
1605096900000|2020-11-11 12:15:00|11756.7|11756.1|11760.1|11759.5|11760.2|11759.6|11756.4|11755.8|685
1605097200000|2020-11-11 12:20:00|11759.9|11759.3|11761.3|11760.7|11763.6|11762.9|11759.4|11758.8|515
1605097500000|2020-11-11 12:25:00|11761.4|11760.5|11760.2|11759.6|11762.1|11761.3|11757.4|11756.8|675
1605097800000|2020-11-11 12:30:00|11760.1|11759.5|11759.4|11758.5|11760.9|11760.3|11757.6|11757|618
1605098100000|2020-11-11 12:35:00|11759.7|11759.1|11755.8|11755.2|11760.8|11760|11755.1|11754.4|615
1605098400000|2020-11-11 12:40:00|11755.9|11755.3|11759.8|11759.2|11761.1|11760.2|11754.1|11753.4|660
1605098700000|2020-11-11 12:45:00|11759.9|11759.3|11759.1|11758.5|11761.2|11760.6|11756.2|11755.6|682
1605099000000|2020-11-11 12:50:00|11759.5|11758.6|11762.5|11761.9|11765.5|11764.8|11758.8|11758|598
1605099300000|2020-11-11 12:55:00|11762.6|11762|11772.9|11772|11773.2|11772.6|11762.2|11761.6|897
1605099600000|2020-11-11 13:00:00|11773|11772.4|11765.6|11765|11774.6|11773.8|11764.6|11764|888
1605099900000|2020-11-11 13:05:00|11765.7|11765.1|11762.4|11761.8|11766.4|11765.8|11760.4|11759.7|697
1605100200000|2020-11-11 13:10:00|11762.3|11761.7|11766.8|11765.9|11766.9|11766.3|11761.1|11760.4|659
1605100500000|2020-11-11 13:15:00|11766.6|11766|11770.1|11769.5|11770.6|11770|11766.3|11765.7|603
1605100800000|2020-11-11 13:20:00|11769.8|11769.2|11771.3|11770.7|11771.9|11771.3|11767.3|11766.7|572
1605101100000|2020-11-11 13:25:00|11771.4|11770.8|11769.6|11769|11774.8|11774.2|11767.9|11767.1|667
1605101400000|2020-11-11 13:30:00|11769.5|11768.9|11761.8|11760.9|11770.3|11769.6|11761|11760.1|580
1605101700000|2020-11-11 13:35:00|11761.7|11760.8|11761.5|11760.6|11763.3|11762.7|11758.7|11757.9|641
1605102000000|2020-11-11 13:40:00|11761.6|11760.7|11757.7|11757.1|11761.8|11761.1|11756.1|11755.4|473
1605102300000|2020-11-11 13:45:00|11757.6|11757|11759.7|11759.1|11761.7|11761|11756.4|11755.8|593
1605102600000|2020-11-11 13:50:00|11759.6|11759|11757.2|11756.6|11761.3|11760.7|11756.1|11755.3|551
1605102900000|2020-11-11 13:55:00|11757.3|11756.7|11759.1|11758.2|11760.5|11759.6|11754.1|11753.3|599
1605103200000|2020-11-11 14:00:00|11759.2|11758.3|11757.2|11756.3|11759.8|11759.2|11754.6|11754|571
1605103500000|2020-11-11 14:05:00|11757|11756.4|11759.2|11758.6|11760.6|11760|11753.1|11752.5|625
1605103800000|2020-11-11 14:10:00|11759.5|11758.9|11762|11761.4|11764.3|11763.7|11759|11758.4|635
1605104100000|2020-11-11 14:15:00|11761.9|11761.3|11755.4|11754.8|11762.3|11761.7|11755|11754.4|512
1605104400000|2020-11-11 14:20:00|11755.3|11754.7|11754.8|11754.2|11758.2|11757.6|11752.9|11752.3|601
1605104700000|2020-11-11 14:25:00|11754.6|11754|11754.7|11753.8|11757.3|11756.7|11753|11752.3|533
1605105000000|2020-11-11 14:30:00|11754.8|11754.2|11754.9|11754.3|11757.1|11756.5|11751.9|11751.3|784
1605105300000|2020-11-11 14:35:00|11754.7|11754.1|11747.4|11746.8|11756|11755.1|11746.2|11745.3|693
1605105600000|2020-11-11 14:40:00|11747.5|11746.9|11749.4|11748.8|11749.8|11749|11746.5|11745.8|774
1605105900000|2020-11-11 14:45:00|11749.3|11748.7|11749.8|11749.2|11750.9|11750.3|11748.2|11747.6|742
1605106200000|2020-11-11 14:50:00|11750.1|11749.5|11752.8|11751.9|11753.2|11752.6|11749.3|11748.7|610
1605106500000|2020-11-11 14:55:00|11752.9|11752|11752.9|11752|11753.2|11752.6|11750.6|11750|678
1605106800000|2020-11-11 15:00:00|11752.7|11752.1|11751.2|11750.3|11753.3|11752.7|11748.2|11747.4|785
1605107100000|2020-11-11 15:05:00|11751|11750.4|11752.7|11752.1|11755.2|11754.6|11750.8|11749.9|662
1605107400000|2020-11-11 15:10:00|11752.6|11752|11750.5|11749.9|11754.1|11753.5|11749.1|11748.5|672
1605107700000|2020-11-11 15:15:00|11750.4|11749.8|11751.8|11751.2|11752|11751.4|11745.8|11745.2|674
1605108000000|2020-11-11 15:20:00|11751.7|11751.1|11749.7|11749.1|11752.1|11751.5|11748.8|11748.2|591
1605108300000|2020-11-11 15:25:00|11749.8|11749.2|11755.3|11754.7|11757|11756.3|11749.8|11749.2|599
1605108600000|2020-11-11 15:30:00|11755.2|11754.6|11753.3|11752.7|11755.8|11755.2|11751|11750.2|569
1605108900000|2020-11-11 15:35:00|11753.4|11752.8|11754.6|11754|11756.7|11756|11753.4|11752.8|548
1605109200000|2020-11-11 15:40:00|11754.7|11754.1|11753.7|11753.1|11755.9|11755.2|11752.4|11751.7|618
1605109500000|2020-11-11 15:45:00|11753.5|11752.9|11755.2|11754.6|11756.3|11755.7|11751.6|11751|703
1605109800000|2020-11-11 15:50:00|11755.1|11754.5|11756.7|11755.8|11759.7|11759.1|11754|11753.4|610
1605110100000|2020-11-11 15:55:00|11756.8|11755.9|11758.3|11757.7|11759.8|11759.2|11756.4|11755.8|560
1605110400000|2020-11-11 16:00:00|11758.2|11757.6|11758.1|11757.5|11759.8|11759.2|11756.4|11755.7|540
1605110700000|2020-11-11 16:05:00|11758.2|11757.6|11761|11760.4|11762.4|11761.8|11758.1|11757.5|461
1605111000000|2020-11-11 16:10:00|11761.1|11760.5|11758|11757.4|11763.9|11763.3|11757|11756.4|506
1605111300000|2020-11-11 16:15:00|11758.1|11757.5|11761.6|11761|11761.7|11761.1|11757.5|11756.9|398
1605111600000|2020-11-11 16:20:00|11761.8|11761.2|11761.6|11760.7|11761.8|11761.2|11759.5|11758.8|451
1605111900000|2020-11-11 16:25:00|11761.7|11760.8|11764.7|11763.8|11765.3|11764.6|11760.5|11759.9|465
1605112200000|2020-11-11 16:30:00|11764.8|11763.9|11763.6|11763|11766.1|11765.3|11763.3|11762.4|473
1605112500000|2020-11-11 16:35:00|11763.7|11762.8|11760.7|11760.1|11765.6|11765|11759|11758.3|558
1605112800000|2020-11-11 16:40:00|11760.6|11760|11761.1|11760.5|11762|11761.4|11759|11758.3|361
1605113100000|2020-11-11 16:45:00|11761|11760.4|11764.6|11764|11764.8|11764.2|11758.3|11757.5|458
1605113400000|2020-11-11 16:50:00|11764.8|11764.2|11764.4|11763.8|11766.7|11766.1|11764.1|11763.5|415
1605113700000|2020-11-11 16:55:00|11764.5|11763.9|11766.4|11765.8|11768.2|11767.6|11764.1|11763.3|476
1605114000000|2020-11-11 17:00:00|11766.3|11765.7|11764.2|11763.6|11766.8|11766.2|11764.1|11763.5|305
1605114300000|2020-11-11 17:05:00|11764.1|11763.5|11766.5|11765.9|11766.8|11766.1|11763.1|11762.4|306
1605114600000|2020-11-11 17:10:00|11766.6|11766|11766.7|11766.1|11769.3|11768.5|11765.9|11765.3|343
1605114900000|2020-11-11 17:15:00|11767.1|11766.5|11766.6|11766|11767.8|11767.2|11764.5|11763.9|389
1605115200000|2020-11-11 17:20:00|11766.5|11765.9|11764.4|11763.8|11766.6|11766|11764|11763.4|327
1605115500000|2020-11-11 17:25:00|11764.3|11763.7|11766.2|11765.6|11766.8|11766.2|11763.2|11762.5|362
1605115800000|2020-11-11 17:30:00|11766.1|11765.5|11772.7|11772.1|11773.2|11772.6|11766|11765.3|333
1605116100000|2020-11-11 17:35:00|11772.6|11772|11770|11769.4|11773.1|11772.3|11769.7|11769.1|275
1605116400000|2020-11-11 17:40:00|11770.1|11769.5|11770.8|11770.2|11771|11770.4|11768.1|11767.5|321
1605116700000|2020-11-11 17:45:00|11770.9|11770.3|11771.1|11770.5|11771.5|11770.9|11768.9|11768.3|286
1605117000000|2020-11-11 17:50:00|11771.5|11770.9|11770.9|11770.3|11773.6|11773|11770.5|11769.8|356
1605117300000|2020-11-11 17:55:00|11771|11770.4|11773.4|11772.8|11774.8|11774.1|11770.5|11769.9|346
1605117600000|2020-11-11 18:00:00|11773.5|11772.6|11772.8|11771.9|11773.9|11773.2|11771.3|11770.7|263
1605117900000|2020-11-11 18:05:00|11772.9|11772|11775.7|11775.1|11775.8|11775.2|11772.2|11771.4|237
1605118200000|2020-11-11 18:10:00|11775.6|11775|11774.5|11773.9|11775.9|11775.3|11774.2|11773.6|179
1605118500000|2020-11-11 18:15:00|11774.4|11773.8|11773.9|11773.3|11774.4|11773.8|11772.5|11771.8|185
1605118800000|2020-11-11 18:20:00|11774|11773.4|11773.3|11772.7|11774.6|11774|11773|11772.2|180
1605119100000|2020-11-11 18:25:00|11773.4|11772.8|11774.7|11773.8|11775.4|11774.8|11773.1|11772.5|254
1605119400000|2020-11-11 18:30:00|11774.6|11774|11775.2|11774.6|11775.5|11774.9|11774.6|11773.8|115
1605119700000|2020-11-11 18:35:00|11775.3|11774.7|11777.1|11776.5|11777.2|11776.6|11775|11774.4|205
1605120000000|2020-11-11 18:40:00|11777.2|11776.6|11777.1|11776.5|11778.2|11777.6|11776.5|11775.9|153
1605120300000|2020-11-11 18:45:00|11777.2|11776.6|11775.7|11775.1|11777.5|11776.9|11775.7|11775.1|184
1605120600000|2020-11-11 18:50:00|11775.6|11775|11774.1|11773.2|11775.7|11775.1|11773.6|11773|156
1605120900000|2020-11-11 18:55:00|11774.2|11773.3|11772.9|11772.3|11774.5|11773.9|11772.4|11771.8|238
1605121200000|2020-11-11 19:00:00|11773|11772.4|11773.2|11772.3|11774.1|11773.5|11771.8|11771.1|321
1605121500000|2020-11-11 19:05:00|11773.1|11772.2|11775.2|11774.3|11775.7|11774.9|11772.7|11772.1|210
1605121800000|2020-11-11 19:10:00|11775.1|11774.2|11775|11774.4|11775.7|11774.9|11774.1|11773.3|215
1605122100000|2020-11-11 19:15:00|11775.1|11774.5|11773|11772.4|11775.4|11774.8|11772.8|11772.1|232
1605122400000|2020-11-11 19:20:00|11772.9|11772.3|11773.4|11772.8|11773.9|11773.3|11772.8|11772.2|244
1605122700000|2020-11-11 19:25:00|11773.5|11772.9|11771.4|11770.8|11773.5|11772.9|11771.1|11770.5|222
1605123000000|2020-11-11 19:30:00|11771.5|11770.9|11773|11772.1|11773.4|11772.7|11770.4|11769.5|314
1605123300000|2020-11-11 19:35:00|11773.1|11772.2|11773.3|11772.7|11774.7|11774.1|11772.9|11772.1|232
1605123600000|2020-11-11 19:40:00|11773.4|11772.8|11772.1|11771.2|11773.9|11773.1|11771.5|11770.8|358
1605123900000|2020-11-11 19:45:00|11772.2|11771.3|11770.9|11770.3|11772.7|11772.1|11770.5|11769.8|339
1605124200000|2020-11-11 19:50:00|11770.8|11770.2|11770.2|11769.6|11771.2|11770.6|11769.5|11768.7|315
1605124500000|2020-11-11 19:55:00|11770.3|11769.7|11774.2|11773.6|11774.2|11773.6|11770.3|11769.7|296
1605124800000|2020-11-11 20:00:00|11774.1|11773.5|11771.8|11770.9|11774.6|11773.9|11771.5|11770.7|270
1605125100000|2020-11-11 20:05:00|11771.7|11770.8|11773.2|11772.6|11773.5|11772.9|11771.4|11770.8|195
1605125400000|2020-11-11 20:10:00|11773.1|11772.5|11774.2|11773.3|11774.7|11773.9|11772.8|11772.2|244
1605125700000|2020-11-11 20:15:00|11774.1|11773.2|11773.4|11772.8|11774.3|11773.5|11772.5|11771.9|216
1605126000000|2020-11-11 20:20:00|11773.1|11772.5|11772.1|11771.2|11773.3|11772.6|11771.3|11770.7|236
1605126300000|2020-11-11 20:25:00|11772|11771.1|11771.5|11770.9|11772.8|11772.2|11770.6|11770|243
1605126600000|2020-11-11 20:30:00|11771.6|11771|11771.3|11770.7|11772.1|11771.4|11770.5|11769.7|294
1605126900000|2020-11-11 20:35:00|11771.4|11770.8|11774.9|11774.3|11775.1|11774.3|11771|11770.2|247
1605127200000|2020-11-11 20:40:00|11774.8|11774.2|11775.2|11774.3|11775.4|11774.7|11772.7|11771.8|394
1605127500000|2020-11-11 20:45:00|11775|11774.4|11779.1|11778.5|11779.1|11778.5|11774.9|11774.2|251
1605127800000|2020-11-11 20:50:00|11779.5|11778.9|11779.4|11778.8|11780.1|11779.5|11777.9|11777.2|212
1605128100000|2020-11-11 20:55:00|11779.3|11778.7|11780.8|11780.2|11781.7|11781|11779.1|11778.4|231
1605128400000|2020-11-11 21:00:00|11780.3|11779.4|11781.2|11780.6|11782.2|11781.5|11778.8|11778.1|306
1605128700000|2020-11-11 21:05:00|11781.1|11780.5|11780.1|11779.2|11782.5|11781.7|11779.9|11779.2|244
1605129000000|2020-11-11 21:10:00|11780.2|11779.3|11782.1|11781.2|11782.3|11781.4|11780.1|11779.2|116
1605129300000|2020-11-11 21:15:00|11782.2|11781.3|11782.5|11781.9|11782.7|11781.9|11782|11781.1|75
1605129600000|2020-11-11 21:20:00|11782.7|11781.8|11782.6|11781.7|11782.7|11782|11782.3|11781.5|74
1605129900000|2020-11-11 21:25:00|11782.8|11782.2|11781.6|11780.7|11782.8|11782.2|11781.5|11780.6|153
1605130200000|2020-11-11 21:30:00|11781.4|11780.8|11781.2|11780.3|11782.3|11781.5|11781.1|11780.2|136
1605130500000|2020-11-11 21:35:00|11781.1|11780.2|11779.5|11778.6|11781.2|11780.3|11779|11778.1|141
1605130800000|2020-11-11 21:40:00|11779.6|11779|11778.9|11778|11780.6|11779.7|11778.8|11777.9|163
1605131100000|2020-11-11 21:45:00|11778.8|11777.9|11779.3|11778.4|11779.4|11778.7|11778.6|11777.7|174
1605131400000|2020-11-11 21:50:00|11779.1|11778.2|11779.5|11778.6|11779.8|11778.9|11779.1|11778.2|167
1605131700000|2020-11-11 21:55:00|11779.4|11778.5|11779.3|11777.1|11780.5|11778.8|11778.8|11776.2|296
1605132000000|2020-11-11 22:00:00|11778.7|11775.3|11777.9|11774.9|11779.4|11775.6|11776|11771.4|90
1605132300000|2020-11-11 22:05:00|11778.3|11774.7|11777.1|11774.9|11778.9|11776.2|11777.1|11772.3|195
1605132600000|2020-11-11 22:10:00|11777.2|11775|11778|11774.9|11778.9|11775.1|11776.9|11772.4|223
1605132900000|2020-11-11 22:15:00|11778.1|11775|11778.8|11776|11779.3|11776.2|11777.8|11774.6|165
1605133200000|2020-11-11 22:20:00|11778.5|11775.8|11778.1|11776.2|11778.9|11776.4|11776|11772.5|407
1605133500000|2020-11-11 22:25:00|11778.2|11776|11780.3|11776.7|11780.6|11776.7|11777.9|11775|248
1605133800000|2020-11-11 22:30:00|11780.2|11776.6|11779.8|11776.7|11781|11777.8|11778.8|11774.3|659
1605134100000|2020-11-11 22:35:00|11779.9|11776.8|11780.9|11778.5|11781.1|11778.6|11779.4|11776.5|393
1605134400000|2020-11-11 22:40:00|11781|11778.3|11779.4|11776.5|11781.5|11778.8|11779.3|11776|704
1605134700000|2020-11-11 22:45:00|11779.6|11776.4|11779.9|11777.7|11781.6|11778.3|11779.2|11775.8|656
1605135000000|2020-11-11 22:50:00|11779.8|11777.6|11778.8|11776.1|11781.2|11777.8|11778.8|11775.9|347
1605135300000|2020-11-11 22:55:00|11778.9|11776.2|11780|11774.4|11780.7|11776.7|11777.9|11773.7|921
1605135600000|2020-11-11 23:00:00|11779.7|11774.5|11779.4|11778.2|11780.6|11779|11777.6|11773.7|648
1605135900000|2020-11-11 23:05:00|11779.2|11778.3|11779.3|11778|11779.6|11778.5|11778.6|11777.5|371
1605136200000|2020-11-11 23:10:00|11779.2|11777.8|11778.4|11777.5|11779.8|11778.9|11778.2|11777.1|281
1605136500000|2020-11-11 23:15:00|11778.3|11777.4|11778.7|11777.8|11778.9|11778|11777.9|11776.7|204
1605136800000|2020-11-11 23:20:00|11778.8|11777.9|11777.9|11777|11779.1|11778.2|11777.4|11776.3|167
1605137100000|2020-11-11 23:25:00|11778.2|11777.3|11777.9|11777|11778.4|11777.5|11777.8|11776.9|76
1605137400000|2020-11-11 23:30:00|11777.8|11776.9|11776.9|11776|11778.4|11777.5|11776.8|11775.9|146
1605137700000|2020-11-11 23:35:00|11776.8|11775.9|11777.4|11776.5|11778.1|11777.2|11776.7|11775.8|125
1605138000000|2020-11-11 23:40:00|11777.5|11776.6|11776.3|11775.4|11777.5|11776.6|11776|11775.1|100
1605138300000|2020-11-11 23:45:00|11776.2|11775.3|11778.4|11777.5|11778.8|11777.9|11775.4|11774.8|219
1605138600000|2020-11-11 23:50:00|11778.3|11777.4|11779.4|11778.5|11779.4|11778.6|11777.9|11777.1|123
1605138900000|2020-11-11 23:55:00|11779.3|11778.4|11779.9|11779|11780.5|11779.6|11779.3|11778.4|77
1605139200000|2020-11-12 00:00:00|11779.8|11779.2|11779.8|11778.9|11780|11779.2|11777.8|11777.1|338
1605139500000|2020-11-12 00:05:00|11779.7|11778.8|11778.9|11778|11780.3|11779.4|11778.5|11777.9|245
1605139800000|2020-11-12 00:10:00|11779|11778.1|11778.7|11777.8|11779.9|11779.1|11778.6|11777.7|222
1605140100000|2020-11-12 00:15:00|11778.6|11777.7|11775.5|11774.9|11778.9|11778|11775.5|11774.9|214
1605140400000|2020-11-12 00:20:00|11775.4|11774.8|11776.1|11775.5|11776.5|11775.8|11774.8|11774.2|217
1605140700000|2020-11-12 00:25:00|11776|11775.4|11774.3|11773.7|11776.2|11775.5|11773.6|11772.9|195
1605141000000|2020-11-12 00:30:00|11774.5|11773.9|11775.2|11774.6|11775.4|11774.6|11774.2|11773.4|269
1605141300000|2020-11-12 00:35:00|11775.4|11774.8|11776.9|11776.3|11777.9|11777.3|11775.2|11774.3|229
1605141600000|2020-11-12 00:40:00|11777|11776.1|11777.2|11776.3|11777.8|11777|11776.7|11775.9|120
1605141900000|2020-11-12 00:45:00|11777.3|11776.4|11779.8|11779.2|11779.9|11779.3|11776.9|11776.2|180
1605142200000|2020-11-12 00:50:00|11779.7|11779.1|11780|11779.1|11781.9|11781.3|11779.4|11778.8|276
1605142500000|2020-11-12 00:55:00|11780.3|11779.4|11779.8|11779.2|11781|11780.4|11778.2|11777.6|303
1605142800000|2020-11-12 01:00:00|11779.7|11779.1|11780.3|11779.7|11781|11780.3|11776.4|11775.7|519
1605143100000|2020-11-12 01:05:00|11780.4|11779.8|11782.9|11782|11784.8|11784|11780|11779.3|551
1605143400000|2020-11-12 01:10:00|11782.8|11781.9|11784.6|11783.7|11784.6|11784|11782.6|11781.8|281
1605143700000|2020-11-12 01:15:00|11784.5|11783.9|11784.3|11783.7|11786.2|11785.5|11782.9|11782.3|403
1605144000000|2020-11-12 01:20:00|11784.5|11783.9|11788.3|11787.7|11788.5|11787.7|11784.2|11783.3|390
1605144300000|2020-11-12 01:25:00|11788.2|11787.6|11786.1|11785.2|11788.9|11788|11784.6|11784|406
1605144600000|2020-11-12 01:30:00|11786.2|11785.3|11783.5|11782.6|11786.4|11785.6|11783.1|11782.3|351
1605144900000|2020-11-12 01:35:00|11783.4|11782.5|11780.8|11780.2|11783.8|11783|11780.6|11779.9|384
1605145200000|2020-11-12 01:40:00|11780.7|11780.1|11782.3|11781.7|11782.8|11782.1|11780.6|11780|320
1605145500000|2020-11-12 01:45:00|11782.6|11781.4|11782.4|11781.8|11784.5|11783.9|11781.7|11780.9|289
1605145800000|2020-11-12 01:50:00|11782.5|11781.9|11780.6|11780|11783.8|11783|11780.1|11779.3|282
1605146100000|2020-11-12 01:55:00|11780.7|11780.1|11782.4|11781.8|11783|11782.2|11780.2|11779.6|336
1605146400000|2020-11-12 02:00:00|11782.3|11781.7|11781.3|11780.4|11783.9|11783.1|11781.1|11780.3|377
1605146700000|2020-11-12 02:05:00|11781.2|11780.3|11781.2|11780.6|11781.7|11781|11779.6|11778.8|460
1605147000000|2020-11-12 02:10:00|11781.4|11780.8|11778.7|11778.1|11781.9|11781.1|11778.1|11777.5|259
1605147300000|2020-11-12 02:15:00|11778.9|11778|11779.6|11779|11780.7|11779.9|11778.6|11777.9|273
1605147600000|2020-11-12 02:20:00|11779.7|11779.1|11780.7|11780.1|11781.6|11781|11779.2|11778.6|254
1605147900000|2020-11-12 02:25:00|11780.8|11780.2|11779.7|11778.8|11781.5|11780.8|11779.2|11778.5|230
1605148200000|2020-11-12 02:30:00|11779.6|11778.7|11780.9|11780|11781|11780.2|11778.7|11778|230
1605148500000|2020-11-12 02:35:00|11780.8|11780.2|11780.5|11779.9|11781.7|11780.9|11780.2|11779.5|192
1605148800000|2020-11-12 02:40:00|11780.4|11779.8|11779.9|11779|11781.1|11780.4|11779.6|11778.9|200
1605149100000|2020-11-12 02:45:00|11779.8|11778.9|11781.2|11780.6|11781.3|11780.7|11778.6|11778|284
1605149400000|2020-11-12 02:50:00|11781.3|11780.7|11782.2|11781.6|11783.3|11782.7|11781.2|11780.5|282
1605149700000|2020-11-12 02:55:00|11782.3|11781.4|11781.2|11780.3|11782.8|11782.1|11780.5|11779.9|267
1605150000000|2020-11-12 03:00:00|11781.1|11780.2|11780.3|11779.4|11781.2|11780.3|11778.5|11777.9|267
1605150300000|2020-11-12 03:05:00|11780.1|11779.5|11779.6|11779|11780.9|11780.3|11779.6|11779|253
1605150600000|2020-11-12 03:10:00|11779.5|11778.9|11779.2|11778.6|11780.3|11779.6|11778.9|11778.3|220
1605150900000|2020-11-12 03:15:00|11779.3|11778.7|11780.7|11780.1|11781.1|11780.5|11779.2|11778.6|272
1605151200000|2020-11-12 03:20:00|11780.6|11780|11780.2|11779.6|11781.9|11781.1|11779.9|11779.2|179
1605151500000|2020-11-12 03:25:00|11780.1|11779.5|11779.6|11779|11780.5|11779.9|11779|11778.4|192
1605151800000|2020-11-12 03:30:00|11779.7|11779.1|11776|11775.4|11780.1|11779.4|11775.9|11775.3|341
1605152100000|2020-11-12 03:35:00|11776.1|11775.2|11774.7|11774.1|11776.3|11775.7|11773.6|11773|355
1605152400000|2020-11-12 03:40:00|11774.8|11774.2|11774.8|11774.2|11776.3|11775.6|11774.2|11773.6|324
1605152700000|2020-11-12 03:45:00|11775|11774.4|11774.2|11773.6|11775.6|11775|11772.8|11772.2|270
1605153000000|2020-11-12 03:50:00|11774.1|11773.5|11774.8|11774.2|11775.8|11775.2|11774.1|11773.5|222
1605153300000|2020-11-12 03:55:00|11774.7|11774.1|11773.8|11773.2|11776.4|11775.8|11773.6|11772.9|225
1605153600000|2020-11-12 04:00:00|11773.7|11773.1|11776.1|11775.5|11776.7|11776.1|11773.5|11772.9|285
1605153900000|2020-11-12 04:05:00|11776|11775.4|11775.5|11774.9|11776.5|11775.9|11775.2|11774.5|184
1605154200000|2020-11-12 04:10:00|11775.4|11774.8|11773|11772.4|11775.8|11775.2|11773|11772.4|164
1605154500000|2020-11-12 04:15:00|11773.1|11772.5|11773.3|11772.7|11774.7|11774.1|11772.2|11771.5|273
1605154800000|2020-11-12 04:20:00|11773.2|11772.6|11773.7|11773.1|11774.1|11773.4|11773|11772.4|225
1605155100000|2020-11-12 04:25:00|11773.8|11773.2|11772.9|11772.3|11774.3|11773.6|11772.9|11772.3|160
1605155400000|2020-11-12 04:30:00|11773|11772.4|11773.9|11773.3|11774.5|11773.9|11773|11772.4|189
1605155700000|2020-11-12 04:35:00|11773.8|11773.2|11772.8|11772.2|11774.1|11773.5|11771.9|11771.3|180
1605156000000|2020-11-12 04:40:00|11772.9|11772.3|11774.9|11774.3|11775.5|11774.9|11772.8|11772.2|223
1605156300000|2020-11-12 04:45:00|11774.8|11774.2|11774.4|11773.8|11775.8|11775.1|11774.2|11773.5|175
1605156600000|2020-11-12 04:50:00|11774.3|11773.7|11772|11771.4|11774.9|11774.3|11771.9|11771.3|194
1605156900000|2020-11-12 04:55:00|11772.1|11771.5|11770.5|11769.9|11774.2|11773.6|11769.8|11769.1|395
1605157200000|2020-11-12 05:00:00|11770.4|11769.8|11768.2|11767.6|11770.6|11770|11768.1|11767.5|362
1605157500000|2020-11-12 05:05:00|11768.1|11767.5|11771.1|11770.5|11771.5|11770.9|11768.1|11767.5|335
1605157800000|2020-11-12 05:10:00|11771|11770.4|11771.7|11770.8|11772.1|11771.5|11770.6|11769.8|263
1605158100000|2020-11-12 05:15:00|11771.6|11770.7|11770.7|11770.1|11771.9|11771.3|11770.2|11769.6|224
1605158400000|2020-11-12 05:20:00|11770.9|11770|11771.7|11771.1|11772.1|11771.5|11770.8|11770|179
1605158700000|2020-11-12 05:25:00|11771.6|11771|11771.4|11770.8|11771.7|11771.1|11769.7|11769.1|288
1605159000000|2020-11-12 05:30:00|11771.5|11770.6|11772.4|11771.5|11774|11773.1|11771.2|11770.5|369
1605159300000|2020-11-12 05:35:00|11772.1|11771.4|11773.4|11772.8|11773.5|11772.9|11771.8|11771.2|264
1605159600000|2020-11-12 05:40:00|11773.3|11772.7|11773.2|11772.6|11774.5|11773.9|11772.7|11772.1|241
1605159900000|2020-11-12 05:45:00|11773.1|11772.5|11773.9|11773.3|11773.9|11773.3|11772.1|11771.5|200
1605160200000|2020-11-12 05:50:00|11773.8|11773.2|11772.2|11771.6|11774.3|11773.7|11772.1|11771.5|239
1605160500000|2020-11-12 05:55:00|11772.3|11771.7|11774.1|11773.5|11774.4|11773.7|11771.4|11770.8|324
1605160800000|2020-11-12 06:00:00|11774.2|11773.6|11771.2|11770.3|11774.9|11774.2|11770.6|11769.9|412
1605161100000|2020-11-12 06:05:00|11771.1|11770.5|11771.3|11770.4|11771.9|11771.1|11770.1|11769.4|307
1605161400000|2020-11-12 06:10:00|11771.2|11770.3|11768.7|11767.8|11771.2|11770.3|11768|11767.4|439
1605161700000|2020-11-12 06:15:00|11768.6|11767.7|11765.9|11765|11768.9|11768.3|11764.4|11763.7|584
1605162000000|2020-11-12 06:20:00|11766|11765.1|11764.2|11763.6|11766.7|11766|11763.6|11763|529
1605162300000|2020-11-12 06:25:00|11764.1|11763.5|11763.3|11762.7|11764.9|11764.2|11762.9|11762.3|370
1605162600000|2020-11-12 06:30:00|11763.2|11762.6|11760|11759.4|11763.7|11763|11759.4|11758.8|488
1605162900000|2020-11-12 06:35:00|11759.9|11759.3|11761.3|11760.4|11761.4|11760.7|11759|11758.3|435
1605163200000|2020-11-12 06:40:00|11761.2|11760.6|11764.4|11763.8|11766.6|11766|11761.2|11760.6|430
1605163500000|2020-11-12 06:45:00|11764.5|11763.9|11766.7|11766.1|11767.4|11766.7|11764.4|11763.8|350
1605163800000|2020-11-12 06:50:00|11766.6|11766|11767.7|11767.1|11768.4|11767.7|11765.3|11764.7|346
1605164100000|2020-11-12 06:55:00|11767.8|11767.2|11765.9|11765|11768|11767.3|11765.5|11764.7|270
1605164400000|2020-11-12 07:00:00|11765.7|11764.8|11767.6|11766.7|11768.3|11767.7|11763.3|11762.4|474
1605164700000|2020-11-12 07:05:00|11767.5|11766.6|11768.7|11767.8|11769.1|11768.5|11765.7|11765.1|491
1605165000000|2020-11-12 07:10:00|11768.6|11767.7|11771.7|11771.1|11773.4|11772.8|11768.6|11767.7|405
1605165300000|2020-11-12 07:15:00|11771.8|11771.2|11767.2|11766.6|11772.2|11771.6|11766.8|11765.9|436
1605165600000|2020-11-12 07:20:00|11767.3|11766.7|11770.8|11770.2|11770.8|11770.2|11765.8|11765.1|414
1605165900000|2020-11-12 07:25:00|11770.6|11770|11770.6|11770|11772.9|11772|11769.3|11768.5|382
1605166200000|2020-11-12 07:30:00|11770.5|11769.9|11768.4|11767.8|11771.4|11770.8|11766.7|11766.1|442
1605166500000|2020-11-12 07:35:00|11768.6|11768|11772.7|11772.1|11773|11772.4|11768.4|11767.7|426
1605166800000|2020-11-12 07:40:00|11772.6|11772|11773.2|11772.6|11774.7|11773.9|11771.4|11770.8|465
1605167100000|2020-11-12 07:45:00|11773.1|11772.5|11770.1|11769.5|11773.3|11772.5|11765.9|11765.3|605
1605167400000|2020-11-12 07:50:00|11770.2|11769.6|11774.7|11774.1|11775.6|11775|11768.9|11768.3|596
1605167700000|2020-11-12 07:55:00|11774.6|11774|11770.3|11769.7|11775.1|11774.5|11766.8|11766.2|750
1605168000000|2020-11-12 08:00:00|11770.4|11769.8|11782|11781.1|11784.3|11783.7|11770.4|11769.8|1097
1605168300000|2020-11-12 08:05:00|11781.8|11780.9|11787|11786.4|11788.7|11788.1|11781.4|11780.5|747
1605168600000|2020-11-12 08:10:00|11787.1|11786.5|11787.1|11786.5|11788.9|11788.3|11785|11784.3|592
1605168900000|2020-11-12 08:15:00|11787.3|11786.7|11784.9|11784.3|11787.4|11786.8|11783|11782.4|551
1605169200000|2020-11-12 08:20:00|11785.1|11784.2|11780.6|11780|11786|11785.4|11780.1|11779.5|506
1605169500000|2020-11-12 08:25:00|11780.5|11779.9|11789.1|11788.5|11790.2|11789.6|11780.1|11779.5|575
1605169800000|2020-11-12 08:30:00|11789.2|11788.6|11791.6|11790.7|11792.7|11791.9|11788.2|11787.3|561
1605170100000|2020-11-12 08:35:00|11791.5|11790.6|11789.5|11788.9|11792.4|11791.8|11789.1|11788.2|505
1605170400000|2020-11-12 08:40:00|11789.7|11789.1|11789|11788.4|11791.4|11790.8|11787.2|11786.4|525
1605170700000|2020-11-12 08:45:00|11789.2|11788.3|11790.8|11790.2|11791.4|11790.8|11787|11786.3|521
1605171000000|2020-11-12 08:50:00|11791.1|11790.5|11789.2|11788.3|11792.5|11791.9|11786.5|11785.6|591
1605171300000|2020-11-12 08:55:00|11789.3|11788.4|11789.7|11788.8|11790.2|11789.6|11785.3|11784.6|611
1605171600000|2020-11-12 09:00:00|11789.5|11788.9|11787.5|11786.9|11792.8|11792.2|11787.3|11786.5|582
1605171900000|2020-11-12 09:05:00|11787.8|11787.4|11786|11785.4|11789.4|11788.6|11785.9|11785.3|457
1605172200000|2020-11-12 09:10:00|11786.3|11785.7|11787.2|11786.6|11787.8|11787.2|11784.3|11783.7|494
1605172500000|2020-11-12 09:15:00|11787.1|11786.5|11788.7|11788.1|11790.6|11790|11787.1|11786.5|461
1605172800000|2020-11-12 09:20:00|11788.6|11788|11795.3|11794.4|11796.4|11795.7|11788.2|11787.6|637
1605173100000|2020-11-12 09:25:00|11795.1|11794.5|11798|11797.4|11800.2|11799.4|11794.2|11793.6|644
1605173400000|2020-11-12 09:30:00|11798.1|11797.5|11809.2|11808.6|11811.5|11810.6|11797.9|11797.3|930
1605173700000|2020-11-12 09:35:00|11809.1|11808.5|11809.5|11808.9|11811.2|11810.5|11808|11807.4|712
1605174000000|2020-11-12 09:40:00|11809.4|11808.8|11809.9|11809.3|11812.5|11811.9|11809|11808.2|577
1605174300000|2020-11-12 09:45:00|11809.8|11809.2|11811.1|11810.5|11812.4|11811.7|11809|11808.2|570
1605174600000|2020-11-12 09:50:00|11810.9|11810.3|11808.9|11808.3|11812.4|11811.8|11808|11807.4|674
1605174900000|2020-11-12 09:55:00|11809|11808.4|11809.6|11808.7|11812.4|11811.8|11808.9|11808.2|488
1605175200000|2020-11-12 10:00:00|11809.7|11808.8|11813|11812.4|11814.3|11813.7|11809|11808.2|686
1605175500000|2020-11-12 10:05:00|11813.1|11812.5|11812.2|11811.6|11817.2|11816.6|11812.2|11811.4|566
1605175800000|2020-11-12 10:10:00|11812.3|11811.7|11813.3|11812.7|11816.3|11815.5|11812.3|11811.5|571
1605176100000|2020-11-12 10:15:00|11813.4|11812.8|11814.1|11813.5|11814.8|11814.2|11812.5|11811.9|419
1605176400000|2020-11-12 10:20:00|11814|11813.4|11812.6|11811.7|11816.8|11815.9|11812|11811.4|497
1605176700000|2020-11-12 10:25:00|11812.8|11812.2|11811.7|11811.1|11814.1|11813.5|11810.5|11809.9|398
1605177000000|2020-11-12 10:30:00|11812|11811.3|11816.1|11815.5|11817.2|11816.5|11811.9|11811.2|503
1605177300000|2020-11-12 10:35:00|11816.2|11815.3|11816.9|11816.3|11818.2|11817.4|11815.7|11815.1|446
1605177600000|2020-11-12 10:40:00|11816.8|11816.2|11818.6|11818|11820.7|11819.8|11815.6|11814.8|590
1605177900000|2020-11-12 10:45:00|11818.2|11817.6|11811.5|11810.9|11818.6|11818|11810.9|11810.3|400
1605178200000|2020-11-12 10:50:00|11811.6|11811|11813|11812.4|11814.5|11813.8|11811.3|11810.7|414
1605178500000|2020-11-12 10:55:00|11813.1|11812.5|11810.6|11810|11814.7|11814|11810.3|11809.6|397
1605178800000|2020-11-12 11:00:00|11810.5|11809.9|11813.9|11813.3|11816.2|11815.4|11810.5|11809.8|403
1605179100000|2020-11-12 11:05:00|11814.1|11813.5|11815.6|11815|11817.3|11816.6|11813.9|11813.2|344
1605179400000|2020-11-12 11:10:00|11815.5|11814.9|11820.9|11820.3|11823.7|11822.8|11815.3|11814.6|682
1605179700000|2020-11-12 11:15:00|11821.1|11820.2|11816.2|11815.6|11821.6|11821|11816.1|11815.4|488
1605180000000|2020-11-12 11:20:00|11816.5|11815.5|11817.7|11816.8|11819|11818.1|11815.6|11815|426
1605180300000|2020-11-12 11:25:00|11817.8|11816.9|11817.1|11816.5|11817.8|11817|11815.2|11814.6|356
1605180600000|2020-11-12 11:30:00|11817.2|11816.6|11814.2|11813.6|11817.2|11816.6|11813.9|11813.2|390
1605180900000|2020-11-12 11:35:00|11814.1|11813.5|11812.6|11812|11814.8|11814.2|11812|11811.4|356
1605181200000|2020-11-12 11:40:00|11812.7|11812.1|11814.2|11813.6|11815.1|11814.5|11812.5|11811.9|242
1605181500000|2020-11-12 11:45:00|11814.1|11813.5|11810.8|11810.2|11814.2|11813.6|11810.6|11810|296
1605181800000|2020-11-12 11:50:00|11811|11810.4|11812.4|11811.8|11814.5|11813.9|11811|11810.4|441
1605182100000|2020-11-12 11:55:00|11812.5|11811.9|11810.6|11810|11812.7|11812.1|11808.6|11808|527
1605182400000|2020-11-12 12:00:00|11810.7|11810.1|11809.6|11808.7|11813.4|11812.5|11809.1|11808.3|545
1605182700000|2020-11-12 12:05:00|11809.5|11808.6|11807.6|11807|11810.4|11809.6|11807.1|11806.5|547
1605183000000|2020-11-12 12:10:00|11807.7|11807.1|11805.6|11805|11808.6|11808|11804.5|11803.8|409
1605183300000|2020-11-12 12:15:00|11805.5|11804.9|11810.2|11809.3|11811.6|11810.9|11804.8|11804.2|465
1605183600000|2020-11-12 12:20:00|11810.3|11809.4|11809.8|11809.2|11812.2|11811.6|11808.1|11807.5|438
1605183900000|2020-11-12 12:25:00|11809.7|11809.1|11806.1|11805.5|11809.8|11809.1|11805|11804.3|566
1605184200000|2020-11-12 12:30:00|11806.2|11805.6|11805.2|11804.6|11806.5|11805.7|11804.1|11803.3|362
1605184500000|2020-11-12 12:35:00|11805.1|11804.5|11803.2|11802.6|11808.1|11807.4|11801.7|11801.1|458
1605184800000|2020-11-12 12:40:00|11803.3|11802.7|11799.4|11798.8|11803.9|11803.2|11799|11798.2|665
1605185100000|2020-11-12 12:45:00|11799.3|11798.7|11798.5|11797.9|11800.7|11800.1|11796.5|11795.9|471
1605185400000|2020-11-12 12:50:00|11798.6|11798|11793.1|11792.5|11798.9|11798.3|11791.8|11791.2|636
1605185700000|2020-11-12 12:55:00|11793.2|11792.6|11798.5|11797.9|11800.1|11799.5|11793.2|11792.6|743
1605186000000|2020-11-12 13:00:00|11798.6|11798|11797|11796.4|11799.9|11799.3|11792.5|11791.9|739
1605186300000|2020-11-12 13:05:00|11797.1|11796.5|11793.3|11792.7|11798.6|11798|11792.9|11792.2|686
1605186600000|2020-11-12 13:10:00|11793.4|11792.8|11791.8|11790.9|11795.3|11794.5|11790.3|11789.7|536
1605186900000|2020-11-12 13:15:00|11791.7|11791.1|11793.7|11792.8|11795.3|11794.6|11791.6|11791|546
1605187200000|2020-11-12 13:20:00|11793.2|11792.6|11795.9|11795|11796.6|11796|11790.7|11790.1|656
1605187500000|2020-11-12 13:25:00|11796.2|11795.3|11799.7|11798.8|11800.8|11799.9|11794|11793.2|653
1605187800000|2020-11-12 13:30:00|11799.9|11799|11805.5|11804.9|11805.6|11805|11798.6|11797|874
1605188100000|2020-11-12 13:35:00|11805.4|11804.8|11800.6|11800|11806.1|11805.4|11799|11798.3|887
1605188400000|2020-11-12 13:40:00|11800.5|11799.9|11798|11797.1|11800.7|11800.1|11795.5|11794.7|673
1605188700000|2020-11-12 13:45:00|11797.9|11797|11802.9|11802.3|11805.4|11804.6|11795.3|11794.7|755
1605189000000|2020-11-12 13:50:00|11803|11802.4|11808.9|11808.3|11809.2|11808.6|11802.8|11802|694
1605189300000|2020-11-12 13:55:00|11809|11808.4|11809.8|11809.2|11813.2|11812.4|11806.3|11805.7|701
1605189600000|2020-11-12 14:00:00|11809.9|11809.3|11807.7|11806.8|11813.9|11813.2|11805.5|11804.9|790
1605189900000|2020-11-12 14:05:00|11807.8|11806.9|11797.3|11796.4|11808.2|11807.5|11796.9|11796.1|845
1605190200000|2020-11-12 14:10:00|11797.2|11796.6|11793.4|11792.8|11799|11798.4|11791.4|11790.6|821
1605190500000|2020-11-12 14:15:00|11793.6|11792.7|11791.7|11791.1|11795.3|11794.4|11789.6|11788.9|815
1605190800000|2020-11-12 14:20:00|11791.9|11791|11794.2|11793.3|11795.6|11794.7|11790.2|11789.6|761
1605191100000|2020-11-12 14:25:00|11794.4|11793.5|11789.4|11788.8|11794.5|11793.6|11788.2|11787.3|632
1605191400000|2020-11-12 14:30:00|11789.5|11788.6|11795.8|11795.2|11796.2|11795.6|11787.5|11786.8|723
1605191700000|2020-11-12 14:35:00|11795.5|11794.9|11793.7|11793.1|11797.3|11796.6|11792|11791.1|829
1605192000000|2020-11-12 14:40:00|11793.4|11792.8|11792.7|11791.8|11795.1|11794.3|11789.2|11788.4|852
1605192300000|2020-11-12 14:45:00|11792.6|11791.7|11794.9|11794.3|11795.9|11795.1|11792.3|11791.7|804
1605192600000|2020-11-12 14:50:00|11795|11794.4|11795.3|11794.7|11797.1|11796.5|11792.9|11792.3|807
1605192900000|2020-11-12 14:55:00|11795.4|11794.5|11797|11796.4|11799.6|11798.7|11793.9|11793.3|646
1605193200000|2020-11-12 15:00:00|11797.1|11796.5|11796|11795.4|11798.4|11797.8|11793.1|11792.4|878
1605193500000|2020-11-12 15:05:00|11795.8|11795.2|11798.9|11798.3|11801.9|11801.1|11795.8|11795.1|849
1605193800000|2020-11-12 15:10:00|11799|11798.1|11804.1|11803.5|11805.6|11805|11797.3|11796.5|790
1605194100000|2020-11-12 15:15:00|11804.2|11803.6|11805.5|11804.9|11807.2|11806.6|11801.6|11801|703
1605194400000|2020-11-12 15:20:00|11805.6|11805|11803.3|11802.4|11810.5|11809.8|11803.2|11802.4|759
1605194700000|2020-11-12 15:25:00|11803.4|11802.5|11806.1|11805.5|11807.6|11806.9|11803.2|11802.4|733
1605195000000|2020-11-12 15:30:00|11806|11805.4|11803.4|11802.8|11807.5|11806.6|11803|11802.4|746
1605195300000|2020-11-12 15:35:00|11803.5|11802.9|11805.4|11804.8|11807.9|11807.3|11802.2|11801.5|669
1605195600000|2020-11-12 15:40:00|11805.5|11804.9|11809.7|11809.1|11810.2|11809.6|11804.5|11803.9|621
1605195900000|2020-11-12 15:45:00|11809.6|11809|11816.1|11815.5|11816.5|11815.7|11809.5|11808.6|585
1605196200000|2020-11-12 15:50:00|11816.2|11815.6|11808.3|11807.7|11816.2|11815.6|11808|11807.4|736
1605196500000|2020-11-12 15:55:00|11808.4|11807.8|11811|11810.1|11814.2|11813.6|11806.8|11806.2|672
1605196800000|2020-11-12 16:00:00|11810.9|11810.3|11811.4|11810.8|11812.7|11812|11809.8|11809.2|562
1605197100000|2020-11-12 16:05:00|11811.5|11810.9|11816|11815.4|11816.5|11815.7|11811.3|11810.7|565
1605197400000|2020-11-12 16:10:00|11816.1|11815.5|11816.5|11815.9|11817.1|11816.4|11812.9|11812.2|481
1605197700000|2020-11-12 16:15:00|11816.3|11815.7|11815.4|11814.8|11817.1|11816.5|11814.2|11813.6|576
1605198000000|2020-11-12 16:20:00|11815.5|11814.9|11813.2|11812.6|11816.6|11816|11811.6|11811|614
1605198300000|2020-11-12 16:25:00|11813|11812.4|11817.5|11816.9|11817.9|11817.3|11812.3|11811.5|522
1605198600000|2020-11-12 16:30:00|11817.4|11816.8|11815.1|11814.5|11817.4|11816.8|11813|11812.3|621
1605198900000|2020-11-12 16:35:00|11815.2|11814.6|11814.5|11813.6|11816.1|11815.2|11812.3|11811.7|553
1605199200000|2020-11-12 16:40:00|11814.3|11813.7|11814.5|11813.6|11814.7|11814.1|11812.1|11811.5|487
1605199500000|2020-11-12 16:45:00|11814.4|11813.5|11813.7|11812.8|11816.4|11815.6|11812.8|11812.1|530
1605199800000|2020-11-12 16:50:00|11814.2|11813.3|11816.3|11815.7|11816.4|11815.7|11813.9|11813.1|473
1605200100000|2020-11-12 16:55:00|11816.2|11815.6|11814.5|11813.9|11816.7|11816.1|11814.3|11813.7|441
1605200400000|2020-11-12 17:00:00|11814.4|11813.8|11813.3|11812.7|11815.4|11814.7|11813|11812.4|452
1605200700000|2020-11-12 17:05:00|11813.1|11812.5|11813.1|11812.2|11813.2|11812.6|11809.8|11809.2|399
1605201000000|2020-11-12 17:10:00|11812.9|11812.3|11812.8|11812.2|11813.5|11812.9|11811.4|11810.6|404
1605201300000|2020-11-12 17:15:00|11812.6|11812|11808.1|11807.5|11812.6|11812|11808.1|11807.5|398
1605201600000|2020-11-12 17:20:00|11808.2|11807.6|11808.7|11808.1|11809.2|11808.4|11805.4|11804.8|365
1605201900000|2020-11-12 17:25:00|11808.8|11808.2|11807|11806.4|11809.2|11808.6|11805.4|11804.6|397
1605202200000|2020-11-12 17:30:00|11806.9|11806.3|11806.6|11806|11808.1|11807.4|11806.2|11805.4|440
1605202500000|2020-11-12 17:35:00|11806.5|11805.9|11803|11802.4|11807.2|11806.6|11802.6|11801.9|468
1605202800000|2020-11-12 17:40:00|11802.9|11802.3|11804|11803.4|11804.5|11803.9|11801.7|11801.1|476
1605203100000|2020-11-12 17:45:00|11804.1|11803.5|11803.4|11802.8|11804.9|11804.3|11802.4|11801.8|486
1605203400000|2020-11-12 17:50:00|11803.3|11802.7|11803.8|11803.2|11804.2|11803.6|11800.6|11800|468
1605203700000|2020-11-12 17:55:00|11803.7|11803.1|11800.4|11799.8|11804|11803.4|11799|11798.4|497
1605204000000|2020-11-12 18:00:00|11800.1|11799.5|11799.5|11798.9|11800.5|11799.9|11797.1|11796.4|585
1605204300000|2020-11-12 18:05:00|11799.7|11799.1|11799.4|11798.8|11799.7|11799.1|11796.4|11795.8|490
1605204600000|2020-11-12 18:10:00|11799.5|11798.9|11804.9|11804|11805|11804.4|11797.2|11796.6|498
1605204900000|2020-11-12 18:15:00|11804.8|11803.9|11800|11799.1|11804.8|11803.9|11799.8|11799|510
1605205200000|2020-11-12 18:20:00|11799.9|11799|11797.7|11797.1|11801.9|11801.3|11797.4|11796.8|504
1605205500000|2020-11-12 18:25:00|11797.8|11797.2|11802.6|11802|11804.4|11803.6|11797.8|11797.2|461
1605205800000|2020-11-12 18:30:00|11802.5|11801.9|11805.2|11804.6|11805.3|11804.7|11802.5|11801.9|436
1605206100000|2020-11-12 18:35:00|11805.1|11804.5|11806.9|11806|11807.2|11806.3|11803.7|11803.1|292
1605206400000|2020-11-12 18:40:00|11806.8|11805.9|11807.4|11806.5|11808.8|11808|11806.5|11805.8|359
1605206700000|2020-11-12 18:45:00|11807.3|11806.4|11808.1|11807.5|11808.7|11808.1|11805.5|11804.9|457
1605207000000|2020-11-12 18:50:00|11807.9|11807.3|11809.2|11808.6|11810.6|11810|11807.9|11807.3|377
1605207300000|2020-11-12 18:55:00|11809.3|11808.7|11810.5|11809.9|11810.8|11810.2|11807.8|11807.2|323
1605207600000|2020-11-12 19:00:00|11810.6|11810|11809.8|11808.9|11811.8|11811.1|11809|11808.3|460
1605207900000|2020-11-12 19:05:00|11809.9|11809|11805.8|11805.2|11810|11809.1|11805.7|11805.1|320
1605208200000|2020-11-12 19:10:00|11805.9|11805.3|11805|11804.4|11806.3|11805.7|11804.2|11803.6|357
1605208500000|2020-11-12 19:15:00|11804.9|11804.3|11801.5|11800.9|11805.4|11804.8|11801.5|11800.8|315
1605208800000|2020-11-12 19:20:00|11801.6|11801|11804.9|11804.3|11805.8|11805.2|11801.5|11800.9|557
1605209100000|2020-11-12 19:25:00|11804.8|11804.2|11806.6|11805.7|11807.9|11807.3|11804.2|11803.6|427
1605209400000|2020-11-12 19:30:00|11806.7|11805.8|11806.6|11806|11809|11808.3|11805.6|11804.9|404
1605209700000|2020-11-12 19:35:00|11806.5|11805.9|11805.4|11804.8|11808.7|11808|11804.9|11804.1|325
1605210000000|2020-11-12 19:40:00|11805.6|11804.7|11803.2|11802.6|11806.4|11805.7|11803|11802.4|297
1605210300000|2020-11-12 19:45:00|11803.1|11802.5|11802.7|11802.1|11805|11804.4|11802.7|11802.1|417
1605210600000|2020-11-12 19:50:00|11802.8|11802.2|11804.8|11804.2|11804.9|11804.3|11802.4|11801.8|339
1605210900000|2020-11-12 19:55:00|11804.7|11804.1|11806.4|11805.8|11809.3|11808.6|11804.3|11803.7|527
1605211200000|2020-11-12 20:00:00|11806.5|11805.9|11803.2|11802.6|11807.7|11806.9|11803.1|11802.4|520
1605211500000|2020-11-12 20:05:00|11803.3|11802.7|11801|11800.4|11803.7|11803.1|11800.1|11799.5|505
1605211800000|2020-11-12 20:10:00|11800.9|11800.3|11800|11799.4|11802.3|11801.6|11799.4|11798.7|387
1605212100000|2020-11-12 20:15:00|11799.9|11799.3|11803.5|11802.6|11803.8|11803.1|11799.6|11799|350
1605212400000|2020-11-12 20:20:00|11803.2|11802.7|11805.2|11804.6|11805.5|11804.9|11802.5|11801.6|373
1605212700000|2020-11-12 20:25:00|11805.1|11804.5|11803|11802.4|11805.2|11804.6|11802.7|11802|350
1605213000000|2020-11-12 20:30:00|11803.2|11802.3|11804.6|11804|11805.2|11804.5|11802.3|11801.5|355
1605213300000|2020-11-12 20:35:00|11804.7|11804.1|11806.2|11805.3|11806.2|11805.5|11804|11803.3|323
1605213600000|2020-11-12 20:40:00|11806.4|11805.6|11805.2|11804.6|11806.8|11806.1|11804.1|11803.3|349
1605213900000|2020-11-12 20:45:00|11805.1|11804.5|11804.2|11803.3|11805.6|11804.7|11802.5|11801.7|447
1605214200000|2020-11-12 20:50:00|11804.3|11803.4|11805.1|11804.2|11805.9|11805.3|11803.3|11802.6|430
1605214500000|2020-11-12 20:55:00|11805|11804.4|11807.5|11806.6|11807.8|11807.1|11803.3|11802.6|423
1605214800000|2020-11-12 21:00:00|11807.1|11806.9|11807.7|11806.8|11809.7|11808.9|11806.5|11805.6|277
1605215100000|2020-11-12 21:05:00|11807.6|11806.7|11807.5|11806.6|11808.7|11807.8|11806.4|11805.6|212
1605215400000|2020-11-12 21:10:00|11807.6|11806.7|11807.7|11806.8|11808.8|11807.9|11807.2|11806.3|128
1605215700000|2020-11-12 21:15:00|11807.5|11806.6|11808.2|11807.3|11808.2|11807.5|11807.3|11806.6|110
1605216000000|2020-11-12 21:20:00|11807.9|11807.2|11807.1|11806.2|11808.3|11807.5|11806.9|11806.1|113
1605216300000|2020-11-12 21:25:00|11806.9|11806.3|11807.4|11806.8|11807.6|11806.8|11806.7|11806|66
1605216600000|2020-11-12 21:30:00|11807.3|11806.7|11808.6|11807.7|11809.2|11808.3|11807|11806.2|173
1605216900000|2020-11-12 21:35:00|11808.7|11807.8|11807.5|11806.9|11808.7|11807.9|11807.5|11806.8|97
1605217200000|2020-11-12 21:40:00|11807.4|11806.8|11808.1|11807.2|11808.1|11807.2|11807.3|11806.4|73
1605217500000|2020-11-12 21:45:00|11807.9|11807|11806|11805.1|11808.1|11807.2|11804.8|11803.9|207
1605217800000|2020-11-12 21:50:00|11805.9|11805|11805.8|11804.9|11807.1|11806.2|11804.5|11803.6|208
1605218100000|2020-11-12 21:55:00|11805.9|11805|11809|11803.1|11809.1|11806.2|11805.2|11800.3|416
1605218400000|2020-11-12 22:00:00|11809.1|11803|11805.3|11799.3|11809.5|11803.5|11805.2|11799.2|64
1605218700000|2020-11-12 22:05:00|11805.4|11799.4|11810.4|11804.4|11810.5|11804.5|11804.9|11799.2|140
1605219000000|2020-11-12 22:10:00|11810.5|11804.5|11810.4|11805.2|11811.4|11806.2|11809.3|11803.4|120
1605219300000|2020-11-12 22:15:00|11811|11805.6|11810.3|11805.4|11811.4|11806.5|11809.4|11804.7|165
1605219600000|2020-11-12 22:20:00|11810.2|11805.3|11809.8|11806|11810.8|11806.6|11809.1|11804.4|159
1605219900000|2020-11-12 22:25:00|11810.2|11805.8|11809.6|11805|11811.2|11806.2|11809.2|11804.9|204
1605220200000|2020-11-12 22:30:00|11809.5|11805.2|11808.1|11805.8|11810|11806.2|11807.2|11804.8|246
1605220500000|2020-11-12 22:35:00|11807.2|11805.7|11806|11804.8|11808|11805.7|11805.6|11804.3|196
1605220800000|2020-11-12 22:40:00|11805.9|11804.7|11809|11804.8|11810.3|11805.7|11805.7|11804.1|726
1605221100000|2020-11-12 22:45:00|11809.3|11804.5|11808.1|11804.9|11810|11806.4|11807.4|11804.4|573
1605221400000|2020-11-12 22:50:00|11807.9|11804.8|11807.7|11804.8|11808.2|11805.1|11807.3|11804.6|246
1605221700000|2020-11-12 22:55:00|11807.6|11804.7|11808.1|11805.6|11809.1|11806|11807.1|11804.6|340
1605222000000|2020-11-12 23:00:00|11808.3|11805.7|11807.7|11806.1|11808.8|11806.8|11806.7|11805.3|656
1605222300000|2020-11-12 23:05:00|11807.6|11806.2|11808.7|11807|11808.7|11807.4|11806.7|11805.3|585
1605222600000|2020-11-12 23:10:00|11808.5|11807.1|11807.2|11805.8|11808.7|11807.5|11806.8|11805.3|467
1605222900000|2020-11-12 23:15:00|11807|11805.9|11806.7|11805.8|11807.7|11806.8|11806.1|11805.2|338
1605223200000|2020-11-12 23:20:00|11806.9|11805.9|11806.3|11805.4|11807.5|11806.5|11805.6|11804.7|405
1605223500000|2020-11-12 23:25:00|11806.2|11805.3|11806.9|11806|11807.1|11806.2|11805.4|11804.4|320
1605223800000|2020-11-12 23:30:00|11806.7|11805.8|11806.9|11806|11807.8|11806.9|11805.7|11804.8|287
1605224100000|2020-11-12 23:35:00|11807.1|11806.2|11806.2|11805.3|11808.1|11807.3|11806.1|11805.2|219
1605224400000|2020-11-12 23:40:00|11806.3|11805.4|11805.8|11804.9|11807|11806.1|11805.5|11804.8|130
1605224700000|2020-11-12 23:45:00|11805.7|11804.8|11804.3|11803.4|11806.8|11805.9|11804|11803.1|228
1605225000000|2020-11-12 23:50:00|11804.4|11803.5|11803.8|11803.2|11804.4|11803.5|11803.2|11802.5|222
1605225300000|2020-11-12 23:55:00|11804|11803.1|11804.6|11803.7|11804.6|11803.9|11803.5|11802.8|125
1605225600000|2020-11-13 00:00:00|11804.5|11803.6|11807.7|11806.8|11809.5|11808.6|11804.2|11803.3|350
1605225900000|2020-11-13 00:05:00|11807.5|11806.6|11806.4|11805.5|11807.7|11807|11805.7|11804.9|223
1605226200000|2020-11-13 00:10:00|11806.5|11805.6|11808.2|11807.3|11808.6|11808|11806.3|11805.4|205
1605226500000|2020-11-13 00:15:00|11808.3|11807.4|11808.2|11807.3|11808.4|11807.7|11807.4|11806.6|177
1605226800000|2020-11-13 00:20:00|11807.8|11807.2|11810.3|11809.4|11810.9|11810.2|11807.8|11806.9|222
1605227100000|2020-11-13 00:25:00|11810.4|11809.5|11811.9|11811|11812|11811.1|11810.1|11809.4|199
1605227400000|2020-11-13 00:30:00|11811.8|11810.9|11811.3|11810.7|11812.4|11811.7|11810.8|11810.1|229
1605227700000|2020-11-13 00:35:00|11811.2|11810.6|11811.4|11810.8|11812|11811.3|11810.8|11810.1|245
1605228000000|2020-11-13 00:40:00|11811.3|11810.7|11810.2|11809.6|11812|11811.2|11810.1|11809.4|150
1605228300000|2020-11-13 00:45:00|11810.4|11809.8|11809.4|11808.5|11810.8|11810|11806.8|11805.9|339
1605228600000|2020-11-13 00:50:00|11809.3|11808.4|11808.8|11807.9|11811.9|11811.2|11808.4|11807.5|403
1605228900000|2020-11-13 00:55:00|11809.6|11808.7|11807.6|11807|11814.2|11813.6|11807.6|11806.8|395
1605229200000|2020-11-13 01:00:00|11807.5|11806.9|11809.8|11808.9|11810.3|11809.4|11807|11806.3|474
1605229500000|2020-11-13 01:05:00|11809.9|11809|11810.2|11809.6|11811.4|11810.6|11808.5|11807.8|326
1605229800000|2020-11-13 01:10:00|11810.3|11809.4|11810.8|11809.9|11811.5|11810.7|11809.4|11808.7|325
1605230100000|2020-11-13 01:15:00|11810.7|11809.8|11813.7|11813.1|11813.8|11813.2|11810.1|11809.4|288
1605230400000|2020-11-13 01:20:00|11813.8|11813.2|11811.2|11810.3|11813.8|11813.2|11811.1|11810.2|271
1605230700000|2020-11-13 01:25:00|11811.3|11810.4|11811.3|11810.4|11812.9|11812.1|11811.1|11810.3|237
1605231000000|2020-11-13 01:30:00|11811.2|11810.3|11809.8|11808.9|11811.5|11810.9|11809.2|11808.5|514
1605231300000|2020-11-13 01:35:00|11809.5|11808.7|11809.8|11808.9|11812|11811.2|11808.3|11807.6|449
1605231600000|2020-11-13 01:40:00|11809.7|11808.8|11809.6|11808.7|11810.8|11810.2|11808.5|11807.9|277
1605231900000|2020-11-13 01:45:00|11809.5|11808.6|11810.3|11809.4|11810.5|11809.7|11808.4|11807.5|342
1605232200000|2020-11-13 01:50:00|11810.4|11809.5|11810.3|11809.7|11812.1|11811.5|11809.2|11808.3|376
1605232500000|2020-11-13 01:55:00|11810.2|11809.6|11808.9|11808.3|11810.8|11810.2|11807|11806.3|437
1605232800000|2020-11-13 02:00:00|11808.8|11808.2|11803.3|11802.7|11808.8|11808.2|11803.1|11802.5|450
1605233100000|2020-11-13 02:05:00|11803.1|11802.4|11804.6|11803.7|11805.1|11804.5|11802.3|11801.7|385
1605233400000|2020-11-13 02:10:00|11804.5|11803.6|11803.7|11803.1|11805.1|11804.5|11802.5|11801.8|402
1605233700000|2020-11-13 02:15:00|11803.6|11803|11803.8|11802.9|11804.5|11803.9|11802.8|11802.2|358
1605234000000|2020-11-13 02:20:00|11803.7|11803.1|11802.9|11802|11804.8|11804.2|11802.3|11801.6|375
1605234300000|2020-11-13 02:25:00|11802.8|11801.9|11802.2|11801.6|11803.3|11802.5|11801.7|11801|283
1605234600000|2020-11-13 02:30:00|11802.1|11801.5|11804.6|11803.7|11805.2|11804.5|11801.3|11800.4|349
1605234900000|2020-11-13 02:35:00|11804.4|11803.8|11804.7|11804.1|11805.2|11804.6|11803|11802.3|269
1605235200000|2020-11-13 02:40:00|11804.5|11803.9|11804.1|11803.5|11804.7|11804.1|11803.1|11802.3|244
1605235500000|2020-11-13 02:45:00|11804|11803.4|11802.9|11802|11804.4|11803.8|11802.1|11801.5|303
1605235800000|2020-11-13 02:50:00|11802.8|11802.2|11803.9|11803.3|11804.9|11804.3|11802.5|11801.9|295
1605236100000|2020-11-13 02:55:00|11804|11803.4|11805.1|11804.2|11806.1|11805.5|11803.9|11803.2|448
1605236400000|2020-11-13 03:00:00|11805.2|11804.3|11803.9|11803.3|11805.4|11804.7|11803.9|11803.1|286
1605236700000|2020-11-13 03:05:00|11803.8|11803.2|11806.8|11806.2|11807.3|11806.5|11803.1|11802.4|224
1605237000000|2020-11-13 03:10:00|11806.7|11806.1|11803.1|11802.5|11806.8|11806.2|11803.1|11802.3|201
1605237300000|2020-11-13 03:15:00|11803|11802.4|11804.5|11803.9|11804.8|11804|11802.6|11801.9|282
1605237600000|2020-11-13 03:20:00|11804.6|11804|11804.4|11803.5|11805.2|11804.5|11803.7|11803.1|250
1605237900000|2020-11-13 03:25:00|11804.5|11803.6|11803.7|11803.1|11804.5|11803.7|11802.8|11802.1|216
1605238200000|2020-11-13 03:30:00|11803.6|11803|11804.1|11803.5|11804.5|11803.8|11803.2|11802.6|246
1605238500000|2020-11-13 03:35:00|11804.2|11803.6|11802.9|11802|11805.2|11804.6|11802.8|11802|233
1605238800000|2020-11-13 03:40:00|11803|11802.1|11804.1|11803.5|11804.9|11804.2|11802.9|11802|224
1605239100000|2020-11-13 03:45:00|11804.2|11803.3|11803.4|11802.8|11804.9|11804.1|11803.2|11802.5|248
1605239400000|2020-11-13 03:50:00|11803.3|11802.7|11802.3|11801.4|11804.7|11803.9|11802.2|11801.4|298
1605239700000|2020-11-13 03:55:00|11802.4|11801.5|11802.4|11801.8|11803.2|11802.4|11801|11800.4|448
1605240000000|2020-11-13 04:00:00|11802.2|11801.6|11800.8|11800.2|11802.3|11801.7|11800.6|11800|229
1605240300000|2020-11-13 04:05:00|11800.7|11800.1|11800.1|11799.5|11801|11800.3|11799.9|11799.3|242
1605240600000|2020-11-13 04:10:00|11800|11799.4|11800.4|11799.8|11801.2|11800.6|11799.3|11798.7|280
1605240900000|2020-11-13 04:15:00|11800.5|11799.9|11801.8|11801.2|11802.1|11801.4|11799.7|11799.1|211
1605241200000|2020-11-13 04:20:00|11801.9|11801.3|11801.1|11800.5|11801.9|11801.3|11800.7|11799.9|182
1605241500000|2020-11-13 04:25:00|11800.9|11800.3|11801.3|11800.4|11802.1|11801.4|11800.4|11799.7|202
1605241800000|2020-11-13 04:30:00|11801.4|11800.5|11802.1|11801.5|11802.7|11802.1|11800.9|11800.2|252
1605242100000|2020-11-13 04:35:00|11802.2|11801.6|11802.8|11802.2|11802.9|11802.3|11801.7|11801|221
1605242400000|2020-11-13 04:40:00|11802.9|11802.3|11802.8|11802.2|11803.8|11803.2|11802.5|11801.7|170
1605242700000|2020-11-13 04:45:00|11802.7|11802.1|11803|11802.4|11803.7|11802.9|11802.7|11802|215
1605243000000|2020-11-13 04:50:00|11802.9|11802.3|11804.8|11804.2|11805.1|11804.4|11802.9|11802.3|221
1605243300000|2020-11-13 04:55:00|11804.9|11804.3|11804.3|11803.4|11806|11805.4|11803.7|11802.9|254
1605243600000|2020-11-13 05:00:00|11804.4|11803.5|11804.7|11804.1|11806.1|11805.5|11803.9|11803.2|359
1605243900000|2020-11-13 05:05:00|11804.6|11804|11804|11803.4|11805|11804.3|11803.7|11803|253
1605244200000|2020-11-13 05:10:00|11804.4|11803.5|11804.3|11803.4|11804.8|11804.2|11803.6|11803|251
1605244500000|2020-11-13 05:15:00|11804.2|11803.6|11805.6|11805|11805.9|11805.3|11804.1|11803.4|211
1605244800000|2020-11-13 05:20:00|11805.7|11805.1|11805.4|11804.8|11806.2|11805.6|11805|11804.4|177
1605245100000|2020-11-13 05:25:00|11805.5|11804.9|11806.3|11805.7|11806.5|11805.8|11804.3|11803.6|207
1605245400000|2020-11-13 05:30:00|11806.2|11805.6|11806.5|11805.6|11806.5|11805.8|11804.7|11804.1|263
1605245700000|2020-11-13 05:35:00|11806.4|11805.8|11805.3|11804.4|11807.1|11806.5|11805.2|11804.4|167
1605246000000|2020-11-13 05:40:00|11805.4|11804.5|11807.3|11806.7|11807.6|11806.9|11805.2|11804.5|217
1605246300000|2020-11-13 05:45:00|11807.2|11806.6|11808|11807.1|11808.1|11807.4|11807.1|11806.3|185
1605246600000|2020-11-13 05:50:00|11807.9|11807|11809.9|11809|11810.2|11809.6|11807.8|11807|260
1605246900000|2020-11-13 05:55:00|11809.8|11808.9|11806.8|11806.2|11810.3|11809.5|11806.6|11806|295
1605247200000|2020-11-13 06:00:00|11807.4|11806.5|11806.8|11805.9|11809|11808.4|11805.2|11804.6|324
1605247500000|2020-11-13 06:05:00|11806.6|11806|11806.3|11805.7|11806.9|11806.1|11805|11804.4|276
1605247800000|2020-11-13 06:10:00|11806.2|11805.6|11803.7|11803.1|11806.8|11806|11803.6|11802.9|245
1605248100000|2020-11-13 06:15:00|11803.6|11803|11805.3|11804.7|11805.3|11804.7|11803.6|11802.9|214
1605248400000|2020-11-13 06:20:00|11805.4|11804.8|11805.3|11804.7|11805.9|11805.2|11804.6|11803.9|231
1605248700000|2020-11-13 06:25:00|11805.2|11804.6|11806.5|11805.9|11806.9|11806.2|11805.2|11804.4|209
1605249000000|2020-11-13 06:30:00|11806.6|11806|11807.9|11807.3|11809.6|11809|11806.5|11805.9|358
1605249300000|2020-11-13 06:35:00|11807.8|11807.2|11808.8|11807.9|11808.8|11808.1|11807.2|11806.6|260
1605249600000|2020-11-13 06:40:00|11808.6|11808|11808.3|11807.7|11809.2|11808.5|11806.7|11806.1|282
1605249900000|2020-11-13 06:45:00|11808.2|11807.6|11807.7|11807.1|11808.4|11807.8|11806.5|11805.9|311
1605250200000|2020-11-13 06:50:00|11807.6|11807|11806.9|11806.3|11808.8|11808.2|11806.8|11806.2|291
1605250500000|2020-11-13 06:55:00|11806.8|11806.2|11807.6|11806.7|11808.4|11807.6|11806.5|11805.8|400
1605250800000|2020-11-13 07:00:00|11807.7|11806.8|11804.8|11804.2|11807.8|11807|11804.6|11803.9|476
1605251100000|2020-11-13 07:05:00|11805.1|11804.5|11803.5|11802.9|11806.3|11805.7|11803.3|11802.7|468
1605251400000|2020-11-13 07:10:00|11803.6|11803|11802.4|11801.5|11804.1|11803.4|11801.1|11800.5|497
1605251700000|2020-11-13 07:15:00|11802.1|11801.6|11801.7|11801.1|11804.3|11803.5|11801.1|11800.5|451
1605252000000|2020-11-13 07:20:00|11801.6|11801|11804.5|11803.9|11804.9|11804.2|11801.6|11801|318
1605252300000|2020-11-13 07:25:00|11804.6|11804|11806.7|11806.1|11807.4|11806.8|11804.1|11803.3|372
1605252600000|2020-11-13 07:30:00|11806.6|11806|11813.2|11812.3|11814.4|11813.7|11803.1|11802.4|577
1605252900000|2020-11-13 07:35:00|11813.3|11812.4|11813.2|11812.6|11814.9|11814|11811.7|11810.8|467
1605253200000|2020-11-13 07:40:00|11813.3|11812.7|11812.7|11812.1|11814.4|11813.8|11811.2|11810.3|364
1605253500000|2020-11-13 07:45:00|11812.5|11811.9|11816|11815.1|11816.8|11816.1|11810|11809.4|498
1605253800000|2020-11-13 07:50:00|11816.2|11815.3|11814.7|11814.1|11818.2|11817.6|11814.6|11814|484
1605254100000|2020-11-13 07:55:00|11814.6|11814|11816.1|11815.2|11818.2|11817.6|11813.6|11813|534
1605254400000|2020-11-13 08:00:00|11816|11815.4|11812.1|11811.5|11816.3|11815.6|11811.7|11811.1|571
1605254700000|2020-11-13 08:05:00|11812|11811.4|11813.3|11812.7|11814.2|11813.3|11809.1|11808.5|553
1605255000000|2020-11-13 08:10:00|11813.2|11812.6|11815.4|11814.5|11816.8|11816.2|11810.9|11810.3|540
1605255300000|2020-11-13 08:15:00|11815.3|11814.4|11814.4|11813.5|11815.9|11815.1|11812.5|11811.9|542
1605255600000|2020-11-13 08:20:00|11814.3|11813.4|11811.4|11810.8|11815|11814.4|11810.6|11810|440
1605255900000|2020-11-13 08:25:00|11811.3|11810.7|11813.6|11812.7|11813.6|11812.8|11809.2|11808.5|508
1605256200000|2020-11-13 08:30:00|11813.8|11812.9|11815.8|11815.2|11816.5|11815.9|11812.3|11811.5|467
1605256500000|2020-11-13 08:35:00|11815.7|11815.1|11821.2|11820.3|11823.4|11822.6|11815.6|11815|707
1605256800000|2020-11-13 08:40:00|11821.3|11820.4|11814.9|11814|11822|11821.2|11813.5|11812.8|616
1605257100000|2020-11-13 08:45:00|11814.8|11813.9|11814.3|11813.4|11817.4|11816.6|11813.5|11812.8|585
1605257400000|2020-11-13 08:50:00|11814.2|11813.3|11813.7|11812.8|11817.1|11816.2|11812.8|11812.2|520
1605257700000|2020-11-13 08:55:00|11813.6|11812.7|11814.4|11813.5|11814.9|11814.2|11809.6|11808.9|584
1605258000000|2020-11-13 09:00:00|11814.5|11813.6|11812.6|11811.7|11814.5|11813.7|11811.1|11810.5|543
1605258300000|2020-11-13 09:05:00|11812.7|11811.8|11812.9|11812.3|11815.5|11814.8|11812.6|11811.7|499
1605258600000|2020-11-13 09:10:00|11813.1|11812.2|11810.2|11809.6|11813.6|11813|11809.2|11808.5|434
1605258900000|2020-11-13 09:15:00|11810.3|11809.7|11812.5|11811.6|11813|11812.2|11808.1|11807.4|562
1605259200000|2020-11-13 09:20:00|11812.6|11811.7|11810|11809.4|11813.5|11812.6|11809.3|11808.7|698
1605259500000|2020-11-13 09:25:00|11810.2|11809.6|11810.3|11809.7|11811.2|11810.4|11808.1|11807.5|494
1605259800000|2020-11-13 09:30:00|11810.2|11809.6|11811.7|11810.8|11814.4|11813.6|11810.2|11809.6|496
1605260100000|2020-11-13 09:35:00|11811.6|11811|11808.8|11807.9|11812.2|11811.6|11807.3|11806.7|618
1605260400000|2020-11-13 09:40:00|11808.7|11807.8|11812.1|11811.5|11812.9|11812.1|11808.6|11807.8|487
1605260700000|2020-11-13 09:45:00|11812.2|11811.6|11820.2|11819.6|11820.3|11819.7|11811.7|11811|668
1605261000000|2020-11-13 09:50:00|11820.1|11819.5|11826.8|11826.2|11827.7|11826.7|11819.1|11818.5|785
1605261300000|2020-11-13 09:55:00|11826.7|11826.1|11827.3|11826.4|11827.7|11826.8|11825.4|11824.8|545
1605261600000|2020-11-13 10:00:00|11827.4|11826.5|11827.3|11826.7|11830.4|11829.5|11826.1|11825.3|830
1605261900000|2020-11-13 10:05:00|11827.2|11826.6|11829.9|11829.3|11831.1|11830.5|11826.8|11826.2|556
1605262200000|2020-11-13 10:10:00|11829.8|11829.2|11831.1|11830.5|11833.2|11832.4|11828.8|11828.2|530
1605262500000|2020-11-13 10:15:00|11831.2|11830.6|11830.8|11830.2|11835|11834.1|11829.7|11829.1|563
1605262800000|2020-11-13 10:20:00|11830.9|11830|11830.4|11829.8|11831.8|11831|11828.4|11827.8|375
1605263100000|2020-11-13 10:25:00|11830.3|11829.7|11828.1|11827.5|11830.8|11830.2|11827|11826.2|424
1605263400000|2020-11-13 10:30:00|11828|11827.4|11826.3|11825.4|11829.9|11829.2|11826.1|11825.3|447
1605263700000|2020-11-13 10:35:00|11826.1|11825.5|11826.7|11826.1|11827.4|11826.8|11825.6|11824.9|324
1605264000000|2020-11-13 10:40:00|11826.6|11826|11824.8|11823.9|11827.4|11826.6|11823.9|11823|335
1605264300000|2020-11-13 10:45:00|11824.9|11824|11823.1|11822.5|11825.3|11824.6|11823.1|11822.5|345
1605264600000|2020-11-13 10:50:00|11823.2|11822.6|11823|11822.4|11824.2|11823.5|11821.9|11821.3|429
1605264900000|2020-11-13 10:55:00|11823.1|11822.5|11826.8|11825.9|11827.5|11826.6|11821.2|11820.5|342
1605265200000|2020-11-13 11:00:00|11826.6|11825.7|11824.2|11823.6|11829.7|11828.8|11823.6|11822.9|579
1605265500000|2020-11-13 11:05:00|11824.1|11823.5|11823.3|11822.7|11824.8|11824.1|11822.6|11822|337
1605265800000|2020-11-13 11:10:00|11823.2|11822.6|11828.5|11827.9|11829.1|11828.2|11823.1|11822.5|374
1605266100000|2020-11-13 11:15:00|11829.6|11827.6|11824.8|11823.9|11830.9|11830.2|11824.7|11823.8|550
1605266400000|2020-11-13 11:20:00|11824.7|11823.8|11819.6|11819|11826.4|11825.6|11819|11818.1|515
1605266700000|2020-11-13 11:25:00|11819.5|11818.9|11822.1|11821.2|11823.1|11822.5|11816.7|11815.9|531
1605267000000|2020-11-13 11:30:00|11821.8|11821.1|11818.1|11817.2|11821.8|11821.1|11818.1|11817.2|531
1605267300000|2020-11-13 11:35:00|11818|11817.4|11818.1|11817.2|11821.2|11820.4|11817.3|11816.7|394
1605267600000|2020-11-13 11:40:00|11818|11817.4|11817|11816.4|11819.2|11818.6|11816.5|11815.9|327
1605267900000|2020-11-13 11:45:00|11816.9|11816.3|11816.8|11816.2|11819.3|11818.7|11816.6|11815.8|387
1605268200000|2020-11-13 11:50:00|11816.7|11816.1|11817.5|11816.9|11817.9|11817.1|11815.4|11814.6|378
1605268500000|2020-11-13 11:55:00|11817.4|11816.8|11818.1|11817.5|11820.2|11819.4|11816|11815.4|409
1605268800000|2020-11-13 12:00:00|11818.2|11817.6|11814.2|11813.6|11818.7|11818.1|11814.1|11813.4|473
1605269100000|2020-11-13 12:05:00|11814.1|11813.5|11813.4|11812.8|11814.5|11813.9|11812.2|11811.6|427
1605269400000|2020-11-13 12:10:00|11813.5|11812.9|11812.6|11812|11815.8|11815.2|11812.1|11811.5|444
1605269700000|2020-11-13 12:15:00|11812.5|11811.9|11815.1|11814.5|11816.2|11815.5|11812.3|11811.6|548
1605270000000|2020-11-13 12:20:00|11815.3|11814.7|11814.5|11813.9|11817.4|11816.6|11814.1|11813.5|439
1605270300000|2020-11-13 12:25:00|11814.6|11814|11816|11815.4|11817.6|11817|11814.3|11813.7|406
1605270600000|2020-11-13 12:30:00|11815.9|11815.3|11814.7|11813.8|11816.2|11815.6|11814.5|11813.7|327
1605270900000|2020-11-13 12:35:00|11814.6|11814|11816.9|11816.3|11817.1|11816.5|11814.1|11813.5|282
1605271200000|2020-11-13 12:40:00|11817.1|11816.5|11815.3|11814.7|11817.3|11816.5|11815.1|11814.5|355
1605271500000|2020-11-13 12:45:00|11815.2|11814.6|11814.8|11814.2|11817|11816.4|11814.4|11813.8|287
1605271800000|2020-11-13 12:50:00|11814.7|11814.1|11818.9|11818.3|11819.8|11819.2|11814.7|11814.1|419
1605272100000|2020-11-13 12:55:00|11818.8|11818.2|11816.6|11816|11819|11818.4|11816|11815.4|344
1605272400000|2020-11-13 13:00:00|11816.8|11816.2|11815.8|11815.2|11819.1|11818.2|11814.3|11813.7|515
1605272700000|2020-11-13 13:05:00|11815.7|11815.1|11815.8|11815.2|11818.1|11817.5|11814.5|11813.9|443
1605273000000|2020-11-13 13:10:00|11815.7|11815.1|11815.2|11814.6|11816.3|11815.7|11813.9|11813.3|446
1605273300000|2020-11-13 13:15:00|11815.1|11814.5|11813.7|11813.1|11815.9|11815.2|11813.3|11812.7|391
1605273600000|2020-11-13 13:20:00|11814|11813.4|11813.6|11813|11814.2|11813.6|11812|11811.3|456
1605273900000|2020-11-13 13:25:00|11813.7|11812.8|11813.9|11812.5|11815.2|11814.6|11811.9|11811.3|353
1605274200000|2020-11-13 13:30:00|11813.6|11812.6|11812.8|11811.9|11814.5|11813.5|11808.5|11807.9|546
1605274500000|2020-11-13 13:35:00|11812.4|11811.5|11820.8|11820.2|11822|11821.4|11812.2|11811.5|746
1605274800000|2020-11-13 13:40:00|11821.2|11820.3|11820.5|11819.9|11824.9|11824.3|11820.3|11819.4|718
1605275100000|2020-11-13 13:45:00|11820.6|11820|11823.3|11822.7|11827|11826.1|11819.5|11818.7|635
1605275400000|2020-11-13 13:50:00|11823.4|11822.8|11823.1|11822.2|11823.8|11823.2|11820|11819.2|632
1605275700000|2020-11-13 13:55:00|11822.9|11822.3|11821|11820.4|11824.5|11823.8|11820.7|11820|583
1605276000000|2020-11-13 14:00:00|11821.1|11820.2|11822.6|11822|11823.3|11822.7|11819.4|11818.6|548
1605276300000|2020-11-13 14:05:00|11822.7|11822.1|11823.7|11822.8|11826.4|11825.7|11821.5|11820.8|581
1605276600000|2020-11-13 14:10:00|11823.8|11822.9|11825.1|11824.5|11825.5|11824.7|11819.3|11818.7|561
1605276900000|2020-11-13 14:15:00|11825.2|11824.6|11820.7|11820.1|11825.7|11825.1|11820.1|11819.5|549
1605277200000|2020-11-13 14:20:00|11820.8|11820.2|11816|11815.4|11822.1|11821.5|11815.5|11814.9|540
1605277500000|2020-11-13 14:25:00|11816.1|11815.5|11816.1|11815.5|11818.3|11817.6|11814.5|11813.8|556
1605277800000|2020-11-13 14:30:00|11816.2|11815.6|11815.8|11815.2|11818.4|11817.8|11813.7|11813.1|651
1605278100000|2020-11-13 14:35:00|11815.9|11815.3|11819|11818.4|11821.2|11820.6|11814.8|11814.2|700
1605278400000|2020-11-13 14:40:00|11819.1|11818.2|11820.2|11819.6|11821.5|11820.9|11818.5|11817.9|518
1605278700000|2020-11-13 14:45:00|11820.1|11819.5|11823.8|11823.2|11825.6|11825|11820|11819.4|594
1605279000000|2020-11-13 14:50:00|11823.9|11823.3|11822.5|11821.9|11825.5|11824.8|11820.6|11820|590
1605279300000|2020-11-13 14:55:00|11822.6|11822|11817.2|11816.3|11822.6|11822|11815.9|11815.1|541
1605279600000|2020-11-13 15:00:00|11817.1|11816.2|11822.5|11821.9|11823.6|11823|11815.1|11814.4|703
1605279900000|2020-11-13 15:05:00|11822.4|11821.8|11831.4|11830.8|11832.1|11831.5|11820.9|11820.2|615
1605280200000|2020-11-13 15:10:00|11831.3|11830.7|11829.2|11828.3|11831.3|11830.7|11825|11824.3|765
1605280500000|2020-11-13 15:15:00|11829.1|11828.2|11828.2|11827.6|11831.2|11830.6|11826.4|11825.6|738
1605280800000|2020-11-13 15:20:00|11828.1|11827.5|11826.4|11825.8|11830.1|11829.3|11824.9|11824.3|699
1605281100000|2020-11-13 15:25:00|11826.3|11825.7|11825.1|11824.2|11827.7|11827.1|11824.5|11823.8|517
1605281400000|2020-11-13 15:30:00|11825|11824.4|11824.5|11823.9|11825.6|11824.8|11822.2|11821.6|594
1605281700000|2020-11-13 15:35:00|11824.6|11824|11821.6|11821|11827.2|11826.6|11821.5|11820.9|577
1605282000000|2020-11-13 15:40:00|11821.7|11821.1|11824.5|11823.6|11826.4|11825.8|11821|11820.4|635
1605282300000|2020-11-13 15:45:00|11824.4|11823.9|11827.3|11826.7|11828.7|11828|11823.3|11822.7|596
1605282600000|2020-11-13 15:50:00|11827.4|11826.8|11822.7|11822.1|11827.6|11827|11822.6|11821.9|757
1605282900000|2020-11-13 15:55:00|11822.6|11822|11820.4|11819.8|11822.7|11822.1|11818.5|11817.9|715
1605283200000|2020-11-13 16:00:00|11820.5|11819.9|11825.7|11825.1|11826.3|11825.6|11820.2|11819.6|766
1605283500000|2020-11-13 16:05:00|11826|11825.4|11827|11826.4|11828.1|11827.5|11824.6|11824|452
1605283800000|2020-11-13 16:10:00|11827.1|11826.5|11828|11827.4|11829.7|11829|11827|11826.2|465
1605284100000|2020-11-13 16:15:00|11828.1|11827.5|11826.5|11825.9|11829.1|11828.5|11826.4|11825.7|412
1605284400000|2020-11-13 16:20:00|11826.6|11826|11826.5|11825.9|11828.7|11828.1|11826.5|11825.9|362
1605284700000|2020-11-13 16:25:00|11826.6|11826|11823|11822.4|11827.1|11826.3|11822.6|11822|432
1605285000000|2020-11-13 16:30:00|11823.1|11822.5|11820.5|11819.9|11824.6|11824|11820.3|11819.7|500
1605285300000|2020-11-13 16:35:00|11820.3|11819.7|11819.5|11818.9|11821|11820.1|11818|11817.4|440
1605285600000|2020-11-13 16:40:00|11819.7|11819.1|11823.5|11822.9|11823.7|11823.1|11819.7|11819.1|446
1605285900000|2020-11-13 16:45:00|11823.4|11822.8|11824|11823.4|11824.7|11824.1|11820|11819.4|440
1605286200000|2020-11-13 16:50:00|11824.1|11823.5|11822|11821.4|11824.4|11823.8|11821.8|11821.2|330
1605286500000|2020-11-13 16:55:00|11821.9|11821.3|11824|11823.4|11824.9|11824.3|11821.5|11820.9|400
1605286800000|2020-11-13 17:00:00|11823.9|11823.3|11823.4|11822.8|11824.6|11824|11823|11822.4|353
1605287100000|2020-11-13 17:05:00|11823.5|11822.9|11831.7|11831.1|11831.9|11831.3|11823.4|11822.8|489
1605287400000|2020-11-13 17:10:00|11831.6|11831|11828.6|11828|11832|11831.2|11827.9|11827.2|351
1605287700000|2020-11-13 17:15:00|11828.9|11828.3|11829.7|11829.1|11830.7|11829.9|11827.6|11827|415
1605288000000|2020-11-13 17:20:00|11829.8|11829.2|11828.1|11827.2|11831.1|11830.5|11828|11827.2|357
1605288300000|2020-11-13 17:25:00|11828.2|11827.3|11826.8|11826.2|11828.5|11827.9|11826.7|11826.1|317
1605288600000|2020-11-13 17:30:00|11827|11826.4|11827.1|11826.5|11828.6|11828|11826.5|11825.9|372
1605288900000|2020-11-13 17:35:00|11827.2|11826.6|11827.4|11826.8|11828.1|11827.5|11827.1|11826.5|210
1605289200000|2020-11-13 17:40:00|11827.3|11826.7|11828.1|11827.5|11828.2|11827.6|11827|11826.4|133
1605289500000|2020-11-13 17:45:00|11828.2|11827.6|11826.2|11825.6|11829.1|11828.5|11825.9|11825.3|214
1605289800000|2020-11-13 17:50:00|11826.1|11825.5|11828.2|11827.6|11830.3|11829.5|11825.7|11825.1|431
1605290100000|2020-11-13 17:55:00|11828.1|11827.5|11826.8|11826.2|11828.9|11828.3|11825.4|11824.8|422
1605290400000|2020-11-13 18:00:00|11826.7|11826.1|11827.9|11827.3|11828.2|11827.6|11825.9|11825.3|330
1605290700000|2020-11-13 18:05:00|11828.1|11827.5|11830.1|11829.2|11830.3|11829.7|11827.8|11827|274
1605291000000|2020-11-13 18:10:00|11830|11829.4|11830.1|11829.5|11833.5|11832.9|11830|11829.2|410
1605291300000|2020-11-13 18:15:00|11830.2|11829.6|11830.6|11830|11830.9|11830.3|11829.9|11829.3|232
1605291600000|2020-11-13 18:20:00|11830.5|11829.9|11829.7|11829.1|11830.8|11830.1|11828.5|11827.9|359
1605291900000|2020-11-13 18:25:00|11829.8|11829.2|11829.1|11828.5|11831.2|11830.6|11828.2|11827.6|340
1605292200000|2020-11-13 18:30:00|11829|11828.4|11829.2|11828.6|11829.3|11828.6|11827.6|11826.9|318
1605292500000|2020-11-13 18:35:00|11829.3|11828.7|11829.5|11828.9|11829.6|11829|11827.7|11827.1|305
1605292800000|2020-11-13 18:40:00|11829.6|11829|11828.3|11827.4|11830.8|11830.2|11828.1|11827.3|211
1605293100000|2020-11-13 18:45:00|11828.6|11827.7|11828.2|11827.6|11829.3|11828.6|11826.6|11826|343
1605293400000|2020-11-13 18:50:00|11828.3|11827.7|11826.1|11825.5|11828.4|11827.8|11826.1|11825.4|242
1605293700000|2020-11-13 18:55:00|11826.2|11825.6|11825.3|11824.7|11827.3|11826.6|11824.5|11823.9|281
1605294000000|2020-11-13 19:00:00|11825.4|11824.8|11824.9|11824.3|11827|11826.4|11824.5|11823.7|334
1605294300000|2020-11-13 19:05:00|11824.8|11824.2|11826|11825.4|11826.7|11826.1|11824.8|11824.2|184
1605294600000|2020-11-13 19:10:00|11826.1|11825.5|11832.5|11831.9|11832.9|11832.2|11826|11825.4|478
1605294900000|2020-11-13 19:15:00|11832.1|11831.5|11833.8|11833.2|11834|11833.3|11831.4|11830.8|275
1605295200000|2020-11-13 19:20:00|11833.7|11833.1|11833.2|11832.6|11834.4|11833.8|11832.6|11832|254
1605295500000|2020-11-13 19:25:00|11833.4|11832.8|11833.8|11833.2|11833.8|11833.2|11832|11831.3|197
1605295800000|2020-11-13 19:30:00|11833.7|11833.1|11834.3|11833.4|11835.2|11834.5|11833.6|11833|192
1605296100000|2020-11-13 19:35:00|11834.4|11833.5|11833.2|11832.6|11834.4|11833.5|11832.3|11831.7|223
1605296400000|2020-11-13 19:40:00|11833.3|11832.7|11834.2|11833.6|11835.4|11834.7|11833.1|11832.3|235
1605296700000|2020-11-13 19:45:00|11834.4|11833.5|11832.4|11831.8|11834.5|11833.8|11832.4|11831.7|290
1605297000000|2020-11-13 19:50:00|11832.5|11831.9|11833.2|11832.3|11833.8|11833.1|11832.4|11831.8|242
1605297300000|2020-11-13 19:55:00|11833.1|11832.2|11833.2|11832.6|11834|11833.4|11831.5|11830.9|357
1605297600000|2020-11-13 20:00:00|11833|11832.4|11833.1|11832.5|11833.7|11832.9|11831.9|11831.2|270
1605297900000|2020-11-13 20:05:00|11833|11832.4|11833.7|11832.8|11834.7|11833.9|11832.9|11832.2|265
1605298200000|2020-11-13 20:10:00|11833.8|11832.9|11833.9|11833|11833.9|11833.2|11832.5|11831.9|203
1605298500000|2020-11-13 20:15:00|11833.7|11832.8|11832.8|11831.9|11833.7|11832.8|11831.6|11830.8|211
1605298800000|2020-11-13 20:20:00|11833|11832.4|11834.7|11834.1|11834.8|11834.1|11832.9|11832.3|221
1605299100000|2020-11-13 20:25:00|11834.6|11834|11835.2|11834.6|11836|11835.2|11834.5|11833.7|261
1605299400000|2020-11-13 20:30:00|11835.1|11834.5|11834.7|11833.8|11835.5|11834.9|11834.2|11833.6|281
1605299700000|2020-11-13 20:35:00|11834.2|11833.6|11834.5|11833.9|11835.1|11834.4|11833.7|11833.1|264
1605300000000|2020-11-13 20:40:00|11834.6|11834|11834.3|11833.7|11835.3|11834.6|11834.2|11833.5|237
1605300300000|2020-11-13 20:45:00|11834.2|11833.6|11834.5|11833.9|11834.8|11833.9|11832.4|11831.7|255
1605300600000|2020-11-13 20:50:00|11834.4|11833.8|11832.6|11831.7|11834.8|11834|11832.5|11831.7|319
1605300900000|2020-11-13 20:55:00|11832.7|11831.8|11833.2|11832.3|11833.2|11832.3|11830.9|11830.1|347
1605474000000|2020-11-15 21:00:00|11844.8|11840.1|11846.3|11840.1|11846.3|11841.4|11843.3|11840.1|20
1605474300000|2020-11-15 21:05:00|11845|11836.5|11845|11836.5|11845.7|11836.5|11845|11835.9|14
1605474600000|2020-11-15 21:10:00|11845.3|11836.3|11845.1|11840.1|11845.4|11840.2|11841.7|11836.2|37
1605474900000|2020-11-15 21:15:00|11845|11840.2|11843.3|11841.4|11845.7|11841.4|11843.3|11835.9|14
1605475200000|2020-11-15 21:20:00|11845.4|11839.4|11843|11841.1|11845.4|11841.4|11842.3|11839.4|29
1605475500000|2020-11-15 21:25:00|11844.9|11840.1|11843.5|11841.6|11846.7|11841.6|11843|11837.3|8
1605475800000|2020-11-15 21:30:00|11842.9|11841|11844.3|11842.4|11845.6|11842.5|11842.9|11840.9|16
1605476100000|2020-11-15 21:35:00|11845.6|11841.2|11844.5|11842.6|11847|11844.3|11844.3|11840|37
1605476400000|2020-11-15 21:40:00|11844.8|11842.9|11846.2|11841.9|11846.3|11843.3|11843.7|11840|37
1605476700000|2020-11-15 21:45:00|11845.1|11843.2|11844.7|11842.8|11846.7|11843.3|11843.7|11840|46
1605477000000|2020-11-15 21:50:00|11845.7|11843.8|11844.7|11842.8|11846.5|11843.8|11843.3|11839.6|43
1605477300000|2020-11-15 21:55:00|11846.3|11841.8|11845|11839|11846.3|11842.9|11844|11839|56
1605477600000|2020-11-15 22:00:00|11843.7|11841.8|11840.8|11837.3|11845.7|11841.8|11838.7|11826.7|168
1605477900000|2020-11-15 22:05:00|11840.7|11837.2|11838.7|11834.8|11841.3|11837.2|11830.2|11824.2|247
1605478200000|2020-11-15 22:10:00|11838.9|11834.6|11842.2|11836.2|11845.2|11839.2|11836.2|11830.2|192
1605478500000|2020-11-15 22:15:00|11841.8|11835.8|11840.2|11835.4|11843.2|11837.2|11839.8|11834.5|143
1605478800000|2020-11-15 22:20:00|11840.3|11835.3|11840.8|11837.5|11841.6|11838.4|11839.7|11834.8|147
1605479100000|2020-11-15 22:25:00|11840.6|11837.4|11842.3|11839.9|11843.2|11840.5|11836.5|11830.5|383
1605479400000|2020-11-15 22:30:00|11842.6|11839.5|11839.8|11836.1|11843.3|11840.2|11839.5|11835.8|280
1605479700000|2020-11-15 22:35:00|11839.9|11836.6|11839.6|11836.5|11839.9|11837|11839.4|11835.9|174
1605480000000|2020-11-15 22:40:00|11839.7|11836.6|11839.5|11836.4|11841|11838.6|11839.4|11836.1|234
1605480300000|2020-11-15 22:45:00|11839.6|11836.5|11839.4|11836.7|11840.2|11838.1|11839.2|11836|200
1605480600000|2020-11-15 22:50:00|11839.5|11836.6|11838.8|11836|11839.6|11836.7|11838.2|11835.3|245
1605480900000|2020-11-15 22:55:00|11838.7|11835.9|11838.6|11836.1|11839.1|11837.2|11837.6|11835|281
1605481200000|2020-11-15 23:00:00|11838.8|11836.2|11840.7|11839.8|11842|11840|11838.5|11836.1|802
1605481500000|2020-11-15 23:05:00|11840.6|11839.7|11843.1|11842.2|11843.5|11842.6|11840.6|11839.6|454
1605481800000|2020-11-15 23:10:00|11843.2|11842.3|11843.7|11842.8|11844.6|11843.7|11841.4|11840.4|202
1605482100000|2020-11-15 23:15:00|11843.6|11842.7|11844.6|11843.7|11845.1|11844.2|11843.4|11842.5|339
1605482400000|2020-11-15 23:20:00|11844.5|11843.6|11845.8|11844.9|11848|11847.1|11844|11843.1|343
1605482700000|2020-11-15 23:25:00|11845.7|11844.8|11846.5|11845.6|11847.8|11846.9|11845.4|11844.5|309
1605483000000|2020-11-15 23:30:00|11846.6|11845.7|11845.9|11845|11847.5|11846.6|11845.1|11844.2|291
1605483300000|2020-11-15 23:35:00|11846|11845.1|11845.3|11844.4|11846.8|11845.9|11845.3|11844.4|256
1605483600000|2020-11-15 23:40:00|11845.1|11844.2|11847.1|11846.5|11847.6|11846.7|11845.1|11844.2|248
1605483900000|2020-11-15 23:45:00|11847|11846.4|11845.7|11844.8|11849.4|11848.5|11845.6|11844.8|360
1605484200000|2020-11-15 23:50:00|11845.5|11844.9|11847.9|11847|11847.9|11847|11845|11844.1|228
1605484500000|2020-11-15 23:55:00|11847.8|11846.9|11845.3|11844.4|11848|11847.1|11845.2|11844.3|335
1605484800000|2020-11-16 00:00:00|11845.2|11844.3|11839.8|11838.9|11845.9|11845.1|11839.6|11838.8|480
1605485100000|2020-11-16 00:05:00|11839.7|11838.8|11839.6|11838.7|11840.7|11839.9|11837.9|11837|398
1605485400000|2020-11-16 00:10:00|11839.5|11838.6|11839.9|11839.3|11840.6|11839.9|11838.6|11837.7|316
1605485700000|2020-11-16 00:15:00|11839.8|11839.2|11841.1|11840.2|11841.4|11840.5|11839.3|11838.6|281
1605486000000|2020-11-16 00:20:00|11841.2|11840.3|11840.3|11839.4|11842.3|11841.4|11840.3|11839.4|177
1605486300000|2020-11-16 00:25:00|11840.4|11839.5|11841.7|11840.8|11843.4|11842.5|11840.3|11839.4|283
1605486600000|2020-11-16 00:30:00|11841.8|11840.9|11839.9|11839|11842|11841.2|11839.6|11838.8|265
1605486900000|2020-11-16 00:35:00|11839.8|11838.9|11841.4|11840.5|11841.5|11840.6|11839.7|11838.8|201
1605487200000|2020-11-16 00:40:00|11841.3|11840.4|11842.4|11841.5|11842.6|11841.7|11840.3|11839.4|212
1605487500000|2020-11-16 00:45:00|11842.5|11841.6|11842.4|11841.5|11842.9|11842|11840.8|11840.2|294
1605487800000|2020-11-16 00:50:00|11842.3|11841.4|11841.2|11840.3|11844|11843.3|11840.7|11839.8|282
1605488100000|2020-11-16 00:55:00|11841|11840.1|11840.1|11839.5|11841.2|11840.6|11839.7|11839.1|318
1605488400000|2020-11-16 01:00:00|11840.2|11839.6|11840.9|11840|11841|11840.1|11838.6|11837.8|280
1605488700000|2020-11-16 01:05:00|11840.8|11840.2|11839.2|11838.6|11842.5|11841.7|11839.1|11838.4|418
1605489000000|2020-11-16 01:10:00|11839.3|11838.7|11843.2|11842.6|11843.9|11843|11839.1|11838.5|302
1605489300000|2020-11-16 01:15:00|11843.3|11842.4|11845.1|11844.2|11847.3|11846.4|11842.4|11841.8|480
1605489600000|2020-11-16 01:20:00|11845|11844.1|11848.4|11847.8|11849|11848.2|11845|11844.1|485
1605489900000|2020-11-16 01:25:00|11848.3|11847.7|11848.3|11847.7|11848.8|11848|11846.9|11846.2|336
1605490200000|2020-11-16 01:30:00|11848.4|11847.8|11847.1|11846.2|11848.8|11848.1|11846.7|11846|380
1605490500000|2020-11-16 01:35:00|11846.9|11846.3|11847.8|11847.2|11849.3|11848.7|11846.8|11846.1|282
1605490800000|2020-11-16 01:40:00|11847.7|11847.1|11846.4|11845.5|11847.8|11847.1|11845.7|11845|372
1605491100000|2020-11-16 01:45:00|11846.3|11845.4|11847.2|11846.6|11848.4|11847.7|11845.9|11845.1|387
1605491400000|2020-11-16 01:50:00|11847.1|11846.5|11849.2|11848.6|11849.4|11848.7|11847.1|11846.5|329
1605491700000|2020-11-16 01:55:00|11849|11848.4|11848.7|11847.8|11849.5|11848.7|11847.8|11847.2|248
1605492000000|2020-11-16 02:00:00|11848.6|11847.7|11848.3|11847.7|11850.4|11849.8|11848.2|11847.5|373
1605492300000|2020-11-16 02:05:00|11848.5|11847.9|11848.1|11847.5|11849.3|11848.6|11847.7|11846.9|313
1605492600000|2020-11-16 02:10:00|11848|11847.4|11849|11848.4|11849.5|11848.9|11847.1|11846.3|221
1605492900000|2020-11-16 02:15:00|11848.9|11848.3|11847.2|11846.6|11849.2|11848.6|11847|11846.4|266
1605493200000|2020-11-16 02:20:00|11847.1|11846.5|11846.6|11846|11847.9|11847.3|11846.5|11845.9|169
1605493500000|2020-11-16 02:25:00|11846.5|11845.9|11845.9|11845.3|11847.1|11846.5|11845.6|11844.9|252
1605493800000|2020-11-16 02:30:00|11846|11845.4|11848.5|11847.6|11848.8|11848|11845.6|11845|265
1605494100000|2020-11-16 02:35:00|11848.4|11847.8|11848.8|11848.2|11849.5|11848.9|11847.9|11847|261
1605494400000|2020-11-16 02:40:00|11848.9|11848.3|11849.8|11849.2|11850.2|11849.6|11848.9|11848.3|197
1605494700000|2020-11-16 02:45:00|11849.7|11849.1|11849.8|11849.2|11850.3|11849.7|11849.1|11848.5|236
1605495000000|2020-11-16 02:50:00|11849.9|11849.3|11850.1|11849.5|11850.4|11849.8|11849.5|11848.9|242
1605495300000|2020-11-16 02:55:00|11850|11849.4|11850.3|11849.7|11850.3|11849.7|11849.1|11848.4|250
1605495600000|2020-11-16 03:00:00|11850.2|11849.6|11852.7|11852.1|11854|11853.2|11850.1|11849.5|379
1605495900000|2020-11-16 03:05:00|11852.8|11852.2|11853.8|11852.9|11854.8|11854|11852.6|11852|320
1605496200000|2020-11-16 03:10:00|11853.7|11853.1|11853.1|11852.2|11853.7|11853.1|11852|11851.3|233
1605496500000|2020-11-16 03:15:00|11853|11852.1|11853.7|11853.1|11854.6|11853.9|11852.8|11852|274
1605496800000|2020-11-16 03:20:00|11853.8|11853.2|11853.4|11852.8|11854.1|11853.4|11852.1|11851.5|255
1605497100000|2020-11-16 03:25:00|11853.5|11852.9|11853.8|11852.9|11854.8|11854|11852.8|11852|227
1605497400000|2020-11-16 03:30:00|11853.6|11853|11853.1|11852.2|11853.8|11853.1|11852.1|11851.3|233
1605497700000|2020-11-16 03:35:00|11853|11852.1|11852.3|11851.7|11853.5|11852.9|11852.1|11851.4|240
1605498000000|2020-11-16 03:40:00|11852.2|11851.4|11852.3|11851.4|11853.4|11852.8|11851.6|11850.9|140
1605498300000|2020-11-16 03:45:00|11852.2|11851.3|11850.2|11849.3|11852.4|11851.5|11849.9|11849.1|282
1605498600000|2020-11-16 03:50:00|11850.1|11849.2|11851.7|11851.1|11852|11851.3|11850|11849.1|229
1605498900000|2020-11-16 03:55:00|11851.6|11851|11852.6|11852|11853.3|11852.4|11851.6|11850.9|203
1605499200000|2020-11-16 04:00:00|11852.8|11851.9|11851.6|11851|11852.8|11851.9|11851.5|11850.8|179
1605499500000|2020-11-16 04:05:00|11851.5|11850.9|11851.8|11851.2|11851.9|11851.3|11851.2|11850.5|125
1605499800000|2020-11-16 04:10:00|11851.7|11851.1|11853.6|11853|11853.7|11853.1|11851.5|11850.8|195
1605500100000|2020-11-16 04:15:00|11853.5|11852.9|11854.1|11853.5|11854.2|11853.6|11853.2|11852.5|106
1605500400000|2020-11-16 04:20:00|11854.2|11853.6|11854.8|11854.2|11855|11854.4|11853.6|11852.8|134
1605500700000|2020-11-16 04:25:00|11854.7|11854.1|11854.7|11853.8|11855.2|11854.5|11854.5|11853.8|149
1605501000000|2020-11-16 04:30:00|11854.8|11853.9|11853.8|11853.2|11854.8|11854.2|11853.6|11853|135
1605501300000|2020-11-16 04:35:00|11853.6|11853|11853.3|11852.7|11854.1|11853.5|11853.3|11852.7|127
1605501600000|2020-11-16 04:40:00|11853.4|11852.8|11854.1|11853.5|11854.3|11853.6|11853.4|11852.8|152
1605501900000|2020-11-16 04:45:00|11854.3|11853.7|11854.5|11853.9|11854.6|11853.9|11853.9|11853|87
1605502200000|2020-11-16 04:50:00|11854.3|11853.7|11854.1|11853.5|11854.4|11853.7|11853.7|11852.9|95
1605502500000|2020-11-16 04:55:00|11854|11853.4|11852|11851.4|11854.1|11853.5|11852|11851.3|206
1605502800000|2020-11-16 05:00:00|11852.1|11851.5|11852.2|11851.3|11852.9|11852.1|11851.8|11851.1|209
1605503100000|2020-11-16 05:05:00|11852.1|11851.2|11851.7|11851.1|11852.4|11851.6|11850.9|11850.1|210
1605503400000|2020-11-16 05:10:00|11851.9|11851.3|11851.8|11851.2|11853.3|11852.7|11851.6|11851|204
1605503700000|2020-11-16 05:15:00|11852|11851.4|11851.7|11851.1|11852.6|11852|11851.2|11850.6|107
1605504000000|2020-11-16 05:20:00|11851.6|11851|11850.6|11850|11851.6|11851|11849.7|11849.1|196
1605504300000|2020-11-16 05:25:00|11850.5|11849.9|11850.5|11849.9|11851.5|11850.9|11850.3|11849.7|241
1605504600000|2020-11-16 05:30:00|11850.6|11850|11849|11848.4|11851.1|11850.4|11848.9|11848.1|295
1605504900000|2020-11-16 05:35:00|11849.1|11848.5|11849.5|11848.9|11849.9|11849.2|11849|11848.3|172
1605505200000|2020-11-16 05:40:00|11849.6|11849|11851.6|11850.7|11851.7|11851|11849.6|11849|177
1605505500000|2020-11-16 05:45:00|11851.7|11850.8|11850.6|11850|11851.7|11850.8|11850.6|11850|153
1605505800000|2020-11-16 05:50:00|11850.7|11850.1|11848.6|11848|11850.7|11850.1|11848.4|11847.8|148
1605506100000|2020-11-16 05:55:00|11848.7|11848.1|11847.5|11846.9|11849.1|11848.5|11847.4|11846.8|232
1605506400000|2020-11-16 06:00:00|11847.4|11846.8|11848.7|11848.1|11848.7|11848.1|11846.7|11846|310
1605506700000|2020-11-16 06:05:00|11848.9|11848.3|11850.2|11849.3|11850.5|11849.9|11847.1|11846.5|335
1605507000000|2020-11-16 06:10:00|11850.1|11849.2|11850.2|11849.6|11850.2|11849.6|11848.9|11848.2|241
1605507300000|2020-11-16 06:15:00|11850.4|11849.8|11850.2|11849.6|11850.5|11849.8|11849.6|11849|158
1605507600000|2020-11-16 06:20:00|11850.1|11849.5|11849.1|11848.5|11850.4|11849.7|11849|11848.2|216
1605507900000|2020-11-16 06:25:00|11849.2|11848.6|11848.3|11847.4|11849.3|11848.6|11847.5|11846.8|136
1605508200000|2020-11-16 06:30:00|11848.2|11847.3|11848.7|11848.1|11849.3|11848.4|11847.9|11847|222
1605508500000|2020-11-16 06:35:00|11848.8|11847.9|11848.7|11848.1|11849.6|11849|11848.1|11847.4|187
1605508800000|2020-11-16 06:40:00|11848.8|11848.2|11848.3|11847.7|11849.6|11849|11847.6|11847|188
1605509100000|2020-11-16 06:45:00|11848.2|11847.6|11849.4|11848.8|11849.7|11849.1|11848|11847.4|165
1605509400000|2020-11-16 06:50:00|11849.3|11848.7|11849.6|11848.7|11850.9|11850.2|11849|11848.4|243
1605509700000|2020-11-16 06:55:00|11849.5|11848.6|11851.9|11851.3|11852|11851.3|11849|11848.2|252
1605510000000|2020-11-16 07:00:00|11852|11851.4|11851.1|11850.2|11852|11851.4|11849.1|11848.2|350
1605510300000|2020-11-16 07:05:00|11851.2|11850.3|11851.6|11851|11852.4|11851.6|11850.9|11850|395
1605510600000|2020-11-16 07:10:00|11851.7|11851.1|11849.9|11849|11852.3|11851.7|11849.2|11848.6|346
1605510900000|2020-11-16 07:15:00|11849.8|11848.9|11846.6|11846|11850.5|11849.8|11846|11845.4|482
1605511200000|2020-11-16 07:20:00|11846.7|11846.1|11847.3|11846.4|11848.4|11847.8|11846.3|11845.7|335
1605511500000|2020-11-16 07:25:00|11847|11846.2|11845.7|11845.1|11848.5|11847.9|11844.7|11844.1|394
1605511800000|2020-11-16 07:30:00|11845.6|11845|11845.2|11844.6|11846.2|11845.6|11844.6|11844|308
1605512100000|2020-11-16 07:35:00|11845.1|11844.5|11849.6|11848.7|11849.9|11849.3|11845.1|11844.5|393
1605512400000|2020-11-16 07:40:00|11849.5|11848.6|11850.5|11849.6|11850.6|11849.8|11848.9|11848.2|361
1605512700000|2020-11-16 07:45:00|11850.6|11849.7|11853.3|11852.7|11854.5|11853.7|11850.2|11849.5|405
1605513000000|2020-11-16 07:50:00|11853.4|11852.8|11856.3|11855.7|11857.3|11856.6|11851.6|11850.9|411
1605513300000|2020-11-16 07:55:00|11856.4|11855.8|11856.4|11855.5|11856.9|11856.3|11852.2|11851.4|607
1605513600000|2020-11-16 08:00:00|11856.3|11855.4|11858|11857.1|11859.9|11859|11853.8|11853.2|661
1605513900000|2020-11-16 08:05:00|11857.9|11857.3|11861|11860.4|11862.2|11861.3|11857.9|11857.1|605
1605514200000|2020-11-16 08:10:00|11860.9|11860.3|11859.4|11858.8|11862|11861.4|11858.1|11857.4|598
1605514500000|2020-11-16 08:15:00|11859.3|11858.7|11857.7|11856.8|11860.4|11859.7|11857.2|11856.6|532
1605514800000|2020-11-16 08:20:00|11857.6|11856.7|11856.5|11855.9|11860|11859.2|11856.5|11855.9|487
1605515100000|2020-11-16 08:25:00|11856.6|11856|11860.3|11859.7|11860.7|11860.1|11855.6|11854.7|634
1605515400000|2020-11-16 08:30:00|11860.4|11859.8|11867.7|11866.8|11868.5|11867.9|11860|11859.4|577
1605515700000|2020-11-16 08:35:00|11867.5|11866.9|11867.3|11866.7|11867.5|11866.9|11864.6|11863.9|546
1605516000000|2020-11-16 08:40:00|11867.2|11866.6|11866.3|11865.4|11869|11868.4|11864.2|11863.5|563
1605516300000|2020-11-16 08:45:00|11866.5|11865.6|11866.5|11865.6|11867.5|11866.7|11864.4|11863.6|566
1605516600000|2020-11-16 08:50:00|11866.3|11865.7|11861.2|11860.6|11866.5|11865.9|11860.5|11859.9|541
1605516900000|2020-11-16 08:55:00|11861.4|11860.8|11859.8|11858.9|11862.5|11861.7|11859.6|11858.8|500
1605517200000|2020-11-16 09:00:00|11859.6|11859|11859.1|11858.5|11861|11860.3|11857.7|11856.9|518
1605517500000|2020-11-16 09:05:00|11859.2|11858.6|11856.3|11855.4|11859.4|11858.6|11856.1|11855.3|488
1605517800000|2020-11-16 09:10:00|11856.1|11855.2|11856.6|11856|11857.4|11856.8|11852.6|11851.8|589
1605518100000|2020-11-16 09:15:00|11856.5|11855.9|11854.2|11853.6|11856.7|11856|11851.1|11850.5|549
1605518400000|2020-11-16 09:20:00|11854.3|11853.7|11845.6|11845|11855.2|11854.5|11843.8|11842.9|704
1605518700000|2020-11-16 09:25:00|11845.8|11844.9|11843.9|11843.3|11845.8|11845.1|11840.7|11840.1|702
1605519000000|2020-11-16 09:30:00|11843.7|11843.1|11845.8|11844.9|11846.3|11845.4|11842.2|11841.5|621
1605519300000|2020-11-16 09:35:00|11845.7|11844.8|11844.2|11843.3|11847.7|11847|11842.4|11841.5|582
1605519600000|2020-11-16 09:40:00|11844.3|11843.4|11847.7|11847.1|11848.4|11847.8|11843.3|11842.7|550
1605519900000|2020-11-16 09:45:00|11847.8|11846.9|11847|11846.1|11849.1|11848.3|11846.4|11845.7|422
1605520200000|2020-11-16 09:50:00|11846.9|11846|11845.3|11844.7|11847.5|11846.6|11844.1|11843.4|466
1605520500000|2020-11-16 09:55:00|11845.4|11844.8|11845.3|11844.4|11849.1|11848.2|11844.4|11843.6|559
1605520800000|2020-11-16 10:00:00|11845.4|11844.5|11837.8|11836.9|11846.4|11845.7|11835.7|11834.8|658
1605521100000|2020-11-16 10:05:00|11838.2|11837.2|11836.4|11835.8|11839.3|11838.6|11835.4|11834.8|641
1605521400000|2020-11-16 10:10:00|11836.5|11835.9|11843.1|11842.2|11843.2|11842.4|11836.4|11835.8|649
1605521700000|2020-11-16 10:15:00|11842.8|11841.9|11842.8|11841.9|11845.1|11844.2|11841.6|11841|477
1605522000000|2020-11-16 10:20:00|11842.9|11842|11845.8|11845.2|11846.5|11845.6|11842.1|11841.2|619
1605522300000|2020-11-16 10:25:00|11845.7|11845.1|11843|11842.1|11846.1|11845.5|11842.4|11841.5|459
1605522600000|2020-11-16 10:30:00|11843.1|11842.2|11839.6|11838.7|11844.2|11843.4|11837.2|11836.5|582
1605522900000|2020-11-16 10:35:00|11839.4|11838.8|11843.2|11842.6|11844.6|11843.7|11837.3|11836.4|754
1605523200000|2020-11-16 10:40:00|11843.3|11842.7|11843.5|11842.9|11843.6|11842.9|11841|11840.3|561
1605523500000|2020-11-16 10:45:00|11843.7|11842.8|11840.2|11839.6|11845.7|11844.8|11839|11838.2|532
1605523800000|2020-11-16 10:50:00|11840.4|11839.5|11846|11845.1|11846|11845.1|11839.7|11839|596
1605524100000|2020-11-16 10:55:00|11846.1|11845.2|11844.5|11843.6|11848.1|11847.4|11844|11843.1|524
1605524400000|2020-11-16 11:00:00|11844.4|11843.5|11842.4|11841.5|11845.9|11845.2|11841.7|11840.8|682
1605524700000|2020-11-16 11:05:00|11842.3|11841.7|11840.6|11840|11843|11842.1|11839.2|11838.3|452
1605525000000|2020-11-16 11:10:00|11840.7|11840.1|11842.1|11841.5|11845.4|11844.5|11840.7|11839.9|582
1605525300000|2020-11-16 11:15:00|11842.4|11841.4|11842.5|11841.9|11844.7|11844|11841.6|11840.8|415
1605525600000|2020-11-16 11:20:00|11842.6|11842|11848.1|11847.2|11848.4|11847.6|11841.2|11840.5|544
1605525900000|2020-11-16 11:25:00|11848|11847.1|11844.6|11844|11849.6|11848.8|11843.3|11842.4|487
1605526200000|2020-11-16 11:30:00|11844.7|11844.1|11843.1|11842.2|11846.3|11845.6|11842.3|11841.6|638
1605526500000|2020-11-16 11:35:00|11843.2|11842.3|11841.6|11841|11843.5|11842.7|11841.1|11840.4|508
1605526800000|2020-11-16 11:40:00|11841.7|11841.1|11838.9|11838.3|11842.8|11842.2|11838.9|11838.3|460
1605527100000|2020-11-16 11:45:00|11839|11838.4|11840.8|11839.9|11841.2|11840.6|11838.1|11837.2|480
1605527400000|2020-11-16 11:50:00|11840.7|11839.8|11835.5|11834.6|11840.7|11839.8|11831.4|11830.5|1022
1605527700000|2020-11-16 11:55:00|11835|11834.1|11830.2|11829|11846.1|11845.2|11826.4|11825.2|1556
1605528000000|2020-11-16 12:00:00|11829.8|11829.3|11841.6|11840.7|11842.1|11841.2|11828.2|11827.3|900
1605528300000|2020-11-16 12:05:00|11841.7|11840.8|11844.4|11843.5|11846|11845.1|11839.5|11838.6|997
1605528600000|2020-11-16 12:10:00|11844.5|11843.6|11844.7|11843.8|11849.9|11849|11839.3|11838.4|1061
1605528900000|2020-11-16 12:15:00|11844.8|11843.9|11839.8|11838.9|11847.1|11846.2|11839.3|11838.4|955
1605529200000|2020-11-16 12:20:00|11840.1|11839.2|11831.8|11830.9|11843|11842.4|11831.7|11830.8|928
1605529500000|2020-11-16 12:25:00|11831.9|11831|11834.3|11833.4|11834.6|11833.7|11825.6|11824.7|1072
1605529800000|2020-11-16 12:30:00|11834.1|11833.2|11836.7|11835.8|11837.7|11836.8|11833.4|11832.5|719
1605530100000|2020-11-16 12:35:00|11836.8|11835.9|11844.6|11843.7|11844.8|11844|11836|11835.1|877
1605530400000|2020-11-16 12:40:00|11844.7|11843.8|11844.5|11843.6|11846.6|11845.7|11843.1|11842.2|705
1605530700000|2020-11-16 12:45:00|11844.6|11843.7|11847.3|11846.7|11847.5|11846.8|11841|11840.3|746
1605531000000|2020-11-16 12:50:00|11847.4|11846.5|11846.2|11845.3|11849.6|11848.8|11843.2|11842.6|808
1605531300000|2020-11-16 12:55:00|11846|11845.4|11833.9|11833|11846.1|11845.5|11833.3|11832.4|977
1605531600000|2020-11-16 13:00:00|11834|11833.1|11829|11828.1|11835.4|11834.5|11825.8|11824.9|990
1605531900000|2020-11-16 13:05:00|11828.9|11828|11827.7|11826.8|11830.3|11829.4|11822.6|11821.7|951
1605532200000|2020-11-16 13:10:00|11827.5|11826.6|11830.1|11829.2|11831|11830.1|11825.2|11824.6|824
1605532500000|2020-11-16 13:15:00|11830.2|11829.3|11824.3|11823.4|11831.2|11830.3|11824|11823.1|671
1605532800000|2020-11-16 13:20:00|11824.5|11823.6|11824.9|11824|11825.7|11824.8|11821.8|11820.9|778
1605533100000|2020-11-16 13:25:00|11825|11824.1|11825.4|11824.5|11827.1|11826.2|11822.8|11821.9|800
1605533400000|2020-11-16 13:30:00|11825.3|11824.4|11827.2|11826.3|11827.9|11827|11815.7|11814.3|1077
1605533700000|2020-11-16 13:35:00|11826.9|11826|11821.5|11820.6|11830.2|11829.3|11820.7|11819.8|1140
1605534000000|2020-11-16 13:40:00|11821.4|11820.5|11815.5|11814.6|11822|11821.1|11814.7|11813.8|996
1605534300000|2020-11-16 13:45:00|11815.6|11814.7|11818.5|11817.6|11821.4|11820.5|11815|11814.1|759
1605534600000|2020-11-16 13:50:00|11818.6|11817.7|11822.2|11821.3|11823.6|11822.9|11817.7|11816.8|850
1605534900000|2020-11-16 13:55:00|11822.3|11821.4|11821.7|11820.8|11822.5|11821.6|11817|11816.2|614
1605535200000|2020-11-16 14:00:00|11821.5|11820.9|11823.5|11822.6|11824.8|11823.9|11819.3|11818.4|789
1605535500000|2020-11-16 14:05:00|11823.4|11822.5|11830.6|11829.7|11832.2|11831.6|11821.8|11821.1|849
1605535800000|2020-11-16 14:10:00|11830.5|11829.6|11831.5|11830.6|11833.2|11832.6|11830.2|11829.3|697
1605536100000|2020-11-16 14:15:00|11831.4|11830.5|11825.5|11824.6|11832|11831.1|11825.2|11824.3|627
1605536400000|2020-11-16 14:20:00|11825.8|11824.9|11826.7|11825.8|11829.5|11828.6|11825|11824.2|598
1605536700000|2020-11-16 14:25:00|11826.9|11826|11831.3|11830.4|11833.3|11832.5|11826.9|11826|539
1605537000000|2020-11-16 14:30:00|11831.5|11830.9|11831.3|11830.7|11833|11832.1|11829.1|11828.2|617
1605537300000|2020-11-16 14:35:00|11831.2|11830.6|11829|11828.1|11835.5|11834.6|11828.6|11827.7|722
1605537600000|2020-11-16 14:40:00|11828.9|11828.3|11831.8|11830.9|11832.8|11831.9|11828.8|11828|894
1605537900000|2020-11-16 14:45:00|11831.6|11830.7|11827.9|11827.3|11833.2|11832.3|11826.4|11825.7|801
1605538200000|2020-11-16 14:50:00|11827.8|11827.2|11824.5|11823.6|11829.6|11828.8|11823.8|11822.9|807
1605538500000|2020-11-16 14:55:00|11824.7|11823.8|11827.2|11826.6|11828.2|11827.5|11823.5|11822.7|801
1605538800000|2020-11-16 15:00:00|11827.3|11826.7|11827.2|11826.3|11827.9|11827.1|11821.1|11820.2|761
1605539100000|2020-11-16 15:05:00|11827.3|11826.4|11829.4|11828.8|11830.7|11829.9|11826|11825.3|643
1605539400000|2020-11-16 15:10:00|11829.5|11828.9|11832.5|11831.9|11832.8|11832|11825.5|11824.7|686
1605539700000|2020-11-16 15:15:00|11832.4|11831.8|11833.5|11832.6|11835.6|11835|11831.9|11831.3|645
1605540000000|2020-11-16 15:20:00|11833.4|11832.5|11836.2|11835.3|11838.3|11837.4|11833.3|11832.4|738
1605540300000|2020-11-16 15:25:00|11836|11835.1|11835.5|11834.6|11837.5|11836.7|11833.8|11833|671
1605540600000|2020-11-16 15:30:00|11835.4|11834.5|11839.8|11839.2|11840.3|11839.4|11834.1|11833.2|680
1605540900000|2020-11-16 15:35:00|11839.9|11839.3|11837.7|11837.1|11841.5|11840.9|11837.2|11836.6|714
1605541200000|2020-11-16 15:40:00|11837.5|11836.9|11838.8|11838.2|11841.2|11840.6|11837.4|11836.8|502
1605541500000|2020-11-16 15:45:00|11838.6|11838|11841.4|11840.8|11842.4|11841.8|11838.6|11837.9|693
1605541800000|2020-11-16 15:50:00|11841.3|11840.7|11837.5|11836.6|11842.1|11841.5|11837.4|11836.6|736
1605542100000|2020-11-16 15:55:00|11837.6|11836.7|11835.4|11834.8|11837.6|11836.7|11832.3|11831.6|868
1605542400000|2020-11-16 16:00:00|11835.6|11834.7|11840|11839.1|11840.1|11839.3|11835.4|11834.7|808
1605542700000|2020-11-16 16:05:00|11839.8|11839.2|11841.4|11840.8|11842.9|11842.2|11839.6|11838.8|577
1605543000000|2020-11-16 16:10:00|11841.3|11840.7|11840.3|11839.7|11842.5|11841.8|11839.2|11838.6|552
1605543300000|2020-11-16 16:15:00|11840.4|11839.8|11842|11841.4|11842.2|11841.5|11838.6|11837.8|495
1605543600000|2020-11-16 16:20:00|11841.9|11841.3|11841.3|11840.4|11846.1|11845.2|11841.1|11840.3|504
1605543900000|2020-11-16 16:25:00|11841.2|11840.3|11838|11837.1|11842|11841.4|11837.9|11837|544
1605544200000|2020-11-16 16:30:00|11837.9|11837|11836|11835.1|11838.3|11837.5|11835.8|11835|449
1605544500000|2020-11-16 16:35:00|11835.8|11834.9|11836|11835.1|11837.5|11836.9|11835.1|11834.3|521
1605544800000|2020-11-16 16:40:00|11835.8|11835.2|11838.6|11838|11839.2|11838.5|11835.8|11835.1|451
1605545100000|2020-11-16 16:45:00|11838.5|11837.9|11840.8|11840.2|11841.7|11841.1|11838.2|11837.6|457
1605545400000|2020-11-16 16:50:00|11840.9|11840.3|11844.2|11843.6|11844.4|11843.6|11840.8|11840.2|388
1605545700000|2020-11-16 16:55:00|11844.1|11843.5|11844.1|11843.5|11845.2|11844.6|11843.3|11842.7|334
1605546000000|2020-11-16 17:00:00|11844.2|11843.6|11843.2|11842.6|11844.2|11843.6|11841.8|11841.2|352
1605546300000|2020-11-16 17:05:00|11843.1|11842.5|11840.9|11840.3|11843.5|11842.9|11839.9|11839.3|340
1605546600000|2020-11-16 17:10:00|11841|11840.4|11840.4|11839.8|11841.2|11840.6|11839.1|11838.5|354
1605546900000|2020-11-16 17:15:00|11840.3|11839.7|11842.3|11841.7|11842.3|11841.7|11840.3|11839.7|297
1605547200000|2020-11-16 17:20:00|11842.5|11841.6|11842.8|11842.2|11843|11842.3|11841.4|11840.6|250
1605547500000|2020-11-16 17:25:00|11842.7|11842.1|11842.2|11841.3|11843.1|11842.4|11841.9|11841.2|188
1605547800000|2020-11-16 17:30:00|11842.1|11841.2|11844|11843.4|11844.1|11843.5|11841|11840.2|300
1605548100000|2020-11-16 17:35:00|11843.9|11843.3|11843.5|11842.6|11844.7|11843.9|11842.9|11842|273
1605548400000|2020-11-16 17:40:00|11843.4|11842.5|11842.7|11842.1|11843.5|11842.9|11841.7|11840.9|287
1605548700000|2020-11-16 17:45:00|11842.6|11842|11842.7|11842.1|11843.5|11842.9|11840.4|11839.7|379
1605549000000|2020-11-16 17:50:00|11842.8|11841.9|11841.8|11841.2|11843.4|11842.6|11841.6|11840.9|317
1605549300000|2020-11-16 17:55:00|11841.7|11841.1|11842.2|11841.6|11843.3|11842.7|11840.6|11839.9|328
1605549600000|2020-11-16 18:00:00|11842.1|11841.5|11842|11841.1|11842.4|11841.7|11841.2|11840.5|280
1605549900000|2020-11-16 18:05:00|11841.9|11841|11840.9|11840.3|11843|11842.4|11840.9|11840.3|203
1605550200000|2020-11-16 18:10:00|11840.8|11840.2|11838.6|11838|11841.2|11840.6|11838|11837.3|281
1605550500000|2020-11-16 18:15:00|11838.7|11838.1|11839.4|11838.5|11840.1|11839.3|11838.5|11837.9|283
1605550800000|2020-11-16 18:20:00|11839.3|11838.7|11838.1|11837.5|11839.7|11839.1|11837.1|11836.3|306
1605551100000|2020-11-16 18:25:00|11838|11837.4|11838.1|11837.5|11839.6|11838.9|11837.8|11837.2|317
1605551400000|2020-11-16 18:30:00|11838.2|11837.6|11847.1|11846.2|11847.1|11846.4|11837.4|11836.8|499
1605551700000|2020-11-16 18:35:00|11846.7|11846.1|11845|11844.4|11847|11846.3|11844.8|11844.2|335
1605552000000|2020-11-16 18:40:00|11845.1|11844.5|11842.3|11841.7|11845.3|11844.6|11841.6|11841|325
1605552300000|2020-11-16 18:45:00|11842.5|11841.9|11840.8|11840.2|11843.2|11842.6|11840.6|11839.9|324
1605552600000|2020-11-16 18:50:00|11840.9|11840.3|11842.3|11841.7|11842.5|11841.8|11840.6|11839.9|309
1605552900000|2020-11-16 18:55:00|11842.4|11841.5|11840.2|11839.6|11842.5|11841.8|11839.6|11838.9|274
1605553200000|2020-11-16 19:00:00|11840.3|11839.7|11839.2|11838.6|11840.3|11839.7|11838.5|11837.9|355
1605553500000|2020-11-16 19:05:00|11839.4|11838.5|11840.9|11840.3|11841.1|11840.5|11838.5|11837.9|287
1605553800000|2020-11-16 19:10:00|11841|11840.1|11844.4|11843.8|11844.6|11843.9|11840.2|11839.5|257
1605554100000|2020-11-16 19:15:00|11844.6|11843.7|11844.5|11843.9|11845|11844.4|11844|11843.2|289
1605554400000|2020-11-16 19:20:00|11844.4|11843.8|11845.9|11845.3|11846|11845.4|11844|11843.4|221
1605554700000|2020-11-16 19:25:00|11846|11845.4|11846.4|11845.8|11846.7|11846.1|11845.3|11844.7|195
1605555000000|2020-11-16 19:30:00|11846.5|11845.9|11845.6|11844.7|11846.9|11846.1|11844.6|11843.9|277
1605555300000|2020-11-16 19:35:00|11845.5|11844.6|11844.6|11844|11845.5|11844.7|11844.4|11843.6|262
1605555600000|2020-11-16 19:40:00|11844.7|11844.1|11844.2|11843.3|11845|11844.4|11843.5|11842.8|279
1605555900000|2020-11-16 19:45:00|11844.3|11843.4|11844.3|11843.4|11844.3|11843.7|11843.1|11842.2|279
1605556200000|2020-11-16 19:50:00|11844.4|11843.5|11843.9|11843|11846.3|11845.4|11843.1|11842.3|368
1605556500000|2020-11-16 19:55:00|11844|11843.1|11842.8|11842.2|11844.1|11843.4|11842.3|11841.5|379
1605556800000|2020-11-16 20:00:00|11843|11842.4|11843.8|11843.2|11845.4|11844.8|11842.6|11841.8|344
1605557100000|2020-11-16 20:05:00|11843.9|11843.3|11845.2|11844.6|11845.3|11844.7|11843.3|11842.5|239
1605557400000|2020-11-16 20:10:00|11845.3|11844.7|11843.6|11843|11845.3|11844.7|11843.6|11842.9|310
1605557700000|2020-11-16 20:15:00|11843.5|11842.9|11843.8|11842.9|11844.6|11843.9|11842.7|11842|242
1605558000000|2020-11-16 20:20:00|11843.7|11842.8|11844.8|11843.9|11845.1|11844.5|11843.5|11842.7|308
1605558300000|2020-11-16 20:25:00|11844.7|11843.8|11844.9|11844.3|11845.4|11844.7|11843.9|11843.2|252
1605558600000|2020-11-16 20:30:00|11845|11844.4|11846.4|11845.5|11846.5|11845.8|11844.6|11843.8|251
1605558900000|2020-11-16 20:35:00|11846.3|11845.4|11845.7|11845.1|11846.5|11845.8|11845.6|11844.9|131
1605559200000|2020-11-16 20:40:00|11845.8|11845.2|11846.4|11845.5|11846.5|11845.7|11845.6|11844.8|182
1605559500000|2020-11-16 20:45:00|11846.3|11845.4|11848.5|11847.6|11848.6|11847.7|11845.6|11844.9|214
1605559800000|2020-11-16 20:50:00|11848.3|11847.4|11848.3|11847.4|11849.1|11848.2|11848|11847.2|229
1605560100000|2020-11-16 20:55:00|11848.4|11847.5|11852.7|11852.1|11853|11852.2|11847.6|11846.8|430
1605560400000|2020-11-16 21:00:00|11852.8|11851.9|11850.2|11849.3|11853.1|11852.4|11849.9|11849|422
1605560700000|2020-11-16 21:05:00|11850.1|11849.2|11849.6|11849|11850.6|11849.7|11849.4|11848.6|215
1605561000000|2020-11-16 21:10:00|11849.8|11849.2|11850.1|11849.5|11850.8|11850.1|11849.8|11849.2|220
1605561300000|2020-11-16 21:15:00|11850|11849.4|11851.1|11850.2|11851.1|11850.3|11849.8|11849.2|126
1605561600000|2020-11-16 21:20:00|11851|11850.1|11853.9|11853.3|11854.1|11853.3|11851|11850.1|192
1605561900000|2020-11-16 21:25:00|11853.8|11853.2|11854.4|11853.8|11855.2|11854.5|11853.7|11852.9|214
1605562200000|2020-11-16 21:30:00|11854.3|11853.7|11854.4|11853.5|11856|11855.2|11853.9|11853.2|214
1605562500000|2020-11-16 21:35:00|11854.3|11853.7|11854.6|11853.7|11854.8|11853.9|11853.5|11852.8|120
1605562800000|2020-11-16 21:40:00|11854.5|11853.6|11855.5|11854.6|11855.6|11854.7|11854|11853.1|156
1605563100000|2020-11-16 21:45:00|11855.4|11854.5|11856.8|11855.9|11856.8|11855.9|11855.3|11854.5|145
1605563400000|2020-11-16 21:50:00|11856.7|11855.8|11856.1|11855.2|11856.8|11855.9|11855.9|11855|201
1605563700000|2020-11-16 21:55:00|11856|11855.1|11854.7|11851.6|11857.5|11856.4|11853.2|11850.7|471
1605564000000|2020-11-16 22:00:00|11854.3|11850.9|11855.2|11851.1|11856.2|11852.1|11853.2|11849.5|75
1605564300000|2020-11-16 22:05:00|11855.9|11850.9|11855.1|11849.8|11856.1|11853|11854.2|11848.3|215
1605564600000|2020-11-16 22:10:00|11855.2|11849.9|11855.7|11850.8|11856.5|11851.7|11853.5|11848.9|260
1605564900000|2020-11-16 22:15:00|11856|11850.6|11857.7|11854.4|11858.4|11855.3|11855.3|11849.9|396
1605565200000|2020-11-16 22:20:00|11857.6|11854.5|11857.2|11854.5|11857.7|11855.1|11856.7|11852.3|193
1605565500000|2020-11-16 22:25:00|11857.3|11854.3|11857.1|11854.7|11857.4|11855|11856.7|11854|205
1605565800000|2020-11-16 22:30:00|11857|11854.5|11857.4|11855.6|11857.8|11856.1|11855|11852.4|379
1605566100000|2020-11-16 22:35:00|11857.5|11855.7|11856.3|11855.4|11857.5|11855.7|11856.2|11854.6|171
1605566400000|2020-11-16 22:40:00|11856.4|11855.5|11856.7|11855.5|11857.4|11855.8|11856.4|11855.1|208
1605566700000|2020-11-16 22:45:00|11856.8|11855.3|11856.6|11855.1|11856.9|11855.7|11856.5|11854.9|271
1605567000000|2020-11-16 22:50:00|11856.7|11855|11856.4|11855.1|11856.7|11855.5|11856.2|11854.5|238
1605567300000|2020-11-16 22:55:00|11856.6|11854.9|11856.6|11855.2|11857.1|11855.8|11856.3|11854.6|251
1605567600000|2020-11-16 23:00:00|11856.5|11855.6|11857|11856.1|11857.1|11856.2|11856.1|11854.9|363
1605567900000|2020-11-16 23:05:00|11856.9|11856|11858.7|11857.8|11859.4|11858.5|11856.7|11855.8|427
1605568200000|2020-11-16 23:10:00|11858.6|11857.7|11858.4|11857.5|11861.2|11860.3|11857.3|11856.3|544
1605568500000|2020-11-16 23:15:00|11858.3|11857.4|11858|11857.1|11858.3|11857.4|11856.4|11855.5|314
1605568800000|2020-11-16 23:20:00|11857.9|11857|11858.8|11857.9|11859.4|11858.5|11857.9|11857|313
1605569100000|2020-11-16 23:25:00|11858.9|11858|11860.1|11859.2|11860.4|11859.5|11858.7|11857.8|214
1605569400000|2020-11-16 23:30:00|11860.3|11859.4|11860.5|11859.6|11861.3|11860.4|11859.5|11858.6|196
1605569700000|2020-11-16 23:35:00|11860.4|11859.5|11860.2|11859.3|11861.2|11860.3|11859.9|11859|158
1605570000000|2020-11-16 23:40:00|11860.1|11859.2|11859|11858.1|11860.3|11859.4|11858.7|11857.8|161
1605570300000|2020-11-16 23:45:00|11858.9|11858|11858.3|11857.4|11858.9|11858|11857.7|11856.8|129
1605570600000|2020-11-16 23:50:00|11858.4|11857.5|11859.3|11858.4|11859.5|11858.8|11857.8|11856.9|165
1605570900000|2020-11-16 23:55:00|11859.4|11858.5|11859.8|11858.9|11859.9|11859|11858.7|11857.8|178
1605571200000|2020-11-17 00:00:00|11859.9|11859|11860.7|11859.8|11861.3|11860.6|11859.2|11858.3|298
1605571500000|2020-11-17 00:05:00|11860.8|11859.9|11861.5|11860.6|11862.8|11861.9|11860.1|11859.3|331
1605571800000|2020-11-17 00:10:00|11861.4|11860.5|11861.4|11860.5|11862.6|11861.7|11861.3|11860.4|210
1605572100000|2020-11-17 00:15:00|11861.3|11860.4|11861.8|11860.9|11862.5|11861.6|11861.1|11860.3|177
1605572400000|2020-11-17 00:20:00|11861.7|11860.8|11860.4|11859.8|11861.8|11860.9|11859.9|11859.3|227
1605572700000|2020-11-17 00:25:00|11860.7|11859.9|11862.3|11861.4|11862.6|11861.8|11860.1|11859.3|190
1605573000000|2020-11-17 00:30:00|11862.2|11861.3|11861.9|11861|11862.8|11862.1|11861.6|11860.9|186
1605573300000|2020-11-17 00:35:00|11861.8|11860.9|11864.3|11863.4|11864.4|11863.6|11861.6|11860.8|254
1605573600000|2020-11-17 00:40:00|11863.8|11863.2|11864.2|11863.6|11864.5|11863.7|11863.1|11862.5|215
1605573900000|2020-11-17 00:45:00|11864.1|11863.5|11863.3|11862.4|11864.5|11863.8|11862.7|11862.1|283
1605574200000|2020-11-17 00:50:00|11863.1|11862.5|11864|11863.1|11864.2|11863.5|11862.3|11861.7|300
1605574500000|2020-11-17 00:55:00|11863.9|11863|11864.6|11864|11865|11864.2|11863|11862.4|353
1605574800000|2020-11-17 01:00:00|11864.5|11863.9|11865.2|11864.3|11865.8|11865.1|11863.1|11862.5|355
1605575100000|2020-11-17 01:05:00|11865.3|11864.4|11865.3|11864.7|11865.9|11865.1|11864.1|11863.3|316
1605575400000|2020-11-17 01:10:00|11865.4|11864.8|11864.7|11863.8|11865.9|11865.2|11864.6|11863.8|280
1605575700000|2020-11-17 01:15:00|11864.8|11863.9|11864.4|11863.5|11867.1|11866.4|11863.7|11862.9|479
1605576000000|2020-11-17 01:20:00|11864.1|11863.1|11864.5|11863.6|11865.5|11864.8|11863.5|11862.8|348
1605576300000|2020-11-17 01:25:00|11864.6|11863.7|11863.3|11862.7|11864.6|11863.7|11863|11862.3|304
1605576600000|2020-11-17 01:30:00|11863.4|11862.5|11864.2|11863.6|11864.6|11863.8|11862.9|11862.3|284
1605576900000|2020-11-17 01:35:00|11864.3|11863.7|11866.3|11865.7|11866.7|11866|11863.7|11862.9|347
1605577200000|2020-11-17 01:40:00|11866.1|11865.5|11862.8|11862.2|11866.1|11865.5|11862.8|11862.2|326
1605577500000|2020-11-17 01:45:00|11862.9|11861.9|11864.3|11863.7|11864.7|11864.1|11862.7|11861.9|278
1605577800000|2020-11-17 01:50:00|11864.2|11863.6|11860.4|11859.5|11864.5|11863.7|11860.1|11859.4|306
1605578100000|2020-11-17 01:55:00|11860.6|11859.7|11860.2|11859.6|11862|11861.1|11860.2|11859.4|311
1605578400000|2020-11-17 02:00:00|11860.3|11859.7|11861.8|11861.2|11863|11862.2|11860.2|11859.6|270
1605578700000|2020-11-17 02:05:00|11861.7|11861.1|11860.2|11859.6|11861.7|11861.1|11859.7|11859|249
1605579000000|2020-11-17 02:10:00|11860.3|11859.7|11861.7|11861.1|11863.4|11862.6|11859.4|11858.8|372
1605579300000|2020-11-17 02:15:00|11861.6|11861|11862.1|11861.5|11863.6|11862.7|11861.2|11860.4|349
1605579600000|2020-11-17 02:20:00|11862.2|11861.6|11863.1|11862.5|11864.3|11863.5|11861.8|11861.2|305
1605579900000|2020-11-17 02:25:00|11863.2|11862.6|11865.3|11864.7|11865.6|11864.8|11862.6|11861.8|283
1605580200000|2020-11-17 02:30:00|11865.5|11864.6|11863.3|11862.4|11865.6|11864.9|11863.2|11862.4|232
1605580500000|2020-11-17 02:35:00|11863.4|11862.5|11865|11864.1|11865.4|11864.6|11862.8|11861.9|203
1605580800000|2020-11-17 02:40:00|11864.9|11864.3|11866.4|11865.5|11866.6|11865.8|11864.6|11863.7|206
1605581100000|2020-11-17 02:45:00|11866.1|11865.2|11865.9|11865|11867.5|11866.7|11865.7|11865|193
1605581400000|2020-11-17 02:50:00|11865.7|11865.1|11864.6|11864|11865.7|11865.1|11864.4|11863.8|198
1605581700000|2020-11-17 02:55:00|11864.3|11863.7|11862.9|11862.3|11864.7|11864|11861.4|11860.5|279
1605582000000|2020-11-17 03:00:00|11863|11862.1|11862.3|11861.7|11863.2|11862.3|11861.2|11860.4|263
1605582300000|2020-11-17 03:05:00|11862.2|11861.6|11861.8|11860.9|11862.4|11861.6|11861|11860.1|262
1605582600000|2020-11-17 03:10:00|11861.6|11860.7|11862.1|11861.5|11862.8|11862|11861.4|11860.7|153
1605582900000|2020-11-17 03:15:00|11862.2|11861.6|11861.7|11861.1|11862.7|11861.9|11861|11860.4|176
1605583200000|2020-11-17 03:20:00|11861.9|11861|11862.8|11861.9|11862.9|11862.1|11861.5|11860.8|214
1605583500000|2020-11-17 03:25:00|11862.7|11862.1|11861.4|11860.5|11862.8|11862.1|11861|11860.4|214
1605583800000|2020-11-17 03:30:00|11861.3|11860.4|11862.3|11861.4|11862.9|11862|11861.1|11860.4|173
1605584100000|2020-11-17 03:35:00|11862.2|11861.3|11862|11861.4|11862.6|11861.9|11861.8|11861.1|136
1605584400000|2020-11-17 03:40:00|11861.9|11861.3|11860.8|11859.9|11862.7|11862|11860.5|11859.9|144
1605584700000|2020-11-17 03:45:00|11860.9|11860|11860.8|11859.9|11861.6|11860.7|11860.3|11859.7|207
1605585000000|2020-11-17 03:50:00|11861|11860.1|11859.8|11858.9|11861|11860.2|11859.5|11858.8|123
1605585300000|2020-11-17 03:55:00|11859.7|11858.8|11860.6|11860|11860.9|11860.3|11859.3|11858.7|146
1605585600000|2020-11-17 04:00:00|11860.5|11859.9|11858.9|11858|11860.6|11860|11858.4|11857.5|171
1605585900000|2020-11-17 04:05:00|11859|11858.1|11859.8|11858.9|11860.4|11859.6|11859|11858.1|150
1605586200000|2020-11-17 04:10:00|11859.6|11859|11860.4|11859.5|11861|11860.4|11859.1|11858.3|197
1605586500000|2020-11-17 04:15:00|11860.2|11859.6|11860.2|11859.3|11860.5|11859.7|11859.6|11858.8|143
1605586800000|2020-11-17 04:20:00|11860.3|11859.4|11860.2|11859.6|11860.5|11859.7|11859.6|11858.8|74
1605587100000|2020-11-17 04:25:00|11860.1|11859.5|11859.8|11858.9|11860.3|11859.5|11859.2|11858.4|121
1605587400000|2020-11-17 04:30:00|11859.7|11858.8|11859.8|11858.9|11860.4|11859.5|11859.1|11858.4|149
1605587700000|2020-11-17 04:35:00|11859.7|11858.8|11860|11859.1|11861.2|11860.5|11859.7|11858.8|161
1605588000000|2020-11-17 04:40:00|11859.9|11859|11858.2|11857.6|11860.5|11859.7|11857.9|11857.2|173
1605588300000|2020-11-17 04:45:00|11858.4|11857.5|11859.3|11858.4|11859.4|11858.7|11858.1|11857.3|155
1605588600000|2020-11-17 04:50:00|11859.4|11858.5|11859.9|11859|11860.3|11859.5|11859|11858.2|121
1605588900000|2020-11-17 04:55:00|11859.7|11859.1|11859.3|11858.7|11860|11859.1|11858.5|11857.9|124
1605589200000|2020-11-17 05:00:00|11859.7|11858.8|11858.5|11857.6|11859.8|11859.1|11858.2|11857.5|217
1605589500000|2020-11-17 05:05:00|11858.6|11857.7|11858.4|11857.8|11859.3|11858.7|11858.1|11857.2|159
1605589800000|2020-11-17 05:10:00|11858.5|11857.9|11858.2|11857.6|11859.1|11858.5|11857.8|11857.2|113
1605590100000|2020-11-17 05:15:00|11858.1|11857.5|11857.5|11856.9|11859.1|11858.5|11857.1|11856.4|156
1605590400000|2020-11-17 05:20:00|11857.4|11856.8|11856.8|11856.2|11857.6|11856.9|11856.6|11855.9|127
1605590700000|2020-11-17 05:25:00|11856.6|11856|11855.7|11854.8|11856.8|11856.1|11855.1|11854.3|130
1605591000000|2020-11-17 05:30:00|11855.8|11854.9|11857.3|11856.7|11857.4|11856.8|11855.6|11854.8|187
1605591300000|2020-11-17 05:35:00|11857.2|11856.6|11857.1|11856.5|11857.7|11856.9|11856.7|11856.1|185
1605591600000|2020-11-17 05:40:00|11857.2|11856.6|11857.4|11856.8|11857.8|11857|11857|11856.3|191
1605591900000|2020-11-17 05:45:00|11857.3|11856.7|11858.1|11857.5|11858.2|11857.6|11856.7|11855.9|115
1605592200000|2020-11-17 05:50:00|11858.2|11857.6|11858.2|11857.6|11859.4|11858.7|11857.8|11857.2|216
1605592500000|2020-11-17 05:55:00|11858.3|11857.7|11856.7|11856.1|11858.5|11857.9|11854.4|11853.8|326
1605592800000|2020-11-17 06:00:00|11856.6|11856|11853.5|11852.9|11856.7|11856.1|11853.5|11852.9|214
1605593100000|2020-11-17 06:05:00|11853.6|11853|11852.3|11851.7|11855.2|11854.5|11851.8|11851.1|318
1605593400000|2020-11-17 06:10:00|11852.5|11851.9|11854.9|11854.3|11855|11854.4|11852.5|11851.6|412
1605593700000|2020-11-17 06:15:00|11854.8|11854.2|11855.6|11854.7|11856.6|11856|11854.3|11853.6|219
1605594000000|2020-11-17 06:20:00|11855.7|11854.8|11856.6|11856|11856.7|11856|11855.5|11854.8|198
1605594300000|2020-11-17 06:25:00|11856.5|11855.9|11857.1|11856.5|11857.3|11856.7|11856.1|11855.5|208
1605594600000|2020-11-17 06:30:00|11856.9|11856.3|11858|11857.4|11858.8|11858.2|11856.6|11856|243
1605594900000|2020-11-17 06:35:00|11857.8|11857.2|11856.1|11855.2|11857.9|11857.3|11855.6|11855|238
1605595200000|2020-11-17 06:40:00|11856|11855.1|11855.5|11854.9|11856.6|11855.9|11855.3|11854.6|171
1605595500000|2020-11-17 06:45:00|11855.7|11855.1|11856.5|11855.9|11856.6|11856|11855.2|11854.5|190
1605595800000|2020-11-17 06:50:00|11856.8|11856.2|11857.6|11857|11857.8|11857.2|11855.6|11855|324
1605596100000|2020-11-17 06:55:00|11857.7|11857.1|11856.3|11855.4|11857.8|11857.2|11855.6|11854.9|317
1605596400000|2020-11-17 07:00:00|11856.1|11855.5|11857.6|11856.7|11859.1|11858.5|11856.1|11855.5|318
1605596700000|2020-11-17 07:05:00|11857.7|11856.8|11857.7|11857.1|11858.9|11858|11857.3|11856.7|299
1605597000000|2020-11-17 07:10:00|11857.6|11857|11860.2|11859.3|11860.3|11859.4|11857|11856.4|185
1605597300000|2020-11-17 07:15:00|11860.1|11859.2|11858.6|11858|11860.1|11859.4|11858|11857.2|307
1605597600000|2020-11-17 07:20:00|11858.7|11858.1|11851.8|11851.2|11858.7|11858.1|11848.7|11847.9|601
1605597900000|2020-11-17 07:25:00|11851.9|11851.3|11853.9|11853.3|11855.4|11854.7|11851.9|11851.3|424
1605598200000|2020-11-17 07:30:00|11854|11853.4|11850.5|11849.6|11854.2|11853.5|11850.3|11849.4|323
1605598500000|2020-11-17 07:35:00|11850.1|11849.2|11850.2|11849.3|11851.5|11850.9|11849.1|11848.2|474
1605598800000|2020-11-17 07:40:00|11850.1|11849.2|11849.2|11848.3|11850.7|11850|11848.4|11847.8|330
1605599100000|2020-11-17 07:45:00|11849.1|11848.2|11851.8|11850.9|11852.2|11851.4|11848.6|11847.9|382
1605599400000|2020-11-17 07:50:00|11851.9|11851|11852.1|11851.5|11854.8|11853.9|11851.1|11850.2|293
1605599700000|2020-11-17 07:55:00|11852|11851.4|11846.5|11845.9|11852|11851.4|11846.3|11845.6|538
1605600000000|2020-11-17 08:00:00|11846.4|11845.8|11853.1|11852.2|11853.1|11852.2|11843|11842.1|626
1605600300000|2020-11-17 08:05:00|11853|11852.1|11852.3|11851.4|11854.5|11853.6|11850.8|11850|483
1605600600000|2020-11-17 08:10:00|11852.4|11851.5|11859.7|11858.8|11859.7|11859.1|11852.4|11851.5|718
1605600900000|2020-11-17 08:15:00|11859.6|11859|11861.4|11860.8|11866.3|11865.4|11859.1|11858.3|693
1605601200000|2020-11-17 08:20:00|11861.2|11860.6|11863.5|11862.9|11865.1|11864.4|11861.1|11860.3|544
1605601500000|2020-11-17 08:25:00|11863.6|11862.7|11861.9|11861.3|11865.1|11864.2|11861.5|11860.9|500
1605601800000|2020-11-17 08:30:00|11862|11861.4|11864.6|11864|11865.2|11864.4|11862|11861.4|501
1605602100000|2020-11-17 08:35:00|11864.7|11863.8|11869.8|11868.9|11871.3|11870.6|11864.1|11863.5|576
1605602400000|2020-11-17 08:40:00|11869.9|11869|11866.4|11865.8|11872.1|11871.2|11865.2|11864.6|616
1605602700000|2020-11-17 08:45:00|11866.5|11865.6|11866.5|11865.9|11867.6|11866.9|11863.9|11863.2|593
1605603000000|2020-11-17 08:50:00|11866.4|11865.8|11869.5|11868.9|11870.9|11870.2|11866.4|11865.8|522
1605603300000|2020-11-17 08:55:00|11869.6|11869|11874.6|11873.7|11876.1|11875.4|11869.6|11869|829
1605603600000|2020-11-17 09:00:00|11874.4|11873.8|11870.2|11869.6|11875.5|11874.8|11870.2|11869.4|760
1605603900000|2020-11-17 09:05:00|11870.3|11869.7|11868.5|11867.6|11870.6|11869.9|11866.2|11865.6|648
1605604200000|2020-11-17 09:10:00|11868.3|11867.7|11873.6|11873|11874.7|11874|11867.9|11867.1|544
1605604500000|2020-11-17 09:15:00|11873.5|11872.9|11870.6|11869.7|11874.3|11873.5|11870.4|11869.6|549
1605604800000|2020-11-17 09:20:00|11870.5|11869.6|11869.4|11868.8|11873.2|11872.3|11868|11867.1|532
1605605100000|2020-11-17 09:25:00|11869.3|11868.7|11868.1|11867.2|11869.4|11868.8|11865.1|11864.4|583
1605605400000|2020-11-17 09:30:00|11868.2|11867.5|11870.1|11869.2|11870.2|11869.3|11865.8|11865.2|433
1605605700000|2020-11-17 09:35:00|11870|11869.1|11872.1|11871.2|11874.8|11874.2|11869.9|11869|484
1605606000000|2020-11-17 09:40:00|11872.2|11871.3|11869.6|11869|11872.8|11872.1|11867.8|11867.2|580
1605606300000|2020-11-17 09:45:00|11869.7|11868.8|11866.6|11865.7|11871.3|11870.5|11866.1|11865.4|534
1605606600000|2020-11-17 09:50:00|11866.7|11865.8|11868.3|11867.4|11868.8|11867.9|11865.4|11864.6|596
1605606900000|2020-11-17 09:55:00|11868.2|11867.3|11868.4|11867.5|11870.7|11869.8|11867.6|11867|460
1605607200000|2020-11-17 10:00:00|11868.2|11867.6|11870.3|11869.4|11870.5|11869.6|11866.7|11865.8|506
1605607500000|2020-11-17 10:05:00|11870.1|11869.5|11868.2|11867.6|11870.3|11869.5|11865.7|11865.1|446
1605607800000|2020-11-17 10:10:00|11868.3|11867.4|11868.5|11867.9|11869.3|11868.5|11867.6|11866.9|358
1605608100000|2020-11-17 10:15:00|11868.4|11867.8|11869.6|11869|11870.3|11869.5|11866.8|11866.2|316
1605608400000|2020-11-17 10:20:00|11869.5|11868.9|11869|11868.4|11870|11869.3|11867.3|11866.4|563
1605608700000|2020-11-17 10:25:00|11869.2|11868.3|11867.6|11866.7|11869.2|11868.5|11866.2|11865.6|525
1605609000000|2020-11-17 10:30:00|11867.1|11866.5|11869.6|11868.7|11869.7|11868.9|11866.1|11865.5|397
1605609300000|2020-11-17 10:35:00|11869.5|11868.6|11870|11869.4|11870.4|11869.8|11869.1|11868.3|364
1605609600000|2020-11-17 10:40:00|11870.1|11869.5|11874.6|11873.7|11877.4|11876.7|11870|11869.4|525
1605609900000|2020-11-17 10:45:00|11874.4|11874|11874.2|11873.3|11875.6|11874.9|11873.1|11872.5|294
1605610200000|2020-11-17 10:50:00|11874.4|11873.5|11870.1|11869.2|11875.7|11875|11869.9|11869.1|450
1605610500000|2020-11-17 10:55:00|11870|11869.1|11875.2|11874.6|11876.4|11875.8|11869.4|11868.8|432
1605610800000|2020-11-17 11:00:00|11875.1|11874.5|11878.2|11877.6|11878.7|11877.9|11875|11874.3|497
1605611100000|2020-11-17 11:05:00|11878.1|11877.5|11880.1|11879.5|11880.3|11879.5|11877.1|11876.4|374
1605611400000|2020-11-17 11:10:00|11879.9|11879.3|11882.6|11881.7|11882.6|11881.9|11877.9|11877|496
1605611700000|2020-11-17 11:15:00|11882.5|11882|11883.9|11883.3|11885.3|11884.6|11882|11881.4|585
1605612000000|2020-11-17 11:20:00|11884|11883.4|11883.5|11882.9|11885.1|11884.4|11882|11881.4|504
1605612300000|2020-11-17 11:25:00|11883.4|11882.8|11885.6|11885|11885.8|11885|11883.4|11882.8|411
1605612600000|2020-11-17 11:30:00|11885.7|11885.1|11883|11882.4|11886.2|11885.4|11882.7|11881.8|427
1605612900000|2020-11-17 11:35:00|11882.9|11882.3|11879.2|11878.3|11883.5|11882.9|11878.3|11877.4|425
1605613200000|2020-11-17 11:40:00|11879.1|11878.2|11876.1|11875.5|11879.7|11878.9|11876|11875.4|511
1605613500000|2020-11-17 11:45:00|11876.5|11875.9|11879.5|11878.9|11880.5|11879.9|11876|11875.2|354
1605613800000|2020-11-17 11:50:00|11879.9|11879.3|11877.7|11876.8|11880.2|11879.6|11876.8|11876.2|354
1605614100000|2020-11-17 11:55:00|11877.8|11876.9|11878|11877.4|11879.3|11878.5|11876.9|11876.2|384
1605614400000|2020-11-17 12:00:00|11877.8|11877.2|11875.7|11874.8|11878.6|11878|11875.5|11874.6|495
1605614700000|2020-11-17 12:05:00|11875.5|11874.6|11873.9|11873.3|11876.3|11875.5|11873|11872.2|506
1605615000000|2020-11-17 12:10:00|11874|11873.4|11876.9|11876.3|11877|11876.4|11873.8|11873.2|326
1605615300000|2020-11-17 12:15:00|11876.8|11876.2|11876.1|11875.5|11877.5|11876.9|11874.9|11874.3|329
1605615600000|2020-11-17 12:20:00|11876.2|11875.6|11872.5|11871.9|11879|11878.4|11871.8|11871.2|428
1605615900000|2020-11-17 12:25:00|11872.6|11872|11873.6|11873|11874.4|11873.8|11870.5|11869.9|384
1605616200000|2020-11-17 12:30:00|11873.9|11873.3|11874|11873.4|11875.4|11874.6|11871.9|11871.3|303
1605616500000|2020-11-17 12:35:00|11873.8|11873.2|11872.6|11872|11874.7|11874.1|11870.3|11869.4|445
1605616800000|2020-11-17 12:40:00|11872.5|11871.9|11870|11869.4|11872.7|11872.1|11867.8|11867.2|473
1605617100000|2020-11-17 12:45:00|11869.9|11869.3|11868.5|11867.9|11870.6|11870|11867|11866.2|408
1605617400000|2020-11-17 12:50:00|11868.6|11868|11875.6|11875|11875.7|11875.1|11868.6|11868|434
1605617700000|2020-11-17 12:55:00|11875.7|11875.1|11881.1|11880.5|11881.6|11881|11875.6|11875|534
1605618000000|2020-11-17 13:00:00|11881.2|11880.6|11879.7|11878.8|11882.1|11881.4|11879.6|11878.7|569
1605618300000|2020-11-17 13:05:00|11879.6|11878.7|11879.1|11878.5|11881.2|11880.6|11877.3|11876.4|527
1605618600000|2020-11-17 13:10:00|11879.2|11878.6|11882.1|11881.5|11882.6|11882|11879.1|11878.5|477
1605618900000|2020-11-17 13:15:00|11882.4|11881.8|11883.2|11882.6|11885.9|11885.3|11881.9|11881.2|491
1605619200000|2020-11-17 13:20:00|11883.4|11882.8|11883.2|11882.6|11885.3|11884.6|11880.4|11879.8|542
1605619500000|2020-11-17 13:25:00|11883.1|11882.5|11883.3|11881.7|11884.2|11883.6|11881.1|11879.8|657
1605619800000|2020-11-17 13:30:00|11883.5|11881.3|11878.3|11877.4|11886.5|11885.6|11876.9|11876.3|825
1605620100000|2020-11-17 13:35:00|11878.1|11877.5|11883.1|11882.5|11883.4|11882.8|11872.8|11872.2|925
1605620400000|2020-11-17 13:40:00|11883|11882.4|11885.9|11885.3|11888.5|11887.9|11882.6|11882|681
1605620700000|2020-11-17 13:45:00|11886|11885.4|11892.3|11891.7|11892.8|11892.2|11885.9|11885.3|763
1605621000000|2020-11-17 13:50:00|11892.4|11891.8|11887.2|11886.3|11894.2|11893.6|11886|11885.4|706
1605621300000|2020-11-17 13:55:00|11887|11886.4|11886.3|11885.7|11888.8|11887.9|11884.8|11884.2|650
1605621600000|2020-11-17 14:00:00|11886.5|11885.6|11884.2|11883.6|11886.5|11885.7|11881.4|11880.8|559
1605621900000|2020-11-17 14:05:00|11884.1|11883.5|11882.2|11881.6|11885.3|11884.7|11881.1|11880.5|481
1605622200000|2020-11-17 14:10:00|11882.1|11881.5|11878|11877.1|11882.2|11881.6|11876.4|11875.5|560
1605622500000|2020-11-17 14:15:00|11877.8|11876.9|11878.3|11877.7|11878.5|11877.9|11875.3|11874.6|422
1605622800000|2020-11-17 14:20:00|11878.4|11877.8|11874.7|11874.1|11879.1|11878.5|11872.6|11871.8|589
1605623100000|2020-11-17 14:25:00|11874.9|11874.3|11876.6|11876|11879.2|11878.5|11874.7|11874.1|454
1605623400000|2020-11-17 14:30:00|11876.5|11875.9|11878.2|11877.6|11882|11881.4|11876.4|11875.8|720
1605623700000|2020-11-17 14:35:00|11878.3|11877.7|11876.2|11875.6|11879.9|11879.3|11874.3|11873.7|727
1605624000000|2020-11-17 14:40:00|11876.3|11875.7|11874|11873.4|11880.7|11880.1|11873.9|11873.3|600
1605624300000|2020-11-17 14:45:00|11874.1|11873.5|11873.7|11873.1|11874.7|11873.8|11869.1|11868.4|776
1605624600000|2020-11-17 14:50:00|11873.8|11873.2|11869.9|11869.3|11874.6|11874|11869.9|11869.1|599
1605624900000|2020-11-17 14:55:00|11870.1|11869.2|11872.1|11871.2|11873|11872.4|11867|11866.3|705
1605625200000|2020-11-17 15:00:00|11871.9|11871.3|11867|11866.4|11871.9|11871.3|11866.6|11866|580
1605625500000|2020-11-17 15:05:00|11867.1|11866.5|11865.2|11864.6|11869.6|11869|11864.7|11863.9|746
1605625800000|2020-11-17 15:10:00|11865.3|11864.7|11869.5|11868.9|11871.8|11870.9|11864.9|11864.3|545
1605626100000|2020-11-17 15:15:00|11869.6|11869|11868.2|11867.3|11871.8|11871.2|11867.6|11866.8|590
1605626400000|2020-11-17 15:20:00|11868.1|11867.5|11872.6|11872|11874.2|11873.6|11865.2|11864.4|813
1605626700000|2020-11-17 15:25:00|11872.7|11872.1|11868.6|11868|11874|11873.3|11868.5|11867.9|641
1605627000000|2020-11-17 15:30:00|11868.7|11868.1|11862.1|11861.2|11869.6|11869|11859|11858.1|754
1605627300000|2020-11-17 15:35:00|11862.3|11861.4|11859.2|11858.6|11863.6|11863|11858.1|11857.4|621
1605627600000|2020-11-17 15:40:00|11859.1|11858.5|11865.8|11865.2|11866|11865.3|11859.1|11858.5|562
1605627900000|2020-11-17 15:45:00|11865.9|11865.3|11872.8|11872.2|11872.9|11872.3|11864.1|11863.4|647
1605628200000|2020-11-17 15:50:00|11872.9|11872.3|11875.1|11874.5|11875.9|11875.2|11870.5|11869.7|928
1605628500000|2020-11-17 15:55:00|11875.2|11874.6|11876.4|11875.8|11877|11876.4|11873.1|11872.3|682
1605628800000|2020-11-17 16:00:00|11876.3|11875.7|11874.3|11873.7|11877.9|11877.2|11872.7|11872.1|789
1605629100000|2020-11-17 16:05:00|11874.4|11873.8|11872.6|11872|11876.9|11876.3|11871.5|11870.9|534
1605629400000|2020-11-17 16:10:00|11872.5|11871.9|11870.2|11869.6|11872.9|11872.3|11870|11869.4|341
1605629700000|2020-11-17 16:15:00|11870.1|11869.5|11866|11865.4|11871.1|11870.5|11866|11865.2|420
1605630000000|2020-11-17 16:20:00|11866.1|11865.5|11866.9|11866.3|11868.7|11868|11864.5|11863.9|416
1605630300000|2020-11-17 16:25:00|11867|11866.4|11866.5|11865.9|11867.3|11866.6|11864|11863.3|575
1605630600000|2020-11-17 16:30:00|11866.6|11866|11866.7|11866.1|11867.5|11866.8|11864.1|11863.4|616
1605630900000|2020-11-17 16:35:00|11866.8|11866.2|11864.2|11863.6|11866.9|11866.3|11863.5|11862.9|440
1605631200000|2020-11-17 16:40:00|11864.3|11863.7|11862.7|11862.1|11864.8|11864.2|11862.2|11861.4|359
1605631500000|2020-11-17 16:45:00|11862.4|11861.8|11862.5|11861.9|11864.4|11863.8|11860.9|11860.1|504
1605631800000|2020-11-17 16:50:00|11862.6|11862|11864.4|11863.8|11864.9|11864.3|11862|11861.4|402
1605632100000|2020-11-17 16:55:00|11864.5|11863.9|11861.6|11860.7|11864.5|11863.9|11861.1|11860.2|509
1605632400000|2020-11-17 17:00:00|11861.5|11860.9|11861.8|11861.2|11862.3|11861.6|11859.8|11859.2|452
1605632700000|2020-11-17 17:05:00|11861.7|11861.1|11862.1|11861.5|11862.5|11861.9|11861.2|11860.6|284
1605633000000|2020-11-17 17:10:00|11862.2|11861.6|11861.7|11861.1|11862.4|11861.8|11857.7|11856.9|566
1605633300000|2020-11-17 17:15:00|11861.8|11861.2|11863.7|11863.1|11864.3|11863.6|11861.2|11860.6|416
1605633600000|2020-11-17 17:20:00|11863.8|11863.2|11862.9|11862|11864.1|11863.5|11862.6|11861.8|276
1605633900000|2020-11-17 17:25:00|11862.8|11861.9|11862.3|11861.4|11863.8|11863|11860.9|11860.3|357
1605634200000|2020-11-17 17:30:00|11862.1|11861.5|11863.9|11863.3|11863.9|11863.3|11859.9|11859.3|252
1605634500000|2020-11-17 17:35:00|11864.1|11863.5|11865.3|11864.7|11866|11865.4|11862.8|11862.2|380
1605634800000|2020-11-17 17:40:00|11865.2|11864.6|11864.2|11863.6|11866.1|11865.4|11864|11863.2|327
1605635100000|2020-11-17 17:45:00|11864.3|11863.7|11862.3|11861.7|11865.4|11864.8|11862|11861.3|333
1605635400000|2020-11-17 17:50:00|11862.2|11861.6|11863.2|11862.6|11863.9|11863.3|11861.8|11861.2|219
1605635700000|2020-11-17 17:55:00|11863.4|11862.8|11863.5|11862.9|11864.4|11863.7|11863|11862.4|258
1605636000000|2020-11-17 18:00:00|11863.4|11862.8|11865.7|11865.1|11866.2|11865.6|11863|11862.4|307
1605636300000|2020-11-17 18:05:00|11865.5|11864.9|11866.2|11865.6|11867.6|11866.9|11865.4|11864.7|306
1605636600000|2020-11-17 18:10:00|11866.3|11865.7|11867|11866.4|11868|11867.4|11866.2|11865.6|250
1605636900000|2020-11-17 18:15:00|11867.1|11866.5|11867.4|11866.8|11868.2|11867.4|11866.6|11865.8|172
1605637200000|2020-11-17 18:20:00|11867.3|11866.7|11865.3|11864.4|11867.3|11866.7|11864.9|11864.2|296
1605637500000|2020-11-17 18:25:00|11865.1|11864.5|11863.6|11862.7|11865.3|11864.6|11862.8|11862.2|217
1605637800000|2020-11-17 18:30:00|11863.5|11862.9|11865|11864.4|11865.5|11864.9|11863|11862.4|200
1605638100000|2020-11-17 18:35:00|11864.9|11864.3|11865.5|11864.9|11866.1|11865.3|11864.5|11863.9|200
1605638400000|2020-11-17 18:40:00|11865.4|11864.8|11864.1|11863.5|11866.1|11865.5|11864|11863.4|137
1605638700000|2020-11-17 18:45:00|11864|11863.4|11866.2|11865.6|11866.7|11866.1|11862.8|11862.2|267
1605639000000|2020-11-17 18:50:00|11866.4|11865.5|11866.9|11866.3|11868|11867.4|11865.9|11865.3|266
1605639300000|2020-11-17 18:55:00|11867|11866.4|11868|11867.1|11869.1|11868.5|11866.9|11866.3|236
1605639600000|2020-11-17 19:00:00|11867.9|11867.3|11866.8|11866.2|11868.5|11867.9|11866.2|11865.5|324
1605639900000|2020-11-17 19:05:00|11867|11866.4|11866.3|11865.7|11867.2|11866.6|11866.1|11865.5|237
1605640200000|2020-11-17 19:10:00|11866.4|11865.8|11869.4|11868.5|11869.7|11869|11866.2|11865.5|254
1605640500000|2020-11-17 19:15:00|11869.5|11868.6|11868.9|11868|11869.9|11869.2|11868.4|11867.8|256
1605640800000|2020-11-17 19:20:00|11868.8|11867.9|11867.4|11866.8|11868.9|11868.2|11867.1|11866.5|266
1605641100000|2020-11-17 19:25:00|11867.5|11866.9|11865.7|11865.1|11867.6|11867|11865.3|11864.7|277
1605641400000|2020-11-17 19:30:00|11865.8|11865.2|11865.5|11864.6|11866.2|11865.6|11864.5|11863.8|226
1605641700000|2020-11-17 19:35:00|11865.4|11864.8|11865.9|11865|11866.7|11866|11865.3|11864.6|173
1605642000000|2020-11-17 19:40:00|11865.8|11864.9|11865.3|11864.4|11866.6|11865.8|11865|11864.3|126
1605642300000|2020-11-17 19:45:00|11865|11864.2|11865.6|11865|11866.3|11865.6|11865|11864.1|184
1605642600000|2020-11-17 19:50:00|11865.7|11865.1|11864.8|11864.2|11866.8|11866.1|11864.6|11863.9|233
1605642900000|2020-11-17 19:55:00|11864.9|11864.3|11864.4|11863.8|11866.1|11865.2|11863.8|11863.1|288
1605643200000|2020-11-17 20:00:00|11864.5|11863.9|11864.4|11863.5|11864.9|11864.1|11863.1|11862.2|205
1605643500000|2020-11-17 20:05:00|11864.5|11863.6|11862.9|11862|11865.6|11864.7|11862.8|11862|258
1605643800000|2020-11-17 20:10:00|11863|11862.3|11863.5|11862.6|11864|11863.1|11861.9|11861.1|227
1605644100000|2020-11-17 20:15:00|11863.7|11862.8|11863.5|11862.6|11864.6|11863.7|11863.5|11862.6|292
1605644400000|2020-11-17 20:20:00|11863.6|11862.7|11862.3|11861.4|11863.7|11863.1|11861.8|11861|291
1605644700000|2020-11-17 20:25:00|11862.4|11861.5|11864.3|11863.7|11864.5|11863.8|11862|11861.1|306
1605645000000|2020-11-17 20:30:00|11864.2|11863.6|11863.8|11863.2|11864.6|11863.9|11863.5|11862.8|266
1605645300000|2020-11-17 20:35:00|11863.9|11863.3|11864.4|11863.8|11865.1|11864.2|11863.8|11863.1|203
1605645600000|2020-11-17 20:40:00|11864.5|11863.9|11863.7|11862.8|11865.8|11864.9|11863.7|11862.8|248
1605645900000|2020-11-17 20:45:00|11863.8|11862.9|11864.1|11863.2|11864.2|11863.4|11862.6|11862|252
1605646200000|2020-11-17 20:50:00|11864|11863.1|11865.1|11864.2|11865.8|11865|11863.3|11862.6|371
1605646500000|2020-11-17 20:55:00|11865.3|11864.4|11865.9|11865|11866.7|11865.8|11865|11864.3|404
1605646800000|2020-11-17 21:00:00|11865.5|11864.9|11865.5|11864.6|11866.1|11865.2|11864.4|11863.5|231
1605647100000|2020-11-17 21:05:00|11865.6|11864.7|11865|11864.1|11865.6|11864.8|11864|11863.1|151
1605647400000|2020-11-17 21:10:00|11865.1|11864.2|11864.2|11863.3|11865.1|11864.2|11864.2|11863.3|92
1605647700000|2020-11-17 21:15:00|11864.9|11864|11864|11863.1|11865.1|11864.2|11863.7|11862.9|74
1605648000000|2020-11-17 21:20:00|11863.9|11863|11865|11864.1|11865.1|11864.2|11863.5|11862.7|70
1605648300000|2020-11-17 21:25:00|11865.1|11864.2|11866.2|11865.3|11866.8|11865.9|11865|11864.1|167
1605648600000|2020-11-17 21:30:00|11866.1|11865.2|11864.5|11863.6|11866.4|11865.5|11864.4|11863.5|125
1605648900000|2020-11-17 21:35:00|11864.4|11863.5|11863.4|11862.5|11864.6|11863.7|11863.4|11862.5|119
1605649200000|2020-11-17 21:40:00|11863.3|11862.4|11863.4|11862.5|11864|11863.1|11862.6|11861.7|217
1605649500000|2020-11-17 21:45:00|11863.1|11862.2|11862.6|11861.7|11863.5|11862.6|11862.2|11861.3|238
1605649800000|2020-11-17 21:50:00|11862.5|11861.6|11862.1|11861.2|11862.9|11862|11861.8|11860.9|145
1605650100000|2020-11-17 21:55:00|11862.2|11861.1|11862.1|11860.1|11862.3|11861.3|11861|11859.7|360
1605650400000|2020-11-17 22:00:00|11862.2|11859.9|11866.8|11863.3|11867.1|11863.9|11862.2|11859.9|51
1605650700000|2020-11-17 22:05:00|11867|11862.1|11867|11862.7|11868.1|11864.4|11866.4|11861.2|209
1605651000000|2020-11-17 22:10:00|11867.2|11862.6|11866.7|11864|11867.7|11864.3|11865.2|11861.7|289
1605651300000|2020-11-17 22:15:00|11866.6|11863.9|11864.6|11860.3|11866.9|11864.4|11864.1|11859.2|255
1605651600000|2020-11-17 22:20:00|11864.9|11860.4|11866.9|11861|11866.9|11862.5|11864.1|11859.9|230
1605651900000|2020-11-17 22:25:00|11866.6|11861.6|11864.6|11859.8|11867.7|11862.6|11864|11858.8|281
1605652200000|2020-11-17 22:30:00|11864.5|11859.5|11864.1|11860.6|11865.1|11861.6|11863.2|11859.5|349
1605652500000|2020-11-17 22:35:00|11864|11860.4|11864.5|11861.1|11865.8|11862.3|11863.9|11860.1|567
1605652800000|2020-11-17 22:40:00|11864.6|11861|11864.5|11861.5|11865.1|11861.7|11863.6|11860.3|342
1605653100000|2020-11-17 22:45:00|11864.4|11861.6|11864.7|11861.8|11864.9|11862|11862.8|11861|322
1605653400000|2020-11-17 22:50:00|11864.9|11861.7|11864.1|11862.3|11865.3|11862.5|11863.7|11861.2|291
1605653700000|2020-11-17 22:55:00|11864|11862.4|11864.6|11861.5|11865.5|11862.7|11863.9|11861.1|460
1605654000000|2020-11-17 23:00:00|11864.5|11861.1|11863.1|11861.5|11864.5|11863|11862.8|11860.3|727
1605654300000|2020-11-17 23:05:00|11863|11861.6|11862.6|11861.5|11863.3|11862.3|11862.4|11861.2|400
1605654600000|2020-11-17 23:10:00|11862.5|11861.6|11861.5|11860.6|11863.5|11862.4|11861.1|11860.1|370
1605654900000|2020-11-17 23:15:00|11861.6|11860.7|11862.4|11861.5|11863.4|11862.5|11861.1|11860.2|309
1605655200000|2020-11-17 23:20:00|11862.5|11861.6|11862.1|11861.2|11863.5|11862.6|11861.2|11860.3|310
1605655500000|2020-11-17 23:25:00|11862.2|11861.3|11862.3|11861.4|11862.5|11861.6|11861.1|11860.2|217
1605655800000|2020-11-17 23:30:00|11862.2|11861.3|11863.3|11862.4|11863.6|11862.7|11862.2|11861.3|213
1605656100000|2020-11-17 23:35:00|11863.4|11862.5|11863.4|11862.5|11863.5|11862.6|11862.5|11861.6|98
1605656400000|2020-11-17 23:40:00|11863.2|11862.3|11864.2|11863.3|11864.7|11863.8|11862.8|11861.9|168
1605656700000|2020-11-17 23:45:00|11864.1|11863.2|11863.7|11862.8|11864.4|11863.5|11862.8|11861.9|131
1605657000000|2020-11-17 23:50:00|11863.6|11862.7|11863.7|11862.8|11864.4|11863.5|11863.1|11862.2|101
1605657300000|2020-11-17 23:55:00|11863.8|11862.9|11864|11863.1|11864.4|11863.5|11863.2|11862.3|148
1605657600000|2020-11-18 00:00:00|11864.1|11863.2|11865.8|11864.9|11866.6|11865.7|11863.8|11862.9|319
1605657900000|2020-11-18 00:05:00|11865.7|11864.8|11863.1|11862.2|11866|11865.1|11862.8|11861.9|361
1605658200000|2020-11-18 00:10:00|11863|11862.1|11862.7|11861.8|11864.5|11863.6|11862.2|11861.3|287
1605658500000|2020-11-18 00:15:00|11862.6|11861.7|11861.3|11860.4|11863.4|11862.5|11860.9|11860|215
1605658800000|2020-11-18 00:20:00|11861.4|11860.5|11861.3|11860.4|11862.1|11861.2|11860.9|11860|189
1605659100000|2020-11-18 00:25:00|11861.4|11860.5|11860.7|11859.8|11862.4|11861.5|11859.7|11858.8|253
1605659400000|2020-11-18 00:30:00|11860.8|11859.9|11862.8|11861.9|11862.8|11862.1|11859.6|11858.9|291
1605659700000|2020-11-18 00:35:00|11862.7|11861.8|11861.2|11860.3|11862.8|11862.1|11859.8|11859|241
1605660000000|2020-11-18 00:40:00|11861.1|11860.2|11858.1|11857.2|11861.4|11860.5|11857.6|11856.7|284
1605660300000|2020-11-18 00:45:00|11857.9|11857|11856.3|11855.4|11858.3|11857.4|11855.9|11855|323
1605660600000|2020-11-18 00:50:00|11856.4|11855.5|11858.5|11857.6|11859.2|11858.3|11856.3|11855.4|282
1605660900000|2020-11-18 00:55:00|11858.2|11857.3|11859.5|11858.6|11859.8|11858.9|11857.6|11856.9|277
1605661200000|2020-11-18 01:00:00|11859.4|11858.5|11855.4|11854.5|11859.8|11858.9|11854.9|11854.2|356
1605661500000|2020-11-18 01:05:00|11855.3|11854.4|11855.2|11854.3|11856.5|11855.6|11854|11853.1|288
1605661800000|2020-11-18 01:10:00|11855.1|11854.2|11854.6|11853.7|11855.3|11854.4|11853.7|11852.8|284
1605662100000|2020-11-18 01:15:00|11854.7|11853.8|11854.3|11853.4|11855.3|11854.4|11853.5|11852.6|220
1605662400000|2020-11-18 01:20:00|11854.4|11853.5|11854.8|11853.9|11856.4|11855.5|11853.3|11852.4|317
1605662700000|2020-11-18 01:25:00|11854.7|11853.8|11855.3|11854.4|11856.5|11855.6|11854.2|11853.3|338
1605663000000|2020-11-18 01:30:00|11855.4|11854.5|11853.9|11853|11855.9|11855|11852.9|11852|335
1605663300000|2020-11-18 01:35:00|11853.8|11852.9|11852.2|11851.6|11854.7|11853.8|11852.2|11851.6|414
1605663600000|2020-11-18 01:40:00|11852.3|11851.3|11851.7|11850.8|11852.7|11851.8|11850.9|11850|293
1605663900000|2020-11-18 01:45:00|11851.6|11850.7|11853.8|11852.9|11853.9|11853|11851.2|11850.3|398
1605664200000|2020-11-18 01:50:00|11853.9|11853|11854|11853.1|11855.2|11854.5|11853.1|11852.2|308
1605664500000|2020-11-18 01:55:00|11853.9|11853|11855.1|11854.2|11855.3|11854.4|11853.3|11852.4|297
1605664800000|2020-11-18 02:00:00|11855.2|11854.3|11854.7|11853.8|11856.2|11855.3|11854.1|11853.2|389
1605665100000|2020-11-18 02:05:00|11854.6|11853.7|11855.1|11854.2|11855.6|11854.9|11854.1|11853.2|348
1605665400000|2020-11-18 02:10:00|11855.2|11854.3|11855.5|11854.6|11855.5|11854.7|11854.3|11853.6|239
1605665700000|2020-11-18 02:15:00|11855.6|11855|11855.7|11855.1|11856.7|11855.9|11855.4|11854.5|209
1605666000000|2020-11-18 02:20:00|11855.9|11855|11855.8|11854.9|11856.8|11856|11855.3|11854.5|237
1605666300000|2020-11-18 02:25:00|11855.7|11854.8|11856.5|11855.6|11856.8|11855.9|11855.5|11854.7|215
1605666600000|2020-11-18 02:30:00|11856.4|11855.5|11857.6|11856.7|11857.9|11857.1|11856.2|11855.3|247
1605666900000|2020-11-18 02:35:00|11857.5|11856.6|11856.5|11855.6|11857.7|11856.8|11856.3|11855.4|205
1605667200000|2020-11-18 02:40:00|11856.4|11855.5|11856.4|11855.5|11856.9|11856.2|11856.1|11855.4|209
1605667500000|2020-11-18 02:45:00|11856.3|11855.4|11857|11856.4|11857.2|11856.4|11856.3|11855.4|207
1605667800000|2020-11-18 02:50:00|11856.9|11856.3|11858.3|11857.4|11858.4|11857.6|11856.8|11856.2|175
1605668100000|2020-11-18 02:55:00|11858.2|11857.3|11859.3|11858.7|11860.6|11859.8|11857.8|11857.1|250
1605668400000|2020-11-18 03:00:00|11859.4|11858.8|11858.8|11857.9|11859.4|11858.8|11857.8|11857|187
1605668700000|2020-11-18 03:05:00|11858.9|11858|11858.9|11858.3|11859.4|11858.8|11858.6|11857.9|153
1605669000000|2020-11-18 03:10:00|11858.8|11858.2|11859|11858.1|11859.6|11858.9|11858.8|11858|133
1605669300000|2020-11-18 03:15:00|11858.9|11858|11858.9|11858|11860.4|11859.6|11858.8|11857.9|244
1605669600000|2020-11-18 03:20:00|11859|11858.1|11860.8|11859.9|11861|11860.2|11858.7|11857.8|195
1605669900000|2020-11-18 03:25:00|11860.7|11859.8|11859.9|11859.3|11860.8|11860.1|11859.7|11858.9|184
1605670200000|2020-11-18 03:30:00|11860|11859.4|11860.4|11859.8|11861.3|11860.6|11859.7|11859|213
1605670500000|2020-11-18 03:35:00|11860.3|11859.7|11860.2|11859.6|11861.1|11860.3|11859.8|11859|309
1605670800000|2020-11-18 03:40:00|11860.3|11859.7|11860.6|11859.7|11861.6|11860.8|11860.1|11859.3|209
1605671100000|2020-11-18 03:45:00|11860.5|11859.9|11860.5|11859.6|11861.4|11860.6|11860.2|11859.4|191
1605671400000|2020-11-18 03:50:00|11860.6|11859.7|11861.7|11860.8|11861.8|11860.9|11860.4|11859.5|158
1605671700000|2020-11-18 03:55:00|11861.6|11860.7|11862.6|11862|11862.8|11862|11860.8|11860.1|171
1605672000000|2020-11-18 04:00:00|11862.5|11861.9|11861.7|11860.8|11862.7|11861.9|11861.5|11860.7|125
1605672300000|2020-11-18 04:05:00|11861.8|11860.9|11862.1|11861.2|11862.8|11861.9|11860.9|11860.1|229
1605672600000|2020-11-18 04:10:00|11862.2|11861.3|11863.7|11862.8|11863.7|11862.8|11861.5|11860.7|215
1605672900000|2020-11-18 04:15:00|11863.5|11862.6|11864.2|11863.3|11864.3|11863.5|11863.2|11862.3|222
1605673200000|2020-11-18 04:20:00|11863.8|11862.9|11864.9|11864|11865.3|11864.4|11863.3|11862.5|239
1605673500000|2020-11-18 04:25:00|11865|11864.1|11865.9|11865|11866.3|11865.5|11864.1|11863.3|239
1605673800000|2020-11-18 04:30:00|11865.8|11864.9|11865.8|11864.9|11866.4|11865.5|11865.2|11864.3|180
1605674100000|2020-11-18 04:35:00|11865.7|11864.8|11866.4|11865.5|11866.8|11865.9|11865.2|11864.3|207
1605674400000|2020-11-18 04:40:00|11866.5|11865.6|11868.4|11867.5|11868.8|11867.9|11866.5|11865.6|238
1605674700000|2020-11-18 04:45:00|11868.5|11867.6|11869.7|11869.1|11870|11869.2|11867.7|11867|209
1605675000000|2020-11-18 04:50:00|11869.6|11869|11869.8|11869.2|11870.2|11869.4|11868.8|11867.9|313
1605675300000|2020-11-18 04:55:00|11869.9|11869|11868.7|11867.8|11870.3|11869.5|11868|11867.2|234
1605675600000|2020-11-18 05:00:00|11868.8|11867.9|11868.3|11867.4|11869.1|11868.4|11867.4|11866.7|208
1605675900000|2020-11-18 05:05:00|11868.1|11867.5|11868.6|11867.7|11868.8|11868.1|11867.7|11866.8|192
1605676200000|2020-11-18 05:10:00|11868.5|11867.6|11874.1|11873.2|11874.3|11873.5|11868.4|11867.5|299
1605676500000|2020-11-18 05:15:00|11874.2|11873.3|11874.2|11873.3|11874.5|11873.6|11872.3|11871.4|335
1605676800000|2020-11-18 05:20:00|11874|11873.4|11871.6|11870.7|11875.6|11874.7|11870.6|11869.7|462
1605677100000|2020-11-18 05:25:00|11871.7|11870.8|11875|11874.4|11875.2|11874.4|11871.6|11870.8|455
1605677400000|2020-11-18 05:30:00|11874.9|11874.3|11876.2|11875.3|11876.7|11875.9|11874.3|11873.4|342
1605677700000|2020-11-18 05:35:00|11876.3|11875.4|11874.8|11874.2|11877.8|11877|11874.8|11874.2|329
1605678000000|2020-11-18 05:40:00|11874.9|11874.3|11874.3|11873.4|11875.4|11874.6|11873.3|11872.6|317
1605678300000|2020-11-18 05:45:00|11874.4|11873.5|11874.7|11873.8|11875.2|11874.3|11873.7|11872.9|223
1605678600000|2020-11-18 05:50:00|11874.8|11873.9|11876.2|11875.3|11876.3|11875.4|11873.7|11873.1|337
1605678900000|2020-11-18 05:55:00|11876.1|11875.2|11873.8|11873.2|11877.1|11876.3|11872.9|11872|435
1605679200000|2020-11-18 06:00:00|11873.7|11873.1|11873.3|11872.4|11874.9|11874|11872.6|11871.8|394
1605679500000|2020-11-18 06:05:00|11873.2|11872.3|11873.2|11872.3|11873.9|11873.2|11871.8|11871|315
1605679800000|2020-11-18 06:10:00|11873.3|11872.4|11871.6|11870.7|11873.4|11872.5|11871.4|11870.7|307
1605680100000|2020-11-18 06:15:00|11871.7|11870.8|11874.8|11873.9|11874.8|11873.9|11871.6|11870.7|366
1605680400000|2020-11-18 06:20:00|11874.7|11873.8|11873.8|11872.9|11875.2|11874.6|11873.2|11872.4|351
1605680700000|2020-11-18 06:25:00|11873.7|11873.1|11870.2|11869.3|11873.9|11873.1|11869.5|11868.9|371
1605681000000|2020-11-18 06:30:00|11870.3|11869.4|11872.1|11871.2|11872.2|11871.4|11869.9|11869.3|349
1605681300000|2020-11-18 06:35:00|11871.8|11871|11872.8|11871.9|11873.5|11872.9|11871.7|11870.9|213
1605681600000|2020-11-18 06:40:00|11872.4|11871.8|11875.9|11875|11875.9|11875.1|11872.4|11871.8|278
1605681900000|2020-11-18 06:45:00|11875.8|11874.9|11874.3|11873.4|11877.2|11876.3|11874.3|11873.4|316
1605682200000|2020-11-18 06:50:00|11874.4|11873.5|11875.9|11875|11877.9|11877|11874.2|11873.4|370
1605682500000|2020-11-18 06:55:00|11876|11875.1|11877.6|11876.7|11879.1|11878.2|11875.9|11875.1|387
1605682800000|2020-11-18 07:00:00|11877.4|11876.5|11877.4|11876.5|11878.6|11877.8|11876.3|11875.5|416
1605683100000|2020-11-18 07:05:00|11877.7|11876.8|11877.9|11877|11879.9|11879|11876.6|11875.9|459
1605683400000|2020-11-18 07:10:00|11878|11877.1|11879.3|11878.4|11880.7|11879.8|11877.6|11876.9|445
1605683700000|2020-11-18 07:15:00|11879.1|11878.2|11881.4|11880.5|11883.4|11882.5|11879.1|11878.2|542
1605684000000|2020-11-18 07:20:00|11881.5|11880.6|11883.7|11882.8|11884.7|11883.8|11881|11880.1|464
1605684300000|2020-11-18 07:25:00|11883.8|11882.9|11882.2|11881.3|11883.9|11883.1|11880.9|11880|417
1605684600000|2020-11-18 07:30:00|11882.1|11881.2|11881.2|11880.3|11882.4|11881.7|11880.9|11880|360
1605684900000|2020-11-18 07:35:00|11881.1|11880.5|11884.6|11884|11885.5|11884.6|11881.1|11880.3|425
1605685200000|2020-11-18 07:40:00|11884.8|11883.9|11883.7|11882.8|11884.8|11883.9|11881|11880.3|444
1605685500000|2020-11-18 07:45:00|11883.8|11882.9|11884.8|11883.9|11885|11884.1|11882.8|11882|417
1605685800000|2020-11-18 07:50:00|11884.7|11883.8|11885.1|11884.2|11885.1|11884.4|11883.3|11882.4|369
1605686100000|2020-11-18 07:55:00|11884.9|11884.3|11882.8|11881.9|11886.8|11885.9|11882.8|11881.9|597
1605686400000|2020-11-18 08:00:00|11882.9|11882|11882.7|11881.8|11884.3|11883.4|11878.1|11877.2|714
1605686700000|2020-11-18 08:05:00|11882.5|11881.6|11886.2|11885.3|11886.9|11886.3|11882.1|11881.3|494
1605687000000|2020-11-18 08:10:00|11886.1|11885.2|11889.8|11888.9|11890.1|11889.2|11883.8|11883.1|591
1605687300000|2020-11-18 08:15:00|11889.9|11889|11890.6|11889.7|11890.9|11890|11886.2|11885.3|566
1605687600000|2020-11-18 08:20:00|11890.2|11889.6|11890.4|11889.5|11890.8|11890.1|11887.6|11886.7|593
1605687900000|2020-11-18 08:25:00|11890.5|11889.6|11887.5|11886.6|11891.4|11890.7|11887.5|11886.6|603
1605688200000|2020-11-18 08:30:00|11887.6|11886.7|11885|11884.4|11889.2|11888.4|11884.2|11883.3|549
1605688500000|2020-11-18 08:35:00|11884.8|11884.2|11879.1|11878.2|11885.5|11884.6|11878.3|11877.7|660
1605688800000|2020-11-18 08:40:00|11879.4|11878.5|11882.7|11881.8|11883.2|11882.3|11879.4|11878.5|466
1605689100000|2020-11-18 08:45:00|11882.5|11881.9|11882.4|11881.5|11883.2|11882.3|11880.8|11879.9|501
1605689400000|2020-11-18 08:50:00|11882.5|11881.6|11881.2|11880.3|11884.4|11883.7|11880.7|11879.8|397
1605689700000|2020-11-18 08:55:00|11881.3|11880.4|11878.7|11877.8|11883.2|11882.5|11876.4|11875.5|618
1605690000000|2020-11-18 09:00:00|11878.8|11877.9|11879.6|11878.7|11880.1|11879.2|11876.5|11875.7|467
1605690300000|2020-11-18 09:05:00|11879.7|11878.8|11887.4|11886.5|11889.4|11888.5|11879.6|11878.7|574
1605690600000|2020-11-18 09:10:00|11887.3|11886.4|11885.2|11884.3|11888.5|11887.8|11885.1|11884.2|426
1605690900000|2020-11-18 09:15:00|11885.3|11884.4|11884.5|11883.6|11885.5|11884.6|11883.3|11882.4|496
1605691200000|2020-11-18 09:20:00|11884.6|11883.7|11883.5|11882.9|11884.6|11883.9|11880.4|11879.6|489
1605691500000|2020-11-18 09:25:00|11883.7|11882.8|11880.1|11879.2|11884.5|11883.8|11879.1|11878.2|497
1605691800000|2020-11-18 09:30:00|11880|11879.1|11881.7|11880.8|11882.4|11881.7|11879|11878.2|430
1605692100000|2020-11-18 09:35:00|11881.5|11880.9|11880.6|11879.7|11884.8|11884.1|11880.5|11879.6|548
1605692400000|2020-11-18 09:40:00|11880.8|11879.9|11884.9|11884.3|11885.6|11884.9|11880.6|11879.9|407
1605692700000|2020-11-18 09:45:00|11885.2|11884.4|11887.4|11886.5|11888.9|11888|11884.2|11883.4|578
1605693000000|2020-11-18 09:50:00|11887.5|11886.6|11888.3|11887.7|11889.8|11888.9|11887.3|11886.5|358
1605693300000|2020-11-18 09:55:00|11888.4|11887.8|11888.8|11887.9|11889.3|11888.4|11887.4|11886.7|320
1605693600000|2020-11-18 10:00:00|11888.7|11887.8|11882.9|11882.3|11888.7|11887.9|11882.3|11881.6|478
1605693900000|2020-11-18 10:05:00|11882.8|11882.2|11881.2|11880.6|11883.1|11882.3|11880.7|11879.8|391
1605694200000|2020-11-18 10:10:00|11881.3|11880.7|11882.8|11881.9|11883.7|11882.8|11879.8|11879.1|503
1605694500000|2020-11-18 10:15:00|11882.7|11881.8|11883.1|11882.2|11884.2|11883.3|11881.4|11880.5|525
1605694800000|2020-11-18 10:20:00|11883.2|11882.3|11884.1|11883.2|11884.7|11883.9|11880.6|11879.7|431
1605695100000|2020-11-18 10:25:00|11884.2|11883.3|11884.2|11883.6|11885.7|11885|11882.3|11881.6|517
1605695400000|2020-11-18 10:30:00|11884.1|11883.5|11879.6|11878.7|11885.5|11884.6|11879.6|11878.7|442
1605695700000|2020-11-18 10:35:00|11879.7|11878.8|11879.7|11878.8|11880.2|11879.3|11877.9|11877.1|384
1605696000000|2020-11-18 10:40:00|11879.6|11878.7|11874.7|11873.8|11880.9|11880|11874.2|11873.6|541
1605696300000|2020-11-18 10:45:00|11874.8|11873.9|11875.1|11874.2|11877.9|11877|11874.1|11873.2|491
1605696600000|2020-11-18 10:50:00|11875|11874.1|11875.8|11874.9|11875.9|11875|11872.6|11871.8|405
1605696900000|2020-11-18 10:55:00|11875.7|11874.8|11877.4|11876.8|11877.8|11877|11874.1|11873.2|471
1605697200000|2020-11-18 11:00:00|11877.6|11876.7|11877.3|11876.4|11878.9|11878.1|11876.8|11876.1|452
1605697500000|2020-11-18 11:05:00|11877.2|11876.6|11872.2|11871.3|11877.5|11876.7|11872|11871.2|392
1605697800000|2020-11-18 11:10:00|11872.1|11871.2|11873.8|11872.9|11874.4|11873.6|11870|11869.2|495
1605698100000|2020-11-18 11:15:00|11873.9|11873|11876.4|11875.8|11877.7|11876.9|11873.8|11872.9|458
1605698400000|2020-11-18 11:20:00|11876.3|11875.7|11871.7|11870.8|11876.3|11875.7|11871.1|11870.3|402
1605698700000|2020-11-18 11:25:00|11871.8|11870.9|11873.1|11872.5|11873.4|11872.7|11870.5|11869.8|469
1605699000000|2020-11-18 11:30:00|11873.2|11872.6|11873.3|11872.4|11875.8|11874.9|11872.4|11871.7|374
1605699300000|2020-11-18 11:35:00|11873.4|11872.5|11874.8|11874.2|11875.4|11874.7|11870.8|11870.2|341
1605699600000|2020-11-18 11:40:00|11874.7|11874.1|11878.6|11878|11878.8|11878.1|11874.6|11873.9|442
1605699900000|2020-11-18 11:45:00|11878.5|11877.9|11874.6|11873.7|11879.4|11878.6|11873.4|11872.6|805
1605700200000|2020-11-18 11:50:00|11874.4|11873.8|11873.8|11872.9|11876.4|11875.7|11872.3|11871.6|619
1605700500000|2020-11-18 11:55:00|11873.7|11872.8|11872.7|11871.8|11874.6|11873.7|11871|11870.2|632
1605700800000|2020-11-18 12:00:00|11872.6|11872|11863.3|11862.4|11873.1|11872.2|11862.2|11861.3|807
1605701100000|2020-11-18 12:05:00|11863.4|11862.8|11868.8|11867.9|11870.2|11869.6|11863.4|11862.8|751
1605701400000|2020-11-18 12:10:00|11869|11868.1|11870.5|11869.9|11871.9|11871.1|11868.6|11867.8|468
1605701700000|2020-11-18 12:15:00|11870.4|11869.8|11868.6|11868|11871.2|11870.3|11867.2|11866.6|603
1605702000000|2020-11-18 12:20:00|11869|11868.1|11869.5|11868.6|11871.3|11870.5|11868|11867.2|505
1605702300000|2020-11-18 12:25:00|11869.6|11868.7|11867.9|11867.3|11871|11870.3|11866.9|11866.2|475
1605702600000|2020-11-18 12:30:00|11867.8|11867.2|11867.6|11866.7|11870.6|11869.9|11867|11866.2|475
1605702900000|2020-11-18 12:35:00|11867.7|11866.8|11864.5|11863.9|11867.7|11866.8|11861.7|11860.8|478
1605703200000|2020-11-18 12:40:00|11864.7|11863.8|11866.6|11865.7|11866.8|11866.1|11863.9|11863.3|362
1605703500000|2020-11-18 12:45:00|11866.3|11865.6|11867.6|11867|11869.8|11869.1|11866.2|11865.6|454
1605703800000|2020-11-18 12:50:00|11867.2|11866.6|11863.4|11862.8|11867.8|11866.9|11863.3|11862.7|544
1605704100000|2020-11-18 12:55:00|11863.5|11862.9|11867.5|11866.9|11869.3|11868.7|11863.5|11862.9|671
1605704400000|2020-11-18 13:00:00|11867.7|11867.1|11866.3|11865.4|11869.2|11868.5|11865.7|11865.1|654
1605704700000|2020-11-18 13:05:00|11866.2|11865.3|11867.8|11866.9|11869.8|11869|11865.5|11864.7|607
1605705000000|2020-11-18 13:10:00|11867.7|11867.1|11868.1|11867.5|11868.6|11868|11866|11865.4|475
1605705300000|2020-11-18 13:15:00|11868|11867.4|11867.5|11866.6|11870.1|11869.5|11866.1|11865.3|484
1605705600000|2020-11-18 13:20:00|11867.6|11866.7|11860.1|11859.2|11869.1|11868.4|11857.7|11856.8|794
1605705900000|2020-11-18 13:25:00|11859.8|11858.9|11858.7|11857.8|11861.9|11861.2|11858.5|11857.6|655
1605706200000|2020-11-18 13:30:00|11858.6|11857.7|11857.6|11856.7|11861.5|11860.8|11857.2|11856.3|756
1605706500000|2020-11-18 13:35:00|11857.7|11856.8|11856.7|11855.8|11860.3|11859.4|11855.4|11854.8|638
1605706800000|2020-11-18 13:40:00|11856.9|11856.3|11855.2|11854.6|11858.2|11857.5|11852.4|11851.5|645
1605707100000|2020-11-18 13:45:00|11855.1|11854.5|11858.7|11858.1|11859|11858.2|11851.9|11851|599
1605707400000|2020-11-18 13:50:00|11858.8|11858.2|11860.3|11859.7|11860.6|11860|11857|11856.2|626
1605707700000|2020-11-18 13:55:00|11860|11859.4|11859.8|11859.2|11861.4|11860.6|11856.9|11856.3|595
1605708000000|2020-11-18 14:00:00|11859.9|11859.3|11860.1|11859.2|11862|11861.4|11857.5|11856.7|657
1605708300000|2020-11-18 14:05:00|11860.4|11859.5|11857.8|11856.9|11861.5|11860.8|11854.6|11853.8|683
1605708600000|2020-11-18 14:10:00|11857.6|11857|11859.7|11859.1|11860|11859.4|11857.2|11856.4|469
1605708900000|2020-11-18 14:15:00|11859.6|11859|11860.6|11859.7|11862|11861.4|11859.1|11858.4|447
1605709200000|2020-11-18 14:20:00|11860.5|11859.9|11865.6|11865|11866.7|11866|11859.9|11859.3|523
1605709500000|2020-11-18 14:25:00|11865.7|11865.1|11866|11865.4|11867|11866.4|11864.9|11864.3|506
1605709800000|2020-11-18 14:30:00|11865.7|11865.1|11868.5|11867.9|11870.6|11870|11865.4|11864.6|802
1605710100000|2020-11-18 14:35:00|11868.3|11867.7|11867|11866.1|11869.3|11868.7|11866.2|11865.4|617
1605710400000|2020-11-18 14:40:00|11867.1|11866.2|11870.6|11870|11873.3|11872.7|11867|11866.1|655
1605710700000|2020-11-18 14:45:00|11870.7|11870.1|11867.7|11866.8|11871.2|11870.5|11867.6|11866.7|440
1605711000000|2020-11-18 14:50:00|11867.6|11867|11867.6|11867|11870.2|11869.6|11866.9|11866.3|665
1605711300000|2020-11-18 14:55:00|11867.7|11867.1|11866.1|11865.5|11868.6|11868|11863.9|11863.3|607
1605711600000|2020-11-18 15:00:00|11866.2|11865.6|11869.2|11868.6|11869.6|11868.8|11866|11865.3|523
1605711900000|2020-11-18 15:05:00|11869.3|11868.7|11869.2|11868.3|11872.1|11871.5|11868.1|11867.2|623
1605712200000|2020-11-18 15:10:00|11869.3|11868.4|11866.8|11866.2|11870|11869.4|11865.7|11865.1|642
1605712500000|2020-11-18 15:15:00|11866.7|11866.1|11864.8|11864.2|11869|11868.3|11864.1|11863.3|613
1605712800000|2020-11-18 15:20:00|11864.9|11864.3|11868.1|11867.5|11868.1|11867.5|11864.8|11864.2|661
1605713100000|2020-11-18 15:25:00|11868|11867.4|11867.5|11866.6|11868|11867.4|11864.7|11864.1|608
1605713400000|2020-11-18 15:30:00|11867.3|11866.7|11867.2|11866.6|11871.1|11870.5|11865.6|11865|761
1605713700000|2020-11-18 15:35:00|11867.3|11866.7|11869.3|11868.7|11870.3|11869.5|11866.9|11866.2|681
1605714000000|2020-11-18 15:40:00|11869.2|11868.6|11868.6|11867.7|11870.4|11869.8|11867|11866.2|647
1605714300000|2020-11-18 15:45:00|11868.5|11867.6|11870.1|11869.5|11871.2|11870.6|11868|11867.2|672
1605714600000|2020-11-18 15:50:00|11870|11869.4|11873.2|11872.6|11874.4|11873.6|11870|11869.4|699
1605714900000|2020-11-18 15:55:00|11873.1|11872.5|11875.3|11874.4|11877.1|11876.5|11872.8|11872|771
1605715200000|2020-11-18 16:00:00|11875.5|11874.6|11873.4|11872.8|11877|11876.4|11873|11872.3|664
1605715500000|2020-11-18 16:05:00|11873.3|11872.7|11870.4|11869.8|11873.3|11872.7|11869.5|11868.7|523
1605715800000|2020-11-18 16:10:00|11870.5|11869.9|11868.5|11867.9|11873.9|11873|11867.8|11866.9|576
1605716100000|2020-11-18 16:15:00|11868.4|11867.8|11868.4|11867.8|11869.9|11869.1|11867.1|11866.3|519
1605716400000|2020-11-18 16:20:00|11868.3|11867.7|11869|11868.4|11870|11869.3|11867.6|11867|441
1605716700000|2020-11-18 16:25:00|11869.1|11868.5|11865.5|11864.6|11871.2|11870.5|11865.2|11864.6|581
1605717000000|2020-11-18 16:30:00|11865.1|11864.5|11867.2|11866.6|11868.3|11867.7|11865.1|11864.5|407
1605717300000|2020-11-18 16:35:00|11867.1|11866.5|11865.7|11864.8|11868.9|11868.2|11865.1|11864.4|465
1605717600000|2020-11-18 16:40:00|11865.8|11865.2|11867.6|11867|11868.9|11868.3|11865.2|11864.6|482
1605717900000|2020-11-18 16:45:00|11867.7|11867.1|11863.9|11863.3|11869.4|11868.6|11863|11862.1|606
1605718200000|2020-11-18 16:50:00|11864.1|11863.2|11866.3|11865.4|11867.1|11866.5|11864.1|11863.2|410
1605718500000|2020-11-18 16:55:00|11866.2|11865.6|11869.2|11868.6|11870.1|11869.4|11866.1|11865.5|433
1605718800000|2020-11-18 17:00:00|11869.3|11868.7|11869.6|11869|11870.3|11869.7|11867.8|11867.2|399
1605719100000|2020-11-18 17:05:00|11869.7|11869.1|11871|11870.4|11872.3|11871.7|11869|11868.2|450
1605719400000|2020-11-18 17:10:00|11870.9|11870.3|11870.2|11869.3|11871.7|11871.1|11869.4|11868.7|351
1605719700000|2020-11-18 17:15:00|11870|11869.4|11866|11865.1|11870.6|11869.7|11865.6|11864.7|416
1605720000000|2020-11-18 17:20:00|11866.1|11865.2|11867.3|11866.7|11867.8|11867.2|11864.6|11863.9|512
1605720300000|2020-11-18 17:25:00|11867.2|11866.6|11868.5|11867.9|11868.9|11868.3|11865.9|11865.2|437
1605720600000|2020-11-18 17:30:00|11868.6|11868|11866.1|11865.2|11868.8|11868.2|11865.8|11864.9|313
1605720900000|2020-11-18 17:35:00|11866|11865.1|11868.7|11868.1|11869.4|11868.6|11866|11865.1|345
1605721200000|2020-11-18 17:40:00|11869|11868.4|11869.1|11868.5|11869.4|11868.8|11867.5|11866.8|253
1605721500000|2020-11-18 17:45:00|11869|11868.4|11868.9|11868.3|11869.7|11869.1|11868.1|11867.3|304
1605721800000|2020-11-18 17:50:00|11869|11868.4|11870.2|11869.6|11870.3|11869.7|11868.3|11867.7|289
1605722100000|2020-11-18 17:55:00|11870.3|11869.7|11870|11869.1|11870.4|11869.7|11869.1|11868.3|457
1605722400000|2020-11-18 18:00:00|11869.9|11869|11870.4|11869.8|11870.7|11869.8|11869.2|11868.6|316
1605722700000|2020-11-18 18:05:00|11870.3|11869.7|11866.8|11866.2|11870.6|11869.8|11865.9|11865.1|434
1605723000000|2020-11-18 18:10:00|11866.9|11866.3|11866|11865.4|11868.2|11867.3|11865.8|11865|379
1605723300000|2020-11-18 18:15:00|11865.9|11865.3|11868.6|11867.7|11868.7|11867.8|11865.7|11865.1|294
1605723600000|2020-11-18 18:20:00|11868.7|11867.8|11867.3|11866.7|11868.8|11868.1|11866.6|11865.9|230
1605723900000|2020-11-18 18:25:00|11867.2|11866.6|11865.5|11864.9|11867.3|11866.7|11865.3|11864.7|305
1605724200000|2020-11-18 18:30:00|11865.7|11864.8|11867|11866.1|11867.3|11866.5|11865.2|11864.6|348
1605724500000|2020-11-18 18:35:00|11866.9|11866.3|11867.1|11866.5|11867.7|11866.9|11865.9|11865.2|252
1605724800000|2020-11-18 18:40:00|11867|11866.4|11869.2|11868.3|11869.2|11868.5|11866.5|11865.9|252
1605725100000|2020-11-18 18:45:00|11869|11868.4|11867.3|11866.4|11869.7|11869|11867.2|11866.4|319
1605725400000|2020-11-18 18:50:00|11867.4|11866.5|11867.8|11867.2|11869.2|11868.6|11867.1|11866.4|279
1605725700000|2020-11-18 18:55:00|11868|11867.4|11865.5|11864.9|11868.2|11867.4|11864.7|11864.1|287
1605726000000|2020-11-18 19:00:00|11865.6|11865|11868.1|11867.5|11868.2|11867.6|11863.5|11862.8|439
1605726300000|2020-11-18 19:05:00|11868.2|11867.6|11866.9|11866.3|11868.2|11867.6|11866.1|11865.5|305
1605726600000|2020-11-18 19:10:00|11866.8|11866.2|11865.5|11864.9|11867.2|11866.6|11865.1|11864.5|376
1605726900000|2020-11-18 19:15:00|11865.6|11865|11864.3|11863.7|11866.6|11866|11864.2|11863.6|356
1605727200000|2020-11-18 19:20:00|11864.2|11863.6|11863.1|11862.5|11864.9|11864.3|11862.4|11861.8|395
1605727500000|2020-11-18 19:25:00|11863.2|11862.6|11861.5|11860.6|11863.5|11862.9|11860.9|11860.3|391
1605727800000|2020-11-18 19:30:00|11861.4|11860.5|11861.6|11861|11862.2|11861.6|11860.5|11859.9|467
1605728100000|2020-11-18 19:35:00|11861.5|11860.9|11861.1|11860.5|11861.7|11861|11858.6|11858|407
1605728400000|2020-11-18 19:40:00|11861.4|11860.3|11864.8|11864.2|11865.2|11864.6|11860.8|11860.1|339
1605728700000|2020-11-18 19:45:00|11864.7|11864.1|11864.5|11863.9|11865.7|11865.1|11864.1|11863.4|221
1605729000000|2020-11-18 19:50:00|11864.6|11864|11864.9|11864.3|11865.9|11865.1|11864.3|11863.6|262
1605729300000|2020-11-18 19:55:00|11865|11864.4|11864|11863.4|11866.6|11866|11863.1|11862.4|368
1605729600000|2020-11-18 20:00:00|11864.1|11863.5|11863.4|11862.8|11864.8|11864.2|11862.5|11861.9|311
1605729900000|2020-11-18 20:05:00|11863.3|11862.7|11865.6|11865|11865.9|11865.2|11863|11862.3|306
1605730200000|2020-11-18 20:10:00|11865.7|11865.1|11865.8|11864.9|11866.9|11866.2|11865.3|11864.5|309
1605730500000|2020-11-18 20:15:00|11865.7|11864.8|11866|11865.4|11867.6|11866.7|11865.1|11864.3|282
1605730800000|2020-11-18 20:20:00|11866.2|11865.3|11866.2|11865.3|11866.8|11866|11865.9|11865.3|185
1605731100000|2020-11-18 20:25:00|11865.8|11864.9|11863.1|11862.5|11865.9|11865|11863.1|11862.4|217
1605731400000|2020-11-18 20:30:00|11863.2|11862.3|11861.6|11861|11863.5|11862.9|11859.6|11858.8|384
1605731700000|2020-11-18 20:35:00|11861.4|11860.8|11858.7|11858.1|11861.8|11861|11858.6|11857.9|323
1605732000000|2020-11-18 20:40:00|11858.8|11858.2|11857.5|11856.9|11858.9|11858.3|11856.8|11856|380
1605732300000|2020-11-18 20:45:00|11857.6|11857|11856.2|11855.6|11857.8|11857|11855.9|11855|362
1605732600000|2020-11-18 20:50:00|11856.4|11855.5|11855.2|11854.3|11858.3|11857.4|11853.4|11852.6|510
1605732900000|2020-11-18 20:55:00|11855.3|11854.4|11853.5|11852.6|11855.8|11855.1|11853.3|11852.4|383
1605733200000|2020-11-18 21:00:00|11853.3|11852.4|11853.5|11852.6|11856|11855.1|11852.9|11852.3|318
1605733500000|2020-11-18 21:05:00|11853.4|11852.5|11852.1|11851.2|11853.4|11852.6|11851.3|11850.4|159
1605733800000|2020-11-18 21:10:00|11852|11851.1|11850.3|11849.4|11852.1|11851.3|11849.7|11848.8|150
1605734100000|2020-11-18 21:15:00|11850.1|11849.5|11851.3|11850.4|11852.3|11851.4|11850|11849.2|117
1605734400000|2020-11-18 21:20:00|11851.4|11850.5|11852.9|11852.3|11853.5|11852.7|11851.2|11850.3|151
1605734700000|2020-11-18 21:25:00|11853|11852.1|11854.4|11853.5|11855.4|11854.5|11852.9|11852.1|200
1605735000000|2020-11-18 21:30:00|11854.3|11853.4|11853.5|11852.6|11854.4|11853.5|11853.2|11852.4|196
1605735300000|2020-11-18 21:35:00|11853.4|11852.5|11854.8|11853.9|11854.9|11854.2|11853.1|11852.4|116
1605735600000|2020-11-18 21:40:00|11855.1|11854.5|11854.9|11854|11855.3|11854.5|11854.1|11853.2|175
1605735900000|2020-11-18 21:45:00|11854.8|11853.9|11856.4|11855.5|11856.4|11855.5|11854.7|11853.8|181
1605736200000|2020-11-18 21:50:00|11856.3|11855.4|11855.6|11854.7|11856.8|11855.9|11855.1|11854.2|158
1605736500000|2020-11-18 21:55:00|11855.5|11854.6|11854.6|11852.4|11856.7|11854.9|11854.1|11852.4|451
1605736800000|2020-11-18 22:00:00|11854.7|11852.3|11857.8|11852.8|11857.8|11854.5|11854.7|11852|46
1605737100000|2020-11-18 22:05:00|11857.7|11852.3|11858.6|11852.6|11858.7|11853.5|11857|11851|99
1605737400000|2020-11-18 22:10:00|11858.5|11852.5|11857.7|11852.2|11858.7|11853.7|11856.7|11851.6|130
1605737700000|2020-11-18 22:15:00|11858.4|11852.7|11858.2|11852.7|11859.2|11854.2|11856.6|11851.8|157
1605738000000|2020-11-18 22:20:00|11858.3|11853.6|11856.2|11851.6|11859.2|11853.6|11856|11850|178
1605738300000|2020-11-18 22:25:00|11856.4|11851.3|11856.7|11850.7|11857.6|11852.1|11856|11850|137
1605738600000|2020-11-18 22:30:00|11857|11851|11856.1|11852.2|11857|11853.4|11854.1|11849.6|489
1605738900000|2020-11-18 22:35:00|11855.9|11852.6|11855|11850.3|11860.9|11855.9|11854.1|11849.1|484
1605739200000|2020-11-18 22:40:00|11854.6|11850.4|11855.1|11852.8|11855.3|11853.1|11854.6|11849.8|313
1605739500000|2020-11-18 22:45:00|11855|11852.3|11854.9|11851.7|11855.4|11853|11853.1|11850.3|269
1605739800000|2020-11-18 22:50:00|11855|11851.8|11852.8|11850.6|11855.5|11853.1|11852.6|11850|358
1605740100000|2020-11-18 22:55:00|11852.9|11850.4|11852.9|11850.5|11853.3|11851|11852.6|11849.4|258
1605740400000|2020-11-18 23:00:00|11852.8|11850.4|11852.8|11851.6|11854.8|11852.4|11852.3|11850.4|564
1605740700000|2020-11-18 23:05:00|11852.9|11851.5|11853.7|11852.5|11853.9|11852.8|11852.7|11851.5|301
1605741000000|2020-11-18 23:10:00|11853.5|11852.6|11853.2|11852.3|11853.8|11852.7|11853|11852.1|157
1605741300000|2020-11-18 23:15:00|11852.9|11852|11852.9|11852|11853.6|11852.7|11852.8|11851.9|137
1605741600000|2020-11-18 23:20:00|11852.8|11851.9|11852.9|11852|11853|11852.1|11852.2|11851.3|118
1605741900000|2020-11-18 23:25:00|11852.8|11851.9|11853.6|11852.7|11853.8|11852.9|11852.7|11851.8|193
1605742200000|2020-11-18 23:30:00|11853.5|11852.6|11853.6|11852.7|11854|11853.1|11853.4|11852.5|161
1605742500000|2020-11-18 23:35:00|11853.5|11852.6|11854|11853.1|11854.1|11853.2|11853.4|11852.5|137
1605742800000|2020-11-18 23:40:00|11853.8|11852.9|11853.3|11852.4|11854.1|11853.2|11853.1|11852.2|92
1605743100000|2020-11-18 23:45:00|11853.4|11852.5|11852.4|11851.5|11853.4|11852.5|11851.6|11850.7|152
1605743400000|2020-11-18 23:50:00|11852.5|11851.6|11851.4|11850.5|11852.5|11851.6|11851.2|11850.3|141
1605743700000|2020-11-18 23:55:00|11851.3|11850.4|11845.7|11844.8|11851.6|11850.7|11845.4|11844.5|280
1605744000000|2020-11-19 00:00:00|11845.4|11844.5|11837.8|11836.9|11845.4|11844.5|11836.4|11834.8|704
1605744300000|2020-11-19 00:05:00|11837.9|11837|11838.3|11837.4|11840.6|11839.7|11837.6|11836.7|483
1605744600000|2020-11-19 00:10:00|11838.2|11837.3|11832.7|11831.8|11838.4|11837.5|11832.5|11831.6|493
1605744900000|2020-11-19 00:15:00|11832.6|11831.7|11838.2|11837.3|11838.9|11838|11832.4|11831.5|648
1605745200000|2020-11-19 00:20:00|11838.1|11837.2|11838.5|11837.6|11839.2|11838.3|11837.1|11836.2|349
1605745500000|2020-11-19 00:25:00|11838.7|11837.8|11836.4|11835.5|11838.7|11837.8|11834.6|11833.7|356
1605745800000|2020-11-19 00:30:00|11837.1|11836.2|11839.6|11838.7|11840.9|11840|11836.3|11835.4|551
1605746100000|2020-11-19 00:35:00|11839.7|11838.8|11841.7|11840.8|11841.8|11840.9|11839.5|11838.7|319
1605746400000|2020-11-19 00:40:00|11841.6|11840.7|11840.2|11839.3|11841.8|11840.9|11838.2|11837.3|278
1605746700000|2020-11-19 00:45:00|11840.1|11839.2|11842.6|11841.7|11842.7|11841.8|11839.4|11838.5|257
1605747000000|2020-11-19 00:50:00|11842.7|11841.8|11841.3|11840.4|11843|11842.1|11840.9|11840|291
1605747300000|2020-11-19 00:55:00|11841.1|11840.2|11837.7|11836.8|11841.3|11840.4|11836.1|11835.2|367
1605747600000|2020-11-19 01:00:00|11837.6|11836.7|11838.8|11837.9|11839.4|11838.5|11834.2|11833.3|446
1605747900000|2020-11-19 01:05:00|11838.9|11838|11839|11838.1|11840.1|11839.4|11837.6|11836.7|427
1605748200000|2020-11-19 01:10:00|11839.1|11838.2|11839|11838.1|11841|11840.1|11838.7|11837.9|440
1605748500000|2020-11-19 01:15:00|11838.9|11838|11839.6|11838.7|11840.4|11839.6|11838.2|11837.3|315
1605748800000|2020-11-19 01:20:00|11839.7|11838.8|11840.9|11840|11841.1|11840.2|11839|11838.1|299
1605749100000|2020-11-19 01:25:00|11841.1|11840.2|11840.3|11839.4|11841.2|11840.3|11839.1|11838.3|250
1605749400000|2020-11-19 01:30:00|11840.4|11839.5|11840.3|11839.4|11841.2|11840.3|11839.1|11838.3|347
1605749700000|2020-11-19 01:35:00|11840.4|11839.5|11839.7|11838.8|11840.6|11839.7|11838.6|11837.7|282
1605750000000|2020-11-19 01:40:00|11839.8|11838.9|11839.7|11838.8|11841.1|11840.2|11839.2|11838.3|321
1605750300000|2020-11-19 01:45:00|11839.8|11838.9|11840.8|11840.2|11841|11840.2|11839.5|11838.7|295
1605750600000|2020-11-19 01:50:00|11840.7|11840.1|11841.5|11840.6|11843|11842.1|11839.7|11838.8|380
1605750900000|2020-11-19 01:55:00|11841.6|11840.7|11843.3|11842.4|11844|11843.1|11841.6|11840.7|319
1605751200000|2020-11-19 02:00:00|11843.4|11842.5|11845.8|11844.9|11846.4|11845.5|11843.3|11842.4|372
1605751500000|2020-11-19 02:05:00|11845.9|11845|11845.3|11844.4|11846.1|11845.3|11844.3|11843.4|249
1605751800000|2020-11-19 02:10:00|11845.4|11844.5|11845.4|11844.8|11846.2|11845.3|11844.8|11843.9|286
1605752100000|2020-11-19 02:15:00|11845.5|11844.9|11845.3|11844.4|11846|11845.2|11844.8|11843.9|286
1605752400000|2020-11-19 02:20:00|11845.1|11844.5|11845.6|11844.7|11846.7|11846|11844.8|11844|296
1605752700000|2020-11-19 02:25:00|11845.7|11844.8|11846.2|11845.3|11847.4|11846.5|11845.5|11844.6|254
1605753000000|2020-11-19 02:30:00|11846.1|11845.2|11848.2|11847.3|11848.4|11847.6|11845.5|11844.8|411
1605753300000|2020-11-19 02:35:00|11848|11847.1|11849.3|11848.4|11849.9|11849.3|11847|11846.2|316
1605753600000|2020-11-19 02:40:00|11849.2|11848.3|11850.6|11850|11851.5|11850.9|11848.3|11847.4|402
1605753900000|2020-11-19 02:45:00|11850.8|11849.9|11849.3|11848.4|11851.7|11850.8|11848.6|11847.8|361
1605754200000|2020-11-19 02:50:00|11849.2|11848.3|11848.9|11848|11850.8|11849.9|11847.8|11846.9|313
1605754500000|2020-11-19 02:55:00|11848.8|11847.9|11846.3|11845.4|11848.9|11848|11846.1|11845.2|243
1605754800000|2020-11-19 03:00:00|11846.2|11845.3|11847.8|11846.9|11848.4|11847.5|11846|11845.1|223
1605755100000|2020-11-19 03:05:00|11847.7|11846.8|11847.9|11847|11848.4|11847.7|11846.4|11845.6|239
1605755400000|2020-11-19 03:10:00|11847.8|11846.9|11845.8|11844.9|11849|11848.1|11845.6|11844.8|283
1605755700000|2020-11-19 03:15:00|11845.9|11845|11846.3|11845.4|11847.4|11846.5|11845.1|11844.2|333
1605756000000|2020-11-19 03:20:00|11846.2|11845.3|11846.3|11845.4|11846.7|11845.8|11845.2|11844.3|222
1605756300000|2020-11-19 03:25:00|11846.2|11845.3|11845.9|11845|11847.4|11846.7|11845.7|11844.8|191
1605756600000|2020-11-19 03:30:00|11845.8|11844.9|11845.3|11844.4|11846.4|11845.5|11845.2|11844.3|227
1605756900000|2020-11-19 03:35:00|11845.4|11844.5|11845.5|11844.6|11846|11845.3|11844.9|11844|185
1605757200000|2020-11-19 03:40:00|11845.3|11844.4|11843.7|11842.8|11845.6|11844.7|11842.9|11842|236
1605757500000|2020-11-19 03:45:00|11843.6|11842.7|11843.6|11842.7|11844|11843.1|11843.2|11842.3|170
1605757800000|2020-11-19 03:50:00|11843.5|11842.9|11844.5|11843.6|11844.8|11843.9|11843.5|11842.7|167
1605758100000|2020-11-19 03:55:00|11844.4|11843.5|11842.7|11841.8|11844.4|11843.5|11841.3|11840.5|206
1605758400000|2020-11-19 04:00:00|11842.5|11841.6|11843.5|11842.6|11843.7|11842.8|11841.7|11840.8|226
1605758700000|2020-11-19 04:05:00|11843.6|11842.7|11843.6|11843|11844.2|11843.5|11843.2|11842.3|206
1605759000000|2020-11-19 04:10:00|11843.9|11842.9|11845|11844.1|11845.3|11844.4|11843.6|11842.7|158
1605759300000|2020-11-19 04:15:00|11844.9|11844|11845.4|11844.5|11845.9|11845.1|11844.5|11843.6|201
1605759600000|2020-11-19 04:20:00|11845.3|11844.4|11846.2|11845.3|11846.4|11845.5|11844.3|11843.4|340
1605759900000|2020-11-19 04:25:00|11846.1|11845.2|11847.3|11846.4|11847.4|11846.5|11846.1|11845.2|218
1605760200000|2020-11-19 04:30:00|11847.4|11846.5|11846.3|11845.4|11847.4|11846.5|11845.8|11845|161
1605760500000|2020-11-19 04:35:00|11846.2|11845.3|11845.7|11844.8|11846.7|11845.8|11845.3|11844.4|176
1605760800000|2020-11-19 04:40:00|11845.6|11844.7|11847.5|11846.6|11848.2|11847.3|11845.6|11844.7|268
1605761100000|2020-11-19 04:45:00|11847.7|11846.8|11847.9|11847|11848.2|11847.3|11847.2|11846.3|116
1605761400000|2020-11-19 04:50:00|11847.8|11846.9|11847.7|11846.8|11848.3|11847.4|11846.9|11846|180
1605761700000|2020-11-19 04:55:00|11847.8|11846.9|11847.6|11846.7|11848.4|11847.6|11847.2|11846.3|376
1605762000000|2020-11-19 05:00:00|11847.5|11846.9|11847.9|11847|11848.1|11847.2|11846.3|11845.4|214
1605762300000|2020-11-19 05:05:00|11847.8|11846.9|11846.5|11845.6|11847.8|11846.9|11845.7|11844.8|165
1605762600000|2020-11-19 05:10:00|11846.4|11845.5|11844.3|11843.4|11846.4|11845.5|11843.8|11842.9|181
1605762900000|2020-11-19 05:15:00|11844.4|11843.5|11844.1|11843.2|11844.7|11843.8|11843.6|11842.7|219
1605763200000|2020-11-19 05:20:00|11844|11843.1|11844.3|11843.4|11844.4|11843.5|11843.2|11842.3|161
1605763500000|2020-11-19 05:25:00|11844.4|11843.5|11846.4|11845.5|11846.5|11845.6|11844.3|11843.5|214
1605763800000|2020-11-19 05:30:00|11846.7|11845.8|11848|11847.1|11848.1|11847.3|11846.4|11845.5|191
1605764100000|2020-11-19 05:35:00|11848.1|11847.2|11848.9|11848|11849.4|11848.5|11847.8|11847|357
1605764400000|2020-11-19 05:40:00|11848.7|11847.8|11848.9|11848|11848.9|11848.1|11847.2|11846.5|374
1605764700000|2020-11-19 05:45:00|11848.8|11847.9|11849.5|11848.6|11850|11849.2|11847.9|11847|295
1605765000000|2020-11-19 05:50:00|11849.4|11848.5|11849.4|11848.5|11850.4|11849.6|11849.2|11848.3|171
1605765300000|2020-11-19 05:55:00|11849.5|11848.6|11850.9|11850|11852.7|11851.8|11849.3|11848.4|373
1605765600000|2020-11-19 06:00:00|11851|11850.1|11849.4|11848.5|11852.1|11851.2|11849.2|11848.4|317
1605765900000|2020-11-19 06:05:00|11849.3|11848.4|11847.9|11847|11850.2|11849.4|11847.3|11846.4|262
1605766200000|2020-11-19 06:10:00|11848|11847.1|11847.8|11846.9|11848.4|11847.6|11846.9|11846.2|342
1605766500000|2020-11-19 06:15:00|11847.7|11846.8|11846.9|11846|11848.4|11847.5|11846.2|11845.4|405
1605766800000|2020-11-19 06:20:00|11846.8|11845.9|11847.7|11846.8|11848.1|11847.2|11846.1|11845.2|410
1605767100000|2020-11-19 06:25:00|11847.8|11846.9|11848.7|11847.8|11848.9|11848|11845.7|11845.1|390
1605767400000|2020-11-19 06:30:00|11848.6|11847.7|11850|11849.1|11850|11849.2|11846.8|11846|338
1605767700000|2020-11-19 06:35:00|11849.9|11849|11849.8|11849.2|11850.9|11850|11849.2|11848.3|282
1605768000000|2020-11-19 06:40:00|11849.7|11849.1|11849.4|11848.5|11850.3|11849.6|11849.2|11848.4|355
1605768300000|2020-11-19 06:45:00|11849.3|11848.4|11850.2|11849.3|11851.6|11850.7|11848.9|11848|352
1605768600000|2020-11-19 06:50:00|11850.3|11849.4|11850.5|11849.6|11851.6|11850.8|11849.6|11848.7|241
1605768900000|2020-11-19 06:55:00|11850.6|11849.7|11851.4|11850.8|11852.5|11851.8|11850.5|11849.6|425
1605769200000|2020-11-19 07:00:00|11851.3|11850.4|11852.3|11851.4|11852.5|11851.8|11849.1|11848.4|448
1605769500000|2020-11-19 07:05:00|11852.4|11851.5|11850.7|11849.8|11852.4|11851.5|11847.8|11847.2|430
1605769800000|2020-11-19 07:10:00|11850.6|11849.7|11850.1|11849.5|11852.5|11851.6|11849.6|11848.9|370
1605770100000|2020-11-19 07:15:00|11850.5|11849.9|11852|11851.1|11852.3|11851.5|11850.3|11849.5|440
1605770400000|2020-11-19 07:20:00|11852.3|11851.4|11851.1|11850.2|11852.7|11852|11849.2|11848.4|381
1605770700000|2020-11-19 07:25:00|11851.2|11850.3|11850.4|11849.5|11851.5|11850.8|11849.6|11848.7|379
1605771000000|2020-11-19 07:30:00|11850.6|11849.7|11851.6|11850.7|11851.6|11850.7|11849|11848.2|325
1605771300000|2020-11-19 07:35:00|11851.7|11850.8|11850.7|11849.8|11852.5|11851.7|11849.9|11849.3|354
1605771600000|2020-11-19 07:40:00|11850.6|11849.7|11851.6|11850.7|11852.6|11851.8|11850.4|11849.6|403
1605771900000|2020-11-19 07:45:00|11851.7|11850.8|11846.2|11845.3|11851.9|11851|11846.1|11845.2|441
1605772200000|2020-11-19 07:50:00|11846.1|11845.2|11846|11845.1|11847.9|11847|11843.2|11842.3|579
1605772500000|2020-11-19 07:55:00|11845.8|11844.9|11844.7|11844.1|11846.3|11845.5|11842.8|11841.9|761
1605772800000|2020-11-19 08:00:00|11845.1|11844.2|11848|11847.1|11850.5|11849.6|11845.1|11844.2|720
1605773100000|2020-11-19 08:05:00|11848.1|11847.2|11843.6|11842.7|11848.9|11848.2|11839.4|11838.6|827
1605773400000|2020-11-19 08:10:00|11843.5|11842.6|11842.7|11841.8|11845|11844.4|11840.7|11840.1|717
1605773700000|2020-11-19 08:15:00|11842.8|11841.9|11838.7|11837.8|11843.4|11842.5|11836.4|11835.8|715
1605774000000|2020-11-19 08:20:00|11838.8|11837.9|11836.5|11835.6|11840.6|11839.8|11836.2|11835.4|675
1605774300000|2020-11-19 08:25:00|11836.4|11835.5|11836.3|11835.7|11837.3|11836.5|11835.1|11834.2|526
1605774600000|2020-11-19 08:30:00|11836.6|11836|11834.4|11833.5|11837.2|11836.4|11832.8|11831.9|551
1605774900000|2020-11-19 08:35:00|11834.5|11833.6|11833.9|11833.3|11834.6|11833.7|11833.5|11832.7|513
1605775200000|2020-11-19 08:40:00|11834.1|11833.2|11838.3|11837.4|11838.3|11837.4|11833.6|11833|519
1605775500000|2020-11-19 08:45:00|11838.2|11837.3|11832.9|11832|11840.2|11839.3|11832.8|11831.9|705
1605775800000|2020-11-19 08:50:00|11833|11832.1|11823.9|11823|11833.5|11832.7|11823.8|11822.9|789
1605776100000|2020-11-19 08:55:00|11823.8|11822.9|11827.3|11826.4|11827.7|11826.8|11822.3|11821.4|856
1605776400000|2020-11-19 09:00:00|11827.1|11826.5|11829.6|11828.7|11830.7|11829.9|11823|11822.3|806
1605776700000|2020-11-19 09:05:00|11829.3|11828.8|11831.8|11831.2|11834.8|11834|11829.1|11828.5|541
1605777000000|2020-11-19 09:10:00|11831.9|11831.3|11832.5|11831.9|11833.9|11833|11830.1|11829.3|603
1605777300000|2020-11-19 09:15:00|11832.6|11832|11828.2|11827.3|11833.3|11832.6|11827|11826.1|712
1605777600000|2020-11-19 09:20:00|11828.1|11827.2|11827.7|11826.8|11829.7|11828.8|11825.6|11824.7|635
1605777900000|2020-11-19 09:25:00|11827.9|11827.1|11828.2|11827.3|11828.8|11828|11826.4|11825.7|584
1605778200000|2020-11-19 09:30:00|11828.3|11827.7|11834.2|11833.6|11834.8|11834.1|11827.6|11826.9|588
1605778500000|2020-11-19 09:35:00|11834.1|11833.5|11831.2|11830.3|11834.3|11833.5|11828.5|11827.6|545
1605778800000|2020-11-19 09:40:00|11831.1|11830.2|11834.7|11833.8|11835|11834.1|11830.2|11829.3|575
1605779100000|2020-11-19 09:45:00|11834.8|11833.9|11829.7|11828.8|11836.2|11835.3|11829.6|11828.8|626
1605779400000|2020-11-19 09:50:00|11829.8|11828.9|11830.1|11829.5|11832.5|11831.6|11829.2|11828.5|606
1605779700000|2020-11-19 09:55:00|11830|11829.1|11829.9|11829.3|11830.5|11829.9|11827.7|11826.9|543
1605780000000|2020-11-19 10:00:00|11829.7|11829.1|11831.7|11830.8|11832.8|11831.9|11828.2|11827.4|532
1605780300000|2020-11-19 10:05:00|11831.6|11830.7|11829.3|11828.7|11832.6|11831.8|11828|11827.3|497
1605780600000|2020-11-19 10:10:00|11829.4|11828.5|11824.8|11824.2|11829.5|11828.6|11823.9|11823.2|629
1605780900000|2020-11-19 10:15:00|11824.5|11823.9|11824.7|11823.8|11825.4|11824.6|11816.7|11815.8|895
1605781200000|2020-11-19 10:20:00|11824.3|11823.4|11823|11822.1|11825.5|11824.6|11822.1|11821.2|662
1605781500000|2020-11-19 10:25:00|11822.9|11822|11821.7|11821.1|11824.5|11823.6|11820.4|11819.7|553
1605781800000|2020-11-19 10:30:00|11821.9|11821|11826.8|11825.9|11826.8|11825.9|11820.4|11819.5|615
1605782100000|2020-11-19 10:35:00|11826.7|11825.8|11825.7|11824.8|11827.7|11826.9|11824.1|11823.2|500
1605782400000|2020-11-19 10:40:00|11825.8|11824.9|11824.8|11823.9|11826|11825.2|11823.4|11822.6|404
1605782700000|2020-11-19 10:45:00|11824.9|11824.2|11827.1|11826.2|11829|11828.1|11824.2|11823.5|627
1605783000000|2020-11-19 10:50:00|11827|11826.1|11830.9|11830.3|11831.2|11830.5|11827|11826.1|653
1605783300000|2020-11-19 10:55:00|11830.8|11830.2|11827.6|11827|11831.1|11830.4|11825.8|11824.9|420
1605783600000|2020-11-19 11:00:00|11827.7|11827.1|11825.6|11824.7|11829.1|11828.2|11825.4|11824.7|593
1605783900000|2020-11-19 11:05:00|11825.7|11824.8|11828.3|11827.4|11829.9|11829|11824.1|11823.5|565
1605784200000|2020-11-19 11:10:00|11828.2|11827.3|11827.2|11826.3|11830.7|11829.9|11827.1|11826.2|479
1605784500000|2020-11-19 11:15:00|11827|11826.4|11824.6|11824|11828.1|11827.3|11824.1|11823.2|475
1605784800000|2020-11-19 11:20:00|11824.7|11824.1|11825.5|11824.6|11826.8|11826|11823.5|11822.7|555
1605785100000|2020-11-19 11:25:00|11825.6|11824.7|11827.6|11827|11827.9|11827.1|11824.6|11824|565
1605785400000|2020-11-19 11:30:00|11827.5|11826.9|11826.1|11825.2|11828.2|11827.5|11825|11824.2|427
1605785700000|2020-11-19 11:35:00|11825.9|11825.3|11828.1|11827.2|11829.7|11828.8|11825.1|11824.3|529
1605786000000|2020-11-19 11:40:00|11828.3|11827.4|11833.7|11832.8|11834.1|11833.4|11828.1|11827.3|464
1605786300000|2020-11-19 11:45:00|11833.1|11832.5|11837.4|11836.5|11837.7|11836.9|11833.1|11832.5|543
1605786600000|2020-11-19 11:50:00|11837.3|11836.4|11836.5|11835.6|11839.1|11838.3|11836|11835.1|475
1605786900000|2020-11-19 11:55:00|11837.1|11836.2|11838.4|11837.8|11838.6|11838|11835.9|11835.2|476
1605787200000|2020-11-19 12:00:00|11838.3|11837.7|11837.1|11836.2|11838.7|11837.9|11837|11836.1|416
1605787500000|2020-11-19 12:05:00|11836.9|11836.3|11838|11837.1|11838.2|11837.3|11835.3|11834.7|417
1605787800000|2020-11-19 12:10:00|11838.1|11837.2|11836.5|11835.9|11838.1|11837.3|11835.5|11834.8|366
1605788100000|2020-11-19 12:15:00|11836.4|11835.8|11836.3|11835.7|11837.5|11836.9|11835.1|11834.3|435
1605788400000|2020-11-19 12:20:00|11836.1|11835.5|11834.7|11833.8|11837|11836.2|11834.4|11833.6|385
1605788700000|2020-11-19 12:25:00|11834.6|11834|11836.6|11836|11836.7|11836|11833.4|11832.6|368
1605789000000|2020-11-19 12:30:00|11836.5|11835.9|11835.5|11834.9|11837.6|11837|11834.6|11833.8|479
1605789300000|2020-11-19 12:35:00|11835.7|11834.8|11833.2|11832.6|11835.7|11834.9|11833.2|11832.5|414
1605789600000|2020-11-19 12:40:00|11833.3|11832.7|11835.2|11834.6|11836.4|11835.8|11832.5|11831.9|458
1605789900000|2020-11-19 12:45:00|11835.1|11834.5|11835.6|11835|11835.8|11835.1|11833.9|11833.1|375
1605790200000|2020-11-19 12:50:00|11835.8|11834.9|11840.4|11839.8|11841.8|11841.2|11835.5|11834.7|405
1605790500000|2020-11-19 12:55:00|11840.6|11839.7|11836.2|11835.6|11841.7|11841.1|11835.9|11835.2|621
1605790800000|2020-11-19 13:00:00|11836.4|11835.5|11830.7|11830.1|11837|11836.3|11829.8|11828.9|759
1605791100000|2020-11-19 13:05:00|11830.8|11830.2|11832.1|11831.2|11832.3|11831.7|11829|11828.1|529
1605791400000|2020-11-19 13:10:00|11832.2|11831.3|11833.2|11832.3|11833.4|11832.7|11831.6|11831|441
1605791700000|2020-11-19 13:15:00|11833.1|11832.2|11836|11835.4|11836.9|11836.3|11830.6|11829.7|531
1605792000000|2020-11-19 13:20:00|11835.9|11835.3|11834.5|11833.9|11836.4|11835.6|11834.3|11833.5|469
1605792300000|2020-11-19 13:25:00|11834.8|11834.2|11831.9|11830.1|11835.2|11834.3|11831.6|11830.1|429
1605792600000|2020-11-19 13:30:00|11832|11830.4|11831|11830.1|11833.4|11831.5|11829.2|11828.4|694
1605792900000|2020-11-19 13:35:00|11830.8|11830.2|11830.6|11829.7|11832|11831.2|11827.9|11827.1|640
1605793200000|2020-11-19 13:40:00|11830.5|11829.6|11831.5|11830.6|11831.8|11830.9|11828.9|11828.2|603
1605793500000|2020-11-19 13:45:00|11831.4|11830.5|11831.2|11830.6|11831.4|11830.7|11828|11827.2|576
1605793800000|2020-11-19 13:50:00|11831.1|11830.5|11831.4|11830.5|11835.5|11834.7|11830.4|11829.7|668
1605794100000|2020-11-19 13:55:00|11831.3|11830.4|11830.6|11830|11832.6|11831.7|11829|11828.1|656
1605794400000|2020-11-19 14:00:00|11830.8|11829.9|11827.7|11826.8|11831|11830.2|11826.4|11825.5|501
1605794700000|2020-11-19 14:05:00|11827.8|11826.9|11826.6|11825.7|11828.2|11827.3|11825|11824.2|524
1605795000000|2020-11-19 14:10:00|11826.5|11825.9|11825.3|11824.7|11829.7|11829.1|11824.6|11823.8|650
1605795300000|2020-11-19 14:15:00|11825.4|11824.8|11825.5|11824.9|11826.8|11826|11823.4|11822.5|619
1605795600000|2020-11-19 14:20:00|11825.6|11825|11823.2|11822.6|11826.9|11826.3|11822.5|11821.9|773
1605795900000|2020-11-19 14:25:00|11823.1|11822.5|11826|11825.1|11828|11827.2|11822.5|11821.7|745
1605796200000|2020-11-19 14:30:00|11825.6|11825|11823|11822.1|11825.6|11825|11818.8|11817.9|895
1605796500000|2020-11-19 14:35:00|11822.9|11822|11826.3|11825.7|11827.9|11827.1|11822.8|11822|871
1605796800000|2020-11-19 14:40:00|11826.2|11825.3|11825.8|11824.9|11827.2|11826.4|11823.4|11822.6|846
1605797100000|2020-11-19 14:45:00|11826|11825.1|11833.5|11832.6|11833.6|11832.7|11825.7|11825|704
1605797400000|2020-11-19 14:50:00|11833.2|11832.5|11832|11831.1|11833.5|11832.8|11829.1|11828.3|745
1605797700000|2020-11-19 14:55:00|11831.9|11831|11831.6|11830.7|11833.8|11833.1|11829.8|11829|742
1605798000000|2020-11-19 15:00:00|11831.7|11830.8|11831.5|11830.6|11836.2|11835.4|11829.8|11828.9|771
1605798300000|2020-11-19 15:05:00|11831.6|11830.7|11833.6|11832.7|11834.6|11833.7|11829.8|11829|700
1605798600000|2020-11-19 15:10:00|11833.7|11832.8|11832.1|11831.2|11835.5|11834.8|11831.2|11830.5|713
1605798900000|2020-11-19 15:15:00|11831.8|11831.5|11833.5|11832.9|11834.6|11833.8|11831|11830.4|703
1605799200000|2020-11-19 15:20:00|11833.8|11833.2|11831.3|11830.7|11835.7|11835.1|11831.2|11830.4|721
1605799500000|2020-11-19 15:25:00|11831.5|11830.6|11834.3|11833.4|11835.7|11834.9|11828.7|11828.1|758
1605799800000|2020-11-19 15:30:00|11834.2|11833.6|11833.1|11832.2|11835.7|11835|11832.5|11831.8|720
1605800100000|2020-11-19 15:35:00|11833|11832.4|11835.8|11835.2|11837.5|11836.8|11832.8|11832.1|766
1605800400000|2020-11-19 15:40:00|11835.9|11835.3|11840.4|11839.8|11841.7|11841.1|11835.4|11834.7|765
1605800700000|2020-11-19 15:45:00|11840.8|11839.9|11843.9|11843|11846.1|11845.5|11840.8|11839.9|813
1605801000000|2020-11-19 15:50:00|11843.8|11842.9|11842.7|11841.8|11844.4|11843.5|11839.5|11838.8|735
1605801300000|2020-11-19 15:55:00|11842.5|11841.9|11840.1|11839.5|11844.1|11843.3|11838.9|11838.1|916
1605801600000|2020-11-19 16:00:00|11840|11839.4|11844.2|11843.6|11844.3|11843.6|11839|11838.3|778
1605801900000|2020-11-19 16:05:00|11844.1|11843.5|11842.5|11841.6|11844.8|11843.9|11841.3|11840.4|516
1605802200000|2020-11-19 16:10:00|11842.6|11841.7|11837.3|11836.4|11842.6|11841.7|11835.1|11834.2|607
1605802500000|2020-11-19 16:15:00|11837.2|11836.3|11839.7|11838.8|11840.4|11839.7|11837.2|11836.3|571
1605802800000|2020-11-19 16:20:00|11839.6|11838.7|11843.5|11842.6|11843.5|11842.6|11838.8|11838|475
1605803100000|2020-11-19 16:25:00|11843.4|11842.5|11841.1|11840.5|11844.4|11843.5|11841|11840.1|474
1605803400000|2020-11-19 16:30:00|11841.4|11840.6|11843.6|11843|11845.1|11844.3|11840.8|11839.9|522
1605803700000|2020-11-19 16:35:00|11843.5|11842.9|11839.9|11839.3|11843.6|11843|11839.3|11838.7|501
1605804000000|2020-11-19 16:40:00|11840|11839.4|11839.9|11839|11840.8|11840.1|11839.2|11838.5|332
1605804300000|2020-11-19 16:45:00|11839.8|11838.9|11839.5|11838.9|11842.2|11841.4|11838.7|11837.8|424
1605804600000|2020-11-19 16:50:00|11839.4|11838.8|11839.9|11839.3|11840.4|11839.6|11837.7|11837.1|368
1605804900000|2020-11-19 16:55:00|11840|11839.4|11842.6|11842|11844.7|11843.8|11839.9|11839.1|494
1605805200000|2020-11-19 17:00:00|11842.8|11841.9|11843|11842.4|11843.9|11843.3|11841.1|11840.3|418
1605805500000|2020-11-19 17:05:00|11842.9|11842.3|11845.4|11844.8|11845.6|11844.9|11841.8|11841|329
1605805800000|2020-11-19 17:10:00|11845.5|11844.6|11847.3|11846.4|11847.3|11846.5|11843.9|11843.3|419
1605806100000|2020-11-19 17:15:00|11847.2|11846.3|11846.4|11845.8|11848|11847.4|11845.8|11845|351
1605806400000|2020-11-19 17:20:00|11846.5|11845.9|11847.8|11847.2|11848.2|11847.6|11846.5|11845.9|247
1605806700000|2020-11-19 17:25:00|11847.7|11847.1|11848.1|11847.5|11849.4|11848.6|11847.4|11846.8|375
1605807000000|2020-11-19 17:30:00|11848.2|11847.6|11850.3|11849.4|11851|11850.4|11848.2|11847.4|407
1605807300000|2020-11-19 17:35:00|11850.1|11849.5|11849.4|11848.8|11851.3|11850.5|11848|11847.3|351
1605807600000|2020-11-19 17:40:00|11849.6|11848.7|11846.2|11845.6|11849.7|11849|11845.7|11844.9|369
1605807900000|2020-11-19 17:45:00|11846.1|11845.5|11846.8|11845.9|11847|11846.3|11845.5|11844.9|287
1605808200000|2020-11-19 17:50:00|11846.9|11846|11845.2|11844.6|11847.2|11846.4|11845.2|11844.5|294
1605808500000|2020-11-19 17:55:00|11845.3|11844.4|11846.8|11845.9|11848.2|11847.6|11845|11844.3|382
1605808800000|2020-11-19 18:00:00|11846.7|11846.1|11848.2|11847.6|11849.3|11848.6|11846.6|11845.9|373
1605809100000|2020-11-19 18:05:00|11848.3|11847.4|11847|11846.4|11848.7|11847.9|11846.6|11845.8|338
1605809400000|2020-11-19 18:10:00|11847.1|11846.5|11847.6|11847|11848.5|11847.9|11846.8|11846.1|305
1605809700000|2020-11-19 18:15:00|11847.7|11847.1|11849.1|11848.5|11849.6|11849|11847.7|11846.9|379
1605810000000|2020-11-19 18:20:00|11849|11848.4|11849.5|11848.9|11849.8|11849.1|11848|11847.3|283
1605810300000|2020-11-19 18:25:00|11849.6|11849|11849.3|11848.4|11850.4|11849.6|11848.9|11848|262
1605810600000|2020-11-19 18:30:00|11849.2|11848.3|11850.1|11849.5|11850.3|11849.5|11848.4|11847.7|261
1605810900000|2020-11-19 18:35:00|11850.2|11849.6|11849.1|11848.5|11850.8|11850.2|11849.1|11848.4|212
1605811200000|2020-11-19 18:40:00|11849.2|11848.6|11849.3|11848.4|11850.2|11849.5|11849.1|11848.3|209
1605811500000|2020-11-19 18:45:00|11849.2|11848.3|11851.3|11850.7|11852|11851.3|11848.9|11848.1|322
1605811800000|2020-11-19 18:50:00|11851.5|11850.9|11852.9|11852.3|11853.3|11852.6|11851.4|11850.8|179
1605812100000|2020-11-19 18:55:00|11852.8|11852.2|11854.2|11853.6|11854.6|11853.9|11852.8|11852|195
1605812400000|2020-11-19 19:00:00|11854.1|11853.5|11859.3|11858.4|11859.4|11858.6|11853.4|11852.6|440
1605812700000|2020-11-19 19:05:00|11859.4|11858.5|11865.1|11864.2|11865.5|11864.6|11857.9|11857.3|408
1605813000000|2020-11-19 19:10:00|11864.7|11864.1|11864.4|11863.5|11868.5|11867.6|11863.1|11862.2|525
1605813300000|2020-11-19 19:15:00|11864.3|11863.4|11863.1|11862.5|11865.5|11864.7|11863|11862.3|335
1605813600000|2020-11-19 19:20:00|11863|11862.4|11863.5|11862.9|11865.4|11864.7|11863|11862.4|336
1605813900000|2020-11-19 19:25:00|11863.6|11863|11866.3|11865.4|11866.5|11865.6|11863.6|11863|279
1605814200000|2020-11-19 19:30:00|11866.1|11865.5|11866.8|11865.9|11867.2|11866.5|11866|11865.1|279
1605814500000|2020-11-19 19:35:00|11866.7|11866.1|11868.6|11867.7|11868.8|11868|11866|11865.4|276
1605814800000|2020-11-19 19:40:00|11868.7|11867.8|11873|11872.4|11873.2|11872.5|11868.4|11867.5|443
1605815100000|2020-11-19 19:45:00|11872.9|11872.3|11869.6|11869|11874.5|11873.6|11869.6|11868.9|397
1605815400000|2020-11-19 19:50:00|11869.5|11868.9|11869|11868.4|11870.9|11870.3|11868.8|11867.9|441
1605815700000|2020-11-19 19:55:00|11869.1|11868.5|11876.1|11875.5|11876.3|11875.6|11869.1|11868.5|481
1605816000000|2020-11-19 20:00:00|11876.2|11875.3|11875.2|11874.6|11876.3|11875.6|11874.4|11873.6|383
1605816300000|2020-11-19 20:05:00|11875.3|11874.4|11875.6|11875|11876.1|11875.2|11874.8|11873.9|320
1605816600000|2020-11-19 20:10:00|11875.7|11875.1|11879.3|11878.4|11880.1|11879.2|11875.3|11874.6|389
1605816900000|2020-11-19 20:15:00|11879.4|11878.5|11877.3|11876.4|11879.4|11878.5|11874.7|11873.8|365
1605817200000|2020-11-19 20:20:00|11877.4|11876.5|11876|11875.1|11878.1|11877.5|11875.9|11875.1|324
1605817500000|2020-11-19 20:25:00|11876.2|11875.4|11876.7|11876.1|11877.3|11876.4|11875.6|11874.8|262
1605817800000|2020-11-19 20:30:00|11876.9|11876.3|11878.2|11877.6|11878.6|11877.9|11876.8|11875.9|372
1605818100000|2020-11-19 20:35:00|11878.3|11877.4|11878.9|11878|11880.8|11880|11877.9|11877.2|500
1605818400000|2020-11-19 20:40:00|11878.8|11878.2|11878.2|11877.3|11879.1|11878.4|11877|11876.2|370
1605818700000|2020-11-19 20:45:00|11878.4|11877.5|11876.9|11876|11878.7|11878|11876.1|11875.4|367
1605819000000|2020-11-19 20:50:00|11876.8|11876.2|11878.5|11877.6|11878.8|11878.2|11876.8|11875.9|424
1605819300000|2020-11-19 20:55:00|11878.3|11877.4|11879.1|11878.5|11879.5|11878.6|11876|11875.2|422
1605819600000|2020-11-19 21:00:00|11879.2|11878.6|11879.7|11878.8|11879.8|11878.9|11877.5|11876.6|249
1605819900000|2020-11-19 21:05:00|11879.6|11878.7|11881.3|11880.4|11881.9|11881|11879|11878.1|251
1605820200000|2020-11-19 21:10:00|11881.7|11880.8|11882.4|11881.5|11882.9|11882.2|11879.9|11879.2|227
1605820500000|2020-11-19 21:15:00|11882.5|11881.6|11879.8|11878.9|11882.7|11881.8|11879.4|11878.7|135
1605820800000|2020-11-19 21:20:00|11879.7|11879.1|11878.8|11877.9|11880|11879.2|11878.6|11877.8|88
1605821100000|2020-11-19 21:25:00|11878.7|11877.8|11879.4|11878.5|11880|11879.3|11878.6|11877.8|117
1605821400000|2020-11-19 21:30:00|11879.2|11878.3|11877.8|11876.9|11879.8|11878.9|11877.2|11876.3|149
1605821700000|2020-11-19 21:35:00|11877.7|11876.8|11877.2|11876.3|11879.3|11878.4|11877.1|11876.2|176
1605822000000|2020-11-19 21:40:00|11877.1|11876.2|11877.2|11876.3|11877.7|11876.8|11876.7|11875.8|118
1605822300000|2020-11-19 21:45:00|11877.3|11876.4|11878.3|11877.4|11878.4|11877.5|11876.8|11875.9|250
1605822600000|2020-11-19 21:50:00|11878.7|11877.8|11876.7|11875.8|11879.9|11879|11876.7|11875.8|199
1605822900000|2020-11-19 21:55:00|11876.6|11875.7|11876.3|11873.5|11877.3|11876.4|11873.6|11872.4|629
1605823200000|2020-11-19 22:00:00|11877.1|11872.8|11879.3|11874.7|11880.3|11874.8|11877|11871|73
1605823500000|2020-11-19 22:05:00|11878.3|11873.8|11877.2|11872.7|11880.8|11875.7|11877|11872.7|190
1605823800000|2020-11-19 22:10:00|11876.9|11872.9|11875.8|11871.5|11877.6|11873.3|11874.8|11868.8|262
1605824100000|2020-11-19 22:15:00|11876.4|11871.7|11875.4|11871.7|11876.8|11872.5|11874.9|11869.8|262
1605824400000|2020-11-19 22:20:00|11875.7|11872.1|11875.9|11871.8|11877|11872.4|11873.3|11870.4|273
1605824700000|2020-11-19 22:25:00|11876|11871.6|11876.1|11871.9|11876.3|11873.3|11872.5|11870.2|240
1605825000000|2020-11-19 22:30:00|11875.6|11872.3|11875.4|11872.3|11876.3|11872.3|11873.3|11870.6|249
1605825300000|2020-11-19 22:35:00|11874.9|11872|11874.8|11871.3|11875.8|11872.6|11874|11871|307
1605825600000|2020-11-19 22:40:00|11874.6|11871.2|11872.9|11868.5|11875.1|11871.5|11872.3|11868.5|310
1605825900000|2020-11-19 22:45:00|11873.1|11868.7|11875|11869|11875.4|11869.4|11871.7|11867.8|335
1605826200000|2020-11-19 22:50:00|11875.2|11869.2|11873.2|11869|11875.3|11870.2|11869.7|11867.2|413
1605826500000|2020-11-19 22:55:00|11873.3|11869.1|11873.6|11867.6|11873.8|11869.8|11871.6|11867.4|370
1605826800000|2020-11-19 23:00:00|11873.7|11867.7|11870.1|11868.8|11875.2|11871.4|11869.1|11867.7|673
1605827100000|2020-11-19 23:05:00|11870.2|11869.1|11870.9|11870|11871|11870.1|11869.9|11868.9|338
1605827400000|2020-11-19 23:10:00|11871|11869.9|11871.2|11870.3|11871.3|11870.4|11869.9|11869|315
1605827700000|2020-11-19 23:15:00|11871.3|11870.4|11869.5|11868.6|11871.7|11870.8|11869.5|11868.6|146
1605828000000|2020-11-19 23:20:00|11869.6|11868.7|11870.1|11869.2|11870.8|11869.9|11869.2|11868.3|197
1605828300000|2020-11-19 23:25:00|11870|11869.1|11870|11869.1|11870.2|11869.3|11869.3|11868.4|143
1605828600000|2020-11-19 23:30:00|11870.1|11869.2|11868.8|11867.9|11870.3|11869.4|11868.8|11867.9|143
1605828900000|2020-11-19 23:35:00|11868.9|11868|11866.8|11865.9|11869|11868.1|11866.5|11865.6|298
1605829200000|2020-11-19 23:40:00|11866.9|11866|11868.2|11867.3|11869.2|11868.3|11866.5|11865.6|200
1605829500000|2020-11-19 23:45:00|11868|11867.1|11868|11867.1|11868.9|11868|11867.4|11866.5|177
1605829800000|2020-11-19 23:50:00|11868.1|11867.2|11867.5|11866.6|11869.7|11868.8|11866.9|11866|189
1605830100000|2020-11-19 23:55:00|11867.6|11866.7|11866|11865.1|11867.6|11866.7|11865.7|11864.8|129
1605830400000|2020-11-20 00:00:00|11866.4|11865.5|11870|11869.1|11870.5|11869.7|11866.4|11865.5|300
1605830700000|2020-11-20 00:05:00|11870.1|11869.2|11871.6|11870.7|11872.2|11871.3|11869.1|11868.2|223
1605831000000|2020-11-20 00:10:00|11871.7|11870.8|11871.1|11870.2|11872.9|11872|11870.4|11869.5|261
1605831300000|2020-11-20 00:15:00|11871|11870.1|11871.8|11870.9|11872.2|11871.3|11871|11870.1|306
1605831600000|2020-11-20 00:20:00|11871.7|11870.8|11871.5|11870.6|11872.6|11871.7|11871|11870.1|206
1605831900000|2020-11-20 00:25:00|11871.4|11870.5|11871.3|11870.7|11872.6|11871.7|11871.1|11870.2|202
1605832200000|2020-11-20 00:30:00|11871.2|11870.6|11873.9|11873|11874|11873.1|11871.2|11870.6|338
1605832500000|2020-11-20 00:35:00|11873.8|11872.9|11873.8|11872.9|11874.3|11873.4|11872.7|11871.8|203
1605832800000|2020-11-20 00:40:00|11873.7|11872.8|11873.5|11872.6|11874.1|11873.2|11873|11872.1|186
1605833100000|2020-11-20 00:45:00|11873.4|11872.5|11872.7|11871.8|11873.7|11872.8|11872.2|11871.3|170
1605833400000|2020-11-20 00:50:00|11872.9|11872|11873.2|11872.3|11873.5|11872.6|11871|11870.1|221
1605833700000|2020-11-20 00:55:00|11873.1|11872.2|11875.2|11874.3|11875.4|11874.5|11872.5|11871.6|254
1605834000000|2020-11-20 01:00:00|11875.3|11874.4|11875.9|11875|11877.1|11876.2|11874.4|11873.5|330
1605834300000|2020-11-20 01:05:00|11876|11875.1|11875.4|11874.5|11876.7|11875.8|11875|11874.1|276
1605834600000|2020-11-20 01:10:00|11875.3|11874.4|11876|11875.1|11877.6|11876.7|11875|11874.2|310
1605834900000|2020-11-20 01:15:00|11876.1|11875.2|11877.8|11876.9|11878.2|11877.3|11875.6|11874.7|313
1605835200000|2020-11-20 01:20:00|11877.9|11877|11878|11877.1|11878.6|11877.7|11876.9|11876|277
1605835500000|2020-11-20 01:25:00|11878.1|11877.2|11876.4|11875.5|11878.3|11877.4|11876.3|11875.4|207
1605835800000|2020-11-20 01:30:00|11876.5|11875.6|11877|11876.1|11877.5|11876.6|11876|11875.1|297
1605836100000|2020-11-20 01:35:00|11877.1|11876.2|11876.1|11875.2|11878|11877.1|11875.8|11874.9|232
1605836400000|2020-11-20 01:40:00|11876|11875.4|11877|11876.1|11877|11876.1|11875.8|11875|200
1605836700000|2020-11-20 01:45:00|11877.1|11876.2|11876.6|11875.7|11878.3|11877.4|11876.5|11875.6|234
1605837000000|2020-11-20 01:50:00|11876.7|11875.8|11878.3|11877.4|11878.7|11877.8|11875.7|11874.8|232
1605837300000|2020-11-20 01:55:00|11878.2|11877.3|11877.2|11876.3|11878.7|11878|11876.5|11875.6|281
1605837600000|2020-11-20 02:00:00|11877.3|11876.4|11875.3|11874.4|11877.4|11876.5|11875.2|11874.3|289
1605837900000|2020-11-20 02:05:00|11875.2|11874.3|11874|11873.1|11875.3|11874.4|11873|11872.1|302
1605838200000|2020-11-20 02:10:00|11873.9|11873|11873.8|11872.9|11874.1|11873.3|11872.7|11872|246
1605838500000|2020-11-20 02:15:00|11873.7|11872.8|11872.6|11872|11874.1|11873.5|11872.6|11871.8|339
1605838800000|2020-11-20 02:20:00|11872.7|11872.1|11873|11872.1|11873.3|11872.4|11872.2|11871.4|167
1605839100000|2020-11-20 02:25:00|11873.1|11872.2|11872.8|11871.9|11873.1|11872.3|11872.4|11871.5|164
1605839400000|2020-11-20 02:30:00|11872.9|11872|11872.1|11871.2|11873|11872.3|11872|11871.1|200
1605839700000|2020-11-20 02:35:00|11872.4|11871.5|11872.1|11871.2|11872.5|11871.6|11871.3|11870.4|191
1605840000000|2020-11-20 02:40:00|11872|11871.1|11871.6|11870.7|11872.5|11871.6|11871|11870.1|189
1605840300000|2020-11-20 02:45:00|11871.7|11870.8|11871.8|11870.9|11872.2|11871.5|11871.5|11870.6|177
1605840600000|2020-11-20 02:50:00|11871.9|11871|11871.8|11871.2|11872.7|11871.8|11871.6|11870.8|143
1605840900000|2020-11-20 02:55:00|11871.9|11871.3|11873.6|11872.7|11873.9|11873|11871.8|11870.9|173
1605841200000|2020-11-20 03:00:00|11873.7|11872.8|11875|11874.1|11875.1|11874.2|11873.1|11872.2|210
1605841500000|2020-11-20 03:05:00|11875.1|11874.2|11876.2|11875.3|11876.3|11875.4|11875|11874.1|162
1605841800000|2020-11-20 03:10:00|11876.3|11875.4|11877.1|11876.2|11877.8|11876.9|11876.2|11875.3|207
1605842100000|2020-11-20 03:15:00|11877.2|11876.3|11877|11876.1|11877.6|11876.8|11876.1|11875.3|231
1605842400000|2020-11-20 03:20:00|11876.9|11876|11878.5|11877.6|11878.9|11878|11876.8|11875.9|229
1605842700000|2020-11-20 03:25:00|11878.6|11877.7|11878.7|11877.8|11879.5|11878.6|11877.9|11877.2|217
1605843000000|2020-11-20 03:30:00|11878.6|11877.7|11875.6|11874.7|11878.6|11877.8|11875.5|11874.6|204
1605843300000|2020-11-20 03:35:00|11875.7|11874.8|11875.6|11874.7|11875.8|11874.9|11874.2|11873.5|184
1605843600000|2020-11-20 03:40:00|11875.5|11874.6|11875.9|11875|11876.1|11875.2|11874.9|11874.1|185
1605843900000|2020-11-20 03:45:00|11875.8|11875.2|11875.1|11874.2|11876.2|11875.4|11875|11874.1|180
1605844200000|2020-11-20 03:50:00|11875.2|11874.3|11875.1|11874.2|11875.7|11874.8|11874.1|11873.3|183
1605844500000|2020-11-20 03:55:00|11875|11874.1|11876|11875.4|11876.3|11875.5|11874.6|11873.9|153
1605844800000|2020-11-20 04:00:00|11876.1|11875.5|11875.5|11874.6|11876.3|11875.5|11875.2|11874.4|148
1605845100000|2020-11-20 04:05:00|11875.4|11874.5|11876.1|11875.2|11876.2|11875.3|11875.3|11874.4|104
1605845400000|2020-11-20 04:10:00|11876|11875.1|11876.5|11875.6|11876.6|11875.9|11875|11874.3|178
1605845700000|2020-11-20 04:15:00|11876.3|11875.7|11877.5|11876.6|11877.7|11877|11876.2|11875.3|148
1605846000000|2020-11-20 04:20:00|11877.4|11876.8|11878.1|11877.2|11878.2|11877.4|11877.4|11876.6|160
1605846300000|2020-11-20 04:25:00|11878.2|11877.3|11877.9|11877|11878.8|11877.9|11877.8|11876.9|113
1605846600000|2020-11-20 04:30:00|11877.8|11876.9|11877.6|11876.7|11878.7|11877.8|11877.4|11876.5|229
1605846900000|2020-11-20 04:35:00|11877.5|11876.6|11881.4|11880.5|11881.6|11880.7|11877.4|11876.5|253
1605847200000|2020-11-20 04:40:00|11881.5|11880.6|11884.8|11883.9|11886.7|11885.8|11881.5|11880.6|442
1605847500000|2020-11-20 04:45:00|11884.7|11883.8|11883.4|11882.8|11885.5|11884.6|11882.7|11881.8|356
1605847800000|2020-11-20 04:50:00|11883.5|11882.9|11884.8|11883.9|11885.1|11884.4|11883|11882.1|268
1605848100000|2020-11-20 04:55:00|11884.7|11883.8|11885.1|11884.2|11886.2|11885.4|11884.4|11883.7|252
1605848400000|2020-11-20 05:00:00|11885.2|11884.3|11886.1|11885.2|11886.8|11885.9|11884.7|11883.8|296
1605848700000|2020-11-20 05:05:00|11886|11885.1|11885.7|11884.8|11886.1|11885.3|11885.1|11884.2|216
1605849000000|2020-11-20 05:10:00|11885.6|11884.7|11884.1|11883.2|11886.1|11885.2|11883.6|11882.8|360
1605849300000|2020-11-20 05:15:00|11884|11883.1|11883.4|11882.5|11884.4|11883.6|11883.1|11882.2|235
1605849600000|2020-11-20 05:20:00|11883.5|11882.6|11884|11883.1|11884.3|11883.4|11882.5|11881.7|260
1605849900000|2020-11-20 05:25:00|11884.1|11883.2|11882.5|11881.6|11884.2|11883.3|11882.4|11881.6|211
1605850200000|2020-11-20 05:30:00|11882.4|11881.5|11884.6|11883.7|11885.9|11885|11881.7|11880.8|349
1605850500000|2020-11-20 05:35:00|11884.7|11883.8|11885.8|11885.2|11887|11886.1|11884.1|11883.2|271
1605850800000|2020-11-20 05:40:00|11885.9|11885.3|11887.8|11886.9|11891.3|11890.4|11885|11884.1|477
1605851100000|2020-11-20 05:45:00|11887.7|11886.8|11886.3|11885.4|11888|11887.1|11886.1|11885.3|371
1605851400000|2020-11-20 05:50:00|11886.2|11885.3|11885.9|11885|11886.8|11885.9|11885.4|11884.6|274
1605851700000|2020-11-20 05:55:00|11886.1|11885.2|11884.7|11883.8|11887.3|11886.4|11883.9|11883|411
1605852000000|2020-11-20 06:00:00|11884.4|11883.4|11883|11882.1|11884.7|11883.9|11882.9|11882|246
1605852300000|2020-11-20 06:05:00|11882.9|11882|11882|11881.4|11883.4|11882.7|11881.2|11880.3|269
1605852600000|2020-11-20 06:10:00|11882.2|11881.3|11883.6|11882.7|11884.6|11883.9|11882.1|11881.2|331
1605852900000|2020-11-20 06:15:00|11883.7|11882.8|11884.2|11883.6|11885.4|11884.6|11883|11882.2|291
1605853200000|2020-11-20 06:20:00|11884.1|11883.5|11884.3|11883.7|11885|11884.1|11882.6|11881.8|266
1605853500000|2020-11-20 06:25:00|11884.2|11883.6|11888.5|11887.6|11888.6|11887.9|11884.1|11883.5|368
1605853800000|2020-11-20 06:30:00|11888.3|11887.7|11888.2|11887.3|11889.3|11888.6|11887.8|11886.9|355
1605854100000|2020-11-20 06:35:00|11888.1|11887.2|11887.5|11886.6|11888.1|11887.2|11885|11884.1|425
1605854400000|2020-11-20 06:40:00|11887.6|11886.7|11887.1|11886.5|11887.8|11887|11886.2|11885.4|282
1605854700000|2020-11-20 06:45:00|11887.2|11886.3|11887.1|11886.5|11887.6|11886.9|11886.3|11885.5|313
1605855000000|2020-11-20 06:50:00|11887|11886.4|11885.5|11884.6|11888.1|11887.4|11885|11884.1|282
1605855300000|2020-11-20 06:55:00|11885.4|11884.5|11884.2|11883.3|11885.6|11884.7|11884|11883.1|312
1605855600000|2020-11-20 07:00:00|11883.9|11883|11885.8|11884.9|11886.8|11886|11883.1|11882.2|471
1605855900000|2020-11-20 07:05:00|11885.7|11884.8|11878.1|11877.2|11885.8|11884.9|11876.9|11876.1|526
1605856200000|2020-11-20 07:10:00|11877.9|11877.3|11875.8|11874.9|11879.2|11878.5|11875.2|11874.3|502
1605856500000|2020-11-20 07:15:00|11875.7|11874.8|11874.2|11873.6|11876.7|11875.9|11873.4|11872.7|518
1605856800000|2020-11-20 07:20:00|11874.3|11873.7|11874.8|11873.9|11875.3|11874.5|11872.9|11872.2|432
1605857100000|2020-11-20 07:25:00|11874.7|11873.8|11874.7|11873.8|11876.9|11876.1|11874.2|11873.3|381
1605857400000|2020-11-20 07:30:00|11874.8|11873.9|11870|11869.4|11876|11875.1|11869|11868.2|627
1605857700000|2020-11-20 07:35:00|11870.1|11869.2|11870.5|11869.6|11871.5|11870.7|11869.3|11868.6|510
1605858000000|2020-11-20 07:40:00|11870.4|11869.5|11868.2|11867.3|11871.7|11870.9|11866.7|11865.8|456
1605858300000|2020-11-20 07:45:00|11868.1|11867.2|11869.9|11869.3|11870.4|11869.6|11867|11866.4|486
1605858600000|2020-11-20 07:50:00|11869.7|11869.1|11869.9|11869|11870.4|11869.8|11867.5|11866.8|424
1605858900000|2020-11-20 07:55:00|11870|11869.1|11870.2|11869.3|11871.7|11871|11868.9|11868.2|658
1605859200000|2020-11-20 08:00:00|11870.1|11869.2|11872.6|11871.7|11874.8|11873.9|11868.4|11867.6|657
1605859500000|2020-11-20 08:05:00|11872.7|11871.8|11870|11869.1|11873|11872.3|11869.5|11868.7|526
1605859800000|2020-11-20 08:10:00|11869.9|11869|11869.3|11868.4|11871.2|11870.5|11868.9|11868|494
1605860100000|2020-11-20 08:15:00|11869.2|11868.3|11870.3|11869.4|11872.6|11871.8|11869|11868.1|563
1605860400000|2020-11-20 08:20:00|11870.2|11869.3|11872.7|11871.8|11873.3|11872.6|11869.3|11868.6|524
1605860700000|2020-11-20 08:25:00|11872.8|11871.9|11871.3|11870.4|11874.1|11873.2|11870.6|11869.7|607
1605861000000|2020-11-20 08:30:00|11871.2|11870.3|11868.6|11868|11874.1|11873.2|11868.6|11867.8|587
1605861300000|2020-11-20 08:35:00|11868.7|11868.1|11866.7|11866.1|11870.3|11869.4|11866.3|11865.4|573
1605861600000|2020-11-20 08:40:00|11866.8|11866.2|11871.2|11870.3|11872.7|11871.8|11866.7|11866.1|599
1605861900000|2020-11-20 08:45:00|11871.1|11870.2|11867.8|11866.9|11871.8|11871|11867.1|11866.3|477
1605862200000|2020-11-20 08:50:00|11867.7|11866.8|11871.2|11870.3|11871.9|11871|11866.7|11865.8|597
1605862500000|2020-11-20 08:55:00|11871.3|11870.4|11873.7|11872.8|11873.8|11872.9|11870.8|11870|496
1605862800000|2020-11-20 09:00:00|11873.6|11873|11862.4|11861.8|11873.7|11873|11862.1|11861.2|628
1605863100000|2020-11-20 09:05:00|11862.5|11861.9|11860|11859.1|11864.2|11863.3|11858.1|11857.2|768
1605863400000|2020-11-20 09:10:00|11859.7|11858.8|11861.6|11860.7|11863.4|11862.7|11859.5|11858.8|621
1605863700000|2020-11-20 09:15:00|11861.7|11860.8|11862.1|11861.2|11864.3|11863.4|11861|11860.4|664
1605864000000|2020-11-20 09:20:00|11862|11861.1|11861.6|11861|11863.7|11863.1|11860.6|11859.8|541
1605864300000|2020-11-20 09:25:00|11861.7|11860.8|11864.7|11863.8|11864.9|11864|11856.5|11855.7|720
1605864600000|2020-11-20 09:30:00|11864.6|11863.7|11863.3|11862.4|11865.9|11865.1|11861.3|11860.4|757
1605864900000|2020-11-20 09:35:00|11863.4|11862.5|11864.4|11863.5|11865.7|11864.8|11861.3|11860.4|582
1605865200000|2020-11-20 09:40:00|11864.5|11863.6|11866.1|11865.2|11867.8|11867.1|11863.7|11863|560
1605865500000|2020-11-20 09:45:00|11866.2|11865.3|11862.6|11861.7|11866.6|11865.7|11861|11860.1|562
1605865800000|2020-11-20 09:50:00|11862.7|11862.1|11861.6|11860.7|11864.2|11863.5|11860.8|11860.1|623
1605866100000|2020-11-20 09:55:00|11861.7|11860.8|11859.5|11858.9|11862.5|11861.6|11857|11856.2|611
1605866400000|2020-11-20 10:00:00|11859.4|11858.8|11858.5|11857.6|11860.2|11859.4|11856.6|11855.9|699
1605866700000|2020-11-20 10:05:00|11858.4|11857.5|11858.1|11857.2|11860.4|11859.6|11856.2|11855.4|533
1605867000000|2020-11-20 10:10:00|11858|11857.4|11858|11857.4|11860.2|11859.5|11856.6|11855.7|599
1605867300000|2020-11-20 10:15:00|11858.2|11857.3|11855.3|11854.4|11860.1|11859.5|11853.8|11853.2|697
1605867600000|2020-11-20 10:20:00|11855.4|11854.5|11854.1|11853.2|11856.1|11855.3|11852.6|11851.9|552
1605867900000|2020-11-20 10:25:00|11854.2|11853.5|11853.3|11852.4|11854.4|11853.8|11851.6|11850.9|567
1605868200000|2020-11-20 10:30:00|11853.2|11852.3|11857|11856.4|11857.3|11856.5|11853|11852.2|599
1605868500000|2020-11-20 10:35:00|11857.1|11856.2|11857.2|11856.3|11859.2|11858.3|11854.7|11853.8|600
1605868800000|2020-11-20 10:40:00|11857.1|11856.2|11857.1|11856.2|11857.7|11856.8|11853.4|11852.7|549
1605869100000|2020-11-20 10:45:00|11857|11856.1|11855.7|11854.8|11858.7|11858.1|11855.5|11854.6|595
1605869400000|2020-11-20 10:50:00|11855.8|11854.9|11856.3|11855.7|11858.1|11857.2|11855.5|11854.6|549
1605869700000|2020-11-20 10:55:00|11856.2|11855.6|11854.9|11854.3|11857.4|11856.5|11854.4|11853.6|394
1605870000000|2020-11-20 11:00:00|11854.7|11854.1|11855|11854.1|11855.5|11854.6|11853|11852.2|514
1605870300000|2020-11-20 11:05:00|11855.1|11854.2|11858|11857.4|11858.2|11857.4|11854.2|11853.5|416
1605870600000|2020-11-20 11:10:00|11858.2|11857.3|11858.4|11857.5|11860.4|11859.7|11857|11856.1|503
1605870900000|2020-11-20 11:15:00|11858.3|11857.4|11857.3|11856.7|11859|11858.3|11855.1|11854.2|535
1605871200000|2020-11-20 11:20:00|11857.4|11856.5|11858.7|11857.8|11860.1|11859.4|11857.1|11856.3|607
1605871500000|2020-11-20 11:25:00|11858.6|11857.7|11859.1|11858.2|11860.4|11859.5|11857.1|11856.5|460
1605871800000|2020-11-20 11:30:00|11859|11858.4|11862.6|11861.7|11862.7|11861.9|11858|11857.3|380
1605872100000|2020-11-20 11:35:00|11862.3|11861.5|11865.7|11865.1|11866|11865.1|11861.2|11860.5|442
1605872400000|2020-11-20 11:40:00|11865.8|11864.9|11865.5|11864.6|11865.8|11865|11863.3|11862.6|479
1605872700000|2020-11-20 11:45:00|11865.4|11864.5|11869.3|11868.7|11870.3|11869.5|11864.4|11863.7|699
1605873000000|2020-11-20 11:50:00|11869.2|11868.6|11874.1|11873.5|11874.6|11873.8|11869.2|11868.5|551
1605873300000|2020-11-20 11:55:00|11874.2|11873.6|11874.3|11873.7|11875.5|11874.6|11872.3|11871.7|736
1605873600000|2020-11-20 12:00:00|11874.2|11873.6|11872.7|11872.1|11878.8|11877.9|11872.1|11871.5|745
1605873900000|2020-11-20 12:05:00|11872.8|11872.2|11868.7|11867.8|11873.6|11872.9|11868.4|11867.6|518
1605874200000|2020-11-20 12:10:00|11868.5|11867.9|11870.5|11869.9|11872.8|11871.9|11868.5|11867.9|428
1605874500000|2020-11-20 12:15:00|11870.7|11869.8|11870|11869.1|11870.9|11870|11868|11867.3|478
1605874800000|2020-11-20 12:20:00|11869.9|11869|11871.2|11870.3|11872.8|11871.9|11869.8|11869|349
1605875100000|2020-11-20 12:25:00|11871.3|11870.4|11870.2|11869.6|11871.3|11870.4|11869.5|11868.7|309
1605875400000|2020-11-20 12:30:00|11870.3|11869.4|11869.4|11868.8|11872.4|11871.8|11868.9|11868.3|347
1605875700000|2020-11-20 12:35:00|11869.5|11868.9|11872.6|11872|11873.2|11872.6|11869.1|11868.5|469
1605876000000|2020-11-20 12:40:00|11872.5|11871.9|11872.3|11871.4|11873.3|11872.4|11870|11869.2|453
1605876300000|2020-11-20 12:45:00|11872.2|11871.3|11871|11870.1|11873.3|11872.6|11869.8|11869|442
1605876600000|2020-11-20 12:50:00|11871.1|11870.2|11873.2|11872.3|11873.3|11872.4|11869.8|11869.2|340
1605876900000|2020-11-20 12:55:00|11872.7|11872.1|11872|11871.4|11873.7|11872.8|11871|11870.3|533
1605877200000|2020-11-20 13:00:00|11872.2|11871.6|11870.6|11869.7|11872.3|11871.7|11870.4|11869.7|428
1605877500000|2020-11-20 13:05:00|11870.7|11869.8|11867.8|11866.9|11870.7|11869.8|11867.6|11866.8|374
1605877800000|2020-11-20 13:10:00|11867.9|11867|11863.4|11862.8|11868.3|11867.5|11863.2|11862.3|514
1605878100000|2020-11-20 13:15:00|11863.3|11862.7|11863.7|11862.8|11865.5|11864.7|11862.9|11862.2|416
1605878400000|2020-11-20 13:20:00|11863.8|11862.9|11863.6|11862.7|11865.4|11864.7|11862.1|11861.3|453
1605878700000|2020-11-20 13:25:00|11863.5|11862.6|11857.7|11856.8|11863.8|11863|11856.9|11856.1|697
1605879000000|2020-11-20 13:30:00|11857.6|11857|11862.9|11862|11864.2|11863.3|11857.1|11856.3|598
1605879300000|2020-11-20 13:35:00|11863|11862.1|11863.8|11863.2|11864.5|11863.7|11861.4|11860.8|483
1605879600000|2020-11-20 13:40:00|11863.7|11863.1|11865.5|11864.6|11866.6|11865.7|11863.1|11862.3|490
1605879900000|2020-11-20 13:45:00|11865.4|11864.5|11867.1|11866.2|11867.3|11866.4|11861.6|11860.8|541
1605880200000|2020-11-20 13:50:00|11866.8|11866|11867.1|11866.2|11867.8|11867.2|11865.3|11864.4|454
1605880500000|2020-11-20 13:55:00|11867.2|11866.3|11868.2|11867.6|11869.2|11868.5|11866.7|11865.9|619
1605880800000|2020-11-20 14:00:00|11868.3|11867.3|11870.1|11869.5|11871.3|11870.5|11867.4|11866.8|563
1605881100000|2020-11-20 14:05:00|11870.2|11869.6|11871.2|11870.6|11873.3|11872.4|11869.9|11869.2|498
1605881400000|2020-11-20 14:10:00|11871.3|11870.4|11871.2|11870.6|11871.7|11870.8|11867.9|11867|552
1605881700000|2020-11-20 14:15:00|11871.4|11870.5|11871.6|11871|11873.4|11872.6|11869.3|11868.5|497
1605882000000|2020-11-20 14:20:00|11871.5|11870.9|11872|11871.4|11874.1|11873.4|11870.5|11869.7|605
1605882300000|2020-11-20 14:25:00|11871.9|11871.3|11870.2|11869.6|11873.8|11873|11870|11869.2|596
1605882600000|2020-11-20 14:30:00|11870.4|11869.5|11869.9|11869|11872|11871.4|11868.7|11867.9|784
1605882900000|2020-11-20 14:35:00|11870|11869.1|11871.5|11870.9|11871.8|11871|11868.3|11867.5|559
1605883200000|2020-11-20 14:40:00|11871.7|11870.8|11874.7|11873.8|11875.6|11875|11870.5|11869.6|549
1605883500000|2020-11-20 14:45:00|11874.6|11873.7|11871.2|11870.3|11876.2|11875.6|11869.1|11868.2|613
1605883800000|2020-11-20 14:50:00|11871.4|11870.5|11869.5|11868.6|11872.3|11871.5|11868.8|11867.9|589
1605884100000|2020-11-20 14:55:00|11869.3|11868.7|11869.7|11869.1|11871.1|11870.3|11868.4|11867.7|632
1605884400000|2020-11-20 15:00:00|11869.6|11869|11870|11869.4|11871.9|11871.1|11868.3|11867.4|681
1605884700000|2020-11-20 15:05:00|11870.1|11869.5|11871.7|11870.8|11874.2|11873.5|11870.1|11869.2|529
1605885000000|2020-11-20 15:10:00|11871.9|11871.1|11869.4|11868.8|11872.3|11871.5|11868.6|11867.8|549
1605885300000|2020-11-20 15:15:00|11869.3|11868.7|11868|11867.1|11869.4|11868.7|11865.9|11865.1|539
1605885600000|2020-11-20 15:20:00|11867.8|11867.2|11871.7|11870.8|11871.9|11871.1|11867.7|11867|524
1605885900000|2020-11-20 15:25:00|11871.6|11870.7|11870.8|11870.2|11871.6|11870.8|11869.3|11868.6|541
1605886200000|2020-11-20 15:30:00|11870.9|11870.3|11869.9|11869|11871.2|11870.4|11866.3|11865.4|610
1605886500000|2020-11-20 15:35:00|11870|11869.4|11864.4|11863.8|11870.7|11870|11864.4|11863.8|647
1605886800000|2020-11-20 15:40:00|11864.5|11863.9|11862.9|11862.3|11865.5|11864.9|11862.1|11861.3|645
1605887100000|2020-11-20 15:45:00|11863.1|11862.2|11857.7|11857.1|11864.4|11863.8|11856.7|11855.8|632
1605887400000|2020-11-20 15:50:00|11857.8|11857.2|11855.8|11854.9|11858.7|11857.8|11855.6|11854.9|551
1605887700000|2020-11-20 15:55:00|11855.5|11854.8|11854.8|11854.2|11856|11855.3|11850.5|11849.6|834
1605888000000|2020-11-20 16:00:00|11854.9|11854|11856.5|11855.9|11857.5|11856.8|11853.6|11852.7|888
1605888300000|2020-11-20 16:05:00|11856.7|11855.6|11859.1|11858.2|11860.5|11859.7|11856.4|11855.6|574
1605888600000|2020-11-20 16:10:00|11859.2|11858.3|11860.6|11859.7|11861.8|11861.1|11858.8|11858.1|383
1605888900000|2020-11-20 16:15:00|11860.5|11859.6|11861.6|11860.7|11863.7|11862.9|11860.5|11859.6|411
1605889200000|2020-11-20 16:20:00|11861.7|11860.8|11859.9|11859|11863.6|11862.8|11859.3|11858.4|419
1605889500000|2020-11-20 16:25:00|11859.8|11858.9|11861.1|11860.5|11861.1|11860.5|11858.4|11857.6|337
1605889800000|2020-11-20 16:30:00|11861.3|11860.4|11860.3|11859.4|11862.1|11861.2|11858.9|11858.1|470
1605890100000|2020-11-20 16:35:00|11860.2|11859.3|11859.3|11858.7|11860.3|11859.4|11858|11857.3|479
1605890400000|2020-11-20 16:40:00|11859.1|11858.5|11859|11858.4|11859.6|11858.9|11857.4|11856.6|338
1605890700000|2020-11-20 16:45:00|11858.9|11858.3|11854.3|11853.4|11859|11858.4|11853.9|11853.2|468
1605891000000|2020-11-20 16:50:00|11854.2|11853.3|11856.3|11855.7|11857|11856.2|11853.9|11853.2|352
1605891300000|2020-11-20 16:55:00|11856.4|11855.5|11856.6|11856|11858.1|11857.5|11856.2|11855.5|319
1605891600000|2020-11-20 17:00:00|11856.7|11856.1|11856.8|11856.2|11858.2|11857.5|11856.4|11855.8|378
1605891900000|2020-11-20 17:05:00|11856.7|11856.1|11856|11855.1|11857.9|11857.1|11855.4|11854.7|319
1605892200000|2020-11-20 17:10:00|11856.1|11855.2|11854.8|11854.2|11856.1|11855.2|11852.4|11851.6|339
1605892500000|2020-11-20 17:15:00|11855|11854.4|11854.8|11854.2|11855.7|11855|11853.2|11852.5|450
1605892800000|2020-11-20 17:20:00|11854.9|11854.3|11855.7|11854.8|11856.3|11855.5|11854.4|11853.7|323
1605893100000|2020-11-20 17:25:00|11855.8|11854.9|11852|11851.4|11855.8|11854.9|11851.5|11850.6|406
1605893400000|2020-11-20 17:30:00|11851.9|11851.3|11851.9|11851.3|11852.2|11851.6|11850.8|11850.2|296
1605893700000|2020-11-20 17:35:00|11852|11851.4|11855.1|11854.5|11855.5|11854.6|11851.9|11851.1|374
1605894000000|2020-11-20 17:40:00|11855.3|11854.4|11855.5|11854.9|11856.8|11855.9|11854.7|11854|364
1605894300000|2020-11-20 17:45:00|11855.6|11854.7|11856.5|11855.9|11856.7|11856|11854.2|11853.4|251
1605894600000|2020-11-20 17:50:00|11856.7|11855.8|11856.1|11855.5|11857|11856.4|11855.2|11854.5|265
1605894900000|2020-11-20 17:55:00|11856|11855.4|11854.8|11853.9|11856.2|11855.6|11853.5|11852.9|337
1605895200000|2020-11-20 18:00:00|11854.5|11853.5|11853.2|11852.6|11855.5|11854.7|11853.1|11852.3|363
1605895500000|2020-11-20 18:05:00|11853.3|11852.7|11852.5|11851.9|11853.6|11852.9|11851.9|11851.1|268
1605895800000|2020-11-20 18:10:00|11852.7|11852.1|11851.9|11851.3|11853|11852.3|11850.2|11849.4|263
1605896100000|2020-11-20 18:15:00|11851.6|11851|11852.6|11852|11853.3|11852.7|11851.3|11850.7|252
1605896400000|2020-11-20 18:20:00|11852.5|11851.9|11853.2|11852.6|11853.9|11853.3|11851.1|11850.3|285
1605896700000|2020-11-20 18:25:00|11853|11852.4|11855.7|11855.1|11856.2|11855.4|11852.7|11852.1|329
1605897000000|2020-11-20 18:30:00|11855.6|11855|11857|11856.4|11857.7|11857|11855.5|11854.8|247
1605897300000|2020-11-20 18:35:00|11856.9|11856.3|11858|11857.4|11858.3|11857.5|11856.5|11855.7|202
1605897600000|2020-11-20 18:40:00|11858.1|11857.2|11857.1|11856.2|11858.4|11857.6|11856.5|11855.8|209
1605897900000|2020-11-20 18:45:00|11856.8|11856.1|11857.9|11857.3|11860.1|11859.2|11854.3|11853.6|412
1605898200000|2020-11-20 18:50:00|11858|11857.4|11859.5|11858.6|11859.7|11858.9|11857.6|11856.8|279
1605898500000|2020-11-20 18:55:00|11859.2|11858.5|11858.2|11857.3|11859.7|11858.8|11858|11857.1|236
1605898800000|2020-11-20 19:00:00|11858.1|11857.2|11856.9|11856.3|11858.2|11857.4|11855.2|11854.3|247
1605899100000|2020-11-20 19:05:00|11856.8|11856|11858.3|11857.4|11859.2|11858.5|11856.4|11855.6|239
1605899400000|2020-11-20 19:10:00|11858.2|11857.3|11856.9|11856.3|11858.5|11857.7|11856.6|11855.7|213
1605899700000|2020-11-20 19:15:00|11857|11856.4|11857.9|11857.3|11858.2|11857.4|11856.1|11855.5|249
1605900000000|2020-11-20 19:20:00|11858|11857.4|11856.5|11855.6|11859.1|11858.4|11856.3|11855.6|323
1605900300000|2020-11-20 19:25:00|11856.6|11855.7|11856.3|11855.7|11857.1|11856.5|11855.6|11855|213
1605900600000|2020-11-20 19:30:00|11856.4|11855.8|11858.7|11857.8|11858.8|11858|11856.3|11855.4|169
1605900900000|2020-11-20 19:35:00|11858.6|11858|11856.4|11855.8|11859.1|11858.4|11856.3|11855.7|190
1605901200000|2020-11-20 19:40:00|11856.7|11856|11857.4|11856.8|11857.7|11856.9|11856|11855.3|246
1605901500000|2020-11-20 19:45:00|11857.6|11856.7|11858.3|11857.4|11858.4|11857.8|11856|11855.3|324
1605901800000|2020-11-20 19:50:00|11858.4|11857.5|11858.1|11857.5|11858.9|11858.2|11857.7|11856.9|229
1605902100000|2020-11-20 19:55:00|11858|11857.4|11858.7|11857.8|11858.7|11858.1|11856.3|11855.5|436
1605902400000|2020-11-20 20:00:00|11858.8|11857.9|11859.7|11858.8|11860.2|11859.4|11857.2|11856.5|324
1605902700000|2020-11-20 20:05:00|11859.8|11858.9|11859.3|11858.7|11860|11859.4|11859|11858.3|174
1605903000000|2020-11-20 20:10:00|11859.4|11858.8|11859.2|11858.3|11860|11859.4|11858.5|11857.7|192
1605903300000|2020-11-20 20:15:00|11859.1|11858.2|11859.5|11858.9|11859.8|11858.9|11857.4|11856.6|333
1605903600000|2020-11-20 20:20:00|11859.4|11858.8|11860.5|11859.9|11861.7|11861.1|11859.4|11858.7|272
1605903900000|2020-11-20 20:25:00|11860.6|11859.7|11860.6|11859.7|11862.1|11861.5|11860.1|11859.4|269
1605904200000|2020-11-20 20:30:00|11860.7|11859.8|11858.9|11858|11860.7|11859.9|11858.5|11857.6|381
1605904500000|2020-11-20 20:35:00|11858.7|11858.1|11859.2|11858.3|11860.7|11859.9|11858.6|11858|226
1605904800000|2020-11-20 20:40:00|11859.1|11858.5|11859.5|11858.6|11860.1|11859.3|11858|11857.1|191
1605905100000|2020-11-20 20:45:00|11859.6|11858.7|11861.5|11860.6|11861.7|11860.9|11859.1|11858.4|250
1605905400000|2020-11-20 20:50:00|11861.1|11860.5|11859.5|11858.6|11861.3|11860.5|11859.4|11858.5|277
1605905700000|2020-11-20 20:55:00|11859.6|11858.7|11860.3|11859.4|11860.4|11859.8|11858.7|11857.9|253
1605906000000|2020-11-20 21:00:00|11858.6|11857.7|11858.8|11857.9|11860.4|11859.7|11858.2|11857.3|379
1605906300000|2020-11-20 21:05:00|11858.7|11857.8|11858.7|11857.8|11860.2|11859.3|11858.6|11857.7|336
1605906600000|2020-11-20 21:10:00|11858.8|11857.9|11858.7|11857.8|11860|11859.1|11858.3|11857.4|373
1605906900000|2020-11-20 21:15:00|11858.8|11857.9|11858.2|11857.3|11859.2|11858.3|11858|11857.1|145
1605907200000|2020-11-20 21:20:00|11858.3|11857.4|11858.2|11857.3|11858.6|11857.7|11857.9|11857|130
1605907500000|2020-11-20 21:25:00|11858.1|11857.2|11859.4|11858.5|11859.4|11858.6|11858.1|11857.2|199
1605907800000|2020-11-20 21:30:00|11859.3|11858.4|11860.7|11859.8|11861.8|11860.9|11859.3|11858.4|224
1605908100000|2020-11-20 21:35:00|11860.8|11859.9|11862.9|11862|11863.2|11862.3|11860.4|11859.5|268
1605908400000|2020-11-20 21:40:00|11862.7|11861.8|11863.1|11862.2|11863.5|11862.6|11861.7|11860.8|286
1605908700000|2020-11-20 21:45:00|11863.2|11862.3|11862.3|11861.4|11863.8|11862.9|11862.1|11861.2|227
1605909000000|2020-11-20 21:50:00|11862.2|11861.3|11859.9|11859|11865|11864.1|11858.2|11857.3|462
1605909300000|2020-11-20 21:55:00|11860|11859.1|11857.1|11856.2|11862.3|11861|11855.8|11852.2|314
1606078800000|2020-11-22 21:00:00|11859.1|11848|11858.7|11849.8|11859.1|11850|11857.6|11847|17
1606079100000|2020-11-22 21:05:00|11858.6|11849.3|11852.2|11850.3|11858.9|11850.3|11852.2|11849.3|14
1606079400000|2020-11-22 21:10:00|11858.6|11849.3|11857.6|11849.9|11858.9|11850.8|11852.7|11849|20
1606079700000|2020-11-22 21:15:00|11857.7|11849.8|11857.6|11849.9|11859.1|11849.9|11857.6|11849.8|10
1606080000000|2020-11-22 21:20:00|11860.5|11848.5|11859.5|11850.3|11860.6|11852.6|11857.6|11848.5|22
1606080300000|2020-11-22 21:25:00|11860.6|11852.6|11860.4|11848.6|11860.6|11852.6|11859.5|11848.6|18
1606080600000|2020-11-22 21:30:00|11859.9|11849.1|11859.1|11854.1|11860.6|11854.1|11858.7|11849.1|18
1606080900000|2020-11-22 21:35:00|11859.6|11853.7|11858.9|11853|11861.1|11854.1|11858.4|11851.8|19
1606081200000|2020-11-22 21:40:00|11859.1|11851.8|11858.8|11853|11861.1|11853.4|11858.4|11851.8|18
1606081500000|2020-11-22 21:45:00|11859.3|11852.5|11858.8|11853|11859.3|11853.4|11853.3|11849.7|20
1606081800000|2020-11-22 21:50:00|11858.4|11853.4|11858.7|11853|11859.3|11853.4|11852.2|11850.3|16
1606082100000|2020-11-22 21:55:00|11859.2|11852.6|11861.6|11853|11864.1|11853.7|11858.5|11851.1|37
1606082400000|2020-11-22 22:00:00|11861.7|11852.9|11862.5|11852|11864.1|11855.2|11854.7|11849.7|47
1606082700000|2020-11-22 22:05:00|11861.5|11850.6|11859.7|11848.9|11863.8|11852.8|11855.8|11848|111
1606083000000|2020-11-22 22:10:00|11861.9|11848.8|11858.8|11848.7|11863.3|11851.8|11857.8|11847.2|206
1606083300000|2020-11-22 22:15:00|11858.9|11848.6|11858.7|11852.7|11861.7|11855.7|11856.9|11848.6|265
1606083600000|2020-11-22 22:20:00|11859.6|11853.6|11857.5|11851.5|11861.1|11855.1|11857.2|11851.2|149
1606083900000|2020-11-22 22:25:00|11857.4|11851.4|11861.6|11855.6|11862.4|11856.4|11857|11851|125
1606084200000|2020-11-22 22:30:00|11861.8|11855.8|11858.9|11856|11862|11856.9|11858.2|11854.9|417
1606084500000|2020-11-22 22:35:00|11858.7|11856.1|11859|11853|11860.8|11857.2|11857.1|11851.1|358
1606084800000|2020-11-22 22:40:00|11859.1|11853.1|11859.6|11854.5|11861.2|11856.2|11859|11853.1|258
1606085100000|2020-11-22 22:45:00|11859.9|11854.6|11859.6|11854.9|11861|11856|11859.1|11853.6|293
1606085400000|2020-11-22 22:50:00|11859.7|11855.1|11860|11855.2|11860.9|11856.2|11859.1|11853.5|331
1606085700000|2020-11-22 22:55:00|11859.9|11854.9|11860.2|11857.6|11861|11858.4|11857.3|11854.4|435
1606086000000|2020-11-22 23:00:00|11860.7|11857.4|11859.6|11857.8|11860.8|11858.2|11857.7|11854.6|825
1606086300000|2020-11-22 23:05:00|11859.5|11857.9|11860|11859.1|11860.8|11859.6|11859.2|11857.9|523
1606086600000|2020-11-22 23:10:00|11860.1|11858.9|11860.1|11859.2|11861.2|11860.2|11859.7|11858.6|406
1606086900000|2020-11-22 23:15:00|11860|11859.1|11859.4|11858.5|11860.4|11859.5|11858.5|11857.6|237
1606087200000|2020-11-22 23:20:00|11859.3|11858.4|11859.3|11858.4|11859.9|11859|11858.8|11857.9|165
1606087500000|2020-11-22 23:25:00|11859.4|11858.5|11860.7|11859.8|11860.9|11860|11859.3|11858.4|188
1606087800000|2020-11-22 23:30:00|11860.8|11859.9|11859.9|11859|11860.8|11859.9|11859.3|11858.4|168
1606088100000|2020-11-22 23:35:00|11860|11859.1|11860.8|11859.9|11861.9|11861|11859.4|11858.5|316
1606088400000|2020-11-22 23:40:00|11860.9|11860|11861.5|11860.6|11862.4|11861.5|11860.6|11859.7|326
1606088700000|2020-11-22 23:45:00|11861.4|11860.5|11863|11862.1|11864|11863.1|11861.3|11860.5|242
1606089000000|2020-11-22 23:50:00|11863.1|11862.2|11864|11863.1|11864.5|11863.6|11862.3|11861.4|226
1606089300000|2020-11-22 23:55:00|11864.1|11863.2|11866.1|11865.2|11866.6|11865.7|11864|11863.1|246
1606089600000|2020-11-23 00:00:00|11866|11865.1|11865.4|11864.5|11866.4|11865.5|11864.2|11863.4|314
1606089900000|2020-11-23 00:05:00|11865.5|11864.6|11865.5|11864.6|11865.8|11864.9|11864.5|11863.6|206
1606090200000|2020-11-23 00:10:00|11865.4|11864.5|11866.1|11865.2|11866.4|11865.5|11865.1|11864.2|207
1606090500000|2020-11-23 00:15:00|11866|11865.1|11866.8|11865.9|11866.9|11866|11865.4|11864.7|226
1606090800000|2020-11-23 00:20:00|11866.7|11865.8|11869.5|11868.6|11869.9|11869|11866.1|11865.2|282
1606091100000|2020-11-23 00:25:00|11869.6|11868.7|11871.4|11870.8|11871.6|11870.8|11869.1|11868.2|278
1606091400000|2020-11-23 00:30:00|11871.5|11870.9|11871.2|11870.3|11871.9|11871|11870.9|11870|186
1606091700000|2020-11-23 00:35:00|11871.1|11870.2|11870.4|11869.5|11872|11871.1|11870.1|11869.2|206
1606092000000|2020-11-23 00:40:00|11870.3|11869.4|11872.5|11871.6|11873.1|11872.4|11870.3|11869.4|235
1606092300000|2020-11-23 00:45:00|11872.4|11871.5|11872.8|11871.9|11873|11872.1|11872.2|11871.3|178
1606092600000|2020-11-23 00:50:00|11872.7|11871.8|11873.6|11872.7|11874|11873.1|11872.5|11871.6|166
1606092900000|2020-11-23 00:55:00|11873.5|11872.6|11872.4|11871.5|11873.5|11872.6|11872.1|11871.2|171
1606093200000|2020-11-23 01:00:00|11872.3|11871.4|11872.7|11872.1|11873.5|11872.6|11872.1|11871.2|264
1606093500000|2020-11-23 01:05:00|11872.9|11872|11873.3|11872.4|11873.5|11872.8|11872|11871.3|192
1606093800000|2020-11-23 01:10:00|11873.2|11872.6|11876.6|11875.7|11876.8|11875.9|11873.2|11872.4|264
1606094100000|2020-11-23 01:15:00|11876.5|11875.6|11877.6|11876.7|11877.9|11877|11875.9|11875.2|291
1606094400000|2020-11-23 01:20:00|11877.5|11876.6|11876.8|11875.9|11878.6|11877.8|11876.7|11875.8|224
1606094700000|2020-11-23 01:25:00|11876.9|11876|11876.6|11875.7|11878.2|11877.3|11875.8|11874.9|256
1606095000000|2020-11-23 01:30:00|11876.7|11875.8|11873.8|11872.9|11876.7|11875.8|11873.3|11872.5|330
1606095300000|2020-11-23 01:35:00|11873.7|11872.8|11875.7|11874.8|11875.8|11874.9|11872.9|11872|239
1606095600000|2020-11-23 01:40:00|11875.8|11874.9|11876.3|11875.4|11876.3|11875.4|11874.5|11873.6|204
1606095900000|2020-11-23 01:45:00|11876.2|11875.3|11874|11873.1|11876.2|11875.3|11873.2|11872.3|241
1606096200000|2020-11-23 01:50:00|11873.8|11872.9|11875.2|11874.3|11876.4|11875.5|11873.4|11872.5|189
1606096500000|2020-11-23 01:55:00|11875|11874.1|11877.2|11876.3|11877.3|11876.4|11875|11874.1|172
1606096800000|2020-11-23 02:00:00|11877.1|11876.2|11875.8|11874.9|11877.1|11876.2|11874.8|11874.1|188
1606097100000|2020-11-23 02:05:00|11875.9|11875|11876.4|11875.5|11876.7|11875.9|11875.3|11874.4|140
1606097400000|2020-11-23 02:10:00|11876.5|11875.6|11875.4|11874.5|11876.9|11876.3|11874.9|11874.2|135
1606097700000|2020-11-23 02:15:00|11875.5|11874.6|11875.1|11874.2|11876|11875.1|11874.1|11873.2|140
1606098000000|2020-11-23 02:20:00|11875|11874.1|11875.5|11874.6|11875.9|11875.1|11874.8|11873.9|125
1606098300000|2020-11-23 02:25:00|11875.4|11874.5|11874.9|11874|11876|11875.3|11874.2|11873.5|157
1606098600000|2020-11-23 02:30:00|11874.8|11873.9|11873.5|11872.6|11875.2|11874.4|11873.3|11872.5|145
1606098900000|2020-11-23 02:35:00|11873.4|11872.5|11873.4|11872.5|11873.9|11873|11873.2|11872.3|139
1606099200000|2020-11-23 02:40:00|11873.5|11872.6|11872.8|11871.9|11873.5|11872.6|11872.5|11871.6|118
1606099500000|2020-11-23 02:45:00|11872.9|11872|11873.6|11872.7|11873.6|11872.7|11872.6|11871.9|67
1606099800000|2020-11-23 02:50:00|11873.7|11872.8|11875.4|11874.5|11875.8|11874.9|11873.4|11872.5|159
1606100100000|2020-11-23 02:55:00|11875.6|11874.7|11874.9|11874|11876.1|11875.2|11874.1|11873.3|218
1606100400000|2020-11-23 03:00:00|11875|11874.1|11874.5|11873.6|11875.2|11874.4|11873.8|11872.9|163
1606100700000|2020-11-23 03:05:00|11874.6|11873.7|11874.9|11874|11875.2|11874.3|11874.4|11873.5|130
1606101000000|2020-11-23 03:10:00|11874.8|11873.9|11876|11875.1|11876.1|11875.2|11874.7|11873.8|97
1606101300000|2020-11-23 03:15:00|11876.1|11875.2|11874.8|11873.9|11876.4|11875.6|11873.7|11872.9|154
1606101600000|2020-11-23 03:20:00|11874.7|11873.8|11874.5|11873.9|11875.1|11874.2|11873.7|11872.9|141
1606101900000|2020-11-23 03:25:00|11874.7|11873.8|11873.8|11872.9|11875|11874.1|11873.7|11872.8|114
1606102200000|2020-11-23 03:30:00|11873.9|11873|11874.4|11873.5|11874.7|11873.8|11873.3|11872.4|106
1606102500000|2020-11-23 03:35:00|11874.3|11873.4|11873.6|11872.7|11874.6|11873.7|11872.7|11871.8|121
1606102800000|2020-11-23 03:40:00|11873.7|11872.8|11874|11873.1|11874.2|11873.5|11873.7|11872.8|92
1606103100000|2020-11-23 03:45:00|11873.9|11873|11873.9|11873|11874.4|11873.5|11873.7|11872.9|103
1606103400000|2020-11-23 03:50:00|11873.8|11872.9|11873.3|11872.4|11873.9|11873|11872.8|11872.1|122
1606103700000|2020-11-23 03:55:00|11873.4|11872.5|11872.9|11872|11873.8|11872.9|11872.8|11871.9|147
1606104000000|2020-11-23 04:00:00|11872.8|11871.9|11872.3|11871.4|11873.4|11872.5|11872|11871.1|152
1606104300000|2020-11-23 04:05:00|11872.4|11871.5|11872.9|11872|11873.2|11872.4|11872.1|11871.3|127
1606104600000|2020-11-23 04:10:00|11872.8|11871.9|11873|11872.1|11873.2|11872.3|11872.6|11871.8|87
1606104900000|2020-11-23 04:15:00|11872.8|11872.2|11872.9|11872.3|11873.2|11872.4|11872.4|11871.7|106
1606105200000|2020-11-23 04:20:00|11873.1|11872.2|11872.7|11871.8|11873.7|11872.9|11872.7|11871.8|102
1606105500000|2020-11-23 04:25:00|11872.8|11871.9|11872.2|11871.6|11873.1|11872.2|11872.2|11871.6|114
1606105800000|2020-11-23 04:30:00|11872.3|11871.4|11872.8|11871.9|11872.9|11872.2|11871.8|11871.1|132
1606106100000|2020-11-23 04:35:00|11872.9|11872|11872.6|11872|11872.9|11872.3|11872.4|11871.7|76
1606106400000|2020-11-23 04:40:00|11872.8|11871.9|11872.8|11871.9|11873.5|11872.7|11872.3|11871.7|124
1606106700000|2020-11-23 04:45:00|11872.7|11871.8|11873.1|11872.2|11873.2|11872.4|11872.1|11871.3|134
1606107000000|2020-11-23 04:50:00|11872.9|11872.3|11872.9|11872|11873.4|11872.6|11872.7|11871.9|198
1606107300000|2020-11-23 04:55:00|11873|11872.1|11873.6|11872.7|11873.8|11872.9|11872.2|11871.5|95
1606107600000|2020-11-23 05:00:00|11873.7|11872.8|11873.5|11872.6|11873.7|11872.8|11872.5|11871.8|113
1606107900000|2020-11-23 05:05:00|11873.6|11872.7|11873|11872.4|11874.1|11873.5|11872.4|11871.6|139
1606108200000|2020-11-23 05:10:00|11872.9|11872.3|11874|11873.1|11874.2|11873.3|11872.9|11872.2|104
1606108500000|2020-11-23 05:15:00|11874.2|11873.3|11874.5|11873.6|11874.5|11873.6|11873.7|11872.8|152
1606108800000|2020-11-23 05:20:00|11874.4|11873.5|11874.3|11873.4|11874.8|11873.9|11873.7|11872.8|153
1606109100000|2020-11-23 05:25:00|11874.2|11873.3|11873.8|11872.9|11874.8|11873.9|11873.6|11872.9|133
1606109400000|2020-11-23 05:30:00|11873.7|11873.1|11873.4|11872.5|11874.3|11873.5|11873.3|11872.5|149
1606109700000|2020-11-23 05:35:00|11873.5|11872.6|11873.6|11872.7|11874.1|11873.2|11873.4|11872.5|92
1606110000000|2020-11-23 05:40:00|11873.7|11872.8|11873.5|11872.6|11874.2|11873.4|11873.1|11872.2|134
1606110300000|2020-11-23 05:45:00|11873.4|11872.5|11874.6|11874|11875.1|11874.3|11873.2|11872.4|151
1606110600000|2020-11-23 05:50:00|11874.7|11873.8|11875.3|11874.7|11875.9|11875.3|11874.4|11873.6|155
1606110900000|2020-11-23 05:55:00|11875.5|11874.6|11877.3|11876.4|11877.6|11876.7|11875.2|11874.5|248
1606111200000|2020-11-23 06:00:00|11877.2|11876.3|11877.9|11877|11878.8|11877.9|11877.1|11876.3|175
1606111500000|2020-11-23 06:05:00|11878|11877.1|11877.1|11876.5|11879.3|11878.4|11877|11876.4|152
1606111800000|2020-11-23 06:10:00|11877.3|11876.4|11875.5|11874.9|11877.4|11876.8|11875.4|11874.7|181
1606112100000|2020-11-23 06:15:00|11875.6|11875|11877.4|11876.5|11877.4|11876.5|11875.3|11874.4|168
1606112400000|2020-11-23 06:20:00|11877.3|11876.4|11876.8|11875.9|11877.4|11876.7|11876.3|11875.4|168
1606112700000|2020-11-23 06:25:00|11876.7|11876.1|11875.8|11874.9|11877.4|11876.5|11875.1|11874.3|246
1606113000000|2020-11-23 06:30:00|11875.9|11875|11875.8|11874.9|11876.6|11876|11875.6|11874.8|189
1606113300000|2020-11-23 06:35:00|11875.9|11875|11875.5|11874.6|11875.9|11875.1|11874.3|11873.7|222
1606113600000|2020-11-23 06:40:00|11875.4|11874.5|11874.9|11874|11875.8|11874.9|11874.6|11873.8|208
1606113900000|2020-11-23 06:45:00|11874.8|11874.2|11874.3|11873.4|11875.9|11875|11874.1|11873.4|175
1606114200000|2020-11-23 06:50:00|11874.2|11873.3|11873.4|11872.5|11874.6|11873.8|11872.8|11871.9|289
1606114500000|2020-11-23 06:55:00|11873.3|11872.7|11875.4|11874.5|11876.1|11875.2|11873.2|11872.5|214
1606114800000|2020-11-23 07:00:00|11875.3|11874.4|11875|11874.1|11877|11876.2|11873.6|11872.7|497
1606115100000|2020-11-23 07:05:00|11875.1|11874.2|11878|11877.1|11878.1|11877.2|11872.1|11871.3|396
1606115400000|2020-11-23 07:10:00|11877.9|11877|11874|11873.4|11879.4|11878.5|11872.1|11871.3|564
1606115700000|2020-11-23 07:15:00|11873.8|11873.2|11876.9|11876.3|11877.3|11876.5|11872.8|11872|397
1606116000000|2020-11-23 07:20:00|11877|11876.4|11874.7|11874.1|11878.1|11877.4|11874.2|11873.6|315
1606116300000|2020-11-23 07:25:00|11874.8|11874.2|11877.3|11876.7|11877.3|11876.7|11874.4|11873.8|437
1606116600000|2020-11-23 07:30:00|11876.9|11876.3|11870.8|11869.9|11877|11876.3|11870.7|11869.8|481
1606116900000|2020-11-23 07:35:00|11870.9|11870|11869.7|11869.1|11872.6|11872|11868.8|11868.2|511
1606117200000|2020-11-23 07:40:00|11869.6|11868.8|11870|11869.4|11870.8|11870.2|11867.9|11867.2|359
1606117500000|2020-11-23 07:45:00|11870.1|11869.5|11869.4|11868.5|11870.4|11869.5|11867.6|11866.9|429
1606117800000|2020-11-23 07:50:00|11869.5|11868.6|11872.3|11871.7|11873.8|11873.2|11869.4|11868.5|471
1606118100000|2020-11-23 07:55:00|11872.4|11871.8|11868.4|11867.8|11873.2|11872.6|11868.3|11867.4|435
1606118400000|2020-11-23 08:00:00|11868.2|11867.3|11868|11867.4|11870.6|11869.9|11867.3|11866.7|530
1606118700000|2020-11-23 08:05:00|11867.9|11867.3|11870.6|11869.7|11873.6|11872.7|11867.9|11867.3|568
1606119000000|2020-11-23 08:10:00|11870.7|11869.8|11869.9|11868.5|11876.4|11875.6|11869.2|11867.8|631
1606119300000|2020-11-23 08:15:00|11869.8|11868.4|11867.4|11866.5|11870.3|11869.3|11866.4|11865.7|689
1606119600000|2020-11-23 08:20:00|11867.3|11866.4|11869.1|11868.5|11870.3|11869.7|11866.2|11865.4|519
1606119900000|2020-11-23 08:25:00|11869.2|11868.6|11866.9|11864.6|11869.6|11868.9|11864.2|11863.4|552
1606120200000|2020-11-23 08:30:00|11868.4|11864.9|11873.2|11872.3|11874.6|11873.7|11867.1|11864.9|827
1606120500000|2020-11-23 08:35:00|11872.8|11872.2|11865.1|11864.2|11872.9|11872.2|11863.4|11862.6|671
1606120800000|2020-11-23 08:40:00|11864.8|11863.8|11869.6|11868.7|11870.1|11869.2|11864.1|11863.3|580
1606121100000|2020-11-23 08:45:00|11869.7|11868.8|11871.2|11870.3|11873.6|11872.7|11869.4|11868.5|503
1606121400000|2020-11-23 08:50:00|11871.1|11870.2|11872.9|11872|11873.5|11872.8|11870.1|11869.5|551
1606121700000|2020-11-23 08:55:00|11873.2|11872.3|11873|11871.9|11873.7|11873.1|11870.3|11869.5|475
1606122000000|2020-11-23 09:00:00|11873.1|11872.2|11873.9|11873.3|11877.6|11876.9|11870.4|11869.6|577
1606122300000|2020-11-23 09:05:00|11874.1|11873.2|11873.4|11872.8|11876.3|11875.5|11873.1|11872.5|507
1606122600000|2020-11-23 09:10:00|11873.3|11872.7|11874.5|11873.9|11874.8|11874.2|11870.7|11869.8|537
1606122900000|2020-11-23 09:15:00|11874.7|11873.8|11875.1|11874.5|11877.7|11876.8|11873.5|11872.7|619
1606123200000|2020-11-23 09:20:00|11875.4|11874.6|11882.6|11881.7|11883.3|11882.4|11874.3|11873.4|668
1606123500000|2020-11-23 09:25:00|11882.5|11881.6|11879.9|11879.3|11882.6|11881.8|11876.2|11875.5|606
1606123800000|2020-11-23 09:30:00|11880.4|11879.5|11876.6|11875.7|11880.6|11879.8|11876.1|11875.3|621
1606124100000|2020-11-23 09:35:00|11876.5|11875.6|11876.4|11875.8|11877.4|11876.8|11875.1|11874.5|482
1606124400000|2020-11-23 09:40:00|11876.3|11875.4|11878.8|11877.9|11878.8|11878|11874.6|11874|528
1606124700000|2020-11-23 09:45:00|11878.6|11878|11880.6|11879.7|11882.4|11881.5|11878.1|11877.4|527
1606125000000|2020-11-23 09:50:00|11880.5|11879.6|11880.1|11879.2|11881.2|11880.5|11878.8|11878.1|399
1606125300000|2020-11-23 09:55:00|11880|11879.1|11878.1|11877.2|11881.6|11881|11876.9|11876.1|486
1606125600000|2020-11-23 10:00:00|11878.2|11877.3|11877.7|11876.8|11878.7|11877.9|11876|11875.2|481
1606125900000|2020-11-23 10:05:00|11877.8|11876.9|11879.4|11878.5|11880.2|11879.5|11877.1|11876.5|438
1606126200000|2020-11-23 10:10:00|11879.3|11878.4|11879.4|11878.8|11879.5|11878.9|11877.6|11876.8|308
1606126500000|2020-11-23 10:15:00|11879.3|11878.7|11881.4|11880.5|11881.5|11880.8|11878.3|11877.6|426
1606126800000|2020-11-23 10:20:00|11881.3|11880.4|11881.6|11880.7|11881.8|11881|11878.8|11878|363
1606127100000|2020-11-23 10:25:00|11881.3|11880.8|11881.7|11880.8|11882.9|11882.1|11880.8|11880.1|414
1606127400000|2020-11-23 10:30:00|11881.8|11881.2|11877.8|11877.2|11882.8|11882.2|11877.7|11876.8|480
1606127700000|2020-11-23 10:35:00|11878.1|11877.5|11879.2|11878.3|11880.5|11879.8|11877.9|11877.1|414
1606128000000|2020-11-23 10:40:00|11879.1|11878.2|11877.3|11876.7|11881.6|11880.8|11876.6|11876|531
1606128300000|2020-11-23 10:45:00|11877.2|11876.6|11882.6|11881.7|11882.6|11881.9|11877.2|11876.6|504
1606128600000|2020-11-23 10:50:00|11882.5|11881.6|11885.7|11885.1|11886.3|11885.6|11880.1|11879.2|621
1606128900000|2020-11-23 10:55:00|11885.6|11885|11895.9|11895|11899|11898.1|11885.1|11884.3|841
1606129200000|2020-11-23 11:00:00|11895.6|11894.7|11894.5|11893.6|11897.6|11896.8|11892.5|11891.6|825
1606129500000|2020-11-23 11:05:00|11894.6|11893.7|11896.7|11895.8|11897.5|11896.8|11894.5|11893.6|681
1606129800000|2020-11-23 11:10:00|11896.1|11895.5|11903.7|11902.8|11904.2|11903.3|11896|11895.3|629
1606130100000|2020-11-23 11:15:00|11903.6|11902.7|11902.3|11901.4|11906.2|11905.5|11902|11901.1|650
1606130400000|2020-11-23 11:20:00|11902.2|11901.3|11900.3|11899.4|11903.3|11902.4|11900.2|11899.4|560
1606130700000|2020-11-23 11:25:00|11900.2|11899.3|11900|11899.1|11900.2|11899.4|11895.6|11894.9|673
1606131000000|2020-11-23 11:30:00|11899.9|11899|11900.5|11899.6|11902.6|11901.7|11898.3|11897.7|597
1606131300000|2020-11-23 11:35:00|11900.6|11899.9|11902.9|11902|11903.8|11903|11900.6|11899.9|511
1606131600000|2020-11-23 11:40:00|11903|11902.3|11900.6|11899.7|11903.7|11902.9|11900.4|11899.6|392
1606131900000|2020-11-23 11:45:00|11900.7|11899.8|11900.3|11899.7|11902.9|11902.1|11899.9|11899.1|541
1606132200000|2020-11-23 11:50:00|11900.4|11899.8|11900.5|11899.9|11903.2|11902.4|11900|11899.3|412
1606132500000|2020-11-23 11:55:00|11900.6|11900|11904.5|11903.6|11904.8|11904.1|11900|11899.4|467
1606132800000|2020-11-23 12:00:00|11904.4|11903.5|11903.6|11903|11905|11904.4|11901.9|11901.3|496
1606133100000|2020-11-23 12:05:00|11903.5|11902.9|11899.2|11898.6|11904|11903.3|11898.8|11898|436
1606133400000|2020-11-23 12:10:00|11899|11898.4|11899.5|11898.9|11901.5|11900.9|11898.7|11898|435
1606133700000|2020-11-23 12:15:00|11899.4|11898.8|11900.4|11899.8|11900.7|11900.1|11898.5|11897.6|375
1606134000000|2020-11-23 12:20:00|11900.3|11899.7|11903.6|11903|11904|11903.2|11899.8|11899.1|401
1606134300000|2020-11-23 12:25:00|11903.8|11903.2|11904.8|11904.2|11906.5|11905.7|11903.8|11903|447
1606134600000|2020-11-23 12:30:00|11904.6|11903.7|11904.6|11903.7|11905.3|11904.6|11903.2|11902.6|419
1606134900000|2020-11-23 12:35:00|11904.5|11903.9|11903|11902.4|11904.7|11903.9|11901.4|11900.8|451
1606135200000|2020-11-23 12:40:00|11902.9|11902.3|11903.6|11902.7|11905.1|11904.4|11901.7|11901|454
1606135500000|2020-11-23 12:45:00|11903.4|11902.8|11902|11901.4|11903.6|11903|11900.6|11899.8|390
1606135800000|2020-11-23 12:50:00|11902.1|11901.2|11900.4|11899.8|11903.5|11902.9|11899.8|11899.2|398
1606136100000|2020-11-23 12:55:00|11900.5|11899.9|11902.6|11902|11905.7|11905|11900.5|11899.9|545
1606136400000|2020-11-23 13:00:00|11902.7|11902.1|11901.2|11900.6|11903.8|11903.2|11899.7|11899.1|519
1606136700000|2020-11-23 13:05:00|11901.1|11900.5|11903.9|11903.3|11905.1|11904.4|11901.1|11900.5|511
1606137000000|2020-11-23 13:10:00|11903.8|11903.2|11901.7|11900.8|11904|11903.3|11898.5|11897.6|514
1606137300000|2020-11-23 13:15:00|11901.6|11901|11901.1|11900.2|11904.4|11903.5|11898.9|11898.1|547
1606137600000|2020-11-23 13:20:00|11901|11900.4|11901|11900.1|11901.4|11900.8|11899.1|11898.5|528
1606137900000|2020-11-23 13:25:00|11901.1|11900.2|11898.8|11898.2|11901.4|11900.7|11896.8|11895.9|514
1606138200000|2020-11-23 13:30:00|11898.9|11898|11896.6|11896|11899.4|11898.5|11894.5|11893.7|417
1606138500000|2020-11-23 13:35:00|11896.5|11895.9|11896.3|11895.7|11898.3|11897.6|11895.3|11894.5|466
1606138800000|2020-11-23 13:40:00|11896.2|11895.6|11894.7|11893.8|11896.4|11895.8|11890.3|11889.4|780
1606139100000|2020-11-23 13:45:00|11894.5|11893.9|11898.4|11897.8|11898.6|11898|11893.4|11892.7|529
1606139400000|2020-11-23 13:50:00|11898.6|11898|11897.7|11897.1|11899.1|11898.5|11895.4|11894.8|440
1606139700000|2020-11-23 13:55:00|11897.8|11897.2|11899.9|11899.3|11900.2|11899.6|11896.6|11896|428
1606140000000|2020-11-23 14:00:00|11900|11899.4|11900|11899.4|11900.9|11900.3|11898.5|11897.9|504
1606140300000|2020-11-23 14:05:00|11900.1|11899.5|11896.2|11895.6|11900.1|11899.5|11894.8|11894.2|419
1606140600000|2020-11-23 14:10:00|11896.1|11895.5|11897.4|11896.8|11898.1|11897.3|11895|11894.4|385
1606140900000|2020-11-23 14:15:00|11897.5|11896.9|11898.4|11897.8|11898.9|11898.3|11895.6|11895|423
1606141200000|2020-11-23 14:20:00|11898.3|11897.7|11896.4|11895.8|11899|11898.3|11895.8|11895|388
1606141500000|2020-11-23 14:25:00|11896.2|11895.6|11894.2|11893.6|11897.3|11896.7|11892|11891.4|449
1606141800000|2020-11-23 14:30:00|11894.1|11893.5|11894.9|11894.3|11896.4|11895.8|11893.6|11893|563
1606142100000|2020-11-23 14:35:00|11895|11894.4|11896.1|11895.5|11896.6|11896|11894.4|11893.8|449
1606142400000|2020-11-23 14:40:00|11896.2|11895.6|11895.7|11894.8|11898|11897.4|11895.5|11894.7|411
1606142700000|2020-11-23 14:45:00|11895.3|11894.4|11874.9|11874|11895.6|11894.9|11871.9|11871|1262
1606143000000|2020-11-23 14:50:00|11875|11874.1|11867.4|11866.8|11877.5|11876.6|11865.4|11864.8|1325
1606143300000|2020-11-23 14:55:00|11867.6|11867|11869.1|11868.2|11874.6|11874|11865.3|11864.5|1177
1606143600000|2020-11-23 15:00:00|11869.2|11868.3|11850.9|11850|11869.2|11868.3|11847.1|11845.7|1337
1606143900000|2020-11-23 15:05:00|11851|11850.1|11846.4|11845.5|11852.5|11851.6|11842.6|11841.9|1048
1606144200000|2020-11-23 15:10:00|11846.3|11845.4|11837.2|11836.3|11847.2|11846.3|11832.9|11832|1106
1606144500000|2020-11-23 15:15:00|11837.3|11836.4|11832.1|11831.5|11838.3|11837.6|11831|11830.3|1041
1606144800000|2020-11-23 15:20:00|11832|11831.4|11826.7|11826.1|11832|11831.4|11825.4|11824.6|761
1606145100000|2020-11-23 15:25:00|11826.6|11826|11821.8|11821.2|11826.8|11826|11820|11819.3|987
1606145400000|2020-11-23 15:30:00|11821.9|11821.3|11827.6|11827|11828.9|11828.3|11819.9|11819.3|926
1606145700000|2020-11-23 15:35:00|11827.5|11826.9|11832.6|11832|11832.6|11832|11825.4|11824.8|697
1606146000000|2020-11-23 15:40:00|11832.7|11832.1|11828.1|11827.5|11834.1|11833.5|11824.9|11824|813
1606146300000|2020-11-23 15:45:00|11828.2|11827.3|11826|11825.4|11829.2|11828.5|11822.1|11821.2|799
1606146600000|2020-11-23 15:50:00|11826.2|11825.3|11826.6|11826|11829.6|11828.7|11824|11823.4|854
1606146900000|2020-11-23 15:55:00|11826.5|11825.9|11817.5|11816.6|11827.8|11827.1|11813.2|11812.3|1261
1606147200000|2020-11-23 16:00:00|11817.1|11816.2|11817.3|11816.4|11826|11825.2|11815.8|11815|1198
1606147500000|2020-11-23 16:05:00|11817.5|11816.6|11806.6|11805.7|11818.8|11818.1|11805.6|11804.7|1110
1606147800000|2020-11-23 16:10:00|11806.5|11805.6|11812.3|11811.4|11812.4|11811.5|11800.5|11799.6|1018
1606148100000|2020-11-23 16:15:00|11812.2|11811.3|11815.5|11814.9|11818.3|11817.6|11810.5|11809.6|843
1606148400000|2020-11-23 16:20:00|11815.4|11814.8|11813.5|11812.9|11817.7|11817|11811.5|11810.7|703
1606148700000|2020-11-23 16:25:00|11813.4|11812.5|11823.1|11822.2|11823.1|11822.2|11812.3|11811.4|732
1606149000000|2020-11-23 16:30:00|11822.7|11822.1|11821.3|11820.4|11822.7|11822.1|11818|11817.4|649
1606149300000|2020-11-23 16:35:00|11821.5|11820.6|11823.1|11822.2|11824.1|11823.2|11819.9|11819.1|618
1606149600000|2020-11-23 16:40:00|11823.2|11822.3|11823.9|11823|11825|11824.4|11820.9|11820.3|601
1606149900000|2020-11-23 16:45:00|11823.8|11822.9|11827|11826.1|11827.5|11826.8|11822.9|11822.1|505
1606150200000|2020-11-23 16:50:00|11826.6|11826|11824.3|11823.7|11827.6|11826.8|11823.3|11822.6|505
1606150500000|2020-11-23 16:55:00|11824.2|11823.6|11826.2|11825.6|11827|11826.2|11823.9|11823.3|437
1606150800000|2020-11-23 17:00:00|11826|11825.4|11828|11827.1|11829.5|11828.6|11825.2|11824.3|534
1606151100000|2020-11-23 17:05:00|11828.1|11827.2|11831.7|11831.1|11832.1|11831.3|11827.3|11826.4|493
1606151400000|2020-11-23 17:10:00|11831.6|11831|11830|11829.4|11831.9|11831.3|11829.3|11828.4|492
1606151700000|2020-11-23 17:15:00|11829.9|11829.3|11828.8|11828.2|11830|11829.3|11826.9|11826.3|413
1606152000000|2020-11-23 17:20:00|11828.9|11828.3|11833.4|11832.8|11833.5|11832.9|11828.4|11827.8|390
1606152300000|2020-11-23 17:25:00|11833.5|11832.9|11831.4|11830.8|11834.3|11833.7|11830.7|11830.1|425
1606152600000|2020-11-23 17:30:00|11831.6|11830.7|11834.9|11834.3|11836.1|11835.4|11831.1|11830.5|471
1606152900000|2020-11-23 17:35:00|11835.2|11834.6|11839.3|11838.7|11839.3|11838.7|11835|11834.4|295
1606153200000|2020-11-23 17:40:00|11839.2|11838.6|11837.5|11836.9|11841.8|11841|11837|11836.2|502
1606153500000|2020-11-23 17:45:00|11837.3|11836.7|11840.6|11840|11841|11840.3|11836.8|11836|387
1606153800000|2020-11-23 17:50:00|11840.7|11840.1|11842.9|11842|11843|11842.2|11840.4|11839.8|322
1606154100000|2020-11-23 17:55:00|11843|11842.1|11841.6|11841|11843|11842.3|11841.1|11840.5|318
1606154400000|2020-11-23 18:00:00|11841.7|11841.1|11844.3|11843.7|11844.5|11843.9|11841.7|11840.9|311
1606154700000|2020-11-23 18:05:00|11844.5|11843.9|11844.1|11843.5|11845.4|11844.7|11843.3|11842.5|305
1606155000000|2020-11-23 18:10:00|11844.2|11843.6|11843.2|11842.6|11844.3|11843.6|11840|11839.3|336
1606155300000|2020-11-23 18:15:00|11843.1|11842.5|11841|11840.4|11843.4|11842.6|11841|11840.4|247
1606155600000|2020-11-23 18:20:00|11840.5|11839.9|11841.4|11840.8|11841.8|11841|11839.8|11838.9|386
1606155900000|2020-11-23 18:25:00|11841.8|11841.2|11843.1|11842.5|11843.3|11842.7|11840.4|11839.7|299
1606156200000|2020-11-23 18:30:00|11842.9|11842|11843.3|11842.4|11844.4|11843.8|11841.8|11840.9|309
1606156500000|2020-11-23 18:35:00|11843.2|11842.3|11844.5|11843.6|11844.9|11844.3|11843.1|11842.3|208
1606156800000|2020-11-23 18:40:00|11844.4|11843.5|11843.9|11843|11844.6|11843.9|11842.3|11841.7|224
1606157100000|2020-11-23 18:45:00|11844|11843.1|11844.2|11843.6|11845.4|11844.7|11842.8|11842.1|353
1606157400000|2020-11-23 18:50:00|11844.1|11843.5|11842.7|11842.1|11844.3|11843.7|11842.5|11841.6|190
1606157700000|2020-11-23 18:55:00|11842.8|11842.2|11842.7|11842.1|11843.1|11842.5|11841.2|11840.5|275
1606158000000|2020-11-23 19:00:00|11842.6|11842|11845.4|11844.8|11846.2|11845.6|11840.8|11840.1|411
1606158300000|2020-11-23 19:05:00|11845.3|11844.7|11841.2|11840.6|11845.8|11845.2|11839.6|11838.7|389
1606158600000|2020-11-23 19:10:00|11841.1|11840.5|11841.1|11840.5|11841.9|11841.2|11839.8|11839.1|370
1606158900000|2020-11-23 19:15:00|11841.2|11840.3|11837.9|11837|11841.6|11841|11836.9|11836|380
1606159200000|2020-11-23 19:20:00|11838|11837.1|11835.7|11834.8|11838.3|11837.5|11835.2|11834.6|302
1606159500000|2020-11-23 19:25:00|11835.8|11834.9|11838.7|11838.1|11839|11838.3|11835.6|11834.9|306
1606159800000|2020-11-23 19:30:00|11838.8|11838.2|11840.9|11840|11841.1|11840.3|11838.7|11838.1|323
1606160100000|2020-11-23 19:35:00|11841|11840.1|11838.7|11838.1|11841|11840.1|11836.8|11836.2|248
1606160400000|2020-11-23 19:40:00|11838.6|11838|11836.9|11836.3|11839.4|11838.5|11836|11835.3|264
1606160700000|2020-11-23 19:45:00|11836.7|11836.1|11837.3|11836.4|11838|11837.4|11835.9|11835.3|243
1606161000000|2020-11-23 19:50:00|11837.4|11836.7|11841.4|11840.5|11841.6|11840.7|11837.3|11836.7|307
1606161300000|2020-11-23 19:55:00|11841.3|11840.4|11842.2|11841.6|11843.6|11843|11840.9|11840.3|349
1606161600000|2020-11-23 20:00:00|11842|11841.4|11847.5|11846.6|11847.7|11846.9|11841.2|11840.4|439
1606161900000|2020-11-23 20:05:00|11847.6|11846.7|11846.1|11845.5|11848.4|11847.5|11846|11845.3|355
1606162200000|2020-11-23 20:10:00|11846.2|11845.6|11847|11846.1|11847.3|11846.4|11844.6|11843.8|316
1606162500000|2020-11-23 20:15:00|11846.9|11846|11846.2|11845.3|11846.9|11846|11844.6|11843.8|277
1606162800000|2020-11-23 20:20:00|11846.1|11845.2|11844.5|11843.6|11847.1|11846.2|11844|11843.1|275
1606163100000|2020-11-23 20:25:00|11844.6|11843.7|11843.6|11842.7|11844.7|11843.8|11842.7|11841.9|287
1606163400000|2020-11-23 20:30:00|11843.5|11842.6|11840.9|11840.3|11844|11843.2|11840.6|11839.7|325
1606163700000|2020-11-23 20:35:00|11841.2|11840.4|11839.6|11838.7|11841.7|11840.8|11839.5|11838.6|247
1606164000000|2020-11-23 20:40:00|11839.7|11838.8|11839.3|11838.4|11840.7|11839.8|11838.4|11837.7|247
1606164300000|2020-11-23 20:45:00|11839.2|11838.3|11840.6|11839.7|11842.2|11841.4|11839.2|11838.3|285
1606164600000|2020-11-23 20:50:00|11840.5|11839.6|11839.3|11838.7|11840.9|11840|11839.1|11838.2|294
1606164900000|2020-11-23 20:55:00|11839.4|11838.5|11838.6|11837.7|11839.7|11839|11837.4|11836.5|334
1606165200000|2020-11-23 21:00:00|11838.7|11837.8|11839.3|11838.4|11839.5|11838.6|11837.4|11836.7|234
1606165500000|2020-11-23 21:05:00|11839.5|11838.6|11840|11839.1|11840|11839.2|11839|11838.1|158
1606165800000|2020-11-23 21:10:00|11839.9|11839|11840.1|11839.2|11840.3|11839.4|11839.1|11838.2|140
1606166100000|2020-11-23 21:15:00|11840|11839.1|11840.2|11839.3|11840.3|11839.7|11839.6|11838.7|122
1606166400000|2020-11-23 21:20:00|11840.3|11839.4|11839.9|11839|11840.7|11839.9|11839.6|11838.7|120
1606166700000|2020-11-23 21:25:00|11839.8|11838.9|11840.7|11839.8|11841.2|11840.5|11839.8|11838.9|129
1606167000000|2020-11-23 21:30:00|11840.8|11839.9|11840.3|11839.4|11840.9|11840|11839.8|11838.9|89
1606167300000|2020-11-23 21:35:00|11840.2|11839.3|11841.5|11840.6|11842|11841.3|11840.2|11839.3|134
1606167600000|2020-11-23 21:40:00|11841.6|11840.7|11841.7|11840.8|11841.8|11840.9|11841.3|11840.4|91
1606167900000|2020-11-23 21:45:00|11841.6|11840.7|11841.2|11840.3|11842.4|11841.5|11840.1|11839.2|187
1606168200000|2020-11-23 21:50:00|11841.6|11840.7|11841.4|11840.5|11842.2|11841.3|11840.9|11840|178
1606168500000|2020-11-23 21:55:00|11841.6|11840.6|11841.8|11839.9|11843.9|11841.9|11841.3|11839.8|382
1606168800000|2020-11-23 22:00:00|11841.7|11840|11841.7|11839.4|11841.7|11840|11841.6|11839.4|21
1606169100000|2020-11-23 22:05:00|11842|11839.5|11841.7|11839.8|11842.3|11840.3|11841.2|11838.1|168
1606169400000|2020-11-23 22:10:00|11842.1|11840|11841.3|11837.4|11842.4|11840.3|11840|11834|263
1606169700000|2020-11-23 22:15:00|11841.2|11837.1|11842.4|11836.7|11842.5|11837.7|11840.9|11836.1|131
1606170000000|2020-11-23 22:20:00|11842.1|11836.6|11841.1|11835.1|11843.3|11838.3|11840.1|11834.3|165
1606170300000|2020-11-23 22:25:00|11842|11836|11840.7|11834.7|11842.4|11839.4|11840.5|11834.5|110
1606170600000|2020-11-23 22:30:00|11840.9|11835|11840.9|11836|11841.3|11836.8|11838.2|11834.6|222
1606170900000|2020-11-23 22:35:00|11841|11836.1|11840.7|11836.2|11841|11837|11840.1|11835.1|202
1606171200000|2020-11-23 22:40:00|11840.4|11836.7|11840.4|11836.6|11840.9|11837.7|11840|11835.3|149
1606171500000|2020-11-23 22:45:00|11841|11835.9|11840.9|11837.7|11841.9|11837.8|11840.3|11835.3|265
1606171800000|2020-11-23 22:50:00|11840.8|11837.6|11841.9|11836.9|11842.5|11839|11840.7|11835.3|428
1606172100000|2020-11-23 22:55:00|11842|11836.8|11840.9|11838.1|11842.5|11838.4|11840.9|11836.5|258
1606172400000|2020-11-23 23:00:00|11841.7|11837.9|11842|11840.8|11843.5|11841.4|11840|11836.5|483
1606172700000|2020-11-23 23:05:00|11842.1|11840.9|11840.8|11839.9|11843.4|11841.9|11840.8|11839.8|435
1606173000000|2020-11-23 23:10:00|11840.9|11840|11841.2|11840.3|11841.6|11840.5|11840.7|11839.8|135
1606173300000|2020-11-23 23:15:00|11841.1|11840.2|11844.1|11843.2|11844.1|11843.2|11840.7|11839.8|159
1606173600000|2020-11-23 23:20:00|11844|11843.1|11844.7|11843.8|11845.5|11844.8|11842.3|11841.4|382
1606173900000|2020-11-23 23:25:00|11844.6|11843.7|11846.3|11845.4|11847.2|11846.3|11844.4|11843.5|197
1606174200000|2020-11-23 23:30:00|11846.5|11845.6|11845.9|11845|11846.7|11845.8|11844.7|11843.8|201
1606174500000|2020-11-23 23:35:00|11845.8|11844.9|11847.5|11846.6|11847.7|11846.8|11845.7|11844.8|251
1606174800000|2020-11-23 23:40:00|11847.4|11846.5|11847.6|11846.7|11847.7|11846.8|11846.6|11845.7|123
1606175100000|2020-11-23 23:45:00|11847.4|11846.5|11844.9|11844|11848|11847.1|11844.9|11844|227
1606175400000|2020-11-23 23:50:00|11845|11844.1|11842.5|11841.6|11845.1|11844.2|11841.5|11840.6|234
1606175700000|2020-11-23 23:55:00|11842.4|11841.5|11842.9|11842|11844.1|11843.2|11841.7|11840.8|230
1606176000000|2020-11-24 00:00:00|11842.8|11841.9|11840.2|11839.3|11844.3|11843.4|11839.2|11838.3|408
1606176300000|2020-11-24 00:05:00|11840.3|11839.4|11840.4|11839.5|11842.8|11841.9|11839.1|11838.2|353
1606176600000|2020-11-24 00:10:00|11840.5|11839.6|11839.9|11839|11841.2|11840.3|11839.7|11838.8|287
1606176900000|2020-11-24 00:15:00|11840|11839.1|11840.7|11839.8|11841.3|11840.4|11839.4|11838.5|240
1606177200000|2020-11-24 00:20:00|11840.9|11840|11839.9|11839|11841|11840.1|11839.1|11838.4|156
1606177500000|2020-11-24 00:25:00|11839.8|11838.9|11841.3|11840.4|11842.1|11841.2|11839.8|11838.9|277
1606177800000|2020-11-24 00:30:00|11841.6|11840.7|11843.2|11842.3|11843.8|11842.9|11841|11840.1|258
1606178100000|2020-11-24 00:35:00|11843.1|11842.2|11841.6|11840.7|11843.3|11842.4|11841.5|11840.7|202
1606178400000|2020-11-24 00:40:00|11841.7|11840.8|11842|11841.1|11842.7|11841.8|11841.2|11840.3|157
1606178700000|2020-11-24 00:45:00|11842.1|11841.2|11840.5|11839.6|11842.1|11841.2|11839.7|11838.8|226
1606179000000|2020-11-24 00:50:00|11840.6|11839.7|11840.2|11839.3|11841.1|11840.2|11839.6|11838.7|246
1606179300000|2020-11-24 00:55:00|11840.1|11839.2|11839.2|11838.3|11840.8|11839.9|11838.9|11838|222
1606179600000|2020-11-24 01:00:00|11839.3|11838.4|11847.3|11846.7|11847.3|11846.7|11839.3|11838.4|491
1606179900000|2020-11-24 01:05:00|11847.7|11846.8|11846.8|11845.9|11847.8|11846.9|11843.7|11842.8|523
1606180200000|2020-11-24 01:10:00|11846.7|11845.8|11845|11844.1|11848|11847.1|11844.9|11844|406
1606180500000|2020-11-24 01:15:00|11845.1|11844.2|11843|11842.4|11845.6|11844.7|11843|11842.2|385
1606180800000|2020-11-24 01:20:00|11843.1|11842.1|11842.8|11841.9|11845.1|11844.2|11842.1|11841.2|364
1606181100000|2020-11-24 01:25:00|11842.7|11841.8|11842.8|11841.9|11843|11842.1|11841.7|11840.8|307
1606181400000|2020-11-24 01:30:00|11843|11842.1|11843.8|11842.9|11846|11845.1|11843|11842.1|364
1606181700000|2020-11-24 01:35:00|11843.7|11842.8|11842.5|11841.6|11844.4|11843.5|11841.4|11840.5|371
1606182000000|2020-11-24 01:40:00|11842.3|11841.4|11843|11842.1|11844.5|11843.6|11841.4|11840.5|398
1606182300000|2020-11-24 01:45:00|11843.1|11842.2|11841.7|11840.8|11843.5|11842.6|11841.5|11840.6|250
1606182600000|2020-11-24 01:50:00|11841.5|11840.6|11843.4|11842.5|11843.7|11842.9|11841.4|11840.5|324
1606182900000|2020-11-24 01:55:00|11843.3|11842.4|11842.4|11841.5|11843.5|11842.6|11842.1|11841.2|217
1606183200000|2020-11-24 02:00:00|11842.5|11841.6|11843.5|11842.6|11844.1|11843.2|11842.1|11841.2|278
1606183500000|2020-11-24 02:05:00|11843.6|11842.7|11842.8|11841.9|11844.4|11843.5|11842.5|11841.7|259
1606183800000|2020-11-24 02:10:00|11843.1|11842.2|11844|11843.1|11844.1|11843.4|11842.1|11841.2|188
1606184100000|2020-11-24 02:15:00|11843.9|11843|11843.7|11842.8|11844.4|11843.7|11843|11842.1|255
1606184400000|2020-11-24 02:20:00|11843.8|11842.9|11843.2|11842.3|11844.5|11843.6|11842.6|11841.7|251
1606184700000|2020-11-24 02:25:00|11843|11842.1|11842.9|11842|11844.3|11843.4|11842.6|11841.7|242
1606185000000|2020-11-24 02:30:00|11843|11842.3|11844.8|11843.9|11845|11844.1|11842.6|11841.7|226
1606185300000|2020-11-24 02:35:00|11844.9|11844|11844.5|11843.9|11844.9|11844.1|11843.7|11842.8|187
1606185600000|2020-11-24 02:40:00|11844.6|11843.7|11846.2|11845.3|11846.5|11845.6|11844.3|11843.5|232
1606185900000|2020-11-24 02:45:00|11846.1|11845.2|11848.1|11847.5|11848.3|11847.6|11846|11845.1|224
1606186200000|2020-11-24 02:50:00|11848|11847.4|11847.8|11847.2|11848.3|11847.7|11846.9|11846.1|243
1606186500000|2020-11-24 02:55:00|11847.9|11847.3|11847|11846.1|11847.9|11847.3|11845.8|11844.9|294
1606186800000|2020-11-24 03:00:00|11846.9|11846|11846|11845.1|11847|11846.3|11844.8|11843.9|355
1606187100000|2020-11-24 03:05:00|11845.9|11845|11845.4|11844.8|11846|11845.3|11843.7|11842.9|279
1606187400000|2020-11-24 03:10:00|11845.7|11844.7|11846.1|11845.2|11846.3|11845.4|11844|11843.1|329
1606187700000|2020-11-24 03:15:00|11846.2|11845.3|11847|11846.1|11847.3|11846.4|11845.6|11844.7|257
1606188000000|2020-11-24 03:20:00|11846.9|11846|11845.8|11844.9|11847.2|11846.3|11845.2|11844.4|267
1606188300000|2020-11-24 03:25:00|11845.7|11845.1|11846.2|11845.3|11846.3|11845.5|11845.7|11844.8|208
1606188600000|2020-11-24 03:30:00|11846.3|11845.4|11846.4|11845.5|11847.2|11846.5|11846|11845.1|261
1606188900000|2020-11-24 03:35:00|11846.3|11845.4|11847.4|11846.5|11847.9|11847|11846.2|11845.3|277
1606189200000|2020-11-24 03:40:00|11847.3|11846.4|11844.8|11844.2|11847.6|11846.7|11844.8|11843.9|256
1606189500000|2020-11-24 03:45:00|11844.9|11844.3|11844.8|11844.2|11845|11844.3|11842.4|11841.5|237
1606189800000|2020-11-24 03:50:00|11845.2|11844.3|11845.4|11844.8|11845.9|11845.1|11844.2|11843.4|195
1606190100000|2020-11-24 03:55:00|11845.5|11844.9|11845.3|11844.4|11846.5|11845.6|11844.2|11843.4|264
1606190400000|2020-11-24 04:00:00|11845.4|11844.5|11845.5|11844.6|11845.7|11844.8|11844.2|11843.3|258
1606190700000|2020-11-24 04:05:00|11845.4|11844.8|11845.2|11844.3|11845.5|11844.8|11844.5|11843.6|156
1606191000000|2020-11-24 04:10:00|11845.1|11844.2|11845.8|11844.9|11846.5|11845.6|11844.8|11843.9|157
1606191300000|2020-11-24 04:15:00|11845.7|11844.8|11845.2|11844.3|11846.2|11845.4|11845.1|11844.2|140
1606191600000|2020-11-24 04:20:00|11845.3|11844.4|11844.9|11844|11845.4|11844.6|11844.3|11843.4|170
1606191900000|2020-11-24 04:25:00|11845.1|11844.2|11845|11844.1|11845.6|11844.9|11844.7|11843.8|126
1606192200000|2020-11-24 04:30:00|11845.1|11844.2|11845.9|11845|11846.1|11845.2|11844.7|11843.9|180
1606192500000|2020-11-24 04:35:00|11846|11845.1|11846|11845.1|11846.3|11845.4|11845.7|11844.9|131
1606192800000|2020-11-24 04:40:00|11845.8|11844.9|11849.2|11848.3|11849.2|11848.3|11845.8|11844.9|160
1606193100000|2020-11-24 04:45:00|11849.3|11848.4|11850.3|11849.4|11852.1|11851.2|11848.9|11848|348
1606193400000|2020-11-24 04:50:00|11850.2|11849.3|11851|11850.1|11851.8|11851.1|11849.7|11849|210
1606193700000|2020-11-24 04:55:00|11850.9|11850.3|11854.5|11853.6|11855.7|11854.8|11850.5|11849.8|272
1606194000000|2020-11-24 05:00:00|11854.4|11853.5|11851.2|11850.3|11854.6|11853.9|11850.3|11849.5|350
1606194300000|2020-11-24 05:05:00|11850.8|11849.9|11850.6|11849.7|11851.2|11850.4|11850|11849.3|252
1606194600000|2020-11-24 05:10:00|11850.5|11849.6|11850.1|11849.2|11851.1|11850.4|11850|11849.1|213
1606194900000|2020-11-24 05:15:00|11850.3|11849.4|11850.8|11849.9|11851.3|11850.5|11849.9|11849.2|154
1606195200000|2020-11-24 05:20:00|11850.7|11849.8|11853.1|11852.2|11854.2|11853.3|11850.6|11849.8|190
1606195500000|2020-11-24 05:25:00|11853|11852.1|11853.5|11852.6|11853.8|11853.1|11852.4|11851.5|260
1606195800000|2020-11-24 05:30:00|11853.6|11852.7|11849.9|11849|11853.8|11852.9|11849.6|11848.8|260
1606196100000|2020-11-24 05:35:00|11849.8|11848.9|11851.3|11850.4|11851.6|11850.9|11849.8|11848.9|238
1606196400000|2020-11-24 05:40:00|11851.2|11850.3|11851.4|11850.5|11851.4|11850.6|11849.9|11849.2|210
1606196700000|2020-11-24 05:45:00|11851.3|11850.8|11851.8|11850.9|11852.9|11852.1|11851.3|11850.6|266
1606197000000|2020-11-24 05:50:00|11851.7|11850.8|11852|11851.1|11852.2|11851.5|11851.3|11850.6|208
1606197300000|2020-11-24 05:55:00|11851.9|11851|11852.5|11851.6|11854.3|11853.6|11851.6|11850.7|290
1606197600000|2020-11-24 06:00:00|11852.6|11851.7|11852.2|11851.3|11853.1|11852.4|11850.5|11849.8|326
1606197900000|2020-11-24 06:05:00|11852.3|11851.4|11851.8|11850.9|11853|11852.1|11851.2|11850.4|224
1606198200000|2020-11-24 06:10:00|11851.9|11851|11853.8|11852.9|11855.6|11854.7|11851.7|11850.8|299
1606198500000|2020-11-24 06:15:00|11853.7|11852.8|11854.3|11853.4|11854.9|11854.2|11852.5|11851.7|281
1606198800000|2020-11-24 06:20:00|11854.2|11853.7|11856.8|11855.9|11857.1|11856.2|11854.2|11853.4|365
1606199100000|2020-11-24 06:25:00|11856.7|11856.1|11856.2|11855.6|11857.5|11856.8|11855.8|11855|244
1606199400000|2020-11-24 06:30:00|11856.3|11855.7|11856.4|11855.8|11857.2|11856.3|11855.5|11854.8|371
1606199700000|2020-11-24 06:35:00|11856.5|11855.9|11857|11856.1|11857.1|11856.4|11855.5|11854.8|313
1606200000000|2020-11-24 06:40:00|11856.9|11856|11855.6|11855|11857|11856.1|11854.5|11853.8|371
1606200300000|2020-11-24 06:45:00|11855.5|11854.9|11853.4|11852.5|11856.1|11855.2|11853.2|11852.5|251
1606200600000|2020-11-24 06:50:00|11853.5|11852.6|11853|11852.4|11854.3|11853.5|11851.9|11851.3|294
1606200900000|2020-11-24 06:55:00|11853.1|11852.5|11852.7|11851.8|11854.2|11853.4|11852.2|11851.3|232
1606201200000|2020-11-24 07:00:00|11852.9|11852|11853.6|11852.7|11855.3|11854.4|11852.9|11852|344
1606201500000|2020-11-24 07:05:00|11853.7|11852.8|11851.6|11850.7|11853.8|11853.2|11850.5|11849.7|357
1606201800000|2020-11-24 07:10:00|11851.7|11850.8|11851.5|11850.9|11854.1|11853.4|11851|11850.3|320
1606202100000|2020-11-24 07:15:00|11851.4|11850.8|11852|11851.1|11852.7|11851.9|11850.9|11850.3|252
1606202400000|2020-11-24 07:20:00|11852.1|11851.2|11851|11850.4|11852.2|11851.4|11850.6|11849.9|206
1606202700000|2020-11-24 07:25:00|11850.7|11850.1|11855.3|11854.4|11856.4|11855.5|11850.4|11849.8|412
1606203000000|2020-11-24 07:30:00|11855.4|11854.5|11851.5|11850.9|11856.2|11855.3|11851.4|11850.7|319
1606203300000|2020-11-24 07:35:00|11851.6|11851|11848|11847.1|11851.7|11851|11846.6|11845.7|356
1606203600000|2020-11-24 07:40:00|11848.1|11847.2|11852.3|11851.7|11852.9|11852|11847.6|11846.7|349
1606203900000|2020-11-24 07:45:00|11852.6|11852|11851.3|11850.7|11853.6|11853|11850.4|11849.7|411
1606204200000|2020-11-24 07:50:00|11851.2|11850.6|11850|11849.4|11851.7|11850.9|11849.4|11848.8|381
1606204500000|2020-11-24 07:55:00|11850.1|11849.5|11848.4|11847.8|11850.6|11849.9|11846.8|11846.2|433
1606204800000|2020-11-24 08:00:00|11848.5|11847.9|11864.3|11863.4|11865.8|11864.9|11848.4|11847.8|878
1606205100000|2020-11-24 08:05:00|11864.4|11863.5|11865.7|11864.8|11868.4|11867.5|11863|11862.1|792
1606205400000|2020-11-24 08:10:00|11865.2|11864.3|11871.1|11870.2|11874.6|11873.7|11864.7|11864|759
1606205700000|2020-11-24 08:15:00|11871|11870.1|11875.5|11874.6|11877.6|11876.7|11870.5|11869.7|773
1606206000000|2020-11-24 08:20:00|11875.4|11874.5|11874.7|11873.8|11876.2|11875.4|11872.3|11871.4|624
1606206300000|2020-11-24 08:25:00|11874.6|11874|11877.1|11876.2|11877.2|11876.5|11870|11869.1|673
1606206600000|2020-11-24 08:30:00|11877|11876.1|11873.3|11872.4|11879.4|11878.5|11873|11872.3|649
1606206900000|2020-11-24 08:35:00|11873.4|11872.5|11876.3|11875.7|11877.3|11876.4|11872.2|11871.3|628
1606207200000|2020-11-24 08:40:00|11876.4|11875.8|11878.5|11877.9|11879.3|11878.5|11876.1|11875.3|655
1606207500000|2020-11-24 08:45:00|11878.6|11878|11875.7|11874.8|11879.1|11878.3|11874.9|11874|468
1606207800000|2020-11-24 08:50:00|11875.5|11874.9|11873.3|11872.7|11878.1|11877.4|11873.2|11872.5|625
1606208100000|2020-11-24 08:55:00|11873.2|11872.6|11874.9|11872.6|11876.7|11875.8|11871.8|11870.9|597
1606208400000|2020-11-24 09:00:00|11874.6|11872.7|11876.1|11875.5|11877.8|11876.9|11870.8|11870|659
1606208700000|2020-11-24 09:05:00|11876.2|11875.6|11875.5|11874.6|11878.3|11877.6|11875|11874.2|470
1606209000000|2020-11-24 09:10:00|11875.4|11874.5|11875|11874.4|11876.6|11875.8|11873.4|11872.6|374
1606209300000|2020-11-24 09:15:00|11874.9|11874.3|11878|11877.4|11878.3|11877.5|11873|11872.1|470
1606209600000|2020-11-24 09:20:00|11877.9|11877.3|11878.2|11877.3|11879.6|11878.7|11875.9|11875.2|436
1606209900000|2020-11-24 09:25:00|11878.1|11877.2|11877.5|11876.9|11878.5|11877.6|11874.6|11874|430
1606210200000|2020-11-24 09:30:00|11877.7|11877.1|11884.3|11883.4|11885.6|11884.7|11876.2|11875.3|611
1606210500000|2020-11-24 09:35:00|11884.2|11883.3|11884|11883.4|11887.1|11886.4|11882.1|11881.5|551
1606210800000|2020-11-24 09:40:00|11883.9|11883.3|11887.1|11886.2|11890|11889.3|11883.9|11883.3|649
1606211100000|2020-11-24 09:45:00|11887|11886.1|11886.2|11885.3|11891|11890.1|11886.2|11885.3|616
1606211400000|2020-11-24 09:50:00|11886.3|11885.4|11882.9|11882|11888.7|11887.9|11882.7|11882|484
1606211700000|2020-11-24 09:55:00|11882.8|11881.9|11884|11883.1|11886|11885.3|11880.7|11879.9|569
1606212000000|2020-11-24 10:00:00|11884.1|11883.2|11880.2|11879.3|11885.4|11884.6|11880.1|11879.2|473
1606212300000|2020-11-24 10:05:00|11880.4|11879.8|11882.9|11882.3|11883.7|11883.1|11880.4|11879.8|401
1606212600000|2020-11-24 10:10:00|11883|11882.4|11885.7|11884.8|11886.8|11886.2|11883|11882.2|445
1606212900000|2020-11-24 10:15:00|11885.8|11885.2|11889.6|11888.7|11890.2|11889.5|11885.2|11884.4|397
1606213200000|2020-11-24 10:20:00|11889.7|11889|11894.4|11893.5|11894.5|11893.7|11889.2|11888.4|537
1606213500000|2020-11-24 10:25:00|11894.3|11893.4|11889.9|11889.3|11894.5|11893.8|11889.4|11888.8|560
1606213800000|2020-11-24 10:30:00|11889.6|11889|11888.5|11887.6|11893.1|11892.5|11887.6|11886.7|624
1606214100000|2020-11-24 10:35:00|11888.6|11887.7|11881.8|11880.9|11888.7|11888.1|11881.7|11880.9|608
1606214400000|2020-11-24 10:40:00|11881.7|11880.8|11885.1|11884.5|11885.3|11884.6|11879.4|11878.5|625
1606214700000|2020-11-24 10:45:00|11885|11884.4|11884.5|11883.6|11886.2|11885.4|11882.5|11881.9|472
1606215000000|2020-11-24 10:50:00|11884.4|11883.8|11882.3|11881.4|11885.2|11884.5|11881.1|11880.3|495
1606215300000|2020-11-24 10:55:00|11882.1|11881.2|11880.9|11880.3|11884|11883.2|11880.7|11880|598
1606215600000|2020-11-24 11:00:00|11881|11880.4|11881.8|11881.2|11885.4|11884.6|11880.2|11879.6|538
1606215900000|2020-11-24 11:05:00|11881.7|11881.1|11883.5|11882.6|11883.5|11882.6|11880.5|11879.7|441
1606216200000|2020-11-24 11:10:00|11883.6|11882.7|11880.1|11879.2|11885|11884.4|11879.4|11878.7|451
1606216500000|2020-11-24 11:15:00|11880|11879.1|11880.4|11879.8|11881.2|11880.4|11879.2|11878.5|456
1606216800000|2020-11-24 11:20:00|11880.6|11880|11878.3|11877.4|11881.5|11880.7|11876.6|11875.7|552
1606217100000|2020-11-24 11:25:00|11878|11877|11876.6|11875.7|11878.3|11877.4|11871.3|11870.4|643
1606217400000|2020-11-24 11:30:00|11876.5|11876|11873.6|11872.7|11878.6|11877.7|11873.6|11872.7|541
1606217700000|2020-11-24 11:35:00|11873.8|11873.2|11877.9|11877.3|11878.8|11878.2|11873.8|11872.9|386
1606218000000|2020-11-24 11:40:00|11878|11877.4|11881.7|11880.8|11883.3|11882.6|11877.5|11876.9|398
1606218300000|2020-11-24 11:45:00|11881.6|11881|11880.1|11879.5|11882.3|11881.6|11878.5|11877.7|567
1606218600000|2020-11-24 11:50:00|11880.2|11879.6|11871.2|11870.3|11881.2|11880.3|11871.1|11870.3|448
1606218900000|2020-11-24 11:55:00|11871.3|11870.4|11867.8|11866.9|11872.1|11871.4|11866.6|11865.7|570
1606219200000|2020-11-24 12:00:00|11867.6|11866.7|11869.7|11868.8|11870.9|11870.2|11864.9|11864.1|626
1606219500000|2020-11-24 12:05:00|11869.6|11868.7|11872.2|11871.6|11872.3|11871.6|11867.9|11867.3|432
1606219800000|2020-11-24 12:10:00|11872.8|11871.9|11871|11870.4|11873.9|11873.3|11870.5|11869.8|463
1606220100000|2020-11-24 12:15:00|11870.9|11870.3|11876.3|11875.4|11876.5|11875.9|11869.7|11869.1|454
1606220400000|2020-11-24 12:20:00|11876.2|11875.3|11874.4|11873.8|11876.2|11875.3|11871.6|11870.7|446
1606220700000|2020-11-24 12:25:00|11874.6|11873.7|11864.9|11864|11874.7|11873.8|11864.2|11863.3|515
1606221000000|2020-11-24 12:30:00|11864.8|11864.2|11868.5|11867.6|11870.9|11870.1|11864.1|11863.2|514
1606221300000|2020-11-24 12:35:00|11868.6|11867.7|11866.8|11865.9|11868.6|11867.8|11865.2|11864.3|391
1606221600000|2020-11-24 12:40:00|11866.9|11866|11866.8|11865.9|11868.9|11868|11864|11863.1|494
1606221900000|2020-11-24 12:45:00|11866.7|11865.8|11864.7|11863.8|11868.2|11867.5|11863.7|11863.1|452
1606222200000|2020-11-24 12:50:00|11864.8|11863.9|11862.7|11861.8|11866.3|11865.6|11861.4|11860.6|492
1606222500000|2020-11-24 12:55:00|11862.6|11861.7|11868.6|11867.7|11869.3|11868.5|11862.6|11861.7|562
1606222800000|2020-11-24 13:00:00|11868.5|11867.9|11866.7|11865.8|11868.7|11868.1|11863.4|11862.6|663
1606223100000|2020-11-24 13:05:00|11866.8|11865.9|11866.6|11865.7|11868.7|11867.9|11862.4|11861.5|550
1606223400000|2020-11-24 13:10:00|11866.7|11865.8|11865|11864.1|11866.7|11865.9|11863.7|11862.8|508
1606223700000|2020-11-24 13:15:00|11864.9|11864.3|11868.2|11867.3|11868.7|11868|11864.9|11864.3|538
1606224000000|2020-11-24 13:20:00|11868.1|11867.2|11869.9|11869.3|11872.5|11871.6|11865.8|11865.1|531
1606224300000|2020-11-24 13:25:00|11870|11869.4|11870.2|11869.3|11871.9|11871.1|11868.6|11867.7|520
1606224600000|2020-11-24 13:30:00|11870.3|11869.4|11870.2|11869.3|11871.8|11871.1|11868.1|11867.3|316
1606224900000|2020-11-24 13:35:00|11870|11869.4|11872.7|11871.8|11873.1|11872.2|11868.6|11867.7|390
1606225200000|2020-11-24 13:40:00|11872.5|11871.9|11869.1|11868.5|11876.3|11875.4|11869|11868.1|656
1606225500000|2020-11-24 13:45:00|11869.2|11868.3|11868.8|11867.9|11871.2|11870.3|11864.6|11863.7|583
1606225800000|2020-11-24 13:50:00|11868.2|11867.3|11869.6|11868.7|11870.8|11870.1|11867.8|11866.9|521
1606226100000|2020-11-24 13:55:00|11869.5|11868.6|11854.9|11854|11870.5|11869.9|11851.1|11850.1|866
1606226400000|2020-11-24 14:00:00|11854.8|11853.9|11857|11856.1|11857|11856.1|11850.6|11849.8|978
1606226700000|2020-11-24 14:05:00|11857.2|11856.3|11843.6|11842.7|11858.8|11858.2|11841.8|11840.9|927
1606227000000|2020-11-24 14:10:00|11843.7|11842.8|11853.2|11852.3|11855.9|11855|11843.7|11842.8|847
1606227300000|2020-11-24 14:15:00|11852.9|11852.4|11855.9|11855|11857.5|11856.6|11852.9|11852.4|671
1606227600000|2020-11-24 14:20:00|11855.7|11854.8|11852.1|11851.2|11856.8|11855.9|11852|11851.2|524
1606227900000|2020-11-24 14:25:00|11851.7|11851.1|11852.3|11851.4|11854.5|11853.6|11848.5|11847.6|704
1606228200000|2020-11-24 14:30:00|11852.2|11851.3|11846.7|11845.8|11855.2|11854.3|11845.8|11844.9|720
1606228500000|2020-11-24 14:35:00|11846.6|11845.7|11849.4|11848.5|11850|11849.1|11844.1|11843.2|790
1606228800000|2020-11-24 14:40:00|11849.2|11848.3|11843.7|11843.1|11849.9|11849|11842.8|11842|848
1606229100000|2020-11-24 14:45:00|11843.6|11843|11852.4|11851.5|11853.9|11853.1|11843.2|11842.4|713
1606229400000|2020-11-24 14:50:00|11852.3|11851.4|11852.2|11851.3|11854.7|11853.9|11850.3|11849.4|667
1606229700000|2020-11-24 14:55:00|11851.9|11851|11865.7|11862.7|11868|11867|11851.5|11850.7|839
1606230000000|2020-11-24 15:00:00|11865.5|11863.3|11864.3|11863.4|11865.9|11864.9|11861.1|11860.2|824
1606230300000|2020-11-24 15:05:00|11864.1|11863.5|11865|11864.1|11868.3|11867.4|11863.1|11862.4|771
1606230600000|2020-11-24 15:10:00|11865.1|11864.2|11857.7|11856.8|11865.5|11864.8|11857.5|11856.6|688
1606230900000|2020-11-24 15:15:00|11857.6|11856.7|11860.9|11860.3|11864.3|11863.4|11856.4|11855.5|624
1606231200000|2020-11-24 15:20:00|11861|11860.4|11864.1|11863.2|11864.9|11864.3|11858.2|11857.5|609
1606231500000|2020-11-24 15:25:00|11864.2|11863.3|11863.8|11862.9|11864.5|11863.7|11857.9|11857|679
1606231800000|2020-11-24 15:30:00|11863.9|11863|11863.5|11862.6|11865.6|11864.8|11861.3|11860.4|653
1606232100000|2020-11-24 15:35:00|11863.7|11862.8|11869.8|11868.9|11870.5|11869.7|11862.1|11861.5|722
1606232400000|2020-11-24 15:40:00|11869.7|11868.8|11874|11873.1|11874.5|11873.9|11868|11867.4|798
1606232700000|2020-11-24 15:45:00|11873.9|11873|11872.3|11871.4|11874.7|11874|11869.5|11868.9|701
1606233000000|2020-11-24 15:50:00|11872.2|11871.3|11875.8|11874.9|11882.9|11882|11870.3|11869.4|826
1606233300000|2020-11-24 15:55:00|11875.7|11874.8|11874.1|11873.2|11877.1|11876.5|11871|11870.3|802
1606233600000|2020-11-24 16:00:00|11874.2|11873.6|11876|11875.1|11877.1|11876.2|11869.6|11868.8|819
1606233900000|2020-11-24 16:05:00|11875.8|11875.2|11876.4|11875.5|11878.3|11877.5|11873.5|11872.8|594
1606234200000|2020-11-24 16:10:00|11876.3|11875.4|11878.1|11877.5|11879.8|11878.9|11873.6|11873|532
1606234500000|2020-11-24 16:15:00|11878|11877.4|11878.1|11877.5|11879.9|11879|11876.6|11875.7|616
1606234800000|2020-11-24 16:20:00|11878.3|11877.4|11883.1|11882.5|11883.9|11883.3|11878.2|11877.3|487
1606235100000|2020-11-24 16:25:00|11883|11882.4|11882.5|11881.9|11886.8|11886.2|11882.4|11881.7|550
1606235400000|2020-11-24 16:30:00|11882.4|11881.8|11882.2|11881.6|11882.9|11882.3|11880.5|11879.7|581
1606235700000|2020-11-24 16:35:00|11882.1|11881.5|11881.7|11881.1|11885|11884.4|11881.5|11880.8|536
1606236000000|2020-11-24 16:40:00|11881.9|11881.3|11880.8|11879.9|11884.2|11883.4|11880.1|11879.3|538
1606236300000|2020-11-24 16:45:00|11880.7|11879.8|11878.8|11877.9|11881.6|11881|11877.4|11876.6|523
1606236600000|2020-11-24 16:50:00|11878.6|11877.7|11877.6|11877|11878.9|11878|11875.7|11874.8|462
1606236900000|2020-11-24 16:55:00|11877.3|11876.7|11874.4|11873.5|11881.5|11880.7|11873.9|11873|463
1606237200000|2020-11-24 17:00:00|11874.3|11873.7|11871.8|11870.9|11875.5|11874.6|11871.6|11870.9|535
1606237500000|2020-11-24 17:05:00|11871.7|11871.1|11866.9|11866.3|11872.2|11871.3|11866.5|11865.8|523
1606237800000|2020-11-24 17:10:00|11867|11866.4|11868.1|11867.5|11869.7|11869.1|11866.8|11866.2|403
1606238100000|2020-11-24 17:15:00|11868|11867.4|11872.2|11871.3|11872.2|11871.3|11868|11867.4|383
1606238400000|2020-11-24 17:20:00|11872.3|11871.4|11872.3|11871.4|11874.1|11873.2|11871.7|11871|344
1606238700000|2020-11-24 17:25:00|11872.2|11871.3|11871|11870.4|11872.4|11871.6|11869|11868.3|339
1606239000000|2020-11-24 17:30:00|11871.1|11870.5|11871|11870.1|11871.2|11870.5|11868.6|11867.9|328
1606239300000|2020-11-24 17:35:00|11871.2|11870.3|11868.1|11867.5|11871.2|11870.4|11867|11866.3|329
1606239600000|2020-11-24 17:40:00|11868.2|11867.6|11866.9|11866.3|11869.6|11868.9|11865.5|11864.9|384
1606239900000|2020-11-24 17:45:00|11867.3|11866.7|11870.8|11870.2|11871.4|11870.7|11866|11865.2|399
1606240200000|2020-11-24 17:50:00|11870.7|11870.1|11871.8|11871.2|11872.9|11872|11870.6|11870|259
1606240500000|2020-11-24 17:55:00|11871.9|11871.3|11873.2|11872.3|11873.7|11873|11871.1|11870.5|447
1606240800000|2020-11-24 18:00:00|11873|11872.4|11870.3|11869.7|11873.7|11873.1|11868|11867.4|343
1606241100000|2020-11-24 18:05:00|11870.5|11869.9|11869.6|11869|11871.2|11870.6|11869.1|11868.3|289
1606241400000|2020-11-24 18:10:00|11869.5|11868.9|11870.9|11870|11870.9|11870.3|11868.9|11868.2|219
1606241700000|2020-11-24 18:15:00|11870.8|11869.9|11874.8|11874.2|11874.9|11874.2|11870.7|11869.8|336
1606242000000|2020-11-24 18:20:00|11874.7|11874.1|11873.7|11872.8|11875.2|11874.4|11873.2|11872.5|237
1606242300000|2020-11-24 18:25:00|11873.6|11872.7|11874.3|11873.4|11874.3|11873.4|11871.7|11870.8|268
1606242600000|2020-11-24 18:30:00|11874.2|11873.3|11878.3|11877.4|11879.1|11878.3|11874.2|11873.3|265
1606242900000|2020-11-24 18:35:00|11878.2|11877.3|11876.6|11876|11878.4|11877.5|11875|11874.4|270
1606243200000|2020-11-24 18:40:00|11876.8|11875.9|11880.1|11879.5|11882|11881.1|11876.7|11875.8|432
1606243500000|2020-11-24 18:45:00|11880|11879.4|11881.1|11880.2|11881.3|11880.6|11879.2|11878.3|365
1606243800000|2020-11-24 18:50:00|11881|11880.1|11880.3|11879.4|11882.2|11881.3|11878.3|11877.5|421
1606244100000|2020-11-24 18:55:00|11880.4|11879.5|11881.9|11881|11882.1|11881.2|11879.8|11878.9|294
1606244400000|2020-11-24 19:00:00|11882|11881.1|11879.2|11878.3|11882.3|11881.5|11879|11878.2|321
1606244700000|2020-11-24 19:05:00|11879.3|11878.4|11878.8|11877.9|11881|11880.4|11878.6|11877.8|287
1606245000000|2020-11-24 19:10:00|11878.7|11878.2|11878.9|11878|11879.8|11879|11878|11877.2|285
1606245300000|2020-11-24 19:15:00|11878.8|11877.9|11878.8|11877.9|11879.1|11878.5|11878.1|11877.3|279
1606245600000|2020-11-24 19:20:00|11878.9|11878|11879.6|11879|11880.5|11879.7|11878.3|11877.5|218
1606245900000|2020-11-24 19:25:00|11879.7|11878.8|11877.4|11876.5|11880|11879.2|11876.6|11875.9|262
1606246200000|2020-11-24 19:30:00|11877.5|11876.9|11877.9|11877|11877.9|11877.2|11875.6|11874.9|251
1606246500000|2020-11-24 19:35:00|11878|11877.1|11879.7|11879.1|11880.8|11880.1|11877.7|11876.9|234
1606246800000|2020-11-24 19:40:00|11879.9|11879|11879.9|11879|11879.9|11879.1|11878|11877.2|215
1606247100000|2020-11-24 19:45:00|11879.8|11878.9|11879.2|11878.3|11880|11879.3|11878.1|11877.3|272
1606247400000|2020-11-24 19:50:00|11879.4|11878.5|11880.4|11879.5|11881.1|11880.5|11879.3|11878.4|205
1606247700000|2020-11-24 19:55:00|11880.5|11879.6|11883.6|11882.7|11885.1|11884.2|11880.2|11879.5|395
1606248000000|2020-11-24 20:00:00|11883.5|11882.6|11884.2|11883.3|11885.3|11884.6|11883.4|11882.5|367
1606248300000|2020-11-24 20:05:00|11884.3|11883.4|11884.3|11883.7|11884.7|11883.8|11882.6|11881.9|349
1606248600000|2020-11-24 20:10:00|11884.2|11883.6|11884.2|11883.3|11885.2|11884.3|11883.2|11882.4|297
1606248900000|2020-11-24 20:15:00|11884.3|11883.4|11883.8|11882.9|11885.1|11884.2|11883.3|11882.5|250
1606249200000|2020-11-24 20:20:00|11883.9|11883|11885.4|11884.8|11885.7|11885.1|11883.8|11882.9|254
1606249500000|2020-11-24 20:25:00|11885.5|11884.9|11884.3|11883.4|11885.8|11885|11883.6|11882.9|282
1606249800000|2020-11-24 20:30:00|11884.4|11883.5|11885.2|11884.3|11885.3|11884.4|11883.9|11883|428
1606250100000|2020-11-24 20:35:00|11885.6|11884.7|11886.1|11885.2|11886.5|11885.7|11884.4|11883.6|309
1606250400000|2020-11-24 20:40:00|11886|11885.1|11885.8|11884.9|11886.4|11885.5|11884.8|11883.9|307
1606250700000|2020-11-24 20:45:00|11885.7|11884.8|11888.3|11887.4|11888.5|11887.6|11885.5|11884.6|308
1606251000000|2020-11-24 20:50:00|11888.2|11887.3|11890.9|11890|11891.3|11890.4|11887.9|11887.3|353
1606251300000|2020-11-24 20:55:00|11890.8|11889.9|11892.7|11891.8|11894.4|11893.8|11890.6|11889.8|437
1606251600000|2020-11-24 21:00:00|11892.6|11891.7|11889.8|11888.9|11892.8|11891.9|11888.6|11887.7|340
1606251900000|2020-11-24 21:05:00|11889.9|11889|11891|11890.1|11891.1|11890.2|11889.5|11888.6|134
1606252200000|2020-11-24 21:10:00|11891.2|11890.3|11890.4|11889.5|11891.3|11890.4|11889.5|11888.6|188
1606252500000|2020-11-24 21:15:00|11890.3|11889.4|11889.7|11888.8|11890.9|11890|11889.7|11888.8|141
1606252800000|2020-11-24 21:20:00|11889.8|11888.9|11889.9|11889|11890.9|11890|11889.7|11888.8|115
1606253100000|2020-11-24 21:25:00|11890|11889.4|11892|11891.1|11892.3|11891.4|11889.8|11888.9|155
1606253400000|2020-11-24 21:30:00|11891.9|11891|11891.2|11890.3|11892.4|11891.5|11890.9|11890.2|130
1606253700000|2020-11-24 21:35:00|11891.3|11890.4|11891.8|11890.9|11892.4|11891.5|11891.3|11890.4|151
1606254000000|2020-11-24 21:40:00|11891.9|11891|11891.2|11890.3|11891.9|11891|11890.4|11889.5|135
1606254300000|2020-11-24 21:45:00|11891.4|11890.5|11894.6|11893.7|11894.7|11893.8|11891.3|11890.4|233
1606254600000|2020-11-24 21:50:00|11894.5|11893.6|11891.1|11890.2|11896.6|11895.7|11891.1|11890.2|403
1606254900000|2020-11-24 21:55:00|11891.5|11890.6|11893.9|11890.5|11894.5|11892.6|11891.5|11890.4|357
1606255200000|2020-11-24 22:00:00|11894.9|11889|11894.7|11892.3|11895.6|11892.6|11888.3|11887.4|78
1606255500000|2020-11-24 22:05:00|11895|11892.1|11896.1|11893|11896.7|11893.5|11894.7|11891.6|154
1606255800000|2020-11-24 22:10:00|11896.2|11893.1|11896.3|11892.5|11898.2|11895.8|11895|11892.3|239
1606256100000|2020-11-24 22:15:00|11896.1|11892.6|11894.9|11891.5|11896.6|11893.4|11893.8|11890.3|222
1606256400000|2020-11-24 22:20:00|11895|11891.4|11895.3|11891.3|11896.4|11892.3|11893.9|11891|173
1606256700000|2020-11-24 22:25:00|11895.2|11891.7|11894.6|11891.8|11895.4|11891.8|11894.2|11890.5|183
1606257000000|2020-11-24 22:30:00|11894.4|11891.7|11894.4|11891.6|11895.4|11892.1|11894|11890.9|171
1606257300000|2020-11-24 22:35:00|11894.2|11891.5|11894.7|11891.9|11895|11892.1|11893.8|11891.3|162
1606257600000|2020-11-24 22:40:00|11894.6|11891.7|11894.7|11891.7|11895|11892.2|11894.1|11891.3|171
1606257900000|2020-11-24 22:45:00|11894.6|11891.5|11894.7|11891.7|11895|11892.2|11892.9|11891.2|310
1606258200000|2020-11-24 22:50:00|11894.6|11891.9|11893.1|11891.8|11895|11892.3|11892.9|11891.1|273
1606258500000|2020-11-24 22:55:00|11893.2|11891.7|11892.8|11891.5|11893.4|11892|11892.4|11890.7|250
1606258800000|2020-11-24 23:00:00|11892.9|11891.3|11892.4|11891.1|11894.1|11893.2|11892.3|11891|465
1606259100000|2020-11-24 23:05:00|11892.5|11891.2|11892.6|11891.7|11893.3|11892.3|11891.8|11890.6|407
1606259400000|2020-11-24 23:10:00|11892.7|11891.8|11891.3|11890.4|11892.9|11891.9|11890.5|11889.6|278
1606259700000|2020-11-24 23:15:00|11891.2|11890.3|11891.1|11890.2|11891.9|11891|11890.4|11889.5|262
1606260000000|2020-11-24 23:20:00|11891|11890.1|11892.7|11891.8|11892.8|11891.9|11890.2|11889.3|284
1606260300000|2020-11-24 23:25:00|11892.8|11891.9|11894.3|11893.4|11895.2|11894.3|11892.5|11891.6|236
1606260600000|2020-11-24 23:30:00|11894.4|11893.5|11895.9|11895|11896.3|11895.4|11894.4|11893.5|215
1606260900000|2020-11-24 23:35:00|11896|11895.1|11896.3|11895.4|11897.9|11897|11895.8|11894.9|209
1606261200000|2020-11-24 23:40:00|11896.4|11895.5|11895.8|11894.9|11896.4|11895.5|11895.2|11894.4|138
1606261500000|2020-11-24 23:45:00|11895.7|11894.8|11896.9|11896|11897.4|11896.5|11895.3|11894.4|187
1606261800000|2020-11-24 23:50:00|11897|11896.1|11897.9|11897|11898|11897.1|11896.3|11895.4|193
1606262100000|2020-11-24 23:55:00|11897.8|11896.9|11897.9|11897|11898.3|11897.4|11897.7|11896.8|118
1606262400000|2020-11-25 00:00:00|11898|11897.1|11898|11897.1|11898.3|11897.5|11896.8|11895.9|273
1606262700000|2020-11-25 00:05:00|11897.9|11897|11901.2|11900.3|11901.2|11900.3|11897.7|11896.9|323
1606263000000|2020-11-25 00:10:00|11901.1|11900.2|11899.2|11898.3|11901.6|11900.7|11898.7|11897.8|364
1606263300000|2020-11-25 00:15:00|11899.1|11898.2|11901.2|11900.3|11902.1|11901.2|11899|11898.1|314
1606263600000|2020-11-25 00:20:00|11901.1|11900.2|11901|11900.1|11901.9|11901|11900.6|11899.7|230
1606263900000|2020-11-25 00:25:00|11900.9|11900|11898.4|11897.5|11901.2|11900.3|11898.3|11897.4|222
1606264200000|2020-11-25 00:30:00|11898.3|11897.4|11898.8|11897.9|11899.7|11898.8|11896.8|11895.9|245
1606264500000|2020-11-25 00:35:00|11898.7|11897.8|11898.8|11897.9|11899.3|11898.4|11897.7|11896.8|173
1606264800000|2020-11-25 00:40:00|11898.9|11898|11898.2|11897.3|11899.3|11898.5|11897|11896.1|235
1606265100000|2020-11-25 00:45:00|11898.3|11897.4|11897.4|11896.5|11898.4|11897.5|11896.9|11896.1|289
1606265400000|2020-11-25 00:50:00|11897.5|11896.6|11897.3|11896.4|11898|11897.1|11895.4|11894.5|277
1606265700000|2020-11-25 00:55:00|11897.5|11896.6|11897.4|11896.5|11898.1|11897.2|11895.1|11894.3|398
1606266000000|2020-11-25 01:00:00|11897.1|11896.2|11898|11897.1|11900|11899.1|11896.8|11895.9|413
1606266300000|2020-11-25 01:05:00|11898.1|11897.2|11903.1|11902.2|11904.3|11903.5|11897.9|11897|457
1606266600000|2020-11-25 01:10:00|11902.7|11901.8|11902.9|11902|11904|11903.1|11900.8|11899.9|266
1606266900000|2020-11-25 01:15:00|11902.8|11901.9|11901.7|11900.8|11906.5|11905.8|11901.3|11900.5|374
1606267200000|2020-11-25 01:20:00|11901.6|11900.7|11901.4|11900.5|11903.5|11902.6|11900.7|11899.9|329
1606267500000|2020-11-25 01:25:00|11901.3|11900.4|11901.4|11900.5|11902.3|11901.6|11900.8|11899.9|227
1606267800000|2020-11-25 01:30:00|11901.6|11900.7|11900.7|11899.8|11901.9|11901.2|11900.2|11899.4|234
1606268100000|2020-11-25 01:35:00|11900.4|11899.7|11902.1|11901.2|11903.4|11902.5|11900.2|11899.3|335
1606268400000|2020-11-25 01:40:00|11902.2|11901.3|11901.9|11901|11902.6|11901.7|11901.3|11900.5|284
1606268700000|2020-11-25 01:45:00|11901.8|11900.9|11902.3|11901.4|11902.3|11901.5|11900.6|11899.7|332
1606269000000|2020-11-25 01:50:00|11902.4|11901.5|11901|11900.1|11902.8|11902|11899.4|11898.5|414
1606269300000|2020-11-25 01:55:00|11900.9|11900|11898.7|11897.8|11901.9|11901|11898.2|11897.3|384
1606269600000|2020-11-25 02:00:00|11898.6|11897.7|11899|11898.1|11899.8|11899|11896.1|11895.2|437
1606269900000|2020-11-25 02:05:00|11898.9|11898|11899.7|11898.8|11899.8|11898.9|11896.7|11895.8|338
1606270200000|2020-11-25 02:10:00|11899.6|11898.7|11902|11901.1|11903.3|11902.4|11899.1|11898.2|367
1606270500000|2020-11-25 02:15:00|11902.1|11901.2|11902.7|11901.8|11903.8|11902.9|11900.7|11899.8|434
1606270800000|2020-11-25 02:20:00|11902.8|11901.9|11902|11901.1|11903.1|11902.4|11900.9|11900.1|478
1606271100000|2020-11-25 02:25:00|11901.9|11901|11901|11900.1|11902.6|11901.7|11900.7|11899.8|271
1606271400000|2020-11-25 02:30:00|11901.1|11900.2|11902.2|11901.3|11903.1|11902.2|11900.9|11900|315
1606271700000|2020-11-25 02:35:00|11902|11901.1|11903.4|11902.5|11904.6|11903.8|11902|11901.1|347
1606272000000|2020-11-25 02:40:00|11903.2|11902.3|11902.7|11902.1|11903.7|11903|11902.4|11901.7|218
1606272300000|2020-11-25 02:45:00|11902.8|11901.9|11901.5|11900.6|11902.8|11901.9|11900.8|11899.9|293
1606272600000|2020-11-25 02:50:00|11901.6|11900.7|11903.7|11902.8|11904.7|11903.9|11900.9|11900.2|329
1606272900000|2020-11-25 02:55:00|11903.6|11902.7|11905.1|11904.2|11906.1|11905.3|11903.5|11902.6|340
1606273200000|2020-11-25 03:00:00|11905.2|11904.3|11904.4|11903.8|11905.6|11904.8|11904.1|11903.3|274
1606273500000|2020-11-25 03:05:00|11904.5|11903.9|11905.1|11904.2|11905.8|11905|11904.3|11903.6|330
1606273800000|2020-11-25 03:10:00|11905.2|11904.3|11905.5|11904.6|11906.4|11905.5|11904.4|11903.7|337
1606274100000|2020-11-25 03:15:00|11905.1|11904.5|11904.8|11903.9|11905.8|11904.9|11904.5|11903.6|201
1606274400000|2020-11-25 03:20:00|11904.9|11904|11904.4|11903.5|11905.6|11904.7|11903.8|11903|300
1606274700000|2020-11-25 03:25:00|11904.3|11903.4|11904.4|11903.5|11905|11904.1|11903.4|11902.5|266
1606275000000|2020-11-25 03:30:00|11904.5|11903.6|11908.1|11907.2|11909.6|11908.7|11904.4|11903.5|430
1606275300000|2020-11-25 03:35:00|11907.9|11907|11909.3|11908.4|11909.4|11908.6|11906.6|11905.8|419
1606275600000|2020-11-25 03:40:00|11909.2|11908.3|11907.5|11906.6|11909.2|11908.3|11906.1|11905.3|447
1606275900000|2020-11-25 03:45:00|11907.6|11906.7|11907.8|11906.9|11908.7|11907.9|11907.5|11906.6|226
1606276200000|2020-11-25 03:50:00|11907.9|11907|11908.3|11907.7|11908.9|11908.2|11907.8|11906.9|199
1606276500000|2020-11-25 03:55:00|11908.5|11907.6|11907.1|11906.2|11908.5|11907.7|11906.6|11905.9|197
1606276800000|2020-11-25 04:00:00|11907.2|11906.3|11907.4|11906.5|11908.1|11907.2|11906.8|11906.1|176
1606277100000|2020-11-25 04:05:00|11907.6|11906.7|11905.9|11905|11908|11907.2|11905.7|11904.9|189
1606277400000|2020-11-25 04:10:00|11905.8|11904.9|11906.8|11905.9|11906.8|11906|11905.1|11904.3|292
1606277700000|2020-11-25 04:15:00|11906.9|11906|11905.9|11905.3|11907.1|11906.2|11905.7|11905|170
1606278000000|2020-11-25 04:20:00|11906|11905.4|11907|11906.1|11907.6|11906.7|11904.6|11903.8|328
1606278300000|2020-11-25 04:25:00|11906.9|11906|11910.1|11909.2|11910.7|11909.8|11906.6|11905.7|379
1606278600000|2020-11-25 04:30:00|11910.2|11909.3|11906.7|11905.8|11910.3|11909.4|11906.2|11905.3|303
1606278900000|2020-11-25 04:35:00|11906.5|11905.6|11906.8|11905.9|11907.2|11906.4|11906.3|11905.4|171
1606279200000|2020-11-25 04:40:00|11906.9|11906|11907.5|11906.6|11908.1|11907.3|11906.3|11905.4|216
1606279500000|2020-11-25 04:45:00|11907.4|11906.5|11907.4|11906.5|11908.4|11907.7|11906.9|11906.3|179
1606279800000|2020-11-25 04:50:00|11907.5|11906.6|11906.8|11905.9|11907.6|11906.7|11906.1|11905.4|176
1606280100000|2020-11-25 04:55:00|11906.7|11905.8|11904.7|11904.1|11906.7|11905.8|11904.6|11903.8|186
1606280400000|2020-11-25 05:00:00|11904.8|11904.2|11908.1|11907.2|11908.2|11907.4|11903.9|11903.3|338
1606280700000|2020-11-25 05:05:00|11908.2|11907.3|11906.6|11906|11908.2|11907.3|11906.5|11905.7|269
1606281000000|2020-11-25 05:10:00|11906.7|11906.1|11905.4|11904.5|11907.1|11906.2|11904.8|11903.9|287
1606281300000|2020-11-25 05:15:00|11905.2|11904.3|11904.9|11904|11905.5|11904.6|11904.2|11903.4|217
1606281600000|2020-11-25 05:20:00|11905|11904.1|11904.9|11904|11906.1|11905.3|11904.5|11903.7|267
1606281900000|2020-11-25 05:25:00|11904.8|11903.9|11904.6|11903.7|11905.6|11904.7|11904.3|11903.5|257
1606282200000|2020-11-25 05:30:00|11904.5|11903.6|11904.3|11903.4|11904.8|11904|11903.5|11902.7|294
1606282500000|2020-11-25 05:35:00|11904.2|11903.3|11904.7|11904.1|11906.1|11905.4|11903.8|11903.1|350
1606282800000|2020-11-25 05:40:00|11904.6|11904|11903.6|11903|11906.1|11905.4|11903.5|11902.9|419
1606283100000|2020-11-25 05:45:00|11903.4|11902.8|11902.1|11901.2|11906.2|11905.5|11902|11901.1|552
1606283400000|2020-11-25 05:50:00|11902.4|11901.5|11900.1|11899.2|11903.7|11902.8|11899.8|11899|533
1606283700000|2020-11-25 05:55:00|11900|11899.1|11898.4|11897.5|11900.3|11899.4|11896.6|11895.7|535
1606284000000|2020-11-25 06:00:00|11898.5|11897.6|11900.7|11900.1|11902.2|11901.3|11898.1|11897.4|492
1606284300000|2020-11-25 06:05:00|11901.1|11900.2|11901|11900.1|11902.2|11901.3|11900.5|11899.6|340
1606284600000|2020-11-25 06:10:00|11900.9|11900|11899.5|11898.6|11901.6|11900.7|11899.2|11898.5|290
1606284900000|2020-11-25 06:15:00|11899.6|11898.7|11896.7|11895.8|11900|11899.1|11896.3|11895.5|395
1606285200000|2020-11-25 06:20:00|11896.9|11896|11893.7|11893.1|11898.5|11897.7|11893.4|11892.6|406
1606285500000|2020-11-25 06:25:00|11893.8|11892.9|11892.8|11892.2|11894.3|11893.4|11891.7|11891|411
1606285800000|2020-11-25 06:30:00|11892.7|11892.1|11893|11892.1|11895.3|11894.6|11892.4|11891.7|321
1606286100000|2020-11-25 06:35:00|11892.9|11892.3|11892.8|11891.9|11894.6|11893.7|11891.4|11890.8|357
1606286400000|2020-11-25 06:40:00|11892.9|11892|11894.6|11893.7|11894.8|11893.9|11892.4|11891.7|260
1606286700000|2020-11-25 06:45:00|11894.5|11893.6|11895.1|11894.2|11896|11895.1|11893.7|11892.8|300
1606287000000|2020-11-25 06:50:00|11895.2|11894.3|11896.1|11895.2|11896.4|11895.6|11895|11894.2|284
1606287300000|2020-11-25 06:55:00|11896|11895.1|11898.3|11897.4|11898.3|11897.6|11895.7|11894.9|332
1606287600000|2020-11-25 07:00:00|11898.2|11897.3|11895.2|11894.3|11899.3|11898.5|11894.4|11893.8|549
1606287900000|2020-11-25 07:05:00|11895.1|11894.2|11901.4|11900.8|11901.4|11900.8|11894.8|11894.2|460
1606288200000|2020-11-25 07:10:00|11901.3|11900.7|11904.1|11903.2|11904.9|11904|11898.8|11898.1|540
1606288500000|2020-11-25 07:15:00|11903.8|11903.1|11902.4|11901.5|11904.1|11903.2|11900.7|11899.8|437
1606288800000|2020-11-25 07:20:00|11902.3|11901.4|11900.3|11899.4|11903.6|11902.7|11898.8|11897.9|479
1606289100000|2020-11-25 07:25:00|11900.1|11899.5|11902.6|11902|11903.3|11902.7|11899.1|11898.3|382
1606289400000|2020-11-25 07:30:00|11902.5|11901.9|11903.2|11902.3|11903.7|11903.1|11900.2|11899.3|409
1606289700000|2020-11-25 07:35:00|11903.3|11902.4|11913.8|11912.9|11914.4|11913.5|11900.9|11900|740
1606290000000|2020-11-25 07:40:00|11913.7|11913.1|11909.9|11909|11915.1|11914.2|11909.1|11908.2|646
1606290300000|2020-11-25 07:45:00|11909.8|11908.9|11907.2|11906.6|11910.1|11909.4|11904.1|11903.4|615
1606290600000|2020-11-25 07:50:00|11907.3|11906.7|11908.6|11907.7|11909.4|11908.5|11906.5|11905.6|500
1606290900000|2020-11-25 07:55:00|11908.5|11907.6|11907.2|11906.6|11909.2|11908.3|11905.5|11904.6|601
1606291200000|2020-11-25 08:00:00|11907.1|11906.5|11911.5|11910.6|11912.5|11911.6|11904.3|11903.4|846
1606291500000|2020-11-25 08:05:00|11911.2|11910.5|11915.3|11914.4|11917|11916.1|11909.3|11908.6|714
1606291800000|2020-11-25 08:10:00|11915.1|11914.2|11927.6|11926.7|11930.2|11929.3|11914.9|11914|870
1606292100000|2020-11-25 08:15:00|11927.4|11926.8|11922.7|11921.8|11927.7|11926.9|11921.6|11920.8|746
1606292400000|2020-11-25 08:20:00|11922.6|11921.7|11923.2|11922.3|11926.6|11925.7|11915.4|11914.7|888
1606292700000|2020-11-25 08:25:00|11923.1|11922.2|11918|11917.1|11925.2|11924.5|11916.2|11915.3|798
1606293000000|2020-11-25 08:30:00|11917.8|11916.9|11920|11919.1|11920.5|11919.6|11914.2|11913.3|803
1606293300000|2020-11-25 08:35:00|11920.1|11919.2|11916.4|11915.5|11920.6|11919.8|11915.4|11914.7|566
1606293600000|2020-11-25 08:40:00|11916.5|11915.6|11908.8|11907.9|11916.8|11916.1|11908.1|11907.2|821
1606293900000|2020-11-25 08:45:00|11908.5|11907.6|11904.3|11903.4|11910.6|11910|11903.6|11902.8|761
1606294200000|2020-11-25 08:50:00|11904.2|11903.3|11906.9|11906|11907.4|11906.6|11901.4|11900.5|844
1606294500000|2020-11-25 08:55:00|11906.6|11905.7|11910.4|11909.5|11910.6|11909.8|11903.5|11902.6|730
1606294800000|2020-11-25 09:00:00|11910.5|11909.6|11906.4|11905.5|11910.6|11909.8|11905.6|11904.7|719
1606295100000|2020-11-25 09:05:00|11906.3|11905.4|11909.8|11908.9|11910.4|11909.7|11905.3|11904.5|618
1606295400000|2020-11-25 09:10:00|11909.9|11909|11907.5|11906.9|11910.4|11909.5|11906.8|11905.9|702
1606295700000|2020-11-25 09:15:00|11907.6|11906.7|11901.9|11901|11907.6|11906.9|11900.9|11900|839
1606296000000|2020-11-25 09:20:00|11901.7|11900.8|11899.9|11899|11902.5|11901.6|11896.9|11896.1|803
1606296300000|2020-11-25 09:25:00|11899.6|11898.7|11898.6|11898|11899.6|11898.7|11892.2|11891.3|771
1606296600000|2020-11-25 09:30:00|11898.5|11897.9|11896.4|11895.5|11900.4|11899.5|11896.2|11895.4|729
1606296900000|2020-11-25 09:35:00|11896.3|11895.4|11895.2|11894.6|11897.9|11897.1|11893.5|11892.9|545
1606297200000|2020-11-25 09:40:00|11895.4|11894.5|11897|11896.1|11898.8|11898.2|11892.5|11891.9|544
1606297500000|2020-11-25 09:45:00|11897.1|11896.2|11900.6|11899.7|11900.7|11899.8|11895.3|11894.5|593
1606297800000|2020-11-25 09:50:00|11900.7|11899.8|11902.5|11901.9|11904|11903.2|11899.1|11898.4|623
1606298100000|2020-11-25 09:55:00|11902.6|11902|11905.2|11904.6|11905.2|11904.6|11901.6|11901|570
1606298400000|2020-11-25 10:00:00|11905.1|11904.5|11899.4|11898.5|11905.2|11904.5|11899.1|11898.5|444
1606298700000|2020-11-25 10:05:00|11899.3|11898.7|11901.5|11900.6|11901.7|11900.9|11896.8|11895.9|450
1606299000000|2020-11-25 10:10:00|11901.4|11900.5|11900.3|11899.4|11901.7|11900.8|11898.5|11897.7|432
1606299300000|2020-11-25 10:15:00|11900.2|11899.3|11896|11895.1|11900.2|11899.3|11894.4|11893.5|567
1606299600000|2020-11-25 10:20:00|11895.9|11895|11896.8|11895.9|11899.5|11898.7|11895.9|11895|410
1606299900000|2020-11-25 10:25:00|11896.5|11895.6|11896.3|11895.4|11899|11898.4|11894.3|11893.6|565
1606300200000|2020-11-25 10:30:00|11896.2|11895.3|11900.1|11899.2|11901.1|11900.2|11895.4|11894.5|537
1606300500000|2020-11-25 10:35:00|11900|11899.1|11900.9|11900.3|11902.2|11901.6|11898.3|11897.6|438
1606300800000|2020-11-25 10:40:00|11900.8|11900.2|11894.3|11893.7|11901|11900.2|11893.8|11893.2|390
1606301100000|2020-11-25 10:45:00|11894|11893.4|11897.3|11896.7|11898.3|11897.5|11893.9|11893.3|560
1606301400000|2020-11-25 10:50:00|11897.5|11896.6|11898.2|11897.3|11898.5|11897.6|11893.5|11892.8|590
1606301700000|2020-11-25 10:55:00|11898.1|11897.2|11895.1|11894.2|11899.2|11898.3|11893.4|11892.5|619
1606302000000|2020-11-25 11:00:00|11894.6|11894|11895.2|11894.6|11900.1|11899.4|11893.4|11892.7|621
1606302300000|2020-11-25 11:05:00|11895.1|11894.5|11887.6|11886.7|11895.7|11894.8|11885.6|11884.9|684
1606302600000|2020-11-25 11:10:00|11887.5|11886.6|11888.6|11887.7|11888.7|11887.8|11882.9|11882|641
1606302900000|2020-11-25 11:15:00|11888.2|11887.3|11889|11888.1|11890.3|11889.4|11887.5|11886.6|512
1606303200000|2020-11-25 11:20:00|11889.1|11888.2|11884.9|11884|11890.1|11889.3|11884.9|11884|521
1606303500000|2020-11-25 11:25:00|11885|11884.1|11885.2|11884.3|11885.6|11884.8|11883.7|11883|445
1606303800000|2020-11-25 11:30:00|11885|11884.4|11885.8|11885.2|11886|11885.3|11882.7|11882|485
1606304100000|2020-11-25 11:35:00|11885.9|11885.3|11887.7|11886.8|11888.6|11887.7|11884.1|11883.4|461
1606304400000|2020-11-25 11:40:00|11887.6|11886.7|11887|11886.1|11888.1|11887.3|11886|11885.1|392
1606304700000|2020-11-25 11:45:00|11886.9|11886|11886.5|11885.6|11888.6|11887.7|11885.2|11884.5|440
1606305000000|2020-11-25 11:50:00|11886.4|11885.5|11886.1|11885.2|11886.8|11886.2|11884.8|11884.1|402
1606305300000|2020-11-25 11:55:00|11886|11885.1|11882.8|11881.9|11886|11885.2|11882.3|11881.7|417
1606305600000|2020-11-25 12:00:00|11882.9|11882|11884.2|11883.6|11886.5|11885.6|11882.4|11881.8|454
1606305900000|2020-11-25 12:05:00|11884.3|11883.7|11882.8|11882.2|11884.8|11884|11882.6|11882|450
1606306200000|2020-11-25 12:10:00|11882.9|11882.3|11882.9|11882.3|11884.1|11883.5|11882.4|11881.8|417
1606306500000|2020-11-25 12:15:00|11882.8|11882.2|11886.2|11885.3|11886.6|11885.8|11882.3|11881.6|429
1606306800000|2020-11-25 12:20:00|11886.1|11885.2|11885.7|11885.1|11886.2|11885.3|11884|11883.4|307
1606307100000|2020-11-25 12:25:00|11885.6|11885|11888.4|11887.8|11890.3|11889.4|11885.3|11884.6|483
1606307400000|2020-11-25 12:30:00|11888.5|11887.9|11885.7|11885.1|11888.6|11887.9|11884.5|11883.9|401
1606307700000|2020-11-25 12:35:00|11885.6|11885|11888.4|11887.5|11888.5|11887.7|11885|11884.1|337
1606308000000|2020-11-25 12:40:00|11888.2|11887.6|11890.5|11889.9|11892.4|11891.8|11887.9|11887.2|419
1606308300000|2020-11-25 12:45:00|11890.4|11889.8|11893.7|11892.8|11895.1|11894.3|11890.3|11889.7|511
1606308600000|2020-11-25 12:50:00|11893.8|11892.9|11891.6|11890.7|11894.1|11893.3|11889.4|11888.6|437
1606308900000|2020-11-25 12:55:00|11891.7|11890.8|11896.2|11895.3|11897.2|11896.4|11890.9|11890.3|484
1606309200000|2020-11-25 13:00:00|11896|11895.4|11894|11893.1|11898.5|11897.7|11892.7|11891.8|573
1606309500000|2020-11-25 13:05:00|11893.9|11893|11892.6|11892|11894.2|11893.5|11892.4|11891.8|371
1606309800000|2020-11-25 13:10:00|11892.5|11891.9|11889.9|11889.3|11893|11892.4|11889.5|11888.9|394
1606310100000|2020-11-25 13:15:00|11889.8|11889.2|11893.8|11892.9|11895.5|11894.6|11889.5|11888.9|582
1606310400000|2020-11-25 13:20:00|11894|11893.1|11904.3|11903.7|11904.8|11904.2|11893.5|11892.6|662
1606310700000|2020-11-25 13:25:00|11904.4|11903.8|11906.1|11904.9|11907.2|11905.9|11901.3|11900.5|618
1606311000000|2020-11-25 13:30:00|11906.3|11904.8|11910.5|11909.6|11915.7|11914.8|11905.5|11903.9|882
1606311300000|2020-11-25 13:35:00|11910.6|11909.7|11909.1|11908.5|11912.8|11911.9|11905.4|11904.7|680
1606311600000|2020-11-25 13:40:00|11909.2|11908.6|11904.8|11903.9|11910|11909.1|11904.7|11903.8|686
1606311900000|2020-11-25 13:45:00|11904.9|11904|11900|11899.1|11905|11904.2|11898.4|11897.5|701
1606312200000|2020-11-25 13:50:00|11900.1|11899.2|11899.8|11898.9|11902.2|11901.5|11898.1|11897.2|599
1606312500000|2020-11-25 13:55:00|11899.9|11899|11904.9|11904|11906.4|11905.5|11898.8|11898|599
1606312800000|2020-11-25 14:00:00|11905|11904.3|11907.9|11907|11908.3|11907.6|11902.2|11901.4|664
1606313100000|2020-11-25 14:05:00|11908|11907.1|11910.8|11909.9|11911.9|11911|11905.5|11904.7|660
1606313400000|2020-11-25 14:10:00|11910.9|11910|11909.2|11908.3|11912.3|11911.4|11908.1|11907.2|630
1606313700000|2020-11-25 14:15:00|11909.1|11908.2|11903.8|11902.9|11909.2|11908.4|11903.4|11902.6|635
1606314000000|2020-11-25 14:20:00|11903.6|11902.7|11900.1|11899.5|11903.6|11902.7|11899.4|11898.7|590
1606314300000|2020-11-25 14:25:00|11900|11899.4|11898.3|11897.7|11900.5|11899.6|11896.6|11895.7|658
1606314600000|2020-11-25 14:30:00|11898.2|11897.6|11894.8|11893.9|11902.7|11901.9|11892|11891.1|874
1606314900000|2020-11-25 14:35:00|11894.9|11894|11899.2|11898.3|11899.3|11898.4|11893.8|11892.9|731
1606315200000|2020-11-25 14:40:00|11899.3|11898.4|11906.8|11905.9|11909.2|11908.3|11899|11898.2|811
1606315500000|2020-11-25 14:45:00|11906.7|11905.8|11910.7|11909.8|11911.9|11911|11905.6|11904.9|841
1606315800000|2020-11-25 14:50:00|11910.8|11909.9|11906.5|11905.6|11916|11915.4|11906.4|11905.5|852
1606316100000|2020-11-25 14:55:00|11906.4|11905.8|11908.2|11907|11909.6|11908.6|11903.9|11903.1|752
1606316400000|2020-11-25 15:00:00|11908.3|11907.2|11902.2|11901.3|11908.6|11907.6|11901.1|11900.5|695
1606316700000|2020-11-25 15:05:00|11902.1|11901.2|11898.3|11897.4|11902.4|11901.5|11895.4|11894.6|788
1606317000000|2020-11-25 15:10:00|11898.2|11897.3|11899.3|11898.4|11903.3|11902.4|11897.1|11896.3|692
1606317300000|2020-11-25 15:15:00|11898.7|11898.1|11903.5|11902.6|11905.1|11904.2|11897.2|11896.4|688
1606317600000|2020-11-25 15:20:00|11903.6|11902.7|11901.7|11900.8|11906.7|11905.8|11898.6|11897.7|635
1606317900000|2020-11-25 15:25:00|11901.8|11900.9|11905.4|11904.8|11907.5|11906.6|11901.8|11900.9|651
1606318200000|2020-11-25 15:30:00|11905.3|11904.7|11907.4|11906.5|11907.6|11906.7|11902.6|11901.7|740
1606318500000|2020-11-25 15:35:00|11907.3|11906.4|11919.2|11918.3|11920.8|11919.9|11906.3|11905.6|967
1606318800000|2020-11-25 15:40:00|11919|11918.1|11925.7|11924.8|11926.6|11925.7|11915.6|11914.7|899
1606319100000|2020-11-25 15:45:00|11925.6|11925|11914.7|11913.8|11926.9|11926|11914.4|11913.7|845
1606319400000|2020-11-25 15:50:00|11914.8|11913.9|11913|11912.1|11919.7|11919|11913|11912.1|736
1606319700000|2020-11-25 15:55:00|11912.7|11911.9|11902.3|11901.4|11913.8|11912.9|11898.4|11897.5|1187
1606320000000|2020-11-25 16:00:00|11902.4|11901.5|11904.4|11903.5|11906.5|11905.6|11898.9|11898|1134
1606320300000|2020-11-25 16:05:00|11904.3|11903.4|11905|11904.1|11907.7|11906.9|11903.7|11902.8|591
1606320600000|2020-11-25 16:10:00|11904.9|11904|11909.2|11908.3|11909.3|11908.4|11903.9|11903.1|486
1606320900000|2020-11-25 16:15:00|11909.3|11908.4|11909|11908.1|11911|11910.2|11907.1|11906.3|569
1606321200000|2020-11-25 16:20:00|11909.1|11908.2|11909.9|11909|11910.7|11909.8|11905.1|11904.2|532
1606321500000|2020-11-25 16:25:00|11909.7|11908.8|11910.6|11909.7|11911.1|11910.3|11907.8|11906.9|523
1606321800000|2020-11-25 16:30:00|11910.3|11909.8|11902.9|11902|11911.1|11910.4|11902.5|11901.6|590
1606322100000|2020-11-25 16:35:00|11903|11902.1|11910|11909.1|11911.1|11910.2|11902.5|11901.9|575
1606322400000|2020-11-25 16:40:00|11910.1|11909.2|11906.7|11905.8|11910.1|11909.4|11906.4|11905.7|543
1606322700000|2020-11-25 16:45:00|11906.6|11905.7|11908.7|11908.1|11909|11908.3|11906.1|11905.2|402
1606323000000|2020-11-25 16:50:00|11908.8|11907.9|11909.6|11908.7|11911.5|11910.7|11908.4|11907.6|453
1606323300000|2020-11-25 16:55:00|11909.5|11908.6|11907.9|11907|11909.6|11908.7|11906.2|11905.3|540
1606323600000|2020-11-25 17:00:00|11908.1|11907.3|11908.7|11907.8|11911.2|11910.4|11907.9|11907.2|542
1606323900000|2020-11-25 17:05:00|11908.8|11907.9|11908.6|11907.7|11912.5|11911.7|11908.5|11907.7|482
1606324200000|2020-11-25 17:10:00|11908.5|11907.6|11907.8|11907.2|11909.6|11908.8|11907.5|11906.8|425
1606324500000|2020-11-25 17:15:00|11908|11907.4|11910.1|11909.2|11910.2|11909.6|11906.5|11905.8|346
1606324800000|2020-11-25 17:20:00|11910.2|11909.3|11911.9|11911|11912.4|11911.8|11909.7|11909|456
1606325100000|2020-11-25 17:25:00|11912|11911.1|11913.7|11913.1|11915|11914.1|11911.5|11910.6|452
1606325400000|2020-11-25 17:30:00|11914|11913.3|11915.1|11914.5|11915.4|11914.7|11913.1|11912.2|401
1606325700000|2020-11-25 17:35:00|11915.2|11914.6|11918.7|11917.8|11919.5|11918.7|11915.1|11914.4|408
1606326000000|2020-11-25 17:40:00|11918.9|11918|11916.6|11915.7|11919.9|11919.1|11915.7|11914.8|381
1606326300000|2020-11-25 17:45:00|11916.7|11915.8|11918.7|11917.8|11918.7|11917.9|11916|11915.4|342
1606326600000|2020-11-25 17:50:00|11919|11918.1|11921.4|11920.5|11921.4|11920.5|11917.9|11917.1|355
1606326900000|2020-11-25 17:55:00|11921.3|11920.4|11916.1|11915.2|11922.5|11921.6|11915.4|11914.5|540
1606327200000|2020-11-25 18:00:00|11916.2|11915.3|11917|11916.1|11918.3|11917.4|11915.8|11915|442
1606327500000|2020-11-25 18:05:00|11917.1|11916.2|11920.2|11919.3|11920.3|11919.5|11916.3|11915.4|356
1606327800000|2020-11-25 18:10:00|11920|11919.4|11918.6|11918|11921.2|11920.5|11918.6|11917.8|375
1606328100000|2020-11-25 18:15:00|11918.7|11918.1|11917.9|11917|11919.1|11918.3|11917.3|11916.6|309
1606328400000|2020-11-25 18:20:00|11918|11917.1|11916.3|11915.4|11918|11917.3|11916|11915.1|228
1606328700000|2020-11-25 18:25:00|11915.9|11915.3|11916.1|11915.2|11918.2|11917.4|11915.4|11914.6|360
1606329000000|2020-11-25 18:30:00|11916.4|11915.5|11918.6|11918|11919.6|11918.8|11916.4|11915.5|331
1606329300000|2020-11-25 18:35:00|11918.8|11917.9|11917.3|11916.4|11919.5|11918.9|11917.2|11916.3|289
1606329600000|2020-11-25 18:40:00|11916.9|11916|11917.4|11916.5|11917.5|11916.6|11914.3|11913.7|317
1606329900000|2020-11-25 18:45:00|11917.3|11916.7|11918.2|11917.6|11918.4|11917.7|11914.8|11913.9|338
1606330200000|2020-11-25 18:50:00|11918.4|11917.5|11917.7|11916.8|11920.2|11919.5|11917.5|11916.6|356
1606330500000|2020-11-25 18:55:00|11917.6|11917|11916.7|11915.4|11917.9|11917|11915.4|11914.5|323
1606330800000|2020-11-25 19:00:00|11916.9|11916.1|11919.1|11918.2|11923|11922.2|11913.6|11912.7|583
1606331100000|2020-11-25 19:05:00|11919.2|11918.3|11914.8|11914.2|11920.7|11919.8|11914.6|11913.7|522
1606331400000|2020-11-25 19:10:00|11915|11913.9|11909.6|11908.7|11915.1|11914.3|11908.1|11907.5|510
1606331700000|2020-11-25 19:15:00|11909.5|11908.6|11912.8|11911.9|11914.3|11913.5|11909.5|11908.6|410
1606332000000|2020-11-25 19:20:00|11912.9|11912.3|11913.9|11913.3|11914.3|11913.5|11911.5|11910.9|372
1606332300000|2020-11-25 19:25:00|11913.8|11913.2|11911.7|11910.8|11914.6|11913.9|11911.5|11910.7|243
1606332600000|2020-11-25 19:30:00|11912|11911.1|11914.4|11913.5|11914.9|11914.1|11912|11911.1|256
1606332900000|2020-11-25 19:35:00|11914.5|11913.6|11915.8|11914.9|11916.1|11915.5|11914.1|11913.4|249
1606333200000|2020-11-25 19:40:00|11915.6|11915|11915.2|11914.6|11915.9|11915.3|11913.6|11912.9|351
1606333500000|2020-11-25 19:45:00|11915.3|11914.7|11917.9|11917.3|11918|11917.3|11914.8|11914.2|340
1606333800000|2020-11-25 19:50:00|11917.8|11917.2|11919.2|11918.6|11920|11919.4|11917.2|11916.3|290
1606334100000|2020-11-25 19:55:00|11919.1|11918.5|11915.7|11915.1|11919.9|11919.3|11915.6|11915|418
1606334400000|2020-11-25 20:00:00|11915.5|11914.9|11916.4|11915.5|11916.6|11915.8|11913.9|11913.2|314
1606334700000|2020-11-25 20:05:00|11916.2|11915.3|11914.9|11914.3|11916.9|11916|11914.1|11913.3|231
1606335000000|2020-11-25 20:10:00|11915.1|11914.5|11920.4|11919.5|11921|11920.1|11915|11914.4|271
1606335300000|2020-11-25 20:15:00|11920.6|11919.7|11921.3|11920.4|11921.7|11920.8|11919.1|11918.3|306
1606335600000|2020-11-25 20:20:00|11921.4|11920.5|11922.7|11921.8|11924.2|11923.3|11921|11920.2|302
1606335900000|2020-11-25 20:25:00|11922.8|11921.9|11924.5|11923.6|11924.5|11923.6|11921.9|11921.2|248
1606336200000|2020-11-25 20:30:00|11924.3|11923.4|11920.7|11919.8|11924.5|11923.6|11920.6|11919.7|308
1606336500000|2020-11-25 20:35:00|11920.6|11919.7|11919.3|11918.4|11920.6|11919.9|11918.4|11917.6|272
1606336800000|2020-11-25 20:40:00|11919.5|11918.6|11920.3|11919.4|11921.6|11921|11919.4|11918.5|260
1606337100000|2020-11-25 20:45:00|11920.2|11919.3|11920.9|11920|11921.5|11920.8|11920.2|11919.3|195
1606337400000|2020-11-25 20:50:00|11921|11920.1|11921.8|11920.9|11922|11921.1|11919.7|11919.1|370
1606337700000|2020-11-25 20:55:00|11921.7|11920.8|11924.1|11923.2|11925.2|11924.3|11920.6|11919.7|352
1606338000000|2020-11-25 21:00:00|11924.3|11923.7|11922.4|11921.5|11924.3|11923.7|11920.7|11919.8|254
1606338300000|2020-11-25 21:05:00|11922.5|11921.6|11921.1|11920.5|11923.2|11922.3|11921.1|11920.3|172
1606338600000|2020-11-25 21:10:00|11921.2|11920.3|11918.6|11917.7|11921.3|11920.6|11918.5|11917.6|177
1606338900000|2020-11-25 21:15:00|11918.5|11917.6|11918.2|11917.3|11918.7|11917.9|11917.7|11916.8|149
1606339200000|2020-11-25 21:20:00|11918|11917.4|11916.7|11915.8|11918.3|11917.5|11916.6|11915.7|138
1606339500000|2020-11-25 21:25:00|11916.9|11916|11917.1|11916.2|11917.4|11916.7|11916.6|11915.7|151
1606339800000|2020-11-25 21:30:00|11917|11916.1|11917.5|11916.6|11917.7|11916.8|11916.4|11915.5|133
1606340100000|2020-11-25 21:35:00|11917.6|11916.7|11914.6|11913.7|11917.7|11916.8|11914.6|11913.7|135
1606340400000|2020-11-25 21:40:00|11914.7|11913.8|11912.8|11911.9|11914.7|11913.8|11912.7|11911.8|154
1606340700000|2020-11-25 21:45:00|11912.7|11911.8|11913.1|11912.2|11913.5|11912.7|11912.7|11911.8|134
1606341000000|2020-11-25 21:50:00|11912.7|11911.8|11913.2|11912.3|11913.6|11912.7|11911.9|11911|271
1606341300000|2020-11-25 21:55:00|11913.1|11912.2|11917.7|11912.2|11917.9|11913.3|11913.1|11910.7|385
1606341600000|2020-11-25 22:00:00|11917.8|11911.8|11919.5|11914.2|11920|11914.5|11917.8|11911.8|51
1606341900000|2020-11-25 22:05:00|11920|11914.1|11916.5|11912.6|11920.6|11915.7|11915.9|11912|300
1606342200000|2020-11-25 22:10:00|11916.6|11912.7|11917|11913.6|11921.1|11915.1|11915.7|11911.8|406
1606342500000|2020-11-25 22:15:00|11916.9|11913.7|11919.3|11913.3|11920.4|11915.7|11915.8|11912|315
1606342800000|2020-11-25 22:20:00|11919.7|11913.7|11917.9|11913.3|11920.6|11914.8|11916|11911.1|350
1606343100000|2020-11-25 22:25:00|11918|11913.4|11918|11912.6|11918.4|11914.9|11917.3|11912.5|308
1606343400000|2020-11-25 22:30:00|11917.4|11912.7|11918.2|11914.6|11918.9|11914.9|11917.4|11912.7|465
1606343700000|2020-11-25 22:35:00|11918.1|11914.7|11918.1|11914.9|11918.6|11915.4|11917.9|11914.4|306
1606344000000|2020-11-25 22:40:00|11918.2|11914.8|11917.4|11914.1|11918.4|11915.4|11917|11913|265
1606344300000|2020-11-25 22:45:00|11917.6|11913.8|11917.9|11914.1|11918.3|11915.1|11916.3|11913.4|404
1606344600000|2020-11-25 22:50:00|11918|11914.2|11917.4|11913.4|11918.7|11914.7|11916.7|11912.5|460
1606344900000|2020-11-25 22:55:00|11917.6|11913.3|11916.8|11913.7|11918|11914.1|11916.3|11912.7|450
1606345200000|2020-11-25 23:00:00|11917|11913.4|11917.6|11916.1|11917.9|11916.2|11916.5|11913.4|566
1606345500000|2020-11-25 23:05:00|11917.5|11915.9|11917.1|11915.4|11917.8|11916|11916.6|11914.9|609
1606345800000|2020-11-25 23:10:00|11917.2|11915.5|11917|11915.9|11917.6|11916.1|11916.8|11915.2|282
1606346100000|2020-11-25 23:15:00|11916.9|11916|11916.3|11915.4|11917.6|11916.6|11916.3|11915.4|179
1606346400000|2020-11-25 23:20:00|11916.4|11915.5|11917|11916.1|11917.4|11916.5|11916.3|11915.4|136
1606346700000|2020-11-25 23:25:00|11917.1|11916.2|11916.6|11915.7|11917.4|11916.5|11916.5|11915.6|114
1606347000000|2020-11-25 23:30:00|11916.8|11915.9|11915.5|11914.6|11916.9|11916|11915.3|11914.4|86
1606347300000|2020-11-25 23:35:00|11915.6|11914.7|11917|11916.1|11917.3|11916.4|11915.5|11914.6|149
1606347600000|2020-11-25 23:40:00|11917.2|11916.3|11918.5|11917.6|11918.7|11917.8|11917|11916.1|158
1606347900000|2020-11-25 23:45:00|11918.4|11917.5|11916.9|11916|11918.4|11917.5|11916.8|11915.9|85
1606348200000|2020-11-25 23:50:00|11916.8|11915.9|11916.8|11915.9|11917.2|11916.3|11916.7|11915.8|56
1606348500000|2020-11-25 23:55:00|11916.9|11916|11917|11916.1|11917|11916.1|11916.7|11915.8|56
1606348800000|2020-11-26 00:00:00|11916.9|11916|11919|11918.1|11920.5|11919.6|11916.9|11916|175
1606349100000|2020-11-26 00:05:00|11919.1|11918.2|11920|11919.1|11920.2|11919.3|11918.9|11918|110
1606349400000|2020-11-26 00:10:00|11919.9|11919|11923.6|11922.7|11923.6|11922.7|11919.9|11919|172
1606349700000|2020-11-26 00:15:00|11923.5|11922.6|11926|11925.1|11926.6|11925.7|11923.5|11922.6|208
1606350000000|2020-11-26 00:20:00|11925.9|11925|11923.5|11922.6|11925.9|11925|11921.9|11921|171
1606350300000|2020-11-26 00:25:00|11923.4|11922.5|11924|11923.1|11924.1|11923.2|11922.9|11922|128
1606350600000|2020-11-26 00:30:00|11924.1|11923.2|11925.5|11924.6|11926.6|11925.7|11923.5|11922.6|193
1606350900000|2020-11-26 00:35:00|11925.6|11924.7|11924.5|11923.6|11926.1|11925.2|11924.4|11923.5|225
1606351200000|2020-11-26 00:40:00|11924.4|11923.5|11925.5|11924.6|11925.5|11924.6|11924.1|11923.2|163
1606351500000|2020-11-26 00:45:00|11925.6|11924.7|11924.8|11923.9|11926.4|11925.5|11924|11923.1|200
1606351800000|2020-11-26 00:50:00|11924.5|11924|11922.8|11921.9|11925|11924.1|11922.4|11921.5|197
1606352100000|2020-11-26 00:55:00|11922.4|11921.5|11922.7|11921.8|11924.9|11924|11922.2|11921.3|268
1606352400000|2020-11-26 01:00:00|11922.6|11921.7|11925.6|11924.7|11926|11925.1|11922.4|11921.5|253
1606352700000|2020-11-26 01:05:00|11925.5|11924.6|11924.1|11923.2|11925.6|11924.7|11923.4|11922.5|161
1606353000000|2020-11-26 01:10:00|11924|11923.1|11924.4|11923.5|11925.1|11924.2|11923.4|11922.6|190
1606353300000|2020-11-26 01:15:00|11924.5|11923.6|11924.1|11923.2|11924.9|11924.1|11923.3|11922.7|219
1606353600000|2020-11-26 01:20:00|11924|11923.1|11924.1|11923.2|11924.3|11923.4|11923.6|11922.7|137
1606353900000|2020-11-26 01:25:00|11924.2|11923.3|11925.4|11924.5|11925.5|11924.6|11924.2|11923.3|159
1606354200000|2020-11-26 01:30:00|11925.2|11924.3|11924.9|11924|11925.9|11925|11924.4|11923.5|206
1606354500000|2020-11-26 01:35:00|11924.8|11923.9|11929.5|11928.6|11929.8|11928.9|11924.4|11923.6|300
1606354800000|2020-11-26 01:40:00|11929.4|11928.5|11929|11928.1|11929.5|11928.6|11928.4|11927.5|172
1606355100000|2020-11-26 01:45:00|11929.1|11928.2|11929|11928.1|11929.3|11928.4|11928.3|11927.4|212
1606355400000|2020-11-26 01:50:00|11929.1|11928.2|11928.6|11927.7|11929.5|11928.7|11928.1|11927.2|209
1606355700000|2020-11-26 01:55:00|11928.5|11927.6|11927.1|11926.2|11929.3|11928.6|11926.8|11925.9|292
1606356000000|2020-11-26 02:00:00|11927.2|11926.3|11924.8|11923.9|11927.4|11926.5|11924.5|11923.6|288
1606356300000|2020-11-26 02:05:00|11924.9|11924|11924.8|11923.9|11926.5|11925.6|11924.4|11923.5|203
1606356600000|2020-11-26 02:10:00|11924.9|11924|11923.5|11922.6|11925.6|11924.8|11923.1|11922.2|257
1606356900000|2020-11-26 02:15:00|11923.4|11922.5|11923.8|11922.9|11924.1|11923.2|11921.7|11920.9|189
1606357200000|2020-11-26 02:20:00|11923.9|11923|11923.5|11922.6|11924.4|11923.5|11923.2|11922.3|178
1606357500000|2020-11-26 02:25:00|11923.4|11922.5|11923|11922.1|11924.1|11923.3|11922.6|11921.7|192
1606357800000|2020-11-26 02:30:00|11923.3|11922.4|11923|11922.1|11924.2|11923.3|11922.8|11922|223
1606358100000|2020-11-26 02:35:00|11923.1|11922.2|11923.9|11923|11924.3|11923.4|11922.5|11921.7|180
1606358400000|2020-11-26 02:40:00|11924|11923.1|11924.9|11924.3|11925.1|11924.4|11923.4|11922.5|132
1606358700000|2020-11-26 02:45:00|11925.1|11924.2|11925.9|11925|11926|11925.1|11924.5|11923.8|194
1606359000000|2020-11-26 02:50:00|11926|11925.1|11926.1|11925.2|11926.2|11925.3|11925.5|11924.6|163
1606359300000|2020-11-26 02:55:00|11926|11925.1|11927.8|11926.9|11928.3|11927.4|11926|11925.1|238
1606359600000|2020-11-26 03:00:00|11928|11927.1|11926.4|11925.5|11928.1|11927.2|11925.5|11924.6|189
1606359900000|2020-11-26 03:05:00|11926.3|11925.4|11927.9|11927|11929|11928.1|11925.9|11925.2|166
1606360200000|2020-11-26 03:10:00|11927.8|11926.9|11924.7|11923.8|11927.9|11927|11924.6|11923.7|200
1606360500000|2020-11-26 03:15:00|11924.8|11923.9|11926.6|11925.7|11926.9|11926.2|11924.8|11923.9|186
1606360800000|2020-11-26 03:20:00|11926.5|11925.6|11926.2|11925.3|11927|11926.1|11925.6|11924.7|153
1606361100000|2020-11-26 03:25:00|11926.1|11925.2|11925.9|11925|11927.6|11926.7|11925.8|11924.9|175
1606361400000|2020-11-26 03:30:00|11925.8|11924.9|11926.1|11925.2|11926.7|11925.8|11925.1|11924.2|161
1606361700000|2020-11-26 03:35:00|11926|11925.1|11925.8|11924.9|11926.5|11925.6|11925|11924.3|96
1606362000000|2020-11-26 03:40:00|11926.1|11925.2|11926.6|11925.7|11926.7|11925.8|11925.6|11924.7|102
1606362300000|2020-11-26 03:45:00|11926.7|11925.8|11924.5|11923.6|11926.8|11925.9|11924.3|11923.5|278
1606362600000|2020-11-26 03:50:00|11924.6|11923.7|11924.4|11923.5|11925|11924.1|11924.1|11923.2|218
1606362900000|2020-11-26 03:55:00|11924.3|11923.4|11924|11923.1|11924.5|11923.6|11923.2|11922.3|189
1606363200000|2020-11-26 04:00:00|11923.9|11923|11926.5|11925.6|11927.2|11926.3|11923.4|11922.5|213
1606363500000|2020-11-26 04:05:00|11926.6|11925.7|11924.9|11924|11926.7|11925.8|11924.9|11924|109
1606363800000|2020-11-26 04:10:00|11925|11924.1|11924.5|11923.6|11925.9|11925|11924|11923.1|161
1606364100000|2020-11-26 04:15:00|11924.6|11923.7|11923|11922.4|11924.6|11923.7|11922.9|11922.2|136
1606364400000|2020-11-26 04:20:00|11922.9|11922.3|11923.3|11922.4|11924.2|11923.3|11922.8|11921.9|110
1606364700000|2020-11-26 04:25:00|11923.4|11922.5|11925.1|11924.5|11925.7|11924.8|11923.1|11922.2|132
1606365000000|2020-11-26 04:30:00|11925|11924.4|11925.2|11924.3|11925.2|11924.5|11924.1|11923.2|151
1606365300000|2020-11-26 04:35:00|11925.3|11924.4|11924.8|11923.9|11925.7|11924.9|11924.4|11923.5|205
1606365600000|2020-11-26 04:40:00|11924.9|11924|11926.2|11925.3|11926.2|11925.3|11924.6|11923.7|110
1606365900000|2020-11-26 04:45:00|11926|11925.1|11925.1|11924.2|11926.1|11925.2|11925|11924.1|104
1606366200000|2020-11-26 04:50:00|11925|11924.4|11924.9|11924|11925.7|11924.8|11924.7|11923.8|138
1606366500000|2020-11-26 04:55:00|11924.8|11923.9|11924.8|11923.9|11928.2|11927.3|11923.1|11922.2|341
1606366800000|2020-11-26 05:00:00|11924.9|11923.7|11925.6|11924.7|11926.2|11925.3|11920.5|11919.6|358
1606367100000|2020-11-26 05:05:00|11925.7|11924.8|11924.1|11923.2|11926.1|11925.2|11923.6|11922.7|227
1606367400000|2020-11-26 05:10:00|11924.2|11923.3|11924.1|11923.2|11924.9|11924|11923.2|11922.3|139
1606367700000|2020-11-26 05:15:00|11924.2|11923.3|11925.1|11924.2|11925.2|11924.4|11923.9|11923|239
1606368000000|2020-11-26 05:20:00|11925|11924.1|11925.4|11924.5|11925.6|11924.7|11924.3|11923.4|206
1606368300000|2020-11-26 05:25:00|11925.3|11924.4|11926.8|11925.9|11927|11926.2|11925|11924.2|162
1606368600000|2020-11-26 05:30:00|11926.7|11925.8|11926.7|11925.8|11928.1|11927.2|11925.7|11924.9|298
1606368900000|2020-11-26 05:35:00|11926.8|11925.9|11927.9|11927|11928.2|11927.4|11926.7|11925.9|264
1606369200000|2020-11-26 05:40:00|11928.2|11927.3|11926.8|11925.9|11928.6|11927.7|11926.1|11925.2|195
1606369500000|2020-11-26 05:45:00|11926.7|11925.8|11926.5|11925.6|11927.1|11926.3|11925.9|11925|254
1606369800000|2020-11-26 05:50:00|11926.6|11925.7|11926.3|11925.4|11926.6|11925.7|11925.4|11924.6|149
1606370100000|2020-11-26 05:55:00|11926.5|11925.6|11926.5|11925.6|11927.9|11927|11925|11924.2|278
1606370400000|2020-11-26 06:00:00|11926.6|11926|11929.2|11928.3|11930.5|11929.7|11926.5|11925.6|342
1606370700000|2020-11-26 06:05:00|11929.3|11928.4|11929.6|11928.7|11930|11929.1|11928.7|11927.8|208
1606371000000|2020-11-26 06:10:00|11929.7|11928.8|11932.6|11931.7|11934.4|11933.6|11928.7|11927.8|344
1606371300000|2020-11-26 06:15:00|11932.9|11932|11935.5|11934.6|11936.2|11935.3|11931.9|11931.1|397
1606371600000|2020-11-26 06:20:00|11935.6|11934.7|11937.1|11936.2|11937.7|11936.8|11934.6|11933.8|300
1606371900000|2020-11-26 06:25:00|11937.2|11936.3|11938.1|11937.2|11939.1|11938.3|11937|11936.1|322
1606372200000|2020-11-26 06:30:00|11938|11937.1|11937.5|11936.6|11938.7|11937.8|11937.3|11936.4|258
1606372500000|2020-11-26 06:35:00|11937.6|11936.7|11935.6|11934.7|11937.6|11936.7|11934.6|11933.7|168
1606372800000|2020-11-26 06:40:00|11935.5|11934.6|11935.9|11935.3|11937.7|11936.8|11935.3|11934.4|178
1606373100000|2020-11-26 06:45:00|11935.8|11935.2|11936.5|11935.6|11937.1|11936.3|11935.4|11934.7|131
1606373400000|2020-11-26 06:50:00|11936.3|11935.7|11935.9|11935.3|11937.6|11936.8|11935.8|11935|223
1606373700000|2020-11-26 06:55:00|11935.8|11935.2|11935.4|11934.5|11936.5|11935.6|11934.7|11933.9|260
1606374000000|2020-11-26 07:00:00|11935.3|11934.4|11933.9|11933|11936.3|11935.4|11933.1|11932.2|284
1606374300000|2020-11-26 07:05:00|11933.8|11932.9|11933.5|11932.6|11933.8|11933|11932.1|11931.3|232
1606374600000|2020-11-26 07:10:00|11933.4|11932.5|11931.8|11930.9|11933.5|11932.6|11931.7|11930.8|286
1606374900000|2020-11-26 07:15:00|11931.9|11931|11933.5|11932.6|11933.5|11932.7|11929.8|11928.9|239
1606375200000|2020-11-26 07:20:00|11933.4|11932.5|11932.4|11931.8|11933.6|11932.8|11930.8|11930|200
1606375500000|2020-11-26 07:25:00|11932.3|11931.7|11934.5|11933.6|11934.6|11933.9|11932.2|11931.3|207
1606375800000|2020-11-26 07:30:00|11934.3|11933.7|11935.1|11934.2|11935.9|11935.3|11933.4|11932.6|254
1606376100000|2020-11-26 07:35:00|11935.2|11934.3|11937.1|11936.2|11937.7|11936.8|11934.4|11933.7|323
1606376400000|2020-11-26 07:40:00|11937|11936.1|11937.1|11936.5|11938.3|11937.7|11936.4|11935.6|365
1606376700000|2020-11-26 07:45:00|11937|11936.4|11941.2|11940.3|11941.4|11940.7|11937|11936.1|606
1606377000000|2020-11-26 07:50:00|11941.1|11940.2|11932.3|11931.4|11941.2|11940.3|11931.6|11930.7|515
1606377300000|2020-11-26 07:55:00|11932.2|11931.3|11926.5|11925.9|11932.2|11931.3|11926.2|11925.5|611
1606377600000|2020-11-26 08:00:00|11926.7|11925.8|11929.9|11929|11934.6|11933.8|11925.2|11924.5|622
1606377900000|2020-11-26 08:05:00|11929.8|11928.9|11932.5|11931.6|11933|11932.1|11929.4|11928.5|517
1606378200000|2020-11-26 08:10:00|11932.6|11931.7|11934|11933.1|11934.1|11933.5|11927.9|11927|612
1606378500000|2020-11-26 08:15:00|11933.8|11933.2|11933.5|11932.9|11934.9|11934.2|11930.9|11930|584
1606378800000|2020-11-26 08:20:00|11933.4|11932.8|11931.8|11931.2|11934.5|11933.8|11931|11930.4|574
1606379100000|2020-11-26 08:25:00|11931.9|11931.3|11927.5|11926.6|11932|11931.3|11927.5|11926.6|528
1606379400000|2020-11-26 08:30:00|11927.4|11926.8|11922.8|11921.9|11929.6|11928.7|11922.2|11921.3|675
1606379700000|2020-11-26 08:35:00|11923|11922.1|11922.9|11922|11925.1|11924.5|11921.4|11920.7|513
1606380000000|2020-11-26 08:40:00|11923|11922.1|11923.3|11922.7|11925.2|11924.5|11921.6|11921|476
1606380300000|2020-11-26 08:45:00|11923.2|11922.6|11920.4|11919.5|11924.4|11923.8|11920.2|11919.5|526
1606380600000|2020-11-26 08:50:00|11920.5|11919.8|11925.2|11924.3|11926.2|11925.3|11920.4|11919.6|429
1606380900000|2020-11-26 08:55:00|11925.1|11924.2|11916|11915.1|11926.3|11925.4|11915.2|11914.4|571
1606381200000|2020-11-26 09:00:00|11915.9|11915.3|11919.1|11918.2|11920|11919.1|11914.8|11913.9|568
1606381500000|2020-11-26 09:05:00|11919|11918.1|11923.2|11922.3|11923.2|11922.3|11918.5|11917.6|576
1606381800000|2020-11-26 09:10:00|11922.7|11922.1|11922.9|11922.3|11924.3|11923.7|11921.5|11920.7|400
1606382100000|2020-11-26 09:15:00|11923|11922.4|11922.7|11921.8|11923|11922.4|11918|11917.2|492
1606382400000|2020-11-26 09:20:00|11922.8|11921.9|11922.4|11921.8|11925|11924.2|11922.1|11921.2|422
1606382700000|2020-11-26 09:25:00|11922.3|11921.7|11922|11921.4|11925|11924.4|11920.6|11919.8|359
1606383000000|2020-11-26 09:30:00|11922.1|11921.2|11920.5|11919.9|11923.1|11922.2|11920.5|11919.7|364
1606383300000|2020-11-26 09:35:00|11920.6|11920|11917|11916.1|11921.3|11920.7|11916.5|11915.6|433
1606383600000|2020-11-26 09:40:00|11917.1|11916.5|11912.8|11912.2|11917.4|11916.6|11912.8|11911.9|473
1606383900000|2020-11-26 09:45:00|11912.9|11912.3|11909.3|11908.4|11913.2|11912.6|11907.1|11906.4|577
1606384200000|2020-11-26 09:50:00|11909.2|11908.3|11908.9|11908|11909.7|11909|11906.6|11905.7|589
1606384500000|2020-11-26 09:55:00|11908.8|11907.9|11904|11903.1|11909.8|11909.1|11902.5|11901.6|550
1606384800000|2020-11-26 10:00:00|11903.9|11903|11906.6|11906|11907.6|11906.7|11902|11901.1|559
1606385100000|2020-11-26 10:05:00|11906.5|11905.9|11912.1|11911.2|11912.2|11911.6|11905.9|11905.2|506
1606385400000|2020-11-26 10:10:00|11912.2|11911.3|11912.6|11911.7|11915.2|11914.4|11911.7|11911|493
1606385700000|2020-11-26 10:15:00|11912.7|11911.8|11908.6|11907.7|11912.8|11912|11906.5|11905.6|438
1606386000000|2020-11-26 10:20:00|11908.5|11907.6|11907.2|11906.3|11910.2|11909.3|11906.9|11906|403
1606386300000|2020-11-26 10:25:00|11907.4|11906.6|11905.3|11904.7|11909.2|11908.6|11905.2|11904.3|413
1606386600000|2020-11-26 10:30:00|11905|11904.1|11908.7|11908.1|11910.1|11909.3|11904.3|11903.5|409
1606386900000|2020-11-26 10:35:00|11908.6|11907.8|11911.6|11910.7|11912.7|11911.8|11908.1|11907.4|360
1606387200000|2020-11-26 10:40:00|11911.5|11910.6|11909.5|11908.6|11913.1|11912.2|11908.6|11907.8|465
1606387500000|2020-11-26 10:45:00|11909.6|11908.7|11912.5|11911.9|11913.2|11912.3|11909.1|11908.5|471
1606387800000|2020-11-26 10:50:00|11912.6|11911.7|11906.3|11905.7|11913.1|11912.2|11906.2|11905.5|461
1606388100000|2020-11-26 10:55:00|11906.4|11905.8|11908.3|11907.4|11908.9|11908|11905.2|11904.5|464
1606388400000|2020-11-26 11:00:00|11908.2|11907.3|11910|11909.1|11912.7|11911.8|11907.6|11906.8|422
1606388700000|2020-11-26 11:05:00|11910.1|11909.2|11908.5|11907.6|11910.1|11909.3|11906.5|11905.6|418
1606389000000|2020-11-26 11:10:00|11908.6|11907.7|11907.7|11906.8|11908.7|11908|11904.9|11904|337
1606389300000|2020-11-26 11:15:00|11907.6|11906.7|11909.5|11908.6|11909.8|11909.2|11905|11904.1|324
1606389600000|2020-11-26 11:20:00|11909.3|11908.4|11908.6|11907.7|11910|11909.3|11907.9|11907|268
1606389900000|2020-11-26 11:25:00|11908.5|11907.6|11907.4|11906.8|11910.2|11909.3|11906.1|11905.2|312
1606390200000|2020-11-26 11:30:00|11907.2|11906.6|11905|11904.1|11907.3|11906.6|11903.5|11902.7|464
1606390500000|2020-11-26 11:35:00|11905.2|11904.3|11905.1|11904.2|11907.6|11906.8|11904.8|11904|211
1606390800000|2020-11-26 11:40:00|11905.2|11904.6|11904.4|11903.8|11908.2|11907.6|11904.4|11903.5|290
1606391100000|2020-11-26 11:45:00|11904.5|11903.9|11904.5|11903.6|11906.2|11905.3|11904.1|11903.3|346
1606391400000|2020-11-26 11:50:00|11904.4|11903.5|11906.9|11906|11907.5|11906.8|11903.9|11903|351
1606391700000|2020-11-26 11:55:00|11907|11906.1|11903.4|11902.5|11907.5|11906.6|11901.9|11901|457
1606392000000|2020-11-26 12:00:00|11903.2|11902.6|11902|11901.1|11905.6|11904.7|11901.7|11901|369
1606392300000|2020-11-26 12:05:00|11902.1|11901.2|11902|11901.4|11902.8|11902.2|11901|11900.2|295
1606392600000|2020-11-26 12:10:00|11902.1|11901.5|11895.2|11894.6|11902.1|11901.5|11894.2|11893.3|593
1606392900000|2020-11-26 12:15:00|11894.9|11894.3|11894|11893.1|11895.9|11895.1|11891.7|11891|441
1606393200000|2020-11-26 12:20:00|11894.1|11893.2|11894.1|11893.2|11895.1|11894.4|11891.5|11890.7|430
1606393500000|2020-11-26 12:25:00|11894.2|11893.3|11889.6|11888.7|11894.2|11893.3|11889.3|11888.6|321
1606393800000|2020-11-26 12:30:00|11889.8|11888.9|11887.4|11886.8|11889.8|11888.9|11885.8|11884.9|472
1606394100000|2020-11-26 12:35:00|11887.6|11886.7|11894.1|11893.2|11894.4|11893.8|11887.3|11886.4|581
1606394400000|2020-11-26 12:40:00|11893.8|11892.9|11897.3|11896.4|11897.7|11896.8|11893.5|11892.7|523
1606394700000|2020-11-26 12:45:00|11897.2|11896.6|11896.7|11895.8|11898.4|11897.6|11895.8|11894.9|390
1606395000000|2020-11-26 12:50:00|11896.6|11895.7|11899|11898.4|11899.2|11898.4|11896.4|11895.5|403
1606395300000|2020-11-26 12:55:00|11899.4|11898.5|11896.4|11895.5|11900.8|11900.2|11895.4|11894.8|546
1606395600000|2020-11-26 13:00:00|11896.5|11895.6|11897.5|11896.6|11898.2|11897.5|11895.2|11894.5|510
1606395900000|2020-11-26 13:05:00|11897.6|11896.7|11897.3|11896.4|11899.6|11898.8|11896.4|11895.6|318
1606396200000|2020-11-26 13:10:00|11897.2|11896.3|11902.1|11901.2|11902.2|11901.3|11897.2|11896.3|468
1606396500000|2020-11-26 13:15:00|11901.8|11900.8|11898.4|11897.5|11901.8|11900.8|11897.4|11896.6|373
1606396800000|2020-11-26 13:20:00|11898.3|11897.4|11898.3|11897.4|11898.9|11898.1|11896.4|11895.5|315
1606397100000|2020-11-26 13:25:00|11898.4|11897.5|11900|11899.1|11900.6|11899.7|11897.9|11897.1|323
1606397400000|2020-11-26 13:30:00|11900.1|11899.2|11900.8|11899.9|11901|11900.2|11899.2|11898.4|366
1606397700000|2020-11-26 13:35:00|11900.9|11900|11902.2|11901.3|11902.8|11902|11900.7|11899.8|371
1606398000000|2020-11-26 13:40:00|11902.1|11901.2|11900.8|11899.9|11903.2|11902.4|11900.6|11899.8|377
1606398300000|2020-11-26 13:45:00|11900.6|11899.7|11901.4|11900.8|11901.8|11901|11900.1|11899.3|384
1606398600000|2020-11-26 13:50:00|11901.3|11900.7|11900.2|11899.3|11901.8|11901|11899.8|11899|364
1606398900000|2020-11-26 13:55:00|11900.3|11899.4|11898.6|11897.7|11902.4|11901.5|11898.1|11897.5|426
1606399200000|2020-11-26 14:00:00|11898.7|11897.8|11897.2|11896.6|11901.2|11900.3|11896.4|11895.5|350
1606399500000|2020-11-26 14:05:00|11897.1|11896.5|11899.6|11898.7|11899.8|11899|11896.9|11896.3|297
1606399800000|2020-11-26 14:10:00|11899.5|11898.9|11898.6|11897.7|11900.8|11900|11897.7|11896.8|323
1606400100000|2020-11-26 14:15:00|11898.7|11897.8|11898.3|11897.4|11901.6|11900.7|11898|11897.1|351
1606400400000|2020-11-26 14:20:00|11898.1|11897.5|11894.2|11893.3|11898.5|11897.8|11893.6|11892.7|300
1606400700000|2020-11-26 14:25:00|11894.3|11893.4|11895.6|11894.7|11895.8|11895|11893.7|11893|266
1606401000000|2020-11-26 14:30:00|11895.7|11894.8|11895.7|11894.8|11898.4|11897.6|11895.2|11894.3|353
1606401300000|2020-11-26 14:35:00|11895.8|11894.9|11897.5|11896.9|11899.7|11899|11895.5|11894.7|388
1606401600000|2020-11-26 14:40:00|11897.4|11896.8|11899.5|11898.6|11900.1|11899.2|11897|11896.2|564
1606401900000|2020-11-26 14:45:00|11899.2|11898.5|11898.3|11897.7|11900.1|11899.2|11897.1|11896.3|518
1606402200000|2020-11-26 14:50:00|11898.2|11897.6|11900.9|11900.3|11901.4|11900.7|11896.3|11895.7|462
1606402500000|2020-11-26 14:55:00|11901|11900.4|11901.1|11900.5|11903.6|11903|11900|11899.1|495
1606402800000|2020-11-26 15:00:00|11901.2|11900.6|11904.6|11903.7|11907.2|11906.3|11901|11900.3|707
1606403100000|2020-11-26 15:05:00|11904.5|11903.9|11903.6|11903|11906.8|11905.9|11903.6|11902.8|509
1606403400000|2020-11-26 15:10:00|11903.7|11902.8|11904|11903.1|11905.6|11904.7|11903|11902.2|458
1606403700000|2020-11-26 15:15:00|11903.5|11902.9|11898.9|11898|11903.6|11902.9|11897.7|11896.9|342
1606404000000|2020-11-26 15:20:00|11899.1|11898.2|11899.5|11898.6|11900.6|11899.8|11897.4|11896.6|399
1606404300000|2020-11-26 15:25:00|11899.4|11898.8|11897.6|11896.7|11899.6|11898.8|11896.8|11896.1|337
1606404600000|2020-11-26 15:30:00|11897.5|11896.6|11899.7|11898.8|11900.8|11900|11896.2|11895.4|352
1606404900000|2020-11-26 15:35:00|11899.6|11898.7|11904.1|11903.5|11904.4|11903.6|11899|11898.1|386
1606405200000|2020-11-26 15:40:00|11904.3|11903.4|11902|11901.4|11904.7|11904|11902|11901.4|229
1606405500000|2020-11-26 15:45:00|11902.1|11901.2|11905.4|11904.8|11905.6|11905|11901.7|11901.1|343
1606405800000|2020-11-26 15:50:00|11905.3|11904.7|11904.7|11903.8|11906.2|11905.4|11904.1|11903.2|324
1606406100000|2020-11-26 15:55:00|11904.9|11904|11901.5|11900.6|11906.2|11905.3|11899.3|11898.5|574
1606406400000|2020-11-26 16:00:00|11901.7|11901.1|11904.9|11904|11905.7|11904.9|11901.7|11901.1|451
1606406700000|2020-11-26 16:05:00|11905.1|11904.2|11907.7|11906.8|11909.2|11908.3|11904.1|11903.2|342
1606407000000|2020-11-26 16:10:00|11907.6|11906.7|11908.6|11907.7|11908.6|11907.7|11905.6|11904.7|374
1606407300000|2020-11-26 16:15:00|11908.7|11907.8|11908.1|11907.2|11908.9|11908|11906.3|11905.4|344
1606407600000|2020-11-26 16:20:00|11908.2|11907.3|11907.2|11906.3|11908.9|11908.1|11907|11906.3|329
1606407900000|2020-11-26 16:25:00|11906.9|11906.1|11907.4|11906.5|11908.1|11907.2|11904.5|11903.6|412
1606408200000|2020-11-26 16:30:00|11907.6|11906.7|11907.5|11906.6|11910.1|11909.2|11907.1|11906.2|341
1606408500000|2020-11-26 16:35:00|11907.6|11906.7|11906|11905.4|11908.2|11907.3|11905.7|11905|205
1606408800000|2020-11-26 16:40:00|11905.9|11905.3|11905.8|11904.9|11906.8|11905.9|11904.6|11903.8|293
1606409100000|2020-11-26 16:45:00|11905.9|11905.3|11907.6|11906.7|11909|11908.1|11905.2|11904.3|272
1606409400000|2020-11-26 16:50:00|11907.7|11906.8|11909.4|11908.5|11909.5|11908.6|11906.7|11905.8|311
1606409700000|2020-11-26 16:55:00|11909.3|11908.4|11909.6|11908.7|11910.4|11909.5|11908.2|11907.6|260
1606410000000|2020-11-26 17:00:00|11909.7|11908.8|11907.1|11906.2|11909.8|11908.9|11906.6|11905.7|236
1606410300000|2020-11-26 17:05:00|11907.3|11906.4|11907.6|11906.7|11908.4|11907.5|11905.7|11904.9|227
1606410600000|2020-11-26 17:10:00|11907.5|11906.6|11910.8|11909.9|11911.2|11910.3|11907.2|11906.3|294
1606410900000|2020-11-26 17:15:00|11910.9|11910|11911.2|11910.3|11911.3|11910.4|11909|11908.2|189
1606411200000|2020-11-26 17:20:00|11911.1|11910.2|11911.4|11910.5|11913.4|11912.5|11910.8|11909.9|242
1606411500000|2020-11-26 17:25:00|11911.3|11910.4|11914.8|11913.9|11915.3|11914.4|11910.8|11909.9|280
1606411800000|2020-11-26 17:30:00|11914.9|11914|11910.5|11909.6|11915.1|11914.2|11910.1|11909.2|238
1606412100000|2020-11-26 17:35:00|11910.6|11909.7|11908.5|11907.6|11911.1|11910.2|11908.2|11907.5|207
1606412400000|2020-11-26 17:40:00|11908.3|11907.9|11908.8|11907.9|11910.1|11909.2|11907.8|11907.1|201
1606412700000|2020-11-26 17:45:00|11909.1|11908.2|11909.8|11908.9|11910.2|11909.3|11909|11908.1|192
1606413000000|2020-11-26 17:50:00|11910|11909.1|11913.1|11912.2|11913.4|11912.5|11910|11909.1|192
1606413300000|2020-11-26 17:55:00|11913.2|11912.3|11913.6|11912.7|11915.3|11914.4|11912.9|11911.9|270
1606413600000|2020-11-26 18:00:00|11913.5|11912.6|11912.7|11911.8|11913.7|11912.6|11912.3|11911.4|292
1606413900000|2020-11-26 18:05:00|11912.8|11911.9|11911.6|11910.7|11913.8|11911.9|11911.1|11909|244
1606414200000|2020-11-26 18:10:00|11911.7|11910.8|11911.2|11910.3|11913.4|11912.2|11910.6|11909.1|314
1606414500000|2020-11-26 18:15:00|11911.4|11910.5|11910.9|11910|11911.5|11910.6|11910.5|11909.6|220
1606414800000|2020-11-26 18:20:00|11910.8|11909.9|11911.9|11911|11913.5|11911.5|11910.2|11909.1|326
1606415100000|2020-11-26 18:25:00|11911.8|11910.9|11913.6|11912.7|11913.7|11912.8|11911.7|11910.8|199
1606415400000|2020-11-26 18:30:00|11913.5|11912.6|11914|11913.1|11915.1|11914.2|11913.4|11912.5|243
1606415700000|2020-11-26 18:35:00|11913.7|11912.8|11913.7|11912.8|11914.2|11913.3|11913.4|11912.5|394
1606416000000|2020-11-26 18:40:00|11913.6|11912.7|11913.8|11912.9|11914|11913.1|11913.5|11912.6|220
1606416300000|2020-11-26 18:45:00|11913.7|11912.8|11914.4|11913.5|11914.9|11914|11913.6|11912.7|228
1606416600000|2020-11-26 18:50:00|11914.7|11913.8|11914.8|11913.9|11915|11914.1|11914.3|11913.4|118
1606416900000|2020-11-26 18:55:00|11915.1|11914.2|11914.2|11913.3|11915.3|11914.4|11914|11913.1|183
1606417200000|2020-11-26 19:00:00|11914.3|11913.4|11914.3|11913.4|11914.7|11913.8|11913.9|11913|247
1606417500000|2020-11-26 19:05:00|11914.4|11913.5|11914.9|11914|11915.3|11914.4|11914.2|11913.3|132
1606417800000|2020-11-26 19:10:00|11915|11914.1|11915.1|11914.2|11915.3|11914.4|11914.9|11914|98
1606418100000|2020-11-26 19:15:00|11915.2|11914.3|11915.2|11914.3|11915.4|11914.5|11914.8|11913.9|107
1606418400000|2020-11-26 19:20:00|11915|11914.1|11915|11914.1|11915.3|11914.4|11914.9|11914|170
1606418700000|2020-11-26 19:25:00|11914.9|11914|11915.1|11914.2|11915.2|11914.3|11914.5|11913.6|128
1606419000000|2020-11-26 19:30:00|11915|11914.1|11915.3|11914.4|11915.4|11914.5|11915|11914.1|178
1606419300000|2020-11-26 19:35:00|11915.8|11914.9|11917.6|11916.7|11919.1|11918.2|11914.8|11913.9|727
1606419600000|2020-11-26 19:40:00|11917.7|11916.8|11916.7|11915.8|11917.7|11916.8|11916.3|11915.4|267
1606419900000|2020-11-26 19:45:00|11916.8|11915.9|11916.8|11915.9|11918|11916.2|11915.8|11914|222
1606420200000|2020-11-26 19:50:00|11916.7|11915.8|11916.7|11915.8|11917.1|11916.2|11916.6|11915.7|83
1606420500000|2020-11-26 19:55:00|11916.6|11915.7|11915.5|11914.6|11916.7|11915.8|11913.6|11912.7|332
1606420800000|2020-11-26 20:00:00|11915.7|11914.8|11914.5|11913.6|11916.8|11915.5|11914.2|11913|561
1606421100000|2020-11-26 20:05:00|11914.6|11913.7|11914.2|11913.3|11914.8|11913.9|11913.9|11913|146
1606421400000|2020-11-26 20:10:00|11914.3|11913.4|11914.2|11913.3|11914.6|11913.7|11913.7|11912.8|192
1606421700000|2020-11-26 20:15:00|11914.1|11913.2|11914.3|11913.4|11914.5|11913.6|11913.9|11913|128
1606422000000|2020-11-26 20:20:00|11914.4|11913.5|11914.2|11913.3|11914.5|11913.6|11913.7|11912.8|218
1606422300000|2020-11-26 20:25:00|11914.3|11913.4|11914.2|11913.3|11914.6|11913.7|11913.7|11912.8|145
1606422600000|2020-11-26 20:30:00|11914.3|11913.4|11914.1|11913.2|11914.5|11913.6|11913.6|11912.7|208
1606422900000|2020-11-26 20:35:00|11914.3|11913.4|11914.3|11913.4|11914.5|11913.6|11913.9|11913|189
1606423200000|2020-11-26 20:40:00|11914.2|11913.3|11913.7|11912.8|11914.6|11913.8|11913.4|11912.5|198
1606423500000|2020-11-26 20:45:00|11913.8|11912.9|11913.8|11912.9|11914.4|11913.5|11913.4|11912.5|115
1606423800000|2020-11-26 20:50:00|11913.7|11912.8|11914.3|11913.4|11915|11914.1|11913.5|11912.6|196
1606424100000|2020-11-26 20:55:00|11914.4|11913.5|11913.3|11912.4|11915|11914.1|11912.8|11911.9|544
1606424400000|2020-11-26 21:00:00|11913.2|11912.3|11912.5|11911.6|11914.5|11913.1|11911.2|11910.1|732
1606424700000|2020-11-26 21:05:00|11912.4|11911.5|11912.8|11911.9|11913.4|11912.5|11911.8|11910.9|389
1606425000000|2020-11-26 21:10:00|11912.7|11911.8|11912.9|11912|11915|11912.8|11912.2|11910.3|845
1606425300000|2020-11-26 21:15:00|11912.7|11911.8|11912.8|11911.9|11914.4|11912.7|11912.3|11911|402
1606425600000|2020-11-26 21:20:00|11912.9|11912|11912.4|11911.5|11914.7|11912.4|11911.8|11910.4|318
1606425900000|2020-11-26 21:25:00|11912.3|11911.4|11913.3|11912.4|11916|11913|11911.2|11910.3|477
1606426200000|2020-11-26 21:30:00|11913.5|11912.6|11913.6|11912.7|11915.1|11913.6|11913|11910.8|407
1606426500000|2020-11-26 21:35:00|11913.7|11912.8|11913|11912.1|11914.7|11912.9|11912.2|11910.5|596
1606426800000|2020-11-26 21:40:00|11912.9|11912|11912.4|11911.5|11914|11912.5|11911.6|11909.6|691
1606427100000|2020-11-26 21:45:00|11912.2|11911.3|11914.1|11910.4|11915.4|11912.7|11911.4|11909.1|644
1606427400000|2020-11-26 21:50:00|11913.4|11912.5|11913.7|11909|11914.4|11912.5|11912.6|11908|364
1606427700000|2020-11-26 21:55:00|11913.8|11909.1|11914|11913.1|11915.5|11913.4|11913.3|11907.5|231
1606428000000|2020-11-26 22:00:00|11914.1|11913.2|11915.6|11910.9|11915.6|11913.2|11913.6|11910.7|22
1606428300000|2020-11-26 22:05:00|11915.1|11910.5|11914.4|11911.1|11916|11912|11912.5|11909.1|161
1606428600000|2020-11-26 22:10:00|11914.2|11911.4|11914.7|11911|11916.1|11911.6|11913.7|11910.4|152
1606428900000|2020-11-26 22:15:00|11914.1|11911.1|11914.2|11911.1|11915.4|11911.7|11913.8|11910.6|148
1606429200000|2020-11-26 22:20:00|11914.3|11911.2|11914.1|11911.4|11914.9|11912.1|11914|11910.9|189
1606429500000|2020-11-26 22:25:00|11914.2|11911.7|11913.2|11910.6|11915.5|11912.9|11913|11909.8|259
1606429800000|2020-11-26 22:30:00|11913.3|11910.3|11912.9|11909.5|11913.7|11910.9|11912.4|11909.1|430
1606430100000|2020-11-26 22:35:00|11912.8|11909.4|11911.8|11909.5|11913.8|11910.3|11911.6|11909|252
1606430400000|2020-11-26 22:40:00|11912|11909.6|11911.4|11906.6|11912.2|11909.9|11909.1|11905.3|347
1606430700000|2020-11-26 22:45:00|11911.3|11906.7|11912.5|11908.1|11913.2|11909.2|11910.9|11905.8|452
1606431000000|2020-11-26 22:50:00|11912.6|11908|11912.4|11908.5|11913.2|11909.6|11911|11906.7|410
1606431300000|2020-11-26 22:55:00|11912.5|11908.7|11912.3|11908.5|11913.1|11909.5|11911.1|11907|255
1606431600000|2020-11-26 23:00:00|11912.2|11908.4|11912.1|11910.6|11913.1|11911.7|11911.1|11907.9|598
1606431900000|2020-11-26 23:05:00|11912.2|11910.5|11910.8|11909.9|11912.6|11911|11910.5|11909.1|324
1606432200000|2020-11-26 23:10:00|11910.9|11910|11912.9|11912|11913.3|11912.4|11910.8|11909.9|225
1606432500000|2020-11-26 23:15:00|11912.8|11911.9|11912.6|11911.7|11913.8|11912.9|11912.2|11911.3|179
1606432800000|2020-11-26 23:20:00|11912.5|11911.6|11911.1|11910.2|11912.9|11912|11911|11910.1|147
1606433100000|2020-11-26 23:25:00|11911.2|11910.3|11910.9|11910.3|11911.5|11910.6|11910.8|11910|86
1606433400000|2020-11-26 23:30:00|11911.2|11910.4|11910.5|11909.6|11911.3|11910.4|11909.9|11909|105
1606433700000|2020-11-26 23:35:00|11910.6|11909.7|11910|11909.1|11911|11910.1|11910|11909.1|118
1606434000000|2020-11-26 23:40:00|11910.1|11909.2|11910.4|11909.5|11911|11910.1|11910|11909.1|95
1606434300000|2020-11-26 23:45:00|11910.5|11909.6|11910.9|11910|11911|11910.1|11910.4|11909.5|43
1606434600000|2020-11-26 23:50:00|11911|11910.1|11912.4|11911.5|11912.5|11911.6|11910.8|11909.9|63
1606434900000|2020-11-26 23:55:00|11912.5|11911.6|11911.5|11910.6|11912.7|11911.8|11911.3|11910.5|91
1606435200000|2020-11-27 00:00:00|11911.6|11910.7|11913|11912.1|11913.1|11912.2|11909.8|11909|125
1606435500000|2020-11-27 00:05:00|11912.9|11912|11913|11912.1|11913.5|11912.6|11911.8|11911|147
1606435800000|2020-11-27 00:10:00|11913.1|11912.2|11913.7|11912.8|11914.4|11913.5|11912.7|11911.8|106
1606436100000|2020-11-27 00:15:00|11913.8|11912.9|11911.5|11910.6|11913.9|11913|11911.5|11910.6|117
1606436400000|2020-11-27 00:20:00|11911.6|11910.7|11912.3|11911.4|11912.3|11911.4|11910.2|11909.3|157
1606436700000|2020-11-27 00:25:00|11912.2|11911.3|11913|11912.1|11913.2|11912.3|11911.9|11911|89
1606437000000|2020-11-27 00:30:00|11912.9|11912|11913.3|11912.4|11914|11913.1|11912.6|11911.7|110
1606437300000|2020-11-27 00:35:00|11913.2|11912.3|11914|11913.1|11914|11913.1|11912.9|11912|115
1606437600000|2020-11-27 00:40:00|11913.9|11913|11914|11913.1|11914.3|11913.4|11913.3|11912.4|91
1606437900000|2020-11-27 00:45:00|11913.9|11913|11914.4|11913.5|11914.6|11913.7|11913.9|11913|116
1606438200000|2020-11-27 00:50:00|11914.2|11913.3|11911.6|11910.7|11915|11914.1|11911.4|11910.5|223
1606438500000|2020-11-27 00:55:00|11911.5|11910.6|11914.2|11913.3|11914.5|11913.6|11910.3|11909.4|270
1606438800000|2020-11-27 01:00:00|11914.3|11913.4|11913|11912.1|11915.6|11914.7|11912.4|11911.5|328
1606439100000|2020-11-27 01:05:00|11912.9|11912|11912|11911.1|11913.6|11912.7|11912|11911.1|207
1606439400000|2020-11-27 01:10:00|11912.1|11911.2|11913.9|11913|11914.1|11913.2|11911.8|11910.9|195
1606439700000|2020-11-27 01:15:00|11914|11913.1|11915.1|11914.2|11915.2|11914.3|11913.7|11912.8|237
1606440000000|2020-11-27 01:20:00|11915.2|11914.3|11914.4|11913.5|11915.3|11914.4|11913.8|11913|143
1606440300000|2020-11-27 01:25:00|11914.6|11913.7|11913.3|11912.4|11915|11914.1|11913.1|11912.2|169
1606440600000|2020-11-27 01:30:00|11913.6|11912.7|11914.3|11913.4|11915.5|11914.6|11912.6|11912|260
1606440900000|2020-11-27 01:35:00|11914.1|11913.2|11914.9|11914|11914.9|11914.1|11913.2|11912.4|316
1606441200000|2020-11-27 01:40:00|11914.7|11913.8|11913.1|11912.2|11914.9|11914|11912.9|11912.1|253
1606441500000|2020-11-27 01:45:00|11913.2|11912.3|11914.3|11913.4|11914.9|11914|11913.2|11912.3|244
1606441800000|2020-11-27 01:50:00|11914.4|11913.5|11913.4|11912.5|11914.8|11914|11913.2|11912.5|199
1606442100000|2020-11-27 01:55:00|11913.5|11912.6|11914|11913.1|11914.2|11913.3|11913|11912.2|184
1606442400000|2020-11-27 02:00:00|11914.1|11913.2|11911|11910.1|11914.5|11913.7|11910.8|11910|267
1606442700000|2020-11-27 02:05:00|11911.1|11910.2|11911.3|11910.7|11911.9|11911|11910.6|11909.7|251
1606443000000|2020-11-27 02:10:00|11911.4|11910.5|11913|11912.1|11913.1|11912.3|11910.9|11910.1|162
1606443300000|2020-11-27 02:15:00|11912.9|11912|11911.4|11910.5|11913.2|11912.3|11911.1|11910.2|221
1606443600000|2020-11-27 02:20:00|11911.6|11910.7|11911.4|11910.5|11912.2|11911.3|11911.4|11910.5|122
1606443900000|2020-11-27 02:25:00|11911.5|11910.6|11912.3|11911.4|11912.8|11911.9|11910.8|11909.9|122
1606444200000|2020-11-27 02:30:00|11912.4|11911.5|11914.3|11913.4|11915.4|11914.5|11912.4|11911.5|226
1606444500000|2020-11-27 02:35:00|11914.2|11913.3|11914.1|11913.2|11914.5|11913.6|11913.6|11912.7|143
1606444800000|2020-11-27 02:40:00|11914.2|11913.3|11913.4|11912.5|11914.2|11913.3|11913.2|11912.3|128
1606445100000|2020-11-27 02:45:00|11913.3|11912.4|11914.5|11913.6|11915|11914.1|11913.3|11912.4|149
1606445400000|2020-11-27 02:50:00|11914.4|11913.5|11914.9|11914|11915.3|11914.5|11914|11913.1|163
1606445700000|2020-11-27 02:55:00|11914.8|11913.9|11915.4|11914.5|11915.5|11914.6|11914.6|11913.7|168
1606446000000|2020-11-27 03:00:00|11915.3|11914.4|11915.8|11914.9|11916|11915.1|11914.6|11913.7|148
1606446300000|2020-11-27 03:05:00|11915.9|11915.3|11917|11916.1|11917.1|11916.2|11915.3|11914.5|134
1606446600000|2020-11-27 03:10:00|11916.9|11916|11917.8|11916.9|11918.8|11917.9|11916.8|11915.9|221
1606446900000|2020-11-27 03:15:00|11917.9|11917|11919.3|11918.4|11920.1|11919.2|11917.7|11916.8|233
1606447200000|2020-11-27 03:20:00|11919.4|11918.5|11919|11918.1|11919.9|11919|11918.6|11917.7|174
1606447500000|2020-11-27 03:25:00|11918.9|11918|11920.7|11919.8|11921.2|11920.3|11918.8|11917.9|176
1606447800000|2020-11-27 03:30:00|11920.8|11919.9|11923.5|11922.6|11924.1|11923.2|11920.6|11919.7|269
1606448100000|2020-11-27 03:35:00|11923.7|11922.8|11923.5|11922.6|11923.8|11922.9|11922.5|11921.6|222
1606448400000|2020-11-27 03:40:00|11923.4|11922.5|11923.1|11922.2|11923.8|11922.9|11922.3|11921.4|206
1606448700000|2020-11-27 03:45:00|11923.2|11922.3|11923.8|11922.9|11924|11923.1|11921.8|11920.9|178
1606449000000|2020-11-27 03:50:00|11923.9|11923|11924.4|11923.5|11924.4|11923.5|11922.4|11921.5|222
1606449300000|2020-11-27 03:55:00|11924.2|11923.6|11924.1|11923.2|11924.5|11923.6|11923.3|11922.4|220
1606449600000|2020-11-27 04:00:00|11924.2|11923.3|11925.1|11924.2|11925.1|11924.2|11923.7|11922.9|166
1606449900000|2020-11-27 04:05:00|11925|11924.1|11925.1|11924.2|11925.3|11924.4|11923.8|11922.9|126
1606450200000|2020-11-27 04:10:00|11925|11924.1|11924.8|11923.9|11925.1|11924.2|11924.3|11923.4|151
1606450500000|2020-11-27 04:15:00|11924.9|11924|11924.9|11924|11925.4|11924.6|11924.4|11923.5|161
1606450800000|2020-11-27 04:20:00|11925|11924.1|11924.5|11923.6|11925.3|11924.5|11924.3|11923.5|151
1606451100000|2020-11-27 04:25:00|11924.4|11923.5|11924.5|11923.6|11925.4|11924.5|11924.2|11923.3|128
1606451400000|2020-11-27 04:30:00|11924.4|11923.5|11923.3|11922.4|11924.6|11923.7|11923.2|11922.3|144
1606451700000|2020-11-27 04:35:00|11923.4|11922.5|11923.9|11923|11924|11923.1|11923|11922.2|159
1606452000000|2020-11-27 04:40:00|11923.8|11922.9|11924|11923.1|11924.3|11923.4|11923.4|11922.5|141
1606452300000|2020-11-27 04:45:00|11923.9|11923|11924.5|11923.6|11924.5|11923.6|11923.7|11922.9|137
1606452600000|2020-11-27 04:50:00|11924.4|11923.5|11924.4|11923.5|11924.7|11923.8|11924.2|11923.4|62
1606452900000|2020-11-27 04:55:00|11924.3|11923.4|11924.9|11924|11925|11924.1|11923.5|11922.6|122
1606453200000|2020-11-27 05:00:00|11924.8|11923.9|11924.9|11924|11925.6|11924.7|11924.4|11923.5|164
1606453500000|2020-11-27 05:05:00|11925|11924.1|11924.3|11923.4|11925.1|11924.2|11923.9|11923|127
1606453800000|2020-11-27 05:10:00|11924.4|11923.5|11923.7|11922.8|11924.4|11923.5|11923.6|11922.7|115
1606454100000|2020-11-27 05:15:00|11923.8|11922.9|11923.8|11922.9|11924.1|11923.2|11923.6|11922.7|75
1606454400000|2020-11-27 05:20:00|11923.6|11923|11924.5|11923.6|11924.7|11923.8|11923.3|11922.4|115
1606454700000|2020-11-27 05:25:00|11924.6|11923.7|11925.8|11924.9|11925.8|11924.9|11924.6|11923.7|127
1606455000000|2020-11-27 05:30:00|11925.9|11925|11924.8|11923.9|11925.9|11925|11924.7|11923.8|177
1606455300000|2020-11-27 05:35:00|11924.9|11924|11924.1|11923.2|11925|11924.1|11923.9|11923|119
1606455600000|2020-11-27 05:40:00|11924|11923.1|11926.3|11925.4|11926.3|11925.4|11923.9|11923|186
1606455900000|2020-11-27 05:45:00|11926.2|11925.3|11927.4|11926.5|11927.6|11926.7|11925.7|11924.8|197
1606456200000|2020-11-27 05:50:00|11927.3|11926.4|11928.2|11927.3|11928.6|11927.7|11926.9|11926|270
1606456500000|2020-11-27 05:55:00|11928.1|11927.2|11927.3|11926.4|11929.1|11928.2|11927.2|11926.3|222
1606456800000|2020-11-27 06:00:00|11927.2|11926.3|11927.4|11926.5|11929|11928.1|11927|11926.2|249
1606457100000|2020-11-27 06:05:00|11927.3|11926.4|11927.6|11926.7|11928.1|11927.2|11926.7|11925.8|180
1606457400000|2020-11-27 06:10:00|11927.7|11926.8|11927.8|11926.9|11928.4|11927.5|11927.6|11926.7|137
1606457700000|2020-11-27 06:15:00|11927.9|11927|11928.5|11927.6|11929.3|11928.5|11927.2|11926.4|211
1606458000000|2020-11-27 06:20:00|11928.6|11927.7|11929|11928.1|11929.5|11928.6|11928.4|11927.6|188
1606458300000|2020-11-27 06:25:00|11929.1|11928.2|11925.3|11924.4|11929.2|11928.3|11925.1|11924.2|210
1606458600000|2020-11-27 06:30:00|11925.2|11924.3|11926.3|11925.4|11926.4|11925.7|11924.6|11923.7|210
1606458900000|2020-11-27 06:35:00|11926.2|11925.3|11928.5|11927.9|11928.6|11927.9|11925.9|11925|161
1606459200000|2020-11-27 06:40:00|11928.6|11927.7|11928.4|11927.5|11929.1|11928.4|11927.5|11926.7|189
1606459500000|2020-11-27 06:45:00|11928.5|11927.6|11926.6|11925.7|11928.7|11927.8|11926.4|11925.6|181
1606459800000|2020-11-27 06:50:00|11926.7|11925.8|11927.4|11926.5|11928.9|11928|11926.3|11925.4|237
1606460100000|2020-11-27 06:55:00|11927.2|11926.6|11925.2|11924.3|11927.5|11926.7|11925.1|11924.2|172
1606460400000|2020-11-27 07:00:00|11925.4|11924.6|11925.2|11924.3|11927.7|11927|11925.2|11924.3|307
1606460700000|2020-11-27 07:05:00|11925.3|11924.4|11924.5|11923.6|11926.6|11925.9|11922.1|11921.2|320
1606461000000|2020-11-27 07:10:00|11924.4|11923.5|11926.9|11926|11927.2|11926.5|11924.2|11923.3|298
1606461300000|2020-11-27 07:15:00|11927|11926.3|11929.5|11928.6|11930.5|11929.6|11927|11926.2|270
1606461600000|2020-11-27 07:20:00|11929.6|11928.7|11927.1|11926.5|11929.8|11929.1|11926.4|11925.8|338
1606461900000|2020-11-27 07:25:00|11927.3|11926.4|11924.1|11923.2|11927.3|11926.5|11923.8|11922.9|338
1606462200000|2020-11-27 07:30:00|11924.3|11923.4|11922.1|11921.2|11924.9|11924|11921.4|11920.7|357
1606462500000|2020-11-27 07:35:00|11922.2|11921.3|11921.9|11921|11922.9|11922.1|11919.6|11918.7|442
1606462800000|2020-11-27 07:40:00|11921.8|11920.9|11921.3|11920.4|11923.3|11922.6|11921.1|11920.3|383
1606463100000|2020-11-27 07:45:00|11921.4|11920.5|11921.6|11920.7|11922.8|11922.2|11920|11919.3|404
1606463400000|2020-11-27 07:50:00|11921.7|11920.8|11925.5|11924.6|11926.2|11925.3|11921.5|11920.7|431
1606463700000|2020-11-27 07:55:00|11925.4|11924.5|11928|11927.1|11928|11927.2|11923.7|11922.8|498
1606464000000|2020-11-27 08:00:00|11928.1|11927.2|11929.4|11928.5|11932.7|11931.8|11926.3|11925.4|682
1606464300000|2020-11-27 08:05:00|11929.3|11928.4|11932.7|11931.8|11933.3|11932.5|11928.7|11927.8|542
1606464600000|2020-11-27 08:10:00|11932.8|11931.9|11930.8|11929.9|11933.1|11932.2|11928.1|11927.2|523
1606464900000|2020-11-27 08:15:00|11930.9|11930|11925.7|11924.8|11930.9|11930|11925.3|11924.6|460
1606465200000|2020-11-27 08:20:00|11925.8|11924.9|11923.8|11922.9|11927.7|11926.8|11923.7|11922.8|479
1606465500000|2020-11-27 08:25:00|11923.7|11922.8|11923.8|11922.9|11925.2|11924.5|11922.6|11921.7|465
1606465800000|2020-11-27 08:30:00|11923.9|11923|11923.7|11922.8|11925.2|11924.6|11921.1|11920.3|589
1606466100000|2020-11-27 08:35:00|11923.6|11922.7|11925|11924.1|11926.3|11925.4|11923.4|11922.5|494
1606466400000|2020-11-27 08:40:00|11925.1|11924.2|11927.4|11926.5|11928.4|11927.6|11924.2|11923.5|413
1606466700000|2020-11-27 08:45:00|11927.5|11926.6|11928|11927.1|11929.1|11928.4|11925.5|11924.6|398
1606467000000|2020-11-27 08:50:00|11927.9|11927|11930.2|11929.3|11932.3|11931.4|11927.3|11926.5|432
1606467300000|2020-11-27 08:55:00|11930.3|11929.4|11931.5|11930.6|11931.9|11931|11927.2|11926.4|480
1606467600000|2020-11-27 09:00:00|11931.6|11930.7|11929.9|11929|11932.2|11931.4|11927.3|11926.4|633
1606467900000|2020-11-27 09:05:00|11929.8|11928.9|11927.6|11926.7|11930.1|11929.3|11927.1|11926.3|430
1606468200000|2020-11-27 09:10:00|11927.7|11926.8|11926.4|11925.5|11928.1|11927.4|11926|11925.1|351
1606468500000|2020-11-27 09:15:00|11926.5|11925.6|11925.9|11925|11928.5|11927.7|11925.5|11924.8|334
1606468800000|2020-11-27 09:20:00|11925.8|11924.9|11926.3|11925.4|11927.5|11926.6|11924.7|11923.9|309
1606469100000|2020-11-27 09:25:00|11925.9|11925.3|11922.3|11921.4|11927.8|11926.9|11920.7|11919.8|383
1606469400000|2020-11-27 09:30:00|11922.2|11921.3|11918.7|11917.8|11922.4|11921.5|11915.2|11914.3|535
1606469700000|2020-11-27 09:35:00|11918.8|11917.9|11918.7|11918.1|11920.3|11919.4|11917.9|11917|435
1606470000000|2020-11-27 09:40:00|11918.8|11918.2|11920.5|11919.9|11922.3|11921.5|11918.1|11917.2|375
1606470300000|2020-11-27 09:45:00|11920.4|11919.8|11919|11918.1|11921|11920.2|11918.6|11917.9|349
1606470600000|2020-11-27 09:50:00|11919.1|11918.2|11921.4|11920.5|11922|11921.2|11917.8|11916.9|397
1606470900000|2020-11-27 09:55:00|11921.3|11920.4|11923.2|11922.6|11923.3|11922.6|11919.2|11918.3|367
1606471200000|2020-11-27 10:00:00|11923.1|11922.5|11922.7|11921.8|11923.4|11922.7|11921.5|11920.7|358
1606471500000|2020-11-27 10:05:00|11922.8|11921.9|11922.6|11922|11925.2|11924.5|11920.3|11919.7|447
1606471800000|2020-11-27 10:10:00|11922.7|11922.1|11925.5|11924.6|11926.1|11925.4|11922.7|11921.9|337
1606472100000|2020-11-27 10:15:00|11925.6|11924.7|11924.9|11924|11925.6|11924.9|11922.8|11922|421
1606472400000|2020-11-27 10:20:00|11924.8|11923.9|11921.7|11920.8|11925.3|11924.4|11921.6|11920.7|409
1606472700000|2020-11-27 10:25:00|11921.8|11920.9|11917.5|11916.6|11922.1|11921.4|11916.5|11915.7|497
1606473000000|2020-11-27 10:30:00|11917.6|11916.7|11922.3|11921.4|11922.4|11921.6|11917.6|11916.7|393
1606473300000|2020-11-27 10:35:00|11922.2|11921.3|11923.9|11923.3|11924.9|11924|11922|11921.3|593
1606473600000|2020-11-27 10:40:00|11923.8|11923.2|11923.3|11922.4|11924.4|11923.6|11921.6|11920.7|496
1606473900000|2020-11-27 10:45:00|11923.4|11922.8|11923.5|11922.6|11925.4|11924.6|11922.3|11921.7|395
1606474200000|2020-11-27 10:50:00|11923.3|11922.7|11923.7|11923.1|11925.3|11924.4|11921.6|11920.7|488
1606474500000|2020-11-27 10:55:00|11923.9|11923.3|11923.7|11922.8|11923.9|11923.3|11920.7|11919.9|491
1606474800000|2020-11-27 11:00:00|11923.6|11922.7|11922|11921.1|11927.2|11926.3|11921.4|11920.5|504
1606475100000|2020-11-27 11:05:00|11922.1|11921.2|11924.4|11923.8|11925.2|11924.4|11920.2|11919.3|460
1606475400000|2020-11-27 11:10:00|11924.5|11923.5|11926.3|11925.7|11926.8|11926|11923.8|11922.9|451
1606475700000|2020-11-27 11:15:00|11926.2|11925.6|11925.8|11924.9|11927.6|11927|11923.6|11922.7|471
1606476000000|2020-11-27 11:20:00|11926|11925.4|11926|11925.1|11926.7|11926|11925|11924.1|359
1606476300000|2020-11-27 11:25:00|11926.1|11925.2|11925.6|11924.7|11926.6|11925.9|11924|11923.1|401
1606476600000|2020-11-27 11:30:00|11925.4|11924.8|11923.7|11922.8|11926.2|11925.3|11923.4|11922.8|364
1606476900000|2020-11-27 11:35:00|11923.8|11922.9|11923.3|11922.7|11925.1|11924.2|11922.1|11921.2|386
1606477200000|2020-11-27 11:40:00|11923.4|11922.8|11924.5|11923.6|11926.3|11925.4|11923.3|11922.7|356
1606477500000|2020-11-27 11:45:00|11924.3|11923.4|11924.4|11923.5|11926.3|11925.4|11922.7|11921.9|449
1606477800000|2020-11-27 11:50:00|11924.3|11923.4|11923|11922.1|11925.6|11924.8|11922.6|11921.8|412
1606478100000|2020-11-27 11:55:00|11923.1|11922.2|11923.1|11922.2|11925.1|11924.5|11921.8|11920.9|382
1606478400000|2020-11-27 12:00:00|11923.2|11922.3|11924.6|11924|11925.1|11924.2|11922.3|11921.4|376
1606478700000|2020-11-27 12:05:00|11924.7|11924.1|11921.5|11920.9|11925.1|11924.4|11921.3|11920.5|432
1606479000000|2020-11-27 12:10:00|11921.6|11920.7|11919.7|11918.8|11923|11922.4|11919.7|11918.8|525
1606479300000|2020-11-27 12:15:00|11919.8|11918.9|11917.2|11916.6|11920.5|11919.7|11916.5|11915.9|488
1606479600000|2020-11-27 12:20:00|11917.4|11916.8|11916.2|11915.3|11919.3|11918.5|11914.5|11913.7|585
1606479900000|2020-11-27 12:25:00|11916.3|11915.4|11921|11920.1|11921|11920.2|11916.2|11915.3|571
1606480200000|2020-11-27 12:30:00|11920.9|11920.3|11921.7|11920.8|11922.1|11921.3|11919.6|11919|401
1606480500000|2020-11-27 12:35:00|11921.8|11920.9|11923.8|11922.9|11924.3|11923.6|11920|11919.4|408
1606480800000|2020-11-27 12:40:00|11923.7|11922.8|11924.7|11923.8|11925.2|11924.5|11922.6|11922|420
1606481100000|2020-11-27 12:45:00|11924.8|11923.9|11924.6|11924|11926.2|11925.5|11923.9|11923|318
1606481400000|2020-11-27 12:50:00|11924.7|11924.1|11924.7|11923.8|11926.5|11925.7|11923.8|11923.2|455
1606481700000|2020-11-27 12:55:00|11924.8|11923.9|11925.1|11924.5|11925.3|11924.6|11922.7|11921.9|362
1606482000000|2020-11-27 13:00:00|11925|11924.4|11926.2|11925.3|11926.4|11925.7|11923.2|11922.6|494
1606482300000|2020-11-27 13:05:00|11926.1|11925.2|11928.7|11927.8|11930.1|11929.2|11924.5|11923.9|404
1606482600000|2020-11-27 13:10:00|11928.8|11927.9|11922.5|11921.6|11928.8|11927.9|11922.2|11921.3|630
1606482900000|2020-11-27 13:15:00|11922.6|11921.7|11927.3|11926.4|11927.4|11926.5|11920.9|11920|617
1606483200000|2020-11-27 13:20:00|11927.4|11926.5|11927.8|11926.9|11928.2|11927.5|11923.6|11922.7|500
1606483500000|2020-11-27 13:25:00|11927.7|11926.8|11929.5|11928.9|11930.2|11929.5|11925.6|11924.9|488
1606483800000|2020-11-27 13:30:00|11929.6|11929|11929|11928.4|11930.2|11929.4|11926.7|11925.8|615
1606484100000|2020-11-27 13:35:00|11928.9|11928.3|11933.8|11932.9|11935.6|11934.8|11928.1|11927.4|530
1606484400000|2020-11-27 13:40:00|11933.9|11933|11931.1|11930.2|11936.1|11935.2|11930.3|11929.4|571
1606484700000|2020-11-27 13:45:00|11931.3|11930.4|11934.7|11934.1|11935.9|11935.1|11931.3|11930.4|441
1606485000000|2020-11-27 13:50:00|11934.6|11934|11935|11934.4|11936.5|11935.6|11933.1|11932.5|541
1606485300000|2020-11-27 13:55:00|11934.7|11934.1|11937.1|11936.2|11939.8|11938.9|11933.9|11933|686
1606485600000|2020-11-27 14:00:00|11937|11936.4|11938.2|11937.3|11940.7|11939.8|11936.8|11936.1|667
1606485900000|2020-11-27 14:05:00|11938.1|11937.2|11936.2|11935.6|11938.8|11938.1|11935.1|11934.5|616
1606486200000|2020-11-27 14:10:00|11936.1|11935.5|11937.6|11936.7|11940.1|11939.4|11935.5|11934.9|569
1606486500000|2020-11-27 14:15:00|11937.2|11936.6|11935.4|11934.5|11937.2|11936.6|11931.8|11931.1|561
1606486800000|2020-11-27 14:20:00|11935.2|11934.6|11934.9|11934.3|11936.2|11935.3|11933.9|11933.2|524
1606487100000|2020-11-27 14:25:00|11935|11934.4|11935.8|11935.2|11936.4|11935.8|11934|11933.4|376
1606487400000|2020-11-27 14:30:00|11936.3|11935.7|11938.1|11937.5|11940.2|11939.4|11935.4|11934.5|738
1606487700000|2020-11-27 14:35:00|11938|11937.4|11945.1|11944.5|11945.2|11944.6|11938|11937.2|737
1606488000000|2020-11-27 14:40:00|11945.2|11944.6|11945.6|11944.7|11946.4|11945.6|11942.4|11941.5|641
1606488300000|2020-11-27 14:45:00|11945.7|11945.1|11941.6|11940.7|11946.6|11945.8|11941.3|11940.4|588
1606488600000|2020-11-27 14:50:00|11941.7|11941.1|11941.6|11940.7|11942.1|11941.3|11937.8|11936.9|664
1606488900000|2020-11-27 14:55:00|11941.7|11940.8|11943.6|11943|11945.5|11944.8|11940.5|11939.9|650
1606489200000|2020-11-27 15:00:00|11943.7|11943.1|11943|11942.1|11945.6|11944.7|11941.6|11940.9|731
1606489500000|2020-11-27 15:05:00|11943.1|11942.2|11939|11938.1|11945.6|11944.7|11934.9|11934|765
1606489800000|2020-11-27 15:10:00|11938.9|11938|11943|11942.4|11943.9|11943.2|11936.4|11935.5|697
1606490100000|2020-11-27 15:15:00|11943.1|11942.2|11942.6|11941.7|11943.3|11942.5|11938.9|11938|672
1606490400000|2020-11-27 15:20:00|11942.5|11941.9|11945.4|11944.5|11946.1|11945.2|11942.2|11941.4|571
1606490700000|2020-11-27 15:25:00|11945.2|11944.3|11943.6|11942.7|11946.8|11945.9|11942.3|11941.6|626
1606491000000|2020-11-27 15:30:00|11943.7|11942.8|11948.1|11947.2|11948.9|11948|11943.4|11942.5|500
1606491300000|2020-11-27 15:35:00|11948|11947.1|11944.6|11943.7|11949.1|11948.3|11944.5|11943.6|448
1606491600000|2020-11-27 15:40:00|11944.7|11944|11946.2|11945.3|11946.8|11946.1|11941.3|11940.4|587
1606491900000|2020-11-27 15:45:00|11946.4|11945.8|11947.2|11946.6|11949.3|11948.4|11946.4|11945.7|535
1606492200000|2020-11-27 15:50:00|11947.1|11946.3|11950|11949.4|11950.4|11949.7|11947|11946.2|534
1606492500000|2020-11-27 15:55:00|11949.9|11949.3|11945|11944.1|11951.5|11950.9|11944.7|11943.8|964
1606492800000|2020-11-27 16:00:00|11944.8|11943.9|11949.3|11948.4|11950.4|11949.7|11943.9|11943|917
1606493100000|2020-11-27 16:05:00|11949.4|11948.5|11951.5|11950.9|11954.2|11953.3|11949.1|11948.2|596
1606493400000|2020-11-27 16:10:00|11951.6|11950.7|11953.3|11952.4|11954.4|11953.6|11951.3|11950.5|431
1606493700000|2020-11-27 16:15:00|11953.5|11952.6|11955.2|11954.3|11955.7|11954.9|11951.8|11951|582
1606494000000|2020-11-27 16:20:00|11955.4|11954.5|11956.6|11955.7|11957.2|11956.3|11954.5|11953.9|447
1606494300000|2020-11-27 16:25:00|11956.5|11955.6|11958|11957.1|11961.2|11960.4|11956.2|11955.3|636
1606494600000|2020-11-27 16:30:00|11958.3|11957.4|11961.7|11960.8|11962.3|11961.4|11955|11954.1|772
1606494900000|2020-11-27 16:35:00|11961.6|11960.7|11957.7|11956.8|11962.3|11961.4|11954.7|11953.8|693
1606495200000|2020-11-27 16:40:00|11957.6|11956.7|11953.4|11952.5|11959.5|11958.6|11952.5|11951.6|602
1606495500000|2020-11-27 16:45:00|11953.6|11952.7|11953.8|11952.9|11957.1|11956.2|11950.6|11949.9|645
1606495800000|2020-11-27 16:50:00|11953.7|11952.8|11952.5|11951.6|11956.5|11955.6|11951.7|11950.8|552
1606496100000|2020-11-27 16:55:00|11952.6|11951.7|11954.2|11953.3|11956.3|11955.5|11952.5|11951.6|528
1606496400000|2020-11-27 17:00:00|11954.3|11953.4|11957.1|11956.5|11957.4|11956.7|11953.2|11952.3|434
1606496700000|2020-11-27 17:05:00|11956.6|11956|11955.5|11954.9|11956.9|11956.1|11954.7|11953.9|325
1606497000000|2020-11-27 17:10:00|11955.4|11954.8|11954.7|11953.8|11957.3|11956.6|11954.3|11953.6|356
1606497300000|2020-11-27 17:15:00|11954.6|11953.7|11955.6|11954.7|11957.3|11956.4|11954.5|11953.6|331
1606497600000|2020-11-27 17:20:00|11955.7|11954.8|11955.3|11954.4|11955.9|11955|11953.6|11952.7|359
1606497900000|2020-11-27 17:25:00|11955.2|11954.3|11955.3|11954.4|11956.5|11955.8|11954.4|11953.6|326
1606498200000|2020-11-27 17:30:00|11955.4|11954.5|11954.3|11953.4|11955.6|11954.7|11952.6|11951.8|348
1606498500000|2020-11-27 17:35:00|11954.2|11953.3|11951.1|11950.2|11955.3|11954.4|11951|11950.1|299
1606498800000|2020-11-27 17:40:00|11950.9|11950.3|11954.9|11954|11956|11955.1|11950.8|11950.2|397
1606499100000|2020-11-27 17:45:00|11954.8|11953.9|11956.1|11955.2|11957.3|11956.4|11954.4|11953.7|331
1606499400000|2020-11-27 17:50:00|11956.2|11955.3|11956.4|11955.5|11957.5|11956.6|11955.6|11954.7|339
1606499700000|2020-11-27 17:55:00|11956.3|11955.4|11957.1|11956.2|11957.4|11956.5|11954.7|11953.8|307
1606500000000|2020-11-27 18:00:00|11957.2|11956.3|11954.4|11953.5|11957.6|11956.9|11954.4|11953.5|222
1606500300000|2020-11-27 18:05:00|11954.5|11953.8|11952.1|11951.2|11954.9|11954|11952.1|11951.2|160
1606500600000|2020-11-27 18:10:00|11952.2|11951.3|11951.4|11950.5|11952.6|11951.7|11950.9|11950|195
1606500900000|2020-11-27 18:15:00|11951.3|11950.4|11951.2|11950.3|11951.9|11951|11950.4|11949.5|261
1606501200000|2020-11-27 18:20:00|11951.3|11950.4|11952.1|11951.2|11952.2|11951.3|11951|11950.1|139
1606501500000|2020-11-27 18:25:00|11952.2|11951.3|11953.6|11952.7|11954.3|11953.4|11951.8|11950.9|140
1606501800000|2020-11-27 18:30:00|11953.5|11952.6|11952.6|11951.7|11953.7|11952.8|11952.5|11951.5|303
1606502100000|2020-11-27 18:35:00|11952.7|11951.8|11952.1|11951.2|11952.7|11951.8|11952|11951.1|113
1606502400000|2020-11-27 18:40:00|11952.2|11951.3|11953.5|11952.6|11956.2|11954.9|11952.1|11951.2|381
1606502700000|2020-11-27 18:45:00|11953.6|11952.7|11953.5|11952.6|11953.7|11952.8|11953.2|11952.3|165
1606503000000|2020-11-27 18:50:00|11953.6|11952.7|11953.7|11952.8|11954|11953.1|11953.3|11952.4|165
1606503300000|2020-11-27 18:55:00|11953.6|11952.7|11956.5|11955.6|11956.9|11956|11953.6|11952.7|410
1606503600000|2020-11-27 19:00:00|11956.6|11955.7|11956.9|11956|11957.1|11956.2|11955.4|11954.5|244
1606503900000|2020-11-27 19:05:00|11957|11956.1|11956.7|11955.8|11957.6|11956.7|11956.7|11955.8|190
1606504200000|2020-11-27 19:10:00|11956.8|11955.9|11957.9|11957|11958.1|11957.2|11956.6|11955.7|151
1606504500000|2020-11-27 19:15:00|11957.8|11956.9|11958.5|11957.6|11960|11959.1|11957.8|11956.9|447
1606504800000|2020-11-27 19:20:00|11958.4|11957.5|11959.3|11958.4|11960.1|11959.2|11958.4|11957.5|273
1606505100000|2020-11-27 19:25:00|11959.2|11958.3|11961.6|11960.7|11962.4|11961.5|11959.2|11958.3|367
1606505400000|2020-11-27 19:30:00|11961.7|11960.8|11962.7|11961.8|11963.5|11962.6|11961|11960.1|385
1606505700000|2020-11-27 19:35:00|11962.8|11961.9|11961.8|11960.9|11963|11962.1|11961.7|11960.8|200
1606506000000|2020-11-27 19:40:00|11961.9|11961|11956.7|11955.8|11962.3|11961.4|11956.5|11955.6|310
1606506300000|2020-11-27 19:45:00|11956.9|11956|11960.8|11959.9|11962|11961.1|11956.7|11955.8|393
1606506600000|2020-11-27 19:50:00|11960.6|11959.7|11960.1|11959.2|11961.3|11959.9|11958.8|11956.9|262
1606506900000|2020-11-27 19:55:00|11960|11959.1|11958.1|11957.2|11960.2|11959.3|11956.3|11955.4|342
1606507200000|2020-11-27 20:00:00|11958|11957.1|11959.1|11958.2|11959.5|11958.6|11956.7|11955.8|556
1606507500000|2020-11-27 20:05:00|11959|11958.1|11959.1|11958.2|11959.9|11959|11958.5|11957.8|353
1606507800000|2020-11-27 20:10:00|11959.2|11958.3|11959.7|11958.8|11960|11959.1|11959.2|11958.3|154
1606508100000|2020-11-27 20:15:00|11959.6|11958.7|11959.9|11959|11960.2|11959.3|11959.2|11958.3|214
1606508400000|2020-11-27 20:20:00|11960|11959.1|11959.9|11959|11960.1|11959.2|11959.2|11958.3|248
1606508700000|2020-11-27 20:25:00|11959.8|11958.9|11960.4|11959.5|11961.3|11960.4|11959.6|11958.7|267
1606509000000|2020-11-27 20:30:00|11960.5|11959.6|11960.2|11959.3|11960.7|11959.8|11959.9|11959|152
1606509300000|2020-11-27 20:35:00|11960.1|11959.2|11960.4|11959.5|11961.1|11960.2|11959.5|11958.6|271
1606509600000|2020-11-27 20:40:00|11960.3|11959.4|11960.9|11960|11961.6|11960.7|11960.2|11959.3|303
1606509900000|2020-11-27 20:45:00|11961|11960.1|11960.2|11959.3|11961|11960.1|11959.7|11958.8|109
1606510200000|2020-11-27 20:50:00|11960.3|11959.4|11961.6|11960.7|11962|11961.1|11960.1|11959.2|248
1606510500000|2020-11-27 20:55:00|11961.7|11960.8|11961.1|11960.2|11962.3|11961.4|11960.5|11959.6|382
1606510800000|2020-11-27 21:00:00|11961|11960.1|11963.2|11962.3|11963.3|11962.4|11959.4|11957.6|930
1606511100000|2020-11-27 21:05:00|11963.1|11962.2|11963.4|11962.5|11963.8|11962.9|11962.3|11961.4|371
1606511400000|2020-11-27 21:10:00|11963.3|11962.4|11963.3|11962.4|11963.9|11963|11963.1|11962.2|188
1606511700000|2020-11-27 21:15:00|11963.2|11962.3|11962|11961.1|11964.5|11963.1|11960.7|11959.8|388
1606512000000|2020-11-27 21:20:00|11961.9|11961|11961.8|11960.9|11962.2|11961.3|11961.6|11960.7|295
1606512300000|2020-11-27 21:25:00|11961.7|11960.8|11962.5|11961.6|11963.3|11962.4|11961.4|11960.5|520
1606512600000|2020-11-27 21:30:00|11962.4|11961.5|11962.1|11961.2|11964|11962|11961.2|11959.8|349
1606512900000|2020-11-27 21:35:00|11961.9|11961|11961.9|11961|11964.8|11962.3|11961.6|11959.5|281
1606513200000|2020-11-27 21:40:00|11962.1|11961.2|11961.6|11960.7|11964.1|11962.8|11961.4|11959.2|227
1606513500000|2020-11-27 21:45:00|11961.5|11960.6|11961.1|11960.2|11963.9|11962.1|11960.4|11958.3|300
1606513800000|2020-11-27 21:50:00|11961|11960.1|11960.2|11959.3|11964.9|11962.3|11960.2|11958.2|379
1606514100000|2020-11-27 21:55:00|11960.1|11959.2|11963.9|11963|11968.5|11964.2|11960.1|11956.4|272
1606683600000|2020-11-29 21:00:00|11962.4|11960.5|11965|11960.6|11965.9|11961.7|11962.4|11956.2|38
1606683900000|2020-11-29 21:05:00|11965.4|11961.7|11963.5|11961.6|11965.9|11962.4|11963.5|11957.2|34
1606684200000|2020-11-29 21:10:00|11963.6|11961.7|11963.5|11961.6|11964.7|11961.9|11963.5|11958.1|14
1606684500000|2020-11-29 21:15:00|11963.6|11961.7|11964.7|11958.1|11964.7|11961.9|11963.2|11958.1|22
1606684800000|2020-11-29 21:20:00|11963.5|11961.6|11964.7|11958.1|11964.7|11961.9|11963.5|11958.1|10
1606685100000|2020-11-29 21:25:00|11963.5|11961.6|11963.9|11962|11965|11962.2|11963.5|11956.6|28
1606685400000|2020-11-29 21:30:00|11964.1|11962.2|11963.8|11961.9|11964.1|11962.2|11963.8|11961.9|7
1606685700000|2020-11-29 21:35:00|11963.9|11962|11963.7|11961.8|11967.4|11962.7|11963.7|11958.4|24
1606686000000|2020-11-29 21:40:00|11964|11962.1|11965|11960.6|11968.2|11962.7|11963.2|11959.6|36
1606686300000|2020-11-29 21:45:00|11964.3|11962.4|11964.7|11959.6|11968.7|11962.5|11964.1|11958.7|34
1606686600000|2020-11-29 21:50:00|11968.4|11961.9|11966.2|11960.7|11969.2|11961.9|11964.6|11958.5|21
1606686900000|2020-11-29 21:55:00|11966.3|11960.8|11966.3|11960.9|11968.8|11961.9|11965|11960|12
1606687200000|2020-11-29 22:00:00|11968.3|11961.6|11966.2|11960.8|11968.7|11962.5|11963.9|11959.5|55
1606687500000|2020-11-29 22:05:00|11965.2|11960.2|11965.1|11962.7|11967.6|11962.8|11964.4|11960.2|145
1606687800000|2020-11-29 22:10:00|11965|11963|11964.9|11962.7|11966.5|11963.2|11964.4|11961.1|180
1606688100000|2020-11-29 22:15:00|11965|11962.8|11965.1|11962.8|11965.3|11963.2|11964.6|11962.1|167
1606688400000|2020-11-29 22:20:00|11964.7|11962.9|11965.2|11963|11965.6|11963.7|11964.6|11962.1|142
1606688700000|2020-11-29 22:25:00|11965.3|11963.1|11965.3|11963.3|11965.9|11963.8|11965|11962.5|185
1606689000000|2020-11-29 22:30:00|11965.2|11963.2|11965.2|11963.2|11965.8|11963.5|11965|11962.8|184
1606689300000|2020-11-29 22:35:00|11965.3|11963.4|11965.6|11964.2|11966|11964.4|11965|11963|339
1606689600000|2020-11-29 22:40:00|11965.5|11964.1|11967|11964.9|11968.1|11965.5|11965.3|11964.1|249
1606689900000|2020-11-29 22:45:00|11966.3|11965|11965.7|11963|11966.5|11965|11964.7|11961|284
1606690200000|2020-11-29 22:50:00|11965.8|11962.9|11967.8|11966.3|11968.2|11966.5|11964.9|11961.6|341
1606690500000|2020-11-29 22:55:00|11968|11966.4|11969.7|11964.7|11970.4|11967.5|11967.8|11963.4|332
1606690800000|2020-11-29 23:00:00|11970|11963.4|11965.8|11964.9|11971.6|11968.5|11964.2|11962.9|886
1606691100000|2020-11-29 23:05:00|11965.9|11965|11966.5|11965.6|11966.9|11965.8|11964.9|11964|397
1606691400000|2020-11-29 23:10:00|11966.6|11965.7|11965.9|11965|11967|11965.9|11965.2|11964.3|187
1606691700000|2020-11-29 23:15:00|11965.8|11964.9|11967.5|11966.6|11968|11967.1|11965.2|11964.3|237
1606692000000|2020-11-29 23:20:00|11967.4|11966.5|11968.8|11967.9|11969.1|11968.2|11966.8|11965.7|230
1606692300000|2020-11-29 23:25:00|11968.7|11967.8|11967|11966.1|11969.3|11968.4|11966.7|11965.9|259
1606692600000|2020-11-29 23:30:00|11966.9|11966|11969.5|11968.6|11970|11969.1|11966.4|11965.5|388
1606692900000|2020-11-29 23:35:00|11969.4|11968.5|11972.8|11971.9|11973.1|11972.2|11968.8|11967.9|295
1606693200000|2020-11-29 23:40:00|11972.9|11972|11974.4|11973.5|11974.5|11973.6|11971|11970.1|267
1606693500000|2020-11-29 23:45:00|11974.3|11973.4|11970.6|11969.7|11974.5|11973.6|11970.2|11969.3|223
1606693800000|2020-11-29 23:50:00|11970.7|11969.8|11970.5|11969.6|11971.3|11970.4|11969.2|11968.3|256
1606694100000|2020-11-29 23:55:00|11970.6|11969.7|11972.6|11971.7|11973.1|11972.2|11970.5|11969.6|208
1606694400000|2020-11-30 00:00:00|11972.7|11971.8|11969|11968.1|11972.9|11972|11967.1|11966.2|447
1606694700000|2020-11-30 00:05:00|11968.8|11968.2|11970.4|11969.5|11970.5|11969.6|11968.5|11967.6|218
1606695000000|2020-11-30 00:10:00|11970.3|11969.4|11969|11968.1|11970.3|11969.4|11967.9|11967|212
1606695300000|2020-11-30 00:15:00|11969.1|11968.2|11967.7|11966.8|11969.2|11968.3|11967.6|11966.7|207
1606695600000|2020-11-30 00:20:00|11967.6|11966.7|11965.8|11964.9|11967.7|11966.8|11965.2|11964.3|331
1606695900000|2020-11-30 00:25:00|11965.9|11965|11965.8|11964.9|11967.2|11966.3|11964.4|11963.5|335
1606696200000|2020-11-30 00:30:00|11965.9|11965|11967.3|11966.4|11967.7|11966.8|11964.6|11963.7|282
1606696500000|2020-11-30 00:35:00|11967.4|11966.5|11967.6|11966.7|11968.5|11967.6|11966.7|11966|256
1606696800000|2020-11-30 00:40:00|11967.5|11966.6|11965.9|11965|11967.8|11966.9|11965.7|11964.8|166
1606697100000|2020-11-30 00:45:00|11965.8|11964.9|11968|11967.1|11968.9|11968|11965.6|11964.7|259
1606697400000|2020-11-30 00:50:00|11968.1|11967.2|11971.9|11971|11972.3|11971.4|11968|11967.1|412
1606697700000|2020-11-30 00:55:00|11972|11971.1|11971.2|11970.3|11972.7|11971.8|11970.5|11969.7|347
1606698000000|2020-11-30 01:00:00|11971.3|11970.4|11973.5|11972.6|11974.6|11973.7|11971.2|11970.3|375
1606698300000|2020-11-30 01:05:00|11973.6|11972.7|11972.1|11971.2|11974.1|11973.2|11972|11971.1|333
1606698600000|2020-11-30 01:10:00|11972.2|11971.3|11972.2|11971.3|11973.1|11972.2|11971.3|11970.4|313
1606698900000|2020-11-30 01:15:00|11972.1|11971.2|11970.5|11969.6|11972.9|11972.2|11970.2|11969.3|244
1606699200000|2020-11-30 01:20:00|11970.4|11969.5|11969.9|11969|11970.5|11969.6|11969|11968.2|297
1606699500000|2020-11-30 01:25:00|11970|11969.1|11970.6|11969.7|11970.9|11970.1|11969.5|11968.7|228
1606699800000|2020-11-30 01:30:00|11970.7|11969.8|11971.7|11970.8|11972.5|11971.7|11970.1|11969.2|324
1606700100000|2020-11-30 01:35:00|11971.8|11970.9|11972.8|11971.9|11973.2|11972.3|11971.1|11970.2|266
1606700400000|2020-11-30 01:40:00|11972.7|11971.8|11972.6|11971.7|11973|11972.2|11971.4|11970.6|214
1606700700000|2020-11-30 01:45:00|11972.3|11971.4|11972.7|11971.8|11973.1|11972.4|11971.8|11970.9|189
1606701000000|2020-11-30 01:50:00|11972.6|11971.7|11971.6|11970.7|11973.7|11973|11970.8|11969.9|265
1606701300000|2020-11-30 01:55:00|11971.5|11970.6|11974.3|11973.7|11974.4|11973.7|11971.3|11970.4|291
1606701600000|2020-11-30 02:00:00|11974.2|11973.4|11972.6|11971.7|11974.4|11973.7|11971.7|11970.8|349
1606701900000|2020-11-30 02:05:00|11972.8|11971.9|11970.8|11969.9|11973.3|11972.4|11970.8|11969.9|238
1606702200000|2020-11-30 02:10:00|11970.6|11970|11971.6|11970.7|11971.7|11970.8|11970.6|11969.7|187
1606702500000|2020-11-30 02:15:00|11971.7|11970.8|11970.2|11969.3|11971.7|11970.8|11969.3|11968.5|231
1606702800000|2020-11-30 02:20:00|11970.1|11969.2|11972.3|11971.4|11972.3|11971.5|11970.1|11969.2|181
1606703100000|2020-11-30 02:25:00|11972.2|11971.3|11971|11970.1|11973.3|11972.5|11970.8|11969.9|257
1606703400000|2020-11-30 02:30:00|11970.9|11970|11972|11971.1|11972|11971.2|11970.2|11969.3|243
1606703700000|2020-11-30 02:35:00|11971.9|11971|11971.2|11970.3|11972.8|11971.9|11970.7|11969.8|241
1606704000000|2020-11-30 02:40:00|11971.3|11970.4|11971.1|11970.2|11972.2|11971.3|11970.6|11969.8|219
1606704300000|2020-11-30 02:45:00|11971.2|11970.3|11968.6|11967.7|11971.3|11970.6|11968.6|11967.7|218
1606704600000|2020-11-30 02:50:00|11968.7|11967.8|11966.6|11965.7|11968.7|11967.8|11966.4|11965.5|308
1606704900000|2020-11-30 02:55:00|11966.7|11965.8|11969.2|11968.3|11970.7|11969.8|11966.2|11965.3|409
1606705200000|2020-11-30 03:00:00|11969.3|11968.4|11969.8|11968.9|11970.5|11969.7|11968.3|11967.4|374
1606705500000|2020-11-30 03:05:00|11969.7|11968.8|11971.1|11970.2|11971.5|11970.6|11969.7|11968.8|255
1606705800000|2020-11-30 03:10:00|11971|11970.1|11972|11971.1|11973|11972.1|11970.1|11969.2|267
1606706100000|2020-11-30 03:15:00|11972.1|11971.2|11973.7|11972.8|11974.3|11973.4|11971.5|11970.6|244
1606706400000|2020-11-30 03:20:00|11973.6|11972.7|11970.9|11970|11973.7|11972.9|11970.5|11969.6|225
1606706700000|2020-11-30 03:25:00|11970.8|11969.9|11969.3|11968.4|11971.7|11970.9|11968.6|11967.8|289
1606707000000|2020-11-30 03:30:00|11969.2|11968.3|11969.4|11968.5|11970.5|11969.8|11969.2|11968.3|164
1606707300000|2020-11-30 03:35:00|11969.5|11968.6|11968.9|11968|11970.7|11969.8|11968.5|11967.6|174
1606707600000|2020-11-30 03:40:00|11969|11968.1|11968.6|11968|11969.8|11969|11968|11967.3|230
1606707900000|2020-11-30 03:45:00|11968.5|11967.9|11967.9|11967|11969.5|11968.7|11967.5|11966.9|202
1606708200000|2020-11-30 03:50:00|11967.8|11966.9|11969.1|11968.2|11969.2|11968.4|11967.7|11966.9|152
1606708500000|2020-11-30 03:55:00|11969|11968.1|11968.8|11967.9|11969.3|11968.4|11968.5|11967.7|104
1606708800000|2020-11-30 04:00:00|11968.6|11967.7|11967.6|11966.7|11968.6|11967.7|11967.2|11966.6|112
1606709100000|2020-11-30 04:05:00|11967.5|11966.6|11966|11965.1|11967.6|11966.7|11965.7|11964.8|312
1606709400000|2020-11-30 04:10:00|11965.9|11965.3|11967.2|11966.3|11967.3|11966.5|11965.9|11965.3|130
1606709700000|2020-11-30 04:15:00|11967.1|11966.2|11967.8|11966.9|11967.9|11967.2|11966.6|11965.7|135
1606710000000|2020-11-30 04:20:00|11967.9|11967|11968.4|11967.5|11968.7|11967.9|11967.1|11966.3|204
1606710300000|2020-11-30 04:25:00|11968.3|11967.7|11967.4|11966.5|11968.4|11967.7|11967.1|11966.4|126
1606710600000|2020-11-30 04:30:00|11967.3|11966.4|11968.4|11967.5|11968.6|11967.7|11967|11966.2|166
1606710900000|2020-11-30 04:35:00|11968.5|11967.6|11968.4|11967.5|11969.2|11968.3|11967.8|11966.9|193
1606711200000|2020-11-30 04:40:00|11968.5|11967.6|11968.8|11967.9|11970.3|11969.4|11968.3|11967.4|209
1606711500000|2020-11-30 04:45:00|11968.7|11967.8|11970|11969.1|11970|11969.2|11968.4|11967.5|168
1606711800000|2020-11-30 04:50:00|11969.9|11969|11970.5|11969.9|11970.9|11970|11969.7|11968.9|249
1606712100000|2020-11-30 04:55:00|11970.6|11970|11968.5|11967.9|11971|11970.2|11968.5|11967.7|220
1606712400000|2020-11-30 05:00:00|11968.6|11968|11970.2|11969.3|11970.3|11969.4|11968.6|11967.8|212
1606712700000|2020-11-30 05:05:00|11970.3|11969.4|11970.5|11969.6|11971.3|11970.4|11969.7|11968.8|274
1606713000000|2020-11-30 05:10:00|11970.6|11969.7|11970|11969.1|11971.2|11970.4|11969|11968.1|325
1606713300000|2020-11-30 05:15:00|11970.1|11969.2|11969.8|11968.9|11970.8|11969.9|11969.2|11968.3|255
1606713600000|2020-11-30 05:20:00|11969.7|11968.8|11970.2|11969.3|11970.6|11969.7|11969|11968.3|233
1606713900000|2020-11-30 05:25:00|11970.3|11969.4|11970.8|11969.9|11971|11970.1|11969.5|11968.6|171
1606714200000|2020-11-30 05:30:00|11970.7|11969.8|11970.8|11969.9|11971|11970.3|11969.6|11968.7|322
1606714500000|2020-11-30 05:35:00|11970.9|11970.2|11972|11971.1|11972.4|11971.5|11970.7|11969.9|220
1606714800000|2020-11-30 05:40:00|11971.9|11971|11973.3|11972.4|11973.8|11972.9|11971.1|11970.2|237
1606715100000|2020-11-30 05:45:00|11973.4|11972.5|11974.1|11973.2|11974.7|11973.8|11971.7|11970.9|358
1606715400000|2020-11-30 05:50:00|11974.2|11973.3|11975.4|11974.5|11975.4|11974.5|11973.3|11972.5|241
1606715700000|2020-11-30 05:55:00|11975.3|11974.4|11972.6|11971.7|11975.4|11974.5|11972.5|11971.7|245
1606716000000|2020-11-30 06:00:00|11972.4|11971.8|11974.3|11973.4|11975.3|11974.4|11972.4|11971.7|295
1606716300000|2020-11-30 06:05:00|11974.4|11973.5|11976.3|11975.4|11976.5|11975.7|11974|11973.1|242
1606716600000|2020-11-30 06:10:00|11976.4|11975.5|11975.3|11974.4|11976.4|11975.5|11974.9|11974|144
1606716900000|2020-11-30 06:15:00|11975.2|11974.3|11973.2|11972.3|11976.1|11975.5|11972.7|11971.8|339
1606717200000|2020-11-30 06:20:00|11973.3|11972.6|11976|11975.4|11976.2|11975.5|11973.2|11972.3|278
1606717500000|2020-11-30 06:25:00|11975.9|11975.3|11975.8|11974.9|11977.1|11976.2|11975.3|11974.4|251
1606717800000|2020-11-30 06:30:00|11976|11975.1|11973.4|11972.8|11976.2|11975.5|11972.6|11971.7|280
1606718100000|2020-11-30 06:35:00|11973.5|11972.9|11973.5|11972.9|11974.6|11973.8|11971.5|11970.8|309
1606718400000|2020-11-30 06:40:00|11973.4|11972.8|11970.4|11969.8|11974.1|11973.2|11970.2|11969.4|292
1606718700000|2020-11-30 06:45:00|11970.3|11969.7|11971|11970.1|11971.6|11970.8|11968.6|11967.8|394
1606719000000|2020-11-30 06:50:00|11970.9|11970|11968.3|11967.7|11971.2|11970.5|11967.9|11967.3|311
1606719300000|2020-11-30 06:55:00|11968.2|11967.6|11963.7|11962.8|11969.1|11968.3|11963.3|11962.6|505
1606719600000|2020-11-30 07:00:00|11963.6|11962.7|11967.2|11966.3|11967.2|11966.3|11962.8|11961.9|510
1606719900000|2020-11-30 07:05:00|11967.1|11966.2|11964.4|11963.5|11967.1|11966.2|11962.7|11961.8|443
1606720200000|2020-11-30 07:10:00|11964.3|11963.4|11966.6|11965.7|11966.7|11965.8|11963.1|11962.2|535
1606720500000|2020-11-30 07:15:00|11966.5|11965.6|11966.8|11965.9|11967.5|11966.7|11964.7|11964|511
1606720800000|2020-11-30 07:20:00|11966.7|11965.8|11967.2|11966.3|11968.6|11967.9|11965.4|11964.8|462
1606721100000|2020-11-30 07:25:00|11967.1|11966.2|11970.3|11969.4|11971.2|11970.5|11964.6|11964|549
1606721400000|2020-11-30 07:30:00|11970.2|11969.3|11967.8|11966.9|11970.2|11969.3|11966.5|11965.8|423
1606721700000|2020-11-30 07:35:00|11967.9|11967|11968.6|11968|11969.8|11969.2|11967.2|11966.4|370
1606722000000|2020-11-30 07:40:00|11968.5|11967.9|11968.3|11967.4|11969.2|11968.4|11966.2|11965.6|482
1606722300000|2020-11-30 07:45:00|11968.1|11967.5|11967.4|11966.5|11969.3|11968.7|11965.6|11965|511
1606722600000|2020-11-30 07:50:00|11967.2|11966.6|11972.9|11972.3|11973.2|11972.4|11966.4|11965.5|576
1606722900000|2020-11-30 07:55:00|11973|11972.4|11974.3|11973.7|11974.7|11974.1|11971.5|11970.9|488
1606723200000|2020-11-30 08:00:00|11974.4|11973.8|11969.9|11969.3|11974.4|11973.8|11968.3|11967.7|772
1606723500000|2020-11-30 08:05:00|11970|11969.4|11969|11968.1|11973.8|11973.1|11968.2|11967.3|620
1606723800000|2020-11-30 08:10:00|11968.9|11968.3|11971.1|11970.2|11973.4|11972.5|11968.6|11967.9|613
1606724100000|2020-11-30 08:15:00|11970.9|11970|11974|11973.4|11975.3|11974.5|11969.9|11969|580
1606724400000|2020-11-30 08:20:00|11974.1|11973.5|11973.5|11972.9|11974.7|11973.9|11972.3|11971.5|681
1606724700000|2020-11-30 08:25:00|11973.7|11972.8|11976.6|11975.7|11977.2|11976.4|11973.2|11972.3|568
1606725000000|2020-11-30 08:30:00|11976.4|11975.8|11979.4|11978.8|11980.5|11979.7|11975.7|11974.9|593
1606725300000|2020-11-30 08:35:00|11979.5|11978.9|11981|11980.1|11983.3|11982.5|11979.4|11978.7|657
1606725600000|2020-11-30 08:40:00|11980.9|11980.4|11983.5|11982.6|11984.2|11983.5|11980.5|11979.6|504
1606725900000|2020-11-30 08:45:00|11983.4|11982.5|11979.4|11978.5|11983.5|11982.7|11979.1|11978.4|455
1606726200000|2020-11-30 08:50:00|11979.5|11978.6|11978.8|11977.9|11980.6|11980|11977.7|11976.8|500
1606726500000|2020-11-30 08:55:00|11978.7|11977.8|11978.5|11977.6|11981.4|11980.5|11978.5|11977.6|422
1606726800000|2020-11-30 09:00:00|11978.6|11977.7|11978.8|11978.2|11980.6|11979.9|11978|11977.1|410
1606727100000|2020-11-30 09:05:00|11978.7|11978.1|11977.3|11976.4|11980.1|11979.5|11974.4|11973.5|778
1606727400000|2020-11-30 09:10:00|11977.4|11976.5|11972.6|11972|11977.4|11976.6|11970.9|11970.1|661
1606727700000|2020-11-30 09:15:00|11972.7|11972.1|11974.1|11973.5|11974.7|11973.9|11972|11971.3|657
1606728000000|2020-11-30 09:20:00|11974|11973.4|11973|11972.4|11975.3|11974.7|11972.6|11971.9|444
1606728300000|2020-11-30 09:25:00|11972.9|11972.3|11975.4|11974.5|11976.6|11975.7|11971.4|11970.5|504
1606728600000|2020-11-30 09:30:00|11975.5|11974.6|11978.2|11977.3|11978.2|11977.4|11974.2|11973.4|561
1606728900000|2020-11-30 09:35:00|11978.3|11977.7|11982.7|11981.8|11983|11982.1|11977.4|11976.6|469
1606729200000|2020-11-30 09:40:00|11982.8|11981.9|11984.4|11983.8|11985.7|11984.8|11981.7|11980.8|509
1606729500000|2020-11-30 09:45:00|11984.3|11983.7|11984.6|11984|11985.5|11984.7|11982.4|11981.6|529
1606729800000|2020-11-30 09:50:00|11984.5|11983.9|11985|11984.1|11985.4|11984.8|11982.4|11981.7|584
1606730100000|2020-11-30 09:55:00|11985.1|11984.2|11985.1|11984.2|11985.8|11984.9|11984.2|11983.5|493
1606730400000|2020-11-30 10:00:00|11985|11984.1|11983.8|11983.2|11985.2|11984.6|11981.8|11981.2|619
1606730700000|2020-11-30 10:05:00|11983.9|11983.3|11983.4|11982.5|11984.8|11984.1|11982.7|11981.9|488
1606731000000|2020-11-30 10:10:00|11983.3|11982.4|11985.1|11984.5|11985.6|11984.8|11982.2|11981.4|456
1606731300000|2020-11-30 10:15:00|11984.9|11984.3|11982.4|11981.5|11985.4|11984.7|11982.3|11981.5|368
1606731600000|2020-11-30 10:20:00|11982.5|11981.6|11984|11983.1|11984.1|11983.3|11981.9|11981.2|384
1606731900000|2020-11-30 10:25:00|11984.1|11983.2|11983.7|11982.8|11984.4|11983.6|11982.8|11982.1|345
1606732200000|2020-11-30 10:30:00|11983.2|11982.6|11983.8|11983.2|11985|11984.2|11983.1|11982.5|367
1606732500000|2020-11-30 10:35:00|11984|11983.4|11982.8|11982.2|11984.7|11984|11982.1|11981.3|426
1606732800000|2020-11-30 10:40:00|11982.9|11982.3|11980.7|11980.1|11983|11982.3|11980.7|11980.1|366
1606733100000|2020-11-30 10:45:00|11980.9|11980.3|11982.4|11981.5|11983|11982.2|11980.3|11979.6|392
1606733400000|2020-11-30 10:50:00|11982.3|11981.7|11980.8|11980.2|11983.6|11982.8|11980.3|11979.5|527
1606733700000|2020-11-30 10:55:00|11980.7|11980.1|11985.3|11984.4|11985.3|11984.6|11980.6|11979.9|479
1606734000000|2020-11-30 11:00:00|11985.4|11984.5|11986.9|11986|11987.4|11986.6|11984.9|11984|395
1606734300000|2020-11-30 11:05:00|11987|11986.1|11986.5|11985.6|11987.4|11986.6|11985.3|11984.4|372
1606734600000|2020-11-30 11:10:00|11986.6|11985.7|11984.6|11983.7|11987.2|11986.6|11984.4|11983.7|357
1606734900000|2020-11-30 11:15:00|11984.5|11983.9|11986.2|11985.6|11986.4|11985.6|11983.9|11983.2|390
1606735200000|2020-11-30 11:20:00|11986.3|11985.7|11989.2|11988.6|11990.5|11989.6|11986.1|11985.5|399
1606735500000|2020-11-30 11:25:00|11989.1|11988.3|11989.1|11988.5|11990.8|11990.1|11989|11988.2|358
1606735800000|2020-11-30 11:30:00|11989.5|11988.9|11989.6|11989|11990.3|11989.7|11987.9|11987.1|376
1606736100000|2020-11-30 11:35:00|11989.5|11988.9|11990.1|11989.5|11990.8|11990|11989.4|11988.7|385
1606736400000|2020-11-30 11:40:00|11990|11989.4|11990.2|11989.3|11990.7|11989.9|11989.6|11988.9|289
1606736700000|2020-11-30 11:45:00|11990.3|11989.4|11989.6|11989|11990.5|11989.8|11989.5|11988.8|285
1606737000000|2020-11-30 11:50:00|11989.7|11989.1|11987.8|11987.2|11990.3|11989.4|11987.7|11987.1|443
1606737300000|2020-11-30 11:55:00|11987.3|11986.7|11988|11987.4|11989.7|11988.9|11986.6|11985.9|382
1606737600000|2020-11-30 12:00:00|11988.1|11987.5|11986.3|11985.7|11989.1|11988.5|11984.6|11983.9|574
1606737900000|2020-11-30 12:05:00|11986.2|11985.6|11987.4|11986.8|11988.6|11987.8|11985.7|11984.8|532
1606738200000|2020-11-30 12:10:00|11987.5|11986.9|11986|11985.4|11988.6|11987.7|11985.3|11984.6|493
1606738500000|2020-11-30 12:15:00|11986.1|11985.5|11983.7|11983.1|11986.1|11985.5|11983.5|11982.6|542
1606738800000|2020-11-30 12:20:00|11983.4|11982.8|11988.2|11987.6|11988.4|11987.8|11983.4|11982.5|403
1606739100000|2020-11-30 12:25:00|11988.1|11987.5|11989.5|11988.9|11990.5|11989.9|11987.1|11986.5|424
1606739400000|2020-11-30 12:30:00|11989.4|11988.8|11987.6|11986.7|11993|11992.1|11987.4|11986.6|572
1606739700000|2020-11-30 12:35:00|11987.4|11986.5|11984|11983.1|11989.1|11988.5|11982.8|11982|584
1606740000000|2020-11-30 12:40:00|11983.9|11983.3|11980.8|11979.9|11983.9|11983.3|11979.9|11979.3|503
1606740300000|2020-11-30 12:45:00|11980.7|11980.1|11979.9|11979.3|11982.3|11981.4|11978|11977.2|601
1606740600000|2020-11-30 12:50:00|11980|11979.4|11979.3|11978.4|11980.3|11979.7|11976.1|11975.2|522
1606740900000|2020-11-30 12:55:00|11979.2|11978.6|11977|11976.1|11979.2|11978.6|11973.5|11972.9|563
1606741200000|2020-11-30 13:00:00|11976.9|11976|11974.8|11974.2|11977.3|11976.4|11973.6|11972.8|678
1606741500000|2020-11-30 13:05:00|11974.9|11974.3|11977.5|11976.9|11978.3|11977.7|11974.9|11974.3|497
1606741800000|2020-11-30 13:10:00|11977.4|11976.8|11979.9|11979|11980.2|11979.5|11976.1|11975.5|494
1606742100000|2020-11-30 13:15:00|11980|11979.1|11984.5|11983.9|11986.6|11985.7|11979.7|11979|598
1606742400000|2020-11-30 13:20:00|11984.4|11983.8|11983.5|11982.6|11985.5|11984.9|11979.7|11979|750
1606742700000|2020-11-30 13:25:00|11983.2|11982.5|11983.9|11983.3|11983.9|11983.3|11980.8|11980|598
1606743000000|2020-11-30 13:30:00|11984|11983.4|11985.6|11985|11985.8|11985|11982.4|11981.8|519
1606743300000|2020-11-30 13:35:00|11985.5|11984.9|11985.1|11984.2|11988.3|11987.5|11984.3|11983.6|540
1606743600000|2020-11-30 13:40:00|11984.9|11984.3|11982.8|11982.2|11985.8|11985.1|11981.2|11980.3|505
1606743900000|2020-11-30 13:45:00|11983|11982.1|11986.1|11985.5|11986.7|11986|11981.5|11980.6|621
1606744200000|2020-11-30 13:50:00|11986.2|11985.3|11988.9|11988.3|11989|11988.4|11983.9|11983.1|562
1606744500000|2020-11-30 13:55:00|11989.1|11988.2|11986.7|11986.1|11990.3|11989.7|11985.6|11984.9|508
1606744800000|2020-11-30 14:00:00|11986.8|11986.2|11993.8|11993.2|11994.1|11993.5|11986|11985.2|744
1606745100000|2020-11-30 14:05:00|11993.7|11993.1|11993.1|11992.5|11995.6|11994.8|11992.6|11992|604
1606745400000|2020-11-30 14:10:00|11992.8|11992.2|11993.8|11992.9|11994.9|11994.3|11990.7|11990.1|637
1606745700000|2020-11-30 14:15:00|11993.6|11993.2|11994.3|11993.7|11996.1|11995.5|11991.4|11990.8|524
1606746000000|2020-11-30 14:20:00|11994.4|11993.8|11994.6|11994|11996.4|11995.8|11993.8|11993.2|461
1606746300000|2020-11-30 14:25:00|11994.7|11994.1|11997.4|11996.8|11998.3|11997.6|11994.5|11993.7|446
1606746600000|2020-11-30 14:30:00|11997.2|11996.6|11983.2|11982.3|11999.6|11998.9|11981.2|11980.2|781
1606746900000|2020-11-30 14:35:00|11983.3|11982.4|11995|11994.1|11995|11994.2|11983.3|11982.4|804
1606747200000|2020-11-30 14:40:00|11994.8|11994.2|11987.3|11986.4|11995.7|11995.1|11987|11986.1|520
1606747500000|2020-11-30 14:45:00|11987.1|11986.2|11991.4|11990.8|11993.5|11992.6|11987|11986.2|791
1606747800000|2020-11-30 14:50:00|11991.8|11990.9|11993.4|11992.8|11997.1|11996.3|11991.6|11990.9|741
1606748100000|2020-11-30 14:55:00|11993.5|11992.9|11995.2|11994.3|11998|11997.4|11993.5|11992.9|623
1606748400000|2020-11-30 15:00:00|11995.1|11994.2|11996.3|11995.4|12000.5|11999.7|11991.9|11991|857
1606748700000|2020-11-30 15:05:00|11996.2|11995.3|11994.2|11993.6|12003.7|12002.5|11986.1|11985.2|1080
1606749000000|2020-11-30 15:10:00|11994.3|11993.7|11999|11998.4|12000.8|12000.2|11993.3|11992.7|765
1606749300000|2020-11-30 15:15:00|11998.7|11998.1|11995.7|11995.1|12003.1|12002.5|11994.4|11993.5|827
1606749600000|2020-11-30 15:20:00|11995.8|11995.2|11999.5|11998.9|12002.1|12001.3|11994.3|11993.7|781
1606749900000|2020-11-30 15:25:00|11999.4|11998.8|11996.5|11995.6|12003.7|12003.1|11996.5|11995.6|907
1606750200000|2020-11-30 15:30:00|11996.6|11995.7|11992.5|11991.9|11997.7|11996.8|11988.1|11987.5|1058
1606750500000|2020-11-30 15:35:00|11992.6|11992|11986.9|11986.3|11993.4|11992.7|11985|11984.2|892
1606750800000|2020-11-30 15:40:00|11987.2|11986.5|11979.4|11978.5|11989.9|11989.1|11979|11978.1|1056
1606751100000|2020-11-30 15:45:00|11979.2|11978.6|11978.5|11977.9|11981.4|11980.5|11973|11972.1|1282
1606751400000|2020-11-30 15:50:00|11978.6|11977.7|11980.5|11979.6|11985.6|11984.9|11977.9|11977.3|1150
1606751700000|2020-11-30 15:55:00|11980.4|11979.8|11964.4|11963.5|11980.6|11980|11955.8|11954.9|1671
1606752000000|2020-11-30 16:00:00|11964.2|11963.3|11963.1|11962.2|11966|11965.1|11958|11957.1|1509
1606752300000|2020-11-30 16:05:00|11963|11962.1|11956.2|11955.3|11963.8|11962.9|11950.9|11950.3|1088
1606752600000|2020-11-30 16:10:00|11956.3|11955.4|11957|11956.4|11959.4|11958.5|11952.5|11951.6|914
1606752900000|2020-11-30 16:15:00|11957.2|11956.3|11947.6|11946.7|11957.2|11956.4|11946|11945.1|1009
1606753200000|2020-11-30 16:20:00|11947.5|11946.6|11952.7|11951.8|11954.5|11953.6|11945.4|11944.8|845
1606753500000|2020-11-30 16:25:00|11952.3|11951.7|11946.6|11945.7|11952.8|11952|11946.1|11945.2|725
1606753800000|2020-11-30 16:30:00|11946.5|11945.9|11947.5|11946.6|11949.9|11949|11943.3|11942.4|883
1606754100000|2020-11-30 16:35:00|11947.3|11946.7|11953.6|11952.7|11953.9|11953.2|11947.3|11946.7|744
1606754400000|2020-11-30 16:40:00|11953.5|11952.6|11949.4|11948.5|11953.5|11952.6|11946.1|11945.4|676
1606754700000|2020-11-30 16:45:00|11949.1|11948.3|11946.6|11945.7|11950.6|11949.7|11945.3|11944.4|780
1606755000000|2020-11-30 16:50:00|11947|11946.1|11945.1|11944.2|11947.1|11946.3|11943.6|11942.7|502
1606755300000|2020-11-30 16:55:00|11945.2|11944.6|11948.2|11947.3|11948.2|11947.5|11943.6|11942.8|570
1606755600000|2020-11-30 17:00:00|11947.8|11947.2|11949.4|11948.5|11949.5|11948.6|11946.1|11945.2|546
1606755900000|2020-11-30 17:05:00|11949.5|11948.6|11948.1|11947.2|11951.6|11950.7|11945|11944.1|661
1606756200000|2020-11-30 17:10:00|11948.2|11947.3|11949.2|11948.3|11949.2|11948.3|11944.6|11943.7|575
1606756500000|2020-11-30 17:15:00|11949.1|11948.2|11947.2|11946.3|11951|11950.1|11946|11945.3|498
1606756800000|2020-11-30 17:20:00|11947.3|11946.4|11945.8|11944.9|11947.9|11947|11942.3|11941.5|527
1606757100000|2020-11-30 17:25:00|11946.2|11945.3|11945.2|11944.3|11948.3|11947.5|11943.7|11942.9|489
1606757400000|2020-11-30 17:30:00|11945.1|11944.2|11945.8|11944.9|11947.2|11946.5|11942.9|11942.2|573
1606757700000|2020-11-30 17:35:00|11945.7|11945.1|11948.8|11947.9|11949.6|11948.7|11945.7|11945.1|551
1606758000000|2020-11-30 17:40:00|11948.7|11947.8|11947.6|11947|11950.2|11949.3|11947.5|11946.9|596
1606758300000|2020-11-30 17:45:00|11947.8|11947.2|11947|11946.1|11949.6|11948.7|11946.6|11945.9|522
1606758600000|2020-11-30 17:50:00|11947.1|11946.2|11952.3|11951.4|11952.4|11951.5|11946.8|11945.9|556
1606758900000|2020-11-30 17:55:00|11951.8|11951.2|11954.9|11954|11955.3|11954.5|11950.5|11949.7|548
1606759200000|2020-11-30 18:00:00|11955|11954.1|11954.6|11953.7|11956.4|11955.5|11953.8|11953|491
1606759500000|2020-11-30 18:05:00|11954.5|11953.6|11954.6|11954|11956|11955.4|11953.9|11953.2|433
1606759800000|2020-11-30 18:10:00|11954|11953.4|11952.2|11951.3|11954.4|11953.7|11951.9|11951.2|391
1606760100000|2020-11-30 18:15:00|11952.3|11951.4|11951.4|11950.8|11953.1|11952.3|11951.1|11950.4|265
1606760400000|2020-11-30 18:20:00|11951.6|11951|11953.5|11952.9|11953.9|11953|11950.8|11950|310
1606760700000|2020-11-30 18:25:00|11953.7|11952.8|11955.3|11954.4|11956.4|11955.6|11953.5|11952.7|211
1606761000000|2020-11-30 18:30:00|11955.2|11954.3|11955.1|11954.5|11956|11955.2|11954.1|11953.2|266
1606761300000|2020-11-30 18:35:00|11955|11954.4|11956.2|11955.3|11957.3|11956.6|11954.7|11954|215
1606761600000|2020-11-30 18:40:00|11956|11955.1|11956.5|11955.6|11957.1|11956.4|11955.7|11954.9|231
1606761900000|2020-11-30 18:45:00|11956.4|11955.5|11958.4|11957.8|11958.6|11957.9|11954.3|11953.4|347
1606762200000|2020-11-30 18:50:00|11958.7|11957.7|11956.2|11955.3|11959.8|11959.2|11955.3|11954.4|371
1606762500000|2020-11-30 18:55:00|11956.1|11955.2|11952.5|11951.6|11956.4|11955.7|11951.5|11950.9|346
1606762800000|2020-11-30 19:00:00|11952.4|11951.5|11950.8|11950.2|11952.8|11952.2|11950.7|11950.1|292
1606763100000|2020-11-30 19:05:00|11950.7|11950.1|11947.8|11947.2|11951.1|11950.5|11947.4|11946.5|286
1606763400000|2020-11-30 19:10:00|11947.9|11947|11947.2|11946.6|11949.2|11948.5|11946.2|11945.6|301
1606763700000|2020-11-30 19:15:00|11947.4|11946.8|11946.2|11945.6|11948.2|11947.4|11946.2|11945.6|196
1606764000000|2020-11-30 19:20:00|11946.3|11945.7|11947|11946.4|11948.3|11947.6|11944.9|11944.2|332
1606764300000|2020-11-30 19:25:00|11946.9|11946.3|11945.1|11944.2|11948.3|11947.6|11944.1|11943.3|358
1606764600000|2020-11-30 19:30:00|11945.2|11944.3|11946.1|11945.2|11947.3|11946.5|11944.9|11944.2|308
1606764900000|2020-11-30 19:35:00|11946.2|11945.3|11946.5|11945.6|11947.8|11947|11946.2|11945.3|311
1606765200000|2020-11-30 19:40:00|11946.4|11945.5|11946.2|11945.3|11947.3|11946.5|11945.6|11944.8|236
1606765500000|2020-11-30 19:45:00|11946.1|11945.2|11945.6|11944.7|11947.7|11946.8|11945.2|11944.5|225
1606765800000|2020-11-30 19:50:00|11945.5|11944.6|11944.5|11943.6|11946.3|11945.4|11942.8|11942.2|391
1606766100000|2020-11-30 19:55:00|11944.6|11943.7|11947.7|11946.8|11947.8|11947.2|11944.5|11943.7|514
1606766400000|2020-11-30 20:00:00|11947.6|11947|11944.7|11944.1|11947.8|11947.1|11944.1|11943.3|558
1606766700000|2020-11-30 20:05:00|11944.8|11944.2|11943.1|11942.5|11945.3|11944.6|11943.1|11942.3|319
1606767000000|2020-11-30 20:10:00|11943.2|11942.6|11936.3|11935.7|11943.5|11942.8|11935.8|11934.9|535
1606767300000|2020-11-30 20:15:00|11936.4|11935.8|11933.9|11933.3|11937.4|11936.8|11933.4|11932.5|409
1606767600000|2020-11-30 20:20:00|11933.8|11933.2|11934.5|11933.9|11935.2|11934.5|11933.8|11933.1|354
1606767900000|2020-11-30 20:25:00|11934.6|11934|11933.6|11933|11934.6|11934|11931.3|11930.6|433
1606768200000|2020-11-30 20:30:00|11933.4|11932.8|11935.2|11934.3|11935.7|11935|11933|11932.2|353
1606768500000|2020-11-30 20:35:00|11935.1|11934.2|11935.5|11934.9|11936.2|11935.5|11932.1|11931.3|470
1606768800000|2020-11-30 20:40:00|11935.3|11934.7|11935|11934.4|11937.8|11937.1|11934.5|11933.9|346
1606769100000|2020-11-30 20:45:00|11934.8|11934.2|11933.2|11932.6|11936.2|11935.6|11933.2|11932.6|314
1606769400000|2020-11-30 20:50:00|11933.3|11932.4|11932.8|11932.2|11933.9|11933|11931.9|11931.2|429
1606769700000|2020-11-30 20:55:00|11932.5|11931.9|11928|11927.1|11932.6|11931.9|11927.6|11926.8|558
1606770000000|2020-11-30 21:00:00|11928.3|11927.4|11929.7|11928.8|11931.3|11930.4|11926.5|11925.8|522
1606770300000|2020-11-30 21:05:00|11930.1|11929.2|11929.4|11928.5|11930.1|11929.2|11928.3|11927.4|226
1606770600000|2020-11-30 21:10:00|11929.5|11928.6|11930.1|11929.2|11930.6|11929.7|11929.1|11928.2|151
1606770900000|2020-11-30 21:15:00|11930|11929.1|11928.6|11927.7|11930.6|11929.7|11928.6|11927.7|199
1606771200000|2020-11-30 21:20:00|11928.8|11927.9|11929.9|11929|11930.5|11929.6|11928.6|11927.7|200
1606771500000|2020-11-30 21:25:00|11930|11929.1|11927.5|11926.6|11930|11929.2|11927.1|11926.2|229
1606771800000|2020-11-30 21:30:00|11927.6|11926.7|11925.9|11925.3|11928.4|11927.7|11925.9|11925.2|236
1606772100000|2020-11-30 21:35:00|11925.8|11925.2|11927.1|11926.2|11927.5|11926.6|11925.6|11924.7|165
1606772400000|2020-11-30 21:40:00|11927|11926.1|11925.6|11924.7|11927.7|11926.8|11924.8|11923.9|194
1606772700000|2020-11-30 21:45:00|11925.5|11924.6|11925.2|11924.3|11925.9|11925|11925|11924.1|169
1606773000000|2020-11-30 21:50:00|11925.1|11924.2|11925.9|11925|11926.5|11925.2|11924.5|11923.6|511
1606773300000|2020-11-30 21:55:00|11926.1|11924.8|11929|11923|11929.8|11926.1|11924.9|11922.4|652
1606773600000|2020-11-30 22:00:00|11929.4|11923.8|11931.7|11925.7|11934.3|11928.3|11929.4|11923.5|91
1606773900000|2020-11-30 22:05:00|11931.4|11925.4|11933.5|11929.6|11934.8|11930.9|11929.7|11925|320
1606774200000|2020-11-30 22:10:00|11933.2|11929.7|11931.3|11926.1|11933.8|11929.7|11928.3|11925|419
1606774500000|2020-11-30 22:15:00|11931.4|11925.7|11931.2|11927.1|11933.6|11928.4|11929.3|11925.1|305
1606774800000|2020-11-30 22:20:00|11931.1|11927|11937.1|11931.1|11939|11933.8|11931|11926.4|378
1606775100000|2020-11-30 22:25:00|11937|11931|11933.8|11927.8|11938.7|11932.9|11930.1|11925.9|425
1606775400000|2020-11-30 22:30:00|11934|11928|11931.8|11927.4|11934.9|11928.9|11931.4|11926.4|272
1606775700000|2020-11-30 22:35:00|11931.6|11927.6|11931.5|11927.3|11931.9|11929|11930.6|11926.9|333
1606776000000|2020-11-30 22:40:00|11931.4|11927.1|11933.2|11928.1|11933.9|11928.9|11931|11927.1|359
1606776300000|2020-11-30 22:45:00|11933.3|11928|11935|11929|11936.1|11930.5|11932.7|11927.9|516
1606776600000|2020-11-30 22:50:00|11934.9|11928.9|11933.7|11929.9|11935.3|11930.5|11933|11928.8|612
1606776900000|2020-11-30 22:55:00|11933.4|11930.2|11932.7|11928.9|11934.8|11931.2|11932.6|11928.5|527
1606777200000|2020-11-30 23:00:00|11932.5|11929.2|11931.3|11930.4|11933.9|11932.4|11931|11928.8|1000
1606777500000|2020-11-30 23:05:00|11931.4|11930.5|11931.9|11931|11932.8|11931.6|11930.4|11929.4|393
1606777800000|2020-11-30 23:10:00|11932|11931.1|11932.9|11932|11933|11932.1|11931.4|11930.5|204
1606778100000|2020-11-30 23:15:00|11933|11932.1|11932|11931.1|11933|11932.1|11931.3|11930.4|164
1606778400000|2020-11-30 23:20:00|11932.1|11931.2|11932.9|11932|11933.1|11932.2|11931.8|11930.9|184
1606778700000|2020-11-30 23:25:00|11933|11932.1|11935.4|11934.5|11935.8|11934.9|11932.7|11931.8|287
1606779000000|2020-11-30 23:30:00|11935|11934.1|11936.7|11935.8|11936.7|11935.8|11934.3|11933.4|248
1606779300000|2020-11-30 23:35:00|11936.6|11935.7|11933.9|11933|11936.6|11935.7|11933.7|11932.9|230
1606779600000|2020-11-30 23:40:00|11934|11933.1|11936.6|11935.7|11936.8|11935.9|11933.8|11932.9|222
1606779900000|2020-11-30 23:45:00|11936.8|11935.9|11938.5|11937.6|11939.3|11938.4|11936|11935.1|251
1606780200000|2020-11-30 23:50:00|11938.4|11937.5|11938.9|11938|11938.9|11938|11936.8|11935.9|180
1606780500000|2020-11-30 23:55:00|11938.8|11937.9|11937.9|11937|11938.9|11938|11937.7|11936.8|131
1606780800000|2020-12-01 00:00:00|11938.1|11937.2|11938.4|11937.5|11938.5|11937.6|11935.9|11935|251
1606781100000|2020-12-01 00:05:00|11938.5|11937.6|11938.8|11937.9|11938.9|11938.1|11937.5|11936.7|233
1606781400000|2020-12-01 00:10:00|11938.7|11938.1|11938.7|11937.8|11940|11939.1|11938.1|11937.2|214
1606781700000|2020-12-01 00:15:00|11938.8|11937.9|11938.9|11938|11939.4|11938.5|11937.7|11936.8|156
1606782000000|2020-12-01 00:20:00|11938.8|11937.9|11938.4|11937.5|11938.8|11938.1|11937.3|11936.4|123
1606782300000|2020-12-01 00:25:00|11938.6|11937.8|11941.5|11940.6|11942.4|11941.6|11938.6|11937.7|269
1606782600000|2020-12-01 00:30:00|11941.6|11940.7|11942.1|11941.5|11942.3|11941.5|11941.1|11940.2|169
1606782900000|2020-12-01 00:35:00|11942|11941.4|11943.9|11943|11944|11943.1|11941.8|11941|161
1606783200000|2020-12-01 00:40:00|11943.7|11943.1|11943.8|11942.9|11946.3|11945.4|11943.6|11942.9|249
1606783500000|2020-12-01 00:45:00|11943.9|11943|11945.1|11944.2|11945.2|11944.5|11943.4|11942.5|195
1606783800000|2020-12-01 00:50:00|11945.2|11944.3|11942.8|11941.9|11945.3|11944.5|11942.8|11941.9|255
1606784100000|2020-12-01 00:55:00|11943|11942.1|11943.8|11942.9|11945.2|11944.6|11942.8|11941.9|209
1606784400000|2020-12-01 01:00:00|11943.9|11943|11943.2|11942.3|11945.5|11944.8|11942.7|11941.8|340
1606784700000|2020-12-01 01:05:00|11943.1|11942.2|11941.7|11940.8|11943.2|11942.3|11941.2|11940.4|250
1606785000000|2020-12-01 01:10:00|11941.8|11940.9|11942.6|11941.7|11943|11942.2|11941.1|11940.3|228
1606785300000|2020-12-01 01:15:00|11942.4|11941.8|11942.5|11941.6|11944.6|11943.9|11942|11941.1|265
1606785600000|2020-12-01 01:20:00|11942.4|11941.5|11943.9|11943.3|11944.5|11943.8|11942.4|11941.5|196
1606785900000|2020-12-01 01:25:00|11944.1|11943.2|11944.1|11943.2|11944.7|11943.8|11942.6|11941.7|205
1606786200000|2020-12-01 01:30:00|11943.9|11943.3|11944.6|11943.7|11945.7|11944.9|11943.3|11942.4|356
1606786500000|2020-12-01 01:35:00|11944.7|11943.8|11945.4|11944.8|11946.1|11945.3|11943.6|11942.7|203
1606786800000|2020-12-01 01:40:00|11945.5|11944.9|11945.8|11944.9|11946.5|11945.7|11945.3|11944.6|186
1606787100000|2020-12-01 01:45:00|11945.9|11945|11948.1|11947.5|11948.1|11947.5|11945.9|11945|242
1606787400000|2020-12-01 01:50:00|11948|11947.4|11949.3|11948.4|11949.8|11948.9|11947.1|11946.4|317
1606787700000|2020-12-01 01:55:00|11949.2|11948.3|11949.8|11948.9|11950|11949.2|11949.1|11948.2|250
1606788000000|2020-12-01 02:00:00|11949.9|11949|11949.9|11949|11950.7|11949.8|11949.2|11948.3|217
1606788300000|2020-12-01 02:05:00|11950|11949.4|11949.3|11948.7|11950.4|11949.8|11948.4|11947.6|262
1606788600000|2020-12-01 02:10:00|11949.5|11948.9|11949.9|11949|11950.3|11949.6|11948.7|11948|241
1606788900000|2020-12-01 02:15:00|11950.1|11949.3|11951.4|11950.8|11951.8|11951.1|11948.7|11948.1|235
1606789200000|2020-12-01 02:20:00|11951.3|11950.7|11952.9|11952.3|11953.2|11952.6|11950.8|11950.2|186
1606789500000|2020-12-01 02:25:00|11952.8|11952.2|11954|11953.1|11954.5|11953.7|11952.5|11951.8|193
1606789800000|2020-12-01 02:30:00|11953.9|11953.3|11955|11954.4|11955.9|11955.1|11953.2|11952.5|296
1606790100000|2020-12-01 02:35:00|11954.9|11954.3|11955.7|11955.1|11956|11955.3|11954.7|11953.9|311
1606790400000|2020-12-01 02:40:00|11955.8|11955.2|11953.7|11952.8|11956.5|11955.9|11953.5|11952.8|301
1606790700000|2020-12-01 02:45:00|11953.6|11953|11954.5|11953.9|11955|11954.3|11953.5|11952.9|235
1606791000000|2020-12-01 02:50:00|11954.4|11953.8|11958|11957.1|11958|11957.3|11954.4|11953.8|256
1606791300000|2020-12-01 02:55:00|11957.8|11957.2|11956.4|11955.8|11958.3|11957.4|11956.2|11955.6|252
1606791600000|2020-12-01 03:00:00|11956.3|11955.7|11957.8|11957.2|11958.1|11957.4|11956.3|11955.7|205
1606791900000|2020-12-01 03:05:00|11957.9|11957.3|11958.3|11957.7|11959|11958.1|11957.4|11956.8|293
1606792200000|2020-12-01 03:10:00|11958.2|11957.6|11958.5|11957.6|11959.1|11958.4|11957.8|11957|171
1606792500000|2020-12-01 03:15:00|11958.4|11957.5|11958.1|11957.2|11959.4|11958.8|11957.8|11957|189
1606792800000|2020-12-01 03:20:00|11958.2|11957.3|11957.7|11957.1|11959.5|11958.6|11956.8|11955.9|319
1606793100000|2020-12-01 03:25:00|11957.8|11957.2|11958.8|11958.2|11960|11959.3|11957.6|11957|246
1606793400000|2020-12-01 03:30:00|11959|11958.1|11958.8|11957.9|11959.2|11958.5|11957.7|11957|267
1606793700000|2020-12-01 03:35:00|11958.6|11958|11959|11958.1|11959.9|11959.3|11958.3|11957.6|281
1606794000000|2020-12-01 03:40:00|11959.1|11958.2|11958.6|11958|11959.7|11959.1|11958|11957.2|279
1606794300000|2020-12-01 03:45:00|11958.5|11957.9|11957.6|11957|11959.5|11958.8|11957.5|11956.8|226
1606794600000|2020-12-01 03:50:00|11957.7|11957.1|11958.5|11957.6|11959|11958.1|11956.8|11956|149
1606794900000|2020-12-01 03:55:00|11958.4|11957.5|11958|11957.4|11958.5|11957.6|11957.4|11956.6|150
1606795200000|2020-12-01 04:00:00|11958.1|11957.5|11960|11959.1|11960.2|11959.3|11958.1|11957.4|233
1606795500000|2020-12-01 04:05:00|11959.9|11959.3|11960|11959.4|11960.3|11959.6|11959.4|11958.5|172
1606795800000|2020-12-01 04:10:00|11960.1|11959.5|11960|11959.1|11960.4|11959.6|11959.8|11959|113
1606796100000|2020-12-01 04:15:00|11959.9|11959|11959.2|11958.6|11960.1|11959.5|11958.6|11957.9|166
1606796400000|2020-12-01 04:20:00|11959|11958.4|11958.2|11957.6|11959.4|11958.5|11958.1|11957.5|150
1606796700000|2020-12-01 04:25:00|11958.1|11957.5|11958.6|11958|11959.1|11958.4|11957.8|11957|183
1606797000000|2020-12-01 04:30:00|11958.8|11957.9|11957.9|11957|11959|11958.1|11956.4|11955.8|198
1606797300000|2020-12-01 04:35:00|11957.8|11956.9|11957.8|11957.2|11958.5|11957.6|11957.1|11956.4|179
1606797600000|2020-12-01 04:40:00|11957.7|11957.1|11957.6|11957|11958.4|11957.6|11957.4|11956.6|109
1606797900000|2020-12-01 04:45:00|11957.7|11957.1|11957.3|11956.4|11958|11957.2|11957.3|11956.4|118
1606798200000|2020-12-01 04:50:00|11957.4|11956.5|11957.1|11956.5|11958.1|11957.5|11956.9|11956.3|119
1606798500000|2020-12-01 04:55:00|11957.2|11956.6|11957.9|11957.3|11958.3|11957.5|11956.9|11956.1|144
1606798800000|2020-12-01 05:00:00|11957.8|11957.2|11957.3|11956.7|11958.2|11957.6|11957|11956.3|178
1606799100000|2020-12-01 05:05:00|11957.4|11956.8|11958.5|11957.6|11958.5|11957.8|11956.7|11955.9|185
1606799400000|2020-12-01 05:10:00|11958.4|11957.5|11958.1|11957.2|11958.5|11957.8|11957.3|11956.7|150
1606799700000|2020-12-01 05:15:00|11958.2|11957.3|11959.7|11959.1|11959.7|11959.1|11957.7|11957|153
1606800000000|2020-12-01 05:20:00|11959.6|11959|11958.2|11957.6|11959.9|11959.1|11958.1|11957.4|127
1606800300000|2020-12-01 05:25:00|11958.3|11957.7|11957.5|11956.6|11958.6|11958|11957.3|11956.6|159
1606800600000|2020-12-01 05:30:00|11957.4|11956.8|11956.5|11955.9|11957.6|11957|11955.6|11954.9|212
1606800900000|2020-12-01 05:35:00|11956.4|11955.8|11955.9|11955.3|11957.2|11956.5|11955.7|11955|193
1606801200000|2020-12-01 05:40:00|11956|11955.4|11957|11956.4|11957.4|11956.8|11956|11955.4|204
1606801500000|2020-12-01 05:45:00|11957.1|11956.5|11956.7|11956.1|11958|11957.3|11956.6|11955.9|123
1606801800000|2020-12-01 05:50:00|11956.8|11956.2|11956.9|11956|11957.2|11956.6|11955.8|11955.1|195
1606802100000|2020-12-01 05:55:00|11956.6|11955.9|11957.5|11956.6|11957.7|11957.1|11956.5|11955.9|233
1606802400000|2020-12-01 06:00:00|11957.4|11956.9|11958.3|11957.7|11958.6|11957.7|11956.4|11955.6|182
1606802700000|2020-12-01 06:05:00|11958.2|11957.6|11956.8|11956.2|11958.4|11957.7|11956.6|11955.8|239
1606803000000|2020-12-01 06:10:00|11957|11956.1|11957.6|11957|11958.2|11957.5|11956.6|11955.9|207
1606803300000|2020-12-01 06:15:00|11957.5|11956.9|11957.8|11956.9|11958.3|11957.5|11956.7|11956.1|201
1606803600000|2020-12-01 06:20:00|11957.9|11957|11955.4|11954.8|11958.1|11957.5|11955.2|11954.5|197
1606803900000|2020-12-01 06:25:00|11955.3|11954.7|11959.3|11958.7|11959.3|11958.7|11955.3|11954.7|231
1606804200000|2020-12-01 06:30:00|11959|11958.4|11958.8|11958.2|11959.4|11958.8|11957.6|11956.9|234
1606804500000|2020-12-01 06:35:00|11958.7|11958.1|11957.3|11956.4|11959.1|11958.5|11956.9|11956.1|224
1606804800000|2020-12-01 06:40:00|11957.2|11956.3|11955.9|11955|11957.7|11956.9|11955.1|11954.4|232
1606805100000|2020-12-01 06:45:00|11955.8|11954.9|11955.7|11955.1|11957.5|11956.8|11955.6|11954.9|203
1606805400000|2020-12-01 06:50:00|11955.8|11955.2|11956.4|11955.8|11956.7|11956|11955.2|11954.6|201
1606805700000|2020-12-01 06:55:00|11956.2|11955.6|11957.7|11956.8|11958.1|11957.3|11956.2|11955.6|191
1606806000000|2020-12-01 07:00:00|11957.6|11957|11960.2|11959.6|11960.2|11959.6|11954.4|11953.8|445
1606806300000|2020-12-01 07:05:00|11960.3|11959.4|11958.9|11958.3|11960.4|11959.7|11956.7|11956.1|379
1606806600000|2020-12-01 07:10:00|11958.8|11958.2|11962.4|11961.8|11963.7|11963.1|11958.5|11957.9|624
1606806900000|2020-12-01 07:15:00|11962.2|11961.6|11964|11963.1|11964|11963.2|11960.8|11960.2|368
1606807200000|2020-12-01 07:20:00|11963.9|11963|11966.7|11965.8|11967.5|11966.6|11962.9|11962.2|576
1606807500000|2020-12-01 07:25:00|11966.8|11965.9|11967.6|11967|11968.7|11967.9|11966.6|11965.7|366
1606807800000|2020-12-01 07:30:00|11967.7|11967.1|11970.1|11969.5|11970.2|11969.5|11966.1|11965.5|470
1606808100000|2020-12-01 07:35:00|11970|11969.4|11971.3|11970.7|11972.5|11971.8|11969.7|11969.1|344
1606808400000|2020-12-01 07:40:00|11971.4|11970.8|11971.5|11970.9|11973.4|11972.8|11970.7|11970.1|449
1606808700000|2020-12-01 07:45:00|11971.4|11970.8|11968.7|11968.1|11971.8|11971.2|11968|11967.4|461
1606809000000|2020-12-01 07:50:00|11968.8|11968.2|11973.2|11972.6|11973.4|11972.6|11968|11967.3|429
1606809300000|2020-12-01 07:55:00|11973.1|11972.5|11969.1|11968.2|11973.2|11972.5|11968.5|11967.8|483
1606809600000|2020-12-01 08:00:00|11969|11968.1|11968.7|11968.1|11969.7|11969|11964.1|11963.5|666
1606809900000|2020-12-01 08:05:00|11968.8|11968.2|11967.6|11966.7|11972.6|11971.8|11967.4|11966.7|810
1606810200000|2020-12-01 08:10:00|11967.7|11966.8|11965.5|11964.6|11969.8|11969.2|11964.2|11963.6|640
1606810500000|2020-12-01 08:15:00|11965.3|11964.7|11968.4|11967.8|11969.6|11969|11963.5|11962.9|587
1606810800000|2020-12-01 08:20:00|11968.5|11967.9|11968.4|11967.8|11969.4|11968.8|11965.8|11965|495
1606811100000|2020-12-01 08:25:00|11968.5|11967.9|11972.2|11971.6|11973.1|11972.3|11966.3|11965.7|464
1606811400000|2020-12-01 08:30:00|11972.1|11971.5|11977.1|11976.2|11977.2|11976.3|11971.3|11970.6|613
1606811700000|2020-12-01 08:35:00|11977.2|11976.3|11985.8|11984.9|11985.8|11984.9|11976.5|11975.6|763
1606812000000|2020-12-01 08:40:00|11985.6|11984.7|11982.7|11981.8|11986.1|11985.2|11981.4|11980.5|687
1606812300000|2020-12-01 08:45:00|11982.6|11981.7|11979.6|11978.7|11983.4|11982.5|11979.3|11978.5|748
1606812600000|2020-12-01 08:50:00|11979.7|11978.8|11981.1|11980.2|11983.6|11982.9|11978.5|11977.6|564
1606812900000|2020-12-01 08:55:00|11981|11980.1|11980.5|11979.6|11981.7|11980.8|11977.4|11976.6|691
1606813200000|2020-12-01 09:00:00|11980.3|11979.7|11980.7|11980.1|11981.8|11981.1|11977.4|11976.8|671
1606813500000|2020-12-01 09:05:00|11980.6|11980|11976.1|11975.5|11980.8|11980|11975.3|11974.6|680
1606813800000|2020-12-01 09:10:00|11976.2|11975.6|11976.6|11976|11977.5|11976.9|11973.6|11973|598
1606814100000|2020-12-01 09:15:00|11976.5|11975.9|11973.9|11973.3|11977.7|11977.1|11972.1|11971.4|582
1606814400000|2020-12-01 09:20:00|11974.1|11973.5|11978.9|11978|11978.9|11978.1|11974.1|11973.3|562
1606814700000|2020-12-01 09:25:00|11978.8|11977.9|11979.8|11979.2|11981|11980.1|11976.7|11976.1|561
1606815000000|2020-12-01 09:30:00|11979.9|11979.3|11975.9|11975|11980.7|11980|11975.7|11974.9|616
1606815300000|2020-12-01 09:35:00|11976|11975.1|11977.3|11976.7|11980.1|11979.4|11974.8|11973.9|716
1606815600000|2020-12-01 09:40:00|11977.5|11976.9|11977.1|11976.5|11977.9|11977.3|11972.6|11971.9|885
1606815900000|2020-12-01 09:45:00|11977.2|11976.6|11975.3|11974.4|11978.8|11978|11973.9|11973.2|741
1606816200000|2020-12-01 09:50:00|11975.2|11974.6|11979.9|11979.3|11981.1|11980.4|11974.9|11974.3|546
1606816500000|2020-12-01 09:55:00|11980|11979.4|11981.1|11980.2|11983.1|11982.4|11978.2|11977.6|556
1606816800000|2020-12-01 10:00:00|11981|11980.1|11976.8|11975.9|11982.2|11981.6|11975|11974.2|724
1606817100000|2020-12-01 10:05:00|11976.7|11975.8|11975.7|11975.1|11978|11977.4|11975.6|11974.8|456
1606817400000|2020-12-01 10:10:00|11975.6|11975|11974.5|11973.9|11976.7|11975.9|11974.2|11973.6|365
1606817700000|2020-12-01 10:15:00|11974.6|11974|11972.6|11972|11974.7|11974.1|11971.7|11970.9|486
1606818000000|2020-12-01 10:20:00|11972.7|11972.1|11973.2|11972.6|11976.1|11975.5|11972.4|11971.8|405
1606818300000|2020-12-01 10:25:00|11973.1|11972.5|11968.8|11968.2|11974.1|11973.5|11968|11967.3|472
1606818600000|2020-12-01 10:30:00|11969.2|11968.3|11967.7|11967.1|11971.7|11970.9|11967.6|11967|460
1606818900000|2020-12-01 10:35:00|11967.9|11967.3|11969.9|11969.3|11972.2|11971.5|11967.3|11966.7|485
1606819200000|2020-12-01 10:40:00|11970.1|11969.5|11971.3|11970.7|11971.8|11971.2|11967.8|11967.1|380
1606819500000|2020-12-01 10:45:00|11971.2|11970.6|11970.2|11969.6|11971.8|11971.2|11969.6|11968.8|296
1606819800000|2020-12-01 10:50:00|11970.3|11969.7|11969.1|11968.5|11970.3|11969.7|11967.1|11966.5|484
1606820100000|2020-12-01 10:55:00|11969.3|11968.7|11969|11968.4|11970.1|11969.5|11966.1|11965.5|454
1606820400000|2020-12-01 11:00:00|11969.1|11968.5|11967.2|11966.3|11969.1|11968.5|11964.1|11963.3|493
1606820700000|2020-12-01 11:05:00|11966.9|11966|11969.1|11968.2|11971.4|11970.7|11965.4|11964.8|536
1606821000000|2020-12-01 11:10:00|11969.2|11968.3|11963.8|11962.9|11969.8|11969|11962.4|11961.8|594
1606821300000|2020-12-01 11:15:00|11963.7|11962.8|11961.8|11961.2|11964.4|11963.8|11961.7|11961.1|609
1606821600000|2020-12-01 11:20:00|11961.9|11961.3|11961|11960.4|11963.4|11962.6|11960.8|11960.2|565
1606821900000|2020-12-01 11:25:00|11961.1|11960.5|11961.7|11961.1|11965.3|11964.6|11961|11960.4|449
1606822200000|2020-12-01 11:30:00|11961.8|11961.2|11964.5|11963.6|11964.9|11964|11960.6|11960|510
1606822500000|2020-12-01 11:35:00|11964.3|11963.7|11963|11962.1|11965.3|11964.4|11962.2|11961.5|523
1606822800000|2020-12-01 11:40:00|11962.9|11962|11963.4|11962.8|11965.6|11964.9|11961.9|11961|535
1606823100000|2020-12-01 11:45:00|11963.3|11962.7|11966.2|11965.6|11966.2|11965.6|11961.6|11960.9|461
1606823400000|2020-12-01 11:50:00|11966.1|11965.5|11966|11965.4|11967.3|11966.5|11964.1|11963.3|490
1606823700000|2020-12-01 11:55:00|11965.9|11965.3|11970.4|11969.8|11970.8|11970.1|11965.5|11964.9|934
1606824000000|2020-12-01 12:00:00|11970.3|11969.7|11967.7|11967.1|11973.2|11972.5|11966.2|11965.3|911
1606824300000|2020-12-01 12:05:00|11967.5|11966.9|11965.8|11965.2|11968.4|11967.8|11965.4|11964.7|414
1606824600000|2020-12-01 12:10:00|11965.9|11965.3|11967.6|11967|11968|11967.1|11965.8|11965.2|411
1606824900000|2020-12-01 12:15:00|11967.4|11966.8|11968.4|11967.8|11968.7|11968.1|11966.2|11965.6|399
1606825200000|2020-12-01 12:20:00|11968.3|11967.7|11967.3|11966.7|11969|11968.4|11966.3|11965.7|274
1606825500000|2020-12-01 12:25:00|11967.4|11966.8|11969.5|11968.9|11972|11971.4|11967.4|11966.8|444
1606825800000|2020-12-01 12:30:00|11969.4|11968.8|11966|11965.4|11969.4|11968.8|11965.6|11965|536
1606826100000|2020-12-01 12:35:00|11966.1|11965.5|11966.4|11965.8|11968.2|11967.6|11965.8|11965.2|423
1606826400000|2020-12-01 12:40:00|11966.2|11965.6|11967.9|11967.3|11968.4|11967.7|11966.2|11965.6|372
1606826700000|2020-12-01 12:45:00|11967.6|11967|11967.9|11967.3|11968.5|11967.7|11966.3|11965.7|404
1606827000000|2020-12-01 12:50:00|11968|11967.4|11966.8|11966.2|11969.8|11969.2|11964.6|11964|476
1606827300000|2020-12-01 12:55:00|11966.9|11966.3|11967.6|11967|11968.8|11968.2|11966.2|11965.4|439
1606827600000|2020-12-01 13:00:00|11967.7|11967.1|11967.8|11967.2|11969.1|11968.5|11966.4|11965.8|572
1606827900000|2020-12-01 13:05:00|11968|11967.4|11966.5|11965.9|11969.8|11969.1|11965.9|11965.3|478
1606828200000|2020-12-01 13:10:00|11966.7|11966.1|11968.2|11967.6|11968.3|11967.7|11965.8|11965.2|452
1606828500000|2020-12-01 13:15:00|11968.3|11967.7|11972.6|11972|11972.9|11972.3|11967.3|11966.7|449
1606828800000|2020-12-01 13:20:00|11972.8|11972.2|11979.2|11978.6|11979.7|11979.1|11972.5|11971.9|561
1606829100000|2020-12-01 13:25:00|11979.3|11978.7|11982.4|11981.8|11982.7|11982.1|11977.5|11976.9|447
1606829400000|2020-12-01 13:30:00|11982.3|11981.7|11976.7|11976.1|11982.3|11981.7|11975|11974.3|537
1606829700000|2020-12-01 13:35:00|11977|11976.4|11979|11978.4|11980.3|11979.7|11977|11976.4|559
1606830000000|2020-12-01 13:40:00|11979.1|11978.5|11976.7|11975.8|11979.7|11979.1|11975.5|11974.9|571
1606830300000|2020-12-01 13:45:00|11976.5|11975.9|11977.8|11977.2|11979|11978.3|11975.3|11974.7|553
1606830600000|2020-12-01 13:50:00|11977.7|11977.1|11988.5|11987.9|11989.7|11989.1|11977.1|11976.5|758
1606830900000|2020-12-01 13:55:00|11988.6|11988|11992.6|11992|11994.3|11993.7|11988.6|11988|718
1606831200000|2020-12-01 14:00:00|11992.7|11991.8|11990.6|11990|11994.9|11994.1|11988.8|11988.2|795
1606831500000|2020-12-01 14:05:00|11990.4|11989.8|11989.2|11988.6|11993.2|11992.6|11988.4|11987.8|661
1606831800000|2020-12-01 14:10:00|11988.9|11988.3|11986.3|11985.7|11989.8|11989.2|11985.3|11984.7|588
1606832100000|2020-12-01 14:15:00|11986.2|11985.6|11988.7|11987.8|11989.4|11988.8|11984.4|11983.8|632
1606832400000|2020-12-01 14:20:00|11989|11988.4|11985.6|11985|11990.2|11989.6|11984.8|11984.2|538
1606832700000|2020-12-01 14:25:00|11985.7|11985.1|11983.5|11982.9|11987.6|11987|11983.5|11982.9|524
1606833000000|2020-12-01 14:30:00|11983.4|11982.8|11976.6|11976|11983.9|11983.3|11976.4|11975.8|950
1606833300000|2020-12-01 14:35:00|11976.7|11976.1|11986.3|11985.7|11987.6|11986.7|11975.5|11974.9|814
1606833600000|2020-12-01 14:40:00|11986.1|11985.5|11990.4|11989.8|11991.3|11990.6|11985.6|11985|651
1606833900000|2020-12-01 14:45:00|11990.5|11989.9|11997.9|11997.3|11998.1|11997.5|11990|11989.1|644
1606834200000|2020-12-01 14:50:00|11997.8|11997.2|11999.3|11998.7|12001.1|12000.4|11996.3|11995.5|857
1606834500000|2020-12-01 14:55:00|11999.5|11998.9|11995.6|11993.9|11999.5|11998.9|11992.9|11992.3|670
1606834800000|2020-12-01 15:00:00|11995.3|11993.8|11993.2|11992.6|12001.5|12000.6|11992.7|11991.9|863
1606835100000|2020-12-01 15:05:00|11993.5|11992.9|11995.3|11994.4|11998.6|11997.7|11984.1|11983.4|1175
1606835400000|2020-12-01 15:10:00|11995|11994.2|11995.2|11994.6|12000|11999.1|11992.1|11991.2|881
1606835700000|2020-12-01 15:15:00|11995.3|11994.7|12013.5|12012.6|12018.1|12017.2|11993.4|11992.8|1292
1606836000000|2020-12-01 15:20:00|12013.8|12012.9|12009.4|12008.5|12014.1|12013.2|12006.3|12005.4|1015
1606836300000|2020-12-01 15:25:00|12009.2|12008.3|12015.8|12014.9|12018.4|12017.5|12008.6|12008|1040
1606836600000|2020-12-01 15:30:00|12015.7|12014.8|12016.7|12015.8|12020.6|12019.8|12013.8|12012.9|1088
1606836900000|2020-12-01 15:35:00|12016.6|12015.7|12009|12008.4|12018.2|12017.3|12007.8|12006.9|993
1606837200000|2020-12-01 15:40:00|12009.1|12008.2|12025.6|12024.7|12029.1|12028|12007.4|12006.7|930
1606837500000|2020-12-01 15:45:00|12025.7|12024.8|12033.1|12032.5|12036.3|12035.5|12023.5|12022.8|1032
1606837800000|2020-12-01 15:50:00|12033.2|12032.6|12037.1|12036.5|12037.2|12036.6|12030.6|12029.8|865
1606838100000|2020-12-01 15:55:00|12037.3|12036.4|12031.8|12031.2|12042.4|12041.6|12026.5|12025.6|1284
1606838400000|2020-12-01 16:00:00|12031.9|12030.9|12037.5|12036.9|12040|12039.3|12031.6|12030.9|1170
1606838700000|2020-12-01 16:05:00|12037.6|12037|12042.7|12041.8|12047.9|12047|12035.8|12034.9|1322
1606839000000|2020-12-01 16:10:00|12042.6|12041.7|12048.7|12047.8|12048.8|12048|12042.1|12041.3|1131
1606839300000|2020-12-01 16:15:00|12048.8|12048.2|12045.6|12044.7|12049|12048.2|12038.1|12037.2|941
1606839600000|2020-12-01 16:20:00|12045.7|12044.8|12054.1|12053.5|12054.8|12054.2|12044.5|12043.6|933
1606839900000|2020-12-01 16:25:00|12054.2|12053.3|12042.7|12042.1|12054.2|12053.5|12042.6|12041.8|776
1606840200000|2020-12-01 16:30:00|12042.9|12042.3|12045.9|12045|12050.1|12049.3|12042.4|12041.8|969
1606840500000|2020-12-01 16:35:00|12045.8|12044.9|12038.2|12037.3|12047|12046.4|12036.9|12036|847
1606840800000|2020-12-01 16:40:00|12038.4|12037.6|12040.7|12039.8|12042.4|12041.5|12035.8|12035.1|848
1606841100000|2020-12-01 16:45:00|12040.8|12040.2|12039.6|12038.7|12043.3|12042.4|12038.1|12037.5|741
1606841400000|2020-12-01 16:50:00|12039.7|12038.8|12039.9|12039|12044.3|12043.4|12038.5|12037.7|598
1606841700000|2020-12-01 16:55:00|12039.8|12039.2|12038.2|12037.3|12041.9|12041.2|12036.6|12036|627
1606842000000|2020-12-01 17:00:00|12038.3|12037.4|12039.9|12039.3|12041.4|12040.6|12038.1|12037.2|620
1606842300000|2020-12-01 17:05:00|12040|12039.4|12043.5|12042.9|12044.1|12043.4|12039.6|12038.8|550
1606842600000|2020-12-01 17:10:00|12043.4|12042.8|12041.5|12040.6|12044.2|12043.4|12040.5|12039.9|489
1606842900000|2020-12-01 17:15:00|12041.4|12040.5|12040.4|12039.8|12042.4|12041.8|12039.1|12038.2|458
1606843200000|2020-12-01 17:20:00|12040.5|12039.9|12039.2|12038.3|12042.8|12042.2|12038.9|12038.1|656
1606843500000|2020-12-01 17:25:00|12039.4|12038.8|12040.1|12039.5|12042.2|12041.4|12038.5|12037.9|526
1606843800000|2020-12-01 17:30:00|12040.2|12039.6|12045.2|12044.3|12046.3|12045.7|12039.8|12039|626
1606844100000|2020-12-01 17:35:00|12045.1|12044.5|12045.2|12044.3|12049.2|12048.5|12044.1|12043.2|536
1606844400000|2020-12-01 17:40:00|12045.3|12044.4|12046.8|12045.9|12046.8|12045.9|12042.5|12041.7|557
1606844700000|2020-12-01 17:45:00|12046.6|12046|12048.7|12048.1|12049|12048.2|12046.1|12045.5|464
1606845000000|2020-12-01 17:50:00|12049|12048.4|12048.1|12047.5|12052.1|12051.5|12047.2|12046.3|589
1606845300000|2020-12-01 17:55:00|12048.2|12047.6|12045.7|12044.8|12048.7|12048|12045.2|12044.6|698
1606845600000|2020-12-01 18:00:00|12045.6|12045|12046.6|12045.7|12049.8|12049|12045|12044.3|508
1606845900000|2020-12-01 18:05:00|12046.5|12045.6|12047.2|12046.6|12049.1|12048.5|12045.3|12044.7|480
1606846200000|2020-12-01 18:10:00|12047.3|12046.7|12048.2|12047.3|12048.8|12048|12046.1|12045.3|340
1606846500000|2020-12-01 18:15:00|12048.3|12047.4|12048.5|12047.9|12050.4|12049.5|12047.6|12046.8|420
1606846800000|2020-12-01 18:20:00|12048.6|12048|12048.2|12047.6|12050.8|12050|12048|12047.4|424
1606847100000|2020-12-01 18:25:00|12048.3|12047.7|12050.3|12049.4|12051|12050.1|12047.4|12046.7|365
1606847400000|2020-12-01 18:30:00|12050.4|12049.5|12050.5|12049.9|12051.1|12050.5|12048.6|12048|274
1606847700000|2020-12-01 18:35:00|12050.6|12050|12050|12049.4|12052.7|12052.1|12050|12049.3|308
1606848000000|2020-12-01 18:40:00|12049.8|12049.2|12048.2|12047.3|12050.2|12049.5|12047.6|12046.8|302
1606848300000|2020-12-01 18:45:00|12047.9|12047|12049|12048.4|12049.4|12048.8|12047|12046.4|281
1606848600000|2020-12-01 18:50:00|12048.8|12047.9|12047|12046.4|12048.8|12048.1|12046.5|12045.8|304
1606848900000|2020-12-01 18:55:00|12047.1|12046.5|12044.1|12043.2|12047.1|12046.5|12043.5|12042.7|448
1606849200000|2020-12-01 19:00:00|12043.9|12043|12044.8|12043.9|12045.8|12045|12043.1|12042.4|413
1606849500000|2020-12-01 19:05:00|12044.7|12043.8|12045.8|12044.9|12046.6|12045.7|12044.2|12043.3|324
1606849800000|2020-12-01 19:10:00|12045.9|12045|12046.7|12045.8|12046.7|12046|12044.1|12043.4|234
1606850100000|2020-12-01 19:15:00|12046.8|12045.9|12048.6|12048|12048.8|12048.1|12045.4|12044.6|319
1606850400000|2020-12-01 19:20:00|12048.4|12047.8|12047.4|12046.5|12049|12048.4|12046.6|12045.8|312
1606850700000|2020-12-01 19:25:00|12047.2|12046.6|12046.8|12045.9|12048.6|12048|12046.4|12045.6|244
1606851000000|2020-12-01 19:30:00|12046.7|12045.8|12048|12047.4|12049.4|12048.6|12045.2|12044.6|289
1606851300000|2020-12-01 19:35:00|12047.9|12047.3|12049.7|12049.1|12050.3|12049.5|12047.1|12046.4|347
1606851600000|2020-12-01 19:40:00|12049.8|12049.2|12047.7|12047.1|12049.8|12049.2|12047.3|12046.6|342
1606851900000|2020-12-01 19:45:00|12047.8|12047.2|12049.6|12048.7|12050.6|12050|12047.3|12046.7|346
1606852200000|2020-12-01 19:50:00|12049.5|12048.9|12048.5|12047.9|12049.9|12049.1|12047.4|12046.8|352
1606852500000|2020-12-01 19:55:00|12048.4|12047.8|12048.3|12047.4|12051.5|12050.7|12047.3|12046.7|487
1606852800000|2020-12-01 20:00:00|12048|12047.5|12050.6|12049.7|12052.3|12051.7|12048|12047.4|554
1606853100000|2020-12-01 20:05:00|12050.4|12049.5|12050.6|12049.7|12051.9|12051.2|12049.8|12049.1|313
1606853400000|2020-12-01 20:10:00|12050.7|12049.8|12050.8|12049.9|12051.4|12050.8|12049.8|12049.1|309
1606853700000|2020-12-01 20:15:00|12050.7|12050.1|12050.2|12049.3|12051.2|12050.3|12049|12048.4|349
1606854000000|2020-12-01 20:20:00|12050.3|12049.4|12052.4|12051.5|12052.4|12051.7|12050.2|12049.3|264
1606854300000|2020-12-01 20:25:00|12052.3|12051.7|12053.9|12053.3|12054.3|12053.6|12051.8|12051|267
1606854600000|2020-12-01 20:30:00|12053.8|12053.2|12054.7|12053.8|12054.7|12054.1|12052.3|12051.6|344
1606854900000|2020-12-01 20:35:00|12054.6|12053.7|12058.7|12057.8|12059|12058.4|12054.5|12053.7|381
1606855200000|2020-12-01 20:40:00|12058.6|12057.7|12061.6|12061|12062.4|12061.5|12058.3|12057.5|477
1606855500000|2020-12-01 20:45:00|12061.5|12060.9|12062|12061.1|12062.1|12061.4|12060.6|12059.7|426
1606855800000|2020-12-01 20:50:00|12061.7|12061.2|12069.1|12068.2|12076.5|12074.7|12061.7|12061.1|722
1606856100000|2020-12-01 20:55:00|12068.9|12068|12072.4|12071.5|12074.7|12073.8|12064.5|12063.6|758
1606856400000|2020-12-01 21:00:00|12072|12071.4|12071.2|12070.3|12077|12076.1|12069.4|12068.5|603
1606856700000|2020-12-01 21:05:00|12071.3|12070.4|12069.2|12068.3|12071.3|12070.4|12067.7|12066.8|308
1606857000000|2020-12-01 21:10:00|12069.3|12068.4|12069.8|12068.9|12070|12069.1|12068.5|12067.6|259
1606857300000|2020-12-01 21:15:00|12069.9|12069|12069.2|12068.3|12070|12069.2|12068.7|12067.8|131
1606857600000|2020-12-01 21:20:00|12069.3|12068.4|12070.5|12069.6|12072.9|12072|12069.3|12068.4|258
1606857900000|2020-12-01 21:25:00|12070.7|12069.8|12070.6|12069.7|12071.3|12070.4|12069.6|12068.7|254
1606858200000|2020-12-01 21:30:00|12070.5|12069.6|12071.7|12070.8|12071.8|12070.9|12070.2|12069.3|181
1606858500000|2020-12-01 21:35:00|12071.8|12070.9|12071.7|12070.8|12072.1|12071.2|12070.4|12069.5|167
1606858800000|2020-12-01 21:40:00|12071.6|12070.7|12073.3|12072.4|12073.8|12072.9|12071.1|12070.2|219
1606859100000|2020-12-01 21:45:00|12073.2|12072.3|12072.1|12071.2|12073.9|12073|12071.7|12070.2|325
1606859400000|2020-12-01 21:50:00|12072|12071.1|12069.4|12068.5|12073.9|12073|12069|12068.1|385
1606859700000|2020-12-01 21:55:00|12069.3|12068.4|12074.2|12069.1|12074.8|12071.7|12068.5|12067.3|618
1606860000000|2020-12-01 22:00:00|12073.7|12067.7|12072.1|12067.1|12073.7|12067.8|12069|12065.4|66
1606860300000|2020-12-01 22:05:00|12072.9|12068|12074|12068|12075.6|12069.6|12071.9|12065.9|119
1606860600000|2020-12-01 22:10:00|12074.1|12068.1|12073.6|12067.6|12074.6|12068.6|12070.7|12066|219
1606860900000|2020-12-01 22:15:00|12073.8|12067.8|12073.8|12067.8|12074.9|12069.2|12073.3|12067.3|104
1606861200000|2020-12-01 22:20:00|12073.7|12067.7|12075.6|12071.3|12075.6|12071.6|12072.2|12066.9|217
1606861500000|2020-12-01 22:25:00|12075.2|12071.4|12075.5|12071.6|12076.5|12072|12074.6|12069.9|260
1606861800000|2020-12-01 22:30:00|12075.4|12071.8|12075.6|12072|12076|12072|12074.6|12071.4|380
1606862100000|2020-12-01 22:35:00|12075.7|12071.9|12075.1|12072.2|12076.4|12072.8|12074.4|12069.9|580
1606862400000|2020-12-01 22:40:00|12075.5|12072.1|12074.5|12072|12075.8|12072.6|12073.8|12071.5|356
1606862700000|2020-12-01 22:45:00|12074.3|12072.1|12071.3|12066.4|12076.4|12072.7|12071.2|12066.1|513
1606863000000|2020-12-01 22:50:00|12071.5|12066.1|12074.3|12070.1|12076.1|12071.5|12070.2|12066.1|608
1606863300000|2020-12-01 22:55:00|12074.2|12070.2|12074.6|12070.6|12075.3|12071.7|12073.8|12070.1|355
1606863600000|2020-12-01 23:00:00|12074.4|12070.8|12071.3|12069.7|12074.7|12072.2|12071|12069.5|747
1606863900000|2020-12-01 23:05:00|12071.2|12069.6|12070.9|12070|12072.3|12071.2|12070.7|12069.5|570
1606864200000|2020-12-01 23:10:00|12071|12070.1|12071.4|12070.5|12072|12071|12070.6|12069.7|296
1606864500000|2020-12-01 23:15:00|12071.3|12070.4|12072.6|12071.7|12072.6|12071.7|12070.4|12069.5|239
1606864800000|2020-12-01 23:20:00|12072.5|12071.6|12072.1|12071.2|12073.6|12072.7|12071.9|12071.2|179
1606865100000|2020-12-01 23:25:00|12072|12071.1|12071.5|12070.6|12072.2|12071.3|12071.4|12070.6|79
1606865400000|2020-12-01 23:30:00|12071.6|12070.7|12069.5|12068.6|12071.8|12070.9|12069.5|12068.6|163
1606865700000|2020-12-01 23:35:00|12069.6|12068.7|12069.4|12068.5|12069.8|12069.1|12069|12068.1|157
1606866000000|2020-12-01 23:40:00|12069.3|12068.4|12072.1|12071.2|12072.1|12071.3|12069.3|12068.4|162
1606866300000|2020-12-01 23:45:00|12072.2|12071.3|12073.1|12072.2|12073.6|12072.7|12071.3|12070.4|208
1606866600000|2020-12-01 23:50:00|12073|12072.1|12073.1|12072.2|12073.7|12072.8|12072.2|12071.4|187
1606866900000|2020-12-01 23:55:00|12072.8|12071.9|12071.2|12070.3|12072.8|12071.9|12071|12070.1|116
1606867200000|2020-12-02 00:00:00|12071.4|12070.5|12069.6|12068.7|12071.5|12070.7|12068.8|12067.9|405
1606867500000|2020-12-02 00:05:00|12069.4|12068.5|12067.4|12066.5|12069.6|12068.7|12067.4|12066.5|200
1606867800000|2020-12-02 00:10:00|12067.3|12066.7|12068.4|12067.5|12069.7|12069|12066.8|12066.1|334
1606868100000|2020-12-02 00:15:00|12068.5|12067.6|12069.3|12068.4|12069.5|12068.8|12067.7|12066.9|229
1606868400000|2020-12-02 00:20:00|12069.2|12068.3|12066.9|12066|12069.3|12068.4|12066.4|12065.5|193
1606868700000|2020-12-02 00:25:00|12067.1|12066.5|12069.3|12068.4|12070|12069.2|12067.1|12066.5|156
1606869000000|2020-12-02 00:30:00|12069.2|12068.6|12071|12070.1|12072.8|12071.9|12069.2|12068.4|313
1606869300000|2020-12-02 00:35:00|12071.1|12070.2|12069.1|12068.2|12071.1|12070.3|12068.9|12068|228
1606869600000|2020-12-02 00:40:00|12069.2|12068.3|12068|12067.1|12069.2|12068.5|12067.4|12066.6|136
1606869900000|2020-12-02 00:45:00|12067.9|12067|12066.9|12066|12068.1|12067.4|12066.5|12065.6|185
1606870200000|2020-12-02 00:50:00|12067|12066.1|12068.8|12067.9|12068.8|12067.9|12065.6|12064.9|254
1606870500000|2020-12-02 00:55:00|12068.7|12067.8|12067.1|12066.2|12068.9|12068|12066.6|12065.7|258
1606870800000|2020-12-02 01:00:00|12067.2|12066.3|12065.1|12064.2|12067.4|12066.5|12064.8|12064.1|428
1606871100000|2020-12-02 01:05:00|12064.7|12063.8|12065.9|12065.3|12068|12067.1|12064.5|12063.7|414
1606871400000|2020-12-02 01:10:00|12066|12065.1|12064.1|12063.2|12066.9|12066.1|12064|12063.2|329
1606871700000|2020-12-02 01:15:00|12064.2|12063.3|12065|12064.1|12065.1|12064.3|12063|12062.3|323
1606872000000|2020-12-02 01:20:00|12064.9|12064|12062.5|12061.9|12066.5|12065.6|12061.1|12060.2|388
1606872300000|2020-12-02 01:25:00|12062.4|12061.8|12064.5|12063.6|12065.2|12064.4|12062.4|12061.8|377
1606872600000|2020-12-02 01:30:00|12064.6|12063.7|12065.6|12064.7|12067.3|12066.4|12063.9|12063.1|388
1606872900000|2020-12-02 01:35:00|12065.5|12064.9|12066.9|12066|12067.2|12066.5|12065.4|12064.7|423
1606873200000|2020-12-02 01:40:00|12067|12066.1|12067.2|12066.3|12067.9|12067|12066.4|12065.6|338
1606873500000|2020-12-02 01:45:00|12067.3|12066.4|12068.2|12067.3|12068.2|12067.3|12065.7|12064.9|268
1606873800000|2020-12-02 01:50:00|12068.1|12067.2|12066.7|12065.8|12070.5|12069.7|12066.5|12065.6|386
1606874100000|2020-12-02 01:55:00|12066.6|12066|12069|12068.1|12069.1|12068.2|12066.5|12065.7|331
1606874400000|2020-12-02 02:00:00|12068.8|12067.9|12072.5|12071.6|12073.1|12072.2|12068.5|12067.6|367
1606874700000|2020-12-02 02:05:00|12072.6|12071.7|12077.5|12076.9|12078.7|12077.9|12072.5|12071.6|425
1606875000000|2020-12-02 02:10:00|12077.6|12076.7|12073.5|12072.6|12077.7|12076.9|12072.9|12072|482
1606875300000|2020-12-02 02:15:00|12073.4|12072.5|12073.5|12072.9|12074.1|12073.2|12070.7|12069.8|318
1606875600000|2020-12-02 02:20:00|12073.6|12073|12075.7|12074.8|12075.7|12074.8|12073|12072.3|219
1606875900000|2020-12-02 02:25:00|12075.6|12074.7|12077.7|12076.8|12077.8|12076.9|12075.3|12074.7|345
1606876200000|2020-12-02 02:30:00|12077.6|12076.7|12076.8|12076.2|12077.7|12076.8|12075.8|12074.9|218
1606876500000|2020-12-02 02:35:00|12077|12076.4|12078|12077.1|12079.5|12078.8|12077|12076.1|309
1606876800000|2020-12-02 02:40:00|12077.6|12077|12079.5|12078.6|12079.9|12079|12077.5|12076.9|210
1606877100000|2020-12-02 02:45:00|12079.3|12078.4|12077.7|12076.8|12080.1|12079.2|12077.4|12076.6|218
1606877400000|2020-12-02 02:50:00|12077.6|12076.7|12077.6|12077|12079.5|12078.8|12076|12075.1|310
1606877700000|2020-12-02 02:55:00|12077.7|12076.8|12074|12073.1|12077.7|12076.8|12073.9|12073|282
1606878000000|2020-12-02 03:00:00|12073.9|12073|12077.1|12076.2|12077.3|12076.7|12073|12072.2|308
1606878300000|2020-12-02 03:05:00|12077.4|12076.5|12078.1|12077.2|12080|12079.2|12076.5|12075.8|294
1606878600000|2020-12-02 03:10:00|12078.2|12077.3|12078.6|12077.7|12078.7|12077.9|12076.7|12076.1|326
1606878900000|2020-12-02 03:15:00|12078.7|12077.8|12078.6|12077.7|12079.7|12079|12078.1|12077.3|230
1606879200000|2020-12-02 03:20:00|12078.7|12077.8|12080.6|12079.7|12081.1|12080.4|12078.5|12077.7|321
1606879500000|2020-12-02 03:25:00|12080.7|12079.8|12081.2|12080.3|12082.5|12081.6|12079.5|12078.6|313
1606879800000|2020-12-02 03:30:00|12081.5|12080.6|12079|12078.1|12081.5|12080.6|12078.6|12077.8|260
1606880100000|2020-12-02 03:35:00|12078.9|12078|12079|12078.1|12079.4|12078.5|12078.2|12077.5|204
1606880400000|2020-12-02 03:40:00|12079.1|12078.2|12078.4|12077.8|12079.1|12078.4|12077.4|12076.7|137
1606880700000|2020-12-02 03:45:00|12078.5|12077.9|12080|12079.1|12080|12079.1|12077.9|12077.1|168
1606881000000|2020-12-02 03:50:00|12079.9|12079|12081.7|12080.8|12084.2|12083.3|12079.6|12078.9|242
1606881300000|2020-12-02 03:55:00|12081.8|12080.9|12082.9|12082|12083.2|12082.4|12081.7|12080.8|209
1606881600000|2020-12-02 04:00:00|12082.6|12081.9|12082.5|12081.6|12083.6|12083|12081.7|12081|219
1606881900000|2020-12-02 04:05:00|12082.6|12081.7|12081.9|12081.3|12082.6|12081.9|12081.4|12080.6|191
1606882200000|2020-12-02 04:10:00|12081.8|12081.2|12080.7|12080.1|12082.2|12081.6|12080.4|12079.8|234
1606882500000|2020-12-02 04:15:00|12080.6|12080|12082.2|12081.6|12082.2|12081.6|12080.4|12079.8|233
1606882800000|2020-12-02 04:20:00|12082.1|12081.5|12080.7|12080.1|12082.8|12082.2|12080.7|12079.9|197
1606883100000|2020-12-02 04:25:00|12080.6|12080|12079.2|12078.6|12080.9|12080.3|12079.1|12078.4|227
1606883400000|2020-12-02 04:30:00|12079.1|12078.5|12078.6|12078|12080.2|12079.6|12078.1|12077.5|199
1606883700000|2020-12-02 04:35:00|12078.5|12077.9|12079.4|12078.5|12079.5|12078.7|12078.2|12077.4|134
1606884000000|2020-12-02 04:40:00|12079.5|12078.6|12080.4|12079.5|12080.5|12079.6|12079.4|12078.5|164
1606884300000|2020-12-02 04:45:00|12080.3|12079.4|12079.9|12079|12080.3|12079.4|12079.1|12078.2|163
1606884600000|2020-12-02 04:50:00|12080|12079.1|12079.7|12079.1|12080.6|12079.9|12079.5|12078.7|156
1606884900000|2020-12-02 04:55:00|12079.6|12079|12075.4|12074.8|12079.8|12079.2|12075|12074.2|267
1606885200000|2020-12-02 05:00:00|12075.2|12074.5|12076|12075.1|12076.2|12075.3|12073.8|12073|165
1606885500000|2020-12-02 05:05:00|12075.9|12075|12074.4|12073.5|12075.9|12075|12073.9|12073.1|257
1606885800000|2020-12-02 05:10:00|12074.3|12073.4|12074.6|12073.7|12075|12074.1|12073.4|12072.5|156
1606886100000|2020-12-02 05:15:00|12074.5|12073.6|12074.5|12073.6|12075.1|12074.4|12073.9|12073.2|120
1606886400000|2020-12-02 05:20:00|12074.4|12073.5|12073.1|12072.2|12074.5|12073.7|12070.5|12069.6|521
1606886700000|2020-12-02 05:25:00|12073.3|12072.4|12072.9|12072.3|12074.5|12073.8|12070.5|12069.6|346
1606887000000|2020-12-02 05:30:00|12072.8|12072.2|12073.3|12072.7|12073.7|12072.9|12071.3|12070.5|391
1606887300000|2020-12-02 05:35:00|12073.4|12072.8|12073.9|12073.3|12074.2|12073.4|12072.6|12071.8|274
1606887600000|2020-12-02 05:40:00|12073.8|12073.2|12074.3|12073.7|12075.1|12074.5|12073.5|12072.7|246
1606887900000|2020-12-02 05:45:00|12074.4|12073.8|12074.6|12073.7|12075.5|12074.6|12073.5|12072.6|214
1606888200000|2020-12-02 05:50:00|12074.5|12073.6|12074.2|12073.6|12075.6|12074.8|12073.5|12072.7|183
1606888500000|2020-12-02 05:55:00|12074.1|12073.5|12068.6|12067.7|12074.1|12073.5|12066.8|12066.1|442
1606888800000|2020-12-02 06:00:00|12068.8|12068.2|12071.5|12070.9|12071.6|12071|12068.2|12067.4|308
1606889100000|2020-12-02 06:05:00|12071.6|12071|12074.6|12074|12074.9|12074.3|12071.4|12070.7|273
1606889400000|2020-12-02 06:10:00|12074.5|12073.9|12074.1|12073.5|12075.6|12074.8|12072.5|12071.8|379
1606889700000|2020-12-02 06:15:00|12074.2|12073.6|12077|12076.1|12077.1|12076.4|12074.2|12073.6|292
1606890000000|2020-12-02 06:20:00|12077.1|12076.2|12077|12076.4|12077.4|12076.7|12075.9|12075.2|188
1606890300000|2020-12-02 06:25:00|12076.9|12076.3|12077|12076.4|12077.7|12077|12076|12075.2|246
1606890600000|2020-12-02 06:30:00|12076.7|12076.1|12073.4|12072.8|12077.5|12076.8|12073.3|12072.5|329
1606890900000|2020-12-02 06:35:00|12073.5|12072.9|12072.8|12071.9|12074.4|12073.7|12072.5|12071.8|182
1606891200000|2020-12-02 06:40:00|12072.7|12071.8|12072.3|12071.7|12073.7|12073.1|12071.6|12070.8|285
1606891500000|2020-12-02 06:45:00|12072.4|12071.8|12071.3|12070.7|12072.5|12071.8|12071.1|12070.2|261
1606891800000|2020-12-02 06:50:00|12071.5|12070.6|12067.2|12066.6|12071.5|12070.6|12066.6|12065.8|311
1606892100000|2020-12-02 06:55:00|12067.1|12066.5|12065.6|12064.7|12068.4|12067.6|12064.5|12063.6|310
1606892400000|2020-12-02 07:00:00|12065.7|12064.8|12069.7|12069.1|12070.1|12069.4|12065.2|12064.6|651
1606892700000|2020-12-02 07:05:00|12069.5|12068.9|12074.5|12073.9|12075|12074.4|12069.5|12068.7|486
1606893000000|2020-12-02 07:10:00|12074.6|12074|12072.8|12072.2|12076.2|12075.6|12072.1|12071.2|484
1606893300000|2020-12-02 07:15:00|12072.9|12072.3|12073.4|12072.8|12074.1|12073.5|12071.6|12070.9|389
1606893600000|2020-12-02 07:20:00|12073.5|12072.9|12077.1|12076.5|12077.2|12076.6|12071.8|12071|489
1606893900000|2020-12-02 07:25:00|12077.8|12077.2|12076.1|12075.2|12079.8|12079|12075.7|12075|473
1606894200000|2020-12-02 07:30:00|12076.2|12075.3|12084|12083.4|12084.1|12083.5|12076|12075.2|508
1606894500000|2020-12-02 07:35:00|12084.1|12083.5|12083.7|12082.8|12085.1|12084.2|12081.2|12080.6|612
1606894800000|2020-12-02 07:40:00|12083.6|12082.7|12087.3|12086.7|12088.1|12087.4|12083.6|12082.7|623
1606895100000|2020-12-02 07:45:00|12086.8|12086.2|12085|12084.4|12087.7|12086.9|12082.8|12081.9|623
1606895400000|2020-12-02 07:50:00|12085.1|12084.5|12082.4|12081.5|12086.5|12085.7|12082.1|12081.5|546
1606895700000|2020-12-02 07:55:00|12082.5|12081.6|12069.5|12068.6|12086.9|12086.3|12067.4|12066.5|1065
1606896000000|2020-12-02 08:00:00|12069.3|12068.4|12070.5|12069.6|12076.9|12076|12068.6|12067.7|1222
1606896300000|2020-12-02 08:05:00|12070.8|12069.9|12065.3|12064.4|12072.2|12071.4|12064.2|12063.3|947
1606896600000|2020-12-02 08:10:00|12065.4|12064.5|12060.4|12059.8|12069.5|12068.6|12059.4|12058.5|877
1606896900000|2020-12-02 08:15:00|12060.7|12060.1|12065.4|12064.5|12066.9|12066|12060.7|12060.1|850
1606897200000|2020-12-02 08:20:00|12065.3|12064.4|12056.3|12055.4|12066.1|12065.3|12055.6|12054.7|699
1606897500000|2020-12-02 08:25:00|12056.4|12055.5|12051.3|12050.4|12057.3|12056.4|12049.6|12048.7|971
1606897800000|2020-12-02 08:30:00|12051.4|12050.5|12051.3|12050.4|12052.9|12052|12049|12048.2|929
1606898100000|2020-12-02 08:35:00|12051|12050.1|12056.2|12055.3|12060.1|12059.2|12050.2|12049.3|899
1606898400000|2020-12-02 08:40:00|12056.1|12055.2|12061.2|12060.3|12061.6|12060.7|12055.6|12054.8|669
1606898700000|2020-12-02 08:45:00|12061.3|12060.4|12057.6|12057|12062.8|12061.9|12054.2|12053.4|595
1606899000000|2020-12-02 08:50:00|12057.7|12057.1|12053.9|12053.3|12058.5|12057.9|12053.9|12053|562
1606899300000|2020-12-02 08:55:00|12054|12053.4|12048.7|12047.8|12056|12055.4|12047.1|12046.2|746
1606899600000|2020-12-02 09:00:00|12048.6|12048|12047.7|12046.8|12051.7|12051.1|12046|12045.1|833
1606899900000|2020-12-02 09:05:00|12047.8|12047.1|12052.6|12051.7|12053|12052.4|12047.8|12047|702
1606900200000|2020-12-02 09:10:00|12052.5|12051.6|12055.1|12054.5|12055.2|12054.6|12049|12048.4|600
1606900500000|2020-12-02 09:15:00|12055|12054.4|12062.4|12061.5|12062.7|12062|12054.8|12053.9|726
1606900800000|2020-12-02 09:20:00|12062.5|12061.6|12062.3|12061.7|12063.7|12063|12060.1|12059.4|741
1606901100000|2020-12-02 09:25:00|12062.5|12061.6|12059.1|12058.2|12065.2|12064.4|12058.3|12057.6|588
1606901400000|2020-12-02 09:30:00|12058.9|12058.3|12058.5|12057.9|12062.4|12061.8|12057.8|12056.9|603
1606901700000|2020-12-02 09:35:00|12058.4|12057.8|12053.3|12052.7|12059.8|12059.2|12052.3|12051.6|703
1606902000000|2020-12-02 09:40:00|12053.4|12052.8|12057.6|12056.7|12058.4|12057.5|12052.1|12051.2|708
1606902300000|2020-12-02 09:45:00|12057.8|12056.9|12060.2|12059.6|12060.6|12059.7|12056.6|12055.7|571
1606902600000|2020-12-02 09:50:00|12060.6|12059.7|12058.2|12057.3|12060.7|12060.1|12056.6|12055.7|561
1606902900000|2020-12-02 09:55:00|12058.3|12057.4|12054|12053.1|12059.9|12059.2|12053.9|12053|482
1606903200000|2020-12-02 10:00:00|12053.9|12053|12054.7|12053.8|12057.7|12056.8|12053.3|12052.4|757
1606903500000|2020-12-02 10:05:00|12055|12054.1|12059.1|12058.5|12059.8|12059.2|12054.8|12054|533
1606903800000|2020-12-02 10:10:00|12059.3|12058.4|12057.1|12056.5|12059.7|12058.8|12055.6|12054.7|430
1606904100000|2020-12-02 10:15:00|12057|12056.4|12058.2|12057.3|12060.7|12059.9|12056.4|12055.7|484
1606904400000|2020-12-02 10:20:00|12058.3|12057.4|12061.5|12060.9|12062.3|12061.6|12058.2|12057.3|558
1606904700000|2020-12-02 10:25:00|12061.4|12060.8|12059.8|12058.9|12061.5|12060.9|12057.1|12056.5|464
1606905000000|2020-12-02 10:30:00|12059.7|12058.8|12057.7|12057.1|12060.2|12059.3|12057.2|12056.6|500
1606905300000|2020-12-02 10:35:00|12057.5|12056.9|12055|12054.1|12058.3|12057.6|12054|12053.1|475
1606905600000|2020-12-02 10:40:00|12054.9|12054.3|12053.5|12052.6|12055.4|12054.5|12052.1|12051.2|486
1606905900000|2020-12-02 10:45:00|12053.4|12052.5|12048.7|12047.8|12053.7|12052.8|12047.6|12046.9|486
1606906200000|2020-12-02 10:50:00|12048.8|12047.9|12049|12048.4|12050|12049.3|12048.2|12047.3|433
1606906500000|2020-12-02 10:55:00|12049.1|12048.5|12049.7|12049.1|12049.9|12049.3|12046.6|12045.8|390
1606906800000|2020-12-02 11:00:00|12049.6|12049|12050.2|12049.6|12053|12052.2|12048.7|12048.1|577
1606907100000|2020-12-02 11:05:00|12050.1|12049.5|12049.8|12049.2|12052.6|12052|12048|12047.3|456
1606907400000|2020-12-02 11:10:00|12049.9|12049.3|12051.7|12050.8|12053.7|12053.1|12049.6|12048.9|360
1606907700000|2020-12-02 11:15:00|12051.4|12051|12050.5|12049.9|12051.8|12051.2|12049.5|12048.9|362
1606908000000|2020-12-02 11:20:00|12050.6|12050|12049.7|12048.8|12052.3|12051.5|12048.6|12047.9|347
1606908300000|2020-12-02 11:25:00|12049.5|12048.9|12045.6|12044.7|12049.5|12048.9|12043.6|12042.7|535
1606908600000|2020-12-02 11:30:00|12045.7|12044.8|12047.3|12046.4|12047.8|12047|12044.9|12044.1|568
1606908900000|2020-12-02 11:35:00|12047|12046.2|12045.7|12045.1|12047.1|12046.4|12042.6|12041.8|492
1606909200000|2020-12-02 11:40:00|12045.9|12045|12049|12048.1|12049.2|12048.5|12045.2|12044.6|470
1606909500000|2020-12-02 11:45:00|12049.2|12048.3|12048.3|12047.4|12050.6|12049.8|12047.4|12046.6|540
1606909800000|2020-12-02 11:50:00|12048.1|12047.5|12049.4|12048.8|12049.7|12048.9|12047.2|12046.5|530
1606910100000|2020-12-02 11:55:00|12049.5|12048.9|12052.1|12051.5|12052.3|12051.5|12049.4|12048.5|496
1606910400000|2020-12-02 12:00:00|12052|12051.4|12052.2|12051.6|12052.3|12051.7|12046.4|12045.5|623
1606910700000|2020-12-02 12:05:00|12052|12051.4|12051.6|12051|12053|12052.2|12045.7|12044.8|674
1606911000000|2020-12-02 12:10:00|12051.7|12050.7|12050.5|12049.6|12053.8|12053.1|12048|12047.4|769
1606911300000|2020-12-02 12:15:00|12050.4|12049.8|12054.3|12053.7|12054.4|12053.7|12049.8|12048.9|581
1606911600000|2020-12-02 12:20:00|12054.2|12053.6|12049.5|12048.6|12055.2|12054.6|12049|12048.1|704
1606911900000|2020-12-02 12:25:00|12049.1|12048.5|12048.2|12047.3|12049.7|12048.9|12047.3|12046.7|564
1606912200000|2020-12-02 12:30:00|12048|12047.4|12044.3|12043.4|12048.2|12047.6|12043.7|12043|673
1606912500000|2020-12-02 12:35:00|12044.1|12043.5|12044.1|12043.5|12045.3|12044.7|12040.6|12039.7|772
1606912800000|2020-12-02 12:40:00|12044|12043.4|12040.9|12040.3|12045.1|12044.4|12040.4|12039.7|637
1606913100000|2020-12-02 12:45:00|12041|12040.4|12045|12044.4|12045.3|12044.6|12040.9|12040.1|600
1606913400000|2020-12-02 12:50:00|12045.1|12044.5|12049.5|12048.9|12051.1|12050.5|12043.6|12043|631
1606913700000|2020-12-02 12:55:00|12049.4|12048.8|12060.1|12059.2|12063.3|12062.5|12049.4|12048.7|878
1606914000000|2020-12-02 13:00:00|12060|12059.1|12059.5|12058.9|12062.9|12062.2|12058.4|12057.7|763
1606914300000|2020-12-02 13:05:00|12059.6|12059|12061.6|12060.7|12063.9|12063.3|12059.5|12058.8|659
1606914600000|2020-12-02 13:10:00|12061.7|12060.8|12066.5|12063.7|12069.6|12068.8|12061.5|12060.6|749
1606914900000|2020-12-02 13:15:00|12066.6|12063.8|12063.1|12062.2|12068.3|12067.6|12062.9|12062.1|784
1606915200000|2020-12-02 13:20:00|12063.2|12062.6|12064.5|12063.6|12068.6|12067.7|12063.2|12062.6|763
1606915500000|2020-12-02 13:25:00|12064.6|12063.7|12068.9|12068.3|12069.1|12068.5|12064.3|12063.4|775
1606915800000|2020-12-02 13:30:00|12068.8|12068.2|12069.2|12068.6|12070.2|12069.6|12065.6|12064.9|680
1606916100000|2020-12-02 13:35:00|12069.3|12068.7|12073|12072.1|12074.7|12074|12069|12068.3|821
1606916400000|2020-12-02 13:40:00|12072.9|12072|12078.6|12077.7|12079|12078.4|12070.9|12070|789
1606916700000|2020-12-02 13:45:00|12078.3|12077.4|12073.5|12072.9|12079|12078.1|12073.1|12072.3|928
1606917000000|2020-12-02 13:50:00|12073.6|12073|12071.8|12070.9|12075.4|12074.7|12071.5|12070.8|718
1606917300000|2020-12-02 13:55:00|12071.7|12070.8|12066.4|12065.5|12073|12072.3|12066.4|12065.5|817
1606917600000|2020-12-02 14:00:00|12066.5|12065.6|12072.8|12071.9|12074.7|12073.8|12065.3|12064.4|961
1606917900000|2020-12-02 14:05:00|12072.9|12072|12065.9|12065.3|12073.8|12072.9|12065.9|12065.2|790
1606918200000|2020-12-02 14:10:00|12066|12065.4|12070.9|12070.3|12071.1|12070.5|12065.9|12065.2|651
1606918500000|2020-12-02 14:15:00|12070.8|12070.2|12068.7|12067.8|12071.6|12070.9|12067.7|12066.9|706
1606918800000|2020-12-02 14:20:00|12068.9|12068|12063.6|12062.7|12069|12068.2|12060.5|12059.8|804
1606919100000|2020-12-02 14:25:00|12063.5|12062.6|12072.5|12071.9|12073|12072.4|12061.8|12060.9|709
1606919400000|2020-12-02 14:30:00|12072.4|12071.8|12070.7|12069.8|12075|12074.2|12069.8|12068.9|1026
1606919700000|2020-12-02 14:35:00|12070.6|12069.7|12075.2|12074.6|12075.4|12074.6|12067.2|12066.3|914
1606920000000|2020-12-02 14:40:00|12075.3|12074.4|12081.2|12080.6|12083.4|12082.5|12074|12073.4|1083
1606920300000|2020-12-02 14:45:00|12081.3|12080.7|12076.2|12075.3|12083.4|12082.5|12075.8|12075.2|934
1606920600000|2020-12-02 14:50:00|12076.1|12075.2|12080.8|12079.9|12082.8|12082|12074.5|12073.6|912
1606920900000|2020-12-02 14:55:00|12080.9|12080|12083.2|12082.3|12083.4|12082.7|12079.3|12078.4|801
1606921200000|2020-12-02 15:00:00|12083|12082.1|12092.2|12091.3|12095.7|12094.8|12082.9|12082|956
1606921500000|2020-12-02 15:05:00|12092.1|12091.2|12093.7|12093.1|12095.2|12094.6|12090.2|12089.5|882
1606921800000|2020-12-02 15:10:00|12093.8|12093.2|12091.6|12091|12096.1|12095.4|12091.5|12090.8|769
1606922100000|2020-12-02 15:15:00|12091.5|12090.9|12107.6|12106.7|12108.8|12107.9|12091.1|12090.5|989
1606922400000|2020-12-02 15:20:00|12107.3|12106.5|12097.8|12096.9|12108.3|12107.4|12097.5|12096.6|992
1606922700000|2020-12-02 15:25:00|12097.7|12096.8|12094.7|12093.8|12098.4|12097.8|12094.2|12093.3|873
1606923000000|2020-12-02 15:30:00|12094.5|12093.9|12099.6|12099|12104.4|12103.6|12094.4|12093.7|914
1606923300000|2020-12-02 15:35:00|12099.7|12099.1|12091.7|12090.8|12099.7|12099.1|12091|12090.3|817
1606923600000|2020-12-02 15:40:00|12091.6|12090.7|12095|12094.4|12099.4|12098.8|12091.5|12090.7|937
1606923900000|2020-12-02 15:45:00|12095.2|12094.3|12097.3|12096.7|12098.9|12098.3|12092.9|12092.3|743
1606924200000|2020-12-02 15:50:00|12097.4|12096.5|12090.8|12089.9|12097.7|12097.1|12088.3|12087.7|872
1606924500000|2020-12-02 15:55:00|12090.7|12089.8|12078.8|12077.9|12090.7|12089.8|12075.6|12075|1290
1606924800000|2020-12-02 16:00:00|12078.5|12077.8|12082.3|12081.4|12083.5|12082.7|12076|12075.2|996
1606925100000|2020-12-02 16:05:00|12082.4|12081.5|12084.4|12083.5|12085.2|12084.6|12081.5|12080.8|657
1606925400000|2020-12-02 16:10:00|12084.3|12083.4|12086.7|12086.1|12087.2|12086.6|12082.1|12081.4|565
1606925700000|2020-12-02 16:15:00|12086.8|12086.2|12085.6|12085|12088.1|12087.3|12083.8|12083.2|566
1606926000000|2020-12-02 16:20:00|12085.7|12084.8|12081.3|12080.7|12087|12086.3|12081.2|12080.6|504
1606926300000|2020-12-02 16:25:00|12081.2|12080.6|12090|12089.1|12090.4|12089.5|12081.2|12080.6|621
1606926600000|2020-12-02 16:30:00|12089.9|12089|12088.9|12088.3|12092.6|12091.7|12088|12087.3|699
1606926900000|2020-12-02 16:35:00|12089|12088.4|12093|12092.4|12096.4|12095.7|12088.9|12088|705
1606927200000|2020-12-02 16:40:00|12093.1|12092.5|12092.2|12091.3|12095.1|12094.5|12089.9|12089.2|561
1606927500000|2020-12-02 16:45:00|12092.1|12091.5|12092.7|12092.1|12093.1|12092.2|12088.1|12087.3|553
1606927800000|2020-12-02 16:50:00|12092.5|12091.8|12092.3|12091.7|12093.5|12092.9|12091|12090.4|537
1606928100000|2020-12-02 16:55:00|12092.4|12091.8|12093.3|12092.4|12096|12095.4|12092.3|12091.7|581
1606928400000|2020-12-02 17:00:00|12093.2|12092.6|12091.7|12091.1|12094.2|12093.3|12090.4|12089.7|545
1606928700000|2020-12-02 17:05:00|12091.6|12091|12091.7|12090.8|12092.5|12091.9|12090.1|12089.2|475
1606929000000|2020-12-02 17:10:00|12091.8|12090.9|12091.2|12090.3|12093.7|12093.1|12091|12090.2|418
1606929300000|2020-12-02 17:15:00|12091.1|12090.2|12088.7|12087.8|12091.4|12090.5|12088.4|12087.6|450
1606929600000|2020-12-02 17:20:00|12088.6|12087.7|12093.3|12092.7|12094.7|12093.9|12088.5|12087.7|434
1606929900000|2020-12-02 17:25:00|12093.2|12092.6|12095.6|12095|12096|12095.3|12092.7|12091.9|414
1606930200000|2020-12-02 17:30:00|12095.7|12095.1|12095.2|12094.3|12097.7|12097.1|12094.1|12093.2|469
1606930500000|2020-12-02 17:35:00|12094.9|12094.2|12095|12094.4|12096.6|12096|12094|12093.4|403
1606930800000|2020-12-02 17:40:00|12094.9|12094.3|12098.8|12097.9|12098.8|12097.9|12093.7|12092.9|522
1606931100000|2020-12-02 17:45:00|12098.7|12097.8|12096|12095.4|12099.5|12098.9|12095.2|12094.6|385
1606931400000|2020-12-02 17:50:00|12096.1|12095.5|12094.9|12094.3|12097.7|12097|12094.8|12094.2|453
1606931700000|2020-12-02 17:55:00|12095|12094.4|12093.7|12093.1|12095.7|12095.1|12091|12090.4|524
1606932000000|2020-12-02 18:00:00|12093.6|12093|12093.5|12092.9|12095.3|12094.7|12092.5|12091.9|454
1606932300000|2020-12-02 18:05:00|12093.6|12093|12093.8|12093.2|12094.7|12094|12093.4|12092.6|316
1606932600000|2020-12-02 18:10:00|12093.9|12093.3|12093.2|12092.6|12095.1|12094.5|12093|12092.4|300
1606932900000|2020-12-02 18:15:00|12093.3|12092.4|12095.3|12094.7|12095.8|12095.2|12093|12092.4|273
1606933200000|2020-12-02 18:20:00|12095.2|12094.6|12095.6|12095|12095.9|12095.2|12093.4|12092.8|288
1606933500000|2020-12-02 18:25:00|12095.9|12094.9|12094.9|12094|12096.6|12095.9|12094.4|12093.8|272
1606933800000|2020-12-02 18:30:00|12095|12094.3|12098.5|12097.9|12098.7|12098|12095|12094.1|261
1606934100000|2020-12-02 18:35:00|12098.4|12097.8|12096.7|12096.1|12098.6|12098|12096.5|12095.9|240
1606934400000|2020-12-02 18:40:00|12096.8|12096.2|12094.2|12093.6|12096.9|12096.2|12094.2|12093.6|257
1606934700000|2020-12-02 18:45:00|12094.1|12093.5|12094.5|12093.9|12095.3|12094.7|12093.3|12092.7|245
1606935000000|2020-12-02 18:50:00|12094.4|12093.8|12094.8|12094.2|12095.4|12094.6|12093.8|12093.2|226
1606935300000|2020-12-02 18:55:00|12094.9|12094|12093.7|12092.8|12096.4|12095.6|12092.7|12092|309
1606935600000|2020-12-02 19:00:00|12093.5|12092.9|12094.6|12094|12094.8|12094.1|12092.3|12091.4|395
1606935900000|2020-12-02 19:05:00|12094.7|12094.1|12092.2|12091.6|12095.3|12094.6|12091.4|12090.8|248
1606936200000|2020-12-02 19:10:00|12092.1|12091.5|12090.8|12090.2|12092.2|12091.6|12090.3|12089.7|298
1606936500000|2020-12-02 19:15:00|12090.7|12090.1|12098.2|12097.6|12098.8|12098|12090.4|12089.8|471
1606936800000|2020-12-02 19:20:00|12098.3|12097.7|12102.2|12101.6|12102.9|12102.2|12097.9|12097.3|528
1606937100000|2020-12-02 19:25:00|12102.3|12101.7|12099.1|12098.5|12103.2|12102.6|12098.4|12097.6|459
1606937400000|2020-12-02 19:30:00|12099|12098.4|12101.3|12100.4|12103.1|12102.5|12098.6|12097.9|480
1606937700000|2020-12-02 19:35:00|12101.4|12100.5|12097.1|12096.5|12101.4|12100.5|12096.6|12096|430
1606938000000|2020-12-02 19:40:00|12096.8|12096.2|12096.5|12095.9|12097.2|12096.4|12095|12094.4|321
1606938300000|2020-12-02 19:45:00|12096.6|12096|12097.9|12097.3|12099.8|12099.2|12096.5|12095.9|322
1606938600000|2020-12-02 19:50:00|12097.8|12097.2|12099.3|12098.4|12099.3|12098.6|12096.3|12095.7|268
1606938900000|2020-12-02 19:55:00|12099.2|12098.6|12100.2|12099.6|12101.8|12101.2|12098.1|12097.5|453
1606939200000|2020-12-02 20:00:00|12100.1|12099.5|12100.3|12099.7|12100.6|12100|12098|12097.2|292
1606939500000|2020-12-02 20:05:00|12100.2|12099.6|12101|12100.1|12101.5|12100.8|12100.1|12099.4|203
1606939800000|2020-12-02 20:10:00|12101.1|12100.2|12099.1|12098.2|12101.1|12100.4|12099.1|12098.2|326
1606940100000|2020-12-02 20:15:00|12099.2|12098.3|12098.1|12097.2|12099.2|12098.4|12097.5|12096.6|233
1606940400000|2020-12-02 20:20:00|12098|12097.1|12097|12096.1|12099.4|12098.7|12096.9|12096.1|246
1606940700000|2020-12-02 20:25:00|12096.9|12096.3|12097.3|12096.7|12098|12097.4|12096.4|12095.8|278
1606941000000|2020-12-02 20:30:00|12097.2|12096.6|12099.5|12098.6|12099.5|12098.9|12096.1|12095.5|294
1606941300000|2020-12-02 20:35:00|12099.8|12098.9|12098.7|12097.8|12100|12099.3|12098.3|12097.4|284
1606941600000|2020-12-02 20:40:00|12098.6|12097.7|12101.2|12100.3|12101.4|12100.5|12098.6|12097.7|277
1606941900000|2020-12-02 20:45:00|12101.3|12100.4|12104.1|12103.5|12104.6|12104|12100|12099.1|272
1606942200000|2020-12-02 20:50:00|12103.9|12103.3|12103.1|12102.2|12104.6|12104|12100.7|12099.8|347
1606942500000|2020-12-02 20:55:00|12103|12102.1|12102.2|12101.3|12103.9|12103.3|12101.2|12100.3|332
1606942800000|2020-12-02 21:00:00|12102.8|12102.2|12104.6|12103.7|12104.7|12103.8|12102.3|12101.4|263
1606943100000|2020-12-02 21:05:00|12104.5|12103.6|12106.8|12105.9|12107.1|12106.2|12104.2|12103.4|168
1606943400000|2020-12-02 21:10:00|12106.7|12105.8|12107.7|12106.8|12107.8|12106.9|12106.6|12105.7|99
1606943700000|2020-12-02 21:15:00|12107.8|12106.9|12108.3|12107.4|12108.7|12107.9|12107.2|12106.4|135
1606944000000|2020-12-02 21:20:00|12108.2|12107.3|12112.7|12111.8|12114.9|12113.6|12108.1|12107.2|257
1606944300000|2020-12-02 21:25:00|12112.5|12111.6|12116.7|12115.8|12117.7|12116.8|12112.5|12111.6|374
1606944600000|2020-12-02 21:30:00|12116.5|12115.6|12117.9|12117|12118.4|12117.5|12115.3|12114.4|310
1606944900000|2020-12-02 21:35:00|12118|12117.1|12116.9|12116|12119|12118.1|12116.7|12115.8|280
1606945200000|2020-12-02 21:40:00|12116.8|12115.9|12118.4|12117.5|12118.9|12118|12115.3|12114.4|289
1606945500000|2020-12-02 21:45:00|12118.2|12117.3|12117.4|12116.5|12118.4|12117.5|12115.8|12114.9|338
1606945800000|2020-12-02 21:50:00|12117.1|12116.2|12117.8|12116.9|12119|12118.1|12117|12116.1|307
1606946100000|2020-12-02 21:55:00|12117.9|12117|12118.1|12112.6|12119.3|12117|12116.4|12112.6|535
1606946400000|2020-12-02 22:00:00|12118.3|12112.3|12118.5|12112.8|12118.9|12113.5|12113.9|12109.9|141
1606946700000|2020-12-02 22:05:00|12118.7|12112.7|12118|12113.4|12120|12114.8|12115.9|12112.3|255
1606947000000|2020-12-02 22:10:00|12118.1|12113.3|12116.8|12113.3|12118.6|12114.7|12115.2|12111.6|277
1606947300000|2020-12-02 22:15:00|12116.9|12113.2|12116.2|12114.1|12117|12114.1|12115.7|12113.2|164
1606947600000|2020-12-02 22:20:00|12116.3|12114.4|12118.1|12112.1|12118.3|12114.4|12116|12110.4|159
1606947900000|2020-12-02 22:25:00|12118.2|12112.2|12115.6|12110.7|12119.5|12115.3|12114.9|12110.3|331
1606948200000|2020-12-02 22:30:00|12115.5|12110.8|12116|12113.1|12118.6|12113.9|12114.5|12110.6|520
1606948500000|2020-12-02 22:35:00|12115.9|12113.2|12114.9|12111.9|12116.6|12113.5|12113.9|12111.4|458
1606948800000|2020-12-02 22:40:00|12114.8|12112|12115|12111.9|12115.5|12112.4|12114.4|12111.5|251
1606949100000|2020-12-02 22:45:00|12115.2|12112|12115.5|12112.6|12116|12113.3|12114.8|12111.4|573
1606949400000|2020-12-02 22:50:00|12115.3|12112.5|12114.1|12111.9|12115.7|12112.7|12113.5|12110.5|476
1606949700000|2020-12-02 22:55:00|12113.9|12111.8|12114|12111.8|12114.4|12112.5|12113.7|12111.8|317
1606950000000|2020-12-02 23:00:00|12113.9|12112|12115|12114.1|12115.2|12114.3|12113.7|12112|494
1606950300000|2020-12-02 23:05:00|12115.1|12113.9|12114.8|12113.9|12115.3|12114.4|12114.6|12113.6|147
1606950600000|2020-12-02 23:10:00|12114.7|12113.8|12113.5|12112.6|12114.7|12113.8|12113.4|12112.4|170
1606950900000|2020-12-02 23:15:00|12113.4|12112.5|12113.4|12112.5|12114.5|12113.7|12112.1|12111.2|203
1606951200000|2020-12-02 23:20:00|12113.5|12112.6|12111.8|12110.9|12114|12113.2|12109.2|12108.4|381
1606951500000|2020-12-02 23:25:00|12111.7|12110.8|12112|12111.1|12113|12112.1|12111.6|12110.8|167
1606951800000|2020-12-02 23:30:00|12111.8|12110.9|12114.1|12113.2|12114.3|12113.4|12111.2|12110.3|154
1606952100000|2020-12-02 23:35:00|12114.2|12113.3|12113.5|12112.6|12114.6|12113.8|12112.9|12112|136
1606952400000|2020-12-02 23:40:00|12113.6|12112.7|12115|12114.1|12115.4|12114.3|12113.5|12112.6|139
1606952700000|2020-12-02 23:45:00|12115.1|12114.2|12115.4|12114.5|12115.8|12114.9|12114.9|12114|127
1606953000000|2020-12-02 23:50:00|12115.5|12114.6|12114.5|12113.6|12116|12115.1|12114|12113.1|133
1606953300000|2020-12-02 23:55:00|12114.6|12113.7|12114.5|12113.6|12115.1|12114.3|12114.4|12113.5|121
1606953600000|2020-12-03 00:00:00|12114.6|12113.9|12112|12111.1|12114.9|12114|12111|12110.1|277
1606953900000|2020-12-03 00:05:00|12112.1|12111.2|12110.8|12109.9|12113|12112.1|12109.4|12108.6|322
1606954200000|2020-12-03 00:10:00|12111.1|12110.2|12110.4|12109.5|12111.1|12110.4|12109.3|12108.6|309
1606954500000|2020-12-03 00:15:00|12110.5|12109.9|12107.9|12107|12110.9|12110.1|12107.1|12106.2|257
1606954800000|2020-12-03 00:20:00|12108|12107.1|12108|12107.1|12110|12109.1|12107.7|12106.9|216
1606955100000|2020-12-03 00:25:00|12107.9|12107|12108.9|12108|12109.4|12108.5|12107.3|12106.4|240
1606955400000|2020-12-03 00:30:00|12109|12108.1|12106.6|12106|12109.4|12108.6|12106.5|12105.6|176
1606955700000|2020-12-03 00:35:00|12106.7|12106.1|12109.7|12108.8|12109.8|12109.1|12106.5|12105.9|210
1606956000000|2020-12-03 00:40:00|12109.5|12108.6|12107.7|12107.1|12109.5|12108.6|12107.5|12106.6|185
1606956300000|2020-12-03 00:45:00|12107.8|12107.2|12109|12108.1|12109.4|12108.5|12107.5|12106.6|183
1606956600000|2020-12-03 00:50:00|12109.1|12108.2|12107.1|12106.2|12109.6|12108.7|12107.1|12106.2|269
1606956900000|2020-12-03 00:55:00|12107.2|12106.3|12106.2|12105.3|12107.2|12106.3|12104.4|12103.7|285
1606957200000|2020-12-03 01:00:00|12106.3|12105.4|12108|12107.1|12108.2|12107.3|12104.6|12103.9|372
1606957500000|2020-12-03 01:05:00|12108.1|12107.2|12107.8|12106.9|12108.1|12107.2|12106.5|12105.7|273
1606957800000|2020-12-03 01:10:00|12107.9|12107|12107|12106.1|12109.2|12108.3|12106.7|12105.8|247
1606958100000|2020-12-03 01:15:00|12107.1|12106.2|12108.9|12108.3|12109.5|12108.6|12106.3|12105.6|261
1606958400000|2020-12-03 01:20:00|12108.8|12108.2|12108.6|12107.7|12110.7|12109.9|12108.3|12107.6|288
1606958700000|2020-12-03 01:25:00|12108.5|12107.6|12107.7|12107.1|12109.9|12109.2|12107.3|12106.6|257
1606959000000|2020-12-03 01:30:00|12107.8|12107.2|12105|12104.4|12108.1|12107.5|12104.9|12104.3|221
1606959300000|2020-12-03 01:35:00|12104.9|12104.3|12108.5|12107.6|12108.6|12107.6|12104.8|12104.2|380
1606959600000|2020-12-03 01:40:00|12108.6|12107.7|12112.1|12111.2|12112.8|12111.9|12108.4|12107.6|365
1606959900000|2020-12-03 01:45:00|12112.2|12111.3|12114|12113.1|12115.4|12114.8|12112.2|12111.2|330
1606960200000|2020-12-03 01:50:00|12113.9|12113|12113.4|12112.8|12115|12114.2|12111.7|12111|379
1606960500000|2020-12-03 01:55:00|12113.6|12112.7|12113.9|12113|12114|12113.2|12112.8|12111.9|323
1606960800000|2020-12-03 02:00:00|12113.7|12112.8|12113.5|12112.6|12114.3|12113.5|12112.3|12111.5|208
1606961100000|2020-12-03 02:05:00|12113.4|12112.5|12114.8|12113.9|12115.6|12115|12112.7|12112|320
1606961400000|2020-12-03 02:10:00|12114.9|12114|12114.8|12114.2|12117.6|12116.7|12114.1|12113.2|450
1606961700000|2020-12-03 02:15:00|12114.9|12114.3|12114.3|12113.7|12115.6|12115|12114.2|12113.4|307
1606962000000|2020-12-03 02:20:00|12114.4|12113.8|12115.6|12115|12116.2|12115.3|12114.3|12113.6|169
1606962300000|2020-12-03 02:25:00|12115.7|12115.1|12115.8|12114.9|12116.9|12116.3|12115.5|12114.9|193
1606962600000|2020-12-03 02:30:00|12115.9|12115|12117.7|12117.1|12118.1|12117.3|12115.5|12114.9|189
1606962900000|2020-12-03 02:35:00|12117.5|12116.9|12117.3|12116.7|12118.5|12117.8|12116.5|12115.8|194
1606963200000|2020-12-03 02:40:00|12117.2|12116.6|12118.2|12117.6|12118.3|12117.7|12116.5|12115.8|255
1606963500000|2020-12-03 02:45:00|12118.1|12117.5|12119.6|12118.7|12120.9|12120.3|12117.2|12116.6|250
1606963800000|2020-12-03 02:50:00|12119.5|12118.6|12120.4|12119.8|12121.1|12120.3|12117.2|12116.4|301
1606964100000|2020-12-03 02:55:00|12120.6|12119.7|12120.5|12119.9|12121.3|12120.5|12119.7|12118.9|240
1606964400000|2020-12-03 03:00:00|12120.6|12120|12122|12121.1|12122|12121.1|12119.3|12118.6|263
1606964700000|2020-12-03 03:05:00|12122.1|12121.2|12125.1|12124.2|12125.3|12124.4|12121|12120.2|264
1606965000000|2020-12-03 03:10:00|12125|12124.1|12125.1|12124.5|12125.4|12124.7|12123.2|12122.5|291
1606965300000|2020-12-03 03:15:00|12125.2|12124.6|12124.4|12123.5|12125.5|12124.9|12123.4|12122.5|316
1606965600000|2020-12-03 03:20:00|12124.3|12123.7|12123.7|12123.1|12124.5|12123.8|12123.1|12122.4|309
1606965900000|2020-12-03 03:25:00|12123.6|12123|12122.7|12122.1|12124.3|12123.6|12122.3|12121.6|235
1606966200000|2020-12-03 03:30:00|12122.6|12122|12122.1|12121.2|12123.2|12122.6|12122.1|12121.2|213
1606966500000|2020-12-03 03:35:00|12122|12121.1|12122.3|12121.4|12122.4|12121.6|12121.7|12121|191
1606966800000|2020-12-03 03:40:00|12122.4|12121.5|12124.2|12123.6|12124.6|12123.7|12121.6|12120.8|290
1606967100000|2020-12-03 03:45:00|12124.5|12123.8|12124.8|12124.2|12125.2|12124.4|12124.1|12123.3|197
1606967400000|2020-12-03 03:50:00|12124.7|12124.1|12123.8|12123.2|12124.8|12124.2|12123.1|12122.4|166
1606967700000|2020-12-03 03:55:00|12123.6|12123|12124.3|12123.4|12124.6|12123.9|12123.1|12122.4|195
1606968000000|2020-12-03 04:00:00|12124.4|12123.5|12121.3|12120.4|12124.9|12124.2|12121.1|12120.3|204
1606968300000|2020-12-03 04:05:00|12121.5|12120.6|12118.8|12118.2|12121.5|12120.7|12118.8|12118.2|155
1606968600000|2020-12-03 04:10:00|12118.9|12117.9|12120.1|12119.5|12120.1|12119.5|12118.5|12117.8|263
1606968900000|2020-12-03 04:15:00|12120|12119.4|12119.8|12119.2|12120.3|12119.7|12118.8|12118.1|210
1606969200000|2020-12-03 04:20:00|12119.7|12119.1|12118|12117.1|12119.8|12119.1|12117.7|12117|202
1606969500000|2020-12-03 04:25:00|12117.9|12117|12119.3|12118.4|12119.5|12118.6|12117.8|12117|211
1606969800000|2020-12-03 04:30:00|12119.4|12118.5|12119.4|12118.5|12120|12119.2|12118.1|12117.3|226
1606970100000|2020-12-03 04:35:00|12119.3|12118.4|12117|12116.4|12119.3|12118.5|12116.9|12116.3|264
1606970400000|2020-12-03 04:40:00|12117.1|12116.5|12119.5|12118.6|12119.6|12118.7|12116.5|12115.8|246
1606970700000|2020-12-03 04:45:00|12119.6|12119|12118.4|12117.5|12120|12119.1|12118.3|12117.5|153
1606971000000|2020-12-03 04:50:00|12118.3|12117.4|12118.8|12117.9|12119.1|12118.2|12117.6|12116.9|183
1606971300000|2020-12-03 04:55:00|12118.9|12118|12117.7|12117.1|12119.3|12118.6|12117.2|12116.4|223
1606971600000|2020-12-03 05:00:00|12117.8|12117.2|12118.9|12118|12119.1|12118.4|12117.5|12116.8|204
1606971900000|2020-12-03 05:05:00|12118.6|12118.2|12117.5|12116.6|12119.4|12118.6|12117.1|12116.4|170
1606972200000|2020-12-03 05:10:00|12117.4|12116.5|12118.3|12117.7|12118.5|12117.8|12117.3|12116.5|145
1606972500000|2020-12-03 05:15:00|12118.4|12117.8|12118.4|12117.5|12118.9|12118.2|12117.8|12117.2|110
1606972800000|2020-12-03 05:20:00|12118.7|12118.1|12119.8|12119.2|12119.9|12119.2|12118.5|12117.7|194
1606973100000|2020-12-03 05:25:00|12120|12119.1|12120.3|12119.7|12120.6|12120|12119.1|12118.3|189
1606973400000|2020-12-03 05:30:00|12120.5|12119.6|12121|12120.4|12121.6|12120.9|12119.2|12118.4|308
1606973700000|2020-12-03 05:35:00|12121.1|12120.5|12121.7|12121.1|12122.6|12122|12121|12120.2|250
1606974000000|2020-12-03 05:40:00|12121.6|12121|12122|12121.4|12123.2|12122.4|12121.5|12120.9|201
1606974300000|2020-12-03 05:45:00|12122.1|12121.2|12121.7|12121.1|12122.3|12121.5|12120.9|12120.3|202
1606974600000|2020-12-03 05:50:00|12121.6|12121|12121.9|12121.3|12122.2|12121.6|12121.4|12120.7|160
1606974900000|2020-12-03 05:55:00|12121.7|12121.1|12120|12119.1|12122|12121.4|12118.7|12117.9|305
1606975200000|2020-12-03 06:00:00|12119.9|12119|12120.7|12119.8|12122|12121.1|12119.1|12118.5|318
1606975500000|2020-12-03 06:05:00|12120.8|12119.9|12119.4|12118.8|12121.1|12120.3|12119.2|12118.5|216
1606975800000|2020-12-03 06:10:00|12119.5|12118.9|12118.4|12117.8|12119.9|12119.2|12118.3|12117.5|245
1606976100000|2020-12-03 06:15:00|12118.6|12117.7|12118.4|12117.8|12118.6|12118|12117.4|12116.8|180
1606976400000|2020-12-03 06:20:00|12118.3|12117.7|12119|12118.4|12120.6|12120|12118.2|12117.5|244
1606976700000|2020-12-03 06:25:00|12119.1|12118.5|12119.4|12118.5|12120|12119.3|12118.7|12118|306
1606977000000|2020-12-03 06:30:00|12119.5|12118.6|12118.5|12117.9|12119.9|12119.1|12118.2|12117.5|254
1606977300000|2020-12-03 06:35:00|12118.6|12117.7|12115.9|12115.3|12118.7|12118|12113.8|12113|304
1606977600000|2020-12-03 06:40:00|12116|12115.4|12117|12116.4|12117.3|12116.5|12115.4|12114.7|303
1606977900000|2020-12-03 06:45:00|12117.1|12116.5|12116.1|12115.5|12118.1|12117.4|12115.9|12115.1|243
1606978200000|2020-12-03 06:50:00|12116.2|12115.6|12119.1|12118.5|12119.4|12118.6|12114.7|12113.9|319
1606978500000|2020-12-03 06:55:00|12119|12118.4|12118.4|12117.5|12121.5|12120.8|12118|12117.4|474
1606978800000|2020-12-03 07:00:00|12118.3|12117.7|12124.6|12123.7|12124.6|12123.7|12117.9|12117.1|551
1606979100000|2020-12-03 07:05:00|12124.5|12123.6|12122.2|12121.6|12125.4|12124.7|12121.4|12120.8|557
1606979400000|2020-12-03 07:10:00|12122.1|12121.5|12121.4|12120.5|12122.9|12122|12119.6|12118.8|464
1606979700000|2020-12-03 07:15:00|12121.3|12120.4|12122.4|12121.8|12123.1|12122.3|12120.3|12119.6|442
1606980000000|2020-12-03 07:20:00|12122.5|12121.6|12121.4|12120.8|12126|12125.4|12119.1|12118.3|526
1606980300000|2020-12-03 07:25:00|12121.3|12120.7|12125.6|12124.7|12126.1|12125.2|12121.3|12120.7|587
1606980600000|2020-12-03 07:30:00|12125.5|12124.6|12122.6|12122|12125.8|12125.1|12122|12121.4|419
1606980900000|2020-12-03 07:35:00|12122.7|12122.1|12119.3|12118.7|12122.8|12122.2|12118.7|12117.9|486
1606981200000|2020-12-03 07:40:00|12119.2|12118.6|12122.1|12121.2|12122.4|12121.7|12117.6|12117|458
1606981500000|2020-12-03 07:45:00|12121.9|12121.3|12123.8|12123.2|12124.5|12123.8|12120.4|12119.8|431
1606981800000|2020-12-03 07:50:00|12123.9|12123.3|12118.3|12117.4|12125.4|12124.7|12117.3|12116.4|624
1606982100000|2020-12-03 07:55:00|12118.2|12117.3|12123.2|12122.6|12124|12123.4|12116.2|12115.3|639
1606982400000|2020-12-03 08:00:00|12123.1|12122.5|12135.1|12134.5|12138.2|12137.6|12120.5|12119.6|996
1606982700000|2020-12-03 08:05:00|12135.2|12134.6|12136.7|12136.1|12138.3|12137.7|12133.3|12132.7|659
1606983000000|2020-12-03 08:10:00|12136.8|12136.2|12134.3|12133.7|12140|12139.2|12134.1|12133.4|727
1606983300000|2020-12-03 08:15:00|12134.2|12133.6|12133.4|12132.5|12135.9|12135.2|12132.2|12131.6|646
1606983600000|2020-12-03 08:20:00|12133.5|12132.6|12132.3|12131.7|12133.8|12133.1|12128.4|12127.8|731
1606983900000|2020-12-03 08:25:00|12132|12131.4|12127.6|12127|12132.3|12131.6|12126.2|12125.4|571
1606984200000|2020-12-03 08:30:00|12127.8|12127.2|12126.2|12125.3|12129.1|12128.3|12125.5|12124.7|589
1606984500000|2020-12-03 08:35:00|12125.9|12125|12123.9|12123|12126.5|12125.6|12121.3|12120.7|629
1606984800000|2020-12-03 08:40:00|12123.8|12122.9|12122.4|12121.8|12126.2|12125.3|12121.4|12120.5|620
1606985100000|2020-12-03 08:45:00|12122.5|12121.9|12115.3|12114.4|12122.6|12121.9|12115.2|12114.3|689
1606985400000|2020-12-03 08:50:00|12115.4|12114.5|12120.8|12119.9|12123.5|12122.8|12114.9|12114.3|745
1606985700000|2020-12-03 08:55:00|12120.7|12119.8|12122.1|12121.2|12122.4|12121.6|12117.7|12116.8|730
1606986000000|2020-12-03 09:00:00|12121.8|12121|12117.1|12116.5|12122.2|12121.3|12115.6|12114.9|555
1606986300000|2020-12-03 09:05:00|12117.2|12116.6|12115.3|12114.7|12117.4|12116.8|12110.2|12109.1|628
1606986600000|2020-12-03 09:10:00|12115.6|12115|12112.8|12112.2|12116.1|12115.5|12109|12108.4|502
1606986900000|2020-12-03 09:15:00|12112.7|12112.1|12112|12111.4|12114.1|12113.3|12110.9|12110.1|552
1606987200000|2020-12-03 09:20:00|12112.1|12111.5|12107.2|12106.6|12113.3|12112.7|12104.9|12104|613
1606987500000|2020-12-03 09:25:00|12107.1|12106.5|12106.4|12105.5|12107.9|12107.2|12105.2|12104.5|648
1606987800000|2020-12-03 09:30:00|12106.5|12105.6|12103.6|12103|12107.3|12106.7|12102|12101.2|670
1606988100000|2020-12-03 09:35:00|12103.7|12103.1|12106.5|12105.9|12107.6|12106.8|12102.1|12101.3|562
1606988400000|2020-12-03 09:40:00|12106.6|12106|12103.1|12102.2|12106.8|12106|12101.4|12100.6|655
1606988700000|2020-12-03 09:45:00|12103|12102.4|12111.1|12110.2|12111.5|12110.8|12103|12102.2|696
1606989000000|2020-12-03 09:50:00|12111|12110.1|12113.6|12113|12114.3|12113.5|12109.6|12109|767
1606989300000|2020-12-03 09:55:00|12113.5|12112.9|12111.8|12111.2|12114.7|12113.9|12111.5|12110.8|647
1606989600000|2020-12-03 10:00:00|12112|12111.1|12112.2|12111.3|12113.1|12112.4|12109.6|12109|590
1606989900000|2020-12-03 10:05:00|12112.1|12111.5|12110.3|12109.7|12117.8|12117|12110|12109.2|727
1606990200000|2020-12-03 10:10:00|12110.7|12109.8|12109.2|12108.6|12111|12110.3|12108.7|12108.1|442
1606990500000|2020-12-03 10:15:00|12109.3|12108.7|12108.6|12108|12110.8|12110.2|12108.4|12107.8|478
1606990800000|2020-12-03 10:20:00|12108.5|12107.9|12113.1|12112.2|12115.1|12114.3|12108.4|12107.7|531
1606991100000|2020-12-03 10:25:00|12113|12112.1|12108.9|12108.3|12116.6|12115.7|12108.6|12108|707
1606991400000|2020-12-03 10:30:00|12109.2|12108.2|12105|12104.1|12111|12110.4|12104.4|12103.8|571
1606991700000|2020-12-03 10:35:00|12104.9|12104.3|12106.4|12105.5|12108.8|12107.9|12104.8|12104.1|524
1606992000000|2020-12-03 10:40:00|12106.1|12105.6|12111.3|12110.7|12112.2|12111.6|12106.1|12105.4|586
1606992300000|2020-12-03 10:45:00|12111.4|12110.8|12112|12111.1|12112.1|12111.3|12109.7|12109.1|334
1606992600000|2020-12-03 10:50:00|12111.9|12111|12116.3|12115.7|12117|12116.3|12110.5|12109.9|609
1606992900000|2020-12-03 10:55:00|12116.4|12115.8|12115.9|12115.3|12119.5|12118.6|12113.5|12112.7|569
1606993200000|2020-12-03 11:00:00|12116|12115.4|12116.7|12116.1|12118|12117.1|12115.3|12114.6|514
1606993500000|2020-12-03 11:05:00|12116.9|12116|12116.5|12115.9|12117.9|12117.3|12114.6|12113.9|545
1606993800000|2020-12-03 11:10:00|12116.7|12115.8|12114.8|12114.2|12117|12116.2|12114.2|12113.5|453
1606994100000|2020-12-03 11:15:00|12115|12114.4|12117.6|12117|12117.7|12117|12111.7|12111.1|484
1606994400000|2020-12-03 11:20:00|12117.7|12117.1|12125.6|12125|12126.2|12125.5|12117.7|12117.1|690
1606994700000|2020-12-03 11:25:00|12125.5|12124.9|12124.6|12124|12126.4|12125.8|12122.4|12121.8|554
1606995000000|2020-12-03 11:30:00|12124.5|12123.9|12127.9|12127.3|12129.1|12128.5|12122.9|12122.1|553
1606995300000|2020-12-03 11:35:00|12127.8|12127.2|12125.3|12124.7|12128.2|12127.6|12125.2|12124.4|434
1606995600000|2020-12-03 11:40:00|12125.2|12124.6|12127.9|12127|12128.6|12127.7|12121.2|12120.6|505
1606995900000|2020-12-03 11:45:00|12127.6|12126.7|12128.4|12127.8|12130|12129.3|12125.7|12124.9|576
1606996200000|2020-12-03 11:50:00|12128.5|12127.9|12128|12127.1|12129|12128.4|12124.7|12124.1|503
1606996500000|2020-12-03 11:55:00|12128.1|12127.2|12129.4|12128.8|12130.3|12129.7|12125.8|12125.2|677
1606996800000|2020-12-03 12:00:00|12129.3|12128.7|12125.4|12124.8|12129.4|12128.8|12119|12118.4|715
1606997100000|2020-12-03 12:05:00|12125.5|12124.9|12132.5|12131.9|12132.7|12132.1|12123.8|12123.2|598
1606997400000|2020-12-03 12:10:00|12132.3|12131.7|12134.2|12133.6|12135.4|12134.8|12132.1|12131.4|674
1606997700000|2020-12-03 12:15:00|12134.3|12133.7|12133.6|12133|12135.9|12135.2|12131.5|12130.8|454
1606998000000|2020-12-03 12:20:00|12133.5|12132.9|12136.6|12136|12137.7|12137|12132.4|12131.8|580
1606998300000|2020-12-03 12:25:00|12136.5|12135.9|12135.9|12135.3|12138.1|12137.5|12135.5|12134.7|659
1606998600000|2020-12-03 12:30:00|12136.1|12135.5|12144.6|12144|12146.8|12145.9|12135.7|12135.1|778
1606998900000|2020-12-03 12:35:00|12144.5|12143.9|12141.6|12141|12145.9|12145.3|12140.9|12140.1|664
1606999200000|2020-12-03 12:40:00|12141.7|12141.1|12143.1|12142.2|12145.4|12144.8|12141.3|12140.5|598
1606999500000|2020-12-03 12:45:00|12143.2|12142.3|12146.4|12145.5|12147.1|12146.3|12142.3|12141.7|437
1606999800000|2020-12-03 12:50:00|12146.3|12145.7|12141.8|12141.2|12146.7|12146.1|12140.4|12139.6|597
1607000100000|2020-12-03 12:55:00|12141.7|12141.1|12155.8|12155.2|12161.8|12160.9|12141.7|12141.1|913
1607000400000|2020-12-03 13:00:00|12156|12155.1|12147.8|12147.2|12156|12155.3|12145.9|12145|833
1607000700000|2020-12-03 13:05:00|12147.7|12147.1|12152|12151.1|12152.7|12151.8|12147.5|12146.7|733
1607001000000|2020-12-03 13:10:00|12152.1|12151.2|12150.9|12150|12152.7|12152|12150.8|12150|645
1607001300000|2020-12-03 13:15:00|12150.8|12149.9|12150.8|12149.9|12151|12150.4|12147|12146.2|586
1607001600000|2020-12-03 13:20:00|12150.7|12150.1|12150.9|12150.3|12155.9|12155.3|12148.8|12148.2|756
1607001900000|2020-12-03 13:25:00|12150.8|12150.2|12156.6|12155.5|12157.1|12156.4|12150.8|12150.2|578
1607002200000|2020-12-03 13:30:00|12156.8|12155.7|12153.6|12152.7|12156.8|12155.9|12144.9|12144.1|942
1607002500000|2020-12-03 13:35:00|12153.1|12152.2|12150.3|12149.4|12154.1|12153.5|12149.4|12148.6|679
1607002800000|2020-12-03 13:40:00|12150.5|12149.7|12153.6|12152.7|12154.1|12153.3|12149.3|12148.6|752
1607003100000|2020-12-03 13:45:00|12153.5|12152.6|12151.1|12150.2|12153.8|12152.9|12148.8|12148.1|752
1607003400000|2020-12-03 13:50:00|12150.8|12150.3|12148.9|12148.3|12152.5|12151.7|12148.3|12147.4|711
1607003700000|2020-12-03 13:55:00|12148.8|12148|12151.4|12150.5|12152.7|12151.9|12148.7|12147.9|697
1607004000000|2020-12-03 14:00:00|12151.5|12150.8|12152|12151.1|12153.8|12152.9|12147.4|12146.5|728
1607004300000|2020-12-03 14:05:00|12152.1|12151.2|12160|12159.1|12161.3|12160.4|12151.5|12150.6|886
1607004600000|2020-12-03 14:10:00|12159.9|12159|12165.5|12164.6|12165.9|12165|12155.6|12154.7|840
1607004900000|2020-12-03 14:15:00|12165.4|12164.5|12166|12165.1|12168.9|12168|12161.8|12160.9|932
1607005200000|2020-12-03 14:20:00|12165.9|12165|12162.8|12161.9|12166|12165.3|12159.8|12159|782
1607005500000|2020-12-03 14:25:00|12162.9|12162|12160|12159.1|12163.6|12162.8|12159|12158.2|677
1607005800000|2020-12-03 14:30:00|12159.9|12159|12149.3|12148.7|12160.8|12159.9|12148.6|12147.7|1062
1607006100000|2020-12-03 14:35:00|12149.5|12148.9|12147.4|12146.8|12151.1|12150.5|12144.9|12144|989
1607006400000|2020-12-03 14:40:00|12147.5|12146.9|12159.5|12158.6|12160.4|12159.5|12147.5|12146.8|872
1607006700000|2020-12-03 14:45:00|12159.2|12158.3|12158.8|12157.9|12159.4|12158.6|12155.2|12154.4|880
1607007000000|2020-12-03 14:50:00|12158.7|12157.8|12158.8|12158.2|12159.6|12158.9|12156.6|12155.9|744
1607007300000|2020-12-03 14:55:00|12158.9|12158.3|12160.7|12159.1|12161.8|12160.7|12156.5|12155.7|923
1607007600000|2020-12-03 15:00:00|12160.8|12159.3|12163.2|12162.6|12164.2|12163.3|12159.1|12158.2|883
1607007900000|2020-12-03 15:05:00|12163.3|12162.7|12163.1|12162.2|12168.4|12167.6|12162.5|12161.9|805
1607008200000|2020-12-03 15:10:00|12163.2|12162.3|12167|12166.1|12168.3|12167.7|12161.7|12161|770
1607008500000|2020-12-03 15:15:00|12166.9|12166|12169.2|12168.6|12173.2|12172.3|12165.8|12165.1|794
1607008800000|2020-12-03 15:20:00|12169.3|12168.7|12168.5|12167.6|12172.7|12172.1|12168.3|12167.4|617
1607009100000|2020-12-03 15:25:00|12168.6|12167.7|12165.7|12164.8|12171.3|12170.7|12165.4|12164.6|741
1607009400000|2020-12-03 15:30:00|12165.6|12165|12166.8|12166.2|12168.7|12167.8|12162.5|12161.9|851
1607009700000|2020-12-03 15:35:00|12167|12166.1|12172.5|12171.9|12173.2|12172.4|12165.7|12165.1|770
1607010000000|2020-12-03 15:40:00|12172.6|12172|12173.5|12172.6|12175.1|12174.3|12169.8|12169.1|736
1607010300000|2020-12-03 15:45:00|12173.3|12172.4|12167.7|12167.1|12174.7|12174.1|12167|12166.3|727
1607010600000|2020-12-03 15:50:00|12167.8|12166.9|12164.3|12163.4|12170.6|12169.9|12164.2|12163.3|829
1607010900000|2020-12-03 15:55:00|12164.2|12163.3|12161.5|12160.9|12164.2|12163.3|12157.3|12156.7|1091
1607011200000|2020-12-03 16:00:00|12161.6|12161|12155.1|12154.5|12163.6|12163|12155|12154.3|1049
1607011500000|2020-12-03 16:05:00|12155.2|12154.6|12151.5|12150.6|12155.7|12154.9|12149.7|12148.8|849
1607011800000|2020-12-03 16:10:00|12151.6|12150.7|12154.2|12153.6|12156.1|12155.4|12146.8|12145.9|774
1607012100000|2020-12-03 16:15:00|12154.3|12153.7|12151.2|12150.6|12154.6|12154|12149.8|12149|625
1607012400000|2020-12-03 16:20:00|12151.1|12150.5|12151.1|12150.5|12153.5|12152.6|12149.2|12148.6|675
1607012700000|2020-12-03 16:25:00|12151.3|12150.4|12151|12150.1|12152.2|12151.4|12147.6|12146.7|763
1607013000000|2020-12-03 16:30:00|12151.1|12150.5|12157.5|12156.6|12158.6|12157.9|12150.7|12149.9|746
1607013300000|2020-12-03 16:35:00|12157.3|12156.7|12153.4|12152.8|12157.5|12156.8|12153.1|12152.2|511
1607013600000|2020-12-03 16:40:00|12153.3|12152.5|12152.6|12151.7|12155|12154.2|12151.7|12151|390
1607013900000|2020-12-03 16:45:00|12152.5|12151.6|12150.7|12150.1|12152.6|12151.9|12148.4|12147.7|475
1607014200000|2020-12-03 16:50:00|12150.6|12149.7|12147.3|12146.7|12151.5|12150.6|12147.3|12146.6|576
1607014500000|2020-12-03 16:55:00|12147.2|12146.4|12151.9|12151|12153|12152.3|12147.1|12146.4|621
1607014800000|2020-12-03 17:00:00|12151.7|12150.8|12148.8|12147.9|12152.1|12151.5|12147.3|12146.5|637
1607015100000|2020-12-03 17:05:00|12148.9|12148|12144.7|12144.1|12148.9|12148.1|12144.1|12143.2|621
1607015400000|2020-12-03 17:10:00|12144.6|12144|12142|12141.4|12145.5|12144.9|12138.3|12137.4|609
1607015700000|2020-12-03 17:15:00|12142.1|12141.5|12143.9|12143.3|12145.4|12144.5|12141.4|12140.7|629
1607016000000|2020-12-03 17:20:00|12143.8|12143.2|12146.3|12145.4|12146.3|12145.6|12142.8|12141.9|467
1607016300000|2020-12-03 17:25:00|12146.2|12145.3|12147.3|12146.7|12148.5|12147.7|12145.9|12145.2|461
1607016600000|2020-12-03 17:30:00|12147.1|12146.5|12149.3|12148.7|12151.1|12150.2|12146.7|12145.9|514
1607016900000|2020-12-03 17:35:00|12149.4|12148.5|12148.3|12147.7|12152|12151.3|12147.1|12146.4|514
1607017200000|2020-12-03 17:40:00|12148.4|12147.8|12148.2|12147.6|12149.8|12149.1|12148.1|12147.2|386
1607017500000|2020-12-03 17:45:00|12148.3|12147.4|12145.4|12144.5|12148.4|12147.5|12144|12143.2|416
1607017800000|2020-12-03 17:50:00|12145.3|12144.4|12147.3|12146.7|12148.1|12147.3|12145.3|12144.4|417
1607018100000|2020-12-03 17:55:00|12147.4|12146.8|12146.7|12145.8|12147.6|12146.8|12144.4|12143.6|337
1607018400000|2020-12-03 18:00:00|12146.5|12145.9|12145.9|12145.3|12148.2|12147.4|12145|12144.3|314
1607018700000|2020-12-03 18:05:00|12146|12145.1|12140.1|12139.5|12146|12145.1|12139.8|12139|341
1607019000000|2020-12-03 18:10:00|12140.3|12139.4|12136.1|12135.5|12140.3|12139.5|12135.2|12134.4|436
1607019300000|2020-12-03 18:15:00|12136.2|12135.6|12135.1|12134.5|12138.4|12137.7|12135.1|12134.4|334
1607019600000|2020-12-03 18:20:00|12135.2|12134.6|12137.5|12136.6|12137.5|12136.6|12133.1|12132.4|463
1607019900000|2020-12-03 18:25:00|12137.6|12136.7|12138.4|12137.5|12138.6|12137.8|12137.3|12136.5|294
1607020200000|2020-12-03 18:30:00|12138.5|12137.6|12139.7|12138.8|12139.7|12139|12137.7|12137|211
1607020500000|2020-12-03 18:35:00|12139.6|12138.7|12140.5|12139.6|12141.9|12141.1|12138.6|12137.8|404
1607020800000|2020-12-03 18:40:00|12140.6|12139.7|12139.2|12138.6|12141.1|12140.4|12138.9|12138.3|222
1607021100000|2020-12-03 18:45:00|12139.3|12138.7|12137.3|12136.4|12141.1|12140.4|12137.2|12136.3|429
1607021400000|2020-12-03 18:50:00|12137.4|12136.5|12136.2|12135.3|12139.6|12138.8|12135.5|12134.6|638
1607021700000|2020-12-03 18:55:00|12136.4|12135.5|12140.1|12139.2|12140.3|12139.4|12136.4|12135.5|537
1607022000000|2020-12-03 19:00:00|12139.9|12139.3|12142.5|12141.6|12143.7|12143|12138.4|12137.7|636
1607022300000|2020-12-03 19:05:00|12142.6|12141.7|12142.4|12141.8|12143.1|12142.3|12140.1|12139.3|437
1607022600000|2020-12-03 19:10:00|12142.3|12141.7|12143.6|12142.7|12144.3|12143.5|12141.7|12141|402
1607022900000|2020-12-03 19:15:00|12143.7|12142.8|12141.4|12140.5|12144.5|12143.6|12140.5|12139.6|359
1607023200000|2020-12-03 19:20:00|12141.3|12140.4|12138.7|12138.1|12141.4|12140.5|12138.2|12137.6|334
1607023500000|2020-12-03 19:25:00|12138.9|12138|12140.1|12139.2|12140.6|12139.8|12138.3|12137.5|329
1607023800000|2020-12-03 19:30:00|12140.3|12139.4|12141.9|12141|12143.2|12142.4|12140.1|12139.2|339
1607024100000|2020-12-03 19:35:00|12142|12141.1|12143|12142.1|12143|12142.3|12139.8|12139|376
1607024400000|2020-12-03 19:40:00|12142.9|12142|12143.1|12142.2|12143.6|12142.9|12142.2|12141.4|256
1607024700000|2020-12-03 19:45:00|12143|12142.1|12142.1|12141.2|12143.2|12142.6|12141.8|12141|280
1607025000000|2020-12-03 19:50:00|12142|12141.1|12141.8|12141.2|12143.1|12142.2|12140.4|12139.7|274
1607025300000|2020-12-03 19:55:00|12141.9|12141|12142.9|12142.3|12143.1|12142.5|12141.5|12140.7|331
1607025600000|2020-12-03 20:00:00|12142.8|12142.2|12141.9|12141.3|12144.6|12143.9|12141.8|12140.9|283
1607025900000|2020-12-03 20:05:00|12142|12141.4|12144.2|12143.6|12144.6|12143.8|12141|12140.3|255
1607026200000|2020-12-03 20:10:00|12144.1|12143.5|12145.9|12145.3|12147.4|12146.5|12143.8|12143|380
1607026500000|2020-12-03 20:15:00|12146|12145.4|12146.4|12145.8|12146.6|12145.9|12144|12143.4|211
1607026800000|2020-12-03 20:20:00|12146.5|12145.9|12145.8|12145.2|12146.7|12146|12144.6|12143.8|313
1607027100000|2020-12-03 20:25:00|12146|12145.1|12148.4|12147.8|12148.6|12147.9|12145.8|12145|224
1607027400000|2020-12-03 20:30:00|12148.6|12147.7|12148.4|12147.8|12148.6|12147.8|12146.1|12145.3|265
1607027700000|2020-12-03 20:35:00|12148.5|12147.9|12146.4|12145.5|12148.8|12148.2|12146.1|12145.4|257
1607028000000|2020-12-03 20:40:00|12146.5|12145.6|12141.2|12140.6|12146.5|12145.6|12133.7|12132.4|860
1607028300000|2020-12-03 20:45:00|12141.3|12140.7|12143.3|12142.7|12144.5|12143.6|12141.1|12140.2|583
1607028600000|2020-12-03 20:50:00|12143.4|12142.5|12141|12140.4|12143.5|12142.7|12140.6|12139.7|492
1607028900000|2020-12-03 20:55:00|12141.1|12140.5|12146.1|12145.2|12146.3|12145.6|12141|12140.2|597
1607029200000|2020-12-03 21:00:00|12146.2|12145.3|12143.9|12143|12148.5|12147.7|12142.9|12142.2|391
1607029500000|2020-12-03 21:05:00|12143.7|12142.8|12145.5|12144.6|12145.9|12145|12142.8|12142.1|267
1607029800000|2020-12-03 21:10:00|12146|12145.1|12146.8|12145.9|12147.2|12146.3|12145.7|12144.8|219
1607030100000|2020-12-03 21:15:00|12146.7|12145.8|12148.2|12147.6|12148.4|12147.6|12146.4|12145.7|178
1607030400000|2020-12-03 21:20:00|12148.1|12147.5|12149.2|12148.6|12149.3|12148.6|12148.1|12147.4|131
1607030700000|2020-12-03 21:25:00|12149.1|12148.2|12149.2|12148.6|12149.5|12148.7|12148|12147.2|198
1607031000000|2020-12-03 21:30:00|12149.5|12148.5|12148.6|12147.7|12149.8|12149.2|12147.8|12147|201
1607031300000|2020-12-03 21:35:00|12148.7|12147.8|12149.1|12148.2|12149.6|12148.7|12148.6|12147.7|113
1607031600000|2020-12-03 21:40:00|12149.2|12148.3|12146.4|12145.5|12149.3|12148.4|12146.4|12145.5|144
1607031900000|2020-12-03 21:45:00|12146.3|12145.4|12146.6|12145.7|12147.7|12146.9|12146|12145.1|317
1607032200000|2020-12-03 21:50:00|12146.4|12145.5|12147.3|12146.4|12147.4|12146.5|12145.5|12144.6|226
1607032500000|2020-12-03 21:55:00|12147.2|12146.3|12150.5|12145.4|12150.7|12147.8|12146.3|12145.2|316
1607032800000|2020-12-03 22:00:00|12150.7|12144.7|12145.2|12139.2|12150.7|12144.7|12144.8|12138.8|35
1607033100000|2020-12-03 22:05:00|12145|12139|12144.6|12139.4|12146.7|12140.7|12143.4|12137.5|176
1607033400000|2020-12-03 22:10:00|12144.4|12139.5|12144.4|12139.7|12147.3|12141.3|12143.6|12137.6|318
1607033700000|2020-12-03 22:15:00|12144.3|12139.8|12146.6|12142.9|12148.4|12143.5|12143.9|12138.7|275
1607034000000|2020-12-03 22:20:00|12146.5|12143|12147.6|12143.6|12148.5|12144|12146.4|12143|189
1607034300000|2020-12-03 22:25:00|12147.4|12143.7|12149.4|12143.4|12150.3|12145.6|12147.4|12142.8|175
1607034600000|2020-12-03 22:30:00|12149.1|12143.1|12147.7|12142.8|12149.1|12143.1|12147.3|12142.1|462
1607034900000|2020-12-03 22:35:00|12147.6|12142.7|12147.3|12142.5|12148.1|12143|12146.8|12142.1|326
1607035200000|2020-12-03 22:40:00|12147.4|12142.6|12145.9|12140.4|12147.8|12142.9|12145.9|12140|264
1607035500000|2020-12-03 22:45:00|12146.2|12140.5|12145.4|12140.8|12147.4|12143.7|12143.1|12139.9|503
1607035800000|2020-12-03 22:50:00|12145.3|12140.7|12147.2|12143.3|12147.5|12143.5|12143.1|12139.8|452
1607036100000|2020-12-03 22:55:00|12147.3|12142.8|12146.3|12142|12147.7|12143.4|12146|12140.8|333
1607036400000|2020-12-03 23:00:00|12146.2|12141.9|12145.4|12144.3|12147.1|12145.9|12144.9|12141.7|854
1607036700000|2020-12-03 23:05:00|12145.6|12144.5|12147|12146.1|12147|12146.1|12145.1|12144.2|242
1607037000000|2020-12-03 23:10:00|12146.9|12146|12147.3|12146.4|12147.3|12146.4|12146.1|12145.2|117
1607037300000|2020-12-03 23:15:00|12147.2|12146.3|12149.7|12148.8|12149.8|12148.9|12147.2|12146.3|179
1607037600000|2020-12-03 23:20:00|12149.8|12148.9|12149.2|12148.3|12150.2|12149.3|12148.6|12147.7|122
1607037900000|2020-12-03 23:25:00|12149.3|12148.4|12148.2|12147.3|12149.9|12149|12148.1|12147.2|109
1607038200000|2020-12-03 23:30:00|12148.5|12147.6|12148.3|12147.4|12150.4|12149.5|12147.1|12146.2|217
1607038500000|2020-12-03 23:35:00|12148.2|12147.3|12146.8|12145.9|12148.3|12147.4|12146.4|12145.6|138
1607038800000|2020-12-03 23:40:00|12146.7|12145.8|12145.8|12144.9|12147.2|12146.3|12145.7|12144.8|110
1607039100000|2020-12-03 23:45:00|12145.7|12144.8|12144.7|12143.8|12146.4|12145.5|12144.4|12143.6|136
1607039400000|2020-12-03 23:50:00|12144.8|12143.9|12145.9|12145|12146.2|12145.5|12144.5|12143.6|214
1607039700000|2020-12-03 23:55:00|12146|12145.1|12145.6|12144.7|12147.1|12146.2|12143.6|12142.8|241
1607040000000|2020-12-04 00:00:00|12145.5|12144.6|12144.8|12143.9|12146.1|12145.4|12144.2|12143.3|290
1607040300000|2020-12-04 00:05:00|12144.6|12143.7|12141.4|12140.8|12144.6|12143.9|12141.4|12140.5|158
1607040600000|2020-12-04 00:10:00|12141.5|12140.6|12142.2|12141.3|12143.2|12142.3|12141.2|12140.5|190
1607040900000|2020-12-04 00:15:00|12142.3|12141.4|12145.1|12144.2|12145.8|12144.9|12141.8|12140.9|299
1607041200000|2020-12-04 00:20:00|12145.2|12144.3|12145.8|12144.9|12146.1|12145.3|12144.1|12143.2|236
1607041500000|2020-12-04 00:25:00|12145.7|12144.8|12149.7|12148.8|12149.7|12148.8|12145.6|12144.7|175
1607041800000|2020-12-04 00:30:00|12149.6|12148.7|12150.9|12150.3|12151.7|12150.9|12149.5|12148.7|271
1607042100000|2020-12-04 00:35:00|12150.8|12150.2|12150.6|12150|12151.3|12150.5|12150|12149.2|157
1607042400000|2020-12-04 00:40:00|12150.7|12150.1|12152|12151.4|12152.2|12151.5|12150.2|12149.6|177
1607042700000|2020-12-04 00:45:00|12151.7|12151.1|12152.5|12151.9|12154.3|12153.7|12151.5|12150.7|250
1607043000000|2020-12-04 00:50:00|12152.4|12151.8|12150|12149.1|12152.7|12151.9|12149|12148.2|291
1607043300000|2020-12-04 00:55:00|12150.1|12149.2|12150.2|12149.3|12150.4|12149.5|12147.5|12146.6|261
1607043600000|2020-12-04 01:00:00|12150.1|12149.5|12151.1|12150.5|12151.7|12150.9|12150|12149.3|269
1607043900000|2020-12-04 01:05:00|12151.2|12150.6|12147.6|12147|12153.3|12152.7|12147.2|12146.5|341
1607044200000|2020-12-04 01:10:00|12147.7|12147.1|12148.2|12147.3|12148.9|12148.1|12146.1|12145.5|365
1607044500000|2020-12-04 01:15:00|12148.3|12147.4|12147.4|12146.8|12148.7|12147.8|12146.6|12145.8|286
1607044800000|2020-12-04 01:20:00|12147.5|12146.6|12150.2|12149.6|12150.9|12150.3|12146.9|12146.1|360
1607045100000|2020-12-04 01:25:00|12150.3|12149.7|12149.1|12148.5|12151.8|12151.1|12148.8|12148.1|313
1607045400000|2020-12-04 01:30:00|12149|12148.4|12145.3|12144.4|12149.1|12148.4|12144.5|12143.8|418
1607045700000|2020-12-04 01:35:00|12145.2|12144.6|12145.3|12144.7|12147.5|12146.9|12145|12144.3|299
1607046000000|2020-12-04 01:40:00|12145.4|12144.8|12144.7|12143.8|12147|12146.2|12142.4|12141.6|373
1607046300000|2020-12-04 01:45:00|12144.6|12143.7|12145.1|12144.2|12147.3|12146.4|12141.8|12140.9|435
1607046600000|2020-12-04 01:50:00|12145.2|12144.3|12145.6|12145|12145.8|12145.1|12144.3|12143.5|312
1607046900000|2020-12-04 01:55:00|12145.7|12145.1|12144.3|12143.4|12146.9|12146|12143.7|12142.8|373
1607047200000|2020-12-04 02:00:00|12144.4|12143.5|12142.7|12141.8|12145.5|12144.6|12142.3|12141.4|316
1607047500000|2020-12-04 02:05:00|12142.9|12142.1|12141.4|12140.8|12142.9|12142.1|12140.7|12139.8|354
1607047800000|2020-12-04 02:10:00|12141.3|12140.7|12139.5|12138.6|12141.5|12140.9|12139.4|12138.6|217
1607048100000|2020-12-04 02:15:00|12139.6|12138.7|12141.7|12140.8|12142.2|12141.4|12139.3|12138.5|234
1607048400000|2020-12-04 02:20:00|12141.6|12140.7|12142.6|12142|12143.2|12142.5|12141.5|12140.7|241
1607048700000|2020-12-04 02:25:00|12142.5|12141.9|12143.1|12142.2|12143.4|12142.8|12142|12141.3|223
1607049000000|2020-12-04 02:30:00|12143|12142.4|12143.7|12142.8|12144.2|12143.4|12142.4|12141.7|277
1607049300000|2020-12-04 02:35:00|12143.6|12142.7|12142.9|12142.3|12143.7|12142.8|12142.5|12141.6|182
1607049600000|2020-12-04 02:40:00|12142.8|12142.2|12140.6|12140|12143.1|12142.5|12140.5|12139.8|275
1607049900000|2020-12-04 02:45:00|12140.5|12139.9|12142.6|12141.7|12142.6|12141.7|12140|12139.2|289
1607050200000|2020-12-04 02:50:00|12142.5|12141.6|12144.4|12143.5|12145.1|12144.4|12142.5|12141.6|232
1607050500000|2020-12-04 02:55:00|12144.5|12143.6|12145.2|12144.3|12145.9|12145.2|12143.8|12143.1|320
1607050800000|2020-12-04 03:00:00|12145.1|12144.2|12144.2|12143.6|12145.1|12144.5|12142.6|12142|232
1607051100000|2020-12-04 03:05:00|12144.3|12143.4|12144|12143.1|12145|12144.4|12143.2|12142.6|175
1607051400000|2020-12-04 03:10:00|12143.8|12143.2|12144.4|12143.5|12144.9|12144.3|12143.2|12142.6|258
1607051700000|2020-12-04 03:15:00|12144.3|12143.4|12144.3|12143.7|12145|12144.4|12143.1|12142.4|197
1607052000000|2020-12-04 03:20:00|12144.2|12143.6|12143.6|12143|12144.7|12144|12143.3|12142.7|238
1607052300000|2020-12-04 03:25:00|12143.5|12142.9|12143.6|12143|12144.2|12143.5|12143.2|12142.6|201
1607052600000|2020-12-04 03:30:00|12143.5|12142.9|12143.7|12142.8|12144.2|12143.4|12142.8|12142.1|164
1607052900000|2020-12-04 03:35:00|12143.8|12142.9|12142.8|12142.2|12144.2|12143.5|12142.7|12142|153
1607053200000|2020-12-04 03:40:00|12142.9|12142|12142.4|12141.8|12143.1|12142.5|12142.3|12141.6|226
1607053500000|2020-12-04 03:45:00|12142.3|12141.7|12143.8|12142.9|12143.9|12143.1|12142.2|12141.4|200
1607053800000|2020-12-04 03:50:00|12143.7|12142.8|12145.3|12144.7|12145.7|12144.9|12143.2|12142.5|140
1607054100000|2020-12-04 03:55:00|12145.4|12144.8|12145.8|12145.2|12148.1|12147.5|12145.2|12144.5|238
1607054400000|2020-12-04 04:00:00|12145.6|12145|12144.7|12144.1|12145.9|12145.2|12144.5|12143.8|170
1607054700000|2020-12-04 04:05:00|12144.6|12144|12141.8|12141.2|12145|12144.4|12141.7|12140.8|178
1607055000000|2020-12-04 04:10:00|12141.9|12141.3|12143|12142.4|12143.7|12143.1|12141.8|12141.1|198
1607055300000|2020-12-04 04:15:00|12143.1|12142.5|12143.8|12143.2|12144.3|12143.6|12143.1|12142.5|152
1607055600000|2020-12-04 04:20:00|12143.7|12143.1|12145.2|12144.6|12145.3|12144.6|12143.7|12142.9|167
1607055900000|2020-12-04 04:25:00|12145.1|12144.5|12145|12144.1|12145.3|12144.6|12144.1|12143.5|130
1607056200000|2020-12-04 04:30:00|12144.9|12144.3|12145.2|12144.6|12145.4|12144.7|12144.7|12144.1|104
1607056500000|2020-12-04 04:35:00|12144.9|12144.3|12146.3|12145.4|12146.7|12145.8|12144.9|12144.3|195
1607056800000|2020-12-04 04:40:00|12146.1|12145.5|12147.7|12147.1|12147.9|12147.1|12145.8|12145.2|155
1607057100000|2020-12-04 04:45:00|12147.6|12147|12146.2|12145.6|12147.7|12147.1|12146.1|12145.5|99
1607057400000|2020-12-04 04:50:00|12146.1|12145.5|12146.5|12145.9|12147.1|12146.3|12145.4|12144.8|170
1607057700000|2020-12-04 04:55:00|12146.4|12145.8|12142.4|12141.8|12146.5|12145.8|12142.1|12141.5|253
1607058000000|2020-12-04 05:00:00|12142.5|12141.9|12143.1|12142.2|12143.2|12142.5|12142.2|12141.5|206
1607058300000|2020-12-04 05:05:00|12143|12142.1|12143.8|12142.9|12143.8|12142.9|12141.4|12140.8|218
1607058600000|2020-12-04 05:10:00|12143.7|12142.8|12143.8|12142.9|12143.9|12143|12142.5|12141.6|193
1607058900000|2020-12-04 05:15:00|12143.9|12143|12143.3|12142.4|12144.9|12144.2|12143.3|12142.4|181
1607059200000|2020-12-04 05:20:00|12143.4|12142.5|12144.1|12143.5|12144.4|12143.6|12142.7|12141.8|215
1607059500000|2020-12-04 05:25:00|12144.2|12143.6|12143.9|12143|12144.7|12143.9|12143.5|12142.7|175
1607059800000|2020-12-04 05:30:00|12144|12143.1|12142.7|12141.8|12144.3|12143.4|12142.7|12141.8|247
1607060100000|2020-12-04 05:35:00|12142.8|12141.9|12142.6|12141.7|12143.9|12143|12142.4|12141.6|211
1607060400000|2020-12-04 05:40:00|12142.5|12141.9|12143.6|12142.7|12143.9|12143|12142.2|12141.4|238
1607060700000|2020-12-04 05:45:00|12143.5|12142.6|12144.6|12144|12144.8|12144.1|12142.1|12141.2|265
1607061000000|2020-12-04 05:50:00|12144.4|12143.8|12144.6|12143.7|12144.8|12143.9|12143.4|12142.7|229
1607061300000|2020-12-04 05:55:00|12144.7|12143.8|12150.6|12149.7|12151.7|12151.1|12144.4|12143.5|477
1607061600000|2020-12-04 06:00:00|12150.7|12149.8|12151.3|12150.7|12151.7|12151|12148.1|12147.4|400
1607061900000|2020-12-04 06:05:00|12151.2|12150.6|12151.9|12151.3|12154.3|12153.6|12150.8|12149.9|336
1607062200000|2020-12-04 06:10:00|12151.8|12151.2|12152.9|12152|12152.9|12152.1|12151.3|12150.6|238
1607062500000|2020-12-04 06:15:00|12152.8|12151.9|12155.7|12154.8|12155.8|12155.1|12151.5|12150.8|343
1607062800000|2020-12-04 06:20:00|12155.6|12154.7|12156.6|12156|12156.6|12156|12154.1|12153.5|285
1607063100000|2020-12-04 06:25:00|12156.5|12155.9|12156.7|12156.1|12157.8|12157.1|12155.3|12154.5|403
1607063400000|2020-12-04 06:30:00|12156.8|12156.2|12157.6|12156.7|12158.3|12157.5|12155.9|12155|292
1607063700000|2020-12-04 06:35:00|12157.7|12156.8|12156.2|12155.3|12157.7|12156.8|12155.2|12154.4|340
1607064000000|2020-12-04 06:40:00|12156.1|12155.2|12153.2|12152.6|12156.2|12155.4|12153|12152.3|242
1607064300000|2020-12-04 06:45:00|12153.3|12152.7|12154.7|12153.8|12155.3|12154.5|12153.3|12152.7|252
1607064600000|2020-12-04 06:50:00|12154.8|12153.9|12156.7|12155.8|12158.2|12157.3|12154.7|12153.8|297
1607064900000|2020-12-04 06:55:00|12156.8|12155.9|12156.1|12154.9|12157.3|12156.4|12154.1|12153.2|274
1607065200000|2020-12-04 07:00:00|12155.9|12154.7|12156.6|12155.7|12161.2|12160.3|12154.3|12153.2|539
1607065500000|2020-12-04 07:05:00|12156.4|12155.5|12154.8|12153.9|12156.6|12155.9|12152.6|12151.7|493
1607065800000|2020-12-04 07:10:00|12154.6|12153.7|12155.8|12154.9|12157|12156.2|12153.2|12152.4|444
1607066100000|2020-12-04 07:15:00|12155.4|12154.8|12156.5|12155.9|12158|12157.2|12154.6|12154|454
1607066400000|2020-12-04 07:20:00|12156.6|12156|12153.1|12152.5|12157.6|12156.9|12153|12152.2|434
1607066700000|2020-12-04 07:25:00|12152.7|12152.1|12156.7|12156.1|12157.4|12156.7|12151.5|12150.8|470
1607067000000|2020-12-04 07:30:00|12156.8|12156.2|12158.2|12157.6|12159.8|12159.2|12154.7|12153.9|481
1607067300000|2020-12-04 07:35:00|12158.3|12157.7|12157.4|12156.8|12158.7|12158.1|12155.4|12154.8|450
1607067600000|2020-12-04 07:40:00|12157.3|12156.7|12158.3|12157.4|12160.5|12159.8|12156.4|12155.8|439
1607067900000|2020-12-04 07:45:00|12158.2|12157.6|12156.9|12156.3|12158.6|12157.9|12155.3|12154.7|509
1607068200000|2020-12-04 07:50:00|12156.8|12156.2|12157|12156.4|12158.4|12157.6|12154.7|12154|547
1607068500000|2020-12-04 07:55:00|12157.1|12156.2|12153.7|12153.1|12158.1|12157.4|12152.8|12152.2|497
1607068800000|2020-12-04 08:00:00|12153.6|12153|12152.7|12152.1|12153.6|12153|12144|12143.3|780
1607069100000|2020-12-04 08:05:00|12152.6|12152|12153.2|12152.6|12154.3|12153.7|12151.3|12150.5|675
1607069400000|2020-12-04 08:10:00|12153.4|12152.8|12162.7|12162.1|12164.5|12163.6|12152.7|12152|676
1607069700000|2020-12-04 08:15:00|12162.5|12161.9|12163.2|12162.6|12166.2|12165.6|12161.4|12160.8|633
1607070000000|2020-12-04 08:20:00|12163.1|12162.5|12157.7|12157.1|12163.9|12163|12155.6|12154.8|608
1607070300000|2020-12-04 08:25:00|12157.6|12157|12159.5|12158.9|12161|12160.2|12157.2|12156.5|496
1607070600000|2020-12-04 08:30:00|12159.6|12159|12164.2|12163.6|12164.9|12164|12156.4|12155.8|633
1607070900000|2020-12-04 08:35:00|12164.1|12163.5|12159.9|12159.3|12166.9|12166.2|12159.4|12158.8|536
1607071200000|2020-12-04 08:40:00|12159.8|12159.2|12161.2|12160.3|12164.5|12163.8|12157.4|12156.8|619
1607071500000|2020-12-04 08:45:00|12161.1|12160.5|12159.4|12158.5|12163.3|12162.5|12157.7|12156.8|667
1607071800000|2020-12-04 08:50:00|12159.6|12158.8|12161.9|12161|12162.1|12161.3|12155.5|12154.8|740
1607072100000|2020-12-04 08:55:00|12161.7|12161.1|12161.1|12160.2|12164.4|12163.5|12159|12158.1|648
1607072400000|2020-12-04 09:00:00|12161|12160.4|12164.6|12163.7|12164.6|12164|12160|12159.4|726
1607072700000|2020-12-04 09:05:00|12164.4|12163.5|12164.8|12163.9|12166.6|12165.8|12161.9|12161.2|583
1607073000000|2020-12-04 09:10:00|12164.7|12164.1|12168.7|12168.1|12170.9|12170.2|12164.5|12163.7|574
1607073300000|2020-12-04 09:15:00|12168.9|12168|12167.2|12166.6|12169.3|12168.7|12166.6|12165.9|488
1607073600000|2020-12-04 09:20:00|12167.1|12166.5|12166.1|12165.5|12167.7|12167|12164.3|12163.7|522
1607073900000|2020-12-04 09:25:00|12166|12165.4|12163.9|12163|12167.7|12167.1|12163.8|12162.9|533
1607074200000|2020-12-04 09:30:00|12163.6|12162.4|12166.8|12166.2|12167.5|12166.8|12162.6|12161.9|554
1607074500000|2020-12-04 09:35:00|12166.7|12166.1|12162.3|12161.4|12167.2|12166.5|12161.6|12161|512
1607074800000|2020-12-04 09:40:00|12162.2|12161.6|12168.1|12167.2|12170.8|12169.5|12161.7|12161|521
1607075100000|2020-12-04 09:45:00|12168|12167.1|12169.8|12169.2|12172.3|12171.7|12163.7|12162.8|1102
1607075400000|2020-12-04 09:50:00|12169.7|12169.1|12169.9|12169.3|12171.1|12170.5|12166.7|12166|686
1607075700000|2020-12-04 09:55:00|12169.8|12169.2|12167.2|12166.6|12173.7|12173|12167|12166.3|732
1607076000000|2020-12-04 10:00:00|12167.1|12166.5|12169.9|12169.3|12170.4|12169.8|12166.7|12166|576
1607076300000|2020-12-04 10:05:00|12170|12169.4|12171|12170.4|12172|12171.2|12168.5|12167.9|559
1607076600000|2020-12-04 10:10:00|12170.9|12170.3|12163.7|12163.1|12170.9|12170.3|12162.9|12162.3|613
1607076900000|2020-12-04 10:15:00|12163.5|12162.9|12166.4|12165.8|12169.1|12168.3|12162.6|12162|602
1607077200000|2020-12-04 10:20:00|12166.5|12165.9|12158.8|12158.2|12167|12166.4|12157|12156.4|762
1607077500000|2020-12-04 10:25:00|12159.3|12158.4|12162.7|12161.8|12163|12162.2|12158.6|12158|597
1607077800000|2020-12-04 10:30:00|12162.8|12161.9|12164.8|12164.2|12164.8|12164.2|12160.4|12159.8|602
1607078100000|2020-12-04 10:35:00|12164.7|12164.1|12172.9|12172|12173.2|12172.3|12163.5|12162.9|586
1607078400000|2020-12-04 10:40:00|12172.8|12171.9|12172.3|12171.7|12177|12176.4|12169.5|12168.8|629
1607078700000|2020-12-04 10:45:00|12172.2|12171.6|12176.7|12176.1|12177.7|12176.9|12169.6|12168.9|658
1607079000000|2020-12-04 10:50:00|12176.8|12176.2|12176.6|12176|12176.9|12176.2|12172.8|12171.9|561
1607079300000|2020-12-04 10:55:00|12176.7|12175.8|12175.5|12174.9|12177.8|12177.2|12173.7|12173.1|668
1607079600000|2020-12-04 11:00:00|12175.6|12175|12174.1|12173.5|12176.3|12175.7|12170.7|12170|671
1607079900000|2020-12-04 11:05:00|12173.8|12173.2|12171.6|12170.7|12175.6|12174.8|12171.5|12170.7|599
1607080200000|2020-12-04 11:10:00|12171.7|12170.8|12172.6|12172|12174.4|12173.8|12170.3|12169.7|498
1607080500000|2020-12-04 11:15:00|12172.7|12172.1|12168|12167.4|12173.6|12173|12167.8|12167.2|427
1607080800000|2020-12-04 11:20:00|12168.1|12167.5|12170.5|12169.6|12170.6|12169.9|12164.9|12164.3|560
1607081100000|2020-12-04 11:25:00|12170.4|12169.8|12169.6|12169|12170.8|12170.2|12168.2|12167.6|371
1607081400000|2020-12-04 11:30:00|12169.7|12169.1|12170.2|12169.6|12170.7|12170.1|12168.1|12167.4|424
1607081700000|2020-12-04 11:35:00|12170.3|12169.7|12173.1|12172.5|12174.1|12173.5|12162.8|12161.9|728
1607082000000|2020-12-04 11:40:00|12173.3|12172.4|12175.1|12174.5|12175.5|12174.9|12171.1|12170.5|540
1607082300000|2020-12-04 11:45:00|12175|12174.4|12173.1|12172.2|12176.2|12175.6|12172|12171.4|524
1607082600000|2020-12-04 11:50:00|12173.2|12172.3|12171|12170.4|12174.1|12173.5|12169.4|12168.7|422
1607082900000|2020-12-04 11:55:00|12170.8|12170.2|12168.7|12168.1|12171|12170.4|12167.7|12166.9|644
1607083200000|2020-12-04 12:00:00|12168.9|12168.3|12166.5|12165.9|12168.9|12168.3|12165.5|12164.9|634
1607083500000|2020-12-04 12:05:00|12166.3|12165.7|12165.3|12164.7|12168.5|12167.9|12164.3|12163.7|570
1607083800000|2020-12-04 12:10:00|12165.7|12165.1|12173.1|12172.5|12173.8|12173.2|12165|12164.3|510
1607084100000|2020-12-04 12:15:00|12173.2|12172.6|12171.7|12171.1|12174.8|12174.2|12170|12169.4|587
1607084400000|2020-12-04 12:20:00|12171.8|12170.9|12171.6|12171|12175|12174.4|12170.7|12170.1|616
1607084700000|2020-12-04 12:25:00|12171.5|12170.9|12167.6|12167|12172.7|12172|12167.6|12166.8|753
1607085000000|2020-12-04 12:30:00|12167.7|12167.1|12169.5|12168.9|12169.9|12169.3|12167.3|12166.6|497
1607085300000|2020-12-04 12:35:00|12169.6|12169|12164.6|12164|12169.6|12169|12164.5|12163.8|454
1607085600000|2020-12-04 12:40:00|12164.5|12163.6|12164.7|12164.1|12166|12165.4|12163|12162.2|502
1607085900000|2020-12-04 12:45:00|12164.6|12164|12161.4|12160.8|12165.5|12164.9|12161.4|12160.8|402
1607086200000|2020-12-04 12:50:00|12161.5|12160.9|12159.9|12159.3|12162.4|12161.6|12158.2|12157.6|524
1607086500000|2020-12-04 12:55:00|12160|12159.4|12158.9|12158.3|12162.4|12161.8|12157.1|12156.5|594
1607086800000|2020-12-04 13:00:00|12159.1|12158.5|12160.8|12160.2|12161.4|12160.8|12158.1|12157.4|727
1607087100000|2020-12-04 13:05:00|12161|12160.4|12157.2|12156.6|12162|12161.2|12156.5|12155.9|559
1607087400000|2020-12-04 13:10:00|12157.3|12156.7|12159.7|12158.8|12160.1|12159.4|12157|12156.3|485
1607087700000|2020-12-04 13:15:00|12159.5|12158.9|12156.5|12155.9|12159.7|12159.1|12154|12153.3|510
1607088000000|2020-12-04 13:20:00|12156.6|12156|12154.1|12153.5|12157.7|12156.9|12154.1|12153.3|556
1607088300000|2020-12-04 13:25:00|12154|12153.4|12159.6|12153.6|12160.4|12155.7|12152.9|12152.1|685
1607088600000|2020-12-04 13:30:00|12159.7|12153.7|12156.3|12155.4|12171|12170.1|12155.1|12153.6|1475
1607088900000|2020-12-04 13:35:00|12156.2|12155.3|12163.2|12162.6|12166.3|12165.4|12152.6|12151.7|1136
1607089200000|2020-12-04 13:40:00|12163.3|12162.4|12156.1|12155.2|12166|12165.1|12151.9|12151.1|1031
1607089500000|2020-12-04 13:45:00|12156|12155.1|12140.6|12139.7|12156.8|12155.9|12135.3|12134.4|1282
1607089800000|2020-12-04 13:50:00|12141|12140.1|12134.8|12133.9|12142.4|12141.5|12132.1|12131.2|1154
1607090100000|2020-12-04 13:55:00|12134.7|12133.8|12146.3|12145.4|12147.5|12146.6|12133.8|12132.9|1043
1607090400000|2020-12-04 14:00:00|12146.1|12145.5|12148.6|12147.7|12151.3|12150.4|12144.7|12143.8|1092
1607090700000|2020-12-04 14:05:00|12148.8|12147.9|12149.1|12148.5|12150.5|12149.7|12144.5|12143.6|824
1607091000000|2020-12-04 14:10:00|12149.2|12148.6|12157.1|12156.5|12157.1|12156.5|12145.7|12144.9|852
1607091300000|2020-12-04 14:15:00|12157.6|12156.7|12160.9|12160|12162.9|12162.1|12156.7|12155.8|1053
1607091600000|2020-12-04 14:20:00|12160.7|12159.8|12162|12161.4|12167.9|12167.2|12158.6|12157.7|878
1607091900000|2020-12-04 14:25:00|12161.9|12161|12159|12158.1|12162|12161.4|12155.2|12154.5|834
1607092200000|2020-12-04 14:30:00|12159.6|12158.7|12167.2|12166.3|12169.3|12168.4|12157.1|12156.2|1084
1607092500000|2020-12-04 14:35:00|12167.3|12166.4|12169.2|12168.3|12170.5|12169.8|12165.4|12164.5|839
1607092800000|2020-12-04 14:40:00|12169.3|12168.4|12170|12169.4|12172.4|12171.7|12166.9|12166.2|828
1607093100000|2020-12-04 14:45:00|12170.1|12169.2|12166.7|12165.8|12170.9|12170|12164.4|12163.6|792
1607093400000|2020-12-04 14:50:00|12166.8|12165.9|12162.1|12161.2|12168.2|12167.3|12159.9|12159|809
1607093700000|2020-12-04 14:55:00|12162.2|12161.3|12156.8|12155.9|12162.3|12161.4|12154.9|12154.1|796
1607094000000|2020-12-04 15:00:00|12157|12156.1|12161.8|12160.9|12161.8|12160.9|12155.7|12155.1|918
1607094300000|2020-12-04 15:05:00|12161.7|12160.8|12162|12161.4|12166.9|12166.1|12160.3|12159.7|685
1607094600000|2020-12-04 15:10:00|12161.6|12161|12157.2|12156.3|12162.7|12162.1|12153.6|12153|772
1607094900000|2020-12-04 15:15:00|12157.4|12156.5|12150.4|12149.5|12158.3|12157.6|12149.3|12148.4|876
1607095200000|2020-12-04 15:20:00|12150.3|12149.4|12146.7|12145.8|12150.8|12149.9|12142.7|12141.8|973
1607095500000|2020-12-04 15:25:00|12146.8|12145.9|12146.7|12145.8|12149.9|12149.3|12146.2|12145.3|607
1607095800000|2020-12-04 15:30:00|12146.8|12145.9|12148.3|12147.4|12148.8|12147.9|12143.3|12142.4|678
1607096100000|2020-12-04 15:35:00|12148.2|12147.3|12148.9|12148.3|12150.3|12149.4|12143.6|12142.7|733
1607096400000|2020-12-04 15:40:00|12149|12148.4|12152.7|12152.1|12153.3|12152.7|12148.1|12147.4|810
1607096700000|2020-12-04 15:45:00|12152.6|12152|12142.9|12142.3|12152.7|12152.1|12142.4|12141.7|936
1607097000000|2020-12-04 15:50:00|12143|12142.4|12137.8|12137.2|12144.7|12143.9|12135.9|12135|1067
1607097300000|2020-12-04 15:55:00|12138.2|12137.3|12140.7|12139.8|12142.8|12142.1|12137.6|12136.8|1117
1607097600000|2020-12-04 16:00:00|12140.5|12139.6|12142.3|12141.7|12144.1|12143.4|12138|12137.1|856
1607097900000|2020-12-04 16:05:00|12142.4|12141.8|12145.5|12144.6|12146.8|12146|12142.3|12141.5|635
1607098200000|2020-12-04 16:10:00|12145.3|12144.4|12143.1|12142.5|12145.3|12144.4|12137.5|12136.6|626
1607098500000|2020-12-04 16:15:00|12143.4|12142.8|12136.9|12136.3|12143.8|12142.9|12136.4|12135.8|527
1607098800000|2020-12-04 16:20:00|12137|12136.4|12137.3|12136.4|12140.1|12139.5|12135.5|12134.9|605
1607099100000|2020-12-04 16:25:00|12137.6|12137|12137.6|12136.7|12137.6|12137|12133.5|12132.8|608
1607099400000|2020-12-04 16:30:00|12137.1|12136.5|12137.3|12136.7|12137.6|12137|12135.2|12134.6|372
1607099700000|2020-12-04 16:35:00|12137.4|12136.4|12138.6|12138|12140.4|12139.5|12136.4|12135.8|413
1607100000000|2020-12-04 16:40:00|12138.5|12137.9|12139.4|12138.8|12140.2|12139.5|12138.3|12137.6|314
1607100300000|2020-12-04 16:45:00|12139.3|12138.7|12141.9|12141.3|12144.7|12143.9|12139.3|12138.7|398
1607100600000|2020-12-04 16:50:00|12142|12141.1|12143.1|12142.5|12145.6|12144.9|12141.9|12141|380
1607100900000|2020-12-04 16:55:00|12142.9|12142.3|12141.6|12140.7|12143.7|12143|12140.9|12140.2|347
1607101200000|2020-12-04 17:00:00|12141.5|12140.9|12144.5|12143.9|12145.9|12145.2|12141.4|12140.8|416
1607101500000|2020-12-04 17:05:00|12144.6|12144|12141.5|12140.6|12145.1|12144.5|12140.6|12139.7|336
1607101800000|2020-12-04 17:10:00|12141.6|12140.7|12142.6|12142|12144.6|12144|12139.9|12139|523
1607102100000|2020-12-04 17:15:00|12142.5|12141.9|12144.6|12143.7|12144.7|12144|12142.1|12141.5|440
1607102400000|2020-12-04 17:20:00|12144.4|12143.8|12143.4|12142.8|12145.3|12144.6|12143|12142.2|364
1607102700000|2020-12-04 17:25:00|12143.6|12142.7|12145.9|12145.3|12146.1|12145.4|12142.5|12141.9|270
1607103000000|2020-12-04 17:30:00|12146|12145.4|12149.5|12148.9|12150.2|12149.6|12145.6|12145|303
1607103300000|2020-12-04 17:35:00|12149.7|12149.1|12149.5|12148.9|12150.8|12150.2|12149.2|12148.5|230
1607103600000|2020-12-04 17:40:00|12149.4|12148.8|12144.4|12143.8|12149.6|12148.9|12144.4|12143.6|313
1607103900000|2020-12-04 17:45:00|12144.7|12144.1|12144|12143.4|12145.8|12145.2|12143.6|12143|392
1607104200000|2020-12-04 17:50:00|12144.2|12143.3|12144.1|12143.2|12145.4|12144.6|12142.7|12142.1|375
1607104500000|2020-12-04 17:55:00|12144.2|12143.3|12144|12143.4|12146|12145.2|12143.5|12142.6|284
1607104800000|2020-12-04 18:00:00|12143.9|12143.3|12141.8|12141.2|12144.1|12143.5|12141.5|12140.9|300
1607105100000|2020-12-04 18:05:00|12141.7|12141.1|12143.9|12143.3|12144.9|12144.3|12141.5|12140.8|328
1607105400000|2020-12-04 18:10:00|12143.8|12143.2|12144.4|12143.8|12147|12146.3|12143.8|12143.2|292
1607105700000|2020-12-04 18:15:00|12144.3|12143.7|12147.9|12147|12148.2|12147.5|12144.2|12143.6|280
1607106000000|2020-12-04 18:20:00|12148|12147.1|12148|12147.4|12148.2|12147.4|12146.5|12145.7|303
1607106300000|2020-12-04 18:25:00|12147.9|12147.3|12149.8|12148.9|12149.8|12149.1|12147.9|12147.3|293
1607106600000|2020-12-04 18:30:00|12149.7|12148.8|12151.7|12151.1|12152.1|12151.5|12149.4|12148.6|261
1607106900000|2020-12-04 18:35:00|12151.6|12151|12150.2|12149.3|12152|12151.4|12149.3|12148.7|235
1607107200000|2020-12-04 18:40:00|12150.1|12149.2|12148.7|12148.1|12150.5|12149.7|12148.4|12147.8|236
1607107500000|2020-12-04 18:45:00|12148.8|12148.2|12148.4|12147.8|12149.4|12148.8|12148.3|12147.7|158
1607107800000|2020-12-04 18:50:00|12148.5|12147.9|12147.6|12146.7|12148.5|12147.9|12145.5|12144.7|286
1607108100000|2020-12-04 18:55:00|12147.7|12146.8|12142.3|12141.7|12147.7|12147|12141.5|12140.9|452
1607108400000|2020-12-04 19:00:00|12142.2|12141.6|12140.9|12140.3|12143.7|12142.9|12139.8|12139.1|477
1607108700000|2020-12-04 19:05:00|12141|12140.4|12145.2|12144.6|12146.3|12145.6|12140.9|12140.2|262
1607109000000|2020-12-04 19:10:00|12145.1|12144.5|12144.2|12143.3|12145.8|12145|12143.6|12143|238
1607109300000|2020-12-04 19:15:00|12144.3|12143.4|12141.6|12140.7|12144.3|12143.5|12141.3|12140.4|598
1607109600000|2020-12-04 19:20:00|12141.7|12140.8|12141|12140.4|12143.2|12142.6|12141|12140.3|313
1607109900000|2020-12-04 19:25:00|12140.9|12140.3|12140.1|12139.2|12141.3|12140.5|12138.6|12137.9|373
1607110200000|2020-12-04 19:30:00|12140.2|12139.3|12139.5|12138.9|12142.2|12141.4|12139.4|12138.6|409
1607110500000|2020-12-04 19:35:00|12139.4|12138.8|12136.1|12135.2|12139.6|12139|12134|12133.2|407
1607110800000|2020-12-04 19:40:00|12136|12135.1|12136.3|12135.4|12137|12136.3|12135.1|12134.5|282
1607111100000|2020-12-04 19:45:00|12136.4|12135.5|12136.3|12135.4|12137.1|12136.4|12135.5|12134.6|261
1607111400000|2020-12-04 19:50:00|12136.2|12135.3|12135.6|12135|12136.4|12135.7|12134.1|12133.4|277
1607111700000|2020-12-04 19:55:00|12135.7|12134.8|12137.7|12137.1|12139.4|12138.7|12135.6|12134.8|421
1607112000000|2020-12-04 20:00:00|12137.8|12137.2|12138.6|12138|12140|12139.1|12137.6|12136.8|351
1607112300000|2020-12-04 20:05:00|12138.7|12138.1|12139.7|12139.1|12140.9|12140.1|12138.4|12137.8|216
1607112600000|2020-12-04 20:10:00|12139.9|12139|12137.7|12137.1|12140.1|12139.5|12137.2|12136.4|261
1607112900000|2020-12-04 20:15:00|12137.6|12137|12138.7|12137.8|12138.8|12137.9|12136.2|12135.3|248
1607113200000|2020-12-04 20:20:00|12139.3|12138.4|12136.9|12136.3|12140.3|12139.5|12136.5|12135.7|255
1607113500000|2020-12-04 20:25:00|12137|12136.1|12136.5|12135.6|12137.2|12136.4|12135.4|12134.6|413
1607113800000|2020-12-04 20:30:00|12136.6|12135.7|12134.6|12133.7|12137.1|12136.2|12134.2|12133.3|361
1607114100000|2020-12-04 20:35:00|12134.5|12133.6|12128.1|12127.2|12134.7|12133.8|12128|12127.1|389
1607114400000|2020-12-04 20:40:00|12128.2|12127.3|12124.1|12123.5|12129.3|12128.5|12123.3|12122.4|426
1607114700000|2020-12-04 20:45:00|12124|12123.4|12121.5|12120.6|12124.4|12123.6|12117.1|12116|517
1607115000000|2020-12-04 20:50:00|12121.7|12120.8|12120.9|12120|12121.9|12121.1|12113|12112.1|641
1607115300000|2020-12-04 20:55:00|12121|12120.1|12127.7|12126.8|12128.7|12128.1|12119.1|12118.2|698
1607115600000|2020-12-04 21:00:00|12127.6|12126.7|12124.4|12123.5|12130.3|12129.4|12124.1|12123.2|721
1607115900000|2020-12-04 21:05:00|12124.5|12123.6|12126.1|12125.2|12127.2|12126.3|12124.2|12123.3|298
1607116200000|2020-12-04 21:10:00|12126.2|12125.3|12122.7|12122.1|12126.6|12125.7|12122.7|12121.8|276
1607116500000|2020-12-04 21:15:00|12123|12122|12119.9|12119|12123.1|12122.2|12119.7|12118.8|275
1607116800000|2020-12-04 21:20:00|12120|12119.1|12119.7|12118.8|12121|12120.1|12118.5|12117.6|240
1607117100000|2020-12-04 21:25:00|12119.8|12118.9|12120.1|12119.2|12121.3|12120.4|12119.2|12118.3|220
1607117400000|2020-12-04 21:30:00|12120.4|12119.5|12118.2|12117.3|12120.7|12119.8|12118.2|12117.3|184
1607117700000|2020-12-04 21:35:00|12118.1|12117.2|12116.1|12115.2|12118.2|12117.3|12115.2|12114.3|375
1607118000000|2020-12-04 21:40:00|12116.2|12115.3|12112.6|12111.7|12116.7|12115.8|12112.5|12111.6|263
1607118300000|2020-12-04 21:45:00|12113.2|12112.3|12112.8|12111.9|12113.7|12112.8|12110.7|12109.8|295
1607118600000|2020-12-04 21:50:00|12113.1|12112.2|12121.6|12120.7|12121.6|12120.7|12113|12112.1|390
1607118900000|2020-12-04 21:55:00|12120.8|12119.9|12123.4|12118.4|12125.6|12122.3|12118.8|12116.1|403
1607288400000|2020-12-06 21:00:00|12125.3|12116.5|12128.6|12117.2|12129.3|12121.5|12121.5|12110.5|86
1607288700000|2020-12-06 21:05:00|12128.9|12117.3|12124|12118.6|12129.8|12123.3|12121.1|12112.6|69
1607289000000|2020-12-06 21:10:00|12123.8|12114.1|12127.2|12116.8|12129.2|12123.5|12120.8|12112.3|95
1607289300000|2020-12-06 21:15:00|12128.2|12117.1|12122.4|12117.8|12129|12119.8|12119.1|12114.4|52
1607289600000|2020-12-06 21:20:00|12120.5|12118.6|12120.8|12118.9|12125.4|12120.5|12120|12114.2|105
1607289900000|2020-12-06 21:25:00|12122.5|12118|12121.1|12119.2|12127|12120.4|12120.3|12111.5|73
1607290200000|2020-12-06 21:30:00|12123.3|12115.6|12121.6|12116.1|12125.4|12119.7|12119.8|12114.4|47
1607290500000|2020-12-06 21:35:00|12125.2|12118.3|12123.9|12118.2|12125.2|12119.8|12119.5|12115.5|32
1607290800000|2020-12-06 21:40:00|12120.8|12118.9|12121|12119.1|12121|12119.1|12119.8|12117.9|4
1607291100000|2020-12-06 21:45:00|12123.3|12115.6|12123.7|12118.8|12125|12119.7|12120.3|12115.6|35
1607291400000|2020-12-06 21:50:00|12124.6|12118.9|12132.6|12127.3|12132.7|12127.8|12120.4|12116.7|105
1607291700000|2020-12-06 21:55:00|12132.5|12126.8|12135|12128.8|12136.4|12131.6|12129.6|12124.4|102
1607292000000|2020-12-06 22:00:00|12133.9|12128.7|12127.3|12125.4|12134.5|12131.1|12127|12121|155
1607292300000|2020-12-06 22:05:00|12127.9|12126|12126.7|12124.8|12129.5|12126.4|12126.1|12122.2|161
1607292600000|2020-12-06 22:10:00|12128.1|12123.5|12126|12121.8|12133.3|12129.6|12125.4|12118.2|455
1607292900000|2020-12-06 22:15:00|12126.1|12122|12125.7|12119.8|12127.3|12122.8|12121.8|12117|367
1607293200000|2020-12-06 22:20:00|12125.4|12119.3|12124.8|12119|12126|12120.8|12124|12118.4|209
1607293500000|2020-12-06 22:25:00|12124.4|12118.9|12123.2|12118.5|12125.9|12120|12121.7|12117.8|199
1607293800000|2020-12-06 22:30:00|12123.1|12118.4|12125|12119.6|12125.4|12120.7|12122.8|12118.2|298
1607294100000|2020-12-06 22:35:00|12125.2|12119.7|12125.1|12120.5|12125.4|12121|12124.2|12119.2|332
1607294400000|2020-12-06 22:40:00|12125|12120.4|12125.4|12121.7|12125.5|12122.1|12121.2|12119.1|313
1607294700000|2020-12-06 22:45:00|12125.5|12122|12126.3|12122|12129|12123.6|12125.4|12119.2|529
1607295000000|2020-12-06 22:50:00|12126.4|12122.2|12128.5|12125.8|12128.6|12126.1|12126.1|12121.4|392
1607295300000|2020-12-06 22:55:00|12128.3|12125.7|12129.8|12125.8|12130.2|12126.9|12128.2|12125.3|316
1607295600000|2020-12-06 23:00:00|12129.9|12125.7|12128.2|12126.8|12135|12131.7|12128|12125.6|917
1607295900000|2020-12-06 23:05:00|12128.1|12126.9|12130.6|12129.3|12132.3|12130.9|12127.5|12126.4|665
1607296200000|2020-12-06 23:10:00|12130.8|12129.4|12130.5|12129.3|12132.5|12131.5|12130|12128.9|331
1607296500000|2020-12-06 23:15:00|12130.3|12129.4|12125.9|12125|12130.4|12129.5|12124.1|12123.2|304
1607296800000|2020-12-06 23:20:00|12126|12125.1|12126.7|12125.8|12127.6|12126.7|12126|12125.1|159
1607297100000|2020-12-06 23:25:00|12126.6|12125.7|12127.5|12126.6|12127.5|12126.6|12125|12124.1|191
1607297400000|2020-12-06 23:30:00|12127.6|12126.7|12124.9|12124|12129.7|12128.8|12124.9|12124|200
1607297700000|2020-12-06 23:35:00|12125.1|12124.2|12123.9|12123|12126.1|12125.2|12123.3|12122.4|196
1607298000000|2020-12-06 23:40:00|12123.8|12122.9|12124.3|12123.4|12124.5|12123.6|12123.2|12122.3|189
1607298300000|2020-12-06 23:45:00|12124.2|12123.3|12123.8|12122.9|12124.3|12123.4|12122.2|12121.3|248
1607298600000|2020-12-06 23:50:00|12123.9|12123|12122.9|12122|12124.4|12123.5|12122.1|12121.2|188
1607298900000|2020-12-06 23:55:00|12122.8|12121.9|12120.7|12119.8|12122.9|12122|12120.2|12119.3|161
1607299200000|2020-12-07 00:00:00|12120.8|12119.9|12121.9|12121|12122|12121.1|12119.3|12118.4|339
1607299500000|2020-12-07 00:05:00|12122|12121.1|12121.2|12120.3|12122|12121.1|12119.7|12118.8|341
1607299800000|2020-12-07 00:10:00|12121.3|12120.4|12122.7|12121.8|12124.4|12123.5|12121.2|12120.3|370
1607300100000|2020-12-07 00:15:00|12122.8|12122.2|12123.4|12122.8|12124.4|12123.5|12122.2|12121.5|300
1607300400000|2020-12-07 00:20:00|12123.3|12122.7|12125|12124.1|12126.6|12125.8|12123.3|12122.6|405
1607300700000|2020-12-07 00:25:00|12124.8|12124.2|12125|12124.1|12125.4|12124.7|12123.2|12122.5|324
1607301000000|2020-12-07 00:30:00|12125.1|12124.2|12126|12125.1|12128.1|12127.5|12123.8|12123.1|410
1607301300000|2020-12-07 00:35:00|12125.9|12125|12126.5|12125.6|12126.8|12125.9|12124.7|12123.9|362
1607301600000|2020-12-07 00:40:00|12126.6|12125.7|12127.2|12126.3|12128.1|12127.2|12125.9|12125.2|276
1607301900000|2020-12-07 00:45:00|12127.5|12126.6|12130|12129.1|12130.5|12129.6|12127.4|12126.5|338
1607302200000|2020-12-07 00:50:00|12129.9|12129|12130.3|12129.4|12131.4|12130.8|12128.2|12127.3|345
1607302500000|2020-12-07 00:55:00|12130.2|12129.3|12128.3|12127.4|12131|12130.1|12128|12127.1|391
1607302800000|2020-12-07 01:00:00|12128.2|12127.3|12129.1|12128.2|12130|12129.4|12126.6|12125.7|382
1607303100000|2020-12-07 01:05:00|12129.2|12128.3|12127|12126.1|12130|12129.4|12126.6|12125.8|276
1607303400000|2020-12-07 01:10:00|12127.1|12126.2|12125.7|12124.8|12127.7|12126.9|12125.4|12124.5|322
1607303700000|2020-12-07 01:15:00|12125.8|12124.9|12126.9|12126|12127.4|12126.5|12125.4|12124.5|338
1607304000000|2020-12-07 01:20:00|12127|12126.1|12126.3|12125.7|12127.9|12127.2|12126.1|12125.4|261
1607304300000|2020-12-07 01:25:00|12126.2|12125.6|12128.5|12127.6|12128.6|12127.8|12126.2|12125.4|250
1607304600000|2020-12-07 01:30:00|12128.6|12127.7|12127.4|12126.5|12129.3|12128.4|12126.7|12125.8|304
1607304900000|2020-12-07 01:35:00|12127.3|12126.4|12128|12127.1|12128.5|12127.8|12126.5|12125.7|375
1607305200000|2020-12-07 01:40:00|12127.9|12127|12129.5|12128.9|12130.1|12129.3|12125.8|12125|286
1607305500000|2020-12-07 01:45:00|12129.4|12128.8|12131.6|12130.7|12131.6|12130.7|12129|12128.4|322
1607305800000|2020-12-07 01:50:00|12131.7|12130.8|12133.9|12133.3|12134|12133.4|12131.6|12130.7|390
1607306100000|2020-12-07 01:55:00|12133.8|12133.2|12135.5|12134.9|12136.5|12135.9|12133.7|12132.9|454
1607306400000|2020-12-07 02:00:00|12135.4|12134.8|12134.6|12133.7|12135.5|12134.8|12133|12132.2|302
1607306700000|2020-12-07 02:05:00|12134.5|12133.9|12136.6|12135.7|12137.4|12136.5|12134.5|12133.7|362
1607307000000|2020-12-07 02:10:00|12136.5|12135.6|12138.5|12137.9|12138.5|12137.9|12136.3|12135.6|243
1607307300000|2020-12-07 02:15:00|12138.4|12137.8|12137.6|12136.7|12140|12139.2|12137|12136.1|373
1607307600000|2020-12-07 02:20:00|12137.5|12136.9|12139.3|12138.7|12140.6|12140|12137.4|12136.8|308
1607307900000|2020-12-07 02:25:00|12139.2|12138.4|12137.2|12136.6|12139.5|12138.9|12137|12136.1|240
1607308200000|2020-12-07 02:30:00|12137.3|12136.7|12136.8|12135.9|12138.4|12137.7|12136.5|12135.9|416
1607308500000|2020-12-07 02:35:00|12136.7|12135.8|12138|12137.4|12138.3|12137.7|12136.1|12135.5|280
1607308800000|2020-12-07 02:40:00|12137.9|12137.3|12137.2|12136.6|12138.4|12137.7|12136.9|12136|262
1607309100000|2020-12-07 02:45:00|12137.1|12136.5|12137.8|12137.2|12138.9|12138.3|12136.9|12136.3|225
1607309400000|2020-12-07 02:50:00|12137.9|12137|12137.8|12137.2|12138.9|12138.3|12137.2|12136.6|212
1607309700000|2020-12-07 02:55:00|12137.7|12137.1|12136.8|12136.2|12138.7|12138.1|12136.3|12135.5|298
1607310000000|2020-12-07 03:00:00|12137|12136.4|12136.7|12135.8|12139.1|12138.4|12136.2|12135.4|398
1607310300000|2020-12-07 03:05:00|12136.6|12135.7|12135.6|12135|12136.7|12135.8|12135.4|12134.7|220
1607310600000|2020-12-07 03:10:00|12135.8|12134.9|12136.2|12135.3|12137|12136.1|12135.5|12134.8|233
1607310900000|2020-12-07 03:15:00|12136.1|12135.2|12136.3|12135.7|12137.5|12136.9|12135.8|12135|218
1607311200000|2020-12-07 03:20:00|12136.4|12135.8|12135.8|12135.2|12137.2|12136.5|12135.8|12135|219
1607311500000|2020-12-07 03:25:00|12135.9|12135|12136.8|12135.9|12136.9|12136.1|12135.4|12134.8|156
1607311800000|2020-12-07 03:30:00|12136.7|12135.8|12136.3|12135.7|12136.9|12136.3|12135.4|12134.7|206
1607312100000|2020-12-07 03:35:00|12136.4|12135.8|12135.7|12134.8|12136.4|12135.8|12135.4|12134.7|174
1607312400000|2020-12-07 03:40:00|12135.6|12135|12134.9|12134.3|12135.6|12135|12134.5|12133.8|154
1607312700000|2020-12-07 03:45:00|12134.8|12134.2|12134.8|12134.2|12135.5|12134.8|12134.3|12133.6|198
1607313000000|2020-12-07 03:50:00|12134.9|12134.3|12134.5|12133.9|12135.5|12134.9|12134.4|12133.7|132
1607313300000|2020-12-07 03:55:00|12134.6|12134|12134.9|12134|12135|12134.3|12134.4|12133.8|121
1607313600000|2020-12-07 04:00:00|12135|12134.1|12134|12133.1|12135|12134.3|12133.5|12132.9|151
1607313900000|2020-12-07 04:05:00|12134.1|12133.2|12133.8|12133.2|12134.5|12133.8|12133.4|12132.7|164
1607314200000|2020-12-07 04:10:00|12133.9|12133.3|12133.8|12133.2|12134.2|12133.6|12133.4|12132.8|108
1607314500000|2020-12-07 04:15:00|12133.9|12133.3|12134|12133.4|12134.1|12133.5|12133.4|12132.7|138
1607314800000|2020-12-07 04:20:00|12133.9|12133.3|12133.9|12133|12134.5|12133.8|12133.3|12132.5|163
1607315100000|2020-12-07 04:25:00|12134|12133.1|12134.1|12133.2|12134.2|12133.4|12133.4|12132.5|132
1607315400000|2020-12-07 04:30:00|12134|12133.1|12134.4|12133.5|12135|12134.2|12134|12133.1|142
1607315700000|2020-12-07 04:35:00|12134.5|12133.6|12134.5|12133.6|12135|12134.1|12134.3|12133.5|92
1607316000000|2020-12-07 04:40:00|12134.6|12133.7|12135|12134.1|12135|12134.3|12134.3|12133.7|119
1607316300000|2020-12-07 04:45:00|12134.9|12134|12133.8|12132.9|12134.9|12134.2|12133.4|12132.6|136
1607316600000|2020-12-07 04:50:00|12133.9|12133|12133.1|12132.2|12134.1|12133.2|12132.9|12132.1|146
1607316900000|2020-12-07 04:55:00|12132.9|12132.3|12133|12132.1|12133.5|12132.8|12132.9|12132.1|159
1607317200000|2020-12-07 05:00:00|12133.1|12132.2|12133|12132.1|12134|12133.2|12132.9|12132.1|192
1607317500000|2020-12-07 05:05:00|12132.8|12132.2|12132.8|12132.2|12133.5|12132.8|12132.4|12131.6|158
1607317800000|2020-12-07 05:10:00|12133|12132.1|12132.8|12132.2|12133.4|12132.7|12132.5|12131.8|119
1607318100000|2020-12-07 05:15:00|12132.9|12132.3|12132.8|12132.2|12133.2|12132.5|12131.9|12131|174
1607318400000|2020-12-07 05:20:00|12132.7|12132.1|12133.5|12132.6|12133.5|12132.8|12132.7|12132.1|106
1607318700000|2020-12-07 05:25:00|12133.4|12132.8|12133.8|12133.2|12134.1|12133.3|12133.3|12132.5|88
1607319000000|2020-12-07 05:30:00|12133.9|12133.3|12133.6|12133|12134.6|12133.9|12132.9|12132.3|215
1607319300000|2020-12-07 05:35:00|12133.7|12133.1|12132.4|12131.8|12133.7|12133.1|12131.3|12130.7|158
1607319600000|2020-12-07 05:40:00|12132.6|12132|12131.6|12131|12132.8|12132.2|12131.3|12130.7|202
1607319900000|2020-12-07 05:45:00|12131.8|12131.2|12131.2|12130.6|12131.9|12131.3|12130.9|12130.1|158
1607320200000|2020-12-07 05:50:00|12131.4|12130.5|12131.7|12131.1|12133|12132.4|12131.2|12130.4|210
1607320500000|2020-12-07 05:55:00|12131.8|12131.2|12132.1|12131.5|12132.8|12132.2|12131.4|12130.8|191
1607320800000|2020-12-07 06:00:00|12132|12131.4|12132.5|12131.9|12133.2|12132.6|12131|12130.4|222
1607321100000|2020-12-07 06:05:00|12132.6|12132|12131.9|12131.3|12133.3|12132.7|12131.8|12131.2|210
1607321400000|2020-12-07 06:10:00|12132|12131.4|12130|12129.4|12132.1|12131.5|12128.9|12128.1|238
1607321700000|2020-12-07 06:15:00|12130.1|12129.5|12129.4|12128.8|12130.8|12130.2|12128.7|12128.1|300
1607322000000|2020-12-07 06:20:00|12129.3|12128.7|12129.8|12129.2|12130.4|12129.8|12129.2|12128.5|224
1607322300000|2020-12-07 06:25:00|12129.6|12129|12128.9|12128.3|12130.8|12130.2|12128.8|12128.1|285
1607322600000|2020-12-07 06:30:00|12128.8|12128.2|12127|12126.4|12129.3|12128.7|12125.4|12124.7|498
1607322900000|2020-12-07 06:35:00|12126.9|12126.3|12129.4|12128.8|12129.5|12128.9|12126.2|12125.6|264
1607323200000|2020-12-07 06:40:00|12129.5|12128.9|12130.7|12129.8|12130.7|12130|12128.6|12127.9|356
1607323500000|2020-12-07 06:45:00|12130.4|12129.9|12128.2|12127.6|12130.5|12129.9|12128|12127.4|263
1607323800000|2020-12-07 06:50:00|12128.3|12127.7|12127.8|12127.2|12128.7|12128.1|12126.5|12125.9|220
1607324100000|2020-12-07 06:55:00|12127.7|12127.1|12129.7|12128.8|12129.7|12128.8|12126.8|12126.1|409
1607324400000|2020-12-07 07:00:00|12129.6|12128.7|12125.8|12125.2|12129.9|12129|12125.5|12124.9|416
1607324700000|2020-12-07 07:05:00|12126|12125.4|12123.6|12123|12127|12126.4|12123|12122.4|470
1607325000000|2020-12-07 07:10:00|12123.5|12122.9|12118.8|12118.2|12125|12124.4|12117.8|12116.9|486
1607325300000|2020-12-07 07:15:00|12118.7|12118.1|12120.4|12119.8|12120.9|12120.3|12118.6|12117.7|451
1607325600000|2020-12-07 07:20:00|12120.5|12119.9|12117.1|12116.5|12120.6|12120|12116.9|12116.3|423
1607325900000|2020-12-07 07:25:00|12117.2|12116.3|12115.8|12115.2|12117.5|12116.7|12114.7|12114|347
1607326200000|2020-12-07 07:30:00|12115.7|12115.1|12115.9|12115.3|12118.4|12117.8|12114.7|12113.9|508
1607326500000|2020-12-07 07:35:00|12116|12115.4|12122.2|12121.6|12122.2|12121.6|12116|12115.4|494
1607326800000|2020-12-07 07:40:00|12122.1|12121.5|12120.9|12120.3|12125.2|12124.5|12120.8|12120.1|448
1607327100000|2020-12-07 07:45:00|12121|12120.4|12122.6|12122|12123|12122.3|12118.4|12117.8|422
1607327400000|2020-12-07 07:50:00|12122.5|12121.9|12121.4|12120.8|12123|12122.4|12119.6|12119|466
1607327700000|2020-12-07 07:55:00|12121.3|12120.7|12121.6|12120.7|12123.9|12123|12119.7|12118.9|458
1607328000000|2020-12-07 08:00:00|12121.7|12120.8|12112.9|12112.3|12123|12122.4|12111.6|12110.9|1048
1607328300000|2020-12-07 08:05:00|12112.8|12112.2|12110.9|12110.3|12113.4|12112.8|12108.4|12107.8|847
1607328600000|2020-12-07 08:10:00|12110.8|12110.2|12108.1|12107.2|12112.2|12111.6|12106.4|12105.6|1005
1607328900000|2020-12-07 08:15:00|12108.2|12107.6|12104.4|12103.8|12108.7|12108.1|12102.5|12101.6|862
1607329200000|2020-12-07 08:20:00|12104.3|12103.7|12103.5|12102.9|12108.1|12107.5|12102|12101.1|794
1607329500000|2020-12-07 08:25:00|12103.6|12103|12097.2|12096.6|12105.6|12105|12096.9|12096.1|901
1607329800000|2020-12-07 08:30:00|12097.1|12096.5|12094.1|12093.5|12098.8|12097.9|12091|12090.1|979
1607330100000|2020-12-07 08:35:00|12094|12093.4|12100.5|12099.9|12102.3|12101.4|12091.5|12090.7|882
1607330400000|2020-12-07 08:40:00|12100.4|12099.8|12099.3|12098.7|12100.8|12100.2|12098.2|12097.6|625
1607330700000|2020-12-07 08:45:00|12099.4|12098.8|12102.5|12101.9|12104.7|12104|12099|12098.3|757
1607331000000|2020-12-07 08:50:00|12102.7|12101.6|12105.3|12104.4|12105.5|12104.9|12100|12099.3|789
1607331300000|2020-12-07 08:55:00|12105|12104.3|12097.3|12096.7|12106.2|12105.5|12096.9|12096.3|750
1607331600000|2020-12-07 09:00:00|12097.5|12096.9|12084.3|12083.4|12098.1|12097.5|12084.3|12083.4|921
1607331900000|2020-12-07 09:05:00|12084.5|12083.6|12082.5|12081.9|12087.5|12086.9|12082.4|12081.8|928
1607332200000|2020-12-07 09:10:00|12082.6|12082|12082.6|12082|12085.7|12084.9|12081.7|12081|741
1607332500000|2020-12-07 09:15:00|12082.8|12082.2|12086.1|12085.2|12086.4|12085.8|12078.8|12078.2|763
1607332800000|2020-12-07 09:20:00|12086.2|12085.3|12085.5|12084.9|12086.5|12085.9|12080.8|12080.1|762
1607333100000|2020-12-07 09:25:00|12085.4|12084.8|12087.7|12086.8|12089.5|12088.9|12084.8|12084.1|604
1607333400000|2020-12-07 09:30:00|12087.9|12087|12089.7|12088.8|12089.9|12089.2|12086|12085.2|686
1607333700000|2020-12-07 09:35:00|12089.8|12089.2|12090.1|12089.5|12091.3|12090.5|12087.5|12086.8|648
1607334000000|2020-12-07 09:40:00|12090|12089.4|12086.6|12086|12092.8|12092.1|12085|12084.4|729
1607334300000|2020-12-07 09:45:00|12086.8|12086.2|12089.4|12088.8|12089.7|12089|12084.8|12084.2|635
1607334600000|2020-12-07 09:50:00|12089.5|12088.9|12090|12089.4|12092.7|12091.9|12085.2|12084.5|701
1607334900000|2020-12-07 09:55:00|12089.9|12089.3|12093.4|12092.8|12095.3|12094.7|12087.7|12087.1|589
1607335200000|2020-12-07 10:00:00|12093.5|12092.9|12088.3|12087.7|12093.8|12092.9|12088.3|12087.7|471
1607335500000|2020-12-07 10:05:00|12088.2|12087.6|12088.6|12088|12089.3|12088.6|12085.5|12084.9|563
1607335800000|2020-12-07 10:10:00|12088.5|12087.9|12094.7|12093.8|12095.2|12094.4|12088.4|12087.8|570
1607336100000|2020-12-07 10:15:00|12094.2|12093.3|12098.3|12097.7|12098.3|12097.7|12092.2|12091.6|612
1607336400000|2020-12-07 10:20:00|12098.2|12097.6|12107.8|12107.2|12110|12109.2|12097.5|12096.8|804
1607336700000|2020-12-07 10:25:00|12107.9|12107.3|12109.4|12108.8|12110.4|12109.8|12106.8|12106.2|570
1607337000000|2020-12-07 10:30:00|12109.5|12108.9|12108.7|12108.1|12113.6|12112.9|12108.2|12107.6|668
1607337300000|2020-12-07 10:35:00|12108.8|12108.2|12107.3|12106.7|12110.4|12109.8|12106.3|12105.7|534
1607337600000|2020-12-07 10:40:00|12107.4|12106.8|12104.1|12103.2|12108.3|12107.4|12100.8|12100.2|625
1607337900000|2020-12-07 10:45:00|12104|12103.1|12108.8|12108.2|12110|12109.3|12103.3|12102.7|434
1607338200000|2020-12-07 10:50:00|12108.9|12108.3|12106.8|12106.2|12108.9|12108.3|12104.3|12103.7|453
1607338500000|2020-12-07 10:55:00|12106.9|12106.3|12109.1|12108.2|12109.9|12109.2|12106.4|12105.8|503
1607338800000|2020-12-07 11:00:00|12109|12108.1|12107.2|12106.6|12110.9|12110.3|12104.4|12103.8|549
1607339100000|2020-12-07 11:05:00|12107.1|12106.5|12107.9|12107|12111|12110.1|12106.1|12105.4|669
1607339400000|2020-12-07 11:10:00|12108|12107.1|12110.7|12110.1|12112.7|12112.1|12108|12107.1|734
1607339700000|2020-12-07 11:15:00|12110.8|12110.2|12108.3|12107.7|12114.6|12113.9|12107.5|12106.6|678
1607340000000|2020-12-07 11:20:00|12108.2|12107.6|12109.4|12108.8|12109.9|12109.3|12106.3|12105.7|560
1607340300000|2020-12-07 11:25:00|12109.6|12109|12112.9|12112.3|12113.4|12112.7|12109.1|12108.5|567
1607340600000|2020-12-07 11:30:00|12113|12112.4|12106.5|12105.9|12113|12112.4|12105.9|12105.2|584
1607340900000|2020-12-07 11:35:00|12106.6|12106|12106|12105.1|12108.6|12107.8|12105.4|12104.7|500
1607341200000|2020-12-07 11:40:00|12105.9|12105|12109.9|12109.3|12111.2|12110.4|12105.3|12104.7|535
1607341500000|2020-12-07 11:45:00|12110|12109.4|12105.3|12104.7|12110.1|12109.5|12104.7|12104.1|568
1607341800000|2020-12-07 11:50:00|12105.2|12104.6|12104|12103.4|12108|12107.2|12103.6|12102.9|601
1607342100000|2020-12-07 11:55:00|12104.1|12103.5|12113.4|12112.8|12113.5|12112.8|12104|12103.3|706
1607342400000|2020-12-07 12:00:00|12113.5|12112.9|12109|12108.4|12115.7|12115.1|12108.6|12108|659
1607342700000|2020-12-07 12:05:00|12109.1|12108.5|12111.1|12110.2|12112.3|12111.7|12107.7|12107.1|473
1607343000000|2020-12-07 12:10:00|12110.8|12110.1|12114.9|12114|12117.4|12116.7|12109.3|12108.7|651
1607343300000|2020-12-07 12:15:00|12115|12114.1|12110.5|12109.9|12116.1|12115.5|12110.2|12109.6|559
1607343600000|2020-12-07 12:20:00|12110.4|12109.8|12107.2|12106.6|12111.1|12110.5|12106.8|12105.9|543
1607343900000|2020-12-07 12:25:00|12107.1|12106.5|12107.4|12106.8|12108|12107.4|12105.9|12105|527
1607344200000|2020-12-07 12:30:00|12107.5|12106.9|12107.9|12107|12109|12108.4|12106.7|12105.9|410
1607344500000|2020-12-07 12:35:00|12108|12107.1|12109.3|12108.7|12111.8|12111.2|12107.9|12107.1|391
1607344800000|2020-12-07 12:40:00|12109.2|12108.6|12110.9|12110|12113.5|12112.6|12108.7|12108|444
1607345100000|2020-12-07 12:45:00|12111|12110.1|12108.9|12108.3|12112.1|12111.5|12108.2|12107.6|507
1607345400000|2020-12-07 12:50:00|12109|12108.1|12115|12114.4|12116.5|12115.9|12108.7|12108|552
1607345700000|2020-12-07 12:55:00|12115.1|12114.5|12118.8|12118.2|12119.9|12119.3|12113.5|12112.7|697
1607346000000|2020-12-07 13:00:00|12118.6|12118|12118.8|12118.2|12119.4|12118.7|12114.5|12113.9|1015
1607346300000|2020-12-07 13:05:00|12119|12118.4|12121.8|12121.2|12124.5|12123.9|12118.6|12117.7|675
1607346600000|2020-12-07 13:10:00|12121.9|12121.3|12127.8|12127.2|12128.6|12127.9|12121.5|12120.9|763
1607346900000|2020-12-07 13:15:00|12128|12127.4|12132.6|12132|12134.4|12133.5|12126.2|12125.6|735
1607347200000|2020-12-07 13:20:00|12132|12131.4|12132.3|12131.7|12136.1|12135.4|12130.7|12130.1|768
1607347500000|2020-12-07 13:25:00|12132.2|12131.6|12131.7|12131.1|12133.9|12133.3|12129.9|12129.3|584
1607347800000|2020-12-07 13:30:00|12131.6|12131|12132.7|12131.8|12134.8|12134.2|12131.2|12130.6|646
1607348100000|2020-12-07 13:35:00|12132.6|12132|12133.7|12133.1|12136.3|12135.6|12132.6|12131.7|541
1607348400000|2020-12-07 13:40:00|12133.9|12133|12137.8|12137.2|12139.2|12138.6|12133.8|12132.9|610
1607348700000|2020-12-07 13:45:00|12137.6|12137|12133.8|12132.9|12137.8|12137|12132.4|12131.7|638
1607349000000|2020-12-07 13:50:00|12133.7|12132.8|12133.2|12132.6|12137|12136.3|12132.1|12131.5|657
1607349300000|2020-12-07 13:55:00|12133.1|12132.5|12137.6|12137|12140|12139.2|12133.1|12132.5|614
1607349600000|2020-12-07 14:00:00|12137.4|12136.8|12139.5|12138.9|12142.6|12141.7|12136.3|12135.7|737
1607349900000|2020-12-07 14:05:00|12139.6|12139|12141.6|12141|12141.7|12141.1|12137.5|12136.9|531
1607350200000|2020-12-07 14:10:00|12141.7|12141.1|12139|12138.4|12141.7|12141.1|12138.5|12137.9|429
1607350500000|2020-12-07 14:15:00|12138.9|12138.3|12132.9|12132.3|12140.4|12139.7|12132.9|12132.3|507
1607350800000|2020-12-07 14:20:00|12132.8|12132.2|12134.4|12133.8|12135.2|12134.6|12132.3|12131.7|621
1607351100000|2020-12-07 14:25:00|12134.3|12133.7|12137.5|12136.6|12138.4|12137.8|12134.3|12133.5|563
1607351400000|2020-12-07 14:30:00|12137.4|12136.5|12145.6|12145|12147|12146.1|12136.8|12136|800
1607351700000|2020-12-07 14:35:00|12145.8|12145.2|12149.9|12149.3|12149.9|12149.3|12143.9|12143.3|877
1607352000000|2020-12-07 14:40:00|12150.1|12149.5|12161.7|12161.1|12166.9|12166|12148.4|12147.8|1001
1607352300000|2020-12-07 14:45:00|12161.6|12161|12154.7|12154.1|12163|12162.1|12154.7|12153.9|889
1607352600000|2020-12-07 14:50:00|12155|12154.2|12153.3|12152.4|12158.2|12157.6|12152.7|12152|739
1607352900000|2020-12-07 14:55:00|12153.2|12152.3|12151|12150.4|12154.8|12154.1|12148.8|12147.9|792
1607353200000|2020-12-07 15:00:00|12150.9|12150.3|12147.4|12146.8|12151.2|12150.6|12146.6|12145.8|702
1607353500000|2020-12-07 15:05:00|12147.5|12146.9|12148.9|12148.3|12149.1|12148.5|12144.8|12144.2|560
1607353800000|2020-12-07 15:10:00|12148.8|12148.2|12146.9|12146|12150.5|12149.9|12146.7|12145.8|633
1607354100000|2020-12-07 15:15:00|12147.2|12146.3|12146.4|12145.8|12147.4|12146.6|12143.7|12143.1|622
1607354400000|2020-12-07 15:20:00|12146.3|12145.7|12152.1|12151.5|12153.1|12152.5|12145.4|12144.8|587
1607354700000|2020-12-07 15:25:00|12152|12151.4|12145.4|12144.8|12152.4|12151.8|12145.4|12144.8|619
1607355000000|2020-12-07 15:30:00|12145.5|12144.9|12142.5|12141.9|12146.6|12146|12141.5|12140.9|724
1607355300000|2020-12-07 15:35:00|12142.4|12141.8|12147.7|12147.1|12147.9|12147.3|12142.3|12141.6|657
1607355600000|2020-12-07 15:40:00|12147.8|12147.2|12142.3|12141.7|12149.2|12148.6|12142.1|12141.5|697
1607355900000|2020-12-07 15:45:00|12142.2|12141.6|12140.4|12139.8|12145.3|12144.7|12140.3|12139.7|692
1607356200000|2020-12-07 15:50:00|12140.6|12139.7|12144.6|12144|12146.7|12146.1|12140.4|12139.7|740
1607356500000|2020-12-07 15:55:00|12144.7|12144.1|12133|12132.1|12145.1|12144.5|12132.7|12131.8|989
1607356800000|2020-12-07 16:00:00|12133.2|12132.3|12133|12132.4|12134.3|12133.7|12131.8|12131.2|811
1607357100000|2020-12-07 16:05:00|12133.1|12132.5|12138.2|12137.6|12140|12139.3|12130.1|12129.4|516
1607357400000|2020-12-07 16:10:00|12138.3|12137.4|12137.6|12137|12142.1|12141.4|12136.1|12135.5|609
1607357700000|2020-12-07 16:15:00|12137.4|12136.8|12132.9|12132.3|12137.8|12137.2|12132.7|12131.9|653
1607358000000|2020-12-07 16:20:00|12132.8|12132.2|12134.1|12133.5|12135.1|12134.5|12132|12131.4|445
1607358300000|2020-12-07 16:25:00|12134|12133.4|12136.9|12136.3|12137.3|12136.7|12131.8|12131.2|470
1607358600000|2020-12-07 16:30:00|12137|12136.4|12136.1|12135.2|12139|12138.1|12135.8|12135.1|460
1607358900000|2020-12-07 16:35:00|12136.2|12135.3|12140.1|12139.5|12140.8|12139.9|12135.3|12134.6|566
1607359200000|2020-12-07 16:40:00|12140.2|12139.6|12141.3|12140.7|12142.3|12141.7|12139.8|12139.2|493
1607359500000|2020-12-07 16:45:00|12140.9|12140.3|12135|12134.1|12141.2|12140.5|12134.4|12133.8|486
1607359800000|2020-12-07 16:50:00|12134.9|12134|12135.5|12134.6|12136.8|12136.2|12134.4|12133.6|491
1607360100000|2020-12-07 16:55:00|12135.4|12134.5|12138.9|12138|12139.6|12138.8|12135.4|12134.5|515
1607360400000|2020-12-07 17:00:00|12138.8|12138.2|12139.8|12139.2|12140.1|12139.5|12137|12136.3|425
1607360700000|2020-12-07 17:05:00|12139.9|12139.3|12141.9|12141.3|12142.2|12141.6|12138.9|12138.3|406
1607361000000|2020-12-07 17:10:00|12141.8|12141.2|12141.1|12140.5|12142|12141.4|12140.3|12139.7|405
1607361300000|2020-12-07 17:15:00|12141|12140.4|12141.2|12140.6|12142|12141.3|12139.8|12139.2|352
1607361600000|2020-12-07 17:20:00|12141.3|12140.7|12137.6|12137|12141.3|12140.7|12137.2|12136.5|436
1607361900000|2020-12-07 17:25:00|12137.4|12136.8|12134.7|12134.1|12138.9|12138.3|12134.7|12134.1|420
1607362200000|2020-12-07 17:30:00|12134.5|12133.9|12132.3|12131.7|12135.2|12134.6|12130.8|12130.2|446
1607362500000|2020-12-07 17:35:00|12132.5|12131.9|12131.3|12130.7|12133.5|12132.9|12131.2|12130.6|369
1607362800000|2020-12-07 17:40:00|12131.4|12130.8|12131.7|12131.1|12132.3|12131.7|12130.4|12129.8|267
1607363100000|2020-12-07 17:45:00|12131.3|12130.7|12132.9|12132.3|12134.6|12133.8|12130.3|12129.7|394
1607363400000|2020-12-07 17:50:00|12133|12132.4|12131.5|12130.9|12133.6|12133|12131.4|12130.8|297
1607363700000|2020-12-07 17:55:00|12131.7|12130.8|12133.5|12132.9|12134.3|12133.5|12131.4|12130.8|296
1607364000000|2020-12-07 18:00:00|12133.4|12132.8|12129.1|12128.5|12133.7|12132.9|12128|12127.1|520
1607364300000|2020-12-07 18:05:00|12129|12128.4|12131.3|12130.7|12131.5|12130.9|12128.3|12127.6|478
1607364600000|2020-12-07 18:10:00|12131.4|12130.8|12124.6|12124|12131.4|12130.8|12124.3|12123.4|420
1607364900000|2020-12-07 18:15:00|12124.7|12124.1|12124.4|12123.8|12125.9|12125.3|12123.8|12123.1|450
1607365200000|2020-12-07 18:20:00|12124.3|12123.7|12123.5|12122.9|12124.4|12123.7|12122|12121.3|365
1607365500000|2020-12-07 18:25:00|12123.6|12123|12122.4|12121.8|12124.5|12123.8|12122.1|12121.5|375
1607365800000|2020-12-07 18:30:00|12122.3|12121.7|12122.8|12122.2|12125.2|12124.4|12121.9|12121.1|478
1607366100000|2020-12-07 18:35:00|12122.9|12122.3|12120.8|12120.2|12123.5|12122.9|12119.1|12118.3|632
1607366400000|2020-12-07 18:40:00|12121|12120.4|12120.7|12120.1|12123|12122.4|12118.6|12118|676
1607366700000|2020-12-07 18:45:00|12121.1|12120.5|12121.9|12121.3|12122.8|12122|12118.1|12117.3|910
1607367000000|2020-12-07 18:50:00|12121.8|12121.2|12123.6|12123|12124.4|12123.8|12121.7|12121|648
1607367300000|2020-12-07 18:55:00|12123.5|12122.9|12125.1|12124.5|12125.6|12124.9|12123.5|12122.9|364
1607367600000|2020-12-07 19:00:00|12125.2|12124.6|12123.9|12123.3|12125.2|12124.6|12122.2|12121.6|443
1607367900000|2020-12-07 19:05:00|12124.1|12123.5|12126.8|12125.9|12127.1|12126.4|12123.9|12123.1|402
1607368200000|2020-12-07 19:10:00|12126.9|12126|12127.8|12127.2|12129.3|12128.5|12126|12125.4|546
1607368500000|2020-12-07 19:15:00|12127.9|12126.9|12126.3|12125.7|12130.2|12129.4|12126.3|12125.5|446
1607368800000|2020-12-07 19:20:00|12126.4|12125.8|12125.4|12124.8|12126.9|12126.3|12124.5|12123.9|420
1607369100000|2020-12-07 19:25:00|12125.5|12124.9|12127.6|12127|12128.2|12127.6|12125.4|12124.8|354
1607369400000|2020-12-07 19:30:00|12127.3|12126.7|12126.3|12125.7|12128.5|12127.9|12126.1|12125.4|257
1607369700000|2020-12-07 19:35:00|12126.2|12125.6|12125.5|12124.9|12127.2|12126.4|12124.1|12123.5|266
1607370000000|2020-12-07 19:40:00|12125.4|12124.8|12124.8|12124.2|12125.9|12125.2|12124.4|12123.8|271
1607370300000|2020-12-07 19:45:00|12124.9|12124.3|12123.9|12123.3|12125.1|12124.5|12123.5|12122.9|228
1607370600000|2020-12-07 19:50:00|12124|12123.4|12122.8|12122.2|12125.1|12124.5|12122.6|12122|260
1607370900000|2020-12-07 19:55:00|12122.7|12122.1|12120|12119.1|12123.6|12122.9|12119.2|12118.6|478
1607371200000|2020-12-07 20:00:00|12119.8|12119.2|12119.2|12118.3|12121.3|12120.5|12117.8|12117.2|411
1607371500000|2020-12-07 20:05:00|12119.3|12118.4|12117.6|12117|12120.5|12119.6|12117.1|12116.5|349
1607371800000|2020-12-07 20:10:00|12117.7|12116.8|12113.1|12112.5|12117.7|12117.1|12113.1|12112.5|422
1607372100000|2020-12-07 20:15:00|12113.4|12112.8|12115.5|12114.9|12115.7|12115|12113.4|12112.8|318
1607372400000|2020-12-07 20:20:00|12115.4|12114.8|12114.8|12114.2|12115.7|12115|12113.2|12112.6|279
1607372700000|2020-12-07 20:25:00|12114.7|12114.1|12117.1|12116.5|12117.3|12116.5|12114.7|12114.1|356
1607373000000|2020-12-07 20:30:00|12117.3|12116.4|12113.9|12113|12117.3|12116.5|12113.7|12112.8|318
1607373300000|2020-12-07 20:35:00|12114|12113.1|12113|12112.4|12114.6|12113.7|12112.8|12112.2|203
1607373600000|2020-12-07 20:40:00|12113.1|12112.5|12112.6|12112|12114|12113.2|12111.4|12110.8|250
1607373900000|2020-12-07 20:45:00|12112.7|12112.1|12113.1|12112.2|12114.2|12113.5|12112.3|12111.5|416
1607374200000|2020-12-07 20:50:00|12113|12112.4|12112.4|12111.5|12114.2|12113.6|12111|12110.4|316
1607374500000|2020-12-07 20:55:00|12112.3|12111.4|12108.9|12108|12113.5|12112.8|12108.8|12108|425
1607374800000|2020-12-07 21:00:00|12108.8|12108.2|12112.8|12111.9|12112.9|12112|12108.7|12107.9|348
1607375100000|2020-12-07 21:05:00|12113.1|12112.2|12113.3|12112.4|12113.4|12112.5|12111.5|12110.6|148
1607375400000|2020-12-07 21:10:00|12113.2|12112.3|12114.6|12113.7|12114.7|12113.8|12113|12112.2|160
1607375700000|2020-12-07 21:15:00|12114.7|12113.8|12113.7|12112.8|12114.7|12113.8|12113.5|12112.7|105
1607376000000|2020-12-07 21:20:00|12113.6|12113|12113.1|12112.2|12113.8|12113|12112.9|12112.2|81
1607376300000|2020-12-07 21:25:00|12113.2|12112.3|12112|12111.1|12113.2|12112.3|12112|12111.1|76
1607376600000|2020-12-07 21:30:00|12112.1|12111.2|12111.4|12110.5|12112.2|12111.5|12110.9|12110.1|138
1607376900000|2020-12-07 21:35:00|12111.3|12110.4|12111.5|12110.6|12111.7|12111|12110.9|12110.2|141
1607377200000|2020-12-07 21:40:00|12111.6|12110.7|12110.5|12109.9|12111.7|12110.9|12110.3|12109.4|139
1607377500000|2020-12-07 21:45:00|12110.6|12109.7|12109.4|12108.5|12111.4|12110.6|12109.1|12108.2|172
1607377800000|2020-12-07 21:50:00|12109.5|12108.6|12109.1|12108.2|12109.8|12108.9|12107.9|12106.9|225
1607378100000|2020-12-07 21:55:00|12109|12108.1|12111.6|12106.2|12111.8|12109.7|12108.9|12105.8|376
1607378400000|2020-12-07 22:00:00|12110.5|12106.5|12109.8|12106.5|12111.8|12106.6|12109.7|12104.6|53
1607378700000|2020-12-07 22:05:00|12110.3|12105.8|12112.5|12106.5|12113.6|12107.6|12109.4|12105.4|115
1607379000000|2020-12-07 22:10:00|12112.4|12106.4|12112.8|12106.8|12113.8|12107.8|12111.6|12105.6|157
1607379300000|2020-12-07 22:15:00|12113.1|12107.1|12112.5|12106.5|12113.8|12107.8|12111.1|12105.2|205
1607379600000|2020-12-07 22:20:00|12112.1|12106.1|12112.3|12106.3|12113|12107|12111.6|12105.6|161
1607379900000|2020-12-07 22:25:00|12112.1|12106.1|12111.4|12105.4|12112.4|12106.9|12110.2|12104.6|201
1607380200000|2020-12-07 22:30:00|12111.6|12105.9|12112.1|12106.6|12113|12108.9|12110.2|12105.7|341
1607380500000|2020-12-07 22:35:00|12112.2|12106.5|12113.3|12107.3|12114.1|12108.1|12111.7|12106.2|335
1607380800000|2020-12-07 22:40:00|12113.2|12107.2|12111|12105|12113.8|12107.8|12110.6|12104.6|361
1607381100000|2020-12-07 22:45:00|12111.1|12105.5|12111.6|12106.6|12111.8|12107.1|12110.9|12104.9|990
1607381400000|2020-12-07 22:50:00|12111.8|12106.5|12111.1|12106.9|12111.9|12107.1|12110.7|12106|965
1607381700000|2020-12-07 22:55:00|12111.2|12107|12110.8|12109.6|12111.7|12109.9|12110.6|12105.6|581
1607382000000|2020-12-07 23:00:00|12110.9|12109.7|12112.5|12111.6|12112.6|12111.7|12110.8|12109.6|300
1607382300000|2020-12-07 23:05:00|12112.6|12111.7|12111.8|12110.9|12113.3|12112.4|12111.7|12110.8|134
1607382600000|2020-12-07 23:10:00|12111.9|12111|12112.3|12111.4|12112.9|12112|12111.7|12110.8|193
1607382900000|2020-12-07 23:15:00|12112.5|12111.6|12113.2|12112.3|12113.3|12112.4|12112.1|12111.2|86
1607383200000|2020-12-07 23:20:00|12113.3|12112.4|12112.2|12111.3|12113.3|12112.4|12112|12111.1|156
1607383500000|2020-12-07 23:25:00|12112.1|12111.2|12113.4|12112.5|12113.5|12112.6|12112.1|12111.2|134
1607383800000|2020-12-07 23:30:00|12113.3|12112.4|12111.6|12111|12113.3|12112.4|12111.6|12110.7|96
1607384100000|2020-12-07 23:35:00|12112|12111.1|12112.1|12111.2|12113.1|12112.2|12111.9|12111|147
1607384400000|2020-12-07 23:40:00|12112.2|12111.3|12112.8|12111.9|12113|12112.1|12112.1|12111.2|136
1607384700000|2020-12-07 23:45:00|12112.9|12112|12113.1|12112.2|12113.6|12112.7|12112.5|12111.6|160
1607385000000|2020-12-07 23:50:00|12113.2|12112.3|12113.7|12112.8|12113.9|12113|12112.9|12112|106
1607385300000|2020-12-07 23:55:00|12113.5|12112.6|12109.9|12109|12113.7|12112.8|12109.9|12109|157
1607385600000|2020-12-08 00:00:00|12109.6|12108.7|12107.6|12106.7|12110.1|12109.2|12106|12105.1|243
1607385900000|2020-12-08 00:05:00|12107.7|12106.8|12109.5|12108.6|12110.3|12109.4|12106.7|12105.8|328
1607386200000|2020-12-08 00:10:00|12109.7|12108.8|12108.2|12107.6|12109.9|12109|12108.1|12107.3|205
1607386500000|2020-12-08 00:15:00|12108.1|12107.5|12109.8|12109.2|12110.5|12109.7|12107.8|12106.9|235
1607386800000|2020-12-08 00:20:00|12109.9|12109.3|12110.3|12109.4|12110.4|12109.6|12109.1|12108.2|177
1607387100000|2020-12-08 00:25:00|12110.2|12109.3|12108.3|12107.4|12110.5|12109.8|12108.1|12107.2|158
1607387400000|2020-12-08 00:30:00|12108.4|12107.5|12109.6|12108.7|12109.9|12109.2|12108.3|12107.4|289
1607387700000|2020-12-08 00:35:00|12109.7|12108.8|12109.7|12108.8|12110.3|12109.4|12109.2|12108.4|181
1607388000000|2020-12-08 00:40:00|12109.8|12108.9|12109.7|12108.8|12110.2|12109.3|12108.8|12107.9|158
1607388300000|2020-12-08 00:45:00|12109.4|12108.7|12110.1|12109.2|12110.5|12109.7|12109.3|12108.4|124
1607388600000|2020-12-08 00:50:00|12110|12109.1|12106.1|12105.2|12110.2|12109.3|12105.7|12104.9|243
1607388900000|2020-12-08 00:55:00|12106|12105.1|12108|12107.4|12108|12107.4|12104.6|12103.7|239
1607389200000|2020-12-08 01:00:00|12107.8|12107.2|12108.9|12108.3|12110.4|12109.8|12107.6|12106.8|405
1607389500000|2020-12-08 01:05:00|12108.8|12108.2|12108.5|12107.6|12110.1|12109.4|12107.8|12107|318
1607389800000|2020-12-08 01:10:00|12108.6|12107.7|12108.8|12107.9|12109.5|12108.8|12107.6|12106.8|308
1607390100000|2020-12-08 01:15:00|12108.7|12107.8|12110|12109.1|12110.2|12109.4|12107.4|12106.7|292
1607390400000|2020-12-08 01:20:00|12110.1|12109.2|12109.5|12108.9|12110.4|12109.6|12109.3|12108.6|240
1607390700000|2020-12-08 01:25:00|12109.4|12108.8|12109|12108.1|12111.7|12111.1|12108.2|12107.4|289
1607391000000|2020-12-08 01:30:00|12109.1|12108.2|12109.7|12108.8|12111|12110.4|12108.6|12107.8|379
1607391300000|2020-12-08 01:35:00|12109.9|12109|12108.7|12107.8|12110.4|12109.8|12108.5|12107.8|371
1607391600000|2020-12-08 01:40:00|12108.8|12107.9|12110.2|12109.6|12110.5|12109.8|12107.7|12106.8|303
1607391900000|2020-12-08 01:45:00|12110.3|12109.7|12110.8|12109.9|12111.5|12110.9|12109.5|12108.8|327
1607392200000|2020-12-08 01:50:00|12110.7|12109.8|12110.2|12109.3|12111.8|12110.9|12109.9|12109|316
1607392500000|2020-12-08 01:55:00|12110.3|12109.4|12107.5|12106.6|12110.3|12109.5|12106.8|12105.9|311
1607392800000|2020-12-08 02:00:00|12107.6|12106.7|12106.1|12105.2|12109.7|12108.8|12105.7|12104.8|352
1607393100000|2020-12-08 02:05:00|12106|12105.1|12110.1|12109.2|12110.3|12109.4|12105.6|12104.7|270
1607393400000|2020-12-08 02:10:00|12110|12109.1|12109.1|12108.2|12110.7|12109.8|12108|12107.3|257
1607393700000|2020-12-08 02:15:00|12109.2|12108.3|12109.2|12108.6|12109.8|12109|12108.1|12107.3|231
1607394000000|2020-12-08 02:20:00|12109.4|12108.5|12108.8|12107.9|12110.1|12109.2|12108.6|12107.7|272
1607394300000|2020-12-08 02:25:00|12108.7|12107.8|12107.8|12106.9|12108.8|12107.9|12107.2|12106.3|267
1607394600000|2020-12-08 02:30:00|12107.9|12107|12109.8|12108.9|12110.1|12109.4|12107.6|12106.7|197
1607394900000|2020-12-08 02:35:00|12110.1|12109.2|12110.1|12109.2|12111.2|12110.3|12109.7|12108.8|274
1607395200000|2020-12-08 02:40:00|12110|12109.1|12111|12110.4|12111.3|12110.5|12109.7|12108.9|198
1607395500000|2020-12-08 02:45:00|12110.9|12110.3|12113|12112.1|12113.7|12113.1|12110.6|12109.7|198
1607395800000|2020-12-08 02:50:00|12112.9|12112.3|12113.2|12112.3|12113.4|12112.8|12112.6|12111.8|189
1607396100000|2020-12-08 02:55:00|12113.3|12112.4|12112.1|12111.2|12113.4|12112.5|12112.1|12111.2|191
1607396400000|2020-12-08 03:00:00|12112.2|12111.5|12113|12112.1|12113.3|12112.6|12111|12110.3|236
1607396700000|2020-12-08 03:05:00|12113.2|12112.4|12113.1|12112.2|12113.8|12112.9|12112.2|12111.3|309
1607397000000|2020-12-08 03:10:00|12113.2|12112.3|12114.2|12113.3|12114.5|12113.6|12112.8|12112|240
1607397300000|2020-12-08 03:15:00|12114.1|12113.2|12113.8|12112.9|12114.3|12113.4|12113.5|12112.7|175
1607397600000|2020-12-08 03:20:00|12113.7|12112.8|12113.7|12112.8|12114.1|12113.4|12112.5|12111.7|190
1607397900000|2020-12-08 03:25:00|12113.6|12112.7|12113.5|12112.6|12114.2|12113.5|12112.8|12111.9|197
1607398200000|2020-12-08 03:30:00|12113.3|12112.4|12112|12111.1|12113.3|12112.4|12112|12111.1|161
1607398500000|2020-12-08 03:35:00|12112.1|12111.2|12111.9|12111|12112.3|12111.6|12111.2|12110.3|178
1607398800000|2020-12-08 03:40:00|12112|12111.1|12111.5|12110.6|12112.1|12111.2|12111.1|12110.3|139
1607399100000|2020-12-08 03:45:00|12111.6|12110.7|12111.5|12110.6|12111.7|12110.9|12110.8|12110.1|150
1607399400000|2020-12-08 03:50:00|12111.4|12110.5|12113|12112.1|12113.2|12112.4|12111.3|12110.4|125
1607399700000|2020-12-08 03:55:00|12112.9|12112.3|12114.6|12114|12115.9|12115|12112.5|12111.7|275
1607400000000|2020-12-08 04:00:00|12114.5|12113.9|12115.8|12114.9|12116.4|12115.8|12114.2|12113.4|237
1607400300000|2020-12-08 04:05:00|12115.7|12114.8|12115.8|12114.9|12116.3|12115.5|12115.3|12114.6|247
1607400600000|2020-12-08 04:10:00|12115.7|12114.8|12115.3|12114.4|12116.3|12115.6|12115.2|12114.3|188
1607400900000|2020-12-08 04:15:00|12115.2|12114.3|12114.3|12113.4|12115.3|12114.4|12114.1|12113.2|112
1607401200000|2020-12-08 04:20:00|12114.4|12113.5|12114.1|12113.2|12114.7|12114|12113.6|12112.7|215
1607401500000|2020-12-08 04:25:00|12114|12113.1|12114.2|12113.3|12114.7|12113.8|12113.8|12112.9|274
1607401800000|2020-12-08 04:30:00|12114.3|12113.4|12115.6|12114.7|12115.8|12115|12114.1|12113.2|277
1607402100000|2020-12-08 04:35:00|12115.5|12114.6|12116.1|12115.2|12116.2|12115.4|12115|12114.3|219
1607402400000|2020-12-08 04:40:00|12116.2|12115.3|12114.9|12114|12116.8|12115.9|12114.6|12113.7|263
1607402700000|2020-12-08 04:45:00|12115|12114.1|12114.6|12113.7|12115.3|12114.4|12114.2|12113.4|153
1607403000000|2020-12-08 04:50:00|12114.7|12113.8|12115.1|12114.2|12115.3|12114.5|12114.6|12113.7|158
1607403300000|2020-12-08 04:55:00|12114.9|12114|12114.7|12114.1|12115.7|12114.9|12114.7|12113.8|136
1607403600000|2020-12-08 05:00:00|12114.9|12114.3|12115|12114.1|12115.9|12115.2|12114.8|12114|210
1607403900000|2020-12-08 05:05:00|12115.1|12114.2|12115.9|12115|12116.3|12115.6|12114.6|12113.9|183
1607404200000|2020-12-08 05:10:00|12116|12115.1|12116.1|12115.5|12116.3|12115.7|12115.5|12114.8|114
1607404500000|2020-12-08 05:15:00|12116.2|12115.3|12115.4|12114.5|12116.3|12115.6|12115.2|12114.3|161
1607404800000|2020-12-08 05:20:00|12114.9|12114.3|12115.9|12115|12116.2|12115.5|12114.9|12114|163
1607405100000|2020-12-08 05:25:00|12115.8|12114.9|12115.9|12115|12116.1|12115.2|12115.6|12114.7|121
1607405400000|2020-12-08 05:30:00|12116|12115.1|12115.8|12114.9|12116.5|12115.6|12115.3|12114.4|211
1607405700000|2020-12-08 05:35:00|12115.9|12115|12117|12116.1|12117.3|12116.4|12115.8|12114.9|196
1607406000000|2020-12-08 05:40:00|12116.9|12116|12118.4|12117.5|12118.9|12118.2|12116.8|12116|247
1607406300000|2020-12-08 05:45:00|12118.5|12117.6|12118.4|12117.8|12118.7|12117.9|12117.7|12117|200
1607406600000|2020-12-08 05:50:00|12118.5|12117.6|12118.8|12118.2|12119.1|12118.3|12117.8|12117|149
1607406900000|2020-12-08 05:55:00|12118.9|12118.3|12119|12118.1|12120.1|12119.3|12118.6|12117.8|240
1607407200000|2020-12-08 06:00:00|12118.8|12117.9|12120.1|12119.5|12120.2|12119.5|12118|12117.4|308
1607407500000|2020-12-08 06:05:00|12120.2|12119.6|12122.2|12121.6|12123.7|12122.9|12120.1|12119.5|325
1607407800000|2020-12-08 06:10:00|12122.1|12121.5|12120.9|12120|12123|12122.4|12120.7|12119.9|256
1607408100000|2020-12-08 06:15:00|12120.8|12119.9|12118.5|12117.9|12120.9|12120|12118.4|12117.6|170
1607408400000|2020-12-08 06:20:00|12118.4|12117.8|12118.6|12118|12119.6|12118.9|12117.6|12116.7|214
1607408700000|2020-12-08 06:25:00|12118.5|12117.9|12120.8|12119.9|12120.9|12120|12118.5|12117.8|222
1607409000000|2020-12-08 06:30:00|12120.7|12119.8|12119.5|12118.6|12120.8|12120|12118.4|12117.7|236
1607409300000|2020-12-08 06:35:00|12119.6|12118.7|12116.4|12115.5|12119.6|12118.8|12115.6|12114.7|328
1607409600000|2020-12-08 06:40:00|12116.3|12115.4|12115.8|12114.9|12117|12116.3|12115.1|12114.2|245
1607409900000|2020-12-08 06:45:00|12116|12115.1|12114.7|12114.1|12116.9|12116.1|12114.2|12113.4|360
1607410200000|2020-12-08 06:50:00|12114.8|12114.2|12115.8|12114.9|12115.9|12115.1|12114.1|12113.4|400
1607410500000|2020-12-08 06:55:00|12115.7|12114.8|12116.2|12115.3|12116.3|12115.5|12114.2|12113.3|285
1607410800000|2020-12-08 07:00:00|12116.1|12115.6|12112.9|12112.3|12116.5|12115.9|12111.5|12110.7|604
1607411100000|2020-12-08 07:05:00|12113|12112.4|12112.3|12111.4|12114.3|12113.7|12111.5|12110.9|387
1607411400000|2020-12-08 07:10:00|12112.2|12111.6|12112.8|12111.9|12113.6|12112.9|12111.6|12110.9|438
1607411700000|2020-12-08 07:15:00|12112.9|12112|12111.2|12110.6|12112.9|12112|12109.5|12108.9|439
1607412000000|2020-12-08 07:20:00|12111.4|12110.5|12110.6|12110|12112.1|12111.5|12110.2|12109.6|373
1607412300000|2020-12-08 07:25:00|12110.5|12109.9|12111.7|12111.1|12112.4|12111.7|12110.5|12109.9|357
1607412600000|2020-12-08 07:30:00|12111.6|12111|12110|12109.4|12112.2|12111.6|12107.6|12107|449
1607412900000|2020-12-08 07:35:00|12110.1|12109.5|12109.6|12109|12111.2|12110.6|12108.1|12107.5|414
1607413200000|2020-12-08 07:40:00|12109.5|12108.9|12112.3|12111.4|12112.3|12111.5|12109.1|12108.4|396
1607413500000|2020-12-08 07:45:00|12112.4|12111.5|12112.2|12111.6|12115|12114.2|12110.8|12110.2|499
1607413800000|2020-12-08 07:50:00|12111.8|12111.2|12114.3|12113.4|12115.3|12114.5|12111.8|12111.1|514
1607414100000|2020-12-08 07:55:00|12114.2|12113.3|12113.2|12112.3|12119|12118.3|12112.4|12111.6|751
1607414400000|2020-12-08 08:00:00|12113.3|12112.4|12102.5|12101.6|12114.6|12114|12101.8|12101|1008
1607414700000|2020-12-08 08:05:00|12102.4|12101.5|12102.9|12102.3|12105|12104.3|12101.1|12100.5|834
1607415000000|2020-12-08 08:10:00|12102.8|12102.2|12098.4|12097.8|12103.1|12102.4|12095.7|12095.1|872
1607415300000|2020-12-08 08:15:00|12098.3|12097.7|12098.9|12098.3|12101|12100.3|12097.2|12096.3|587
1607415600000|2020-12-08 08:20:00|12098.8|12098.2|12106|12105.1|12107.4|12106.7|12098.7|12098.1|650
1607415900000|2020-12-08 08:25:00|12105.9|12105|12112.9|12112.3|12113.4|12112.5|12105.8|12105|687
1607416200000|2020-12-08 08:30:00|12113|12112.1|12116.5|12115.6|12116.9|12116.1|12112|12111.1|800
1607416500000|2020-12-08 08:35:00|12116.4|12115.8|12114.7|12114.1|12116.5|12115.8|12113.6|12113|624
1607416800000|2020-12-08 08:40:00|12114.8|12113.8|12125|12124.1|12125|12124.3|12114.3|12113.6|685
1607417100000|2020-12-08 08:45:00|12125.1|12124.2|12127|12126.4|12132.6|12131.8|12124.7|12123.8|885
1607417400000|2020-12-08 08:50:00|12126.8|12126.2|12122.5|12121.9|12128|12127.1|12122.5|12121.6|617
1607417700000|2020-12-08 08:55:00|12122.8|12122|12125.4|12124.8|12125.8|12125.2|12121.2|12120.6|575
1607418000000|2020-12-08 09:00:00|12125.3|12124.7|12126.8|12126.2|12128.9|12128.3|12124.7|12124|677
1607418300000|2020-12-08 09:05:00|12126.9|12126.3|12126.7|12125.8|12129.2|12128.6|12124.6|12123.9|651
1607418600000|2020-12-08 09:10:00|12126.4|12125.7|12131.7|12131.1|12132.4|12131.6|12123.5|12122.9|553
1607418900000|2020-12-08 09:15:00|12131.6|12131|12129.1|12128.5|12134.5|12133.6|12128.5|12127.9|703
1607419200000|2020-12-08 09:20:00|12129.2|12128.3|12128.4|12127.5|12130.8|12130|12127|12126.4|570
1607419500000|2020-12-08 09:25:00|12128.3|12127.4|12126.9|12126|12129.3|12128.6|12125.6|12124.7|577
1607419800000|2020-12-08 09:30:00|12126.8|12125.9|12124.6|12124|12128.6|12128|12123.9|12123.3|678
1607420100000|2020-12-08 09:35:00|12124.7|12124.1|12121.1|12120.5|12126.6|12125.7|12120.5|12119.9|607
1607420400000|2020-12-08 09:40:00|12121|12120.4|12123.4|12122.8|12123.4|12122.8|12119.1|12118.3|476
1607420700000|2020-12-08 09:45:00|12123.3|12122.7|12125.4|12124.8|12126.7|12125.9|12123|12122.4|477
1607421000000|2020-12-08 09:50:00|12125.3|12124.7|12128.3|12127.4|12132.5|12131.8|12125|12124.3|515
1607421300000|2020-12-08 09:55:00|12128.2|12127.6|12130.4|12128.1|12131.8|12129.6|12123.8|12123|580
1607421600000|2020-12-08 10:00:00|12130.2|12128.3|12128.5|12127.6|12133.4|12132.5|12126.2|12125.3|817
1607421900000|2020-12-08 10:05:00|12128.4|12127.5|12123.9|12123|12129.1|12128.2|12121|12120.3|644
1607422200000|2020-12-08 10:10:00|12123.6|12122.7|12120.4|12119.8|12123.7|12122.9|12120.4|12119.8|566
1607422500000|2020-12-08 10:15:00|12120.3|12119.7|12122.9|12122.3|12123.1|12122.4|12119.7|12119|487
1607422800000|2020-12-08 10:20:00|12123|12122.1|12124.3|12123.7|12124.6|12124|12120.9|12120.3|527
1607423100000|2020-12-08 10:25:00|12124.2|12123.6|12118.6|12118|12124.5|12123.7|12115.5|12114.9|615
1607423400000|2020-12-08 10:30:00|12118.5|12117.9|12117.9|12117|12122.2|12121.3|12116.3|12115.5|617
1607423700000|2020-12-08 10:35:00|12117.8|12116.9|12122.5|12121.6|12122.5|12121.8|12116.4|12115.8|579
1607424000000|2020-12-08 10:40:00|12122.4|12121.8|12119.7|12119.1|12122.4|12121.8|12119.6|12118.8|395
1607424300000|2020-12-08 10:45:00|12119.5|12118.9|12118.9|12118|12122.9|12122.2|12116.7|12116.1|489
1607424600000|2020-12-08 10:50:00|12118.7|12117.8|12120.6|12119.7|12122.2|12121.5|12118.4|12117.5|576
1607424900000|2020-12-08 10:55:00|12120.7|12119.8|12114|12113.4|12121.3|12120.7|12114|12113.2|475
1607425200000|2020-12-08 11:00:00|12114.1|12113.5|12114.8|12113.9|12116.9|12116.2|12112.2|12111.3|708
1607425500000|2020-12-08 11:05:00|12114.7|12113.8|12118.1|12117.5|12119.5|12118.7|12114.3|12113.5|697
1607425800000|2020-12-08 11:10:00|12118|12117.4|12118.3|12117.4|12120.7|12120.1|12117.2|12116.5|526
1607426100000|2020-12-08 11:15:00|12117.8|12117.2|12119.4|12118.5|12120.3|12119.7|12116.1|12115.3|504
1607426400000|2020-12-08 11:20:00|12119.5|12118.6|12118.8|12118.2|12122.9|12122.3|12118.4|12117.7|589
1607426700000|2020-12-08 11:25:00|12118.9|12118.3|12123.3|12122.4|12123.8|12122.9|12117|12116.4|596
1607427000000|2020-12-08 11:30:00|12123.4|12122.5|12118|12117.1|12123.4|12122.5|12117.5|12116.8|680
1607427300000|2020-12-08 11:35:00|12118.1|12117.2|12117.8|12117.2|12119|12118.3|12116.8|12116.2|587
1607427600000|2020-12-08 11:40:00|12118|12117.4|12115.3|12114.7|12119.1|12118.2|12112.9|12112.2|469
1607427900000|2020-12-08 11:45:00|12115.2|12114.6|12115.8|12115.2|12118.9|12118.1|12114.6|12114|459
1607428200000|2020-12-08 11:50:00|12115.7|12115.1|12116.7|12116.1|12118.4|12117.7|12113.7|12113.1|630
1607428500000|2020-12-08 11:55:00|12116.8|12116.2|12108|12107.1|12116.8|12116.2|12107.6|12106.8|793
1607428800000|2020-12-08 12:00:00|12107.8|12107.2|12115.4|12114.5|12115.4|12114.7|12107.8|12107.2|674
1607429100000|2020-12-08 12:05:00|12115.3|12114.4|12119|12118.4|12119.6|12118.9|12113.8|12113|579
1607429400000|2020-12-08 12:10:00|12118.9|12118.3|12120.8|12120.2|12120.9|12120.2|12116.9|12116|447
1607429700000|2020-12-08 12:15:00|12120.7|12119.8|12118.6|12117.7|12120.7|12119.8|12116.1|12115.4|564
1607430000000|2020-12-08 12:20:00|12118.7|12117.8|12120.9|12120.3|12123.4|12122.8|12118.6|12117.7|552
1607430300000|2020-12-08 12:25:00|12120.8|12120.2|12123.7|12123.1|12124.4|12123.8|12120.8|12120.2|494
1607430600000|2020-12-08 12:30:00|12123.8|12123.2|12124.1|12123.5|12124.7|12123.8|12120.5|12119.9|612
1607430900000|2020-12-08 12:35:00|12124|12123.4|12125.3|12124.4|12126.7|12125.9|12123.3|12122.6|557
1607431200000|2020-12-08 12:40:00|12125.4|12124.5|12118.8|12118.2|12125.5|12124.8|12118.4|12117.8|547
1607431500000|2020-12-08 12:45:00|12118.7|12118.1|12116.6|12115.7|12119.2|12118.6|12115.4|12114.8|581
1607431800000|2020-12-08 12:50:00|12116.3|12115.8|12112.9|12112.3|12116.9|12116.1|12112.3|12111.7|586
1607432100000|2020-12-08 12:55:00|12113|12112.4|12115.1|12114.5|12116.8|12116.2|12112.9|12112.3|627
1607432400000|2020-12-08 13:00:00|12115|12114.4|12117.3|12116.7|12117.9|12117.1|12114.4|12113.8|488
1607432700000|2020-12-08 13:05:00|12117|12116.4|12119.1|12118.5|12119.5|12118.8|12115.4|12114.8|462
1607433000000|2020-12-08 13:10:00|12119.2|12118.6|12114.1|12113.5|12119.9|12119.1|12114.1|12113.5|510
1607433300000|2020-12-08 13:15:00|12114.2|12113.6|12120.2|12119.3|12128.2|12127.3|12112.6|12112|1350
1607433600000|2020-12-08 13:20:00|12119.8|12118.9|12129|12128.1|12130.8|12130.2|12118.5|12117.6|1250
1607433900000|2020-12-08 13:25:00|12128.8|12127.9|12127.5|12126.6|12129.8|12128.9|12123|12122.1|1018
1607434200000|2020-12-08 13:30:00|12127.8|12126.9|12123.2|12122.3|12129|12128.2|12122.7|12121.8|841
1607434500000|2020-12-08 13:35:00|12123.6|12122.7|12124.6|12123.7|12127.2|12126.4|12122.4|12121.7|772
1607434800000|2020-12-08 13:40:00|12124.7|12123.8|12118.8|12117.9|12126.6|12125.7|12115.5|12114.7|859
1607435100000|2020-12-08 13:45:00|12118.7|12117.8|12117.5|12116.9|12119.3|12118.5|12113|12112.2|833
1607435400000|2020-12-08 13:50:00|12117.3|12116.7|12120.9|12120.3|12124|12123.1|12116.5|12115.7|744
1607435700000|2020-12-08 13:55:00|12120.8|12120.2|12118.6|12117.7|12122|12121.2|12116.8|12116.2|831
1607436000000|2020-12-08 14:00:00|12118.7|12117.8|12122.4|12121.5|12124.1|12123.4|12117.9|12117|877
1607436300000|2020-12-08 14:05:00|12122.3|12121.4|12124.2|12123.6|12127.2|12126.3|12121.5|12120.7|799
1607436600000|2020-12-08 14:10:00|12124.3|12123.7|12127.6|12126.7|12128.8|12128|12124|12123.2|753
1607436900000|2020-12-08 14:15:00|12127.3|12126.4|12126.2|12125.6|12128.8|12128|12123.5|12122.9|693
1607437200000|2020-12-08 14:20:00|12126.1|12125.5|12126.6|12126|12128|12127.2|12123.4|12122.7|707
1607437500000|2020-12-08 14:25:00|12126.5|12125.9|12126.1|12125.5|12130.3|12129.4|12125.2|12124.4|691
1607437800000|2020-12-08 14:30:00|12125.9|12125.3|12127|12126.4|12127.6|12126.9|12120.3|12119.6|983
1607438100000|2020-12-08 14:35:00|12127.1|12126.5|12122.8|12121.9|12128.7|12127.9|12122.1|12121.3|886
1607438400000|2020-12-08 14:40:00|12122.9|12122|12128.4|12127.5|12128.8|12127.9|12121.8|12120.9|765
1607438700000|2020-12-08 14:45:00|12128.3|12127.7|12126.3|12125.7|12134.3|12133.4|12124.2|12123.6|1008
1607439000000|2020-12-08 14:50:00|12126.4|12125.8|12124.5|12123.6|12126.8|12126.2|12119.8|12119.1|1046
1607439300000|2020-12-08 14:55:00|12124.4|12123.5|12124.8|12123.9|12128|12127.1|12120.1|12119.3|911
1607439600000|2020-12-08 15:00:00|12124.9|12124.3|12124.3|12123.4|12129.3|12128.4|12117.8|12116.9|1108
1607439900000|2020-12-08 15:05:00|12124.2|12123.6|12123.6|12122.7|12128.3|12127.6|12123.3|12122.6|898
1607440200000|2020-12-08 15:10:00|12123.7|12122.8|12118.7|12117.8|12124|12123.4|12118.3|12117.7|883
1607440500000|2020-12-08 15:15:00|12118.6|12118|12112.2|12111.3|12119.7|12118.9|12111.6|12110.7|1080
1607440800000|2020-12-08 15:20:00|12112.1|12111.2|12106.1|12105.2|12113|12112.2|12105.7|12105.1|997
1607441100000|2020-12-08 15:25:00|12106|12105.1|12105.4|12104.5|12108.9|12108|12102.4|12101.6|823
1607441400000|2020-12-08 15:30:00|12105.7|12104.8|12105.1|12104.2|12109.7|12109|12103.5|12102.7|965
1607441700000|2020-12-08 15:35:00|12104.9|12104|12101.8|12101.2|12106.6|12106|12100.4|12099.7|733
1607442000000|2020-12-08 15:40:00|12102.1|12101.3|12105|12104.1|12106.5|12105.7|12100.4|12099.8|767
1607442300000|2020-12-08 15:45:00|12105.2|12104.3|12108.6|12108|12109.4|12108.6|12103.4|12102.7|834
1607442600000|2020-12-08 15:50:00|12108.4|12107.8|12107.8|12106.9|12112.3|12111.4|12102.8|12102.1|966
1607442900000|2020-12-08 15:55:00|12108.2|12107.3|12113.9|12113.3|12115.9|12115.1|12106.9|12106|1194
1607443200000|2020-12-08 16:00:00|12114.1|12113.2|12114.9|12114|12115|12114.2|12112.1|12111.4|912
1607443500000|2020-12-08 16:05:00|12115|12114.1|12110.9|12110|12116.4|12115.5|12108.4|12107.5|642
1607443800000|2020-12-08 16:10:00|12110.8|12109.9|12112.9|12112.3|12113.7|12112.8|12109.7|12109|482
1607444100000|2020-12-08 16:15:00|12112.7|12112|12112.1|12111.5|12114|12113.2|12110.9|12110.2|505
1607444400000|2020-12-08 16:20:00|12112.3|12111.4|12110.6|12110|12113.8|12113.1|12109.6|12108.9|469
1607444700000|2020-12-08 16:25:00|12110.7|12110.1|12112.7|12111.8|12113.6|12112.8|12110.6|12110|450
1607445000000|2020-12-08 16:30:00|12112.4|12111.9|12110.1|12109.2|12113.2|12112.3|12109.7|12109|580
1607445300000|2020-12-08 16:35:00|12110.2|12109.3|12105.6|12105|12110.3|12109.5|12104.1|12103.2|619
1607445600000|2020-12-08 16:40:00|12105.7|12105.1|12109.9|12109|12110.8|12110.2|12105.6|12105|496
1607445900000|2020-12-08 16:45:00|12110|12109.1|12112.4|12111.5|12113.2|12112.4|12108.7|12107.8|477
1607446200000|2020-12-08 16:50:00|12112.3|12111.4|12112.2|12111.3|12113.9|12113|12111.4|12110.7|263
1607446500000|2020-12-08 16:55:00|12112.1|12111.2|12111.2|12110.3|12112.3|12111.5|12109.9|12109.1|407
1607446800000|2020-12-08 17:00:00|12111.3|12110.4|12112.2|12111.3|12112.2|12111.6|12109.7|12109.1|384
1607447100000|2020-12-08 17:05:00|12112.3|12111.4|12112.7|12112.1|12113.3|12112.7|12111.1|12110.3|365
1607447400000|2020-12-08 17:10:00|12112.6|12112|12110.5|12109.9|12113|12112.2|12109.9|12109.1|327
1607447700000|2020-12-08 17:15:00|12110.6|12110|12112.2|12111.6|12112.7|12112.1|12110.3|12109.6|312
1607448000000|2020-12-08 17:20:00|12112|12111.4|12110.9|12110.3|12114|12113.4|12109.7|12109|393
1607448300000|2020-12-08 17:25:00|12111|12110.4|12108.6|12107.7|12111.3|12110.5|12108.5|12107.7|349
1607448600000|2020-12-08 17:30:00|12108.5|12107.6|12111.8|12111.2|12112.3|12111.5|12107.6|12106.7|418
1607448900000|2020-12-08 17:35:00|12111.7|12111.1|12111.2|12110.6|12112.5|12111.7|12109.5|12108.6|345
1607449200000|2020-12-08 17:40:00|12111.4|12110.5|12112.6|12112|12112.9|12112.2|12110.7|12109.9|356
1607449500000|2020-12-08 17:45:00|12112.3|12111.7|12111.5|12110.9|12113|12112.4|12110.9|12110.2|415
1607449800000|2020-12-08 17:50:00|12111.6|12111|12115.2|12114.6|12116.9|12116|12110.9|12110.3|457
1607450100000|2020-12-08 17:55:00|12115.3|12114.7|12115.5|12114.9|12116.4|12115.8|12113.9|12113.2|414
1607450400000|2020-12-08 18:00:00|12115.6|12115|12115.3|12114.4|12116.9|12116|12111.6|12110.7|491
1607450700000|2020-12-08 18:05:00|12115.1|12114.5|12113|12112.4|12115.6|12114.8|12113|12112.4|345
1607451000000|2020-12-08 18:10:00|12112.6|12112|12114.3|12113.4|12117.8|12117|12111.6|12111|402
1607451300000|2020-12-08 18:15:00|12114.2|12113.3|12111.5|12110.6|12114.4|12113.7|12111.1|12110.4|265
1607451600000|2020-12-08 18:20:00|12111.4|12110.5|12112.3|12111.7|12115.6|12114.7|12111|12110.3|397
1607451900000|2020-12-08 18:25:00|12112.7|12111.8|12112.6|12112|12114.4|12113.7|12112.3|12111.6|364
1607452200000|2020-12-08 18:30:00|12112.5|12111.9|12113.2|12112.3|12114.6|12113.9|12111.6|12110.8|243
1607452500000|2020-12-08 18:35:00|12113.4|12112.5|12109.1|12108.5|12113.7|12113.1|12108.9|12108.1|355
1607452800000|2020-12-08 18:40:00|12109.2|12108.2|12107.1|12106.2|12109.8|12109.1|12106.9|12106|332
1607453100000|2020-12-08 18:45:00|12107|12106.1|12104.5|12103.9|12107.2|12106.5|12104.1|12103.3|247
1607453400000|2020-12-08 18:50:00|12104.8|12104.2|12104|12103.4|12105|12104.4|12102.8|12102.1|252
1607453700000|2020-12-08 18:55:00|12104.1|12103.5|12102.5|12101.9|12105.2|12104.6|12101.5|12100.9|266
1607454000000|2020-12-08 19:00:00|12102.6|12102|12104.2|12103.6|12104.6|12104|12101.4|12100.8|334
1607454300000|2020-12-08 19:05:00|12104.3|12103.7|12104.9|12104.3|12106|12105.2|12103.6|12102.9|298
1607454600000|2020-12-08 19:10:00|12104.8|12104.2|12104.5|12103.9|12105.7|12104.9|12103.9|12103.3|188
1607454900000|2020-12-08 19:15:00|12104.4|12103.8|12105.1|12104.5|12106.7|12105.9|12104.2|12103.6|209
1607455200000|2020-12-08 19:20:00|12105|12104.4|12108.4|12107.8|12108.4|12107.8|12105|12104.3|247
1607455500000|2020-12-08 19:25:00|12108.3|12107.7|12108.5|12107.9|12108.6|12107.9|12106.4|12105.5|378
1607455800000|2020-12-08 19:30:00|12108.4|12107.8|12106.7|12106.1|12108.7|12108|12106.2|12105.4|251
1607456100000|2020-12-08 19:35:00|12106.8|12106.2|12104.7|12104.1|12106.9|12106.3|12104.7|12104|173
1607456400000|2020-12-08 19:40:00|12104.6|12104|12104.8|12104.2|12106.2|12105.4|12104.6|12104|118
1607456700000|2020-12-08 19:45:00|12105.3|12104.7|12103|12102.4|12105.5|12104.9|12103|12102.3|248
1607457000000|2020-12-08 19:50:00|12103.1|12102.5|12103.3|12102.7|12103.9|12103.3|12101.9|12101.2|257
1607457300000|2020-12-08 19:55:00|12103.7|12102.8|12104.1|12103.5|12105.4|12104.7|12103.6|12102.8|281
1607457600000|2020-12-08 20:00:00|12104|12103.4|12102|12101.4|12104.6|12103.8|12102|12101.1|254
1607457900000|2020-12-08 20:05:00|12102.2|12101.3|12102.9|12102|12102.9|12102|12101.3|12100.5|214
1607458200000|2020-12-08 20:10:00|12102.8|12101.9|12103.4|12102.8|12103.5|12102.9|12101.3|12100.7|258
1607458500000|2020-12-08 20:15:00|12103.3|12102.7|12102.9|12102|12104.4|12103.7|12102.1|12101.4|228
1607458800000|2020-12-08 20:20:00|12103|12102.1|12102.1|12101.2|12103.5|12102.7|12101.4|12100.7|218
1607459100000|2020-12-08 20:25:00|12102.2|12101.3|12100.7|12099.8|12103.2|12102.3|12100.5|12099.8|273
1607459400000|2020-12-08 20:30:00|12100.6|12099.7|12103.1|12102.5|12103.2|12102.6|12100.4|12099.7|254
1607459700000|2020-12-08 20:35:00|12103.2|12102.6|12102.9|12102|12103.3|12102.6|12102|12101.3|280
1607460000000|2020-12-08 20:40:00|12103|12102.1|12103.1|12102.5|12104|12103.2|12102.7|12101.8|152
1607460300000|2020-12-08 20:45:00|12103|12102.4|12104.9|12104|12105.1|12104.4|12102.6|12101.9|251
1607460600000|2020-12-08 20:50:00|12104.8|12103.9|12105.8|12104.9|12105.8|12105|12104.5|12103.8|197
1607460900000|2020-12-08 20:55:00|12105.7|12104.8|12107.2|12106.3|12107.2|12106.5|12105.5|12104.8|258
1607461200000|2020-12-08 21:00:00|12107.3|12106.4|12104.8|12103.9|12108.3|12107.4|12104.8|12103.9|219
1607461500000|2020-12-08 21:05:00|12105|12104.4|12106.8|12105.9|12107.4|12106.5|12105|12104.3|144
1607461800000|2020-12-08 21:10:00|12106.9|12106|12107.4|12106.5|12107.5|12106.7|12106.4|12105.6|123
1607462100000|2020-12-08 21:15:00|12107.3|12106.8|12106|12105.1|12107.5|12106.8|12105.5|12104.8|112
1607462400000|2020-12-08 21:20:00|12106.3|12105.4|12106.6|12105.7|12107.3|12106.4|12105.6|12104.7|112
1607462700000|2020-12-08 21:25:00|12106.7|12105.8|12105.6|12104.7|12107.7|12106.8|12105.1|12104.2|155
1607463000000|2020-12-08 21:30:00|12105.5|12104.6|12104.1|12103.2|12105.5|12104.9|12103.8|12103.1|181
1607463300000|2020-12-08 21:35:00|12104.2|12103.3|12104.3|12103.4|12104.7|12103.9|12103.6|12102.7|147
1607463600000|2020-12-08 21:40:00|12104.2|12103.3|12105.8|12104.9|12105.9|12105.1|12104.2|12103.3|105
1607463900000|2020-12-08 21:45:00|12105.7|12104.8|12106.3|12105.4|12107|12105.9|12105.7|12104.8|166
1607464200000|2020-12-08 21:50:00|12106.2|12105.3|12106.3|12105.4|12106.7|12105.8|12104|12103.1|265
1607464500000|2020-12-08 21:55:00|12106.2|12105.3|12105.2|12101.8|12107.2|12106.3|12104.2|12101.8|382
1607464800000|2020-12-08 22:00:00|12105.8|12100.6|12105.5|12100.1|12106|12103.4|12104.8|12099.5|50
1607465100000|2020-12-08 22:05:00|12106.2|12100.2|12106.3|12101.2|12106.9|12102.9|12104.4|12100.1|169
1607465400000|2020-12-08 22:10:00|12106|12101.3|12106.3|12100.8|12107|12101.9|12105.2|12099.4|153
1607465700000|2020-12-08 22:15:00|12106.4|12100.9|12104.2|12099.9|12106.6|12101.2|12103.5|12098.8|288
1607466000000|2020-12-08 22:20:00|12104.3|12100|12104|12101.1|12105.1|12103|12103.7|12099.8|205
1607466300000|2020-12-08 22:25:00|12103.7|12100.9|12107.4|12103.9|12109.8|12104.8|12102.8|12100|270
1607466600000|2020-12-08 22:30:00|12107.1|12104.1|12102.5|12100.9|12107.6|12104.6|12102.1|12099.2|369
1607466900000|2020-12-08 22:35:00|12102.4|12101|12105|12100.9|12107.1|12102.8|12102.4|12100.3|408
1607467200000|2020-12-08 22:40:00|12105.4|12101.2|12106.3|12102|12106.3|12102.9|12104.4|12099.9|258
1607467500000|2020-12-08 22:45:00|12106.5|12102.3|12108.2|12104.7|12108.4|12105.2|12105.1|12102.1|296
1607467800000|2020-12-08 22:50:00|12108.3|12104.8|12106.8|12103.7|12108.8|12105|12106.3|12102.1|409
1607468100000|2020-12-08 22:55:00|12106.7|12103.8|12108.9|12103.6|12109.2|12104.4|12106|12102.6|359
1607468400000|2020-12-08 23:00:00|12108.7|12103.7|12107.8|12106.6|12108.7|12107.4|12105.8|12103.1|678
1607468700000|2020-12-08 23:05:00|12107.9|12106.7|12109.6|12108.7|12109.7|12108.8|12107.8|12106.7|179
1607469000000|2020-12-08 23:10:00|12109.5|12108.6|12108.5|12107.6|12110.6|12109.7|12107.8|12106.9|147
1607469300000|2020-12-08 23:15:00|12108.4|12107.5|12108.6|12107.7|12108.8|12107.9|12107.9|12107|133
1607469600000|2020-12-08 23:20:00|12108.7|12107.8|12108.2|12107.3|12109.4|12108.5|12107.9|12107|209
1607469900000|2020-12-08 23:25:00|12108.4|12107.5|12107.9|12107|12109|12108.2|12107.3|12106.4|133
1607470200000|2020-12-08 23:30:00|12108|12107.1|12107|12106.1|12109.1|12108.2|12106.8|12105.9|131
1607470500000|2020-12-08 23:35:00|12107.1|12106.2|12106.7|12105.8|12107.2|12106.3|12106.1|12105.2|136
1607470800000|2020-12-08 23:40:00|12106.8|12105.9|12107.2|12106.3|12107.2|12106.4|12106.1|12105.2|90
1607471100000|2020-12-08 23:45:00|12107.1|12106.2|12107.1|12106.2|12107.5|12106.6|12106.6|12105.7|94
1607471400000|2020-12-08 23:50:00|12107.2|12106.3|12108.7|12107.8|12109.8|12108.9|12107.1|12106.2|155
1607471700000|2020-12-08 23:55:00|12108.9|12108|12110.1|12109.2|12110.2|12109.3|12108.7|12107.8|121
1607472000000|2020-12-09 00:00:00|12109.8|12108.9|12108.6|12107.7|12110.2|12109.3|12107.6|12106.7|258
1607472300000|2020-12-09 00:05:00|12108.4|12107.8|12109.8|12108.9|12110.2|12109.4|12108.4|12107.8|227
1607472600000|2020-12-09 00:10:00|12109.7|12108.8|12110.7|12109.8|12111.4|12110.5|12109.6|12108.7|235
1607472900000|2020-12-09 00:15:00|12110.5|12109.9|12110.3|12109.7|12113.1|12112.2|12109.9|12109.1|243
1607473200000|2020-12-09 00:20:00|12110.4|12109.4|12111.8|12110.9|12112.8|12111.9|12110.4|12109.4|235
1607473500000|2020-12-09 00:25:00|12111.7|12110.8|12115|12114.1|12115.3|12114.5|12111.6|12110.7|253
1607473800000|2020-12-09 00:30:00|12114.9|12114|12111.9|12111|12115|12114.4|12111.6|12110.7|268
1607474100000|2020-12-09 00:35:00|12112|12111.1|12112.5|12111.6|12112.7|12111.9|12111.6|12110.7|240
1607474400000|2020-12-09 00:40:00|12112.6|12111.7|12113.9|12113|12114.7|12113.8|12112.6|12111.7|178
1607474700000|2020-12-09 00:45:00|12114|12113.1|12113|12112.1|12114.1|12113.3|12113|12112.1|185
1607475000000|2020-12-09 00:50:00|12113.1|12112.2|12113.1|12112.2|12114.5|12113.7|12112.3|12111.5|248
1607475300000|2020-12-09 00:55:00|12112.8|12111.9|12112.1|12111.5|12113.9|12113.2|12111.8|12111.1|317
1607475600000|2020-12-09 01:00:00|12112.2|12111.3|12111.6|12111|12113.1|12112.3|12111|12110.4|316
1607475900000|2020-12-09 01:05:00|12111.8|12110.9|12111.1|12110.2|12112.5|12111.9|12110.1|12109.2|342
1607476200000|2020-12-09 01:10:00|12111.2|12110.3|12110.5|12109.6|12111.4|12110.5|12110.3|12109.4|184
1607476500000|2020-12-09 01:15:00|12110.6|12109.7|12110.4|12109.8|12110.6|12109.9|12108.2|12107.4|318
1607476800000|2020-12-09 01:20:00|12110.3|12109.7|12110.9|12110|12111.2|12110.4|12110.2|12109.4|255
1607477100000|2020-12-09 01:25:00|12111|12110.1|12111.6|12110.7|12111.7|12110.9|12110.7|12109.9|125
1607477400000|2020-12-09 01:30:00|12111.5|12110.6|12110.9|12110|12112.7|12111.8|12110.8|12109.9|207
1607477700000|2020-12-09 01:35:00|12110.8|12109.9|12111|12110.1|12111.5|12110.6|12110.5|12109.6|239
1607478000000|2020-12-09 01:40:00|12111.2|12110.3|12111.6|12110.7|12112.2|12111.3|12110.5|12109.6|269
1607478300000|2020-12-09 01:45:00|12111.5|12110.6|12112.8|12111.9|12113.2|12112.3|12111.5|12110.6|227
1607478600000|2020-12-09 01:50:00|12112.9|12112|12112.9|12112|12113.4|12112.5|12112.4|12111.6|191
1607478900000|2020-12-09 01:55:00|12112.8|12111.9|12111.8|12110.9|12113.7|12112.8|12111.7|12110.8|213
1607479200000|2020-12-09 02:00:00|12111.7|12110.8|12111.7|12110.8|12112.7|12111.9|12110.8|12109.9|297
1607479500000|2020-12-09 02:05:00|12111.9|12111|12112.9|12112|12113.4|12112.5|12110.8|12109.9|277
1607479800000|2020-12-09 02:10:00|12113|12112.1|12115.6|12115|12116|12115.1|12113|12112.1|232
1607480100000|2020-12-09 02:15:00|12115.5|12114.9|12116.8|12115.9|12117.3|12116.4|12115.3|12114.6|226
1607480400000|2020-12-09 02:20:00|12116.9|12116|12115.3|12114.4|12117.2|12116.4|12114.5|12113.6|237
1607480700000|2020-12-09 02:25:00|12115.2|12114.3|12115.1|12114.2|12115.3|12114.6|12114.5|12113.7|135
1607481000000|2020-12-09 02:30:00|12115.2|12114.3|12116.2|12115.3|12116.8|12115.9|12114.5|12113.8|199
1607481300000|2020-12-09 02:35:00|12116.1|12115.2|12117.5|12116.6|12117.9|12117.1|12115.5|12114.8|262
1607481600000|2020-12-09 02:40:00|12117.6|12116.7|12118.1|12117.2|12118.6|12117.7|12116.7|12116|320
1607481900000|2020-12-09 02:45:00|12118|12117.1|12119.5|12118.9|12120.2|12119.5|12117.7|12117.1|295
1607482200000|2020-12-09 02:50:00|12119.7|12118.8|12117.9|12117|12119.7|12118.9|12117.4|12116.7|281
1607482500000|2020-12-09 02:55:00|12118|12117.1|12120|12119.4|12120|12119.4|12117.9|12117|258
1607482800000|2020-12-09 03:00:00|12120.2|12119.6|12120.6|12119.7|12122|12121.3|12119.7|12118.8|315
1607483100000|2020-12-09 03:05:00|12120.5|12119.6|12118.5|12117.6|12120.6|12119.8|12117.8|12117|217
1607483400000|2020-12-09 03:10:00|12118.7|12117.8|12118.8|12117.9|12119.3|12118.5|12118.1|12117.4|306
1607483700000|2020-12-09 03:15:00|12118.7|12117.8|12120.1|12119.2|12120.1|12119.2|12118.2|12117.5|215
1607484000000|2020-12-09 03:20:00|12120.2|12119.3|12118.6|12117.7|12122|12121.1|12118.1|12117.4|343
1607484300000|2020-12-09 03:25:00|12118.5|12117.6|12119.6|12118.7|12120|12119.1|12118.5|12117.6|216
1607484600000|2020-12-09 03:30:00|12119.5|12118.6|12122.5|12121.9|12122.9|12122|12119.5|12118.6|368
1607484900000|2020-12-09 03:35:00|12122.7|12122.1|12121.8|12121.2|12123.1|12122.4|12121.7|12121|276
1607485200000|2020-12-09 03:40:00|12121.9|12121.3|12122.9|12122|12124.1|12123.2|12121.8|12121.2|305
1607485500000|2020-12-09 03:45:00|12123|12122.1|12121.9|12121.3|12123.2|12122.4|12121.2|12120.5|231
1607485800000|2020-12-09 03:50:00|12122|12121.4|12122.1|12121.2|12123.1|12122.4|12121.6|12120.8|228
1607486100000|2020-12-09 03:55:00|12122|12121.1|12121.5|12120.9|12122.6|12121.7|12121.4|12120.6|210
1607486400000|2020-12-09 04:00:00|12121.4|12120.8|12123.5|12122.9|12123.7|12122.9|12121.3|12120.6|201
1607486700000|2020-12-09 04:05:00|12123.4|12122.8|12124.6|12123.7|12125.4|12124.7|12123.4|12122.8|267
1607487000000|2020-12-09 04:10:00|12124.7|12123.8|12126.1|12125.2|12128.2|12127.3|12124.6|12123.8|210
1607487300000|2020-12-09 04:15:00|12126.2|12125.3|12128.4|12127.5|12128.8|12128|12126.1|12125.2|238
1607487600000|2020-12-09 04:20:00|12128.5|12127.6|12126.8|12125.9|12130|12129.1|12126.7|12125.8|302
1607487900000|2020-12-09 04:25:00|12126.7|12125.8|12127|12126.1|12127.1|12126.2|12125.9|12125|152
1607488200000|2020-12-09 04:30:00|12127.2|12126.3|12127.6|12126.7|12128.5|12127.7|12127.1|12126.2|328
1607488500000|2020-12-09 04:35:00|12127.5|12126.6|12127.3|12126.4|12127.9|12127.3|12126.9|12126|193
1607488800000|2020-12-09 04:40:00|12127.4|12126.5|12125.7|12124.8|12127.4|12126.6|12125.1|12124.4|295
1607489100000|2020-12-09 04:45:00|12125.8|12124.9|12129|12128.4|12129.3|12128.5|12125.5|12124.8|266
1607489400000|2020-12-09 04:50:00|12128.9|12128.3|12128.9|12128.3|12129.6|12128.8|12128.4|12127.8|219
1607489700000|2020-12-09 04:55:00|12128.6|12128|12129.2|12128.6|12129.5|12128.7|12128|12127.1|197
1607490000000|2020-12-09 05:00:00|12129.1|12128.5|12127.5|12126.6|12129.5|12128.9|12127|12126.2|189
1607490300000|2020-12-09 05:05:00|12127.4|12126.5|12127.1|12126.2|12127.7|12126.9|12126.5|12125.6|177
1607490600000|2020-12-09 05:10:00|12127|12126.1|12127.9|12127|12128.1|12127.2|12126.6|12125.7|143
1607490900000|2020-12-09 05:15:00|12128.1|12127.5|12126.8|12126.2|12128.5|12127.7|12126.7|12125.9|181
1607491200000|2020-12-09 05:20:00|12126.9|12126.3|12127.6|12126.7|12128.2|12127.5|12126.8|12126|191
1607491500000|2020-12-09 05:25:00|12127.7|12126.8|12127.7|12126.8|12128.1|12127.2|12126.6|12125.8|182
1607491800000|2020-12-09 05:30:00|12127.9|12127|12127|12126.4|12128|12127.2|12126.1|12125.5|260
1607492100000|2020-12-09 05:35:00|12127.3|12126.7|12128.2|12127.3|12128.5|12127.8|12126.7|12126.1|218
1607492400000|2020-12-09 05:40:00|12128.3|12127.4|12127.9|12127.3|12129.4|12128.7|12127.4|12126.5|253
1607492700000|2020-12-09 05:45:00|12127.8|12127.2|12128.4|12127.8|12129.2|12128.5|12127.8|12127.2|192
1607493000000|2020-12-09 05:50:00|12128.5|12127.9|12129.9|12129.3|12130.2|12129.6|12128.5|12127.8|153
1607493300000|2020-12-09 05:55:00|12130|12129.4|12131.5|12130.9|12131.6|12131|12129.5|12128.8|272
1607493600000|2020-12-09 06:00:00|12131.4|12130.8|12134|12133.4|12134.5|12133.6|12131.4|12130.8|297
1607493900000|2020-12-09 06:05:00|12133.9|12133.3|12139|12138.1|12140.7|12139.8|12133.4|12132.7|537
1607494200000|2020-12-09 06:10:00|12138.9|12138|12137.5|12136.6|12139|12138.1|12135.6|12134.9|363
1607494500000|2020-12-09 06:15:00|12137.6|12136.7|12136.9|12136.3|12138.2|12137.5|12135.2|12134.5|335
1607494800000|2020-12-09 06:20:00|12136.8|12136.2|12147.3|12146.4|12148.8|12146.8|12136.8|12136|515
1607495100000|2020-12-09 06:25:00|12147.2|12146.3|12143.5|12142.6|12147.2|12146.3|12143|12142.3|366
1607495400000|2020-12-09 06:30:00|12143.6|12142.7|12143.8|12143.2|12146|12145.1|12143.3|12142.7|354
1607495700000|2020-12-09 06:35:00|12143.7|12143.1|12141.5|12140.6|12144.1|12143.3|12141|12140.1|281
1607496000000|2020-12-09 06:40:00|12141.3|12140.7|12139.4|12138.5|12141.4|12140.7|12138.9|12138|328
1607496300000|2020-12-09 06:45:00|12139.5|12138.6|12140.4|12139.5|12140.6|12139.7|12138.5|12137.7|279
1607496600000|2020-12-09 06:50:00|12140.5|12139.6|12141|12140.1|12141.8|12141.1|12138.7|12137.8|347
1607496900000|2020-12-09 06:55:00|12140.9|12140|12139.1|12138.2|12141.3|12140.6|12138.1|12137.3|317
1607497200000|2020-12-09 07:00:00|12139.3|12138.4|12139.1|12138.5|12142.1|12141.3|12137.6|12136.8|374
1607497500000|2020-12-09 07:05:00|12139|12138.4|12134.8|12134.2|12139.3|12138.5|12134.5|12133.7|370
1607497800000|2020-12-09 07:10:00|12134.9|12134.3|12135.9|12135.3|12136.1|12135.5|12133.5|12132.8|428
1607498100000|2020-12-09 07:15:00|12136|12135.4|12135.5|12134.6|12137.6|12136.9|12135|12134.2|333
1607498400000|2020-12-09 07:20:00|12135.6|12134.7|12132.9|12132|12137.2|12136.4|12132.6|12131.8|392
1607498700000|2020-12-09 07:25:00|12133|12132.1|12132.5|12131.9|12134.7|12134|12132.5|12131.7|396
1607499000000|2020-12-09 07:30:00|12132.6|12132|12132.5|12131.6|12133.8|12133.2|12131.1|12130.5|374
1607499300000|2020-12-09 07:35:00|12132.6|12131.7|12132.4|12131.8|12133|12132.2|12131.1|12130.5|289
1607499600000|2020-12-09 07:40:00|12132.3|12131.7|12132.3|12131.4|12133.3|12132.7|12129.5|12128.8|423
1607499900000|2020-12-09 07:45:00|12132.4|12131.7|12133.8|12133.2|12135.6|12134.9|12132.3|12131.5|410
1607500200000|2020-12-09 07:50:00|12133.9|12133.3|12131.2|12130.3|12133.9|12133.3|12130.9|12130.2|433
1607500500000|2020-12-09 07:55:00|12131.3|12130.7|12129.7|12129.1|12131.4|12130.8|12127.3|12126.7|421
1607500800000|2020-12-09 08:00:00|12129.6|12129|12131.1|12130.2|12131.3|12130.6|12126.3|12125.7|682
1607501100000|2020-12-09 08:05:00|12131|12130.1|12128.8|12128.2|12132.9|12132.3|12128.4|12127.6|547
1607501400000|2020-12-09 08:10:00|12128.9|12128.3|12134|12133.1|12135.3|12134.6|12128.5|12127.7|662
1607501700000|2020-12-09 08:15:00|12133.9|12133|12131.9|12131|12136.7|12135.9|12130.5|12129.6|750
1607502000000|2020-12-09 08:20:00|12132|12131.1|12131.5|12130.9|12132.1|12131.4|12126.1|12125.3|673
1607502300000|2020-12-09 08:25:00|12131.1|12130.5|12131.2|12130.6|12132.1|12131.4|12128.9|12128.1|568
1607502600000|2020-12-09 08:30:00|12131.4|12130.5|12127.9|12127|12131.8|12130.9|12125.2|12124.6|653
1607502900000|2020-12-09 08:35:00|12127.7|12126.8|12129.6|12128.7|12130.6|12129.9|12127.1|12126.5|527
1607503200000|2020-12-09 08:40:00|12129.7|12128.8|12129.9|12129|12133.1|12132.4|12127.5|12126.9|737
1607503500000|2020-12-09 08:45:00|12130|12129.1|12131.3|12130.4|12133.1|12132.5|12127.8|12127|703
1607503800000|2020-12-09 08:50:00|12131.2|12130.3|12131.5|12130.9|12133.5|12132.7|12130.5|12129.9|639
1607504100000|2020-12-09 08:55:00|12131.4|12130.8|12136.8|12136.2|12137.7|12137|12130.1|12129.5|701
1607504400000|2020-12-09 09:00:00|12136.7|12136.1|12132.4|12131.8|12136.7|12136.1|12132.2|12131.5|638
1607504700000|2020-12-09 09:05:00|12132.3|12131.7|12128.4|12127.8|12132.8|12132|12127.3|12126.4|671
1607505000000|2020-12-09 09:10:00|12128.3|12127.7|12124.3|12123.7|12128.3|12127.7|12123.6|12122.9|548
1607505300000|2020-12-09 09:15:00|12124.4|12123.8|12127.1|12126.2|12127.5|12126.6|12123.4|12122.8|523
1607505600000|2020-12-09 09:20:00|12127|12126.1|12127.1|12126.2|12128|12127.1|12125.1|12124.2|519
1607505900000|2020-12-09 09:25:00|12126.9|12126.3|12123.3|12122.7|12127.3|12126.7|12122.4|12121.8|497
1607506200000|2020-12-09 09:30:00|12123.4|12122.8|12127.5|12126.6|12127.6|12126.8|12122.8|12122|521
1607506500000|2020-12-09 09:35:00|12127.4|12126.5|12125.2|12124.6|12127.7|12127.1|12125.1|12124.5|362
1607506800000|2020-12-09 09:40:00|12125.1|12124.5|12125.4|12124.8|12125.7|12125|12120.4|12119.5|562
1607507100000|2020-12-09 09:45:00|12125|12124.4|12126.7|12125.8|12127.1|12126.3|12123.9|12123.2|503
1607507400000|2020-12-09 09:50:00|12126.8|12126.1|12122.2|12121.6|12128.2|12127.6|12121.9|12121|522
1607507700000|2020-12-09 09:55:00|12122.3|12121.7|12125.9|12125.3|12128.7|12127.9|12121.3|12120.5|668
1607508000000|2020-12-09 10:00:00|12126.1|12125.2|12122.6|12121.7|12127.5|12126.9|12120|12119.3|653
1607508300000|2020-12-09 10:05:00|12122.7|12121.8|12124.4|12123.8|12125.8|12125.2|12121.6|12121|557
1607508600000|2020-12-09 10:10:00|12124.3|12123.7|12124.6|12124|12128.2|12127.6|12124|12123.3|592
1607508900000|2020-12-09 10:15:00|12124.7|12124.1|12130.6|12130|12135.8|12134.6|12122.5|12121.9|793
1607509200000|2020-12-09 10:20:00|12131.1|12130.2|12132.2|12131.3|12136.9|12136|12127|12126.1|923
1607509500000|2020-12-09 10:25:00|12132.1|12131.2|12131.9|12131.3|12134.9|12134|12130.4|12129.8|587
1607509800000|2020-12-09 10:30:00|12132.1|12131.2|12131.1|12130.2|12133.3|12132.5|12127.6|12126.7|685
1607510100000|2020-12-09 10:35:00|12131.2|12130.3|12126.1|12125.2|12131.2|12130.3|12124.8|12123.9|572
1607510400000|2020-12-09 10:40:00|12126.5|12125.5|12126|12125.4|12128.3|12127.5|12124.5|12123.7|638
1607510700000|2020-12-09 10:45:00|12126.1|12125.5|12125.7|12124.8|12126.3|12125.6|12121.6|12120.9|552
1607511000000|2020-12-09 10:50:00|12125.6|12124.7|12124.6|12123.7|12125.8|12125|12123|12122.2|476
1607511300000|2020-12-09 10:55:00|12124.3|12123.5|12121.6|12121|12124.6|12123.7|12119.3|12118.5|559
1607511600000|2020-12-09 11:00:00|12121.7|12120.8|12124.9|12124|12125|12124.1|12120.3|12119.6|587
1607511900000|2020-12-09 11:05:00|12125|12124.1|12128.4|12127.5|12128.4|12127.7|12123.6|12122.9|521
1607512200000|2020-12-09 11:10:00|12128.3|12127.4|12127.7|12126.8|12129.3|12128.5|12126.5|12125.7|602
1607512500000|2020-12-09 11:15:00|12127.6|12126.7|12123.3|12122.7|12127.7|12126.8|12123|12122.4|558
1607512800000|2020-12-09 11:20:00|12123.4|12122.5|12121|12120.4|12123.9|12123|12120.5|12119.9|549
1607513100000|2020-12-09 11:25:00|12121.1|12120.5|12121.6|12121|12122.1|12121.4|12119.5|12118.8|495
1607513400000|2020-12-09 11:30:00|12121.4|12120.8|12120.1|12119.5|12123.5|12122.6|12119.8|12118.9|523
1607513700000|2020-12-09 11:35:00|12119.9|12119.3|12113.9|12113.3|12120.3|12119.7|12112.8|12112.2|472
1607514000000|2020-12-09 11:40:00|12114|12113.4|12109.7|12109.1|12116.2|12115.4|12109.3|12108.4|749
1607514300000|2020-12-09 11:45:00|12109.9|12109.3|12111|12110.4|12111.8|12111.1|12108.5|12107.8|571
1607514600000|2020-12-09 11:50:00|12110.9|12110.3|12109.9|12109|12113.5|12112.8|12108.5|12107.8|570
1607514900000|2020-12-09 11:55:00|12110|12109.1|12113.5|12112.6|12113.7|12113|12108.3|12107.5|542
1607515200000|2020-12-09 12:00:00|12113.6|12112.7|12113.1|12112.5|12114.2|12113.5|12111.3|12110.6|565
1607515500000|2020-12-09 12:05:00|12113|12112.4|12119|12118.1|12119|12118.1|12112.9|12112.2|488
1607515800000|2020-12-09 12:10:00|12119.1|12118.4|12114.8|12114.2|12119.5|12118.6|12114.8|12114|511
1607516100000|2020-12-09 12:15:00|12114.9|12114.3|12110.6|12109.7|12116.1|12115.5|12110.4|12109.7|459
1607516400000|2020-12-09 12:20:00|12110.3|12109.6|12104.5|12103.6|12112.1|12111.2|12103.8|12103|658
1607516700000|2020-12-09 12:25:00|12104.4|12103.5|12105.2|12104.6|12105.6|12104.8|12101.8|12101.2|617
1607517000000|2020-12-09 12:30:00|12105.1|12104.5|12102.9|12102.3|12105.5|12104.8|12101.5|12100.8|535
1607517300000|2020-12-09 12:35:00|12103|12102.4|12107.6|12107|12108.1|12107.3|12102.2|12101.6|526
1607517600000|2020-12-09 12:40:00|12107.5|12106.9|12106|12105.4|12109.5|12108.9|12104.9|12104.3|532
1607517900000|2020-12-09 12:45:00|12105.6|12105|12106.7|12106.1|12107.1|12106.4|12104|12103.3|396
1607518200000|2020-12-09 12:50:00|12106.8|12106.2|12104.4|12103.8|12107|12106.4|12102.8|12102.2|413
1607518500000|2020-12-09 12:55:00|12104.5|12103.9|12110.1|12109.5|12110.1|12109.5|12104.5|12103.9|526
1607518800000|2020-12-09 13:00:00|12110|12109.4|12103.5|12102.9|12110.2|12109.6|12102.8|12102.2|523
1607519100000|2020-12-09 13:05:00|12103.7|12103.1|12108.6|12108|12109.7|12109|12103.6|12103|461
1607519400000|2020-12-09 13:10:00|12108.5|12107.9|12108.4|12107.8|12108.7|12108.1|12106|12105.4|511
1607519700000|2020-12-09 13:15:00|12108.5|12107.9|12108.1|12107.2|12110.3|12109.5|12106.6|12106|467
1607520000000|2020-12-09 13:20:00|12108.2|12107.3|12109.3|12108.7|12110|12109.4|12106.4|12105.6|548
1607520300000|2020-12-09 13:25:00|12109.2|12108.6|12110|12109.4|12110.3|12109.7|12108.1|12107.3|423
1607520600000|2020-12-09 13:30:00|12110.1|12109.5|12108.3|12107.7|12110.1|12109.5|12105.9|12105.3|514
1607520900000|2020-12-09 13:35:00|12108.2|12107.6|12114.1|12113.5|12114.8|12114.1|12107.3|12106.6|492
1607521200000|2020-12-09 13:40:00|12114|12113.4|12114.6|12114|12115.3|12114.7|12112.5|12111.9|491
1607521500000|2020-12-09 13:45:00|12114.7|12114.1|12113.9|12113.3|12115.7|12115.1|12111.4|12110.6|526
1607521800000|2020-12-09 13:50:00|12114|12113.4|12113.6|12113|12115.3|12114.7|12112.5|12111.9|515
1607522100000|2020-12-09 13:55:00|12113.5|12112.9|12121|12120.4|12121.2|12120.6|12113.4|12112.8|574
1607522400000|2020-12-09 14:00:00|12120.9|12120.3|12121|12120.4|12122.1|12121.5|12118.6|12118|776
1607522700000|2020-12-09 14:05:00|12121.1|12120.5|12118.5|12117.9|12121.4|12120.6|12117.2|12116.3|669
1607523000000|2020-12-09 14:10:00|12118.4|12117.8|12122.6|12122|12124.2|12123.3|12118.2|12117.6|616
1607523300000|2020-12-09 14:15:00|12122.8|12121.9|12116.8|12116.2|12124.1|12123.4|12116.8|12116.2|762
1607523600000|2020-12-09 14:20:00|12117|12116.4|12114.5|12113.9|12117.5|12116.9|12112.8|12112.2|677
1607523900000|2020-12-09 14:25:00|12114.4|12113.8|12116.2|12115.6|12118.5|12117.9|12113.3|12112.6|644
1607524200000|2020-12-09 14:30:00|12116.5|12115.9|12113.4|12112.8|12119.7|12119|12113.4|12112.8|733
1607524500000|2020-12-09 14:35:00|12113.6|12113|12110.9|12110.3|12114|12113.4|12110.6|12109.9|730
1607524800000|2020-12-09 14:40:00|12110.8|12110.2|12110.2|12109.6|12111.8|12111.2|12107.3|12106.7|601
1607525100000|2020-12-09 14:45:00|12110.3|12109.7|12104|12103.4|12110.8|12110.2|12103.4|12102.8|754
1607525400000|2020-12-09 14:50:00|12103.9|12103.3|12100.9|12100.3|12104|12103.4|12096.3|12095.5|908
1607525700000|2020-12-09 14:55:00|12101|12100.4|12099.6|12098.7|12102.5|12101.9|12098.4|12097.6|792
1607526000000|2020-12-09 15:00:00|12099.4|12098.8|12100.9|12100.3|12103|12102.4|12098.9|12098.3|854
1607526300000|2020-12-09 15:05:00|12101|12100.4|12093.6|12092.7|12104.6|12104|12092.1|12091.2|813
1607526600000|2020-12-09 15:10:00|12093.5|12092.6|12091.4|12090.8|12094.9|12094|12084.7|12084|1117
1607526900000|2020-12-09 15:15:00|12091.3|12090.7|12094.2|12093.6|12095|12094.2|12091.3|12090.7|707
1607527200000|2020-12-09 15:20:00|12093.9|12093.3|12090.1|12089.5|12094.9|12094.2|12090.1|12089.3|683
1607527500000|2020-12-09 15:25:00|12090|12089.4|12097.7|12096.8|12098.7|12098.1|12087.7|12087.1|732
1607527800000|2020-12-09 15:30:00|12097.4|12096.6|12094.4|12093.8|12097.8|12096.9|12092.2|12091.6|909
1607528100000|2020-12-09 15:35:00|12094.3|12093.4|12090.1|12089.5|12095.9|12095.2|12089.4|12088.8|806
1607528400000|2020-12-09 15:40:00|12090|12089.4|12083.9|12083.3|12090.3|12089.7|12083.3|12082.6|842
1607528700000|2020-12-09 15:45:00|12083.8|12083.2|12083.7|12083.1|12085.8|12085.1|12082.1|12081.4|804
1607529000000|2020-12-09 15:50:00|12083.6|12083|12082.1|12081.5|12085.8|12085.1|12080.6|12079.9|801
1607529300000|2020-12-09 15:55:00|12082|12081.4|12083.4|12082.8|12084.8|12084.2|12077.9|12077.2|889
1607529600000|2020-12-09 16:00:00|12083.3|12082.7|12076.2|12075.3|12083.3|12082.7|12075.4|12074.6|810
1607529900000|2020-12-09 16:05:00|12076.3|12075.4|12076.8|12076.2|12078.7|12078.1|12072.7|12072.1|730
1607530200000|2020-12-09 16:10:00|12077|12076.4|12077.7|12077.1|12077.9|12077.3|12074.4|12073.5|663
1607530500000|2020-12-09 16:15:00|12077.6|12077|12075.6|12075|12080.4|12079.8|12075.6|12075|527
1607530800000|2020-12-09 16:20:00|12075.7|12075.1|12079.1|12078.5|12080.8|12080.2|12075.6|12075|563
1607531100000|2020-12-09 16:25:00|12078.9|12078.3|12080.3|12079.7|12081.7|12081.1|12075.5|12074.8|665
1607531400000|2020-12-09 16:30:00|12080.4|12079.8|12078.5|12077.9|12081.7|12081|12077.2|12076.6|659
1607531700000|2020-12-09 16:35:00|12078.4|12077.8|12079.3|12078.7|12079.3|12078.7|12074.1|12073.5|570
1607532000000|2020-12-09 16:40:00|12079.2|12078.6|12077|12076.4|12079.9|12079.2|12076.9|12076.2|556
1607532300000|2020-12-09 16:45:00|12076.8|12076.2|12076.8|12076.2|12079.3|12078.5|12075.5|12074.9|560
1607532600000|2020-12-09 16:50:00|12076.9|12076.3|12076.3|12075.7|12077.1|12076.4|12074.3|12073.7|528
1607532900000|2020-12-09 16:55:00|12076.4|12075.8|12080.2|12079.6|12080.2|12079.6|12073.5|12072.9|662
1607533200000|2020-12-09 17:00:00|12080.4|12079.5|12084.4|12083.8|12085.3|12084.7|12079.4|12078.8|578
1607533500000|2020-12-09 17:05:00|12084.5|12083.9|12079.8|12079.2|12085.4|12084.8|12079.7|12079.1|462
1607533800000|2020-12-09 17:10:00|12079.7|12079.1|12071.9|12071.3|12080.1|12079.5|12070.3|12069.7|751
1607534100000|2020-12-09 17:15:00|12071.8|12071.2|12064|12063.4|12072.5|12071.8|12063.7|12062.9|811
1607534400000|2020-12-09 17:20:00|12063.9|12063.3|12066.9|12066.3|12067.8|12067.2|12063|12062.4|540
1607534700000|2020-12-09 17:25:00|12066.7|12066.1|12064.7|12064.1|12066.8|12066.1|12064.7|12063.8|416
1607535000000|2020-12-09 17:30:00|12064.6|12064|12063.5|12062.6|12065|12064.4|12059.2|12058.5|692
1607535300000|2020-12-09 17:35:00|12063.7|12062.8|12065.3|12064.4|12065.5|12064.6|12063|12062.4|561
1607535600000|2020-12-09 17:40:00|12065.2|12064.6|12064.7|12063.8|12065.6|12065|12062.6|12061.8|485
1607535900000|2020-12-09 17:45:00|12064.6|12063.7|12064.7|12064.1|12065.7|12064.9|12062.6|12061.9|456
1607536200000|2020-12-09 17:50:00|12064.6|12064|12066.6|12065.7|12067.8|12067.2|12064|12063.2|559
1607536500000|2020-12-09 17:55:00|12066.7|12065.8|12073|12072.1|12073|12072.3|12066.5|12065.7|546
1607536800000|2020-12-09 18:00:00|12072.8|12072.2|12068.3|12067.7|12073.8|12073.2|12068|12067.4|535
1607537100000|2020-12-09 18:05:00|12068.5|12067.9|12069.1|12068.5|12070.1|12069.5|12067.2|12066.6|421
1607537400000|2020-12-09 18:10:00|12069|12068.4|12067.5|12066.9|12069.3|12068.6|12066.2|12065.5|421
1607537700000|2020-12-09 18:15:00|12067.4|12066.8|12068.5|12067.9|12068.6|12068|12065.1|12064.2|599
1607538000000|2020-12-09 18:20:00|12068.7|12068.1|12067.3|12066.4|12069.7|12068.9|12066.9|12066.1|547
1607538300000|2020-12-09 18:25:00|12067.1|12066.5|12069.8|12069.2|12070.6|12069.9|12066.7|12065.9|487
1607538600000|2020-12-09 18:30:00|12069.9|12069|12071.4|12070.5|12072.3|12071.6|12067.4|12066.8|645
1607538900000|2020-12-09 18:35:00|12071.8|12070.8|12068.8|12068.2|12072.2|12071.4|12068.2|12067.4|555
1607539200000|2020-12-09 18:40:00|12068.7|12068.1|12066.5|12065.6|12069.2|12068.4|12066.2|12065.6|388
1607539500000|2020-12-09 18:45:00|12066.4|12065.8|12063|12062.4|12066.7|12065.9|12062.3|12061.7|411
1607539800000|2020-12-09 18:50:00|12063.2|12062.3|12063|12062.1|12063.6|12062.7|12061.1|12060.4|394
1607540100000|2020-12-09 18:55:00|12062.9|12062.3|12062.2|12061.3|12065.6|12064.9|12061.7|12060.9|513
1607540400000|2020-12-09 19:00:00|12062.3|12061.4|12064.3|12063.4|12068.4|12067.5|12062|12061.3|664
1607540700000|2020-12-09 19:05:00|12064.4|12063.5|12069|12068.4|12069.8|12069|12063.7|12062.9|540
1607541000000|2020-12-09 19:10:00|12069.1|12068.5|12065.6|12065|12069.8|12069|12065|12064.3|355
1607541300000|2020-12-09 19:15:00|12065.5|12064.9|12066.3|12065.7|12066.6|12065.8|12064.3|12063.7|328
1607541600000|2020-12-09 19:20:00|12066.2|12065.6|12066.1|12065.5|12066.5|12065.8|12065|12064.3|282
1607541900000|2020-12-09 19:25:00|12066|12065.4|12068.3|12067.7|12068.5|12067.9|12065.8|12065.2|307
1607542200000|2020-12-09 19:30:00|12068.2|12067.6|12069.4|12068.8|12071|12070.4|12067.5|12066.7|475
1607542500000|2020-12-09 19:35:00|12069.5|12068.9|12068.3|12067.7|12070|12069.3|12067.7|12067|333
1607542800000|2020-12-09 19:40:00|12068.2|12067.6|12072.1|12071.5|12072.3|12071.7|12067.7|12067|267
1607543100000|2020-12-09 19:45:00|12072|12071.4|12069.7|12069.1|12073|12072.4|12068.4|12067.8|460
1607543400000|2020-12-09 19:50:00|12069.8|12069.2|12071.2|12070.3|12072.3|12071.4|12069.1|12068.4|403
1607543700000|2020-12-09 19:55:00|12071.1|12070.2|12073.2|12072.6|12073.7|12073.1|12070.1|12069.3|458
1607544000000|2020-12-09 20:00:00|12073.3|12072.7|12073.2|12072.3|12074.7|12074|12070.8|12069.9|412
1607544300000|2020-12-09 20:05:00|12073.3|12072.4|12073.8|12073.2|12074.6|12073.9|12072.9|12072.1|393
1607544600000|2020-12-09 20:10:00|12073.9|12073.3|12072.8|12072.2|12075.5|12074.9|12071.8|12071.1|345
1607544900000|2020-12-09 20:15:00|12073|12072.1|12074|12073.4|12074.4|12073.6|12072.5|12071.6|290
1607545200000|2020-12-09 20:20:00|12073.9|12073.3|12073.3|12072.7|12075.8|12075.1|12073.1|12072.4|410
1607545500000|2020-12-09 20:25:00|12073.5|12072.6|12076.3|12075.4|12076.8|12076.1|12072.4|12071.6|324
1607545800000|2020-12-09 20:30:00|12076.2|12075.3|12078.6|12077.7|12078.8|12077.9|12075.2|12074.3|390
1607546100000|2020-12-09 20:35:00|12078.2|12077.3|12080.6|12079.7|12082.1|12081.4|12077.8|12077.1|422
1607546400000|2020-12-09 20:40:00|12080.7|12079.8|12082.2|12081.3|12082.3|12081.4|12080|12079.2|363
1607546700000|2020-12-09 20:45:00|12082.3|12081.4|12080.6|12079.7|12082.3|12081.4|12080.1|12079.2|341
1607547000000|2020-12-09 20:50:00|12080.7|12080.1|12081|12080.1|12082.7|12081.9|12080.1|12079.2|391
1607547300000|2020-12-09 20:55:00|12080.9|12080|12080.5|12079.6|12081.8|12080.9|12079.6|12078.7|497
1607547600000|2020-12-09 21:00:00|12080.1|12079.5|12082.8|12081.9|12083.1|12082.3|12080.1|12079.2|349
1607547900000|2020-12-09 21:05:00|12082.7|12081.8|12081.2|12080.3|12083|12082.4|12080.6|12079.8|171
1607548200000|2020-12-09 21:10:00|12081.3|12080.4|12083.3|12082.4|12083.8|12082.9|12081|12080.3|180
1607548500000|2020-12-09 21:15:00|12083.2|12082.6|12083.2|12082.6|12083.7|12083|12082.5|12081.6|116
1607548800000|2020-12-09 21:20:00|12083|12082.4|12083.7|12083.1|12084.2|12083.4|12082.2|12081.4|148
1607549100000|2020-12-09 21:25:00|12083.6|12083|12083.5|12082.6|12083.9|12083.2|12082.6|12081.8|136
1607549400000|2020-12-09 21:30:00|12083.1|12082.5|12082|12081.1|12083.8|12082.9|12081.7|12080.8|166
1607549700000|2020-12-09 21:35:00|12081.8|12080.9|12081.8|12080.9|12082.2|12081.4|12081.6|12080.7|107
1607550000000|2020-12-09 21:40:00|12081.7|12080.8|12081.3|12080.4|12082.2|12081.3|12080.8|12079.9|141
1607550300000|2020-12-09 21:45:00|12081.2|12080.3|12083.6|12082.7|12083.8|12082.9|12081.2|12080.3|200
1607550600000|2020-12-09 21:50:00|12083.7|12082.8|12082.3|12081.4|12083.8|12082.9|12082.2|12081.3|221
1607550900000|2020-12-09 21:55:00|12082.2|12081.3|12083.9|12077.9|12084.2|12081.9|12080.9|12077.8|296
1607551200000|2020-12-09 22:00:00|12084|12078|12084.3|12080.2|12084.9|12080.5|12080.3|12074.3|96
1607551500000|2020-12-09 22:05:00|12084.8|12080|12084.2|12080.3|12085.3|12080.9|12082.3|12079|196
1607551800000|2020-12-09 22:10:00|12084.3|12080.1|12081.1|12078.3|12085.4|12080.9|12081.1|12077.6|332
1607552100000|2020-12-09 22:15:00|12081|12078.4|12083.2|12077.2|12085.9|12080.1|12080.8|12076.5|487
1607552400000|2020-12-09 22:20:00|12083.1|12077.1|12078.3|12073.7|12083.8|12077.8|12078.2|12072.7|396
1607552700000|2020-12-09 22:25:00|12078.4|12073.8|12080.5|12075.8|12085.3|12079.3|12077.1|12073.2|370
1607553000000|2020-12-09 22:30:00|12080.7|12075.7|12078.4|12074.7|12081.5|12076.9|12078|12074.3|401
1607553300000|2020-12-09 22:35:00|12078.2|12074.8|12079.5|12074.1|12079.5|12075|12077.3|12073.3|301
1607553600000|2020-12-09 22:40:00|12079.4|12073.9|12079.3|12076.9|12080.2|12077.8|12078.1|12073.9|340
1607553900000|2020-12-09 22:45:00|12079.2|12077.1|12080.2|12077.9|12080.6|12078.4|12079|12076.7|216
1607554200000|2020-12-09 22:50:00|12080.3|12077.8|12082.1|12079.4|12083.7|12079.8|12080.1|12077.8|378
1607554500000|2020-12-09 22:55:00|12082.2|12079.3|12082|12079.1|12082.6|12080.2|12081|12078.8|221
1607554800000|2020-12-09 23:00:00|12081.9|12079.3|12077.8|12076.9|12082.4|12081.2|12077.7|12076.6|453
1607555100000|2020-12-09 23:05:00|12077.9|12076.8|12079.2|12078.3|12079.5|12078.5|12077.8|12076.8|159
1607555400000|2020-12-09 23:10:00|12079.1|12078.2|12079.7|12078.8|12080.5|12079.5|12079.1|12078.1|162
1607555700000|2020-12-09 23:15:00|12079.6|12078.7|12078.3|12077.4|12079.7|12078.8|12078.2|12077.3|102
1607556000000|2020-12-09 23:20:00|12078.2|12077.3|12076.8|12075.9|12078.3|12077.4|12076.1|12075.2|174
1607556300000|2020-12-09 23:25:00|12076.9|12076|12076.9|12076|12077.2|12076.3|12076.6|12075.7|135
1607556600000|2020-12-09 23:30:00|12076.8|12075.9|12077.8|12077.2|12078.4|12077.5|12076.7|12075.8|148
1607556900000|2020-12-09 23:35:00|12077.9|12077.3|12079.8|12078.9|12080.3|12079.4|12077.8|12077.1|141
1607557200000|2020-12-09 23:40:00|12079.7|12078.8|12079.4|12078.5|12080|12079.1|12078.7|12077.8|122
1607557500000|2020-12-09 23:45:00|12079.2|12078.3|12077.7|12076.8|12079.3|12078.4|12077.6|12076.7|126
1607557800000|2020-12-09 23:50:00|12077.6|12076.7|12077.6|12076.7|12078|12077.2|12077.1|12076.2|120
1607558100000|2020-12-09 23:55:00|12077.5|12076.6|12078.9|12078|12079.1|12078.2|12077.4|12076.5|139
1607558400000|2020-12-10 00:00:00|12079|12078.1|12083.6|12082.7|12085|12084.1|12078.9|12078|391
1607558700000|2020-12-10 00:05:00|12083.5|12082.6|12082.9|12082|12083.7|12082.8|12080.9|12080|211
1607559000000|2020-12-10 00:10:00|12082.8|12081.9|12083.3|12082.4|12084.2|12083.5|12082|12081.1|258
1607559300000|2020-12-10 00:15:00|12083.4|12082.5|12081.4|12080.8|12083.4|12082.5|12080.2|12079.4|291
1607559600000|2020-12-10 00:20:00|12081.5|12080.6|12083.4|12082.5|12084.2|12083.3|12080.9|12080.1|217
1607559900000|2020-12-10 00:25:00|12083.3|12082.4|12083.6|12083|12084.8|12083.9|12082.6|12081.7|208
1607560200000|2020-12-10 00:30:00|12083.4|12082.8|12083.4|12082.5|12084|12083.2|12081.2|12080.3|266
1607560500000|2020-12-10 00:35:00|12083.3|12082.4|12083.6|12082.7|12083.6|12082.7|12082|12081.3|233
1607560800000|2020-12-10 00:40:00|12083.5|12082.6|12084.4|12083.5|12084.8|12084.1|12082.7|12081.9|227
1607561100000|2020-12-10 00:45:00|12084.5|12083.6|12083.7|12082.8|12084.5|12083.8|12083.2|12082.3|190
1607561400000|2020-12-10 00:50:00|12084|12083.4|12081.8|12080.9|12084.4|12083.5|12081.6|12080.7|270
1607561700000|2020-12-10 00:55:00|12082.3|12081.4|12082.3|12081.4|12084.2|12083.5|12082|12081.2|340
1607562000000|2020-12-10 01:00:00|12082.1|12081.2|12082.8|12082.2|12084.7|12084|12081.9|12081|417
1607562300000|2020-12-10 01:05:00|12082.7|12082.1|12082.1|12081.2|12083.4|12082.7|12081.7|12080.9|344
1607562600000|2020-12-10 01:10:00|12082.2|12081.3|12081.3|12080.4|12082.7|12081.8|12081.2|12080.3|262
1607562900000|2020-12-10 01:15:00|12081.2|12080.3|12081.7|12080.8|12082.7|12082|12080.8|12079.9|266
1607563200000|2020-12-10 01:20:00|12081.6|12080.7|12082.3|12081.7|12082.6|12082|12081.3|12080.5|211
1607563500000|2020-12-10 01:25:00|12082.2|12081.6|12082.2|12081.3|12082.3|12081.6|12080.7|12079.8|352
1607563800000|2020-12-10 01:30:00|12082.1|12081.2|12081|12080.4|12082.5|12081.9|12081|12080.2|290
1607564100000|2020-12-10 01:35:00|12081.2|12080.6|12080.6|12080|12081.7|12080.8|12080|12079.3|271
1607564400000|2020-12-10 01:40:00|12080.7|12080.1|12081.6|12080.7|12082.2|12081.6|12080.4|12079.6|269
1607564700000|2020-12-10 01:45:00|12081.5|12080.6|12081.6|12081|12081.9|12081.1|12080.4|12079.6|282
1607565000000|2020-12-10 01:50:00|12081.7|12081.1|12082.3|12081.4|12082.7|12082|12081|12080.2|256
1607565300000|2020-12-10 01:55:00|12082.2|12081.3|12082|12081.4|12082.5|12081.9|12081.5|12080.8|261
1607565600000|2020-12-10 02:00:00|12082.2|12081.3|12082.2|12081.3|12082.7|12082|12081.4|12080.8|307
1607565900000|2020-12-10 02:05:00|12082.1|12081.2|12082.2|12081.6|12082.7|12081.9|12081.3|12080.5|393
1607566200000|2020-12-10 02:10:00|12082.3|12081.3|12082.9|12082|12084.1|12083.4|12082|12081.3|251
1607566500000|2020-12-10 02:15:00|12082.8|12081.9|12085.7|12084.8|12085.8|12085.1|12082.7|12081.8|336
1607566800000|2020-12-10 02:20:00|12085.5|12084.9|12088.7|12087.8|12089|12088.2|12084.6|12083.9|342
1607567100000|2020-12-10 02:25:00|12088.8|12087.9|12088.3|12087.4|12088.9|12088.1|12088|12087.3|228
1607567400000|2020-12-10 02:30:00|12088.4|12087.5|12090.3|12089.4|12090.7|12089.9|12088.2|12087.3|299
1607567700000|2020-12-10 02:35:00|12090.2|12089.3|12089|12088.1|12090.4|12089.6|12088.6|12087.9|268
1607568000000|2020-12-10 02:40:00|12088.9|12088|12090.5|12089.6|12090.8|12089.9|12088.8|12088|253
1607568300000|2020-12-10 02:45:00|12090.4|12089.5|12088.7|12087.8|12090.5|12089.6|12088|12087.3|349
1607568600000|2020-12-10 02:50:00|12088.6|12087.7|12090.1|12089.5|12090.4|12089.6|12088.4|12087.7|267
1607568900000|2020-12-10 02:55:00|12090.2|12089.6|12089.7|12088.8|12091.9|12091.2|12089.1|12088.3|333
1607569200000|2020-12-10 03:00:00|12089.9|12089.1|12089.5|12088.6|12090.3|12089.5|12088.5|12087.7|402
1607569500000|2020-12-10 03:05:00|12089.6|12088.9|12089.1|12088.2|12089.9|12089.1|12088.2|12087.3|369
1607569800000|2020-12-10 03:10:00|12089|12088.1|12090.7|12089.8|12090.8|12089.9|12088|12087.3|247
1607570100000|2020-12-10 03:15:00|12090.8|12089.9|12089.8|12088.9|12090.8|12090.1|12088.7|12087.9|276
1607570400000|2020-12-10 03:20:00|12089.9|12089|12089.2|12088.6|12090.4|12089.7|12088.2|12087.4|264
1607570700000|2020-12-10 03:25:00|12089.1|12088.5|12090.1|12089.5|12090.5|12089.9|12088.6|12087.9|240
1607571000000|2020-12-10 03:30:00|12090|12089.4|12090.2|12089.6|12090.8|12090|12090|12089.3|166
1607571300000|2020-12-10 03:35:00|12090.4|12089.8|12094.8|12094.2|12094.9|12094.2|12090.4|12089.8|279
1607571600000|2020-12-10 03:40:00|12094.6|12094|12095.1|12094.2|12095.9|12095.1|12093|12092.2|292
1607571900000|2020-12-10 03:45:00|12094.9|12094.3|12094.6|12094|12095.9|12095.2|12093.7|12093|275
1607572200000|2020-12-10 03:50:00|12094.5|12093.9|12093.3|12092.7|12094.7|12094.1|12092.9|12092.3|170
1607572500000|2020-12-10 03:55:00|12093.4|12092.8|12094|12093.1|12094.1|12093.5|12093|12092.3|179
1607572800000|2020-12-10 04:00:00|12093.7|12093.2|12095.3|12094.4|12096|12095.2|12093.6|12093|220
1607573100000|2020-12-10 04:05:00|12095.2|12094.3|12095.2|12094.3|12096.1|12095.4|12094.4|12093.8|223
1607573400000|2020-12-10 04:10:00|12094.8|12094.2|12097.8|12096.9|12097.9|12097.1|12094.7|12094|200
1607573700000|2020-12-10 04:15:00|12097.9|12097|12098.4|12097.5|12100.1|12099.3|12097.5|12096.9|351
1607574000000|2020-12-10 04:20:00|12098.3|12097.4|12096.8|12095.9|12098.4|12097.5|12096.6|12095.9|159
1607574300000|2020-12-10 04:25:00|12096.6|12096|12098.7|12097.8|12099.1|12098.3|12096.3|12095.7|192
1607574600000|2020-12-10 04:30:00|12098.4|12097.7|12096.9|12096.3|12098.5|12097.8|12096.5|12095.9|195
1607574900000|2020-12-10 04:35:00|12096.8|12096.2|12097.1|12096.2|12098|12097.1|12096.4|12095.8|224
1607575200000|2020-12-10 04:40:00|12097|12096.1|12097.1|12096.5|12098.3|12097.6|12096.6|12096|167
1607575500000|2020-12-10 04:45:00|12097.2|12096.6|12097.6|12097|12098.3|12097.5|12096.9|12096.2|208
1607575800000|2020-12-10 04:50:00|12097.7|12097.1|12099.1|12098.5|12099.3|12098.5|12097.4|12096.7|166
1607576100000|2020-12-10 04:55:00|12099.2|12098.6|12099.7|12099.1|12100.9|12100.1|12098.6|12097.9|271
1607576400000|2020-12-10 05:00:00|12099.6|12099|12098.9|12098.3|12099.6|12099|12098.4|12097.8|246
1607576700000|2020-12-10 05:05:00|12098.8|12098.2|12097.1|12096.5|12099.1|12098.3|12097|12096.4|249
1607577000000|2020-12-10 05:10:00|12097.2|12096.6|12097.1|12096.5|12097.7|12096.9|12096.4|12095.7|114
1607577300000|2020-12-10 05:15:00|12097.3|12096.7|12097.8|12096.9|12097.9|12097|12096.7|12095.8|136
1607577600000|2020-12-10 05:20:00|12097.7|12097.1|12097.1|12096.5|12097.9|12097.3|12096.8|12096.2|137
1607577900000|2020-12-10 05:25:00|12097.2|12096.6|12097.6|12097|12097.6|12097|12096.5|12095.8|140
1607578200000|2020-12-10 05:30:00|12097.5|12096.9|12096.8|12096.2|12097.7|12097.1|12096.5|12095.8|171
1607578500000|2020-12-10 05:35:00|12097|12096.4|12095.6|12095|12097|12096.4|12095.5|12094.8|190
1607578800000|2020-12-10 05:40:00|12095.7|12095.1|12096.3|12095.4|12096.3|12095.6|12094.7|12093.9|159
1607579100000|2020-12-10 05:45:00|12096.2|12095.6|12096.3|12095.7|12097|12096.2|12095.6|12094.8|172
1607579400000|2020-12-10 05:50:00|12096.2|12095.6|12093.9|12093|12096.6|12095.8|12093.5|12092.8|238
1607579700000|2020-12-10 05:55:00|12094|12093.1|12096.6|12095.7|12096.8|12096|12093.4|12092.7|344
1607580000000|2020-12-10 06:00:00|12096.7|12095.8|12093.2|12092.3|12096.8|12096|12093|12092.2|348
1607580300000|2020-12-10 06:05:00|12093.1|12092.2|12093.6|12093|12093.6|12093|12092|12091.4|173
1607580600000|2020-12-10 06:10:00|12093.5|12092.9|12092.6|12092|12093.6|12093|12091.6|12091|271
1607580900000|2020-12-10 06:15:00|12092.5|12091.9|12092.1|12091.5|12092.9|12092.1|12091.5|12090.8|180
1607581200000|2020-12-10 06:20:00|12092|12091.4|12092.7|12092.1|12093.2|12092.5|12091.6|12090.8|212
1607581500000|2020-12-10 06:25:00|12092.6|12092|12094.2|12093.6|12094.7|12093.9|12092.6|12092|252
1607581800000|2020-12-10 06:30:00|12094.1|12093.5|12092.4|12091.8|12094.2|12093.6|12091.6|12091|308
1607582100000|2020-12-10 06:35:00|12092.3|12091.7|12091.6|12090.7|12092.5|12091.9|12090.8|12090.2|224
1607582400000|2020-12-10 06:40:00|12091.7|12090.8|12087.7|12086.8|12091.7|12091|12087.7|12086.8|261
1607582700000|2020-12-10 06:45:00|12087.6|12086.7|12089.4|12088.8|12090.4|12089.6|12087.1|12086.2|352
1607583000000|2020-12-10 06:50:00|12089.3|12088.7|12089.7|12089.1|12090.5|12089.6|12089.2|12088.4|234
1607583300000|2020-12-10 06:55:00|12089.6|12089|12088.2|12087.3|12090.3|12089.4|12088.2|12087.3|378
1607583600000|2020-12-10 07:00:00|12088.3|12087.4|12089|12088.4|12089.7|12088.8|12086|12085.4|411
1607583900000|2020-12-10 07:05:00|12089.2|12088.3|12089|12088.4|12089.7|12088.8|12087.5|12086.7|356
1607584200000|2020-12-10 07:10:00|12089.1|12088.5|12093.9|12093|12095|12094.2|12089.1|12088.5|495
1607584500000|2020-12-10 07:15:00|12093.8|12093.2|12096.8|12095.9|12097.3|12096.5|12092.7|12091.9|490
1607584800000|2020-12-10 07:20:00|12096.9|12096|12096.8|12096.2|12097.7|12096.8|12093.7|12093.1|465
1607585100000|2020-12-10 07:25:00|12096.6|12096|12095.2|12094.6|12098.9|12098|12093.5|12092.9|539
1607585400000|2020-12-10 07:30:00|12095.6|12094.7|12096.2|12095.6|12096.7|12095.9|12092.5|12091.7|514
1607585700000|2020-12-10 07:35:00|12096.3|12095.7|12096.6|12095.7|12099|12098.2|12095.6|12094.7|571
1607586000000|2020-12-10 07:40:00|12096.5|12095.6|12093.3|12092.4|12097|12096.3|12092.5|12091.7|524
1607586300000|2020-12-10 07:45:00|12093.4|12092.5|12093.8|12092.9|12097|12096.2|12093|12092.2|521
1607586600000|2020-12-10 07:50:00|12093.9|12093|12091.9|12091.3|12094.1|12093.5|12091.3|12090.7|528
1607586900000|2020-12-10 07:55:00|12092|12091.4|12090.6|12090|12093.5|12092.9|12089.5|12088.8|632
1607587200000|2020-12-10 08:00:00|12090.5|12089.9|12088.1|12087.5|12091.4|12090.6|12086.3|12085.7|766
1607587500000|2020-12-10 08:05:00|12088|12087.4|12092.8|12091.9|12094.7|12094.1|12086.4|12085.8|685
1607587800000|2020-12-10 08:10:00|12093|12092.2|12094.5|12093.9|12096.4|12095.7|12092.6|12091.7|636
1607588100000|2020-12-10 08:15:00|12094.6|12094|12091.5|12090.6|12094.9|12094.2|12090.1|12089.4|650
1607588400000|2020-12-10 08:20:00|12091.4|12090.5|12093.7|12093.1|12093.7|12093.1|12089.5|12088.6|710
1607588700000|2020-12-10 08:25:00|12093.8|12092.9|12094.2|12093.3|12095.5|12094.9|12092.4|12091.7|550
1607589000000|2020-12-10 08:30:00|12094.3|12093.4|12099|12098.1|12099.9|12099|12094.2|12093.3|755
1607589300000|2020-12-10 08:35:00|12098.9|12098|12094.9|12094|12099.9|12099.1|12094.1|12093.3|538
1607589600000|2020-12-10 08:40:00|12094.8|12093.9|12091.9|12091.3|12095.3|12094.6|12090|12089.4|669
1607589900000|2020-12-10 08:45:00|12091.6|12091|12092.1|12091.2|12092.5|12091.6|12088.8|12087.9|658
1607590200000|2020-12-10 08:50:00|12092|12091.1|12091.4|12090.8|12094.8|12093.9|12091.2|12090.4|657
1607590500000|2020-12-10 08:55:00|12091.3|12090.7|12091.2|12090.3|12093|12092.2|12089.4|12088.7|754
1607590800000|2020-12-10 09:00:00|12091.1|12090.2|12086.7|12085.8|12091.1|12090.2|12085.4|12084.6|716
1607591100000|2020-12-10 09:05:00|12086.9|12086|12084.1|12083.5|12089|12088.2|12084.1|12083.4|700
1607591400000|2020-12-10 09:10:00|12084.2|12083.6|12087.4|12086.5|12087.9|12087.1|12083.7|12082.9|584
1607591700000|2020-12-10 09:15:00|12087.3|12086.4|12093.2|12092.3|12093.7|12093.1|12086.3|12085.7|614
1607592000000|2020-12-10 09:20:00|12093.3|12092.4|12093.9|12093.3|12096|12095.3|12092.3|12091.7|662
1607592300000|2020-12-10 09:25:00|12094.1|12093.2|12099.4|12098.5|12102.8|12101.9|12093.5|12092.8|638
1607592600000|2020-12-10 09:30:00|12099.5|12098.9|12102.5|12101.9|12104.8|12104.1|12098.5|12097.7|670
1607592900000|2020-12-10 09:35:00|12102.7|12102.1|12104|12103.4|12109.1|12108.2|12102.7|12102|725
1607593200000|2020-12-10 09:40:00|12103.9|12103.3|12106.6|12106|12107.2|12106.5|12103.4|12102.7|595
1607593500000|2020-12-10 09:45:00|12106.9|12106.3|12105.9|12105|12109.2|12108.4|12105.5|12104.7|561
1607593800000|2020-12-10 09:50:00|12105.8|12104.9|12105.6|12105|12108.9|12108.1|12105.3|12104.4|599
1607594100000|2020-12-10 09:55:00|12105.5|12104.9|12106.5|12105.9|12106.9|12106.3|12103|12102.3|615
1607594400000|2020-12-10 10:00:00|12106.6|12106|12107.3|12106.4|12107.4|12106.8|12103.2|12102.6|546
1607594700000|2020-12-10 10:05:00|12107.4|12106.5|12104.5|12103.9|12107.6|12106.8|12103.7|12103.1|493
1607595000000|2020-12-10 10:10:00|12104.6|12104|12108.8|12107.9|12109.1|12108.2|12104.5|12103.8|594
1607595300000|2020-12-10 10:15:00|12108.9|12108|12106.3|12105.7|12108.9|12108|12104.9|12104.3|541
1607595600000|2020-12-10 10:20:00|12106.4|12105.8|12105.5|12104.6|12107.2|12106.6|12104.1|12103.5|495
1607595900000|2020-12-10 10:25:00|12105.6|12104.7|12104.6|12104|12106.6|12106|12103.3|12102.6|401
1607596200000|2020-12-10 10:30:00|12104.5|12103.9|12103.3|12102.4|12107.2|12106.6|12103.1|12102.4|455
1607596500000|2020-12-10 10:35:00|12103.2|12102.3|12102.1|12101.5|12104.3|12103.7|12101|12100.4|421
1607596800000|2020-12-10 10:40:00|12102|12101.4|12100.5|12099.9|12102.2|12101.6|12099.6|12098.9|453
1607597100000|2020-12-10 10:45:00|12100.6|12100|12102.2|12101.3|12102.2|12101.4|12098.6|12097.7|393
1607597400000|2020-12-10 10:50:00|12102.1|12101.2|12101.5|12100.6|12103.4|12102.8|12099.5|12098.7|383
1607597700000|2020-12-10 10:55:00|12099.3|12098.7|12097.4|12096.8|12100.2|12099.6|12097.1|12096.5|486
1607598000000|2020-12-10 11:00:00|12097.5|12096.9|12097|12096.4|12099.4|12098.8|12095.3|12094.6|443
1607598300000|2020-12-10 11:05:00|12097.1|12096.5|12096.5|12095.9|12098.2|12097.6|12094.9|12094|325
1607598600000|2020-12-10 11:10:00|12096.6|12095.7|12094.8|12094.2|12097.9|12097.1|12094.8|12094.2|428
1607598900000|2020-12-10 11:15:00|12094.9|12094.3|12095.1|12094.5|12097.1|12096.5|12094.4|12093.7|469
1607599200000|2020-12-10 11:20:00|12095|12094.4|12095.9|12095.3|12097.2|12096.6|12093.9|12093.2|454
1607599500000|2020-12-10 11:25:00|12096|12095.4|12091.4|12090.8|12096|12095.4|12091.3|12090.6|443
1607599800000|2020-12-10 11:30:00|12091.3|12090.7|12091.2|12090.6|12094|12093.4|12090.6|12089.7|463
1607600100000|2020-12-10 11:35:00|12091.3|12090.7|12090.2|12089.6|12091.6|12091|12089.7|12089|374
1607600400000|2020-12-10 11:40:00|12090.1|12089.5|12087.9|12087|12090.6|12090|12087.8|12087|410
1607600700000|2020-12-10 11:45:00|12088|12087.1|12086.8|12086.2|12091|12090.3|12086.7|12086|515
1607601000000|2020-12-10 11:50:00|12086.7|12086.1|12086.8|12086.2|12088.3|12087.6|12085.4|12084.8|497
1607601300000|2020-12-10 11:55:00|12086.7|12086.1|12090.2|12089.3|12092|12091.4|12085.3|12084.7|556
1607601600000|2020-12-10 12:00:00|12090.1|12089.5|12086.7|12086.1|12091.4|12090.7|12086.5|12085.8|556
1607601900000|2020-12-10 12:05:00|12086.6|12086|12083|12082.4|12087.1|12086.5|12082.9|12082.3|552
1607602200000|2020-12-10 12:10:00|12082.9|12082.3|12085.3|12084.7|12086|12085.4|12081.5|12080.9|556
1607602500000|2020-12-10 12:15:00|12085.4|12084.8|12083.4|12082.8|12086.6|12086|12082.4|12081.8|536
1607602800000|2020-12-10 12:20:00|12083.5|12082.9|12086.2|12085.3|12086.5|12085.8|12081.5|12080.8|553
1607603100000|2020-12-10 12:25:00|12086.3|12085.4|12084.9|12084.3|12086.9|12086.2|12084.2|12083.6|546
1607603400000|2020-12-10 12:30:00|12084.8|12084.2|12088.2|12087.6|12088.9|12088.3|12081.9|12081.3|536
1607603700000|2020-12-10 12:35:00|12088.3|12087.7|12090.4|12089.8|12090.9|12090.3|12087.3|12086.6|508
1607604000000|2020-12-10 12:40:00|12090.7|12090.1|12091.9|12089.5|12094.7|12093.5|12090.2|12086.9|599
1607604300000|2020-12-10 12:45:00|12091.8|12089|12114.3|12113.4|12119.1|12118.2|12089.5|12085.5|2061
1607604600000|2020-12-10 12:50:00|12114.4|12113.5|12109.8|12108.9|12115.8|12114.9|12099.7|12098.7|1327
1607604900000|2020-12-10 12:55:00|12110.3|12109.4|12111.7|12110.8|12118.7|12117.8|12110.3|12109.4|1476
1607605200000|2020-12-10 13:00:00|12111.2|12110.3|12120.7|12119.8|12121.2|12120.3|12111.2|12110.3|1282
1607605500000|2020-12-10 13:05:00|12120.6|12119.7|12117.4|12116.5|12126.7|12125.8|12117.4|12116.5|1333
1607605800000|2020-12-10 13:10:00|12117.3|12116.4|12115.2|12114.3|12120.4|12119.5|12114.1|12113.2|1008
1607606100000|2020-12-10 13:15:00|12114.8|12113.9|12109.8|12108.9|12116.2|12115.3|12107.8|12106.9|1139
1607606400000|2020-12-10 13:20:00|12109.6|12108.7|12104.9|12104|12109.8|12108.9|12103.9|12103|844
1607606700000|2020-12-10 13:25:00|12104.8|12103.9|12111.7|12108.2|12112.2|12110.2|12104.3|12103.4|857
1607607000000|2020-12-10 13:30:00|12110.7|12109.8|12121.3|12120.4|12127.8|12126.9|12110.3|12108.6|1053
1607607300000|2020-12-10 13:35:00|12121.4|12120.5|12127.1|12126.5|12129.6|12128.7|12120.8|12119.9|1172
1607607600000|2020-12-10 13:40:00|12127.2|12126.3|12131.9|12131|12135.3|12134.6|12125.3|12124.6|1355
1607607900000|2020-12-10 13:45:00|12132|12131.3|12133.7|12132.8|12135.1|12134.4|12125.4|12124.5|1053
1607608200000|2020-12-10 13:50:00|12133.1|12132.5|12122.5|12121.6|12135.6|12135|12122.1|12121.2|954
1607608500000|2020-12-10 13:55:00|12123|12122.1|12126.2|12125.3|12131.9|12131|12119.7|12118.8|1229
1607608800000|2020-12-10 14:00:00|12126.3|12125.4|12116.1|12115.2|12130.6|12129.7|12114.3|12113.7|1338
1607609100000|2020-12-10 14:05:00|12116.5|12115.9|12105.3|12104.4|12120.2|12119.5|12103.6|12102.8|1327
1607609400000|2020-12-10 14:10:00|12105|12104.3|12108.3|12107.4|12113.7|12112.8|12097.1|12096.2|1309
1607609700000|2020-12-10 14:15:00|12108.2|12107.6|12110.6|12110|12112.8|12112.2|12106.7|12106.1|980
1607610000000|2020-12-10 14:20:00|12110.3|12109.7|12107.4|12106.8|12111|12110.4|12105.1|12104.2|867
1607610300000|2020-12-10 14:25:00|12107.1|12106.5|12107.8|12107.2|12108.2|12107.4|12100.9|12100.3|975
1607610600000|2020-12-10 14:30:00|12107.7|12107.1|12114.9|12114|12116.7|12115.8|12107.7|12107.1|1280
1607610900000|2020-12-10 14:35:00|12114.7|12113.8|12127.3|12126.4|12129.9|12129|12114.3|12113.5|1254
1607611200000|2020-12-10 14:40:00|12127.4|12126.5|12131.4|12130.5|12133.2|12132.6|12124.9|12124.2|1278
1607611500000|2020-12-10 14:45:00|12131.2|12130.3|12138.7|12138.1|12140.8|12139.9|12131.2|12130.3|1306
1607611800000|2020-12-10 14:50:00|12139|12138.4|12143.2|12142.3|12145.6|12144.9|12139|12138.4|1202
1607612100000|2020-12-10 14:55:00|12142.9|12142.2|12152.7|12152.1|12155.2|12154.3|12142.9|12142.2|1168
1607612400000|2020-12-10 15:00:00|12152.5|12151.9|12156.1|12155.2|12158.5|12157.6|12150.9|12150.1|1145
1607612700000|2020-12-10 15:05:00|12156|12155.4|12151.9|12151.3|12159.6|12158.7|12151.7|12150.9|1006
1607613000000|2020-12-10 15:10:00|12152.1|12151.5|12142.9|12142|12153|12152.3|12142.4|12141.5|886
1607613300000|2020-12-10 15:15:00|12142.6|12141.9|12136.3|12135.7|12144.1|12143.5|12135.8|12135|937
1607613600000|2020-12-10 15:20:00|12136.4|12135.8|12132.4|12131.8|12137.8|12137.2|12131.9|12131.3|797
1607613900000|2020-12-10 15:25:00|12132.5|12131.9|12132.2|12131.3|12135.8|12135.1|12128.8|12128|933
1607614200000|2020-12-10 15:30:00|12132.3|12131.4|12123.9|12123|12135.4|12134.6|12122.7|12121.8|1111
1607614500000|2020-12-10 15:35:00|12124.3|12123.4|12131.7|12130.8|12132.6|12131.8|12121.5|12120.8|977
1607614800000|2020-12-10 15:40:00|12131.3|12130.7|12134.3|12133.4|12134.4|12133.5|12125.5|12124.7|985
1607615100000|2020-12-10 15:45:00|12134.4|12133.5|12126.7|12126.1|12137.9|12137.2|12126.4|12125.5|1054
1607615400000|2020-12-10 15:50:00|12127.2|12126.3|12137.1|12136.2|12140.1|12139.4|12127.1|12126.3|1011
1607615700000|2020-12-10 15:55:00|12137.2|12136.3|12133|12132.4|12139.4|12138.8|12125.8|12125|1225
1607616000000|2020-12-10 16:00:00|12133.2|12132.6|12129.3|12128.7|12135.1|12134.4|12127|12126.4|1022
1607616300000|2020-12-10 16:05:00|12129.4|12128.8|12116.5|12115.6|12130.2|12129.6|12115.8|12114.9|928
1607616600000|2020-12-10 16:10:00|12116.2|12115.3|12114.9|12114.3|12119.7|12118.8|12114|12113.3|844
1607616900000|2020-12-10 16:15:00|12115.3|12114.4|12116.1|12115.2|12117.2|12116.6|12113.5|12112.9|878
1607617200000|2020-12-10 16:20:00|12116|12115.1|12117.3|12116.4|12117.5|12116.9|12113.5|12112.9|625
1607617500000|2020-12-10 16:25:00|12117.5|12116.7|12119.2|12118.6|12119.7|12119.1|12116.2|12115.4|593
1607617800000|2020-12-10 16:30:00|12119.6|12119|12115|12114.4|12120.3|12119.6|12114.9|12114.3|581
1607618100000|2020-12-10 16:35:00|12114.7|12114.1|12112.6|12112|12115.4|12114.6|12111.1|12110.3|591
1607618400000|2020-12-10 16:40:00|12112.7|12112.1|12117.2|12116.6|12117.8|12117.1|12111.8|12111.1|572
1607618700000|2020-12-10 16:45:00|12117.3|12116.4|12120.4|12119.5|12121.4|12120.5|12116.7|12115.9|671
1607619000000|2020-12-10 16:50:00|12120.5|12119.6|12117|12116.4|12122.1|12121.2|12116.9|12116.3|686
1607619300000|2020-12-10 16:55:00|12116.9|12116.3|12117.3|12116.4|12119.4|12118.7|12114.3|12113.4|770
1607619600000|2020-12-10 17:00:00|12117.4|12116.5|12120.6|12120|12121.8|12121.2|12117|12116.3|576
1607619900000|2020-12-10 17:05:00|12120.5|12119.9|12119.3|12118.7|12122.5|12121.8|12119.2|12118.5|483
1607620200000|2020-12-10 17:10:00|12119.7|12118.8|12126.2|12125.6|12128|12127.1|12119.7|12118.8|493
1607620500000|2020-12-10 17:15:00|12126.4|12125.5|12123.7|12122.8|12127.2|12126.6|12123.3|12122.4|546
1607620800000|2020-12-10 17:20:00|12123.8|12122.9|12122|12121.1|12124.8|12124|12121.6|12120.9|430
1607621100000|2020-12-10 17:25:00|12122.2|12121.3|12123.7|12123.1|12124.3|12123.7|12121.8|12121.1|320
1607621400000|2020-12-10 17:30:00|12123.9|12123.3|12122.1|12121.5|12124.6|12124|12120.8|12120.1|464
1607621700000|2020-12-10 17:35:00|12122.2|12121.2|12124.9|12124.3|12125.1|12124.3|12120.9|12120.1|467
1607622000000|2020-12-10 17:40:00|12125.1|12124.5|12122.4|12121.5|12126|12125.2|12120.3|12119.4|572
1607622300000|2020-12-10 17:45:00|12122.3|12121.4|12123.8|12122.9|12125.6|12124.9|12122|12121.2|531
1607622600000|2020-12-10 17:50:00|12123.7|12122.8|12120.1|12119.2|12123.7|12123|12120.1|12119.2|546
1607622900000|2020-12-10 17:55:00|12120.2|12119.3|12120.7|12119.8|12123|12122.4|12117.9|12117.2|731
1607623200000|2020-12-10 18:00:00|12120.8|12119.9|12115.5|12114.9|12120.8|12119.9|12113.8|12113.1|946
1607623500000|2020-12-10 18:05:00|12115.4|12114.8|12114.9|12114.3|12118.3|12117.6|12113.6|12113|554
1607623800000|2020-12-10 18:10:00|12114.6|12114|12121.2|12120.3|12121.2|12120.4|12113.9|12113.3|464
1607624100000|2020-12-10 18:15:00|12121.3|12120.4|12125.1|12124.5|12125.1|12124.5|12120.7|12119.9|429
1607624400000|2020-12-10 18:20:00|12125|12124.4|12123.9|12123.3|12127.8|12127.1|12123.8|12123.2|528
1607624700000|2020-12-10 18:25:00|12124.1|12123.5|12123.6|12122.7|12125.5|12124.8|12122.9|12122.2|523
1607625000000|2020-12-10 18:30:00|12123.4|12122.8|12128.2|12127.6|12128.4|12127.7|12123.3|12122.7|424
1607625300000|2020-12-10 18:35:00|12128.4|12127.5|12126.6|12125.7|12128.4|12127.6|12126|12125.4|372
1607625600000|2020-12-10 18:40:00|12126.5|12125.6|12127.9|12127|12128|12127.1|12126.1|12125.3|311
1607625900000|2020-12-10 18:45:00|12128.1|12127.2|12125.9|12125|12129.4|12128.6|12124.7|12123.9|404
1607626200000|2020-12-10 18:50:00|12125.8|12125.2|12125.1|12124.5|12126.2|12125.6|12123|12122.3|325
1607626500000|2020-12-10 18:55:00|12125|12124.4|12125.7|12125.1|12125.9|12125.3|12124|12123.4|278
1607626800000|2020-12-10 19:00:00|12125.9|12125|12126.2|12125.6|12128|12127.1|12125.6|12124.9|321
1607627100000|2020-12-10 19:05:00|12126.1|12125.5|12127.2|12126.3|12127.3|12126.5|12125.3|12124.4|476
1607627400000|2020-12-10 19:10:00|12126.9|12126.1|12125.1|12124.5|12127|12126.4|12123.1|12122.5|427
1607627700000|2020-12-10 19:15:00|12125|12124.4|12122.9|12122.3|12125|12124.4|12120.9|12120|383
1607628000000|2020-12-10 19:20:00|12122.6|12122|12124|12123.4|12124.1|12123.5|12122.2|12121.6|353
1607628300000|2020-12-10 19:25:00|12123.9|12123.3|12125.4|12124.8|12125.6|12124.9|12122.8|12122.1|334
1607628600000|2020-12-10 19:30:00|12125.3|12124.7|12130.6|12130|12130.8|12130|12124.9|12124.3|333
1607628900000|2020-12-10 19:35:00|12130.8|12129.9|12135.2|12134.6|12135.2|12134.6|12130.7|12129.8|353
1607629200000|2020-12-10 19:40:00|12135.1|12134.5|12133.8|12132.9|12135.3|12134.6|12132.6|12132|295
1607629500000|2020-12-10 19:45:00|12133.7|12132.8|12136.1|12135.5|12136.6|12135.9|12133.1|12132.3|359
1607629800000|2020-12-10 19:50:00|12136|12135.4|12134.8|12134.2|12136.7|12136.1|12134.8|12134|314
1607630100000|2020-12-10 19:55:00|12134.9|12134|12134.1|12133.2|12135.5|12134.8|12132.2|12131.3|511
1607630400000|2020-12-10 20:00:00|12134|12133.1|12134.3|12133.4|12134.7|12133.9|12132.5|12131.7|437
1607630700000|2020-12-10 20:05:00|12134.1|12133.2|12133.1|12132.2|12135.2|12134.4|12133|12132.1|415
1607631000000|2020-12-10 20:10:00|12133.2|12132.3|12137.9|12137|12137.9|12137.1|12132.8|12131.9|489
1607631300000|2020-12-10 20:15:00|12138.6|12137.7|12139.9|12139|12142.6|12141.7|12138.6|12137.7|420
1607631600000|2020-12-10 20:20:00|12140|12139.1|12142.5|12141.9|12142.5|12141.9|12139|12138.2|418
1607631900000|2020-12-10 20:25:00|12142.4|12141.8|12142|12141.4|12143.2|12142.3|12139.9|12139.3|344
1607632200000|2020-12-10 20:30:00|12141.9|12141.3|12141.1|12140.2|12142.3|12141.7|12139.9|12139.2|312
1607632500000|2020-12-10 20:35:00|12141.2|12140.3|12141|12140.1|12142.8|12142.2|12140.9|12140|337
1607632800000|2020-12-10 20:40:00|12141.1|12140.5|12142.2|12141.6|12144.6|12143.7|12141.1|12140.5|379
1607633100000|2020-12-10 20:45:00|12142.3|12141.7|12143.2|12142.3|12144.2|12143.6|12141.6|12140.9|315
1607633400000|2020-12-10 20:50:00|12143.1|12142.5|12144.6|12143.7|12145.2|12144.3|12142.3|12141.5|371
1607633700000|2020-12-10 20:55:00|12144.5|12143.6|12143.2|12142.6|12145.2|12144.5|12141.5|12140.9|507
1607634000000|2020-12-10 21:00:00|12143.1|12142.2|12137.5|12136.6|12143.2|12142.4|12135.5|12134.6|460
1607634300000|2020-12-10 21:05:00|12137.4|12136.5|12137.7|12136.8|12140.4|12139.7|12136.9|12136.2|250
1607634600000|2020-12-10 21:10:00|12137.6|12136.7|12137.9|12137|12140.1|12139.5|12136.9|12136|204
1607634900000|2020-12-10 21:15:00|12138|12137.1|12137.5|12136.6|12138.1|12137.4|12136.8|12136|148
1607635200000|2020-12-10 21:20:00|12137.6|12136.7|12140.3|12139.4|12140.5|12139.8|12137.6|12136.7|151
1607635500000|2020-12-10 21:25:00|12140.1|12139.2|12141.2|12140.6|12141.6|12140.8|12140.1|12139.2|227
1607635800000|2020-12-10 21:30:00|12141.4|12140.5|12141.6|12140.7|12141.9|12141.2|12140.7|12140|178
1607636100000|2020-12-10 21:35:00|12141.5|12140.6|12142.4|12141.5|12142.9|12142|12141.4|12140.5|117
1607636400000|2020-12-10 21:40:00|12142.5|12141.6|12143|12142.1|12143.3|12142.4|12142|12141.1|116
1607636700000|2020-12-10 21:45:00|12143.1|12142.2|12142.5|12141.6|12143.1|12142.2|12141.9|12141|139
1607637000000|2020-12-10 21:50:00|12142.6|12141.7|12142.4|12141.5|12144|12143.2|12142.2|12141.3|146
1607637300000|2020-12-10 21:55:00|12142.5|12141.6|12142.3|12139.9|12143.4|12142.3|12141.8|12138.8|259
1607637600000|2020-12-10 22:00:00|12142.6|12138.9|12142.3|12137.3|12142.9|12139.3|12140.4|12134.4|88
1607637900000|2020-12-10 22:05:00|12142.6|12137|12142.7|12136.9|12143.1|12137.6|12142.1|12136.3|135
1607638200000|2020-12-10 22:10:00|12142.5|12137.2|12142.5|12137|12143.1|12137.6|12140.4|12136.5|88
1607638500000|2020-12-10 22:15:00|12142.8|12136.8|12143.5|12137.5|12143.5|12137.6|12142.4|12136.4|60
1607638800000|2020-12-10 22:20:00|12143.3|12137.3|12143.4|12137.4|12143.9|12138|12142.9|12136.9|54
1607639100000|2020-12-10 22:25:00|12143.3|12137.3|12143.5|12137.5|12144.8|12138.8|12141|12135|123
1607639400000|2020-12-10 22:30:00|12143.9|12137.9|12143.4|12137.4|12144.1|12138.1|12142.9|12136.9|129
1607639700000|2020-12-10 22:35:00|12143.5|12137.5|12143.4|12138.1|12144.4|12139.2|12142.9|12136.9|146
1607640000000|2020-12-10 22:40:00|12143.5|12138.6|12142.7|12139.9|12144|12140.3|12142.3|12138.1|167
1607640300000|2020-12-10 22:45:00|12143|12139.7|12142.5|12138.7|12143.4|12139.9|12141.1|12138.3|288
1607640600000|2020-12-10 22:50:00|12142.6|12138.9|12142.7|12139.4|12143.1|12140.1|12142.2|12138.4|393
1607640900000|2020-12-10 22:55:00|12142.6|12139.5|12143.1|12139.5|12143.7|12140.3|12142.4|12138.2|310
1607641200000|2020-12-10 23:00:00|12143.2|12139.7|12142.3|12141.4|12143.7|12142.1|12141.6|12139.7|446
1607641500000|2020-12-10 23:05:00|12142.2|12141.3|12142.3|12141.4|12142.8|12141.8|12141.9|12140.8|139
1607641800000|2020-12-10 23:10:00|12142.2|12141|12143.3|12142.4|12143.4|12142.5|12141.7|12140.8|134
1607642100000|2020-12-10 23:15:00|12143.2|12142.3|12143.8|12142.9|12143.9|12143|12141.9|12141|153
1607642400000|2020-12-10 23:20:00|12143.9|12143|12143.8|12142.9|12144.3|12143.4|12143.5|12142.6|147
1607642700000|2020-12-10 23:25:00|12143.7|12142.8|12143.6|12142.7|12144.2|12143.3|12143.2|12142.3|142
1607643000000|2020-12-10 23:30:00|12143.5|12142.6|12143.2|12142.6|12144.3|12143.4|12143|12142.1|181
1607643300000|2020-12-10 23:35:00|12143.4|12142.8|12143.6|12142.7|12143.8|12142.9|12143|12142.1|115
1607643600000|2020-12-10 23:40:00|12143.5|12142.6|12141.7|12140.8|12143.7|12142.8|12141.2|12140.3|144
1607643900000|2020-12-10 23:45:00|12141.6|12140.7|12142.8|12141.9|12142.8|12141.9|12140.8|12140.2|196
1607644200000|2020-12-10 23:50:00|12142.6|12141.7|12144.5|12143.6|12144.6|12143.7|12142.3|12141.6|155
1607644500000|2020-12-10 23:55:00|12144.3|12143.4|12143.9|12143|12144.6|12143.7|12143|12142.1|135
1607644800000|2020-12-11 00:00:00|12144|12143.1|12146.5|12145.6|12146.5|12145.8|12143.3|12142.4|258
1607645100000|2020-12-11 00:05:00|12146.4|12145.8|12145.3|12144.4|12147.2|12146.3|12145.2|12144.3|334
1607645400000|2020-12-11 00:10:00|12145.2|12144.3|12146.1|12145.5|12147.2|12146.3|12144.7|12143.8|326
1607645700000|2020-12-11 00:15:00|12146|12145.4|12144.5|12143.6|12147|12146.1|12144.1|12143.3|243
1607646000000|2020-12-11 00:20:00|12144.6|12143.7|12143.6|12142.7|12145.4|12144.5|12143.3|12142.4|223
1607646300000|2020-12-11 00:25:00|12143.5|12142.6|12143.7|12142.8|12144.1|12143.4|12143.4|12142.5|181
1607646600000|2020-12-11 00:30:00|12143.8|12142.9|12142.4|12141.5|12143.8|12143.1|12141.7|12141|220
1607646900000|2020-12-11 00:35:00|12142.2|12141.6|12142.9|12142|12143.2|12142.4|12142.2|12141.6|153
1607647200000|2020-12-11 00:40:00|12143|12142.1|12143.5|12142.6|12143.9|12143.3|12142.8|12142.1|203
1607647500000|2020-12-11 00:45:00|12143.7|12142.8|12141.2|12140.3|12143.8|12142.9|12141.2|12140.3|301
1607647800000|2020-12-11 00:50:00|12141.3|12140.4|12142.6|12141.7|12143.2|12142.4|12141.1|12140.2|230
1607648100000|2020-12-11 00:55:00|12142.7|12141.8|12145.3|12144.4|12145.9|12145|12140.8|12139.9|368
1607648400000|2020-12-11 01:00:00|12145.2|12144.6|12152|12151.1|12152.1|12151.4|12145.2|12144.6|518
1607648700000|2020-12-11 01:05:00|12151.9|12151|12154.3|12153.4|12155.4|12154.5|12151.7|12150.9|426
1607649000000|2020-12-11 01:10:00|12154.2|12153.3|12152.4|12151.5|12154.2|12153.3|12149.2|12148.3|344
1607649300000|2020-12-11 01:15:00|12152|12151.4|12155.7|12155.1|12156.1|12155.5|12151.7|12150.8|372
1607649600000|2020-12-11 01:20:00|12155.6|12154.8|12158.8|12157.9|12160.3|12159.5|12155|12154.1|566
1607649900000|2020-12-11 01:25:00|12158.9|12158|12156|12155.1|12159|12158.2|12155.3|12154.5|389
1607650200000|2020-12-11 01:30:00|12155.8|12155.2|12156.8|12156.2|12157.9|12157.3|12155.8|12154.9|322
1607650500000|2020-12-11 01:35:00|12156.9|12156.3|12156.8|12156.2|12158.8|12158|12156.6|12155.9|369
1607650800000|2020-12-11 01:40:00|12157|12156.1|12158.9|12158|12159|12158.3|12156.8|12156|292
1607651100000|2020-12-11 01:45:00|12159|12158.1|12158.6|12158|12159.2|12158.6|12157.8|12156.9|202
1607651400000|2020-12-11 01:50:00|12158.7|12158.1|12160|12159.1|12160.1|12159.2|12158.5|12157.8|222
1607651700000|2020-12-11 01:55:00|12159.9|12159|12156.1|12155.5|12160.4|12159.8|12155.3|12154.4|476
1607652000000|2020-12-11 02:00:00|12156.2|12155.6|12153.2|12152.6|12156.4|12155.6|12153|12152.3|513
1607652300000|2020-12-11 02:05:00|12153.4|12152.8|12153.4|12152.5|12154|12153.1|12151.6|12150.7|389
1607652600000|2020-12-11 02:10:00|12153.3|12152.4|12153.6|12153|12153.8|12153|12152.7|12151.8|212
1607652900000|2020-12-11 02:15:00|12153.7|12153.1|12152.9|12152|12154.1|12153.5|12152.8|12151.9|279
1607653200000|2020-12-11 02:20:00|12153|12152.1|12155|12154.1|12155|12154.3|12152.2|12151.4|231
1607653500000|2020-12-11 02:25:00|12155.1|12154.2|12155.4|12154.5|12155.9|12155.1|12154.7|12154|229
1607653800000|2020-12-11 02:30:00|12155.5|12154.6|12153.4|12152.8|12155.5|12154.6|12152|12151.2|353
1607654100000|2020-12-11 02:35:00|12153.3|12152.7|12152.5|12151.9|12154|12153.2|12152.4|12151.6|260
1607654400000|2020-12-11 02:40:00|12152.6|12152|12153.2|12152.6|12153.3|12152.6|12151.4|12150.8|269
1607654700000|2020-12-11 02:45:00|12153|12152.4|12153.5|12152.6|12154.3|12153.5|12152.6|12152|202
1607655000000|2020-12-11 02:50:00|12153.3|12152.7|12155.6|12155|12155.8|12155.1|12152.5|12151.9|199
1607655300000|2020-12-11 02:55:00|12155.7|12155.1|12157.9|12157|12159.4|12158.7|12155.6|12154.9|330
1607655600000|2020-12-11 03:00:00|12157.8|12156.9|12156.9|12156|12158.5|12157.9|12156.6|12155.9|278
1607655900000|2020-12-11 03:05:00|12156.7|12156.1|12155.5|12154.9|12156.8|12156.2|12154.9|12154.2|337
1607656200000|2020-12-11 03:10:00|12155.6|12155|12154.4|12153.5|12156.8|12155.9|12154.3|12153.4|310
1607656500000|2020-12-11 03:15:00|12154.5|12153.6|12156.6|12155.7|12156.9|12156|12154.5|12153.6|270
1607656800000|2020-12-11 03:20:00|12156.7|12155.8|12157.7|12157.1|12158.1|12157.3|12156|12155.4|249
1607657100000|2020-12-11 03:25:00|12157.8|12157.2|12159.4|12158.5|12159.5|12158.8|12157.2|12156.4|286
1607657400000|2020-12-11 03:30:00|12159.3|12158.7|12157.4|12156.8|12159.3|12158.7|12157.1|12156.5|248
1607657700000|2020-12-11 03:35:00|12157.5|12156.6|12156.9|12156.3|12157.6|12156.9|12156.3|12155.5|209
1607658000000|2020-12-11 03:40:00|12157|12156.4|12159.5|12158.9|12160.1|12159.2|12156.7|12156|303
1607658300000|2020-12-11 03:45:00|12159.7|12159.1|12157.9|12157.3|12159.9|12159.3|12157.4|12156.8|263
1607658600000|2020-12-11 03:50:00|12158|12157.4|12157.4|12156.8|12158.4|12157.8|12157|12156.2|174
1607658900000|2020-12-11 03:55:00|12157.3|12156.7|12158.4|12157.5|12159.3|12158.5|12157.2|12156.4|297
1607659200000|2020-12-11 04:00:00|12158.1|12157.4|12160.1|12159.2|12160.3|12159.7|12158.1|12157.4|266
1607659500000|2020-12-11 04:05:00|12159.9|12159.3|12160.2|12159.3|12160.6|12160|12159.8|12159|189
1607659800000|2020-12-11 04:10:00|12160.1|12159.5|12158.4|12157.5|12160.3|12159.7|12157.7|12156.9|209
1607660100000|2020-12-11 04:15:00|12158.5|12157.6|12159.4|12158.5|12159.4|12158.5|12157.9|12157.3|211
1607660400000|2020-12-11 04:20:00|12159.3|12158.4|12159.3|12158.4|12159.6|12158.9|12158.6|12157.9|158
1607660700000|2020-12-11 04:25:00|12159.4|12158.5|12159.3|12158.7|12160|12159.2|12158.9|12158.1|111
1607661000000|2020-12-11 04:30:00|12159.4|12158.5|12159.3|12158.7|12159.5|12158.7|12158.2|12157.5|200
1607661300000|2020-12-11 04:35:00|12159.2|12158.6|12159.2|12158.3|12160.2|12159.6|12159.1|12158.2|140
1607661600000|2020-12-11 04:40:00|12159.4|12158.5|12158.7|12158.1|12159.4|12158.5|12158.1|12157.4|191
1607661900000|2020-12-11 04:45:00|12158.9|12158|12158.5|12157.9|12159|12158.2|12157.9|12157.3|178
1607662200000|2020-12-11 04:50:00|12158.4|12157.8|12156.8|12155.9|12158.6|12157.9|12156.7|12155.8|191
1607662500000|2020-12-11 04:55:00|12156.7|12155.8|12155.9|12155|12157.1|12156.2|12155.5|12154.8|193
1607662800000|2020-12-11 05:00:00|12155.8|12154.9|12158.3|12157.4|12158.4|12157.5|12155.6|12154.7|302
1607663100000|2020-12-11 05:05:00|12158.4|12157.5|12155.9|12155|12158.5|12157.6|12155.8|12154.9|200
1607663400000|2020-12-11 05:10:00|12155.8|12154.9|12155.3|12154.4|12156.2|12155.4|12154.6|12153.7|274
1607663700000|2020-12-11 05:15:00|12155.2|12154.3|12155.9|12155.3|12156.8|12156.1|12155.2|12154.3|209
1607664000000|2020-12-11 05:20:00|12156|12155.1|12154.7|12153.8|12156.1|12155.2|12154.6|12153.7|135
1607664300000|2020-12-11 05:25:00|12154.6|12153.7|12154.8|12153.9|12155.5|12154.6|12154.2|12153.3|163
1607664600000|2020-12-11 05:30:00|12154.7|12153.8|12154.7|12154.1|12155.1|12154.2|12154|12153.2|140
1607664900000|2020-12-11 05:35:00|12154.8|12153.9|12155.3|12154.4|12155.4|12154.6|12154.7|12153.9|130
1607665200000|2020-12-11 05:40:00|12155.2|12154.3|12155.1|12154.5|12155.4|12154.5|12154.4|12153.5|131
1607665500000|2020-12-11 05:45:00|12155|12154.4|12156.2|12155.3|12156.9|12156|12155|12154.3|235
1607665800000|2020-12-11 05:50:00|12156.1|12155.2|12157.9|12157|12158.2|12157.4|12155.8|12154.9|200
1607666100000|2020-12-11 05:55:00|12158|12157.1|12155.7|12155.1|12158.1|12157.4|12155.6|12154.9|247
1607666400000|2020-12-11 06:00:00|12155.8|12154.9|12157.2|12156.3|12157.9|12157|12155.8|12154.9|207
1607666700000|2020-12-11 06:05:00|12157.3|12156.4|12157.8|12157.2|12158.1|12157.2|12156.6|12155.9|198
1607667000000|2020-12-11 06:10:00|12157.9|12157|12157.6|12157|12159|12158.2|12156.9|12156.1|267
1607667300000|2020-12-11 06:15:00|12157.7|12157.1|12156.7|12156.1|12158.4|12157.5|12155.3|12154.5|301
1607667600000|2020-12-11 06:20:00|12156.8|12156.2|12159|12158.4|12159.3|12158.5|12156.3|12155.7|270
1607667900000|2020-12-11 06:25:00|12159.2|12158.3|12161.5|12160.6|12161.9|12161.1|12158.5|12157.9|439
1607668200000|2020-12-11 06:30:00|12161.6|12160.7|12162|12161.1|12162.7|12162|12160.2|12159.6|298
1607668500000|2020-12-11 06:35:00|12162.1|12161.2|12159.8|12158.9|12163.4|12162.6|12158.7|12157.9|430
1607668800000|2020-12-11 06:40:00|12159.7|12158.8|12159.9|12159|12160.1|12159.3|12158.6|12157.7|327
1607669100000|2020-12-11 06:45:00|12159.8|12158.9|12160.2|12159.6|12161|12160.2|12159.2|12158.4|311
1607669400000|2020-12-11 06:50:00|12160.3|12159.7|12158.8|12157.9|12161|12160.2|12158.8|12157.9|248
1607669700000|2020-12-11 06:55:00|12158.9|12158|12157.2|12156.3|12159.4|12158.6|12157|12156.2|180
1607670000000|2020-12-11 07:00:00|12157.4|12156.5|12155.9|12155.3|12158.9|12158.3|12155.7|12155|473
1607670300000|2020-12-11 07:05:00|12156|12155.4|12155.8|12154.9|12157.4|12156.6|12155.4|12154.5|394
1607670600000|2020-12-11 07:10:00|12156|12155.1|12159.2|12158.3|12159.2|12158.5|12155.8|12154.9|358
1607670900000|2020-12-11 07:15:00|12158.8|12158.2|12159.4|12158.8|12160|12159.1|12156.8|12156|442
1607671200000|2020-12-11 07:20:00|12159.3|12158.7|12155.8|12155.2|12159.4|12158.8|12155.1|12154.5|377
1607671500000|2020-12-11 07:25:00|12155.9|12155.3|12153.9|12153|12156.7|12155.8|12153|12152.2|412
1607671800000|2020-12-11 07:30:00|12153.7|12153.1|12144.5|12143.6|12154.8|12154.1|12143.1|12142.2|701
1607672100000|2020-12-11 07:35:00|12144.4|12143.5|12142.7|12141.8|12145.8|12145|12141.4|12140.7|588
1607672400000|2020-12-11 07:40:00|12142.6|12141.7|12135.4|12134.8|12142.7|12141.8|12134.8|12134|567
1607672700000|2020-12-11 07:45:00|12135.5|12134.6|12133.1|12132.5|12136.2|12135.6|12130.9|12130.2|570
1607673000000|2020-12-11 07:50:00|12133.3|12132.4|12129.5|12128.9|12134.4|12133.6|12128.7|12128|626
1607673300000|2020-12-11 07:55:00|12129.6|12128.7|12131.4|12130.5|12132.7|12131.9|12126.1|12125.4|705
1607673600000|2020-12-11 08:00:00|12131.2|12130.6|12135.3|12134.7|12135.7|12134.9|12129.2|12128.5|773
1607673900000|2020-12-11 08:05:00|12135.4|12134.8|12132.1|12131.2|12135.6|12134.8|12130.4|12129.7|765
1607674200000|2020-12-11 08:10:00|12131.9|12131.3|12129.1|12128.2|12136|12135.1|12128.5|12127.7|818
1607674500000|2020-12-11 08:15:00|12129|12128.1|12118.1|12117.5|12129.1|12128.2|12117.4|12116.5|930
1607674800000|2020-12-11 08:20:00|12118.2|12117.6|12117.5|12116.6|12122.1|12121.3|12114.5|12113.7|901
1607675100000|2020-12-11 08:25:00|12117.4|12116.8|12120.3|12119.4|12121.8|12121|12116.4|12115.5|850
1607675400000|2020-12-11 08:30:00|12120.5|12119.6|12125.5|12124.9|12125.7|12125|12118.6|12118|863
1607675700000|2020-12-11 08:35:00|12125.6|12124.6|12125.3|12124.4|12128.4|12127.5|12124.2|12123.5|842
1607676000000|2020-12-11 08:40:00|12125.1|12124.5|12131.2|12130.3|12132|12131.1|12124|12123.1|793
1607676300000|2020-12-11 08:45:00|12131.1|12130.2|12123.8|12122.9|12131.1|12130.3|12123.1|12122.2|885
1607676600000|2020-12-11 08:50:00|12123.9|12123|12122.5|12121.6|12127.2|12126.5|12122.1|12121.3|772
1607676900000|2020-12-11 08:55:00|12122.6|12121.7|12126.3|12125.4|12127.1|12126.3|12120.8|12120|720
1607677200000|2020-12-11 09:00:00|12126.1|12125.2|12130.6|12129.7|12133.9|12133|12126.1|12125.2|810
1607677500000|2020-12-11 09:05:00|12130.5|12129.6|12126|12125.4|12131.1|12130.4|12125.5|12124.6|617
1607677800000|2020-12-11 09:10:00|12126.2|12125.3|12128.3|12127.4|12131|12130.1|12125.5|12124.8|604
1607678100000|2020-12-11 09:15:00|12128.2|12127.3|12133.7|12133.1|12134.2|12133.3|12127.9|12127.1|766
1607678400000|2020-12-11 09:20:00|12133.8|12132.9|12128.1|12127.2|12134.4|12133.6|12128.1|12127.2|569
1607678700000|2020-12-11 09:25:00|12128.2|12127.3|12129.3|12128.7|12129.6|12128.9|12125.1|12124.4|611
1607679000000|2020-12-11 09:30:00|12129.4|12128.8|12128.2|12127.6|12131.5|12130.9|12128.2|12127.5|574
1607679300000|2020-12-11 09:35:00|12128.4|12127.5|12130.6|12129.7|12132|12131.3|12128.4|12127.5|599
1607679600000|2020-12-11 09:40:00|12130.4|12129.8|12130.7|12129.8|12132.3|12131.4|12128.8|12127.9|623
1607679900000|2020-12-11 09:45:00|12130.5|12129.9|12127.2|12126.3|12131.9|12131.2|12125.8|12125|613
1607680200000|2020-12-11 09:50:00|12127.1|12126.2|12119|12118.1|12127.4|12126.7|12117.4|12116.6|761
1607680500000|2020-12-11 09:55:00|12119.1|12118.2|12118.2|12117.3|12120.1|12119.5|12112.8|12112.1|876
1607680800000|2020-12-11 10:00:00|12118|12117.4|12125.8|12124.9|12126|12125.4|12116.7|12116.1|783
1607681100000|2020-12-11 10:05:00|12125.5|12124.6|12124.5|12123.6|12127.1|12126.5|12124.1|12123.3|553
1607681400000|2020-12-11 10:10:00|12124.7|12124.1|12128.4|12127.5|12130.1|12129.2|12124|12123.4|722
1607681700000|2020-12-11 10:15:00|12128.3|12127.4|12125.4|12124.5|12129.1|12128.3|12125.2|12124.4|625
1607682000000|2020-12-11 10:20:00|12125.3|12124.4|12129.9|12129.3|12130|12129.3|12123.7|12122.9|662
1607682300000|2020-12-11 10:25:00|12130|12129|12132.9|12132|12136.4|12135.6|12129.7|12129|778
1607682600000|2020-12-11 10:30:00|12132.8|12131.9|12133|12132.1|12138.1|12137.5|12131.9|12131.2|694
1607682900000|2020-12-11 10:35:00|12132.9|12132.3|12129.5|12128.6|12134.1|12133.3|12128.4|12127.7|643
1607683200000|2020-12-11 10:40:00|12129.3|12128.4|12129.7|12128.8|12131.4|12130.7|12128.8|12127.9|600
1607683500000|2020-12-11 10:45:00|12129.6|12128.7|12126.5|12125.9|12129.7|12128.8|12125.9|12125.2|531
1607683800000|2020-12-11 10:50:00|12126.4|12125.8|12124.4|12123.5|12127.5|12126.6|12124.2|12123.4|588
1607684100000|2020-12-11 10:55:00|12124.3|12123.4|12119.7|12119.1|12124.5|12123.6|12119|12118.2|605
1607684400000|2020-12-11 11:00:00|12119.8|12119.2|12123.1|12122.2|12123.3|12122.7|12116.7|12115.9|758
1607684700000|2020-12-11 11:05:00|12123|12122.1|12124.9|12124|12125.7|12124.8|12121.4|12120.7|760
1607685000000|2020-12-11 11:10:00|12124.8|12123.9|12120.2|12119.3|12126.1|12125.4|12119.3|12118.4|734
1607685300000|2020-12-11 11:15:00|12120.3|12119.4|12116.3|12115.4|12120.4|12119.6|12115|12114.1|761
1607685600000|2020-12-11 11:20:00|12116.4|12115.8|12115.6|12115|12117.1|12116.3|12114.8|12114.2|631
1607685900000|2020-12-11 11:25:00|12115.8|12114.9|12117.1|12116.2|12117.1|12116.5|12114.1|12113.5|741
1607686200000|2020-12-11 11:30:00|12117|12116.1|12117|12116.4|12119.2|12118.5|12116.4|12115.7|637
1607686500000|2020-12-11 11:35:00|12116.9|12116.3|12119|12118.1|12119.3|12118.6|12115.4|12114.6|480
1607686800000|2020-12-11 11:40:00|12118.9|12118|12114.3|12113.7|12120.2|12119.6|12110.7|12109.8|632
1607687100000|2020-12-11 11:45:00|12114.5|12113.6|12122.1|12121.2|12122.6|12121.9|12114.3|12113.4|533
1607687400000|2020-12-11 11:50:00|12122.2|12121.3|12116.1|12115.2|12123.8|12122.9|12116|12115.2|630
1607687700000|2020-12-11 11:55:00|12116.2|12115.3|12122.3|12121.7|12122.9|12122.2|12116.1|12115.2|622
1607688000000|2020-12-11 12:00:00|12122.2|12121.6|12116.3|12115.7|12123|12122.4|12115.1|12114.4|566
1607688300000|2020-12-11 12:05:00|12116.2|12115.6|12120.1|12119.2|12120.4|12119.6|12114.1|12113.5|500
1607688600000|2020-12-11 12:10:00|12120.2|12119.3|12119.8|12119.2|12121.2|12120.5|12119.3|12118.7|382
1607688900000|2020-12-11 12:15:00|12119.9|12119.3|12122.5|12121.9|12122.9|12122.3|12119.7|12118.8|481
1607689200000|2020-12-11 12:20:00|12122.6|12122|12122.9|12122.3|12124|12123.2|12120.2|12119.3|540
1607689500000|2020-12-11 12:25:00|12122.8|12122.2|12123.2|12122.3|12124.8|12124.1|12121.4|12120.6|474
1607689800000|2020-12-11 12:30:00|12123.4|12122.5|12123.6|12122.7|12125.5|12124.9|12121.8|12120.9|548
1607690100000|2020-12-11 12:35:00|12123.7|12122.8|12125.5|12124.9|12127.2|12126.5|12123.4|12122.5|482
1607690400000|2020-12-11 12:40:00|12125.6|12124.7|12125.7|12125.1|12130|12129.1|12124.4|12123.7|554
1607690700000|2020-12-11 12:45:00|12125.6|12125|12128.2|12127.3|12129.5|12128.6|12125.6|12125|509
1607691000000|2020-12-11 12:50:00|12128|12127.4|12127.2|12126.6|12130.7|12130.1|12125.8|12125.2|488
1607691300000|2020-12-11 12:55:00|12127.1|12126.5|12126.7|12126.1|12128.2|12127.6|12125.6|12124.9|521
1607691600000|2020-12-11 13:00:00|12126.6|12126|12128|12127.4|12129.6|12129|12125.3|12124.7|636
1607691900000|2020-12-11 13:05:00|12127.9|12127.3|12125|12124.4|12128.9|12128.3|12123.6|12122.9|771
1607692200000|2020-12-11 13:10:00|12125.1|12124.5|12127.4|12126.8|12127.6|12127|12122.5|12121.9|656
1607692500000|2020-12-11 13:15:00|12127.3|12126.7|12127.1|12126.5|12130.8|12130.1|12126.5|12125.9|620
1607692800000|2020-12-11 13:20:00|12127.2|12126.6|12119.8|12119.2|12127.3|12126.6|12119.6|12118.9|737
1607693100000|2020-12-11 13:25:00|12119.9|12119.3|12119.6|12118.1|12122.2|12121.5|12118.4|12117.3|552
1607693400000|2020-12-11 13:30:00|12119.7|12118.3|12124.2|12123.3|12125.9|12125.2|12118.4|12117.5|804
1607693700000|2020-12-11 13:35:00|12124|12123.4|12126.5|12125.9|12126.7|12126.1|12121|12120.4|626
1607694000000|2020-12-11 13:40:00|12126.4|12125.8|12124.8|12124.2|12127.4|12126.8|12124.2|12123.6|619
1607694300000|2020-12-11 13:45:00|12124.9|12124.3|12128.7|12128.1|12130|12129.4|12124.2|12123.6|564
1607694600000|2020-12-11 13:50:00|12128.6|12128|12120.6|12120|12128.7|12128.1|12120.6|12120|670
1607694900000|2020-12-11 13:55:00|12120.9|12120.3|12116|12115.4|12121.2|12120.6|12114.3|12113.6|739
1607695200000|2020-12-11 14:00:00|12115.9|12115.3|12117.1|12116.5|12117.6|12116.9|12114.4|12113.6|722
1607695500000|2020-12-11 14:05:00|12117|12116.4|12117.8|12116.9|12118.2|12117.4|12114.3|12113.5|678
1607695800000|2020-12-11 14:10:00|12118|12117.1|12121.9|12121|12122.1|12121.4|12117.3|12116.7|614
1607696100000|2020-12-11 14:15:00|12121.8|12120.9|12128.4|12127.5|12130.3|12129.5|12121.8|12120.9|930
1607696400000|2020-12-11 14:20:00|12128.5|12127.6|12129.1|12128.5|12133.5|12132.9|12128|12127.1|858
1607696700000|2020-12-11 14:25:00|12129|12128.4|12123.5|12122.6|12129|12128.4|12122.1|12121.4|771
1607697000000|2020-12-11 14:30:00|12123.4|12122.5|12121.2|12120.3|12126|12125.4|12119.8|12119.1|938
1607697300000|2020-12-11 14:35:00|12121.3|12120.6|12122.1|12121.2|12124.6|12124|12121.2|12120.5|830
1607697600000|2020-12-11 14:40:00|12122|12121.1|12113.3|12112.7|12122.2|12121.5|12112.8|12111.9|794
1607697900000|2020-12-11 14:45:00|12113.2|12112.6|12114.9|12114.3|12116.5|12115.8|12112.9|12112|882
1607698200000|2020-12-11 14:50:00|12114.8|12114.2|12117.3|12116.7|12118.1|12117.5|12111.4|12110.7|790
1607698500000|2020-12-11 14:55:00|12117.2|12116.6|12117.8|12116.9|12122.2|12121.3|12116.4|12115.7|709
1607698800000|2020-12-11 15:00:00|12117.6|12116.7|12120|12119.1|12122.7|12122.1|12117.6|12116.7|821
1607699100000|2020-12-11 15:05:00|12120.1|12119.2|12121.6|12120.7|12124.4|12123.7|12119.6|12118.7|819
1607699400000|2020-12-11 15:10:00|12121.2|12120.6|12127.2|12126.3|12128.3|12127.4|12120.5|12119.7|737
1607699700000|2020-12-11 15:15:00|12127.3|12126.4|12123.8|12123.2|12127.8|12127.2|12119.3|12118.5|892
1607700000000|2020-12-11 15:20:00|12123.5|12122.9|12123.8|12123.2|12125.3|12124.6|12120.8|12120.2|802
1607700300000|2020-12-11 15:25:00|12123.9|12123.3|12127|12126.4|12128.1|12127.3|12123.6|12123|778
1607700600000|2020-12-11 15:30:00|12126.9|12126.3|12126.4|12125.8|12129.7|12129|12126.4|12125.8|723
1607700900000|2020-12-11 15:35:00|12126|12125.4|12125.1|12124.2|12126.5|12125.9|12118.8|12118|784
1607701200000|2020-12-11 15:40:00|12124.9|12124.3|12121.2|12120.3|12125.9|12125.3|12116|12115.1|926
1607701500000|2020-12-11 15:45:00|12121.4|12120.8|12116.6|12116|12122.7|12121.9|12116.3|12115.4|876
1607701800000|2020-12-11 15:50:00|12116.7|12116.1|12114.3|12113.4|12117.7|12117|12111.5|12110.9|950
1607702100000|2020-12-11 15:55:00|12114.4|12113.5|12107.2|12106.6|12114.4|12113.6|12105.7|12105.1|990
1607702400000|2020-12-11 16:00:00|12107.1|12106.5|12110.7|12110.1|12113|12112.3|12106.5|12105.9|771
1607702700000|2020-12-11 16:05:00|12110.8|12110.2|12110.7|12109.8|12112.1|12111.4|12108.2|12107.6|642
1607703000000|2020-12-11 16:10:00|12110.6|12109.7|12112.4|12111.8|12114.1|12113.4|12109.9|12109.2|503
1607703300000|2020-12-11 16:15:00|12112.5|12111.9|12113.6|12113|12114.5|12113.7|12110.1|12109.5|563
1607703600000|2020-12-11 16:20:00|12113.4|12112.8|12113.3|12112.7|12115.5|12114.9|12111.4|12110.8|512
1607703900000|2020-12-11 16:25:00|12113.4|12112.8|12113.2|12112.3|12114.9|12114.3|12112|12111.4|427
1607704200000|2020-12-11 16:30:00|12113.1|12112.2|12112.9|12112.3|12113.5|12112.8|12110.4|12109.8|406
1607704500000|2020-12-11 16:35:00|12113|12112.4|12109.2|12108.6|12113.6|12113|12108.9|12108.2|560
1607704800000|2020-12-11 16:40:00|12109.3|12108.7|12113|12112.4|12114.2|12113.5|12109.3|12108.7|560
1607705100000|2020-12-11 16:45:00|12113.1|12112.5|12111.4|12110.5|12113.1|12112.5|12109.9|12109.2|515
1607705400000|2020-12-11 16:50:00|12111.1|12110.4|12115|12114.4|12115.7|12115|12111|12110.4|464
1607705700000|2020-12-11 16:55:00|12115.1|12114.5|12112.6|12112|12116.2|12115.5|12110.4|12109.7|604
1607706000000|2020-12-11 17:00:00|12112.7|12112.1|12110.6|12110|12113.1|12112.2|12110.3|12109.7|532
1607706300000|2020-12-11 17:05:00|12110.5|12109.9|12111.7|12110.8|12111.7|12110.9|12108.4|12107.8|465
1607706600000|2020-12-11 17:10:00|12111.8|12110.9|12112.7|12111.8|12113.7|12113|12110.9|12110.2|449
1607706900000|2020-12-11 17:15:00|12112.6|12111.7|12112.4|12111.8|12114|12113.3|12112|12111.2|407
1607707200000|2020-12-11 17:20:00|12112.3|12111.7|12115.8|12114.9|12116.2|12115.4|12112|12111.4|477
1607707500000|2020-12-11 17:25:00|12115.7|12114.8|12115.3|12114.7|12115.8|12115.1|12113.6|12112.9|429
1607707800000|2020-12-11 17:30:00|12115.2|12114.6|12114|12113.1|12116.2|12115.6|12112.6|12112|372
1607708100000|2020-12-11 17:35:00|12114.1|12113.4|12112.9|12112|12116|12115.2|12111.4|12110.5|384
1607708400000|2020-12-11 17:40:00|12113|12112.1|12110.4|12109.8|12113.2|12112.4|12110.3|12109.4|393
1607708700000|2020-12-11 17:45:00|12110.7|12109.7|12112.8|12111.9|12113.1|12112.3|12110.1|12109.5|367
1607709000000|2020-12-11 17:50:00|12112.4|12111.8|12114|12113.4|12115|12114.4|12112.2|12111.5|284
1607709300000|2020-12-11 17:55:00|12114.1|12113.5|12117.2|12116.3|12118.4|12117.7|12113.6|12113|487
1607709600000|2020-12-11 18:00:00|12117.1|12116.2|12116.3|12115.7|12117.2|12116.6|12114.8|12114.1|348
1607709900000|2020-12-11 18:05:00|12116.2|12115.6|12117.2|12116.3|12117.5|12116.6|12115.1|12114.4|197
1607710200000|2020-12-11 18:10:00|12117.3|12116.4|12115|12114.4|12117.6|12116.9|12114.7|12113.9|255
1607710500000|2020-12-11 18:15:00|12115.1|12114.5|12114.2|12113.3|12116.7|12115.9|12114|12113.2|305
1607710800000|2020-12-11 18:20:00|12114.3|12113.4|12113.2|12112.6|12115|12114.2|12113|12112.2|199
1607711100000|2020-12-11 18:25:00|12113.3|12112.7|12114.1|12113.2|12114.5|12113.7|12112.9|12112.1|203
1607711400000|2020-12-11 18:30:00|12114|12113.1|12112.8|12111.9|12114.1|12113.2|12112.5|12111.7|239
1607711700000|2020-12-11 18:35:00|12112.9|12112|12113|12112.1|12113.7|12112.9|12112.4|12111.5|204
1607712000000|2020-12-11 18:40:00|12112.8|12111.9|12115.1|12114.2|12116.8|12116.1|12112.6|12111.7|351
1607712300000|2020-12-11 18:45:00|12114.6|12114|12113|12112.4|12114.6|12114|12111.6|12111|320
1607712600000|2020-12-11 18:50:00|12112.9|12112.3|12112.3|12111.4|12113.2|12112.6|12111.4|12110.6|313
1607712900000|2020-12-11 18:55:00|12112.5|12111.6|12116.7|12115.8|12116.8|12116|12112.4|12111.5|272
1607713200000|2020-12-11 19:00:00|12116.6|12116|12113.7|12112.8|12117.1|12116.3|12113.4|12112.7|228
1607713500000|2020-12-11 19:05:00|12113.6|12112.7|12116.3|12115.4|12116.3|12115.6|12113|12112.2|328
1607713800000|2020-12-11 19:10:00|12116.6|12115.7|12116.1|12115.2|12117.1|12116.4|12115.6|12114.9|260
1607714100000|2020-12-11 19:15:00|12116.2|12115.3|12115.4|12114.8|12116.7|12115.9|12115.4|12114.6|231
1607714400000|2020-12-11 19:20:00|12115.3|12114.7|12117.7|12116.8|12117.8|12117|12115.2|12114.6|328
1607714700000|2020-12-11 19:25:00|12117.8|12116.9|12119.1|12118.5|12119.3|12118.6|12117.3|12116.4|329
1607715000000|2020-12-11 19:30:00|12119.3|12118.4|12120.2|12119.6|12120.8|12120.1|12118.3|12117.7|282
1607715300000|2020-12-11 19:35:00|12120.4|12119.5|12118.5|12117.6|12120.7|12119.9|12118.5|12117.6|246
1607715600000|2020-12-11 19:40:00|12118.6|12118|12117.7|12116.8|12119.4|12118.6|12116.4|12115.7|407
1607715900000|2020-12-11 19:45:00|12117.8|12116.9|12116.5|12115.6|12119|12118.4|12115.9|12115.1|485
1607716200000|2020-12-11 19:50:00|12116.6|12115.7|12116.4|12115.8|12118.2|12117.5|12116.1|12115.5|309
1607716500000|2020-12-11 19:55:00|12116.6|12115.7|12113.7|12112.8|12117.1|12116.4|12112.7|12112.1|486
1607716800000|2020-12-11 20:00:00|12113.6|12112.7|12116|12115.4|12117.7|12117|12113.6|12112.7|371
1607717100000|2020-12-11 20:05:00|12115.9|12115.3|12114.4|12113.5|12115.9|12115.3|12113.5|12112.9|314
1607717400000|2020-12-11 20:10:00|12114.5|12113.6|12115.1|12114.5|12116|12115.1|12114.3|12113.5|240
1607717700000|2020-12-11 20:15:00|12115.4|12114.4|12116.7|12115.8|12116.8|12116|12113.9|12113.2|252
1607718000000|2020-12-11 20:20:00|12116.4|12115.6|12115.7|12114.8|12117.2|12116.4|12115.2|12114.3|249
1607718300000|2020-12-11 20:25:00|12115.6|12114.7|12117.3|12116.7|12117.5|12116.7|12115.5|12114.6|294
1607718600000|2020-12-11 20:30:00|12117.7|12116.8|12118.6|12117.7|12119|12118.3|12116.7|12116|279
1607718900000|2020-12-11 20:35:00|12118.4|12117.8|12117.8|12116.9|12118.7|12117.8|12117.3|12116.4|257
1607719200000|2020-12-11 20:40:00|12117.9|12117|12114.1|12113.5|12118.3|12117.5|12113.5|12112.7|325
1607719500000|2020-12-11 20:45:00|12113.7|12113.1|12115.8|12115.2|12116|12115.3|12113.7|12113.1|322
1607719800000|2020-12-11 20:50:00|12115.9|12115.3|12114|12113.1|12115.9|12115.3|12113|12112.3|211
1607720100000|2020-12-11 20:55:00|12114.1|12113.2|12117.6|12117|12117.7|12117|12113.7|12113|309
1607720400000|2020-12-11 21:00:00|12117.9|12117.3|12113.7|12112.8|12118.2|12117.3|12113.5|12112.6|246
1607720700000|2020-12-11 21:05:00|12113.6|12112.7|12115.5|12114.6|12116.1|12115.2|12113.2|12112.3|314
1607721000000|2020-12-11 21:10:00|12116.1|12115.2|12115.2|12114.3|12116.2|12115.3|12114.6|12113.7|247
1607721300000|2020-12-11 21:15:00|12115.1|12114.2|12114.5|12113.6|12115.4|12114.5|12114.1|12113.2|131
1607721600000|2020-12-11 21:20:00|12114.6|12113.7|12114.8|12113.9|12115.1|12114.2|12114.6|12113.7|75
1607721900000|2020-12-11 21:25:00|12114.7|12113.8|12115.2|12114.3|12115.7|12114.8|12114.2|12113.3|175
1607722200000|2020-12-11 21:30:00|12115.1|12114.2|12115.7|12114.8|12115.9|12115|12114.9|12114|140
1607722500000|2020-12-11 21:35:00|12115.8|12114.9|12115.3|12114.4|12116.1|12115.2|12115|12114.1|147
1607722800000|2020-12-11 21:40:00|12115.2|12114.3|12115.2|12114.3|12116.1|12115.2|12115|12114.1|133
1607723100000|2020-12-11 21:45:00|12115.3|12114.4|12114.8|12113.9|12116.4|12115.5|12112.2|12111.3|436
1607723400000|2020-12-11 21:50:00|12115.2|12114.3|12113.4|12112.5|12115.4|12114.5|12111.4|12110.5|588
1607723700000|2020-12-11 21:55:00|12113|12112.1|12116|12110|12118.2|12113.9|12111.8|12109.5|344
1607893200000|2020-12-13 21:00:00|12139.4|12133.4|12140.5|12132.1|12142.5|12137.6|12138.7|12129.8|74
1607893500000|2020-12-13 21:05:00|12139.4|12129.9|12140.2|12134.5|12142.1|12137.4|12138.2|12129.9|61
1607893800000|2020-12-13 21:10:00|12139.9|12134|12138.5|12134.2|12141.8|12136.7|12138.5|12131.2|60
1607894100000|2020-12-13 21:15:00|12139.4|12132.9|12138.7|12134.2|12140.7|12134.2|12138.4|12132.3|47
1607894400000|2020-12-13 21:20:00|12138.5|12132.7|12140.7|12134.2|12140.7|12134.3|12138.5|12132.3|41
1607894700000|2020-12-13 21:25:00|12139.4|12133|12137.5|12131.7|12140.8|12134.3|12137.5|12130.4|29
1607895000000|2020-12-13 21:30:00|12138|12132.1|12140.8|12132.1|12141.8|12134.4|12134.9|12128.5|54
1607895300000|2020-12-13 21:35:00|12140.9|12132|12140.3|12133.7|12141.3|12134.5|12139.2|12131.6|19
1607895600000|2020-12-13 21:40:00|12139.7|12133.2|12139.4|12132.7|12140.7|12134.2|12139.1|12132.4|32
1607895900000|2020-12-13 21:45:00|12139.5|12132.9|12139.4|12132.8|12140.7|12134.2|12138.7|12130.2|36
1607896200000|2020-12-13 21:50:00|12139.1|12132.2|12138.7|12133.3|12140.9|12135.2|12138.4|12131|41
1607896500000|2020-12-13 21:55:00|12139.4|12134|12140.1|12134.6|12144.6|12136.3|12137.2|12130.9|85
1607896800000|2020-12-13 22:00:00|12140.8|12132.5|12136.6|12134.7|12143|12140.1|12135.3|12129.6|193
1607897100000|2020-12-13 22:05:00|12136.5|12134.6|12138.6|12130.8|12141.4|12135.6|12135.3|12129.5|184
1607897400000|2020-12-13 22:10:00|12139.3|12132.1|12140.4|12136.8|12141.1|12137.3|12137.5|12131.1|254
1607897700000|2020-12-13 22:15:00|12140.2|12136.7|12143.6|12140.3|12147|12141.4|12139.7|12134.4|903
1607898000000|2020-12-13 22:20:00|12143.5|12140.1|12141.9|12138.9|12144.5|12140.5|12141.1|12138.8|620
1607898300000|2020-12-13 22:25:00|12142.6|12139|12142.4|12136.4|12143.3|12139.2|12138.9|12132.9|748
1607898600000|2020-12-13 22:30:00|12142.3|12136.3|12140.2|12134.2|12143.5|12137.5|12138.4|12132.4|436
1607898900000|2020-12-13 22:35:00|12140.1|12134.1|12139.7|12133.7|12140.9|12134.9|12135|12132.2|442
1607899200000|2020-12-13 22:40:00|12139.6|12133.6|12139.3|12133.3|12140.1|12134.1|12137.9|12131.9|483
1607899500000|2020-12-13 22:45:00|12139.4|12133.4|12139|12133|12139.9|12133.9|12138.8|12132.8|493
1607899800000|2020-12-13 22:50:00|12139.1|12133.1|12139.4|12134.6|12140.3|12134.8|12138.4|12132.7|335
1607900100000|2020-12-13 22:55:00|12139.3|12134.7|12135.2|12132.3|12139.9|12135.1|12135.2|12131.9|520
1607900400000|2020-12-13 23:00:00|12135.3|12132.4|12136.8|12135.7|12140.2|12136.7|12134.7|12130.8|764
1607900700000|2020-12-13 23:05:00|12136.7|12135.6|12136.6|12135.7|12138.4|12137.2|12135.2|12134.1|582
1607901000000|2020-12-13 23:10:00|12136.5|12135.6|12138.4|12137.5|12140|12139.1|12135.6|12134.7|484
1607901300000|2020-12-13 23:15:00|12138.7|12137.4|12136.4|12135.5|12138.7|12137.8|12136|12135.1|246
1607901600000|2020-12-13 23:20:00|12136.3|12135.4|12135.9|12135|12137.5|12136.6|12135.8|12134.9|221
1607901900000|2020-12-13 23:25:00|12136|12135.1|12135|12134.1|12137.2|12136.3|12134.9|12134.1|192
1607902200000|2020-12-13 23:30:00|12135.1|12134.2|12135.3|12134.4|12136.7|12135.8|12134.6|12133.7|248
1607902500000|2020-12-13 23:35:00|12135.2|12134.3|12136.3|12135.4|12136.3|12135.4|12134.8|12133.9|167
1607902800000|2020-12-13 23:40:00|12136.2|12135.3|12134.5|12133.6|12136.2|12135.3|12133.7|12132.8|215
1607903100000|2020-12-13 23:45:00|12134.4|12133.5|12133.5|12132.6|12134.8|12133.9|12133.4|12132.5|177
1607903400000|2020-12-13 23:50:00|12133.6|12132.7|12134.9|12134|12135|12134.2|12133.4|12132.6|150
1607903700000|2020-12-13 23:55:00|12134.8|12133.9|12133.6|12132.7|12134.9|12134|12133.4|12132.7|166
1607904000000|2020-12-14 00:00:00|12133.5|12132.6|12131.6|12130.7|12134|12133.2|12130.8|12129.9|326
1607904300000|2020-12-14 00:05:00|12131.3|12130.8|12131.5|12130.6|12131.6|12130.9|12126.4|12125.5|399
1607904600000|2020-12-14 00:10:00|12131.6|12130.7|12130.3|12129.7|12131.6|12130.8|12129.7|12129|248
1607904900000|2020-12-14 00:15:00|12130.5|12129.6|12130.3|12129.7|12131.2|12130.4|12128.5|12127.9|271
1607905200000|2020-12-14 00:20:00|12130.2|12129.6|12130.6|12130|12130.8|12130.2|12129.7|12129.1|195
1607905500000|2020-12-14 00:25:00|12130.8|12130.2|12126.8|12126.2|12130.8|12130.2|12125.8|12125.2|268
1607905800000|2020-12-14 00:30:00|12127.1|12126.5|12128.5|12127.9|12130|12129.4|12127.1|12126.5|289
1607906100000|2020-12-14 00:35:00|12128.4|12127.8|12125.9|12125.3|12128.6|12127.9|12125.3|12124.7|306
1607906400000|2020-12-14 00:40:00|12126|12125.1|12125.3|12124.7|12126.5|12125.9|12124.9|12124.1|280
1607906700000|2020-12-14 00:45:00|12125.2|12124.6|12128.4|12127.8|12128.5|12127.9|12124.7|12124.1|221
1607907000000|2020-12-14 00:50:00|12128.5|12127.9|12122|12121.1|12130|12129.4|12121|12120.4|614
1607907300000|2020-12-14 00:55:00|12121.9|12121|12121.4|12120.8|12121.9|12121.2|12116|12115.4|672
1607907600000|2020-12-14 01:00:00|12121.3|12120.7|12120.4|12119.8|12122.6|12122|12119.6|12119|514
1607907900000|2020-12-14 01:05:00|12120.5|12119.9|12119.8|12119.2|12122.4|12121.8|12119.3|12118.5|381
1607908200000|2020-12-14 01:10:00|12119.9|12119.3|12120.6|12119.7|12121.7|12121.1|12119.3|12118.5|365
1607908500000|2020-12-14 01:15:00|12120.7|12119.8|12121.8|12121.2|12122.1|12121.5|12120.7|12119.8|257
1607908800000|2020-12-14 01:20:00|12121.9|12121.3|12122.9|12122.3|12123.3|12122.6|12121.7|12121.1|228
1607909100000|2020-12-14 01:25:00|12122.8|12122.2|12123.9|12123.3|12124.6|12124|12122.3|12121.7|198
1607909400000|2020-12-14 01:30:00|12123.7|12123|12127.6|12127|12127.7|12127|12123.1|12122.5|316
1607909700000|2020-12-14 01:35:00|12127.5|12126.9|12127.8|12127.2|12128.1|12127.5|12126.3|12125.7|240
1607910000000|2020-12-14 01:40:00|12127.9|12127.3|12128.3|12127.7|12128.3|12127.7|12126.4|12125.8|215
1607910300000|2020-12-14 01:45:00|12128.4|12127.8|12130|12129.4|12130.2|12129.5|12126.9|12126.3|216
1607910600000|2020-12-14 01:50:00|12129.9|12129.3|12130.2|12129.6|12132|12131.4|12129.8|12129.2|294
1607910900000|2020-12-14 01:55:00|12130.3|12129.7|12129.4|12128.8|12130.5|12129.9|12128.5|12127.9|256
1607911200000|2020-12-14 02:00:00|12129.5|12128.9|12129.3|12128.7|12130.4|12129.8|12129|12128.4|170
1607911500000|2020-12-14 02:05:00|12129.1|12128.5|12131.7|12131.1|12131.9|12131.3|12128.7|12128.1|298
1607911800000|2020-12-14 02:10:00|12131.6|12131|12130.9|12130.3|12133.5|12132.9|12130.9|12130.3|307
1607912100000|2020-12-14 02:15:00|12130.8|12130.2|12131.4|12130.8|12132.9|12132.3|12130.6|12130|255
1607912400000|2020-12-14 02:20:00|12131.5|12130.9|12132.7|12132.1|12132.9|12132.3|12131.3|12130.7|147
1607912700000|2020-12-14 02:25:00|12132.6|12132|12132.9|12132.3|12133.1|12132.5|12132.2|12131.6|167
1607913000000|2020-12-14 02:30:00|12132.8|12132.2|12132.2|12131.6|12133|12132.4|12131.6|12130.9|162
1607913300000|2020-12-14 02:35:00|12132.3|12131.7|12129.7|12129.1|12132.7|12132.1|12129.6|12129|182
1607913600000|2020-12-14 02:40:00|12129.8|12129.2|12131.2|12130.6|12131.3|12130.7|12129.7|12129.1|128
1607913900000|2020-12-14 02:45:00|12131.5|12130.9|12133|12132.4|12133.7|12133.1|12131.5|12130.9|202
1607914200000|2020-12-14 02:50:00|12133.1|12132.5|12131.8|12131.2|12133.7|12133.1|12131.1|12130.5|174
1607914500000|2020-12-14 02:55:00|12131.7|12131.1|12132.3|12131.7|12133.2|12132.6|12131.6|12130.9|199
1607914800000|2020-12-14 03:00:00|12132.2|12131.6|12132.8|12132.2|12134|12133.3|12132.2|12131.6|174
1607915100000|2020-12-14 03:05:00|12132.7|12132.1|12132.6|12132|12133.3|12132.7|12131|12130.4|245
1607915400000|2020-12-14 03:10:00|12132.5|12131.9|12132.5|12131.9|12133.1|12132.5|12131.8|12131.2|151
1607915700000|2020-12-14 03:15:00|12132.6|12132|12133.9|12133.3|12133.9|12133.3|12131.6|12131|197
1607916000000|2020-12-14 03:20:00|12133.8|12133.2|12133.4|12132.8|12134|12133.4|12132.4|12131.8|189
1607916300000|2020-12-14 03:25:00|12133.5|12132.9|12132.9|12132.3|12133.7|12133.1|12132.7|12132.1|171
1607916600000|2020-12-14 03:30:00|12133|12132.4|12132.9|12132.3|12133.3|12132.7|12132.7|12132.1|109
1607916900000|2020-12-14 03:35:00|12132.8|12132.2|12131.5|12130.9|12133|12132.4|12131|12130.4|183
1607917200000|2020-12-14 03:40:00|12131.6|12131|12132.5|12131.9|12132.7|12132.1|12131.4|12130.8|155
1607917500000|2020-12-14 03:45:00|12132.4|12131.8|12132.9|12132.3|12133.8|12133.2|12132.4|12131.6|166
1607917800000|2020-12-14 03:50:00|12133|12132.4|12133.8|12133.2|12134.2|12133.6|12132.9|12132.3|139
1607918100000|2020-12-14 03:55:00|12133.9|12133.3|12132.8|12132.2|12133.9|12133.3|12132.6|12132|106
1607918400000|2020-12-14 04:00:00|12132.9|12132.3|12132.8|12132.2|12134.1|12133.5|12132.5|12131.9|145
1607918700000|2020-12-14 04:05:00|12132.5|12131.9|12132.6|12131.7|12132.7|12132.1|12132|12131.4|151
1607919000000|2020-12-14 04:10:00|12132.3|12131.8|12131.9|12131.3|12132.4|12131.8|12131.3|12130.7|77
1607919300000|2020-12-14 04:15:00|12132|12131.4|12131.8|12131.2|12132.7|12132.1|12131.6|12131|131
1607919600000|2020-12-14 04:20:00|12131.9|12131.3|12131.9|12131.3|12132.5|12131.9|12131.5|12130.9|113
1607919900000|2020-12-14 04:25:00|12131.8|12131.2|12131.8|12131.2|12132|12131.4|12130.7|12130.1|107
1607920200000|2020-12-14 04:30:00|12131.7|12131.1|12132.5|12131.9|12132.6|12132|12131.2|12130.6|158
1607920500000|2020-12-14 04:35:00|12132.6|12132|12132.3|12131.7|12133.3|12132.7|12132.1|12131.5|107
1607920800000|2020-12-14 04:40:00|12132.4|12131.8|12132.4|12131.8|12133.2|12132.6|12132.1|12131.5|177
1607921100000|2020-12-14 04:45:00|12132.3|12131.7|12131.9|12131.3|12132.5|12131.9|12131.8|12130.9|113
1607921400000|2020-12-14 04:50:00|12131.8|12131.2|12132.4|12131.8|12132.7|12132.1|12131.8|12131.2|93
1607921700000|2020-12-14 04:55:00|12132.3|12131.7|12133.5|12132.9|12133.6|12133|12132.2|12131.6|112
1607922000000|2020-12-14 05:00:00|12133.7|12133.1|12132.9|12132.3|12133.7|12133.1|12132.6|12132|149
1607922300000|2020-12-14 05:05:00|12132.8|12132.2|12132.4|12131.8|12133.3|12132.7|12131.9|12131.3|165
1607922600000|2020-12-14 05:10:00|12132.5|12131.9|12132.7|12132.1|12132.8|12132.2|12131.4|12130.8|179
1607922900000|2020-12-14 05:15:00|12132.6|12132|12132.8|12132.2|12133.1|12132.5|12132.5|12131.9|130
1607923200000|2020-12-14 05:20:00|12132.9|12132.3|12133.2|12132.6|12133.8|12133.2|12132.5|12131.9|165
1607923500000|2020-12-14 05:25:00|12133.3|12132.7|12133.3|12132.7|12133.6|12133|12132.8|12132.2|156
1607923800000|2020-12-14 05:30:00|12133.2|12132.4|12133.9|12133.3|12134.1|12133.4|12133.1|12132.2|146
1607924100000|2020-12-14 05:35:00|12134|12133.4|12137.6|12137|12137.7|12137.1|12133.9|12133.3|249
1607924400000|2020-12-14 05:40:00|12137.5|12136.9|12138|12137.4|12138.8|12138.2|12137.4|12136.8|232
1607924700000|2020-12-14 05:45:00|12138.1|12137.5|12139.6|12139|12139.7|12139.1|12138|12137.4|189
1607925000000|2020-12-14 05:50:00|12139.7|12139.1|12141.1|12140.5|12141.5|12140.9|12139.5|12138.9|232
1607925300000|2020-12-14 05:55:00|12141.2|12140.6|12141|12140.4|12142.3|12141.5|12139.1|12138.5|350
1607925600000|2020-12-14 06:00:00|12140.9|12140.3|12143.5|12142.9|12143.9|12143.3|12140.1|12139.5|326
1607925900000|2020-12-14 06:05:00|12143.6|12143|12143.5|12142.9|12143.8|12143.2|12142.2|12141.6|259
1607926200000|2020-12-14 06:10:00|12143.7|12142.8|12140.4|12139.8|12143.7|12142.9|12139.5|12138.8|260
1607926500000|2020-12-14 06:15:00|12140.6|12140|12142.2|12141.6|12142.5|12141.9|12140.5|12139.7|199
1607926800000|2020-12-14 06:20:00|12142.3|12141.7|12143|12142.4|12144|12143.1|12141.8|12141.2|182
1607927100000|2020-12-14 06:25:00|12143.1|12142.5|12142.3|12141.7|12144.1|12143.5|12142.2|12141.6|275
1607927400000|2020-12-14 06:30:00|12142.2|12141.6|12142.9|12142.3|12143.4|12142.8|12141.5|12140.9|178
1607927700000|2020-12-14 06:35:00|12142.8|12142.2|12142.1|12141.5|12143.7|12143.1|12141.8|12141.2|185
1607928000000|2020-12-14 06:40:00|12142.2|12141.6|12140.9|12140.3|12142.4|12141.7|12140.8|12140.2|165
1607928300000|2020-12-14 06:45:00|12140.8|12140.2|12142|12141.4|12142.1|12141.5|12139.7|12139.1|186
1607928600000|2020-12-14 06:50:00|12142.2|12141.6|12142.8|12142.2|12142.8|12142.2|12140.7|12140|178
1607928900000|2020-12-14 06:55:00|12142.7|12142.1|12144|12143.1|12144.4|12143.8|12140.2|12139.6|402
1607929200000|2020-12-14 07:00:00|12143.9|12143|12140.8|12140.2|12144|12143.2|12140.6|12140|351
1607929500000|2020-12-14 07:05:00|12140.9|12140.3|12141.9|12141.3|12142|12141.4|12140|12139.4|268
1607929800000|2020-12-14 07:10:00|12142|12141.4|12141|12140.4|12142|12141.4|12138.7|12138.1|307
1607930100000|2020-12-14 07:15:00|12140.9|12140.3|12144.4|12143.8|12146|12145.3|12140.9|12140.3|350
1607930400000|2020-12-14 07:20:00|12144.8|12143.9|12143.3|12142.7|12145.8|12145.1|12142.7|12142|370
1607930700000|2020-12-14 07:25:00|12143.4|12142.8|12147.1|12146.5|12148.7|12148.1|12143.2|12142.6|295
1607931000000|2020-12-14 07:30:00|12147|12146.4|12146|12145.4|12148.6|12148|12145.9|12145.2|375
1607931300000|2020-12-14 07:35:00|12146.1|12145.5|12149.7|12148.8|12150.3|12149.7|12145.7|12145.1|541
1607931600000|2020-12-14 07:40:00|12149.8|12149.2|12153.2|12152.3|12153.2|12152.3|12149.5|12148.7|499
1607931900000|2020-12-14 07:45:00|12153.3|12152.4|12154.3|12153.7|12155.2|12154.5|12152.6|12151.7|468
1607932200000|2020-12-14 07:50:00|12154.4|12153.8|12153|12152.1|12155.3|12154.7|12150.7|12149.9|474
1607932500000|2020-12-14 07:55:00|12152.7|12152|12153.7|12153.1|12155.8|12155.1|12149.5|12148.9|655
1607932800000|2020-12-14 08:00:00|12153.8|12153.2|12149.5|12148.9|12156.9|12156.3|12149.3|12148.7|766
1607933100000|2020-12-14 08:05:00|12149.4|12148.8|12148.2|12147.6|12149.7|12149.1|12144.2|12143.4|647
1607933400000|2020-12-14 08:10:00|12148.3|12147.7|12154.4|12153.8|12154.5|12153.9|12145.8|12145|779
1607933700000|2020-12-14 08:15:00|12154.5|12153.9|12150.9|12150.3|12155.4|12154.8|12148.2|12147.3|599
1607934000000|2020-12-14 08:20:00|12151|12150.4|12149.8|12149.2|12152.5|12151.9|12149.7|12149.1|454
1607934300000|2020-12-14 08:25:00|12149.7|12149.1|12152.2|12151.6|12152.2|12151.6|12147.5|12146.9|531
1607934600000|2020-12-14 08:30:00|12152.1|12151.5|12148.9|12148.3|12153.8|12153.2|12147.6|12147|465
1607934900000|2020-12-14 08:35:00|12148.8|12148.2|12150.4|12149.5|12150.4|12149.7|12145.8|12145.2|400
1607935200000|2020-12-14 08:40:00|12150.3|12149.4|12146.9|12146.3|12150.9|12150.2|12145|12144.4|596
1607935500000|2020-12-14 08:45:00|12147|12146.4|12146|12145.4|12147.7|12147|12144.6|12144|514
1607935800000|2020-12-14 08:50:00|12145.9|12145.3|12144.8|12144.2|12146.8|12146.2|12143.3|12142.6|555
1607936100000|2020-12-14 08:55:00|12145.1|12144.5|12144.1|12143.5|12146.4|12145.8|12143|12142.2|460
1607936400000|2020-12-14 09:00:00|12144.2|12143.6|12143.4|12142.5|12146.2|12145.6|12142.4|12141.8|532
1607936700000|2020-12-14 09:05:00|12143.3|12142.7|12140.4|12139.5|12143.5|12142.9|12140.3|12139.5|464
1607937000000|2020-12-14 09:10:00|12140.5|12139.6|12141.7|12141.1|12143.4|12142.8|12139|12138.4|456
1607937300000|2020-12-14 09:15:00|12141.8|12141.2|12147.8|12147.2|12147.9|12147.3|12141.5|12140.7|420
1607937600000|2020-12-14 09:20:00|12147.9|12147.3|12150.1|12149.5|12150.7|12150.1|12146.8|12146.1|486
1607937900000|2020-12-14 09:25:00|12150.2|12149.6|12152.6|12152|12152.9|12152.3|12149|12148.3|562
1607938200000|2020-12-14 09:30:00|12152.5|12151.9|12155.2|12154.6|12156.5|12155.8|12151.5|12150.8|557
1607938500000|2020-12-14 09:35:00|12155.1|12154.5|12159.6|12159|12160.8|12160.1|12154.9|12154.2|597
1607938800000|2020-12-14 09:40:00|12159.5|12158.9|12159.6|12159|12160.7|12160.1|12158.1|12157.5|473
1607939100000|2020-12-14 09:45:00|12159.7|12159.1|12154.2|12153.6|12159.9|12159.3|12153.6|12153|463
1607939400000|2020-12-14 09:50:00|12154.1|12153.5|12153.8|12153.2|12156.8|12156.2|12152.5|12151.8|536
1607939700000|2020-12-14 09:55:00|12153.7|12153.1|12158.1|12157.2|12158.9|12158.3|12153.1|12152.3|494
1607940000000|2020-12-14 10:00:00|12158.2|12157.3|12154.5|12153.9|12158.3|12157.5|12153|12152.3|671
1607940300000|2020-12-14 10:05:00|12154.6|12154|12156.3|12155.4|12158|12157.4|12154.6|12153.9|472
1607940600000|2020-12-14 10:10:00|12155.9|12155.3|12160.4|12159.5|12160.4|12159.5|12155|12154.3|578
1607940900000|2020-12-14 10:15:00|12160.3|12159.4|12155.7|12155.1|12160.3|12159.5|12154.5|12153.9|567
1607941200000|2020-12-14 10:20:00|12155.6|12155|12154.9|12154|12156.2|12155.6|12153.8|12153|430
1607941500000|2020-12-14 10:25:00|12155|12154.1|12154.3|12153.7|12156|12155.4|12152.5|12151.9|478
1607941800000|2020-12-14 10:30:00|12154.2|12153.6|12151.6|12151|12156.7|12156|12150.7|12149.9|604
1607942100000|2020-12-14 10:35:00|12151.7|12150.8|12155.9|12155|12157.2|12156.3|12151.3|12150.7|473
1607942400000|2020-12-14 10:40:00|12155.8|12154.9|12150.5|12149.9|12155.8|12154.9|12149.6|12148.9|483
1607942700000|2020-12-14 10:45:00|12150.6|12150|12150.2|12149.6|12150.6|12150|12148.1|12147.3|396
1607943000000|2020-12-14 10:50:00|12150.1|12149.5|12151.8|12151.2|12151.8|12151.2|12148.3|12147.7|328
1607943300000|2020-12-14 10:55:00|12152.1|12151.5|12150.9|12150.3|12152.7|12152.1|12149.1|12148.5|373
1607943600000|2020-12-14 11:00:00|12151|12150.4|12159.3|12158.7|12161.1|12160.4|12150.2|12149.6|749
1607943900000|2020-12-14 11:05:00|12159.2|12158.6|12155.7|12155.1|12159.9|12159.3|12154.5|12153.9|471
1607944200000|2020-12-14 11:10:00|12155.5|12154.9|12154.4|12153.8|12155.5|12154.9|12153.4|12152.8|342
1607944500000|2020-12-14 11:15:00|12154.5|12153.9|12154.8|12154.2|12156|12155.1|12153.6|12152.8|334
1607944800000|2020-12-14 11:20:00|12154.9|12154.3|12154.9|12154.3|12159.2|12158.4|12154.4|12153.7|448
1607945100000|2020-12-14 11:25:00|12155.1|12154.2|12159.5|12158.9|12160|12159.2|12154.7|12154|513
1607945400000|2020-12-14 11:30:00|12159.6|12159|12154.6|12154|12160|12159.4|12152.3|12151.7|543
1607945700000|2020-12-14 11:35:00|12154.7|12153.8|12151.1|12150.5|12155.3|12154.5|12151|12150.3|409
1607946000000|2020-12-14 11:40:00|12151.2|12150.6|12153.4|12152.5|12154.5|12153.9|12151.2|12150.6|371
1607946300000|2020-12-14 11:45:00|12153.5|12152.8|12159.3|12158.4|12159.3|12158.5|12153.1|12152.3|356
1607946600000|2020-12-14 11:50:00|12159.2|12158.3|12155.3|12154.7|12159.4|12158.7|12155.1|12154.5|476
1607946900000|2020-12-14 11:55:00|12155.2|12154.6|12155.5|12154.9|12158.6|12157.8|12150.8|12149.9|606
1607947200000|2020-12-14 12:00:00|12155.7|12155.1|12154.7|12153.8|12159.9|12159.3|12154.4|12153.5|552
1607947500000|2020-12-14 12:05:00|12154.6|12153.7|12158.1|12157.5|12159.1|12158.5|12152.9|12152.2|449
1607947800000|2020-12-14 12:10:00|12158.2|12157.6|12155.9|12155.3|12158.2|12157.6|12153.9|12153|434
1607948100000|2020-12-14 12:15:00|12156.2|12155.6|12156|12155.4|12158|12157.3|12155|12154.3|318
1607948400000|2020-12-14 12:20:00|12156.1|12155.5|12155.4|12154.8|12158.6|12157.8|12154.8|12154.1|471
1607948700000|2020-12-14 12:25:00|12155.5|12154.9|12157.9|12157.3|12159.7|12159|12155|12154.3|443
1607949000000|2020-12-14 12:30:00|12158|12157.4|12161.1|12160.5|12161.1|12160.5|12157.4|12156.8|396
1607949300000|2020-12-14 12:35:00|12161.2|12160.6|12169.2|12168.6|12171|12170.3|12160.2|12159.6|899
1607949600000|2020-12-14 12:40:00|12169.3|12168.7|12165.1|12164.5|12169.5|12168.7|12163.6|12162.8|609
1607949900000|2020-12-14 12:45:00|12165|12164.4|12160.9|12160|12165.1|12164.5|12159.9|12159.3|531
1607950200000|2020-12-14 12:50:00|12160.8|12160.2|12159.3|12158.7|12161.7|12160.9|12158.5|12157.9|458
1607950500000|2020-12-14 12:55:00|12159.4|12158.8|12157.9|12157.3|12159.4|12158.8|12155.7|12155.1|549
1607950800000|2020-12-14 13:00:00|12158|12157.4|12162.6|12161.7|12164.1|12163.4|12156.9|12156.3|695
1607951100000|2020-12-14 13:05:00|12162.4|12161.8|12160.3|12159.7|12164.2|12163.6|12159.9|12159.3|393
1607951400000|2020-12-14 13:10:00|12160.6|12159.8|12162.6|12161.7|12162.7|12161.9|12158.6|12158|583
1607951700000|2020-12-14 13:15:00|12162.5|12161.6|12165.4|12164.8|12166.2|12165.5|12161.8|12160.9|546
1607952000000|2020-12-14 13:20:00|12165.3|12164.7|12162.9|12162.3|12165.8|12165.2|12161.3|12160.6|605
1607952300000|2020-12-14 13:25:00|12162.8|12162.2|12161.6|12160.7|12163.5|12162.9|12159.9|12159.1|428
1607952600000|2020-12-14 13:30:00|12161.4|12160.8|12162.9|12162.3|12163.2|12162.6|12159.7|12159.1|402
1607952900000|2020-12-14 13:35:00|12163|12162.4|12159.5|12158.9|12164.4|12163.8|12159.3|12158.7|327
1607953200000|2020-12-14 13:40:00|12159.4|12158.8|12160|12159.4|12162.4|12161.8|12157.5|12156.9|453
1607953500000|2020-12-14 13:45:00|12160.1|12159.5|12164.5|12163.9|12169.2|12168.5|12159.5|12158.8|575
1607953800000|2020-12-14 13:50:00|12164.6|12164|12169.6|12169|12169.9|12169.3|12164.2|12163.6|522
1607954100000|2020-12-14 13:55:00|12169.7|12168.8|12171.7|12171.1|12177.3|12176.5|12168.2|12167.5|847
1607954400000|2020-12-14 14:00:00|12171.6|12171|12169.3|12168.7|12171.7|12171.1|12165.8|12165.1|912
1607954700000|2020-12-14 14:05:00|12169.4|12168.8|12163.4|12162.8|12170.6|12170|12163.1|12162.5|644
1607955000000|2020-12-14 14:10:00|12163.6|12163|12165.3|12164.4|12168.4|12167.7|12163|12162.1|606
1607955300000|2020-12-14 14:15:00|12165.2|12164.3|12160.5|12159.6|12166.5|12165.6|12159.1|12158.5|679
1607955600000|2020-12-14 14:20:00|12160.1|12159.5|12159.4|12158.5|12161.7|12161.1|12159.1|12158.4|575
1607955900000|2020-12-14 14:25:00|12159.5|12158.6|12157.5|12156.6|12162.4|12161.6|12156.1|12155.4|613
1607956200000|2020-12-14 14:30:00|12157.6|12156.7|12164|12163.4|12165.5|12164.8|12154.9|12154.3|925
1607956500000|2020-12-14 14:35:00|12163.9|12163.3|12168.3|12167.7|12168.9|12168.3|12161.3|12160.7|759
1607956800000|2020-12-14 14:40:00|12168.4|12167.8|12164.4|12163.8|12168.5|12167.8|12163.4|12162.8|757
1607957100000|2020-12-14 14:45:00|12164.3|12163.7|12158.5|12157.6|12164.3|12163.7|12157|12156.3|829
1607957400000|2020-12-14 14:50:00|12158.6|12157.7|12159.9|12159.3|12161.3|12160.6|12158|12157.3|740
1607957700000|2020-12-14 14:55:00|12160|12159.4|12164.7|12164.1|12166.9|12166.3|12158.9|12158.3|843
1607958000000|2020-12-14 15:00:00|12164.6|12164|12162.8|12162.2|12166.6|12165.9|12160.5|12159.9|816
1607958300000|2020-12-14 15:05:00|12162.7|12161.9|12149.4|12148.5|12164|12163.3|12148.4|12147.5|992
1607958600000|2020-12-14 15:10:00|12149.7|12148.8|12139.7|12138.8|12152.2|12151.4|12137.5|12136.5|1191
1607958900000|2020-12-14 15:15:00|12139.8|12139.2|12131.8|12130.9|12139.8|12139.2|12131.7|12130.8|1045
1607959200000|2020-12-14 15:20:00|12131.9|12131|12133.5|12132.6|12136.4|12135.8|12129.3|12128.4|999
1607959500000|2020-12-14 15:25:00|12133.3|12132.7|12137.1|12136.5|12137.3|12136.6|12130.3|12129.5|891
1607959800000|2020-12-14 15:30:00|12136.8|12136.2|12130.9|12130.3|12137.9|12137.1|12128.2|12127.3|807
1607960100000|2020-12-14 15:35:00|12131|12130.1|12137.2|12136.6|12139.1|12138.4|12128.7|12127.9|804
1607960400000|2020-12-14 15:40:00|12137.1|12136.5|12135.3|12134.7|12137.5|12136.9|12133.2|12132.4|682
1607960700000|2020-12-14 15:45:00|12135.2|12134.6|12127.2|12126.6|12135.4|12134.8|12125.6|12124.8|910
1607961000000|2020-12-14 15:50:00|12127.1|12126.5|12130|12129.1|12131.6|12130.8|12124.1|12123.5|822
1607961300000|2020-12-14 15:55:00|12130.1|12129.2|12125.3|12124.7|12130.9|12130|12123.6|12122.9|1066
1607961600000|2020-12-14 16:00:00|12125.4|12124.8|12128.5|12127.9|12129.1|12128.5|12123.3|12122.7|716
1607961900000|2020-12-14 16:05:00|12128.4|12127.8|12128.4|12127.8|12129.9|12129.2|12125.3|12124.7|643
1607962200000|2020-12-14 16:10:00|12128.5|12127.6|12135.5|12134.9|12135.5|12134.9|12127.8|12127.1|560
1607962500000|2020-12-14 16:15:00|12135.6|12134.7|12139.3|12138.7|12140.2|12139.5|12133.8|12133.2|522
1607962800000|2020-12-14 16:20:00|12139.2|12138.4|12138|12137.4|12139.5|12138.9|12136.5|12135.9|355
1607963100000|2020-12-14 16:25:00|12137.9|12137.3|12136.3|12135.7|12138.7|12138.1|12135.8|12135.2|557
1607963400000|2020-12-14 16:30:00|12136.4|12135.8|12141.6|12141|12142.8|12142.2|12136.3|12135.7|599
1607963700000|2020-12-14 16:35:00|12141.5|12140.9|12140|12139.1|12143.7|12143.1|12139.5|12138.9|450
1607964000000|2020-12-14 16:40:00|12140.1|12139.2|12141.9|12141|12144|12143.4|12139.8|12139.1|404
1607964300000|2020-12-14 16:45:00|12141.8|12140.9|12144.2|12143.6|12145.2|12144.4|12141.5|12140.8|397
1607964600000|2020-12-14 16:50:00|12144.1|12143.5|12147.4|12146.8|12147.7|12147|12144|12143.4|276
1607964900000|2020-12-14 16:55:00|12147.6|12146.7|12144.8|12144.2|12147.6|12146.7|12144.7|12143.9|322
1607965200000|2020-12-14 17:00:00|12144.9|12144.3|12148.1|12147.2|12149|12148.4|12143.5|12142.9|430
1607965500000|2020-12-14 17:05:00|12148.2|12147.3|12152.3|12151.7|12152.5|12151.9|12148|12147.2|355
1607965800000|2020-12-14 17:10:00|12152.4|12151.8|12154.8|12154.2|12156.4|12155.8|12151.4|12150.7|470
1607966100000|2020-12-14 17:15:00|12154.7|12154.1|12152.2|12151.3|12156.2|12155.5|12152|12151.3|495
1607966400000|2020-12-14 17:20:00|12152.1|12151.2|12153.1|12152.5|12153.4|12152.8|12150.6|12150|556
1607966700000|2020-12-14 17:25:00|12153.3|12152.7|12159.2|12158.6|12159.4|12158.7|12152.4|12151.8|395
1607967000000|2020-12-14 17:30:00|12159.1|12158.5|12157.1|12156.5|12159.2|12158.6|12156.2|12155.5|271
1607967300000|2020-12-14 17:35:00|12157|12156.4|12156.6|12156|12161|12160.1|12156.3|12155.4|406
1607967600000|2020-12-14 17:40:00|12156.5|12155.9|12156.1|12155.5|12158.3|12157.5|12155.3|12154.5|332
1607967900000|2020-12-14 17:45:00|12156.2|12155.3|12155|12154.4|12156.2|12155.5|12154.8|12154|268
1607968200000|2020-12-14 17:50:00|12155.1|12154.5|12156|12155.4|12156.8|12156.1|12154.9|12154.3|227
1607968500000|2020-12-14 17:55:00|12156.1|12155.5|12157.8|12157.2|12157.9|12157.3|12154|12153.4|361
1607968800000|2020-12-14 18:00:00|12157.9|12157.3|12158.1|12157.5|12161.2|12160.4|12157.3|12156.7|449
1607969100000|2020-12-14 18:05:00|12158|12157.4|12154.6|12154|12158.1|12157.5|12154.2|12153.5|437
1607969400000|2020-12-14 18:10:00|12154.7|12154.1|12156.4|12155.8|12158|12157.4|12154.5|12153.8|372
1607969700000|2020-12-14 18:15:00|12156.5|12155.9|12156.9|12156|12157.3|12156.6|12155.1|12154.3|294
1607970000000|2020-12-14 18:20:00|12156.8|12155.9|12154.9|12154|12156.9|12156|12154.6|12154|212
1607970300000|2020-12-14 18:25:00|12155|12154.4|12153.2|12152.6|12155.7|12155.1|12153|12152.3|240
1607970600000|2020-12-14 18:30:00|12153.4|12152.8|12150.7|12150.1|12153.6|12152.9|12150.2|12149.6|357
1607970900000|2020-12-14 18:35:00|12150.8|12150.2|12150|12149.4|12151.7|12151|12149.9|12149.3|230
1607971200000|2020-12-14 18:40:00|12150.1|12149.5|12150.2|12149.3|12152.5|12151.8|12150|12149.2|221
1607971500000|2020-12-14 18:45:00|12150|12149.4|12148.7|12147.8|12150.7|12149.9|12147.5|12146.8|280
1607971800000|2020-12-14 18:50:00|12148.8|12147.9|12150.7|12149.8|12150.7|12150.1|12148.1|12147.4|213
1607972100000|2020-12-14 18:55:00|12150.5|12149.9|12150.9|12150.3|12152.1|12151.5|12150.2|12149.5|220
1607972400000|2020-12-14 19:00:00|12150.8|12150.2|12151.9|12151|12152.6|12151.8|12149.9|12149.3|301
1607972700000|2020-12-14 19:05:00|12151.8|12150.9|12150.7|12150.1|12153|12152.3|12150.6|12149.9|225
1607973000000|2020-12-14 19:10:00|12150.8|12150.2|12148.5|12147.6|12151.9|12151.2|12148.5|12147.6|262
1607973300000|2020-12-14 19:15:00|12148.6|12147.7|12147.5|12146.9|12148.9|12148.1|12147.2|12146.5|258
1607973600000|2020-12-14 19:20:00|12147.6|12147|12149.6|12149|12149.8|12149|12147.5|12146.8|216
1607973900000|2020-12-14 19:25:00|12149.5|12148.9|12150.3|12149.4|12151.9|12151|12148.5|12147.8|194
1607974200000|2020-12-14 19:30:00|12150.4|12149.5|12147.1|12146.5|12150.4|12149.6|12146.7|12145.9|183
1607974500000|2020-12-14 19:35:00|12147.3|12146.4|12147.9|12147.3|12149.3|12148.6|12147.3|12146.4|218
1607974800000|2020-12-14 19:40:00|12147.8|12147.2|12148.8|12147.9|12149.4|12148.6|12147.7|12146.9|205
1607975100000|2020-12-14 19:45:00|12149|12148.4|12149.5|12148.9|12149.9|12149.1|12148|12147.3|218
1607975400000|2020-12-14 19:50:00|12149.6|12149|12148.3|12147.7|12150.2|12149.4|12147.9|12147.3|234
1607975700000|2020-12-14 19:55:00|12148.4|12147.8|12147.1|12146.5|12149.1|12148.5|12145.4|12144.7|333
1607976000000|2020-12-14 20:00:00|12147.2|12146.6|12146.5|12145.6|12147.7|12147|12145.1|12144.2|338
1607976300000|2020-12-14 20:05:00|12146.7|12145.8|12145.3|12144.4|12146.8|12146|12145.1|12144.3|147
1607976600000|2020-12-14 20:10:00|12145.4|12144.7|12145|12144.1|12146.1|12145.4|12144.5|12143.7|198
1607976900000|2020-12-14 20:15:00|12144.9|12144|12146.1|12145.5|12146.8|12146.2|12144.6|12143.7|155
1607977200000|2020-12-14 20:20:00|12146.2|12145.3|12146.4|12145.5|12147.2|12146.6|12145.5|12144.8|210
1607977500000|2020-12-14 20:25:00|12146.3|12145.4|12145.7|12144.8|12148|12147.4|12145.5|12144.8|255
1607977800000|2020-12-14 20:30:00|12145.6|12144.7|12143.4|12142.5|12145.8|12145|12143|12142.3|243
1607978100000|2020-12-14 20:35:00|12143.5|12142.6|12142.2|12141.3|12144.1|12143.2|12142.2|12141.3|174
1607978400000|2020-12-14 20:40:00|12142.1|12141.2|12139.8|12138.9|12142.1|12141.4|12139.5|12138.7|328
1607978700000|2020-12-14 20:45:00|12139.7|12138.8|12143.2|12142.3|12143.5|12142.8|12139.5|12138.8|245
1607979000000|2020-12-14 20:50:00|12143.3|12142.4|12145.2|12144.6|12145.7|12145|12142.3|12141.7|212
1607979300000|2020-12-14 20:55:00|12145.1|12144.5|12147.7|12147.1|12149.1|12148.5|12144.9|12144.2|316
1607979600000|2020-12-14 21:00:00|12147.6|12147|12149.2|12148.3|12152.3|12151.4|12147.6|12147|435
1607979900000|2020-12-14 21:05:00|12149.1|12148.2|12149.5|12148.6|12149.9|12149.1|12147.5|12146.6|232
1607980200000|2020-12-14 21:10:00|12149.6|12148.7|12147.9|12147|12149.9|12149.1|12147.1|12146.2|155
1607980500000|2020-12-14 21:15:00|12148|12147.1|12147.6|12147|12148|12147.1|12147|12146.2|128
1607980800000|2020-12-14 21:20:00|12147.7|12147.1|12148.9|12148|12148.9|12148|12147.1|12146.3|91
1607981100000|2020-12-14 21:25:00|12148.8|12147.9|12151.9|12151|12152|12151.1|12148.8|12147.9|180
1607981400000|2020-12-14 21:30:00|12152|12151.1|12150.8|12149.9|12152|12151.1|12150.3|12149.4|111
1607981700000|2020-12-14 21:35:00|12150.7|12149.8|12147.9|12147|12151.5|12150.6|12146.3|12145.3|222
1607982000000|2020-12-14 21:40:00|12148|12147.1|12147|12146.1|12148.3|12147.4|12146.8|12145.9|117
1607982300000|2020-12-14 21:45:00|12147.5|12146.6|12145.8|12144.9|12147.7|12146.8|12145.5|12144.6|149
1607982600000|2020-12-14 21:50:00|12145.7|12144.8|12145.6|12144.7|12146.1|12145.2|12144.7|12143.8|227
1607982900000|2020-12-14 21:55:00|12145.7|12144.8|12144.3|12142.9|12145.9|12145|12142.4|12140.9|673
1607983200000|2020-12-14 22:00:00|12144.7|12142.8|12146.8|12140.9|12146.9|12142.8|12144.7|12140.5|48
1607983500000|2020-12-14 22:05:00|12147.2|12141.2|12146.5|12142.2|12147.7|12143.7|12145.2|12139.8|155
1607983800000|2020-12-14 22:10:00|12146.1|12142.1|12147.8|12143.7|12148.2|12144.5|12146|12141.4|261
1607984100000|2020-12-14 22:15:00|12147.2|12143.9|12147.7|12143.8|12149.7|12144.3|12147.1|12143.6|204
1607984400000|2020-12-14 22:20:00|12147.8|12143.9|12146.7|12143.8|12148.5|12144.3|12145.3|12143|180
1607984700000|2020-12-14 22:25:00|12146.6|12144.1|12147.9|12144.7|12148.4|12145.5|12146.4|12143.7|181
1607985000000|2020-12-14 22:30:00|12147.7|12144.5|12147.8|12144.8|12148|12145.1|12147.1|12144.3|134
1607985300000|2020-12-14 22:35:00|12147.6|12145|12146.5|12144.6|12147.9|12145.4|12145.8|12144.3|160
1607985600000|2020-12-14 22:40:00|12146.6|12144.5|12145.3|12143.7|12147|12145|12145.1|12143.6|174
1607985900000|2020-12-14 22:45:00|12145.2|12143.9|12145.2|12143.8|12145.4|12144.1|12144.9|12143.5|155
1607986200000|2020-12-14 22:50:00|12145.3|12143.9|12145.3|12143.9|12145.5|12144.2|12145.1|12143.6|131
1607986500000|2020-12-14 22:55:00|12145.4|12143.8|12146.9|12144.1|12147.8|12144.8|12145|12143.6|215
1607986800000|2020-12-14 23:00:00|12146.7|12144|12146.2|12144.9|12147.2|12145.3|12144.7|12143.7|555
1607987100000|2020-12-14 23:05:00|12146|12145.1|12145.9|12145|12146.7|12145.2|12145.7|12144.3|309
1607987400000|2020-12-14 23:10:00|12145.8|12144.9|12144.8|12143.6|12146.1|12145.1|12144.4|12143.1|287
1607987700000|2020-12-14 23:15:00|12144.9|12143.5|12146.1|12145.2|12146.7|12145.8|12144.8|12143.5|185
1607988000000|2020-12-14 23:20:00|12146.2|12145.3|12146.9|12146|12147.4|12146.5|12145.8|12144.9|168
1607988300000|2020-12-14 23:25:00|12146.8|12145.9|12145.3|12144.4|12147.2|12146.3|12143.9|12143|124
1607988600000|2020-12-14 23:30:00|12145.4|12144.5|12148.6|12147.7|12148.7|12147.8|12145.2|12144.3|145
1607988900000|2020-12-14 23:35:00|12148.7|12147.8|12147.9|12147|12149.6|12148.7|12147.9|12147|154
1607989200000|2020-12-14 23:40:00|12147.8|12146.9|12147.5|12146.6|12148.4|12147.5|12147.1|12146.2|195
1607989500000|2020-12-14 23:45:00|12147.4|12146.5|12147.5|12146.6|12149|12148.1|12147.4|12146.5|125
1607989800000|2020-12-14 23:50:00|12147.6|12146.7|12148|12147.1|12149.2|12148.3|12147.3|12146.4|157
1607990100000|2020-12-14 23:55:00|12147.9|12147|12149.4|12148.5|12149.4|12148.5|12147.9|12147|169
1607990400000|2020-12-15 00:00:00|12149.2|12148.3|12149.1|12148.5|12150.2|12149.3|12148.5|12147.8|242
1607990700000|2020-12-15 00:05:00|12149.2|12148.2|12151|12150.1|12152.6|12151.9|12149|12148.1|237
1607991000000|2020-12-15 00:10:00|12151.1|12150.2|12149|12148.1|12152|12151.1|12148.8|12147.9|199
1607991300000|2020-12-15 00:15:00|12148.9|12148|12148|12147.1|12149.2|12148.3|12148|12147.1|140
1607991600000|2020-12-15 00:20:00|12148.1|12147.2|12149.9|12149|12150.1|12149.3|12148|12147.1|162
1607991900000|2020-12-15 00:25:00|12150|12149.1|12150.1|12149.2|12150.1|12149.4|12149.5|12148.6|131
1607992200000|2020-12-15 00:30:00|12150|12149.1|12153.2|12152.3|12153.3|12152.4|12149.9|12149|237
1607992500000|2020-12-15 00:35:00|12153.1|12152.5|12152.8|12151.9|12155.2|12154.3|12152.5|12151.7|303
1607992800000|2020-12-15 00:40:00|12152.9|12152|12153|12152.1|12154|12153.1|12151.5|12150.6|225
1607993100000|2020-12-15 00:45:00|12153.1|12152.2|12153.8|12153.2|12153.8|12153.2|12152.4|12151.5|189
1607993400000|2020-12-15 00:50:00|12153.7|12153.1|12159|12158.1|12159.9|12159|12153.4|12152.5|539
1607993700000|2020-12-15 00:55:00|12158.9|12158|12157.8|12156.9|12159.1|12158.4|12156.5|12155.6|398
1607994000000|2020-12-15 01:00:00|12157.7|12157.1|12159.1|12158.5|12161|12160.1|12157.4|12156.7|363
1607994300000|2020-12-15 01:05:00|12159|12158.4|12159.6|12158.7|12161|12160.2|12158.5|12157.8|324
1607994600000|2020-12-15 01:10:00|12159.5|12158.6|12158.2|12157.6|12160.9|12160.3|12157.4|12156.7|325
1607994900000|2020-12-15 01:15:00|12158.5|12157.5|12156.9|12156.3|12158.8|12158.1|12156.5|12155.7|315
1607995200000|2020-12-15 01:20:00|12156.8|12156.2|12158.4|12157.5|12158.8|12158|12156.8|12156|244
1607995500000|2020-12-15 01:25:00|12158.1|12157.6|12160.7|12159.8|12160.7|12159.8|12157.8|12157.1|194
1607995800000|2020-12-15 01:30:00|12160.5|12159.6|12158.1|12157.5|12160.7|12159.9|12156.9|12156.1|332
1607996100000|2020-12-15 01:35:00|12158.3|12157.4|12157.2|12156.3|12159.7|12159|12157.1|12156.2|247
1607996400000|2020-12-15 01:40:00|12157|12156.4|12157.1|12156.5|12157.8|12157|12155.7|12154.8|369
1607996700000|2020-12-15 01:45:00|12157|12156.4|12154.2|12153.6|12157.1|12156.5|12152.4|12151.7|510
1607997000000|2020-12-15 01:50:00|12154.1|12153.5|12156.1|12155.2|12156.7|12156|12153.4|12152.5|365
1607997300000|2020-12-15 01:55:00|12156.2|12155.3|12160.5|12159.6|12160.7|12159.8|12155.9|12155.2|323
1607997600000|2020-12-15 02:00:00|12160.4|12159.5|12160.8|12159.9|12161.3|12160.5|12158.8|12158.1|369
1607997900000|2020-12-15 02:05:00|12160.9|12160|12161.8|12160.9|12163.6|12162.9|12160.7|12159.9|313
1607998200000|2020-12-15 02:10:00|12161.9|12161|12161.8|12160.9|12163.4|12162.5|12161.1|12160.3|373
1607998500000|2020-12-15 02:15:00|12161.9|12161|12160.6|12160|12162.8|12161.9|12160.4|12159.8|355
1607998800000|2020-12-15 02:20:00|12160.5|12159.9|12159.9|12159|12160.9|12160.1|12158.5|12157.9|271
1607999100000|2020-12-15 02:25:00|12159.8|12158.9|12157.7|12157.1|12160|12159.1|12157.6|12156.9|330
1607999400000|2020-12-15 02:30:00|12157.6|12157|12158.7|12157.8|12160.1|12159.5|12157.5|12156.8|337
1607999700000|2020-12-15 02:35:00|12158.8|12157.9|12159.1|12158.5|12159.3|12158.5|12158.1|12157.3|209
1608000000000|2020-12-15 02:40:00|12159|12158.4|12157.8|12157.2|12159.1|12158.5|12157.2|12156.5|185
1608000300000|2020-12-15 02:45:00|12157.9|12157.3|12160.4|12159.5|12160.9|12160.1|12157.8|12157.2|242
1608000600000|2020-12-15 02:50:00|12160.3|12159.8|12160.9|12160.3|12162.9|12162|12160.3|12159.7|360
1608000900000|2020-12-15 02:55:00|12161.1|12160.5|12159.6|12158.7|12161.9|12161.1|12159.2|12158.5|339
1608001200000|2020-12-15 03:00:00|12159.5|12158.6|12160.2|12159.6|12160.2|12159.6|12158.4|12157.7|305
1608001500000|2020-12-15 03:05:00|12160.3|12159.7|12159.1|12158.5|12160.6|12160|12159|12158.4|203
1608001800000|2020-12-15 03:10:00|12159|12158.4|12158.7|12157.8|12159.1|12158.5|12157.7|12156.9|143
1608002100000|2020-12-15 03:15:00|12158.6|12158|12156.4|12155.8|12158.6|12158|12156.3|12155.7|196
1608002400000|2020-12-15 03:20:00|12156.3|12155.7|12155.6|12155|12156.8|12156|12154.7|12154.1|334
1608002700000|2020-12-15 03:25:00|12155.5|12154.9|12155.6|12154.7|12156.1|12155.5|12154.8|12154.1|232
1608003000000|2020-12-15 03:30:00|12155.5|12154.6|12155.8|12154.9|12156.7|12156|12154.1|12153.4|301
1608003300000|2020-12-15 03:35:00|12155.7|12154.8|12152|12151.4|12156.8|12156.2|12151.4|12150.5|290
1608003600000|2020-12-15 03:40:00|12152.1|12151.5|12152.8|12152.2|12154.3|12153.6|12152|12151.4|309
1608003900000|2020-12-15 03:45:00|12152.9|12152.3|12150.2|12149.6|12153.6|12152.9|12149.6|12149|351
1608004200000|2020-12-15 03:50:00|12150.1|12149.5|12152.9|12152|12153|12152.4|12150.1|12149.5|224
1608004500000|2020-12-15 03:55:00|12152.7|12152.1|12152.3|12151.7|12154.1|12153.4|12152.2|12151.6|228
1608004800000|2020-12-15 04:00:00|12152.4|12151.8|12152.2|12151.6|12152.8|12152.2|12150.4|12149.7|245
1608005100000|2020-12-15 04:05:00|12152.1|12151.5|12151.8|12150.9|12153.8|12153|12151.6|12150.9|192
1608005400000|2020-12-15 04:10:00|12151.6|12151|12151.9|12151.3|12152.1|12151.4|12150.4|12149.8|182
1608005700000|2020-12-15 04:15:00|12151.8|12151.2|12150.6|12150|12151.9|12151.3|12150.4|12149.7|136
1608006000000|2020-12-15 04:20:00|12150.7|12150.1|12149.7|12149.1|12151|12150.4|12149.2|12148.4|214
1608006300000|2020-12-15 04:25:00|12149.6|12149|12148.3|12147.7|12149.7|12149|12148.2|12147.6|157
1608006600000|2020-12-15 04:30:00|12148.4|12147.8|12149.2|12148.6|12149.4|12148.8|12148.1|12147.4|111
1608006900000|2020-12-15 04:35:00|12149.1|12148.5|12148.8|12148.2|12149.5|12148.9|12147.7|12147.1|182
1608007200000|2020-12-15 04:40:00|12148.9|12148.3|12148.9|12148.3|12149.8|12149.2|12148.7|12148|173
1608007500000|2020-12-15 04:45:00|12148.8|12148.2|12147.9|12147.3|12149.3|12148.6|12147.9|12147.1|146
1608007800000|2020-12-15 04:50:00|12147.8|12147.2|12147.8|12147.2|12148|12147.3|12146.9|12146.3|173
1608008100000|2020-12-15 04:55:00|12147.7|12147.1|12146.8|12146.2|12148.7|12148|12146.4|12145.5|256
1608008400000|2020-12-15 05:00:00|12147|12146.4|12149|12148.4|12150|12149.2|12147|12146.4|302
1608008700000|2020-12-15 05:05:00|12149.1|12148.5|12149.3|12148.7|12149.9|12149.2|12147.8|12147.2|233
1608009000000|2020-12-15 05:10:00|12149.4|12148.8|12149.8|12149.2|12150.3|12149.5|12148.9|12148.3|191
1608009300000|2020-12-15 05:15:00|12149.6|12149|12149.7|12149.1|12150.8|12150.2|12149.1|12148.3|184
1608009600000|2020-12-15 05:20:00|12149.6|12149|12147.6|12147|12149.7|12149.1|12147.1|12146.5|215
1608009900000|2020-12-15 05:25:00|12147.5|12146.9|12146.9|12146|12147.5|12146.9|12145.5|12144.8|225
1608010200000|2020-12-15 05:30:00|12147|12146.4|12150|12149.1|12150.7|12149.9|12147|12146.3|232
1608010500000|2020-12-15 05:35:00|12150.1|12149.2|12150.4|12149.5|12150.9|12150.2|12149.4|12148.7|218
1608010800000|2020-12-15 05:40:00|12150.5|12149.6|12149.8|12148.9|12150.5|12149.8|12149.1|12148.4|241
1608011100000|2020-12-15 05:45:00|12150.1|12149.2|12151.7|12151.1|12151.9|12151.1|12148.8|12148.1|286
1608011400000|2020-12-15 05:50:00|12151.6|12151|12151.2|12150.6|12152.9|12152.2|12151.2|12150.6|287
1608011700000|2020-12-15 05:55:00|12151.1|12150.5|12155.1|12154.5|12155.1|12154.5|12149.8|12149.2|600
1608012000000|2020-12-15 06:00:00|12154.9|12154.3|12152.6|12152|12155|12154.4|12152.1|12151.4|313
1608012300000|2020-12-15 06:05:00|12152.4|12151.8|12154|12153.4|12154.4|12153.7|12151.3|12150.7|248
1608012600000|2020-12-15 06:10:00|12153.9|12153.3|12152.5|12151.9|12154.2|12153.3|12151.8|12151.1|200
1608012900000|2020-12-15 06:15:00|12152.6|12152|12151|12150.1|12153.1|12152.5|12150|12149.4|240
1608013200000|2020-12-15 06:20:00|12150.7|12150|12149.8|12149.2|12150.9|12150.2|12149.6|12148.8|182
1608013500000|2020-12-15 06:25:00|12149.5|12148.9|12148.7|12148.1|12150|12149.3|12148.2|12147.5|294
1608013800000|2020-12-15 06:30:00|12148.6|12148|12150|12149.1|12150.4|12149.6|12148.3|12147.6|242
1608014100000|2020-12-15 06:35:00|12150.1|12149.2|12149.8|12148.9|12150.8|12149.9|12148.8|12148.1|267
1608014400000|2020-12-15 06:40:00|12149.7|12148.8|12149.2|12148.3|12150.5|12149.7|12148.3|12147.4|197
1608014700000|2020-12-15 06:45:00|12149.1|12148.5|12149.1|12148.2|12149.7|12149.1|12148.6|12147.8|175
1608015000000|2020-12-15 06:50:00|12149.2|12148.3|12151.2|12150.6|12151.8|12151|12149.1|12148.2|233
1608015300000|2020-12-15 06:55:00|12151.3|12150.7|12148.9|12148|12152.6|12151.9|12148.1|12147.3|390
1608015600000|2020-12-15 07:00:00|12149|12148.1|12148.8|12148.2|12150.5|12149.8|12147.5|12146.7|348
1608015900000|2020-12-15 07:05:00|12148.9|12148.3|12148.1|12147.5|12151.9|12151.1|12148|12147.4|474
1608016200000|2020-12-15 07:10:00|12148.2|12147.6|12148.2|12147.6|12149.1|12148.3|12147|12146.3|378
1608016500000|2020-12-15 07:15:00|12148.1|12147.5|12150.3|12149.7|12150.6|12149.8|12147.5|12146.9|307
1608016800000|2020-12-15 07:20:00|12150.2|12149.6|12144.3|12143.4|12152.2|12151.6|12144|12143.2|362
1608017100000|2020-12-15 07:25:00|12144.1|12143.5|12143|12142.4|12146|12145.3|12141.5|12140.8|412
1608017400000|2020-12-15 07:30:00|12143.2|12142.6|12139.1|12138.5|12144.1|12143.5|12139|12138.3|403
1608017700000|2020-12-15 07:35:00|12139.2|12138.6|12142.1|12141.5|12143.1|12142.5|12139|12138.4|414
1608018000000|2020-12-15 07:40:00|12141.7|12141.1|12142|12141.1|12145.3|12144.6|12141.6|12140.8|378
1608018300000|2020-12-15 07:45:00|12141.9|12141|12143.1|12142.5|12144.1|12143.4|12141.7|12141|389
1608018600000|2020-12-15 07:50:00|12143|12142.4|12142.2|12141.6|12143.2|12142.6|12139.5|12138.7|410
1608018900000|2020-12-15 07:55:00|12142.1|12141.5|12137.5|12136.6|12143.1|12142.5|12134.9|12134|513
1608019200000|2020-12-15 08:00:00|12137.2|12136.5|12138|12137.4|12138.5|12137.7|12133.5|12132.8|623
1608019500000|2020-12-15 08:05:00|12138.1|12137.2|12135|12134.4|12140.4|12139.8|12134.6|12133.9|655
1608019800000|2020-12-15 08:10:00|12135.3|12134.1|12141.4|12140.5|12143.9|12143.3|12134.9|12134.1|607
1608020100000|2020-12-15 08:15:00|12141.3|12140.7|12138.5|12137.6|12143.3|12142.7|12137.4|12136.8|616
1608020400000|2020-12-15 08:20:00|12138.3|12137.7|12139.9|12139|12141.2|12140.3|12137.8|12136.9|609
1608020700000|2020-12-15 08:25:00|12139.8|12138.9|12142.2|12141.6|12142.5|12141.7|12136.3|12135.5|615
1608021000000|2020-12-15 08:30:00|12142.1|12141.5|12139.3|12138.4|12142.7|12142.1|12137.9|12137.3|676
1608021300000|2020-12-15 08:35:00|12139.4|12138.5|12136|12135.1|12140|12139.3|12135.5|12134.6|611
1608021600000|2020-12-15 08:40:00|12135.8|12135.2|12136.5|12135.9|12137|12136.4|12132|12131.1|712
1608021900000|2020-12-15 08:45:00|12136.7|12136.1|12135.2|12134.6|12137.6|12136.9|12134.4|12133.8|518
1608022200000|2020-12-15 08:50:00|12135.3|12134.7|12137.5|12136.9|12138.6|12137.9|12133.4|12132.8|519
1608022500000|2020-12-15 08:55:00|12137.6|12137|12143.7|12142.8|12144.8|12144.1|12137.3|12136.7|767
1608022800000|2020-12-15 09:00:00|12143.6|12142.7|12147.9|12147.3|12148.2|12147.5|12141.8|12141|686
1608023100000|2020-12-15 09:05:00|12147.8|12147.2|12148.6|12148|12148.8|12148.1|12144.8|12144.2|559
1608023400000|2020-12-15 09:10:00|12148.5|12147.9|12144|12143.4|12148.7|12148|12143.4|12142.5|404
1608023700000|2020-12-15 09:15:00|12144.1|12143.5|12154.5|12153.6|12154.9|12154|12143.8|12143.2|687
1608024000000|2020-12-15 09:20:00|12154.4|12153.5|12156.6|12156|12158.3|12157.7|12152.9|12152.3|645
1608024300000|2020-12-15 09:25:00|12156.7|12156.1|12159.3|12158.7|12162.7|12161.8|12156.5|12155.9|724
1608024600000|2020-12-15 09:30:00|12159.2|12158.3|12158.6|12157.7|12160.4|12159.8|12157.2|12156.3|536
1608024900000|2020-12-15 09:35:00|12158.7|12157.8|12160.1|12159.5|12162.2|12161.5|12157.9|12157.3|446
1608025200000|2020-12-15 09:40:00|12160.2|12159.3|12158.5|12157.9|12161|12160.4|12155.7|12155|553
1608025500000|2020-12-15 09:45:00|12158.6|12158|12157.4|12156.8|12160.3|12159.7|12157|12156.4|482
1608025800000|2020-12-15 09:50:00|12157.5|12156.9|12158.6|12157.7|12159.4|12158.8|12156.9|12156.3|434
1608026100000|2020-12-15 09:55:00|12158.5|12157.9|12158.1|12157.5|12159.5|12158.9|12157.3|12156.7|427
1608026400000|2020-12-15 10:00:00|12158.3|12157.7|12157.8|12156.9|12160.9|12160.3|12157|12156.4|472
1608026700000|2020-12-15 10:05:00|12157.9|12157|12156.9|12156.3|12159.2|12158.6|12156.5|12155.8|434
1608027000000|2020-12-15 10:10:00|12157|12156.4|12157.6|12157|12159.6|12159|12155.4|12154.8|404
1608027300000|2020-12-15 10:15:00|12157.5|12156.9|12157.6|12156.7|12161.2|12160.3|12155.5|12154.8|560
1608027600000|2020-12-15 10:20:00|12157.7|12156.8|12160.3|12159.7|12160.6|12160|12156.5|12155.9|389
1608027900000|2020-12-15 10:25:00|12160.4|12159.8|12161.9|12161.3|12162.3|12161.7|12159|12158.3|399
1608028200000|2020-12-15 10:30:00|12161.8|12161.2|12158.7|12158.1|12162.5|12161.7|12158.1|12157.5|494
1608028500000|2020-12-15 10:35:00|12158.9|12158.3|12160.9|12160.3|12161|12160.4|12157.6|12156.9|364
1608028800000|2020-12-15 10:40:00|12160.6|12160|12159.1|12158.5|12161|12160.4|12158.8|12158.2|341
1608029100000|2020-12-15 10:45:00|12159|12158.4|12160.2|12159.6|12160.6|12160|12158.1|12157.5|330
1608029400000|2020-12-15 10:50:00|12160.1|12159.5|12160.5|12159.9|12160.8|12160.1|12159.2|12158.6|262
1608029700000|2020-12-15 10:55:00|12160.3|12159.7|12159.2|12158.3|12162.7|12162.1|12157.4|12156.8|454
1608030000000|2020-12-15 11:00:00|12159|12158.4|12161.2|12160.6|12161.3|12160.6|12157.3|12156.7|498
1608030300000|2020-12-15 11:05:00|12161.1|12160.2|12158.7|12158.1|12162.9|12162.2|12157.9|12157.3|463
1608030600000|2020-12-15 11:10:00|12158.8|12158.2|12160.1|12159.5|12160.2|12159.6|12158|12157.4|329
1608030900000|2020-12-15 11:15:00|12160.2|12159.6|12162.6|12162|12162.8|12162.1|12160|12159.3|304
1608031200000|2020-12-15 11:20:00|12162.7|12162.1|12164.7|12164.1|12166.8|12166|12162.6|12162|537
1608031500000|2020-12-15 11:25:00|12164.6|12164|12159.3|12158.4|12165.5|12164.9|12158|12157.4|547
1608031800000|2020-12-15 11:30:00|12159.2|12158.3|12156.6|12156|12160.4|12159.7|12155|12154.3|473
1608032100000|2020-12-15 11:35:00|12156.3|12155.7|12150|12149.4|12156.3|12155.7|12149|12148.4|586
1608032400000|2020-12-15 11:40:00|12149.9|12149.3|12155.9|12155|12156.5|12155.8|12149.5|12148.9|624
1608032700000|2020-12-15 11:45:00|12156|12155.1|12157.8|12156.9|12157.8|12156.9|12153.7|12152.8|489
1608033000000|2020-12-15 11:50:00|12157.7|12156.8|12160.1|12159.5|12161.6|12161|12157.5|12156.7|513
1608033300000|2020-12-15 11:55:00|12160.3|12159.4|12160.5|12159.9|12161.3|12160.5|12157.1|12156.2|519
1608033600000|2020-12-15 12:00:00|12160.6|12160|12158.5|12157.9|12161.1|12160.5|12158.3|12157.7|466
1608033900000|2020-12-15 12:05:00|12158.4|12157.6|12156.8|12155.9|12159.7|12159.1|12156.6|12155.7|390
1608034200000|2020-12-15 12:10:00|12156.5|12156.1|12159.2|12158.6|12160.9|12160.3|12156.5|12155.8|440
1608034500000|2020-12-15 12:15:00|12159.1|12158.5|12160.5|12159.9|12161.7|12160.8|12156|12155.1|428
1608034800000|2020-12-15 12:20:00|12160.7|12159.8|12159.9|12159.3|12160.8|12160.1|12158.3|12157.6|363
1608035100000|2020-12-15 12:25:00|12160|12159.4|12159.2|12158.6|12161.9|12161.2|12158.5|12157.9|372
1608035400000|2020-12-15 12:30:00|12159.3|12158.7|12162|12161.4|12162.2|12161.6|12158.8|12158|376
1608035700000|2020-12-15 12:35:00|12161.9|12161.3|12160.8|12160.2|12163|12162.3|12159.4|12158.6|533
1608036000000|2020-12-15 12:40:00|12160.9|12160.3|12160.1|12159.5|12161.3|12160.6|12158.5|12157.9|427
1608036300000|2020-12-15 12:45:00|12160.2|12159.6|12156.9|12156.3|12160.8|12160.2|12155.6|12155|454
1608036600000|2020-12-15 12:50:00|12156.8|12156.2|12147.4|12146.8|12156.8|12156.2|12147|12146.2|564
1608036900000|2020-12-15 12:55:00|12147.3|12146.7|12125.7|12124.8|12147.8|12147.2|12122.4|12121.4|1344
1608037200000|2020-12-15 13:00:00|12125.6|12124.7|12133|12132.1|12133.5|12132.7|12125.6|12124.7|1065
1608037500000|2020-12-15 13:05:00|12133.1|12132.2|12138.3|12137.4|12140.4|12139.7|12132|12131.2|827
1608037800000|2020-12-15 13:10:00|12138.4|12137.5|12140.6|12139.7|12141.3|12140.4|12136.6|12135.9|590
1608038100000|2020-12-15 13:15:00|12140.5|12139.6|12132.5|12131.6|12141.6|12140.8|12131.3|12130.4|776
1608038400000|2020-12-15 13:20:00|12132.6|12131.7|12133.3|12132.4|12136.8|12136|12130.3|12129.5|825
1608038700000|2020-12-15 13:25:00|12133.5|12132.6|12137.2|12136.1|12138.2|12137.4|12132.8|12132|635
1608039000000|2020-12-15 13:30:00|12137.1|12136.2|12138.6|12137.7|12140.3|12139.6|12137.1|12136.2|690
1608039300000|2020-12-15 13:35:00|12138.5|12137.6|12147.5|12146.9|12150.4|12149.5|12137.6|12136.7|802
1608039600000|2020-12-15 13:40:00|12147.6|12147|12142.1|12141.2|12147.9|12147|12140.9|12140.3|731
1608039900000|2020-12-15 13:45:00|12141.9|12141|12141.4|12140.5|12143.7|12143.1|12138.5|12137.7|644
1608040200000|2020-12-15 13:50:00|12140.8|12140.2|12136.9|12136.3|12142.1|12141.3|12136.5|12135.6|555
1608040500000|2020-12-15 13:55:00|12137|12136.4|12139.9|12139.3|12141.6|12140.9|12136.1|12135.3|603
1608040800000|2020-12-15 14:00:00|12140.1|12139.2|12144.1|12143.2|12144.5|12143.9|12138.3|12137.7|671
1608041100000|2020-12-15 14:05:00|12144|12143.4|12145.9|12145.3|12146.1|12145.5|12141.1|12140.2|653
1608041400000|2020-12-15 14:10:00|12145.8|12145.2|12145.9|12144.6|12146.9|12146|12143.7|12142.2|546
1608041700000|2020-12-15 14:15:00|12146.2|12144.7|12153.6|12152.7|12153.6|12152.8|12144.9|12143.4|660
1608042000000|2020-12-15 14:20:00|12153.5|12152.9|12151.2|12150.6|12154.1|12153.3|12148.3|12147.6|548
1608042300000|2020-12-15 14:25:00|12151.1|12150.2|12152.9|12152.3|12154.1|12153.5|12149.8|12149|679
1608042600000|2020-12-15 14:30:00|12153|12152.4|12155.4|12154.8|12156.4|12155.8|12151.1|12150.5|770
1608042900000|2020-12-15 14:35:00|12155.2|12154.6|12150.6|12149.7|12158|12157.1|12148.6|12147.9|861
1608043200000|2020-12-15 14:40:00|12150.7|12149.8|12151.5|12150.9|12154.1|12153.5|12150.4|12149.5|664
1608043500000|2020-12-15 14:45:00|12151.4|12150.8|12155|12154.4|12157|12156.4|12151.4|12150.6|657
1608043800000|2020-12-15 14:50:00|12155.1|12154.5|12154|12153.1|12158.9|12158.3|12153.6|12152.7|797
1608044100000|2020-12-15 14:55:00|12153.8|12153.2|12144.1|12143.2|12154.9|12154.3|12142.7|12142|818
1608044400000|2020-12-15 15:00:00|12144|12143.4|12149.2|12148.6|12150.3|12149.6|12143.4|12142.5|795
1608044700000|2020-12-15 15:05:00|12149.5|12148.9|12149.2|12148.3|12151.3|12150.4|12147.1|12146.5|574
1608045000000|2020-12-15 15:10:00|12149.1|12148.2|12154.6|12154|12155.8|12155.2|12148.1|12147.2|653
1608045300000|2020-12-15 15:15:00|12154.5|12153.9|12147.8|12147.2|12154.5|12153.9|12147.2|12146.6|634
1608045600000|2020-12-15 15:20:00|12147.9|12147.3|12151.6|12151|12152.9|12152.3|12147.3|12146.6|559
1608045900000|2020-12-15 15:25:00|12151.5|12150.9|12152.4|12151.8|12154.6|12153.9|12150.9|12150.3|592
1608046200000|2020-12-15 15:30:00|12152.5|12151.9|12153.5|12152.9|12154.4|12153.8|12148|12147.4|677
1608046500000|2020-12-15 15:35:00|12153.4|12152.8|12156.4|12155.8|12158.6|12158|12152.6|12152|559
1608046800000|2020-12-15 15:40:00|12156.5|12155.9|12155|12154.4|12157.1|12156.5|12154.4|12153.7|439
1608047100000|2020-12-15 15:45:00|12155.1|12154.5|12159|12158.4|12160.9|12160.3|12155.1|12154.3|652
1608047400000|2020-12-15 15:50:00|12159.1|12158.5|12154.7|12154.1|12159.6|12159|12153.5|12152.9|606
1608047700000|2020-12-15 15:55:00|12154.5|12153.6|12153.6|12152.7|12155.1|12154.5|12149.7|12149.1|806
1608048000000|2020-12-15 16:00:00|12153.7|12152.8|12153.5|12152.9|12157|12156.1|12150.6|12150|703
1608048300000|2020-12-15 16:05:00|12153.6|12153|12159.3|12158.4|12161|12160.2|12150|12149.4|951
1608048600000|2020-12-15 16:10:00|12159.2|12158.6|12156.7|12156.1|12160.9|12160|12155.7|12155.1|596
1608048900000|2020-12-15 16:15:00|12156.6|12156|12158.7|12158.1|12159.3|12158.7|12156.2|12155.6|482
1608049200000|2020-12-15 16:20:00|12158.8|12158.2|12156.1|12155.5|12159.5|12158.8|12156|12155.2|375
1608049500000|2020-12-15 16:25:00|12156.4|12155.8|12156.1|12155.5|12157.4|12156.8|12155.6|12155|521
1608049800000|2020-12-15 16:30:00|12156.2|12155.6|12150|12149.4|12156.2|12155.6|12149.7|12149.1|508
1608050100000|2020-12-15 16:35:00|12149.9|12149.3|12154.6|12154|12156|12155.1|12149.5|12148.9|662
1608050400000|2020-12-15 16:40:00|12155|12154.1|12156.7|12155.8|12157.3|12156.7|12155|12154.1|467
1608050700000|2020-12-15 16:45:00|12156.8|12155.9|12156.9|12156|12157.2|12156.6|12154.8|12154.2|333
1608051000000|2020-12-15 16:50:00|12156.8|12156.2|12156.8|12156.2|12157.8|12157.1|12155.7|12155.1|302
1608051300000|2020-12-15 16:55:00|12156.7|12156.1|12157.8|12157.2|12158.2|12157.6|12156.1|12155.5|370
1608051600000|2020-12-15 17:00:00|12158|12157.4|12156.3|12155.7|12159|12158.4|12155.6|12155|384
1608051900000|2020-12-15 17:05:00|12156.4|12155.8|12153.4|12152.8|12156.4|12155.8|12153|12152.3|317
1608052200000|2020-12-15 17:10:00|12153.6|12153|12153.7|12152.8|12154.3|12153.6|12153.1|12152.4|247
1608052500000|2020-12-15 17:15:00|12153.6|12152.7|12152.4|12151.8|12153.6|12152.8|12151.8|12151.2|235
1608052800000|2020-12-15 17:20:00|12152.5|12151.9|12150.6|12150|12154|12153.2|12150.6|12150|216
1608053100000|2020-12-15 17:25:00|12150.7|12150.1|12148.5|12147.9|12150.8|12150.1|12148.2|12147.6|272
1608053400000|2020-12-15 17:30:00|12148.4|12147.8|12148.2|12147.6|12149.7|12149.1|12147.7|12147.1|216
1608053700000|2020-12-15 17:35:00|12148.1|12147.5|12151.3|12150.7|12152|12151.2|12148.1|12147.5|274
1608054000000|2020-12-15 17:40:00|12151.4|12150.8|12152.6|12152|12153.6|12153|12151.3|12150.7|246
1608054300000|2020-12-15 17:45:00|12153|12152.1|12155.5|12154.9|12156.5|12155.9|12152.8|12152.1|344
1608054600000|2020-12-15 17:50:00|12155.2|12154.6|12157.7|12157.1|12157.8|12157.2|12154.6|12154|299
1608054900000|2020-12-15 17:55:00|12157.6|12157|12161.4|12160.5|12161.8|12161.2|12157.4|12156.7|579
1608055200000|2020-12-15 18:00:00|12161.3|12160.4|12161.5|12160.6|12161.5|12160.8|12158.6|12157.9|340
1608055500000|2020-12-15 18:05:00|12161.4|12160.8|12163.3|12162.4|12168.3|12167.3|12160.8|12160.1|555
1608055800000|2020-12-15 18:10:00|12163.2|12162.3|12163.9|12163.3|12166.5|12165.6|12163|12162.2|438
1608056100000|2020-12-15 18:15:00|12164|12163.4|12168|12167.1|12168|12167.1|12163.5|12162.9|403
1608056400000|2020-12-15 18:20:00|12167.9|12167|12164.9|12164.3|12169.3|12168.7|12164.1|12163.2|503
1608056700000|2020-12-15 18:25:00|12164.8|12164.2|12161.5|12160.6|12164.8|12164.2|12160.5|12159.8|484
1608057000000|2020-12-15 18:30:00|12161.6|12160.7|12160|12159.4|12162.8|12162.1|12159.7|12158.9|378
1608057300000|2020-12-15 18:35:00|12159.9|12159.3|12160.1|12159.2|12161.2|12160.4|12157.8|12157.1|367
1608057600000|2020-12-15 18:40:00|12160.2|12159.3|12158.7|12157.8|12160.5|12159.6|12157.6|12157|314
1608057900000|2020-12-15 18:45:00|12158.6|12157.7|12157.6|12156.7|12159.1|12158.4|12157.1|12156.4|179
1608058200000|2020-12-15 18:50:00|12157.5|12156.6|12153.9|12153.3|12157.6|12156.7|12153.9|12153.2|219
1608058500000|2020-12-15 18:55:00|12153.8|12153.2|12151.9|12151.3|12155.4|12154.8|12151.7|12151.1|261
1608058800000|2020-12-15 19:00:00|12151.7|12151.1|12152.8|12152.2|12153.1|12152.5|12149.5|12148.8|406
1608059100000|2020-12-15 19:05:00|12152.7|12152.1|12150.6|12149.7|12152.8|12152.1|12149.9|12149.2|179
1608059400000|2020-12-15 19:10:00|12150.7|12149.8|12153.2|12152.6|12153.4|12152.8|12150|12149.4|187
1608059700000|2020-12-15 19:15:00|12153.6|12153|12152.6|12152|12154.7|12154.1|12152.1|12151.3|259
1608060000000|2020-12-15 19:20:00|12152.7|12152.1|12151.4|12150.8|12152.7|12152.1|12150.5|12149.7|269
1608060300000|2020-12-15 19:25:00|12151.5|12150.9|12157.7|12157.1|12157.7|12157.1|12151.5|12150.9|448
1608060600000|2020-12-15 19:30:00|12157.6|12157|12153.1|12152.5|12157.6|12157|12151.5|12150.9|243
1608060900000|2020-12-15 19:35:00|12152.9|12152.3|12156.7|12155.8|12156.9|12156.1|12152.1|12151.5|201
1608061200000|2020-12-15 19:40:00|12156.6|12155.7|12157.8|12156.9|12158.1|12157.2|12156.5|12155.6|296
1608061500000|2020-12-15 19:45:00|12157.7|12156.8|12160.2|12159.6|12161|12160.4|12157.5|12156.7|284
1608061800000|2020-12-15 19:50:00|12160.4|12159.5|12158.5|12157.9|12160.5|12159.7|12157.4|12156.6|307
1608062100000|2020-12-15 19:55:00|12158.4|12157.8|12157.1|12156.5|12159.5|12158.9|12155.9|12155.2|427
1608062400000|2020-12-15 20:00:00|12157.2|12156.3|12155.1|12154.2|12157.6|12156.9|12154.5|12153.9|419
1608062700000|2020-12-15 20:05:00|12155|12154.1|12154.6|12154|12156.4|12155.8|12154.6|12153.8|262
1608063000000|2020-12-15 20:10:00|12154.8|12153.9|12155.2|12154.6|12156.4|12155.6|12154.5|12153.7|246
1608063300000|2020-12-15 20:15:00|12155.4|12154.8|12154.5|12153.9|12155.7|12154.9|12154.3|12153.6|217
1608063600000|2020-12-15 20:20:00|12154.6|12154|12156.9|12156|12157.3|12156.4|12154.5|12153.8|264
1608063900000|2020-12-15 20:25:00|12156.8|12155.9|12156.8|12155.9|12157.8|12156.9|12155.1|12154.4|257
1608064200000|2020-12-15 20:30:00|12156.7|12155.8|12157|12156.4|12158.3|12157.6|12156.1|12155.4|257
1608064500000|2020-12-15 20:35:00|12157.1|12156.5|12159.7|12158.8|12159.8|12158.9|12156.2|12155.5|231
1608064800000|2020-12-15 20:40:00|12159.6|12159|12159|12158.4|12159.9|12159.3|12157.3|12156.5|221
1608065100000|2020-12-15 20:45:00|12158.8|12158.2|12158.8|12157.9|12159.7|12159|12158.4|12157.7|247
1608065400000|2020-12-15 20:50:00|12159.1|12158.2|12157.1|12156.5|12159.2|12158.3|12156.9|12156.1|240
1608065700000|2020-12-15 20:55:00|12157|12156.4|12161.1|12160.5|12161.1|12160.5|12156.7|12155.9|254
1608066000000|2020-12-15 21:00:00|12161|12160.4|12161.4|12160.5|12161.7|12160.8|12159.2|12158.3|294
1608066300000|2020-12-15 21:05:00|12161.3|12160.4|12162.2|12161.3|12163.5|12162.6|12161.3|12160.4|168
1608066600000|2020-12-15 21:10:00|12162|12161.1|12160.7|12159.8|12162.1|12161.4|12160.7|12159.8|114
1608066900000|2020-12-15 21:15:00|12160.6|12159.7|12160.2|12159.3|12162.2|12161.5|12159.9|12159.2|143
1608067200000|2020-12-15 21:20:00|12160.1|12159.2|12159.9|12159|12160.7|12160.1|12159.5|12158.7|128
1608067500000|2020-12-15 21:25:00|12159.8|12158.9|12159.8|12158.9|12160.6|12159.7|12159|12158.1|159
1608067800000|2020-12-15 21:30:00|12159.9|12159.2|12160.6|12159.7|12161.5|12160.6|12159.8|12159|91
1608068100000|2020-12-15 21:35:00|12160.7|12159.8|12157.7|12156.8|12161.1|12160.2|12157.5|12156.7|182
1608068400000|2020-12-15 21:40:00|12157.8|12156.9|12158.1|12157.2|12158.3|12157.4|12157.6|12156.7|88
1608068700000|2020-12-15 21:45:00|12158|12157.1|12156.6|12155.7|12158.1|12157.2|12156.3|12155.4|184
1608069000000|2020-12-15 21:50:00|12156.5|12155.6|12156.1|12155.2|12156.9|12156|12155.9|12154.5|316
1608069300000|2020-12-15 21:55:00|12155.8|12154.3|12152.4|12150.6|12156.2|12155.3|12152.4|12150.6|1229
1608069600000|2020-12-15 22:00:00|12152.3|12149.9|12155|12152.3|12155.1|12152.3|12152.3|12149.1|53
1608069900000|2020-12-15 22:05:00|12155.5|12151.4|12155.6|12150.6|12157|12153.1|12153.7|12148.5|218
1608070200000|2020-12-15 22:10:00|12155.7|12150.5|12155|12151.8|12156.4|12152.2|12154.9|12149.8|195
1608070500000|2020-12-15 22:15:00|12155.3|12151.9|12154.5|12151.7|12156.1|12152.5|12154|12151|156
1608070800000|2020-12-15 22:20:00|12154.7|12151.8|12155|12151.4|12155.1|12152.4|12154|12150.7|143
1608071100000|2020-12-15 22:25:00|12155.1|12151.3|12154.2|12151.5|12155.2|12152.4|12153.7|12149.8|151
1608071400000|2020-12-15 22:30:00|12154.3|12151.6|12154.3|12151.7|12155.2|12152.2|12153.7|12150.3|164
1608071700000|2020-12-15 22:35:00|12154.4|12151.6|12153.2|12151.4|12154.5|12152|12152.9|12151|157
1608072000000|2020-12-15 22:40:00|12153.4|12151.6|12153|12149.9|12153.5|12152|12151.1|12148.9|271
1608072300000|2020-12-15 22:45:00|12152.9|12150|12153.2|12149.7|12153.6|12150.4|12151|12149|263
1608072600000|2020-12-15 22:50:00|12153.3|12149.6|12152.6|12149.2|12153.4|12149.8|12151.7|12148.6|322
1608072900000|2020-12-15 22:55:00|12152.8|12149.3|12153.2|12149.6|12153.5|12149.8|12152.8|12149.3|177
1608073200000|2020-12-15 23:00:00|12153.1|12149.8|12154.9|12153.5|12155.8|12153.6|12152.8|12149.8|637
1608073500000|2020-12-15 23:05:00|12154.8|12153.6|12155.1|12153.9|12155.1|12154|12154|12153|248
1608073800000|2020-12-15 23:10:00|12154.9|12154|12154.7|12153.6|12155.4|12154.4|12153.9|12152.6|180
1608074100000|2020-12-15 23:15:00|12154.6|12153.7|12154.6|12153.7|12154.9|12154|12153.9|12152.9|103
1608074400000|2020-12-15 23:20:00|12154.5|12153.6|12154.4|12153.5|12154.9|12154|12153.9|12152.9|98
1608074700000|2020-12-15 23:25:00|12154.3|12153.4|12152.6|12151.7|12154.5|12153.6|12152.4|12151.5|91
1608075000000|2020-12-15 23:30:00|12152.4|12151.5|12154.1|12153.2|12154.2|12153.3|12151.9|12151|126
1608075300000|2020-12-15 23:35:00|12154|12153.1|12154.8|12154.2|12154.9|12154.2|12153.9|12153|95
1608075600000|2020-12-15 23:40:00|12154.9|12154|12154.9|12154|12155.5|12154.6|12154.8|12153.9|81
1608075900000|2020-12-15 23:45:00|12154.8|12153.9|12155|12154.1|12155|12154.3|12154.6|12153.7|61
1608076200000|2020-12-15 23:50:00|12154.9|12154|12154.3|12153.4|12155.2|12154.3|12153.7|12152.8|114
1608076500000|2020-12-15 23:55:00|12154.2|12153.3|12155|12154.1|12155|12154.1|12153.7|12152.8|101
1608076800000|2020-12-16 00:00:00|12154.9|12154|12153.3|12152.4|12155|12154.1|12150.8|12149.9|268
1608077100000|2020-12-16 00:05:00|12153.2|12152.3|12154.3|12153.4|12154.9|12154.1|12153.2|12152.3|200
1608077400000|2020-12-16 00:10:00|12154.2|12153.3|12153.1|12152.2|12154.5|12153.7|12152.7|12151.9|130
1608077700000|2020-12-16 00:15:00|12153|12152.1|12152.1|12151.5|12153.1|12152.2|12151.5|12150.6|171
1608078000000|2020-12-16 00:20:00|12152.2|12151.6|12152.4|12151.5|12152.5|12151.8|12151.9|12151.1|115
1608078300000|2020-12-16 00:25:00|12152.5|12151.6|12152|12151.1|12152.5|12151.6|12151.1|12150.2|121
1608078600000|2020-12-16 00:30:00|12152.1|12151.2|12150.5|12149.6|12152.3|12151.4|12150.2|12149.4|149
1608078900000|2020-12-16 00:35:00|12150.6|12149.7|12150.5|12149.6|12151.9|12151.3|12150.5|12149.6|126
1608079200000|2020-12-16 00:40:00|12150.6|12149.7|12151.6|12151|12151.9|12151.3|12150.4|12149.6|162
1608079500000|2020-12-16 00:45:00|12151.7|12151.1|12150.7|12149.8|12151.8|12151.2|12149.9|12149.2|135
1608079800000|2020-12-16 00:50:00|12150.6|12149.7|12149.9|12149|12151|12150.2|12147.3|12146.7|366
1608080100000|2020-12-16 00:55:00|12150.2|12149.3|12150.3|12149.7|12150.9|12150.1|12145.6|12144.7|345
1608080400000|2020-12-16 01:00:00|12150.4|12149.8|12150.3|12149.4|12153.2|12152.6|12149.5|12148.7|268
1608080700000|2020-12-16 01:05:00|12150.2|12149.3|12148.7|12147.8|12151.3|12150.4|12148.1|12147.4|256
1608081000000|2020-12-16 01:10:00|12148.6|12148|12149.3|12148.4|12149.9|12149|12147.2|12146.3|231
1608081300000|2020-12-16 01:15:00|12149.1|12148.5|12152.5|12151.6|12153.1|12152.3|12148.9|12148.2|284
1608081600000|2020-12-16 01:20:00|12152.6|12151.7|12151.7|12151.1|12152.7|12151.9|12151|12150.1|217
1608081900000|2020-12-16 01:25:00|12151.6|12151|12152.6|12151.7|12153.8|12153.1|12151.3|12150.5|222
1608082200000|2020-12-16 01:30:00|12152.7|12151.8|12155.4|12154.8|12155.9|12155|12151.3|12150.6|351
1608082500000|2020-12-16 01:35:00|12155.2|12154.6|12153.2|12152.6|12155.4|12154.6|12153|12152.3|261
1608082800000|2020-12-16 01:40:00|12153.3|12152.7|12152.7|12152.1|12153.4|12152.7|12152.4|12151.6|164
1608083100000|2020-12-16 01:45:00|12152.9|12152|12152.8|12151.9|12153.8|12153.2|12152.4|12151.6|232
1608083400000|2020-12-16 01:50:00|12152.9|12152|12152.3|12151.4|12153.6|12152.9|12151.2|12150.5|193
1608083700000|2020-12-16 01:55:00|12152.5|12151.6|12151.6|12150.7|12152.6|12151.7|12150.6|12149.9|239
1608084000000|2020-12-16 02:00:00|12151.5|12150.6|12153.4|12152.5|12155.3|12154.6|12151.5|12150.6|373
1608084300000|2020-12-16 02:05:00|12153.2|12152.6|12152.4|12151.8|12153.5|12152.8|12152.2|12151.5|186
1608084600000|2020-12-16 02:10:00|12152.1|12151.5|12153.7|12152.8|12153.8|12153.2|12151.7|12150.9|166
1608084900000|2020-12-16 02:15:00|12153.6|12152.7|12154.1|12153.5|12154.9|12154.2|12153.2|12152.6|162
1608085200000|2020-12-16 02:20:00|12154|12153.4|12154.1|12153.2|12154.4|12153.5|12153.4|12152.6|158
1608085500000|2020-12-16 02:25:00|12154|12153.1|12153.4|12152.8|12154.5|12153.8|12153.1|12152.2|188
1608085800000|2020-12-16 02:30:00|12153.5|12152.6|12154|12153.4|12155.1|12154.4|12153.2|12152.6|201
1608086100000|2020-12-16 02:35:00|12154.2|12153.6|12154|12153.4|12155.7|12154.9|12153.9|12153.2|192
1608086400000|2020-12-16 02:40:00|12153.9|12153.3|12155|12154.4|12155.2|12154.5|12153.9|12153.1|153
1608086700000|2020-12-16 02:45:00|12155.4|12154.8|12155.6|12155|12155.8|12155.2|12154.9|12154.2|136
1608087000000|2020-12-16 02:50:00|12155.7|12155.1|12155.3|12154.4|12155.8|12155.2|12154.9|12154.3|99
1608087300000|2020-12-16 02:55:00|12155.1|12154.5|12156.6|12156|12157.8|12157.2|12155.1|12154.5|269
1608087600000|2020-12-16 03:00:00|12156.7|12156.1|12157.2|12156.6|12157.3|12156.7|12156.1|12155.4|259
1608087900000|2020-12-16 03:05:00|12157.1|12156.5|12156.7|12155.8|12157.8|12157.1|12156.5|12155.8|144
1608088200000|2020-12-16 03:10:00|12156.8|12155.9|12157.5|12156.9|12158.6|12157.9|12156.3|12155.7|234
1608088500000|2020-12-16 03:15:00|12157.6|12157|12159.1|12158.5|12160.4|12159.8|12157.5|12156.9|227
1608088800000|2020-12-16 03:20:00|12159.2|12158.6|12160.9|12160.3|12161.3|12160.6|12159|12158.4|129
1608089100000|2020-12-16 03:25:00|12161|12160.4|12161.3|12160.7|12161.9|12161.3|12160.7|12160|129
1608089400000|2020-12-16 03:30:00|12161.4|12160.8|12161.6|12161|12161.8|12161.2|12161.1|12160.4|138
1608089700000|2020-12-16 03:35:00|12161.7|12161.1|12162.1|12161.5|12163|12162.3|12161.2|12160.6|96
1608090000000|2020-12-16 03:40:00|12162|12161.4|12163|12162.1|12163.4|12162.8|12161.7|12161|240
1608090300000|2020-12-16 03:45:00|12162.8|12162.2|12163.3|12162.7|12164.2|12163.6|12161.6|12161|234
1608090600000|2020-12-16 03:50:00|12163.4|12162.8|12161.5|12160.9|12163.4|12162.8|12161.4|12160.6|206
1608090900000|2020-12-16 03:55:00|12161.6|12161|12162.1|12161.2|12162.9|12162.3|12161|12160.4|215
1608091200000|2020-12-16 04:00:00|12161.9|12161|12161.6|12161|12163.3|12162.6|12161.1|12160.3|239
1608091500000|2020-12-16 04:05:00|12161.8|12160.9|12160|12159.4|12161.8|12160.9|12159.4|12158.7|196
1608091800000|2020-12-16 04:10:00|12159.8|12159.2|12160.5|12159.6|12160.7|12159.9|12158.5|12157.8|204
1608092100000|2020-12-16 04:15:00|12160.4|12159.5|12161.3|12160.7|12161.3|12160.7|12160.2|12159.3|103
1608092400000|2020-12-16 04:20:00|12161.1|12160.5|12163.2|12162.3|12163.2|12162.5|12161|12160.2|131
1608092700000|2020-12-16 04:25:00|12163.1|12162.2|12162.2|12161.3|12163.2|12162.4|12161.9|12161.2|149
1608093000000|2020-12-16 04:30:00|12162.3|12161.4|12161.6|12161|12162.5|12161.9|12161.4|12160.5|126
1608093300000|2020-12-16 04:35:00|12161.7|12161.1|12162.1|12161.5|12162.5|12161.8|12161.5|12160.8|128
1608093600000|2020-12-16 04:40:00|12162.2|12161.6|12162.5|12161.9|12162.6|12162|12161.6|12160.8|185
1608093900000|2020-12-16 04:45:00|12162.6|12162|12163.5|12162.9|12163.8|12163.2|12162.5|12161.9|99
1608094200000|2020-12-16 04:50:00|12163.6|12163|12163.1|12162.2|12164|12163.4|12162.9|12162.2|180
1608094500000|2020-12-16 04:55:00|12163|12162.4|12165.1|12164.5|12165.3|12164.7|12162.8|12162|217
1608094800000|2020-12-16 05:00:00|12165|12164.4|12164.1|12163.5|12165.7|12164.9|12163.5|12162.8|190
1608095100000|2020-12-16 05:05:00|12164.2|12163.6|12162.1|12161.5|12164.2|12163.6|12161.7|12160.9|260
1608095400000|2020-12-16 05:10:00|12162|12161.4|12162.8|12161.9|12163.4|12162.6|12162|12161.4|227
1608095700000|2020-12-16 05:15:00|12162.7|12161.8|12162.6|12162|12164|12163.4|12162.5|12161.8|118
1608096000000|2020-12-16 05:20:00|12162.7|12162.1|12162.7|12161.8|12163.3|12162.5|12161.6|12160.7|232
1608096300000|2020-12-16 05:25:00|12162.8|12161.9|12162.8|12162.2|12163.2|12162.5|12161.9|12161.1|169
1608096600000|2020-12-16 05:30:00|12162.7|12162.1|12164.3|12163.4|12164.9|12164|12162.7|12162|205
1608096900000|2020-12-16 05:35:00|12164.2|12163.3|12163.8|12162.9|12164.4|12163.5|12163.1|12162.3|219
1608097200000|2020-12-16 05:40:00|12163.7|12162.8|12161|12160.4|12163.7|12162.9|12160.7|12160.1|221
1608097500000|2020-12-16 05:45:00|12161.2|12160.3|12162.2|12161.3|12162.6|12161.9|12160.8|12160|187
1608097800000|2020-12-16 05:50:00|12162.3|12161.4|12161.3|12160.4|12162.5|12161.7|12160.6|12159.8|200
1608098100000|2020-12-16 05:55:00|12161.2|12160.3|12162.8|12161.9|12163.2|12162.3|12161.1|12160.3|209
1608098400000|2020-12-16 06:00:00|12162.7|12161.8|12161|12160.4|12163|12162.4|12161|12160.4|219
1608098700000|2020-12-16 06:05:00|12161.1|12160.5|12161.9|12161.3|12162.3|12161.5|12160.9|12160.2|211
1608099000000|2020-12-16 06:10:00|12162|12161.4|12161.8|12161.2|12163.1|12162.2|12161.4|12160.6|222
1608099300000|2020-12-16 06:15:00|12161.7|12161.1|12159.7|12159.1|12161.9|12161.2|12159.3|12158.6|265
1608099600000|2020-12-16 06:20:00|12159.8|12159.2|12159.9|12159|12161.2|12160.4|12159|12158.4|216
1608099900000|2020-12-16 06:25:00|12160|12159.4|12160.4|12159.5|12161.1|12160.4|12159.6|12158.8|207
1608100200000|2020-12-16 06:30:00|12160.2|12159.6|12161.7|12161.1|12162.9|12162.1|12160.1|12159.5|247
1608100500000|2020-12-16 06:35:00|12161.6|12161|12161.2|12160.6|12161.8|12161.1|12160|12159.4|200
1608100800000|2020-12-16 06:40:00|12161.1|12160.5|12160.3|12159.4|12161.2|12160.6|12159.6|12158.8|232
1608101100000|2020-12-16 06:45:00|12160.4|12159.5|12161.2|12160.3|12161.2|12160.5|12159.4|12158.7|252
1608101400000|2020-12-16 06:50:00|12160.9|12160.2|12161.4|12160.8|12162.2|12161.5|12160.3|12159.7|275
1608101700000|2020-12-16 06:55:00|12161.2|12160.6|12163.4|12162.8|12163.7|12162.8|12161.1|12160.3|210
1608102000000|2020-12-16 07:00:00|12163.6|12162.7|12163.5|12162.9|12164.9|12164.1|12161.6|12160.8|396
1608102300000|2020-12-16 07:05:00|12163.3|12162.7|12168.6|12167.7|12171|12170.1|12162.8|12162.2|570
1608102600000|2020-12-16 07:10:00|12168.7|12167.8|12170.6|12170|12172.6|12171.9|12166.2|12165.3|520
1608102900000|2020-12-16 07:15:00|12170.7|12170.1|12171|12170.4|12171.7|12170.8|12169|12168.3|461
1608103200000|2020-12-16 07:20:00|12170.9|12170.3|12168.3|12167.4|12171|12170.3|12166.7|12166.1|504
1608103500000|2020-12-16 07:25:00|12168.6|12168|12167.1|12166.5|12169.7|12169.1|12166|12165.2|369
1608103800000|2020-12-16 07:30:00|12167.2|12166.6|12169.7|12168.8|12169.7|12168.9|12167|12166.4|342
1608104100000|2020-12-16 07:35:00|12169.5|12168.9|12167|12166.4|12170.1|12169.5|12165.7|12164.9|350
1608104400000|2020-12-16 07:40:00|12167.1|12166.5|12166.9|12166.3|12169.2|12168.5|12166.7|12166.1|375
1608104700000|2020-12-16 07:45:00|12166.8|12166.2|12165|12164.1|12169|12168.2|12164.8|12164.1|388
1608105000000|2020-12-16 07:50:00|12164.9|12164.4|12167.3|12166.7|12170.4|12169.8|12163.9|12163.2|487
1608105300000|2020-12-16 07:55:00|12167.4|12166.8|12155|12154.4|12167.5|12166.8|12153.9|12153|802
1608105600000|2020-12-16 08:00:00|12154.9|12154.3|12159.3|12158.7|12159.9|12159.1|12152.9|12152|832
1608105900000|2020-12-16 08:05:00|12159.1|12158.5|12161.5|12160.9|12164.5|12163.6|12158.5|12157.9|860
1608106200000|2020-12-16 08:10:00|12161.8|12161.2|12164.8|12163.9|12165.5|12164.9|12161.5|12160.7|577
1608106500000|2020-12-16 08:15:00|12165.6|12164.1|12172.7|12172.1|12176.6|12175.1|12165.6|12164.1|936
1608106800000|2020-12-16 08:20:00|12172.8|12172.2|12165.8|12164.9|12172.8|12172.2|12163|12162.4|824
1608107100000|2020-12-16 08:25:00|12165.5|12164.8|12169.2|12168|12170.3|12169.4|12164.3|12163.4|678
1608107400000|2020-12-16 08:30:00|12169.5|12173.1|12203.1|12202.2|12205.5|12204.6|12169.5|12173.1|1347
1608107700000|2020-12-16 08:35:00|12203|12202.1|12200.2|12199.3|12206.9|12206|12199.5|12198.6|1125
1608108000000|2020-12-16 08:40:00|12200.3|12199.4|12198.8|12197.9|12202|12201.1|12195.4|12194.6|898
1608108300000|2020-12-16 08:45:00|12198.5|12197.6|12202.5|12201.6|12205|12204.2|12197.7|12197|691
1608108600000|2020-12-16 08:50:00|12202.4|12201.5|12210.1|12209.5|12212.7|12211.8|12201.5|12200.6|933
1608108900000|2020-12-16 08:55:00|12210|12209.4|12209.3|12208.4|12211.3|12210.7|12204.8|12203.9|783
1608109200000|2020-12-16 09:00:00|12209.1|12208.2|12208.6|12208|12210|12209.1|12204.8|12204|841
1608109500000|2020-12-16 09:05:00|12208.5|12207.7|12204.2|12203.3|12208.9|12208.1|12204|12203.2|776
1608109800000|2020-12-16 09:10:00|12204.1|12203.2|12204.2|12203.3|12204.8|12204.2|12200|12199.2|642
1608110100000|2020-12-16 09:15:00|12204.3|12203.4|12202.3|12201.4|12204.7|12203.9|12201.2|12200.5|521
1608110400000|2020-12-16 09:20:00|12202.2|12201.3|12206.4|12205.5|12206.8|12206.1|12201|12200.3|580
1608110700000|2020-12-16 09:25:00|12206.5|12205.6|12204.3|12203.7|12206.6|12205.8|12204.1|12203.4|554
1608111000000|2020-12-16 09:30:00|12204.4|12203.8|12201.1|12200.5|12205.8|12205.2|12201|12200.2|532
1608111300000|2020-12-16 09:35:00|12200.9|12200|12199.7|12199.1|12201.2|12200.6|12195.5|12194.7|660
1608111600000|2020-12-16 09:40:00|12199.6|12199|12195.6|12195|12202.1|12201.5|12195.5|12194.8|642
1608111900000|2020-12-16 09:45:00|12195.5|12194.9|12197.2|12196.6|12199.7|12199.1|12194.1|12193.3|525
1608112200000|2020-12-16 09:50:00|12197.1|12196.5|12199.1|12198.5|12202|12201.4|12197|12196.4|548
1608112500000|2020-12-16 09:55:00|12199.7|12198.8|12206.6|12206|12208.2|12207.6|12199.6|12198.8|738
1608112800000|2020-12-16 10:00:00|12206.2|12205.6|12202.1|12201.2|12206.3|12205.6|12201.5|12200.9|607
1608113100000|2020-12-16 10:05:00|12202|12201.4|12200.2|12199.3|12202.9|12202.1|12199.1|12198.4|460
1608113400000|2020-12-16 10:10:00|12200.1|12199.5|12198.5|12197.9|12200.7|12200.1|12197.5|12196.8|488
1608113700000|2020-12-16 10:15:00|12198.6|12197.7|12197.4|12196.5|12199.8|12199.1|12195.6|12194.9|335
1608114000000|2020-12-16 10:20:00|12197.3|12196.8|12200.2|12199.3|12201.1|12200.4|12197.2|12196.5|323
1608114300000|2020-12-16 10:25:00|12200.1|12199.2|12200.8|12199.9|12201.5|12200.9|12198|12197.3|434
1608114600000|2020-12-16 10:30:00|12200.7|12199.8|12202.2|12201.6|12204.4|12203.8|12200.3|12199.5|468
1608114900000|2020-12-16 10:35:00|12202.1|12201.5|12203.3|12202.4|12205.1|12204.3|12202.1|12201.3|395
1608115200000|2020-12-16 10:40:00|12203.2|12202.3|12204.4|12203.8|12205.3|12204.7|12200.7|12200|561
1608115500000|2020-12-16 10:45:00|12204.3|12203.7|12207.1|12206.5|12207.3|12206.5|12204|12203.4|371
1608115800000|2020-12-16 10:50:00|12206.9|12206.3|12200.3|12199.7|12207.1|12206.4|12199.8|12199.2|539
1608116100000|2020-12-16 10:55:00|12200.2|12199.6|12197.1|12196.5|12200.7|12200|12196.6|12196|571
1608116400000|2020-12-16 11:00:00|12197|12196.4|12187.2|12186.3|12197.2|12196.5|12186.9|12186.1|645
1608116700000|2020-12-16 11:05:00|12187.1|12186.5|12190.8|12190.2|12193.2|12192.5|12187.1|12186.5|599
1608117000000|2020-12-16 11:10:00|12190.9|12190|12192.6|12192|12192.6|12192|12189.4|12188.7|483
1608117300000|2020-12-16 11:15:00|12192.7|12192.1|12198.2|12197.6|12198.2|12197.6|12191.5|12190.9|627
1608117600000|2020-12-16 11:20:00|12198.3|12197.7|12193.2|12192.3|12198.3|12197.7|12191.4|12190.8|429
1608117900000|2020-12-16 11:25:00|12193.1|12192.2|12194.5|12193.9|12195.2|12194.6|12191.6|12191|447
1608118200000|2020-12-16 11:30:00|12194.6|12194|12194.8|12194.2|12196|12195.4|12193.4|12192.8|390
1608118500000|2020-12-16 11:35:00|12194.9|12194.3|12194.5|12193.6|12196.2|12195.6|12193.7|12193.1|375
1608118800000|2020-12-16 11:40:00|12194.6|12193.7|12197|12196.4|12199.4|12198.8|12194.4|12193.7|611
1608119100000|2020-12-16 11:45:00|12196.9|12196.3|12199.2|12198.6|12199.5|12198.9|12196.2|12195.3|476
1608119400000|2020-12-16 11:50:00|12199.1|12198.5|12196.8|12196.2|12201.3|12200.5|12196|12195.4|545
1608119700000|2020-12-16 11:55:00|12196.6|12196|12195.6|12194.7|12197.1|12196.5|12194.5|12193.7|493
1608120000000|2020-12-16 12:00:00|12195.5|12194.6|12197.1|12196.2|12197.1|12196.4|12194.4|12193.8|457
1608120300000|2020-12-16 12:05:00|12196.9|12196.3|12194.8|12193.9|12198.1|12197.3|12191.5|12190.7|565
1608120600000|2020-12-16 12:10:00|12194.7|12193.8|12191.8|12191.2|12198.9|12198.1|12190.8|12190.2|686
1608120900000|2020-12-16 12:15:00|12191.4|12190.8|12188.4|12187.8|12193.1|12192.3|12188|12187.3|613
1608121200000|2020-12-16 12:20:00|12188.5|12187.9|12189.2|12188.6|12191.2|12190.5|12188.3|12187.6|516
1608121500000|2020-12-16 12:25:00|12189.4|12188.8|12190.6|12190|12191.5|12190.9|12189|12188.3|360
1608121800000|2020-12-16 12:30:00|12190.7|12189.8|12188.9|12188.3|12192.1|12191.5|12188.7|12188.1|396
1608122100000|2020-12-16 12:35:00|12189|12188.4|12188.7|12187.8|12191.3|12190.7|12188.1|12187.3|452
1608122400000|2020-12-16 12:40:00|12188.5|12187.6|12187.1|12186.5|12190.8|12190|12186.7|12186.1|358
1608122700000|2020-12-16 12:45:00|12187.3|12186.4|12188.4|12187.8|12189|12188.4|12186.4|12185.7|431
1608123000000|2020-12-16 12:50:00|12188.8|12188.2|12193.8|12192.9|12193.9|12193|12188.7|12187.8|415
1608123300000|2020-12-16 12:55:00|12193.6|12192.7|12194.8|12194.2|12195.6|12194.8|12192.4|12191.8|404
1608123600000|2020-12-16 13:00:00|12195|12194.4|12189.5|12188.9|12195.1|12194.5|12188.8|12188.1|560
1608123900000|2020-12-16 13:05:00|12189.6|12188.7|12186.2|12185.6|12191.1|12190.5|12185.4|12184.8|515
1608124200000|2020-12-16 13:10:00|12186.3|12185.7|12189.2|12188.6|12189.3|12188.7|12185.5|12184.9|444
1608124500000|2020-12-16 13:15:00|12189.1|12188.5|12190.3|12189.4|12190.5|12189.8|12186.9|12186.3|643
1608124800000|2020-12-16 13:20:00|12190.4|12189.5|12188.6|12187.7|12190.4|12189.8|12187.1|12186.5|709
1608125100000|2020-12-16 13:25:00|12188.4|12187.8|12187.2|12185.9|12189|12188.4|12185.6|12184.9|527
1608125400000|2020-12-16 13:30:00|12187.3|12185.8|12186.6|12185.7|12191.1|12189.7|12179.5|12178.6|1042
1608125700000|2020-12-16 13:35:00|12186.8|12186|12184.1|12183.5|12187|12186.4|12181.2|12180.5|783
1608126000000|2020-12-16 13:40:00|12184|12183.4|12189.6|12189|12189.7|12189|12182.6|12182|582
1608126300000|2020-12-16 13:45:00|12189.8|12188.9|12187.3|12186.4|12192.6|12191.9|12185.6|12184.8|620
1608126600000|2020-12-16 13:50:00|12187.2|12186.6|12193.6|12193|12194.1|12193.5|12187.2|12186.6|623
1608126900000|2020-12-16 13:55:00|12193.5|12192.9|12188|12187.4|12193.8|12193.2|12186.7|12186.1|607
1608127200000|2020-12-16 14:00:00|12188.1|12187.5|12189.5|12188.9|12191.9|12191|12187.6|12187|767
1608127500000|2020-12-16 14:05:00|12189.4|12188.8|12188.1|12187.5|12190.3|12189.7|12187|12186.4|563
1608127800000|2020-12-16 14:10:00|12188.2|12187.6|12192.8|12192.2|12192.8|12192.2|12188.1|12187.5|487
1608128100000|2020-12-16 14:15:00|12192.7|12192.1|12191.4|12190.8|12194.6|12194|12188.7|12188.1|590
1608128400000|2020-12-16 14:20:00|12191.1|12190.5|12191.6|12191|12193.3|12192.7|12190.4|12189.8|572
1608128700000|2020-12-16 14:25:00|12191.5|12190.9|12190.7|12189.8|12191.9|12191.3|12187.1|12186.4|577
1608129000000|2020-12-16 14:30:00|12190.5|12189.9|12195.9|12195.3|12198.6|12197.9|12189.9|12189.3|736
1608129300000|2020-12-16 14:35:00|12196|12195.4|12202.5|12201.9|12203.2|12202.6|12195.9|12195.3|811
1608129600000|2020-12-16 14:40:00|12202.6|12202|12204.7|12203.8|12205.8|12205.1|12201.3|12200.5|759
1608129900000|2020-12-16 14:45:00|12204.6|12203.7|12199.2|12198.3|12206.7|12205.8|12198.7|12197.9|746
1608130200000|2020-12-16 14:50:00|12199.3|12198.4|12195.8|12195.2|12199.3|12198.6|12192.5|12191.7|758
1608130500000|2020-12-16 14:55:00|12195.9|12195.3|12196.4|12195.5|12196.9|12196.2|12191.5|12190.8|669
1608130800000|2020-12-16 15:00:00|12196.2|12195.8|12192.2|12191.6|12196.4|12195.8|12187.6|12187|931
1608131100000|2020-12-16 15:05:00|12192|12191.4|12188.4|12187.8|12192|12191.4|12187.3|12186.7|644
1608131400000|2020-12-16 15:10:00|12188.6|12188|12191.3|12190.7|12194|12193.4|12187.2|12186.6|702
1608131700000|2020-12-16 15:15:00|12191.4|12190.8|12197.8|12197.2|12198.9|12198.1|12191.2|12190.5|734
1608132000000|2020-12-16 15:20:00|12197.9|12197.3|12186.9|12186.3|12198.3|12197.5|12184.2|12183.5|714
1608132300000|2020-12-16 15:25:00|12186.8|12186.2|12183.8|12182.9|12189.6|12189|12182.8|12182.2|728
1608132600000|2020-12-16 15:30:00|12183.6|12182.7|12186|12185.4|12188|12187.4|12182.6|12181.9|736
1608132900000|2020-12-16 15:35:00|12186.2|12185.6|12189.4|12188.8|12192.4|12191.5|12186.2|12185.5|683
1608133200000|2020-12-16 15:40:00|12189.2|12188.6|12195.2|12194.6|12195.5|12194.6|12189.1|12188.5|628
1608133500000|2020-12-16 15:45:00|12195.1|12194.5|12190.7|12189.8|12195.2|12194.6|12190.2|12189.6|668
1608133800000|2020-12-16 15:50:00|12190.5|12189.9|12191.7|12190.8|12192.6|12191.9|12188.2|12187.5|818
1608134100000|2020-12-16 15:55:00|12191.6|12190.7|12187.8|12187.2|12192|12191.3|12185.7|12185.1|888
1608134400000|2020-12-16 16:00:00|12187.7|12187.1|12187.4|12186.8|12190.1|12189.5|12186.5|12185.9|658
1608134700000|2020-12-16 16:05:00|12187.5|12186.9|12185.1|12184.5|12188.6|12187.8|12184.4|12183.7|516
1608135000000|2020-12-16 16:10:00|12185.2|12184.6|12180.9|12180|12188|12187.4|12180.8|12179.9|421
1608135300000|2020-12-16 16:15:00|12181|12180.4|12181|12180.4|12183.1|12182.3|12180.3|12179.6|656
1608135600000|2020-12-16 16:20:00|12181.3|12180.5|12178.8|12178.2|12183.1|12182.5|12177.1|12176.3|554
1608135900000|2020-12-16 16:25:00|12178.7|12178.1|12175.6|12175|12180.4|12179.8|12173.9|12173.1|554
1608136200000|2020-12-16 16:30:00|12175.7|12174.8|12168.7|12168.1|12175.7|12174.8|12167.6|12166.9|624
1608136500000|2020-12-16 16:35:00|12169.1|12168.2|12171.2|12170.6|12172.9|12172.1|12169.1|12168.2|493
1608136800000|2020-12-16 16:40:00|12171.3|12170.7|12173.2|12172.6|12173.4|12172.7|12170.4|12169.8|346
1608137100000|2020-12-16 16:45:00|12173.1|12172.5|12178.9|12178|12179|12178.1|12171.9|12171.3|506
1608137400000|2020-12-16 16:50:00|12178.8|12177.9|12179.5|12178.9|12181.9|12181.2|12177.4|12176.7|448
1608137700000|2020-12-16 16:55:00|12179.6|12179|12175.2|12174.3|12179.6|12179|12174.4|12173.6|450
1608138000000|2020-12-16 17:00:00|12175|12174.4|12171|12170.4|12175.7|12175|12170.9|12170.3|361
1608138300000|2020-12-16 17:05:00|12170.9|12170.3|12171.6|12171|12172.5|12171.9|12170.4|12169.5|336
1608138600000|2020-12-16 17:10:00|12171.5|12170.9|12172.6|12172|12172.9|12172.1|12171.1|12170.5|287
1608138900000|2020-12-16 17:15:00|12172.7|12172.1|12168.3|12167.4|12172.8|12172.2|12167.9|12167.1|380
1608139200000|2020-12-16 17:20:00|12168.4|12167.5|12171.9|12171|12172.1|12171.4|12168.3|12167.4|285
1608139500000|2020-12-16 17:25:00|12171.7|12171.1|12173.3|12172.7|12173.9|12173.1|12171.1|12170.3|367
1608139800000|2020-12-16 17:30:00|12173.2|12172.6|12173.1|12172.5|12173.9|12173.2|12171.8|12171.2|368
1608140100000|2020-12-16 17:35:00|12173.2|12172.6|12176.7|12176.1|12177.4|12176.5|12173.2|12172.6|305
1608140400000|2020-12-16 17:40:00|12176.8|12176.2|12174.4|12173.5|12176.9|12176.2|12173.7|12173|252
1608140700000|2020-12-16 17:45:00|12174.5|12173.9|12170.3|12169.4|12174.8|12174|12169.7|12168.9|293
1608141000000|2020-12-16 17:50:00|12169.6|12169|12169.6|12168.7|12170.6|12169.7|12163.1|12162.4|642
1608141300000|2020-12-16 17:55:00|12169.4|12168.5|12169.3|12168.4|12171.1|12170.3|12167.5|12166.8|581
1608141600000|2020-12-16 18:00:00|12169.2|12168.3|12169.2|12168.6|12170.4|12169.6|12168.6|12167.9|313
1608141900000|2020-12-16 18:05:00|12169.3|12168.4|12170.2|12169.6|12170.2|12169.6|12167.6|12166.9|242
1608142200000|2020-12-16 18:10:00|12170.3|12169.7|12173.5|12172.9|12173.9|12173|12169.9|12169.1|335
1608142500000|2020-12-16 18:15:00|12173.6|12173|12173.7|12173.1|12174.1|12173.4|12171.8|12171.2|302
1608142800000|2020-12-16 18:20:00|12173.6|12173|12172.9|12172.3|12174.8|12174.1|12172.7|12171.9|250
1608143100000|2020-12-16 18:25:00|12173|12172.4|12172.5|12171.9|12173.4|12172.8|12171.6|12171|231
1608143400000|2020-12-16 18:30:00|12172.4|12171.8|12172.4|12171.8|12173.1|12172.5|12172.3|12171.6|177
1608143700000|2020-12-16 18:35:00|12172.5|12171.9|12175.5|12174.9|12175.8|12175.1|12172.5|12171.9|211
1608144000000|2020-12-16 18:40:00|12175.6|12175|12172.9|12172.3|12175.8|12175|12171.1|12170.4|296
1608144300000|2020-12-16 18:45:00|12172.7|12171.8|12172.2|12171.6|12174.4|12173.7|12171.2|12170.3|383
1608144600000|2020-12-16 18:50:00|12172.3|12171.4|12174.3|12173.4|12174.3|12173.5|12172.1|12171.4|279
1608144900000|2020-12-16 18:55:00|12174.5|12173.6|12174.5|12168.5|12176.2|12175.3|12172.1|12166.9|586
1608145200000|2020-12-16 19:00:00|12174|12168|12171.1|12170.2|12179.5|12176.1|12153.3|12149.9|2007
1608145500000|2020-12-16 19:05:00|12170.9|12170|12153.6|12152.7|12170.9|12170|12152.6|12151.7|1338
1608145800000|2020-12-16 19:10:00|12153.2|12152.3|12154.7|12153.8|12156.1|12155.2|12150.6|12149.7|966
1608146100000|2020-12-16 19:15:00|12154.4|12153.5|12129.9|12129|12154.4|12153.5|12125.7|12124.8|1169
1608146400000|2020-12-16 19:20:00|12130|12129.1|12144.9|12144|12144.9|12144|12128.4|12127.5|1016
1608146700000|2020-12-16 19:25:00|12144.8|12143.9|12141.4|12140.5|12146.8|12145.4|12138.6|12137.7|717
1608147000000|2020-12-16 19:30:00|12141.6|12140.7|12149.9|12149|12151.8|12150.9|12136.6|12135.7|918
1608147300000|2020-12-16 19:35:00|12149.5|12148.7|12157.5|12156.6|12162|12161.1|12147|12146.1|1108
1608147600000|2020-12-16 19:40:00|12157.3|12156.4|12161.5|12160.6|12167.3|12166.4|12152.9|12152|971
1608147900000|2020-12-16 19:45:00|12161.6|12160.7|12161.1|12160.2|12165|12164.1|12159.1|12158.2|776
1608148200000|2020-12-16 19:50:00|12161.2|12160.3|12163.6|12162.7|12168.1|12167.2|12159.5|12158.6|667
1608148500000|2020-12-16 19:55:00|12163.4|12162.5|12162.7|12162.1|12166.1|12165.2|12162.6|12161.8|660
1608148800000|2020-12-16 20:00:00|12162.6|12162|12175.8|12174.9|12176.3|12175.4|12162.6|12161.7|947
1608149100000|2020-12-16 20:05:00|12175.7|12174.8|12172.4|12171.5|12177.3|12176.4|12170.3|12169.4|774
1608149400000|2020-12-16 20:10:00|12172.5|12171.6|12170.9|12170|12174.4|12173.5|12167.7|12166.8|500
1608149700000|2020-12-16 20:15:00|12171|12170.1|12180|12179.1|12180.1|12179.2|12169.5|12168.6|602
1608150000000|2020-12-16 20:20:00|12180.1|12179.2|12194.9|12194|12196.1|12195.2|12178.9|12178|998
1608150300000|2020-12-16 20:25:00|12195.2|12194.3|12193.5|12192.6|12198.9|12198|12192.4|12191.5|868
1608150600000|2020-12-16 20:30:00|12193.4|12192.5|12196.3|12195.4|12198.6|12197.7|12192.1|12191.4|712
1608150900000|2020-12-16 20:35:00|12196.2|12195.3|12195.5|12194.6|12199.2|12198.3|12193.2|12192.3|628
1608151200000|2020-12-16 20:40:00|12195.6|12194.7|12198.4|12197.5|12198.5|12197.7|12194.1|12193.4|536
1608151500000|2020-12-16 20:45:00|12198.3|12197.4|12197.2|12196.3|12199.4|12198.7|12195.9|12195|588
1608151800000|2020-12-16 20:50:00|12196.8|12195.9|12193.3|12192.4|12196.8|12195.9|12191.4|12190.5|573
1608152100000|2020-12-16 20:55:00|12193.5|12192.6|12183.9|12183.3|12193.7|12192.8|12183.8|12183.1|635
1608152400000|2020-12-16 21:00:00|12184.1|12183.2|12183.7|12182.8|12186.6|12185.7|12182.2|12181.3|443
1608152700000|2020-12-16 21:05:00|12183.6|12182.7|12186.1|12185.2|12187.5|12186.6|12182.7|12181.8|226
1608153000000|2020-12-16 21:10:00|12186.2|12185.3|12185.6|12184.7|12186.6|12185.7|12183.5|12182.6|204
1608153300000|2020-12-16 21:15:00|12185.7|12184.8|12184.2|12183.3|12185.8|12184.9|12184|12183.1|158
1608153600000|2020-12-16 21:20:00|12184.1|12183.2|12182.2|12181.3|12184.6|12183.7|12182.2|12181.3|156
1608153900000|2020-12-16 21:25:00|12181.9|12181|12184.1|12183.2|12185|12184.1|12181.5|12180.7|136
1608154200000|2020-12-16 21:30:00|12184|12183.1|12189.9|12189|12190.4|12189.5|12183.1|12182.2|275
1608154500000|2020-12-16 21:35:00|12190|12189.1|12193.2|12192.3|12193.2|12192.3|12189.1|12188.2|199
1608154800000|2020-12-16 21:40:00|12193.1|12192.2|12194.6|12193.7|12195.5|12194.7|12192.7|12191.8|202
1608155100000|2020-12-16 21:45:00|12194.5|12193.6|12198.6|12197.7|12198.9|12198|12194.5|12193.6|278
1608155400000|2020-12-16 21:50:00|12198.2|12197.3|12200.7|12199.8|12200.8|12199.9|12197.8|12196.9|275
1608155700000|2020-12-16 21:55:00|12200.9|12199.7|12202.4|12197.5|12203|12201|12198.5|12193.4|765
1608156000000|2020-12-16 22:00:00|12202.5|12197|12200.5|12197.3|12202.8|12197.4|12200.2|12196.3|70
1608156300000|2020-12-16 22:05:00|12200.8|12197.8|12200.2|12195.6|12201.6|12198.6|12197.9|12194.2|227
1608156600000|2020-12-16 22:10:00|12200.3|12195.5|12200.4|12196.4|12201|12198|12198.7|12195.1|235
1608156900000|2020-12-16 22:15:00|12200.5|12196.1|12200.2|12194.7|12201.1|12197.2|12199.2|12194.7|248
1608157200000|2020-12-16 22:20:00|12200.3|12194.9|12199.9|12197.7|12201.7|12198|12199.1|12194.9|185
1608157500000|2020-12-16 22:25:00|12200.5|12197.8|12201.7|12197.5|12204.8|12201|12200.3|12195.1|251
1608157800000|2020-12-16 22:30:00|12201.9|12197.6|12199.4|12197.6|12201.9|12198.6|12198.6|12192.9|412
1608158100000|2020-12-16 22:35:00|12199.5|12197.7|12200.3|12194.3|12202.8|12198|12199.1|12193.9|273
1608158400000|2020-12-16 22:40:00|12200.2|12194.2|12198.5|12195.7|12200.9|12196|12197.6|12193.6|245
1608158700000|2020-12-16 22:45:00|12198|12195.6|12199.7|12194.6|12201.2|12195.7|12196.2|12193.5|322
1608159000000|2020-12-16 22:50:00|12199.8|12194.5|12199.9|12196.9|12200.1|12196.9|12197.5|12193.6|420
1608159300000|2020-12-16 22:55:00|12200.1|12196.8|12199|12196.8|12200.6|12197.6|12198.9|12196.3|253
1608159600000|2020-12-16 23:00:00|12199.1|12196.9|12198.1|12196.8|12199.6|12197.8|12196.2|12192.4|477
1608159900000|2020-12-16 23:05:00|12198.2|12196.7|12197.7|12196.8|12198.6|12197.4|12197.4|12196.4|240
1608160200000|2020-12-16 23:10:00|12197.6|12196.7|12196|12195.1|12197.7|12196.8|12195.7|12194.7|144
1608160500000|2020-12-16 23:15:00|12195.9|12195|12194.2|12193.3|12196.3|12195.4|12192.7|12191.8|233
1608160800000|2020-12-16 23:20:00|12194.1|12193.2|12195.3|12194.4|12195.6|12194.8|12194|12193.1|114
1608161100000|2020-12-16 23:25:00|12195.2|12194.3|12195.5|12194.6|12196.5|12195.6|12195.2|12194.3|116
1608161400000|2020-12-16 23:30:00|12195.3|12194.4|12195|12194.1|12196.1|12195.2|12194.9|12194|129
1608161700000|2020-12-16 23:35:00|12194.9|12194|12192.7|12191.8|12195|12194.1|12192.7|12191.8|128
1608162000000|2020-12-16 23:40:00|12192.5|12191.9|12192.7|12191.8|12192.7|12191.9|12192.1|12191.3|67
1608162300000|2020-12-16 23:45:00|12192.6|12191.7|12196.8|12195.9|12197.1|12196.2|12192.6|12191.7|129
1608162600000|2020-12-16 23:50:00|12196.9|12196|12196.6|12195.7|12197.7|12196.9|12196.2|12195.3|94
1608162900000|2020-12-16 23:55:00|12196.7|12195.8|12196.8|12195.9|12196.8|12195.9|12196.2|12195.3|67
1608163200000|2020-12-17 00:00:00|12196.4|12195.5|12195.8|12194.9|12197.6|12196.7|12194.7|12193.8|213
1608163500000|2020-12-17 00:05:00|12196|12195.1|12195.6|12194.7|12196.3|12195.5|12195.1|12194.3|186
1608163800000|2020-12-17 00:10:00|12195.7|12194.8|12194.5|12193.6|12195.9|12195|12193.9|12193|249
1608164100000|2020-12-17 00:15:00|12194.4|12193.5|12192.3|12191.4|12195.4|12194.6|12192.3|12191.4|161
1608164400000|2020-12-17 00:20:00|12192.4|12191.5|12192.7|12191.8|12194.3|12193.4|12192.4|12191.5|190
1608164700000|2020-12-17 00:25:00|12192.6|12192|12193.3|12192.4|12193.7|12193|12191.7|12190.8|167
1608165000000|2020-12-17 00:30:00|12193.6|12192.7|12196|12195.1|12197.6|12196.7|12193.6|12192.7|415
1608165300000|2020-12-17 00:35:00|12195.9|12195|12194.9|12194|12196.7|12195.8|12194.6|12193.8|237
1608165600000|2020-12-17 00:40:00|12195|12194.1|12195.5|12194.6|12195.7|12194.8|12194.2|12193.4|181
1608165900000|2020-12-17 00:45:00|12195.4|12194.5|12197|12196.1|12197.6|12196.7|12195.3|12194.4|241
1608166200000|2020-12-17 00:50:00|12196.9|12196|12191.9|12191|12197.5|12196.6|12191.9|12191|481
1608166500000|2020-12-17 00:55:00|12190.6|12189.7|12194.8|12193.9|12195.4|12194.5|12190.4|12189.5|306
1608166800000|2020-12-17 01:00:00|12194.9|12194|12192.9|12192.3|12196.6|12195.7|12192.7|12191.9|482
1608167100000|2020-12-17 01:05:00|12193|12192.1|12195.4|12194.5|12195.5|12194.7|12192.8|12192.1|266
1608167400000|2020-12-17 01:10:00|12195.5|12194.6|12195.4|12194.8|12196.3|12195.7|12195.2|12194.4|186
1608167700000|2020-12-17 01:15:00|12195.7|12194.9|12203.9|12203|12204.1|12203.3|12195.4|12194.7|402
1608168000000|2020-12-17 01:20:00|12203.8|12202.9|12208.4|12207.5|12208.8|12207.9|12202.7|12201.9|498
1608168300000|2020-12-17 01:25:00|12208.5|12207.6|12208.9|12208.3|12209.2|12208.4|12206.1|12205.2|464
1608168600000|2020-12-17 01:30:00|12208.8|12208|12207.1|12206.2|12209.2|12208.3|12206.2|12205.3|323
1608168900000|2020-12-17 01:35:00|12207.2|12206.3|12205|12204.1|12207.7|12206.8|12204.2|12203.3|298
1608169200000|2020-12-17 01:40:00|12205.1|12204.2|12205.1|12204.2|12205.7|12204.9|12204|12203.3|244
1608169500000|2020-12-17 01:45:00|12204.9|12204.3|12202.7|12201.8|12205.4|12204.6|12202.5|12201.7|241
1608169800000|2020-12-17 01:50:00|12202.8|12201.9|12203|12202.1|12205.1|12204.2|12202.6|12201.7|239
1608170100000|2020-12-17 01:55:00|12202.9|12202|12202.9|12202|12204.5|12203.6|12202.1|12201.2|328
1608170400000|2020-12-17 02:00:00|12202.8|12201.9|12205|12204.1|12205|12204.3|12201.6|12200.7|355
1608170700000|2020-12-17 02:05:00|12204.9|12204|12202.6|12201.7|12204.9|12204|12202.2|12201.4|271
1608171000000|2020-12-17 02:10:00|12202.7|12201.8|12203.9|12203.3|12204|12203.4|12202|12201.3|227
1608171300000|2020-12-17 02:15:00|12204|12203.4|12205.9|12205|12206.1|12205.2|12202.4|12201.7|362
1608171600000|2020-12-17 02:20:00|12205.8|12204.9|12207.7|12206.8|12208.3|12207.4|12205.7|12204.8|296
1608171900000|2020-12-17 02:25:00|12207.8|12207.2|12208.8|12207.9|12209.5|12208.9|12207.5|12206.8|196
1608172200000|2020-12-17 02:30:00|12208.7|12207.8|12209.1|12208.2|12209.4|12208.8|12208.5|12207.7|173
1608172500000|2020-12-17 02:35:00|12209|12208.1|12208.7|12207.8|12210|12209.2|12208.1|12207.4|194
1608172800000|2020-12-17 02:40:00|12208.6|12207.7|12209.1|12208.2|12209.8|12209.2|12208.1|12207.2|158
1608173100000|2020-12-17 02:45:00|12209.2|12208.3|12209.5|12208.6|12209.7|12208.8|12207.7|12207|168
1608173400000|2020-12-17 02:50:00|12209.6|12208.7|12210.7|12210.1|12210.8|12210.2|12208.5|12207.8|127
1608173700000|2020-12-17 02:55:00|12210.9|12210.3|12212.7|12211.8|12213.7|12212.8|12210.9|12210.3|278
1608174000000|2020-12-17 03:00:00|12212.6|12211.7|12210.4|12209.8|12212.6|12211.7|12209|12208.3|268
1608174300000|2020-12-17 03:05:00|12210.3|12209.7|12211.6|12210.7|12212|12211.1|12210|12209.3|154
1608174600000|2020-12-17 03:10:00|12211.4|12210.8|12209.6|12208.7|12211.9|12211|12209.1|12208.3|200
1608174900000|2020-12-17 03:15:00|12209.5|12208.6|12210.5|12209.9|12210.8|12210.2|12209.2|12208.4|194
1608175200000|2020-12-17 03:20:00|12210.6|12210|12209.8|12209.2|12211.8|12211.1|12209.8|12209|195
1608175500000|2020-12-17 03:25:00|12209.9|12209.3|12210.9|12210|12211.2|12210.3|12209.5|12208.9|179
1608175800000|2020-12-17 03:30:00|12210.8|12209.9|12209.2|12208.3|12210.8|12210.1|12208.7|12207.8|177
1608176100000|2020-12-17 03:35:00|12209.1|12208.2|12209.7|12209.1|12210.7|12209.8|12208.7|12208|134
1608176400000|2020-12-17 03:40:00|12209.8|12209.2|12210|12209.4|12210.5|12209.7|12209.4|12208.7|145
1608176700000|2020-12-17 03:45:00|12209.9|12209.3|12211.7|12210.8|12211.7|12210.9|12209.9|12209.2|127
1608177000000|2020-12-17 03:50:00|12211.5|12210.9|12211.8|12210.9|12212.2|12211.5|12210.7|12209.9|210
1608177300000|2020-12-17 03:55:00|12211.9|12211|12211.2|12210.3|12212.5|12211.7|12210.7|12210|210
1608177600000|2020-12-17 04:00:00|12211|12210.4|12212.6|12211.7|12212.7|12211.9|12210.7|12210|195
1608177900000|2020-12-17 04:05:00|12212.4|12211.5|12213.1|12212.2|12213.6|12212.8|12211.2|12210.3|202
1608178200000|2020-12-17 04:10:00|12213|12212.1|12215.8|12214.9|12215.9|12215|12212.2|12211.5|236
1608178500000|2020-12-17 04:15:00|12215.7|12214.8|12233.6|12231.9|12234.5|12233|12215.6|12214.7|381
1608178800000|2020-12-17 04:20:00|12233.3|12231.7|12234.7|12233.8|12235.3|12234.4|12227|12225.8|786
1608179100000|2020-12-17 04:25:00|12234.8|12233.9|12228.6|12227.7|12235.9|12235|12227.3|12226.4|535
1608179400000|2020-12-17 04:30:00|12228.7|12227.8|12227.4|12226.5|12229.8|12228.9|12225.4|12224.6|380
1608179700000|2020-12-17 04:35:00|12227.5|12226.6|12228.1|12227.2|12229.3|12228.4|12226.6|12225.7|252
1608180000000|2020-12-17 04:40:00|12228|12227.1|12224.1|12223.2|12228.3|12227.4|12223.8|12223.1|280
1608180300000|2020-12-17 04:45:00|12223.9|12223.3|12224.8|12223.9|12225.7|12224.8|12223.1|12222.2|315
1608180600000|2020-12-17 04:50:00|12224.7|12224.1|12223.4|12222.5|12225.1|12224.2|12222.6|12221.7|246
1608180900000|2020-12-17 04:55:00|12223.5|12222.6|12225.7|12224.8|12226.1|12225.2|12222.7|12222|294
1608181200000|2020-12-17 05:00:00|12226.1|12225.2|12226.3|12225.4|12228.3|12227.6|12225.8|12224.9|270
1608181500000|2020-12-17 05:05:00|12226.4|12225.5|12227.2|12226.3|12227.7|12226.9|12225.5|12224.6|253
1608181800000|2020-12-17 05:10:00|12227.3|12226.4|12227.4|12226.8|12229.4|12228.6|12226.6|12225.7|254
1608182100000|2020-12-17 05:15:00|12227.3|12226.7|12225.5|12224.6|12228.1|12227.2|12225.5|12224.6|289
1608182400000|2020-12-17 05:20:00|12225.6|12224.7|12228.1|12227.2|12228.6|12227.7|12225.2|12224.4|259
1608182700000|2020-12-17 05:25:00|12228.2|12227.3|12227.8|12226.9|12229.1|12228.2|12227.6|12226.8|235
1608183000000|2020-12-17 05:30:00|12227.7|12226.8|12227.4|12226.5|12228.1|12227.2|12227|12226.2|183
1608183300000|2020-12-17 05:35:00|12227.3|12226.4|12228.2|12227.3|12228.2|12227.5|12227|12226.3|186
1608183600000|2020-12-17 05:40:00|12228.1|12227.2|12225.6|12225|12228.8|12228.1|12225.3|12224.5|204
1608183900000|2020-12-17 05:45:00|12225.8|12224.9|12225.9|12225|12227|12226.1|12225.4|12224.6|200
1608184200000|2020-12-17 05:50:00|12226|12225.1|12229.2|12228.3|12229.3|12228.5|12225.9|12225|287
1608184500000|2020-12-17 05:55:00|12229.3|12228.4|12226.4|12225.5|12230.4|12229.5|12225.5|12224.6|399
1608184800000|2020-12-17 06:00:00|12226.3|12225.4|12229.3|12228.7|12229.7|12228.8|12226.2|12225.4|364
1608185100000|2020-12-17 06:05:00|12229.5|12228.6|12226.1|12225.2|12229.7|12228.9|12225.5|12224.9|264
1608185400000|2020-12-17 06:10:00|12226|12225.1|12228|12227.1|12228.1|12227.4|12225.6|12225|191
1608185700000|2020-12-17 06:15:00|12228.1|12227.2|12228.7|12227.8|12229.6|12228.8|12227.6|12226.8|256
1608186000000|2020-12-17 06:20:00|12228.6|12227.7|12231.9|12231|12232.4|12231.6|12228.2|12227.5|222
1608186300000|2020-12-17 06:25:00|12232.1|12231.2|12234|12233.1|12235.6|12234.7|12231.1|12230.3|384
1608186600000|2020-12-17 06:30:00|12234.1|12233.2|12232.3|12231.4|12234.1|12233.3|12230.6|12229.7|306
1608186900000|2020-12-17 06:35:00|12232.2|12231.3|12229.6|12229|12232.3|12231.7|12229.4|12228.8|232
1608187200000|2020-12-17 06:40:00|12229.5|12228.9|12229.2|12228.3|12230.5|12229.6|12229.1|12228.3|217
1608187500000|2020-12-17 06:45:00|12229.1|12228.2|12232.2|12231.3|12233.1|12232.2|12228.4|12227.6|297
1608187800000|2020-12-17 06:50:00|12232.4|12231.5|12231.4|12230.5|12235.2|12234.3|12231.1|12230.4|317
1608188100000|2020-12-17 06:55:00|12231.3|12230.4|12231.3|12230.4|12232.9|12232.3|12230.2|12229.3|264
1608188400000|2020-12-17 07:00:00|12231.4|12230.5|12235.7|12235.1|12236.5|12235.6|12229.9|12229|509
1608188700000|2020-12-17 07:05:00|12235.6|12235|12234.2|12233.3|12236.3|12235.5|12231.4|12230.7|572
1608189000000|2020-12-17 07:10:00|12234.7|12233.8|12233.8|12232.9|12236.5|12235.9|12232.5|12231.6|552
1608189300000|2020-12-17 07:15:00|12233.4|12232.8|12233.1|12232.2|12234.3|12233.4|12230.7|12229.8|557
1608189600000|2020-12-17 07:20:00|12233|12232.1|12230.3|12229.4|12233.1|12232.2|12226.8|12225.9|593
1608189900000|2020-12-17 07:25:00|12230|12229.1|12230.3|12229.4|12233.1|12232.2|12228.7|12227.8|527
1608190200000|2020-12-17 07:30:00|12230.2|12229.3|12231.7|12230.8|12232.1|12231.2|12228.4|12227.6|480
1608190500000|2020-12-17 07:35:00|12231.6|12230.7|12232.8|12231.9|12235.9|12235.2|12231.3|12230.4|459
1608190800000|2020-12-17 07:40:00|12233.2|12232.2|12232.8|12231.9|12235.3|12234.4|12231.6|12230.7|477
1608191100000|2020-12-17 07:45:00|12232.7|12231.8|12234.7|12233.8|12235.9|12235|12232.5|12231.6|412
1608191400000|2020-12-17 07:50:00|12234.8|12233.9|12238|12237.1|12239.1|12238.2|12234.6|12233.8|419
1608191700000|2020-12-17 07:55:00|12237.9|12237|12233.7|12233.1|12238.8|12237.9|12231.9|12231.2|626
1608192000000|2020-12-17 08:00:00|12233.4|12232.8|12236.2|12235.3|12239.8|12238.9|12232.4|12231.5|858
1608192300000|2020-12-17 08:05:00|12236.4|12235.5|12243.2|12242.3|12244.5|12243.7|12236.4|12235.5|682
1608192600000|2020-12-17 08:10:00|12243.1|12242.2|12237|12236.1|12243.1|12242.2|12236.3|12235.5|567
1608192900000|2020-12-17 08:15:00|12236.8|12236.2|12236.6|12235.7|12239.5|12238.7|12234.6|12233.8|646
1608193200000|2020-12-17 08:20:00|12236.5|12235.9|12232.2|12231.3|12237|12236.3|12230.3|12229.5|608
1608193500000|2020-12-17 08:25:00|12232.3|12231.4|12237.4|12236.5|12237.4|12236.7|12232.1|12231.4|561
1608193800000|2020-12-17 08:30:00|12237.3|12236.4|12240.6|12239.7|12240.9|12240.3|12236|12235.1|564
1608194100000|2020-12-17 08:35:00|12240.5|12239.6|12239.4|12238.5|12240.7|12239.9|12237.5|12236.7|567
1608194400000|2020-12-17 08:40:00|12239.3|12238.4|12234|12233.4|12241|12240.1|12233.2|12232.3|560
1608194700000|2020-12-17 08:45:00|12234.1|12233.5|12238.3|12237.7|12238.9|12238.3|12232.5|12231.9|660
1608195000000|2020-12-17 08:50:00|12238.2|12237.6|12237.3|12236.4|12240.8|12239.9|12233.5|12232.7|642
1608195300000|2020-12-17 08:55:00|12237.7|12236.8|12235.4|12234.5|12240|12239.3|12235.3|12234.4|575
1608195600000|2020-12-17 09:00:00|12235.5|12234.6|12234.2|12233.3|12238.6|12237.7|12232.3|12231.7|690
1608195900000|2020-12-17 09:05:00|12234.3|12233.4|12235.5|12234.6|12236.6|12235.7|12233.9|12233.2|611
1608196200000|2020-12-17 09:10:00|12234.9|12234.3|12230.9|12230|12240.6|12239.7|12229.8|12228.9|718
1608196500000|2020-12-17 09:15:00|12231|12230.1|12226.6|12226|12232|12231.1|12226.2|12225.6|642
1608196800000|2020-12-17 09:20:00|12226.4|12225.8|12232.9|12232|12235.3|12234.4|12225.5|12224.7|610
1608197100000|2020-12-17 09:25:00|12233|12232.1|12226.5|12225.6|12233.4|12232.5|12225.7|12224.9|628
1608197400000|2020-12-17 09:30:00|12226.6|12225.7|12228.1|12227.2|12228.7|12227.9|12226.1|12225.2|517
1608197700000|2020-12-17 09:35:00|12228.2|12227.3|12229.5|12228.9|12230.1|12229.4|12224.4|12223.6|543
1608198000000|2020-12-17 09:40:00|12229.6|12229|12230|12229.1|12231.7|12231.1|12228.6|12227.9|571
1608198300000|2020-12-17 09:45:00|12229.9|12229|12229.9|12229|12231.1|12230.4|12227.6|12226.7|449
1608198600000|2020-12-17 09:50:00|12229.8|12228.9|12230.2|12229.3|12231.1|12230.5|12228.3|12227.6|339
1608198900000|2020-12-17 09:55:00|12230.4|12229.6|12233.1|12232.2|12234.2|12233.5|12229.9|12229.1|464
1608199200000|2020-12-17 10:00:00|12233.2|12232.3|12228.4|12227.8|12234.2|12233.6|12227.3|12226.7|590
1608199500000|2020-12-17 10:05:00|12228.3|12227.7|12230.1|12229.5|12231.9|12231.1|12228.2|12227.4|390
1608199800000|2020-12-17 10:10:00|12230.3|12229.4|12229.8|12228.9|12231.4|12230.6|12228.3|12227.6|469
1608200100000|2020-12-17 10:15:00|12229.7|12228.8|12231|12230.1|12231.9|12231.2|12229.1|12228.2|405
1608200400000|2020-12-17 10:20:00|12230.8|12229.9|12230.6|12229.7|12233.1|12232.4|12227.4|12226.7|530
1608200700000|2020-12-17 10:25:00|12230.5|12229.6|12229.1|12228.2|12232|12231.4|12228.8|12227.9|425
1608201000000|2020-12-17 10:30:00|12229.2|12228.3|12230|12229.4|12230.5|12229.6|12227.2|12226.5|506
1608201300000|2020-12-17 10:35:00|12229.9|12229.3|12227.9|12227|12231.9|12231.2|12226.9|12226.3|497
1608201600000|2020-12-17 10:40:00|12227.6|12226.7|12225.9|12225.3|12231.3|12230.7|12225.7|12225.1|491
1608201900000|2020-12-17 10:45:00|12225.5|12224.9|12228.8|12227.9|12229.5|12228.8|12225.5|12224.7|411
1608202200000|2020-12-17 10:50:00|12228.7|12228.1|12227.1|12226.5|12230.2|12229.4|12225.6|12224.7|343
1608202500000|2020-12-17 10:55:00|12227.3|12226.7|12228.7|12227.8|12229.4|12228.6|12227.2|12226.4|384
1608202800000|2020-12-17 11:00:00|12228.8|12227.9|12229.9|12229.3|12231.6|12230.9|12228.7|12227.8|426
1608203100000|2020-12-17 11:05:00|12229.7|12229.1|12232.5|12231.6|12234.2|12233.6|12229.5|12228.7|457
1608203400000|2020-12-17 11:10:00|12232.6|12231.7|12230.4|12229.5|12234.7|12233.9|12229.2|12228.5|431
1608203700000|2020-12-17 11:15:00|12230.6|12229.7|12234.5|12233.9|12235.3|12234.7|12228.5|12227.6|654
1608204000000|2020-12-17 11:20:00|12234.6|12233.7|12235.6|12234.7|12236.5|12235.6|12231.4|12230.6|495
1608204300000|2020-12-17 11:25:00|12235.9|12235|12239.2|12238.3|12239.3|12238.5|12234.6|12234|547
1608204600000|2020-12-17 11:30:00|12238.9|12238.4|12236.7|12236.1|12239.2|12238.5|12234.3|12233.5|483
1608204900000|2020-12-17 11:35:00|12236.6|12236|12238.4|12237.5|12239.7|12239.1|12236.2|12235.6|437
1608205200000|2020-12-17 11:40:00|12238.1|12237.2|12238.1|12237.5|12239.2|12238.5|12236.9|12236|385
1608205500000|2020-12-17 11:45:00|12238|12237.4|12234.8|12233.9|12239.4|12238.7|12234.4|12233.5|395
1608205800000|2020-12-17 11:50:00|12234.9|12234|12233.7|12233.1|12235.5|12234.8|12232.9|12232.1|414
1608206100000|2020-12-17 11:55:00|12233.4|12232.8|12238.5|12237.6|12238.5|12237.6|12232.8|12232.1|556
1608206400000|2020-12-17 12:00:00|12238.7|12237.8|12237.7|12236.8|12238.8|12237.9|12236.3|12235.4|605
1608206700000|2020-12-17 12:05:00|12237.8|12236.9|12236.1|12235.5|12238.6|12237.8|12235.5|12234.9|402
1608207000000|2020-12-17 12:10:00|12236|12235.4|12237.4|12236.8|12237.6|12237|12233.7|12233.1|443
1608207300000|2020-12-17 12:15:00|12237.1|12236.5|12239.7|12238.8|12240.3|12239.4|12236.4|12235.7|428
1608207600000|2020-12-17 12:20:00|12239.6|12239|12237.7|12236.8|12240.2|12239.4|12236.8|12236|402
1608207900000|2020-12-17 12:25:00|12237.6|12236.7|12235.6|12235|12238.3|12237.5|12234.3|12233.7|617
1608208200000|2020-12-17 12:30:00|12235.8|12235.2|12235.7|12235.1|12237.6|12236.9|12235.3|12234.7|425
1608208500000|2020-12-17 12:35:00|12235.8|12235.2|12234.5|12233.6|12237.2|12236.6|12233|12232.3|609
1608208800000|2020-12-17 12:40:00|12234.4|12233.5|12235.9|12235.3|12237.1|12236.4|12233|12232.4|682
1608209100000|2020-12-17 12:45:00|12235.4|12234.8|12239.2|12238.6|12239.9|12239.3|12235.4|12234.8|583
1608209400000|2020-12-17 12:50:00|12239.3|12238.7|12242.1|12241.5|12244|12243.1|12237.1|12236.2|511
1608209700000|2020-12-17 12:55:00|12242.2|12241.6|12248.8|12247.9|12249.3|12248.7|12242.2|12241.5|764
1608210000000|2020-12-17 13:00:00|12248.7|12247.8|12245.3|12244.7|12248.9|12248.1|12244.3|12243.7|629
1608210300000|2020-12-17 13:05:00|12245.7|12244.8|12244.4|12243.8|12246.2|12245.4|12242.5|12241.7|582
1608210600000|2020-12-17 13:10:00|12244.3|12243.7|12245.7|12245.1|12246.7|12246.1|12241.6|12240.9|657
1608210900000|2020-12-17 13:15:00|12245.9|12245|12246.3|12245.4|12248.4|12247.7|12244.9|12244.1|545
1608211200000|2020-12-17 13:20:00|12246.4|12245.5|12249.2|12248.6|12249.6|12248.9|12244.4|12243.8|737
1608211500000|2020-12-17 13:25:00|12248.7|12248.1|12256.1|12254.5|12256.8|12255.8|12245.4|12244.7|686
1608211800000|2020-12-17 13:30:00|12256|12254.2|12252.9|12252|12259.2|12258.5|12252.8|12252|675
1608212100000|2020-12-17 13:35:00|12253|12252.1|12253.2|12252.6|12254.4|12253.6|12247.3|12246.4|814
1608212400000|2020-12-17 13:40:00|12253.3|12252.7|12250.5|12249.9|12255.3|12254.7|12249.8|12249.1|683
1608212700000|2020-12-17 13:45:00|12250.4|12249.8|12245.7|12245.1|12250.8|12250.2|12245.6|12245|572
1608213000000|2020-12-17 13:50:00|12245.6|12245|12246.6|12245.7|12249.1|12248.5|12244.9|12244.3|657
1608213300000|2020-12-17 13:55:00|12246.4|12245.8|12242.2|12241.3|12249.3|12248.4|12240.3|12239.5|981
1608213600000|2020-12-17 14:00:00|12242.3|12241.4|12243.4|12242.5|12244.6|12244|12240.4|12239.8|712
1608213900000|2020-12-17 14:05:00|12243.3|12242.4|12249.3|12248.7|12251|12250.3|12241.8|12241.1|689
1608214200000|2020-12-17 14:10:00|12249.4|12248.8|12248.9|12248.3|12251.1|12250.4|12248.3|12247.6|482
1608214500000|2020-12-17 14:15:00|12249|12248.4|12245.7|12245.1|12251|12250.2|12245.7|12244.9|553
1608214800000|2020-12-17 14:20:00|12245.8|12245.2|12248.2|12247.3|12248.7|12248.1|12245.6|12245|639
1608215100000|2020-12-17 14:25:00|12248.3|12247.4|12247.9|12247|12252.8|12252.2|12247.1|12246.3|613
1608215400000|2020-12-17 14:30:00|12248.1|12247.3|12245.9|12245.3|12249.8|12249|12244.9|12244|723
1608215700000|2020-12-17 14:35:00|12245.8|12245.2|12247.2|12246.6|12247.3|12246.7|12241.8|12241.1|723
1608216000000|2020-12-17 14:40:00|12247|12246.4|12251|12250.1|12252|12251.2|12246.7|12246|644
1608216300000|2020-12-17 14:45:00|12250.9|12250.3|12252.6|12251.7|12256.2|12255.6|12249.5|12248.9|644
1608216600000|2020-12-17 14:50:00|12252.8|12251.9|12253.9|12253.3|12256.5|12255.6|12252.7|12251.8|739
1608216900000|2020-12-17 14:55:00|12254|12253.4|12251.1|12250.2|12254|12253.4|12248.6|12247.8|680
1608217200000|2020-12-17 15:00:00|12251.3|12250.5|12253.8|12253.2|12259.1|12258.2|12251.1|12250.2|801
1608217500000|2020-12-17 15:05:00|12253.7|12253.1|12253.3|12252.7|12255|12254.1|12249.2|12248.3|827
1608217800000|2020-12-17 15:10:00|12253.7|12253.1|12255.1|12254.2|12256.5|12255.9|12251.4|12250.8|837
1608218100000|2020-12-17 15:15:00|12255.2|12254.6|12253.2|12252.3|12256.3|12255.7|12252.7|12251.8|751
1608218400000|2020-12-17 15:20:00|12253.3|12252.4|12249.1|12248.2|12254.2|12253.4|12245.4|12244.8|668
1608218700000|2020-12-17 15:25:00|12249|12248.1|12250.8|12249.9|12252.8|12252|12248.6|12247.8|655
1608219000000|2020-12-17 15:30:00|12250.7|12250.1|12251.7|12251.1|12255.2|12254.3|12250.6|12249.7|669
1608219300000|2020-12-17 15:35:00|12251.6|12251|12252.2|12251.6|12254.4|12253.5|12250.5|12249.9|555
1608219600000|2020-12-17 15:40:00|12252.1|12251.5|12258.6|12257.7|12259.3|12258.7|12248|12247.3|774
1608219900000|2020-12-17 15:45:00|12258.7|12257.8|12255.6|12254.7|12261.6|12260.8|12255.3|12254.5|791
1608220200000|2020-12-17 15:50:00|12255.5|12254.6|12245.9|12245|12255.7|12254.8|12245.4|12244.5|833
1608220500000|2020-12-17 15:55:00|12246|12245.1|12245.5|12244.9|12248.8|12247.9|12240.8|12240.1|995
1608220800000|2020-12-17 16:00:00|12245.7|12245.1|12241.7|12240.8|12247.3|12246.6|12241.2|12240.6|833
1608221100000|2020-12-17 16:05:00|12241.8|12241.2|12241.2|12240.6|12244.2|12243.3|12240.4|12239.6|574
1608221400000|2020-12-17 16:10:00|12241.4|12240.5|12241.2|12240.6|12243.5|12242.7|12239.5|12238.8|569
1608221700000|2020-12-17 16:15:00|12241|12240.4|12240.9|12240|12242.2|12241.5|12239.4|12238.6|499
1608222000000|2020-12-17 16:20:00|12240.8|12239.9|12243|12242.4|12243|12242.4|12240.3|12239.5|455
1608222300000|2020-12-17 16:25:00|12242.9|12242.3|12246.9|12246.3|12247.8|12247|12242|12241.4|555
1608222600000|2020-12-17 16:30:00|12246.5|12245.9|12250.3|12249.7|12250.9|12250|12244.4|12243.7|510
1608222900000|2020-12-17 16:35:00|12250.2|12249.6|12249.9|12249|12253|12252.1|12248.6|12247.8|580
1608223200000|2020-12-17 16:40:00|12250|12249.1|12253.6|12253|12254|12253.4|12249.6|12248.8|473
1608223500000|2020-12-17 16:45:00|12253.5|12252.9|12257.6|12257|12258|12257.2|12252.9|12252.3|487
1608223800000|2020-12-17 16:50:00|12257.8|12256.9|12256.6|12256|12259.3|12258.6|12255.7|12254.9|452
1608224100000|2020-12-17 16:55:00|12256.7|12256.1|12259|12258.4|12260.6|12260|12256.6|12256|550
1608224400000|2020-12-17 17:00:00|12258.7|12258.1|12258.7|12258.1|12260.1|12259.5|12256.7|12256|466
1608224700000|2020-12-17 17:05:00|12258.8|12258.2|12265.2|12264.6|12265.4|12264.7|12258.3|12257.5|394
1608225000000|2020-12-17 17:10:00|12264.9|12264.3|12263.8|12263.2|12265.1|12264.4|12262.9|12262.3|393
1608225300000|2020-12-17 17:15:00|12263.5|12262.9|12263.1|12262.5|12264.9|12264.3|12262.9|12262.3|403
1608225600000|2020-12-17 17:20:00|12263.2|12262.6|12263.5|12262.9|12266.5|12265.8|12262.8|12262|477
1608225900000|2020-12-17 17:25:00|12263.3|12262.7|12263.3|12262.4|12264.5|12263.6|12261.7|12261.1|461
1608226200000|2020-12-17 17:30:00|12263.2|12262.3|12262.3|12261.7|12263.4|12262.8|12261.1|12260.3|351
1608226500000|2020-12-17 17:35:00|12262.4|12261.8|12264.5|12263.6|12265.5|12264.9|12261.4|12260.6|285
1608226800000|2020-12-17 17:40:00|12264.4|12263.5|12266.4|12265.8|12268.3|12267.5|12264.4|12263.5|319
1608227100000|2020-12-17 17:45:00|12266.5|12265.9|12263.4|12262.8|12266.8|12265.9|12263.4|12262.6|299
1608227400000|2020-12-17 17:50:00|12263.6|12262.7|12264.9|12264.3|12265|12264.4|12263.4|12262.6|213
1608227700000|2020-12-17 17:55:00|12265.1|12264.2|12260.7|12259.8|12265.3|12264.7|12260.5|12259.8|317
1608228000000|2020-12-17 18:00:00|12260.8|12259.9|12263.7|12263.1|12264.8|12263.9|12260.7|12259.8|479
1608228300000|2020-12-17 18:05:00|12263.6|12263|12265.9|12265|12267.2|12266.3|12263|12262.3|338
1608228600000|2020-12-17 18:10:00|12266|12265.1|12269.3|12268.7|12270.4|12269.6|12266|12265.1|388
1608228900000|2020-12-17 18:15:00|12269.2|12268.6|12265.8|12265.2|12269.4|12268.6|12265.8|12265|400
1608229200000|2020-12-17 18:20:00|12265.9|12265.3|12267|12266.1|12267.1|12266.4|12265.3|12264.5|258
1608229500000|2020-12-17 18:25:00|12266.9|12266|12269.1|12268.2|12269.2|12268.4|12265.4|12264.6|362
1608229800000|2020-12-17 18:30:00|12269|12268.1|12269.9|12269|12270.4|12269.7|12268.6|12267.7|313
1608230100000|2020-12-17 18:35:00|12270|12269.1|12270.1|12269.2|12270.6|12269.9|12267.9|12267|275
1608230400000|2020-12-17 18:40:00|12270|12269.5|12268.6|12267.7|12271.4|12270.6|12266.5|12265.6|343
1608230700000|2020-12-17 18:45:00|12268.4|12267.8|12265.2|12264.6|12268.6|12267.8|12264.8|12264.1|368
1608231000000|2020-12-17 18:50:00|12264.7|12264.1|12264.1|12263.2|12265.2|12264.6|12263.4|12262.5|395
1608231300000|2020-12-17 18:55:00|12264|12263.1|12267.8|12266.9|12267.9|12267|12262.6|12261.9|398
1608231600000|2020-12-17 19:00:00|12267.6|12267|12268.4|12267.5|12269.7|12268.8|12267.3|12266.6|435
1608231900000|2020-12-17 19:05:00|12268.3|12267.4|12270.7|12270.1|12271|12270.2|12267.8|12267.1|358
1608232200000|2020-12-17 19:10:00|12270.6|12270|12269.3|12268.4|12270.9|12270.3|12269|12268.4|188
1608232500000|2020-12-17 19:15:00|12269.1|12268.5|12271|12270.1|12271|12270.1|12269.1|12268.4|207
1608232800000|2020-12-17 19:20:00|12271.1|12270.2|12271.5|12270.9|12273.1|12272.3|12270.3|12269.4|271
1608233100000|2020-12-17 19:25:00|12271.4|12270.8|12270.3|12269.4|12271.4|12270.8|12269.2|12268.5|338
1608233400000|2020-12-17 19:30:00|12270.4|12269.5|12269.6|12268.7|12270.4|12269.7|12269.3|12268.4|255
1608233700000|2020-12-17 19:35:00|12269.5|12268.6|12267.7|12267.1|12269.6|12268.7|12266.9|12266.1|341
1608234000000|2020-12-17 19:40:00|12268.1|12267.5|12270.4|12269.5|12270.4|12269.5|12267.7|12266.9|236
1608234300000|2020-12-17 19:45:00|12270.7|12269.8|12273|12272.1|12273.1|12272.2|12269.3|12268.5|274
1608234600000|2020-12-17 19:50:00|12272.9|12272|12266.5|12265.6|12273.3|12272.5|12266.2|12265.3|526
1608234900000|2020-12-17 19:55:00|12266.7|12265.8|12262.8|12261.9|12268.4|12267.6|12262.3|12261.7|638
1608235200000|2020-12-17 20:00:00|12262.7|12261.8|12265.5|12264.6|12267.7|12266.8|12262.7|12261.8|460
1608235500000|2020-12-17 20:05:00|12265.6|12264.7|12266|12265.1|12266.7|12265.8|12264.1|12263.2|280
1608235800000|2020-12-17 20:10:00|12266.1|12265.2|12265|12264.1|12267.1|12266.2|12264.9|12264.1|285
1608236100000|2020-12-17 20:15:00|12264.9|12264.3|12266.7|12266.1|12267|12266.1|12264.7|12263.8|403
1608236400000|2020-12-17 20:20:00|12266.5|12265.9|12265.9|12265|12267.2|12266.4|12265.4|12264.5|246
1608236700000|2020-12-17 20:25:00|12266.1|12265.2|12266.8|12266.2|12268.5|12267.6|12265.8|12264.9|269
1608237000000|2020-12-17 20:30:00|12266.6|12266|12263|12262.4|12266.8|12266.1|12262.3|12261.4|394
1608237300000|2020-12-17 20:35:00|12263.2|12262.3|12261.5|12260.9|12264|12263.1|12261.3|12260.5|435
1608237600000|2020-12-17 20:40:00|12261.4|12260.8|12260.9|12260|12262.8|12262.2|12260|12259.4|387
1608237900000|2020-12-17 20:45:00|12260.7|12259.8|12261.6|12260.7|12261.9|12261.1|12260.1|12259.2|343
1608238200000|2020-12-17 20:50:00|12261.4|12260.5|12260.5|12259.6|12262|12261.1|12258.7|12258.1|322
1608238500000|2020-12-17 20:55:00|12260.4|12259.5|12263.1|12262.2|12263.1|12262.2|12258.7|12257.8|424
1608238800000|2020-12-17 21:00:00|12263.6|12262.7|12264.4|12263.5|12264.6|12263.8|12262.6|12261.7|311
1608239100000|2020-12-17 21:05:00|12264.5|12263.6|12264.4|12263.5|12264.8|12263.9|12263.5|12262.8|185
1608239400000|2020-12-17 21:10:00|12264.3|12263.4|12263.8|12263.2|12265.5|12264.6|12263.7|12262.9|198
1608239700000|2020-12-17 21:15:00|12264|12263.1|12267.3|12266.4|12267.6|12266.8|12263.4|12262.7|216
1608240000000|2020-12-17 21:20:00|12267.5|12266.6|12269.2|12268.3|12269.6|12268.7|12267.3|12266.5|131
1608240300000|2020-12-17 21:25:00|12269.1|12268.2|12268.5|12267.6|12269.1|12268.2|12267.6|12266.8|108
1608240600000|2020-12-17 21:30:00|12268.4|12267.5|12269.2|12268.3|12269.4|12268.6|12267.3|12266.4|188
1608240900000|2020-12-17 21:35:00|12269.7|12268.8|12270.3|12269.4|12270.4|12269.5|12269.7|12268.8|129
1608241200000|2020-12-17 21:40:00|12270.4|12269.5|12270.3|12269.4|12270.8|12270|12269.7|12268.9|120
1608241500000|2020-12-17 21:45:00|12270.4|12269.5|12272|12271.1|12272.4|12271.5|12270.3|12269.4|239
1608241800000|2020-12-17 21:50:00|12272.1|12271.2|12271.3|12270|12273.1|12272.2|12270.2|12269.3|416
1608242100000|2020-12-17 21:55:00|12271.2|12269.9|12271.2|12265.4|12272.4|12271.4|12269.9|12264.5|944
1608242400000|2020-12-17 22:00:00|12270.9|12265.1|12268.6|12266|12271|12266|12268.6|12264.3|69
1608242700000|2020-12-17 22:05:00|12269.7|12265.2|12269|12265.7|12270.1|12267.2|12267.6|12263.6|192
1608243000000|2020-12-17 22:10:00|12269.2|12265.8|12269.8|12263.8|12270.3|12267.2|12267.3|12263.8|183
1608243300000|2020-12-17 22:15:00|12269.5|12264.4|12269.6|12263.6|12270.7|12264.7|12267.9|12261.9|166
1608243600000|2020-12-17 22:20:00|12269.7|12263.7|12269.1|12263.1|12270.2|12264.3|12266.8|12260.8|225
1608243900000|2020-12-17 22:25:00|12269|12263|12269.4|12263.4|12271.1|12265.2|12267.6|12263|229
1608244200000|2020-12-17 22:30:00|12269.5|12264.2|12268.9|12266|12271.1|12266.7|12267.7|12264|396
1608244500000|2020-12-17 22:35:00|12268.8|12265.9|12272|12269.2|12272|12269.2|12268.3|12265.4|357
1608244800000|2020-12-17 22:40:00|12272.2|12269.3|12271.4|12267.4|12273.6|12270.7|12269.9|12267.1|307
1608245100000|2020-12-17 22:45:00|12271.3|12267.1|12270.3|12266.5|12271.5|12268.8|12269.5|12265.2|316
1608245400000|2020-12-17 22:50:00|12270|12266.7|12270|12266.3|12271.1|12267.4|12269.2|12265.8|305
1608245700000|2020-12-17 22:55:00|12270.1|12266.4|12269.7|12266|12271.1|12267.1|12265.5|12263.6|639
1608246000000|2020-12-17 23:00:00|12269.6|12266.1|12266|12264.1|12269.9|12267.2|12263.5|12262.6|713
1608246300000|2020-12-17 23:05:00|12265.6|12264|12265.8|12264.9|12266.3|12265.1|12264.6|12263.4|389
1608246600000|2020-12-17 23:10:00|12265.7|12264.8|12265.1|12264.2|12265.8|12264.8|12262.5|12261.6|234
1608246900000|2020-12-17 23:15:00|12265|12264.1|12266.6|12265.7|12266.7|12265.9|12265|12264.1|92
1608247200000|2020-12-17 23:20:00|12266.7|12265.8|12265.2|12264.6|12266.7|12265.8|12264.9|12264.1|98
1608247500000|2020-12-17 23:25:00|12265.3|12264.7|12263.9|12263.3|12265.3|12264.7|12263.9|12263.2|125
1608247800000|2020-12-17 23:30:00|12263.5|12262.9|12262.6|12261.7|12263.5|12262.9|12262.1|12261.3|153
1608248100000|2020-12-17 23:35:00|12262.7|12261.8|12264.2|12263.3|12265.4|12264.5|12262.4|12261.7|129
1608248400000|2020-12-17 23:40:00|12264.3|12263.4|12264.1|12263.2|12264.3|12263.4|12262.4|12261.7|133
1608248700000|2020-12-17 23:45:00|12264.2|12263.3|12264.6|12263.7|12265.1|12264.2|12264.2|12263.3|132
1608249000000|2020-12-17 23:50:00|12264.7|12263.8|12263.1|12262.2|12264.8|12264.1|12262.3|12261.6|124
1608249300000|2020-12-17 23:55:00|12263|12262.1|12262|12261.1|12263|12262.1|12261.7|12260.8|165
1608249600000|2020-12-18 00:00:00|12262.1|12261.2|12263.1|12262.2|12263.1|12262.2|12260|12259.1|328
1608249900000|2020-12-18 00:05:00|12263|12262.1|12262.4|12261.5|12263.7|12262.9|12262.3|12261.4|161
1608250200000|2020-12-18 00:10:00|12262.3|12261.4|12264.4|12263.5|12264.7|12263.9|12262.2|12261.3|148
1608250500000|2020-12-18 00:15:00|12264.3|12263.4|12262.7|12261.8|12264.5|12263.6|12262.7|12261.8|146
1608250800000|2020-12-18 00:20:00|12262.8|12261.9|12259.6|12258.7|12263.1|12262.4|12258.5|12257.6|264
1608251100000|2020-12-18 00:25:00|12260|12259.1|12259.2|12258.3|12260.8|12260.1|12259.2|12258.3|205
1608251400000|2020-12-18 00:30:00|12259.1|12258.2|12256.8|12256.2|12260.2|12259.3|12256.6|12256|253
1608251700000|2020-12-18 00:35:00|12256.9|12256|12258.5|12257.6|12258.5|12257.7|12255.3|12254.6|330
1608252000000|2020-12-18 00:40:00|12258.4|12257.5|12253.4|12252.5|12258.5|12257.6|12253.3|12252.4|307
1608252300000|2020-12-18 00:45:00|12253.3|12252.4|12254.1|12253.5|12255.4|12254.8|12252.8|12252|272
1608252600000|2020-12-18 00:50:00|12254.3|12253.4|12254.2|12253.3|12255.5|12254.6|12251.1|12250.2|385
1608252900000|2020-12-18 00:55:00|12254.4|12253.5|12255.2|12254.3|12256.4|12255.5|12253.6|12252.7|339
1608253200000|2020-12-18 01:00:00|12255.1|12254.2|12253.4|12252.5|12255.8|12254.9|12253.3|12252.4|340
1608253500000|2020-12-18 01:05:00|12253.3|12252.4|12253.7|12252.8|12254.4|12253.7|12252.4|12251.7|231
1608253800000|2020-12-18 01:10:00|12253.6|12252.7|12254.6|12253.7|12255.8|12254.9|12253.4|12252.6|244
1608254100000|2020-12-18 01:15:00|12254.5|12253.6|12255.4|12254.5|12257.1|12256.2|12254.5|12253.6|221
1608254400000|2020-12-18 01:20:00|12255.3|12254.4|12254.8|12253.9|12256.3|12255.4|12254.2|12253.4|261
1608254700000|2020-12-18 01:25:00|12254.7|12253.8|12256.5|12255.6|12257.3|12256.5|12254.5|12253.7|200
1608255000000|2020-12-18 01:30:00|12256.6|12255.7|12258.6|12257.7|12260|12259.1|12256.4|12255.6|231
1608255300000|2020-12-18 01:35:00|12258.7|12257.8|12258.5|12257.6|12259.9|12259|12256.8|12255.9|298
1608255600000|2020-12-18 01:40:00|12258.6|12257.7|12258.3|12257.4|12260.6|12259.9|12257.9|12257|338
1608255900000|2020-12-18 01:45:00|12258.4|12257.5|12259.9|12259|12260.3|12259.6|12258.4|12257.5|361
1608256200000|2020-12-18 01:50:00|12260.1|12259.2|12258.3|12257.4|12260.2|12259.4|12257.2|12256.3|287
1608256500000|2020-12-18 01:55:00|12258.4|12257.7|12256.8|12255.9|12259.1|12258.4|12255.2|12254.5|322
1608256800000|2020-12-18 02:00:00|12256.7|12255.8|12258.1|12257.5|12259|12258.2|12255.1|12254.5|355
1608257100000|2020-12-18 02:05:00|12258|12257.4|12257.3|12256.4|12258.2|12257.5|12256.2|12255.3|250
1608257400000|2020-12-18 02:10:00|12257.2|12256.3|12255.8|12255.2|12257.2|12256.3|12255.6|12254.8|157
1608257700000|2020-12-18 02:15:00|12256|12255.1|12255.7|12254.8|12256.8|12256.1|12255.5|12254.6|198
1608258000000|2020-12-18 02:20:00|12255.8|12254.9|12255.3|12254.7|12256.5|12255.7|12255|12254.2|151
1608258300000|2020-12-18 02:25:00|12255.5|12254.6|12255.5|12254.6|12255.8|12254.9|12253.5|12252.6|250
1608258600000|2020-12-18 02:30:00|12255.6|12254.7|12254.6|12253.7|12255.7|12254.9|12254.4|12253.7|204
1608258900000|2020-12-18 02:35:00|12254.7|12253.8|12253.7|12252.8|12256.1|12255.2|12252.5|12251.7|308
1608259200000|2020-12-18 02:40:00|12253.6|12252.7|12247.3|12246.4|12253.7|12252.9|12247.3|12246.4|280
1608259500000|2020-12-18 02:45:00|12247.2|12246.3|12246.8|12246.2|12249.6|12248.8|12246.4|12245.8|337
1608259800000|2020-12-18 02:50:00|12246.7|12246.1|12247.2|12246.3|12247.2|12246.5|12245.4|12244.6|300
1608260100000|2020-12-18 02:55:00|12247.3|12246.4|12246.8|12245.9|12247.3|12246.5|12245|12244.1|245
1608260400000|2020-12-18 03:00:00|12246.7|12245.8|12250.1|12249.2|12250.3|12249.4|12246.7|12245.8|315
1608260700000|2020-12-18 03:05:00|12250.2|12249.3|12249.5|12248.6|12250.3|12249.6|12248.9|12248.1|196
1608261000000|2020-12-18 03:10:00|12249.6|12248.7|12249.1|12248.2|12249.6|12248.7|12247.5|12246.7|286
1608261300000|2020-12-18 03:15:00|12249.2|12248.3|12250.4|12249.5|12250.6|12249.8|12249.1|12248.2|205
1608261600000|2020-12-18 03:20:00|12250.2|12249.3|12249.7|12248.8|12250.6|12249.8|12249.2|12248.3|262
1608261900000|2020-12-18 03:25:00|12249.5|12248.6|12250.1|12249.2|12250.4|12249.7|12249.1|12248.3|233
1608262200000|2020-12-18 03:30:00|12250|12249.1|12248.1|12247.2|12250.2|12249.5|12247.7|12246.9|124
1608262500000|2020-12-18 03:35:00|12248.2|12247.6|12249|12248.1|12249.2|12248.3|12247.8|12247.1|220
1608262800000|2020-12-18 03:40:00|12248.9|12248|12247.8|12247.2|12248.9|12248|12247.2|12246.4|158
1608263100000|2020-12-18 03:45:00|12247.7|12247.1|12247.8|12246.9|12248.9|12248.3|12247.5|12246.8|194
1608263400000|2020-12-18 03:50:00|12247.7|12247.1|12247.3|12246.7|12247.7|12247.1|12246.8|12246.1|159
1608263700000|2020-12-18 03:55:00|12247.4|12246.8|12247|12246.1|12248|12247.1|12247|12246.1|147
1608264000000|2020-12-18 04:00:00|12246.9|12246|12247.2|12246.6|12247.2|12246.6|12246.1|12245.4|176
1608264300000|2020-12-18 04:05:00|12247.3|12246.7|12245.2|12244.6|12247.6|12247|12245.1|12244.4|154
1608264600000|2020-12-18 04:10:00|12245.1|12244.5|12244.7|12244.1|12245.6|12244.9|12244.6|12244|128
1608264900000|2020-12-18 04:15:00|12244.8|12244.2|12243.1|12242.5|12245.2|12244.5|12243|12242.3|223
1608265200000|2020-12-18 04:20:00|12243.5|12242.9|12243|12242.4|12245.1|12244.4|12243|12242.4|162
1608265500000|2020-12-18 04:25:00|12243.1|12242.5|12243|12242.1|12243.6|12242.9|12242.5|12241.8|120
1608265800000|2020-12-18 04:30:00|12243.1|12242.2|12242.7|12242.1|12243.3|12242.4|12242.4|12241.7|137
1608266100000|2020-12-18 04:35:00|12242.6|12242|12243.2|12242.6|12243.7|12243|12242.6|12242|185
1608266400000|2020-12-18 04:40:00|12243.3|12242.7|12241.8|12240.9|12243.4|12242.7|12241.5|12240.6|259
1608266700000|2020-12-18 04:45:00|12241.7|12240.8|12239.2|12238.3|12242.6|12241.9|12239|12238.1|338
1608267000000|2020-12-18 04:50:00|12239.3|12238.4|12241.6|12240.7|12241.7|12240.8|12239.1|12238.2|175
1608267300000|2020-12-18 04:55:00|12241.7|12240.8|12241.3|12240.4|12242.3|12241.6|12240.5|12239.8|251
1608267600000|2020-12-18 05:00:00|12241.2|12240.3|12242.6|12242|12243.2|12242.4|12241.2|12240.3|189
1608267900000|2020-12-18 05:05:00|12242.7|12242.1|12243.4|12242.5|12243.7|12243|12242.7|12241.8|182
1608268200000|2020-12-18 05:10:00|12243.3|12242.4|12240.9|12240|12243.7|12242.9|12240.9|12240|250
1608268500000|2020-12-18 05:15:00|12241|12240.1|12243.3|12242.4|12243.4|12242.6|12239.7|12238.8|251
1608268800000|2020-12-18 05:20:00|12243.2|12242.6|12242.5|12241.6|12243.8|12243|12242|12241.1|189
1608269100000|2020-12-18 05:25:00|12242.4|12241.5|12241.2|12240.3|12242.8|12242|12240.8|12239.9|196
1608269400000|2020-12-18 05:30:00|12241.3|12240.4|12241.1|12240.5|12242.1|12241.4|12241|12240.1|223
1608269700000|2020-12-18 05:35:00|12241.2|12240.6|12243.4|12242.5|12243.7|12243|12240.6|12239.9|239
1608270000000|2020-12-18 05:40:00|12243.3|12242.4|12241.5|12240.9|12243.9|12243.2|12241.5|12240.8|275
1608270300000|2020-12-18 05:45:00|12241.6|12241|12241.9|12241|12242.6|12241.7|12241.3|12240.4|208
1608270600000|2020-12-18 05:50:00|12242|12241.1|12243.1|12242.2|12243.2|12242.5|12241.9|12241.1|203
1608270900000|2020-12-18 05:55:00|12243|12242.1|12243.6|12243|12244.9|12244|12242.2|12241.3|474
1608271200000|2020-12-18 06:00:00|12243.5|12242.9|12243.6|12243|12244.9|12244.3|12243.2|12242.3|335
1608271500000|2020-12-18 06:05:00|12243.7|12243.1|12245.3|12244.4|12245.5|12244.7|12243.4|12242.7|218
1608271800000|2020-12-18 06:10:00|12245.4|12244.5|12247.8|12247.2|12248|12247.3|12244.7|12243.9|291
1608272100000|2020-12-18 06:15:00|12247.7|12247.1|12249.4|12248.5|12250|12249.2|12247.1|12246.5|346
1608272400000|2020-12-18 06:20:00|12249.2|12248.6|12249.1|12248.5|12250.5|12249.9|12248.8|12248.2|277
1608272700000|2020-12-18 06:25:00|12249|12248.4|12249.3|12248.4|12250.2|12249.5|12248.3|12247.4|372
1608273000000|2020-12-18 06:30:00|12249.4|12248.5|12250.3|12249.4|12250.7|12249.8|12247.5|12246.7|290
1608273300000|2020-12-18 06:35:00|12250.2|12249.3|12250.6|12249.7|12253.8|12252.9|12249.8|12248.9|361
1608273600000|2020-12-18 06:40:00|12250.7|12249.8|12254.3|12253.4|12254.9|12254|12250.3|12249.6|352
1608273900000|2020-12-18 06:45:00|12254.2|12253.3|12253.6|12252.7|12254.3|12253.4|12252.1|12251.5|214
1608274200000|2020-12-18 06:50:00|12253.7|12252.8|12255.5|12254.6|12255.9|12255|12252.8|12252|291
1608274500000|2020-12-18 06:55:00|12255.4|12254.5|12253.8|12252.6|12256|12255.4|12253.6|12252.5|269
1608274800000|2020-12-18 07:00:00|12253.7|12252.7|12251.2|12250.3|12254.5|12253.6|12250.1|12249.2|474
1608275100000|2020-12-18 07:05:00|12251.4|12250.5|12252|12251.1|12253.7|12253|12249.3|12248.6|360
1608275400000|2020-12-18 07:10:00|12252.1|12251.2|12252|12251.1|12254.9|12254.1|12251.8|12250.9|320
1608275700000|2020-12-18 07:15:00|12252.1|12251.2|12256.5|12255.6|12256.6|12255.7|12249.8|12249|596
1608276000000|2020-12-18 07:20:00|12256.2|12255.3|12251.8|12250.9|12256.5|12255.6|12251.4|12250.6|453
1608276300000|2020-12-18 07:25:00|12251.7|12250.8|12253|12252.1|12254.8|12254|12250.6|12250|401
1608276600000|2020-12-18 07:30:00|12252.9|12252|12252|12251.4|12254.6|12253.8|12251.6|12250.7|316
1608276900000|2020-12-18 07:35:00|12252.3|12251.5|12254.6|12253.7|12254.7|12253.8|12250.4|12249.7|371
1608277200000|2020-12-18 07:40:00|12254.1|12253.5|12253.5|12252.6|12255.6|12254.9|12252|12251.2|328
1608277500000|2020-12-18 07:45:00|12253.4|12252.5|12253.2|12252.3|12255.9|12255|12252.7|12251.8|443
1608277800000|2020-12-18 07:50:00|12253.3|12252.4|12251.6|12250.7|12254.8|12253.9|12249.9|12249|383
1608278100000|2020-12-18 07:55:00|12251.5|12250.6|12248.1|12247.5|12253.3|12252.4|12247.8|12247.2|462
1608278400000|2020-12-18 08:00:00|12247.9|12247.3|12248.2|12247.6|12250.8|12250|12244.5|12243.8|721
1608278700000|2020-12-18 08:05:00|12248.3|12247.7|12249|12248.1|12249|12248.1|12243.6|12242.7|581
1608279000000|2020-12-18 08:10:00|12248.9|12248|12256.3|12255.4|12256.4|12255.5|12248.3|12247.4|473
1608279300000|2020-12-18 08:15:00|12256.4|12255.5|12253.3|12252.7|12256.4|12255.5|12251.2|12250.4|720
1608279600000|2020-12-18 08:20:00|12253.2|12252.6|12257.2|12256.3|12257.2|12256.6|12252.8|12252.2|443
1608279900000|2020-12-18 08:25:00|12257.1|12256.6|12260.9|12260.3|12262.7|12261.9|12257|12256.2|714
1608280200000|2020-12-18 08:30:00|12261|12260.4|12262.5|12261.9|12262.8|12262.2|12260|12259.2|572
1608280500000|2020-12-18 08:35:00|12262.4|12261.8|12259|12258.1|12263.5|12262.9|12258.3|12257.5|622
1608280800000|2020-12-18 08:40:00|12258.9|12258|12259.3|12258.4|12259.4|12258.5|12254.2|12253.5|506
1608281100000|2020-12-18 08:45:00|12259.2|12258.3|12256|12255.1|12260.9|12260.3|12255.9|12255.1|452
1608281400000|2020-12-18 08:50:00|12255.8|12255.2|12257.2|12256.3|12258.1|12257.4|12253.9|12253.1|563
1608281700000|2020-12-18 08:55:00|12256.9|12256.4|12258.5|12256.9|12261.1|12260.2|12254.4|12253.6|591
1608282000000|2020-12-18 09:00:00|12258.4|12256.8|12260|12259.4|12263.2|12262|12255.6|12254.7|672
1608282300000|2020-12-18 09:05:00|12259.9|12259.3|12260.5|12259.9|12262.5|12261.9|12257.9|12257.3|532
1608282600000|2020-12-18 09:10:00|12260.7|12259.8|12259.6|12259|12262|12261.4|12259.3|12258.7|401
1608282900000|2020-12-18 09:15:00|12259.5|12258.9|12255.5|12254.9|12260.8|12260.2|12255.1|12254.5|559
1608283200000|2020-12-18 09:20:00|12255.7|12255.1|12255.1|12254.5|12257.3|12256.5|12254|12253.4|527
1608283500000|2020-12-18 09:25:00|12255|12254.4|12254.3|12253.7|12257.7|12257|12254.1|12253.4|442
1608283800000|2020-12-18 09:30:00|12254.4|12253.4|12249.2|12248.3|12254.4|12253.7|12248.4|12247.7|623
1608284100000|2020-12-18 09:35:00|12249.3|12248.4|12248.9|12248|12250.3|12249.5|12245.7|12245|639
1608284400000|2020-12-18 09:40:00|12248.8|12247.9|12254.8|12254.2|12254.9|12254.2|12248.7|12247.8|572
1608284700000|2020-12-18 09:45:00|12254.9|12254.3|12251|12250.4|12255.2|12254.4|12250|12249.3|512
1608285000000|2020-12-18 09:50:00|12251.1|12250.5|12250.1|12249.5|12251.4|12250.5|12248.2|12247.6|458
1608285300000|2020-12-18 09:55:00|12250.2|12249.3|12249.9|12249|12250.6|12249.9|12247.3|12246.7|547
1608285600000|2020-12-18 10:00:00|12250|12249.1|12245.6|12245|12251.6|12251|12245.6|12245|571
1608285900000|2020-12-18 10:05:00|12245.7|12245.1|12248.3|12247.7|12248.3|12247.7|12243.6|12242.9|537
1608286200000|2020-12-18 10:10:00|12248.4|12247.8|12247.1|12246.2|12248.4|12247.8|12245|12244.2|531
1608286500000|2020-12-18 10:15:00|12247|12246.1|12245.8|12245.2|12248.4|12247.8|12245.5|12244.8|395
1608286800000|2020-12-18 10:20:00|12245.9|12245|12250|12249.4|12251.6|12251|12245|12244.3|424
1608287100000|2020-12-18 10:25:00|12250.1|12249.5|12253.3|12252.4|12253.8|12252.9|12248.6|12248|535
1608287400000|2020-12-18 10:30:00|12253.2|12252.6|12254.7|12253.8|12255.4|12254.8|12251.9|12251.2|474
1608287700000|2020-12-18 10:35:00|12254.8|12253.9|12254.4|12253.5|12256.4|12255.8|12254|12253.4|495
1608288000000|2020-12-18 10:40:00|12254.3|12253.4|12257|12256.4|12257.4|12256.6|12253.7|12252.9|391
1608288300000|2020-12-18 10:45:00|12257.1|12256.5|12256.2|12255.6|12258.4|12257.7|12254.6|12253.7|415
1608288600000|2020-12-18 10:50:00|12256.4|12255.8|12256.7|12255.8|12256.9|12256.2|12255.2|12254.6|336
1608288900000|2020-12-18 10:55:00|12256.6|12255.7|12254.7|12254.1|12256.7|12255.8|12253.7|12253|425
1608289200000|2020-12-18 11:00:00|12254.6|12254|12254.8|12254.2|12255.1|12254.5|12252.9|12252.1|405
1608289500000|2020-12-18 11:05:00|12254.9|12254.3|12251.3|12250.7|12256.4|12255.8|12250.3|12249.7|473
1608289800000|2020-12-18 11:10:00|12250.8|12250.2|12250.3|12249.7|12253.5|12252.9|12249.3|12248.7|384
1608290100000|2020-12-18 11:15:00|12250.4|12249.8|12251.1|12250.2|12253.4|12252.5|12248.9|12248.1|455
1608290400000|2020-12-18 11:20:00|12251|12250.5|12254.7|12254.1|12255|12254.2|12250.4|12249.7|364
1608290700000|2020-12-18 11:25:00|12254.6|12254|12252.7|12252.1|12254.7|12254.1|12252.1|12251.4|279
1608291000000|2020-12-18 11:30:00|12253|12252.4|12254.5|12253.9|12256.8|12256|12252.5|12251.6|448
1608291300000|2020-12-18 11:35:00|12254.6|12253.7|12254|12253.4|12258.1|12257.4|12253.6|12253|369
1608291600000|2020-12-18 11:40:00|12253.9|12253.3|12257.4|12256.8|12258|12257.3|12252.9|12252.3|450
1608291900000|2020-12-18 11:45:00|12257.3|12256.7|12257.7|12256.8|12260.8|12259.9|12257|12256.4|471
1608292200000|2020-12-18 11:50:00|12257.6|12256.7|12257.3|12256.7|12260.5|12259.8|12257.3|12256.5|375
1608292500000|2020-12-18 11:55:00|12257.2|12256.6|12256.2|12255.6|12258.4|12257.6|12255.4|12254.5|457
1608292800000|2020-12-18 12:00:00|12256.1|12255.5|12257.9|12257.3|12258.1|12257.5|12253.4|12252.8|505
1608293100000|2020-12-18 12:05:00|12257.8|12257.2|12257.4|12256.5|12262.4|12261.7|12257.4|12256.5|524
1608293400000|2020-12-18 12:10:00|12257.3|12256.4|12254.7|12254.1|12258.5|12257.9|12253.1|12252.5|720
1608293700000|2020-12-18 12:15:00|12254.8|12254.2|12255.1|12254.5|12256.5|12255.6|12254|12253.2|475
1608294000000|2020-12-18 12:20:00|12255.2|12254.6|12254.5|12253.9|12256.4|12255.7|12254.2|12253.5|395
1608294300000|2020-12-18 12:25:00|12254.7|12254.1|12259.9|12259.3|12259.9|12259.3|12254.7|12253.9|301
1608294600000|2020-12-18 12:30:00|12259.8|12259.2|12264.6|12264|12265.6|12264.7|12259.4|12258.8|571
1608294900000|2020-12-18 12:35:00|12264.5|12263.9|12264.1|12263.2|12268.2|12267.3|12262.6|12261.7|578
1608295200000|2020-12-18 12:40:00|12264.2|12263.6|12266.1|12265.5|12266.3|12265.5|12262.7|12262.1|457
1608295500000|2020-12-18 12:45:00|12266.2|12265.6|12268.3|12267.7|12268.3|12267.7|12265.2|12264.6|585
1608295800000|2020-12-18 12:50:00|12268.5|12267.9|12264|12263.4|12269.4|12268.5|12263.5|12262.7|717
1608296100000|2020-12-18 12:55:00|12263.7|12263.1|12255|12254.4|12263.9|12263.1|12253.4|12252.7|666
1608296400000|2020-12-18 13:00:00|12254.9|12254.3|12254.1|12253.5|12255.9|12255.3|12252.4|12251.8|598
1608296700000|2020-12-18 13:05:00|12254|12253.4|12254.9|12254.3|12255.4|12254.6|12251.4|12250.8|442
1608297000000|2020-12-18 13:10:00|12254.8|12254.2|12259.1|12258.5|12260|12259.2|12253.7|12253|692
1608297300000|2020-12-18 13:15:00|12259.4|12258.8|12259|12258.1|12260.9|12260.3|12257.3|12256.5|584
1608297600000|2020-12-18 13:20:00|12259.2|12258.6|12251.7|12251.1|12259.8|12258.9|12251.1|12250.4|555
1608297900000|2020-12-18 13:25:00|12251.6|12251|12255|12254.4|12256|12255.2|12250.1|12249.5|529
1608298200000|2020-12-18 13:30:00|12255.1|12254.5|12252.7|12251.8|12256|12255.4|12251|12250.2|679
1608298500000|2020-12-18 13:35:00|12252.5|12251.9|12252.7|12252.1|12254.2|12253.5|12250.5|12249.7|502
1608298800000|2020-12-18 13:40:00|12252.8|12252.2|12252.2|12251.6|12254.4|12253.7|12250.9|12250.1|593
1608299100000|2020-12-18 13:45:00|12252.1|12251.5|12247.1|12246.2|12252.1|12251.5|12246|12245.2|723
1608299400000|2020-12-18 13:50:00|12247.2|12246.3|12249.6|12248.7|12250.3|12249.7|12246.9|12246.2|629
1608299700000|2020-12-18 13:55:00|12249.5|12248.9|12249|12248.4|12250.9|12250.3|12246.1|12245.5|716
1608300000000|2020-12-18 14:00:00|12248.9|12248.3|12253.2|12252.6|12253.9|12253.2|12245.8|12245.2|655
1608300300000|2020-12-18 14:05:00|12253.1|12252.5|12250.8|12249.9|12253.8|12253|12250|12249.2|515
1608300600000|2020-12-18 14:10:00|12251|12250.1|12250.7|12250.1|12251.6|12251|12248.5|12247.8|564
1608300900000|2020-12-18 14:15:00|12250.6|12250|12251.1|12250.5|12253.5|12252.9|12249.5|12248.8|579
1608301200000|2020-12-18 14:20:00|12251|12250.4|12248.3|12247.4|12252.2|12251.6|12245.4|12244.8|620
1608301500000|2020-12-18 14:25:00|12248.4|12247.5|12246.6|12246|12248.4|12247.6|12245|12244.4|457
1608301800000|2020-12-18 14:30:00|12246.9|12246.3|12249.4|12248.8|12249.8|12249.2|12245.8|12245.2|633
1608302100000|2020-12-18 14:35:00|12249.3|12248.7|12248.4|12247.8|12252.7|12252|12248.4|12247.7|604
1608302400000|2020-12-18 14:40:00|12248.6|12248|12249|12248.4|12250.7|12250.1|12246.7|12246|664
1608302700000|2020-12-18 14:45:00|12249.1|12248.5|12238.7|12237.8|12249.5|12248.9|12238.5|12237.6|714
1608303000000|2020-12-18 14:50:00|12239|12238.1|12236|12235.1|12239.3|12238.5|12228.5|12227.6|1067
1608303300000|2020-12-18 14:55:00|12235.9|12235|12238.2|12237.3|12241|12240.3|12235.6|12235|830
1608303600000|2020-12-18 15:00:00|12238.3|12237.4|12238.7|12237.8|12240.3|12239.6|12236.6|12235.8|725
1608303900000|2020-12-18 15:05:00|12238.8|12237.9|12245.3|12244.4|12246.6|12246|12238.2|12237.6|682
1608304200000|2020-12-18 15:10:00|12245.2|12244.3|12245.3|12244.4|12247.7|12246.8|12244.4|12243.8|712
1608304500000|2020-12-18 15:15:00|12245.2|12244.3|12238.9|12238|12246.7|12245.9|12237.5|12236.6|772
1608304800000|2020-12-18 15:20:00|12238.7|12238.1|12235.8|12234.9|12239.3|12238.5|12234|12233.4|699
1608305100000|2020-12-18 15:25:00|12235.6|12235|12234.6|12234|12238.9|12238.3|12233.5|12232.9|625
1608305400000|2020-12-18 15:30:00|12234.7|12234.1|12238.3|12237.4|12238.6|12237.8|12234.7|12234.1|723
1608305700000|2020-12-18 15:35:00|12238.4|12237.5|12238.8|12238.2|12239.8|12238.9|12235.5|12234.9|731
1608306000000|2020-12-18 15:40:00|12238.9|12238.3|12236.7|12236.1|12239.8|12238.9|12233.4|12232.8|742
1608306300000|2020-12-18 15:45:00|12236.8|12236.2|12228.3|12227.7|12237.2|12236.6|12227.3|12226.7|706
1608306600000|2020-12-18 15:50:00|12228.4|12227.8|12230.8|12230.2|12232.2|12231.6|12226.9|12226.2|776
1608306900000|2020-12-18 15:55:00|12230.7|12230.1|12235.2|12234.6|12240.9|12240.1|12230.3|12229.7|1019
1608307200000|2020-12-18 16:00:00|12235.3|12234.7|12232|12231.4|12236.5|12235.8|12231.2|12230.5|844
1608307500000|2020-12-18 16:05:00|12231.9|12231.3|12232.7|12231.8|12234.5|12233.9|12229.2|12228.6|538
1608307800000|2020-12-18 16:10:00|12232.5|12231.9|12229.2|12228.3|12234.1|12233.4|12226|12225.3|657
1608308100000|2020-12-18 16:15:00|12229.3|12228.4|12227|12226.4|12230.9|12230.1|12225.9|12225.2|747
1608308400000|2020-12-18 16:20:00|12227.1|12226.5|12229.6|12229|12231.3|12230.6|12226|12225.4|628
1608308700000|2020-12-18 16:25:00|12229.5|12228.9|12230.3|12229.4|12231.2|12230.6|12226.5|12225.9|549
1608309000000|2020-12-18 16:30:00|12230.4|12229.5|12229.2|12228.6|12231.4|12230.7|12228.6|12228|592
1608309300000|2020-12-18 16:35:00|12229.5|12228.5|12231|12230.1|12231.7|12230.9|12226.1|12225.5|595
1608309600000|2020-12-18 16:40:00|12230.8|12230.2|12233.9|12233|12234.7|12234.1|12229.5|12228.8|509
1608309900000|2020-12-18 16:45:00|12234|12233.1|12234.2|12233.6|12236.3|12235.6|12233.2|12232.6|508
1608310200000|2020-12-18 16:50:00|12234.1|12233.5|12235.4|12234.8|12236.1|12235.4|12233.9|12233.3|409
1608310500000|2020-12-18 16:55:00|12235.7|12234.7|12235.7|12234.8|12236|12235.4|12231.8|12231.2|537
1608310800000|2020-12-18 17:00:00|12235.8|12234.9|12235.4|12234.8|12237.3|12236.7|12233.6|12232.8|523
1608311100000|2020-12-18 17:05:00|12235.7|12234.9|12236.5|12235.9|12237.1|12236.4|12233.5|12232.8|377
1608311400000|2020-12-18 17:10:00|12236.6|12236|12236.7|12236.1|12236.9|12236.1|12235.2|12234.6|308
1608311700000|2020-12-18 17:15:00|12236.8|12235.8|12236.6|12235.7|12237.5|12236.7|12235.3|12234.6|272
1608312000000|2020-12-18 17:20:00|12236.4|12235.8|12234.3|12233.7|12236.4|12235.8|12233|12232.4|370
1608312300000|2020-12-18 17:25:00|12234.4|12233.8|12238.9|12238|12239|12238.1|12233.4|12232.8|436
1608312600000|2020-12-18 17:30:00|12238.6|12237.9|12241|12240.1|12241.5|12240.7|12238.1|12237.4|343
1608312900000|2020-12-18 17:35:00|12240.9|12240|12243.5|12242.9|12244.5|12243.9|12240.4|12239.7|398
1608313200000|2020-12-18 17:40:00|12243.4|12242.8|12245.9|12245.3|12246.3|12245.7|12243|12242.4|299
1608313500000|2020-12-18 17:45:00|12246|12245.4|12241.6|12241|12246|12245.4|12241.1|12240.3|427
1608313800000|2020-12-18 17:50:00|12241.5|12240.9|12240.1|12239.5|12242.3|12241.7|12239.9|12239.3|265
1608314100000|2020-12-18 17:55:00|12240|12239.4|12236.9|12236.3|12240.2|12239.6|12236.9|12236.3|349
1608314400000|2020-12-18 18:00:00|12237|12236.4|12239.1|12238.5|12239.2|12238.6|12236.6|12235.9|256
1608314700000|2020-12-18 18:05:00|12239|12238.4|12240.1|12239.2|12240.6|12240|12236.9|12236.3|247
1608315000000|2020-12-18 18:10:00|12240.2|12239.3|12239.2|12238.6|12242.4|12241.8|12238.8|12238.1|299
1608315300000|2020-12-18 18:15:00|12239.1|12238.5|12237.8|12237.2|12239.1|12238.5|12236.5|12235.7|288
1608315600000|2020-12-18 18:20:00|12237.7|12237.1|12238.6|12238|12238.9|12238.1|12237|12236.3|245
1608315900000|2020-12-18 18:25:00|12238.5|12237.9|12241.4|12240.5|12241.5|12240.8|12238.5|12237.9|242
1608316200000|2020-12-18 18:30:00|12241|12240.4|12240.3|12239.7|12242|12241.3|12240|12239.2|337
1608316500000|2020-12-18 18:35:00|12240.4|12239.8|12239.4|12238.8|12240.4|12239.8|12239.3|12238.7|170
1608316800000|2020-12-18 18:40:00|12239.8|12239.2|12242.4|12241.5|12242.5|12241.7|12239.5|12238.9|233
1608317100000|2020-12-18 18:45:00|12242.2|12241.3|12241.6|12240.7|12242.9|12242.1|12241.3|12240.6|208
1608317400000|2020-12-18 18:50:00|12241.7|12240.8|12243.4|12242.5|12243.4|12242.8|12241.1|12240.4|215
1608317700000|2020-12-18 18:55:00|12243.5|12242.6|12242.6|12241.7|12243.7|12242.9|12241.8|12241.1|255
1608318000000|2020-12-18 19:00:00|12242.7|12242|12240.9|12240|12242.7|12242.1|12240.1|12239.4|361
1608318300000|2020-12-18 19:05:00|12241|12240.4|12241.2|12240.3|12242.4|12241.7|12240.8|12240|189
1608318600000|2020-12-18 19:10:00|12241.4|12240.5|12240.5|12239.6|12241.5|12240.7|12239.8|12238.9|171
1608318900000|2020-12-18 19:15:00|12240.6|12240|12239.8|12238.9|12241.8|12241|12239.7|12238.9|131
1608319200000|2020-12-18 19:20:00|12239.9|12239|12240.6|12240|12240.6|12240|12239.5|12238.8|120
1608319500000|2020-12-18 19:25:00|12240.7|12240.1|12240.7|12240.1|12241.1|12240.5|12239.5|12238.9|180
1608319800000|2020-12-18 19:30:00|12240.8|12240.2|12238.7|12237.8|12241.1|12240.5|12238.6|12237.7|204
1608320100000|2020-12-18 19:35:00|12238.8|12237.9|12236.8|12236.2|12239.7|12239|12236.8|12236.1|269
1608320400000|2020-12-18 19:40:00|12237.1|12236.3|12236.4|12235.8|12238|12237.3|12236.3|12235.7|163
1608320700000|2020-12-18 19:45:00|12236.3|12235.7|12236.6|12235.7|12237.8|12237.1|12235.4|12234.7|217
1608321000000|2020-12-18 19:50:00|12236.8|12235.9|12237.8|12236.9|12237.8|12237.1|12236.6|12235.8|272
1608321300000|2020-12-18 19:55:00|12237.9|12237.2|12242.5|12241.9|12243.8|12243.2|12237.7|12237.1|373
1608321600000|2020-12-18 20:00:00|12242.6|12241.7|12238.1|12237.5|12242.7|12241.9|12237.9|12237.2|339
1608321900000|2020-12-18 20:05:00|12238.2|12237.3|12237.3|12236.4|12238.6|12237.9|12237.1|12236.2|165
1608322200000|2020-12-18 20:10:00|12237.2|12236.3|12240.5|12239.9|12240.7|12239.9|12236.8|12236|258
1608322500000|2020-12-18 20:15:00|12240.4|12239.8|12241.4|12240.5|12241.8|12241|12240.2|12239.3|329
1608322800000|2020-12-18 20:20:00|12241.2|12240.6|12239|12238.1|12241.5|12240.6|12238.7|12237.9|252
1608323100000|2020-12-18 20:25:00|12239.1|12238.2|12240.9|12240.3|12241.7|12240.9|12238.8|12237.9|299
1608323400000|2020-12-18 20:30:00|12241.1|12240.2|12243.4|12242.5|12244.2|12243.3|12240.4|12239.8|420
1608323700000|2020-12-18 20:35:00|12243.3|12242.4|12242.9|12242|12244.2|12243.4|12242.2|12241.5|338
1608324000000|2020-12-18 20:40:00|12242.8|12241.9|12243.7|12243.1|12244.8|12243.9|12242.4|12241.7|332
1608324300000|2020-12-18 20:45:00|12243.9|12243|12247.2|12246.3|12248.4|12247.6|12243.8|12243|374
1608324600000|2020-12-18 20:50:00|12247.1|12246.2|12246.6|12245.7|12247.9|12247.1|12244.6|12243.8|499
1608324900000|2020-12-18 20:55:00|12246.7|12246.1|12246.6|12245.7|12249.3|12248.7|12246.4|12245.5|419
1608325200000|2020-12-18 21:00:00|12246.3|12245.6|12247.5|12246.6|12247.6|12246.7|12245.3|12244.4|543
1608325500000|2020-12-18 21:05:00|12247.3|12246.4|12249.1|12248.2|12249.2|12248.3|12246.5|12245.6|194
1608325800000|2020-12-18 21:10:00|12249.2|12248.3|12250.2|12249.3|12250.5|12249.6|12249.1|12248.2|210
1608326100000|2020-12-18 21:15:00|12250.3|12249.6|12249.8|12248.9|12250.5|12249.7|12249.3|12248.4|209
1608326400000|2020-12-18 21:20:00|12249.9|12249|12251.1|12250.2|12251.3|12250.4|12249.7|12248.8|178
1608326700000|2020-12-18 21:25:00|12251|12250.1|12254.6|12253.7|12255|12254.2|12250.3|12249.4|319
1608327000000|2020-12-18 21:30:00|12254.4|12253.5|12255.2|12254.3|12255.4|12254.6|12254.1|12253.2|201
1608327300000|2020-12-18 21:35:00|12255.1|12254.2|12253.6|12252.7|12255.2|12254.3|12252.2|12251.3|304
1608327600000|2020-12-18 21:40:00|12253.8|12252.9|12254.6|12253.7|12256.3|12255.4|12253|12252.1|304
1608327900000|2020-12-18 21:45:00|12254.5|12253.6|12257.9|12257|12258.3|12257.4|12254.4|12253.5|223
1608328200000|2020-12-18 21:50:00|12257.8|12256.9|12254.6|12253.7|12258.9|12258|12254.5|12252.5|322
1608328500000|2020-12-18 21:55:00|12254.7|12253.8|12260.2|12254.2|12265.4|12259.6|12254.3|12252.2|533
1608498000000|2020-12-20 21:00:00|12221.4|12215.2|12221.5|12214.3|12224.3|12217|12220.3|12212.8|40
1608498300000|2020-12-20 21:05:00|12221.4|12213.7|12221.6|12216|12229.5|12220.5|12220.7|12213.7|82
1608498600000|2020-12-20 21:10:00|12221.7|12215.8|12223.3|12215.3|12224|12217|12221.2|12214.1|53
1608498900000|2020-12-20 21:15:00|12223.4|12214.3|12222|12215.6|12223.6|12216.2|12220.5|12214.2|52
1608499200000|2020-12-20 21:20:00|12222.2|12216.2|12225.5|12218.5|12230.3|12223.9|12219.5|12214.4|102
1608499500000|2020-12-20 21:25:00|12225.7|12219.5|12226.3|12221.5|12226.8|12223.4|12224.3|12219.5|51
1608499800000|2020-12-20 21:30:00|12226.5|12220.5|12229.9|12221.7|12230.2|12223.1|12223.6|12220.1|46
1608500100000|2020-12-20 21:35:00|12228.8|12219.8|12229.1|12217.1|12232.3|12225.5|12226.3|12216|76
1608500400000|2020-12-20 21:40:00|12229.5|12222.5|12228.7|12222.7|12232.2|12222.8|12228.6|12217|35
1608500700000|2020-12-20 21:45:00|12231.3|12222.2|12229.5|12222.5|12231.3|12222.9|12228.6|12218.1|10
1608501000000|2020-12-20 21:50:00|12229|12222|12228.7|12222.7|12232.9|12222.7|12221.5|12215.3|46
1608501300000|2020-12-20 21:55:00|12230.4|12221.3|12228.9|12216.9|12232.2|12226.2|12227.4|12216.9|75
1608501600000|2020-12-20 22:00:00|12229.1|12217.1|12229.9|12223.4|12236|12228.2|12228.1|12217.1|90
1608501900000|2020-12-20 22:05:00|12230.7|12223.1|12231.4|12229.5|12233.8|12229.5|12224.7|12221.3|283
1608502200000|2020-12-20 22:10:00|12231.3|12229.4|12231.1|12228.5|12234.5|12229.9|12229.7|12224.2|220
1608502500000|2020-12-20 22:15:00|12231.7|12228.4|12234.1|12231.9|12236.2|12232|12230.7|12224.5|279
1608502800000|2020-12-20 22:20:00|12234.4|12231.4|12234.9|12228.9|12236.2|12232.3|12231.7|12225.7|207
1608503100000|2020-12-20 22:25:00|12234.7|12228.7|12234.1|12228.1|12235.2|12229.2|12233.4|12227.4|151
1608503400000|2020-12-20 22:30:00|12234.2|12228.2|12235.5|12229.5|12236.8|12230.8|12232.9|12226.9|189
1608503700000|2020-12-20 22:35:00|12235.9|12229.9|12234.9|12231.3|12236.8|12232.3|12233.6|12228.9|232
1608504000000|2020-12-20 22:40:00|12234.8|12231.2|12235.9|12231.7|12237.2|12232.8|12233.4|12230.8|248
1608504300000|2020-12-20 22:45:00|12235.6|12232|12235.9|12231.9|12236.7|12233.3|12235.3|12231.2|198
1608504600000|2020-12-20 22:50:00|12236.1|12232|12234.8|12230.8|12236.6|12233.5|12233.8|12230.5|222
1608504900000|2020-12-20 22:55:00|12234.7|12230.9|12232.6|12226.6|12235.1|12232.5|12231.4|12225.4|284
1608505200000|2020-12-20 23:00:00|12233|12227|12230.2|12228.4|12236.8|12234.1|12227.4|12223.4|1155
1608505500000|2020-12-20 23:05:00|12230.4|12228.3|12232.9|12231.7|12234|12232.5|12229.1|12227.3|675
1608505800000|2020-12-20 23:10:00|12233|12231.8|12231.7|12230.2|12233.5|12232.3|12231.6|12229.6|347
1608506100000|2020-12-20 23:15:00|12231.8|12230.3|12226.9|12226|12231.8|12230.4|12226.9|12225.9|411
1608506400000|2020-12-20 23:20:00|12226.7|12225.8|12224|12223.1|12228.5|12227.6|12224|12223.1|250
1608506700000|2020-12-20 23:25:00|12223.8|12222.9|12217.1|12216.2|12224|12223.1|12215.4|12214.5|386
1608507000000|2020-12-20 23:30:00|12217.2|12216.3|12218.5|12217.6|12219.5|12218.6|12217|12216.1|233
1608507300000|2020-12-20 23:35:00|12218.6|12217.7|12214.4|12213.5|12219.4|12218.5|12214.4|12213.5|319
1608507600000|2020-12-20 23:40:00|12214.5|12213.6|12214.8|12213.9|12215.9|12215|12212.2|12211.2|283
1608507900000|2020-12-20 23:45:00|12214.7|12213.8|12216.2|12215.3|12218.5|12217.6|12214.3|12213.4|273
1608508200000|2020-12-20 23:50:00|12216.1|12215.2|12217.5|12216.6|12217.5|12216.6|12215|12214.1|233
1608508500000|2020-12-20 23:55:00|12217.4|12216.5|12212.4|12211.5|12217.6|12216.7|12211.8|12210.9|211
1608508800000|2020-12-21 00:00:00|12212.3|12211.4|12213.8|12212.9|12214.6|12213.7|12208.7|12207.8|471
1608509100000|2020-12-21 00:05:00|12214|12213.1|12209.4|12208.5|12214.1|12213.2|12209.3|12208.4|344
1608509400000|2020-12-21 00:10:00|12209.5|12208.6|12210.9|12210|12211|12210.1|12209.1|12208.2|313
1608509700000|2020-12-21 00:15:00|12210.8|12209.9|12206.7|12205.8|12212.3|12211.4|12205.1|12204.2|457
1608510000000|2020-12-21 00:20:00|12206.6|12205.7|12209.2|12208.3|12210.9|12210|12205.5|12204.6|405
1608510300000|2020-12-21 00:25:00|12209.1|12208.2|12211.5|12210.6|12212.6|12211.7|12209|12208.1|341
1608510600000|2020-12-21 00:30:00|12211.4|12210.5|12216.1|12215.2|12216.9|12216|12211.4|12210.5|401
1608510900000|2020-12-21 00:35:00|12216|12215.1|12218.5|12217.6|12219.4|12218.6|12215.6|12214.7|282
1608511200000|2020-12-21 00:40:00|12218.6|12217.7|12217.9|12217|12220.1|12219.2|12217.7|12217|241
1608511500000|2020-12-21 00:45:00|12218|12217.1|12218.2|12217.3|12219.4|12218.5|12217.8|12217|188
1608511800000|2020-12-21 00:50:00|12218.1|12217.2|12216.6|12215.7|12219.9|12219.1|12215.9|12215|427
1608512100000|2020-12-21 00:55:00|12216.7|12215.8|12219.7|12218.8|12220|12219.4|12215.7|12214.8|405
1608512400000|2020-12-21 01:00:00|12219.6|12218.7|12221|12220.1|12221|12220.2|12218.8|12217.9|525
1608512700000|2020-12-21 01:05:00|12220.8|12220.2|12223|12222.1|12223|12222.1|12220.8|12220.1|360
1608513000000|2020-12-21 01:10:00|12223.1|12222.2|12223.6|12222.7|12224.8|12223.9|12222.8|12221.9|385
1608513300000|2020-12-21 01:15:00|12223.7|12222.8|12225.2|12224.3|12226.6|12225.7|12222.8|12222|460
1608513600000|2020-12-21 01:20:00|12225.1|12224.2|12224.5|12223.6|12226.3|12225.6|12223.7|12222.8|400
1608513900000|2020-12-21 01:25:00|12224.8|12223.9|12224.5|12223.6|12225.6|12224.9|12224.3|12223.5|197
1608514200000|2020-12-21 01:30:00|12224.6|12223.7|12223.2|12222.3|12225.3|12224.4|12222.2|12221.6|370
1608514500000|2020-12-21 01:35:00|12223|12222.1|12220.8|12219.9|12223.2|12222.3|12219.8|12218.9|393
1608514800000|2020-12-21 01:40:00|12220.7|12219.8|12212.3|12211.4|12221.2|12220.5|12206.9|12206|760
1608515100000|2020-12-21 01:45:00|12212.2|12211.3|12207.3|12206.4|12212.6|12211.7|12207|12206.1|653
1608515400000|2020-12-21 01:50:00|12207.4|12206.5|12209.9|12209|12210.2|12209.3|12206.2|12205.3|554
1608515700000|2020-12-21 01:55:00|12209.7|12208.8|12208.7|12207.8|12212|12211.1|12208.6|12207.7|463
1608516000000|2020-12-21 02:00:00|12208.6|12207.7|12210.7|12209.8|12212.1|12211.3|12208.2|12207.3|359
1608516300000|2020-12-21 02:05:00|12210.8|12209.9|12212.2|12211.3|12212.9|12212.3|12210.2|12209.3|296
1608516600000|2020-12-21 02:10:00|12212.4|12211.5|12210.3|12209.4|12212.4|12211.5|12209.4|12208.5|276
1608516900000|2020-12-21 02:15:00|12210.2|12209.3|12209|12208.1|12210.3|12209.4|12206.9|12206|391
1608517200000|2020-12-21 02:20:00|12208.9|12208|12206.2|12205.3|12209.4|12208.5|12206|12205.1|351
1608517500000|2020-12-21 02:25:00|12206.3|12205.4|12202.1|12201.2|12207.4|12206.5|12201.9|12201|348
1608517800000|2020-12-21 02:30:00|12202.2|12201.3|12198|12197.1|12202.6|12201.7|12197.1|12196.2|560
1608518100000|2020-12-21 02:35:00|12197.9|12197|12190.1|12189.2|12198.7|12197.8|12190.1|12189.2|540
1608518400000|2020-12-21 02:40:00|12190|12189.1|12187.6|12186.7|12190|12189.1|12179.6|12178.4|843
1608518700000|2020-12-21 02:45:00|12187.7|12186.8|12192.6|12191.7|12193.2|12192.3|12187.4|12186.5|511
1608519000000|2020-12-21 02:50:00|12192.5|12191.6|12193.6|12192.7|12194.3|12193.4|12191.8|12190.9|356
1608519300000|2020-12-21 02:55:00|12193.5|12192.6|12189.8|12188.9|12193.5|12192.6|12189.1|12188.3|616
1608519600000|2020-12-21 03:00:00|12189.7|12188.8|12188.6|12187.7|12191.5|12190.6|12187.4|12186.5|426
1608519900000|2020-12-21 03:05:00|12188.7|12187.8|12190.3|12189.7|12191.7|12190.9|12188.2|12187.4|444
1608520200000|2020-12-21 03:10:00|12190.4|12189.8|12189.2|12188.3|12191.7|12190.8|12188.3|12187.5|303
1608520500000|2020-12-21 03:15:00|12189.1|12188.2|12190.4|12189.5|12190.5|12189.8|12189.1|12188.2|327
1608520800000|2020-12-21 03:20:00|12190.3|12189.4|12189.4|12188.5|12190.5|12189.6|12188.9|12188.3|266
1608521100000|2020-12-21 03:25:00|12189.5|12188.6|12186.4|12185.5|12189.5|12188.7|12186.4|12185.5|294
1608521400000|2020-12-21 03:30:00|12186.3|12185.4|12186.9|12186|12188.4|12187.5|12185.3|12184.4|247
1608521700000|2020-12-21 03:35:00|12187|12186.1|12186.6|12185.7|12187.5|12186.6|12185.3|12184.4|187
1608522000000|2020-12-21 03:40:00|12186.7|12185.8|12187.9|12187|12188.8|12187.9|12186|12185.1|199
1608522300000|2020-12-21 03:45:00|12188.1|12187.2|12187|12186.1|12188.1|12187.3|12186|12185.1|193
1608522600000|2020-12-21 03:50:00|12186.9|12186|12185.2|12184.3|12187|12186.3|12185.1|12184.2|181
1608522900000|2020-12-21 03:55:00|12184.9|12184.4|12185.3|12184.4|12186.4|12185.5|12184.8|12183.9|194
1608523200000|2020-12-21 04:00:00|12185.4|12184.5|12187|12186.1|12187.3|12186.5|12185.3|12184.4|207
1608523500000|2020-12-21 04:05:00|12187.1|12186.2|12187|12186.1|12187.7|12186.8|12185.5|12184.6|199
1608523800000|2020-12-21 04:10:00|12187.1|12186.2|12189.8|12188.9|12190.2|12189.4|12186.8|12186.1|260
1608524100000|2020-12-21 04:15:00|12189.7|12189.1|12188.4|12187.5|12189.9|12189.2|12187.3|12186.4|219
1608524400000|2020-12-21 04:20:00|12188.5|12187.6|12187.1|12186.2|12188.9|12188.1|12187|12186.1|190
1608524700000|2020-12-21 04:25:00|12187|12186.1|12187|12186.1|12188.9|12188|12186.7|12185.9|238
1608525000000|2020-12-21 04:30:00|12187.1|12186.2|12189.6|12188.7|12189.7|12188.8|12186.5|12185.6|219
1608525300000|2020-12-21 04:35:00|12189.5|12188.6|12190|12189.1|12191.7|12191|12189.5|12188.6|247
1608525600000|2020-12-21 04:40:00|12189.8|12188.9|12190.5|12189.6|12191|12190.2|12189.5|12188.6|255
1608525900000|2020-12-21 04:45:00|12190.2|12189.3|12190.6|12189.7|12191.4|12190.6|12189.6|12188.7|258
1608526200000|2020-12-21 04:50:00|12190.4|12189.5|12190.1|12189.2|12190.6|12189.7|12189.2|12188.4|195
1608526500000|2020-12-21 04:55:00|12190.3|12189.4|12191.4|12190.8|12192.5|12191.7|12190.2|12189.3|189
1608526800000|2020-12-21 05:00:00|12191.5|12190.9|12186.1|12185.2|12192.2|12191.5|12185.9|12185|408
1608527100000|2020-12-21 05:05:00|12186.2|12185.3|12186.9|12186.3|12188.4|12187.6|12186.1|12185.2|267
1608527400000|2020-12-21 05:10:00|12187|12186.4|12185.4|12184.5|12187.9|12187.1|12185|12184.2|235
1608527700000|2020-12-21 05:15:00|12185.3|12184.4|12181.9|12181.3|12185.3|12184.4|12181.8|12180.9|369
1608528000000|2020-12-21 05:20:00|12182.1|12181.2|12182.8|12182.2|12183.5|12182.7|12181.4|12180.5|322
1608528300000|2020-12-21 05:25:00|12182.9|12182.3|12183.9|12183|12184.1|12183.2|12181.7|12180.9|302
1608528600000|2020-12-21 05:30:00|12183.7|12182.8|12186.5|12185.9|12186.6|12185.9|12183.6|12182.7|450
1608528900000|2020-12-21 05:35:00|12186.3|12185.7|12186.9|12186|12188.8|12187.9|12186.3|12185.4|290
1608529200000|2020-12-21 05:40:00|12187|12186.1|12186.6|12185.7|12187.5|12186.7|12185.8|12185|266
1608529500000|2020-12-21 05:45:00|12186.7|12185.8|12186.6|12185.7|12188.5|12187.6|12186.3|12185.6|292
1608529800000|2020-12-21 05:50:00|12186.5|12185.6|12185.4|12184.5|12187.2|12186.3|12185.4|12184.5|202
1608530100000|2020-12-21 05:55:00|12185.6|12184.7|12191.9|12191|12192.2|12191.5|12185.4|12184.6|433
1608530400000|2020-12-21 06:00:00|12191.4|12190.8|12185.7|12185.1|12191.6|12191|12185.6|12184.8|466
1608530700000|2020-12-21 06:05:00|12185.9|12185|12185|12184.4|12188.5|12187.7|12184.8|12184.2|408
1608531000000|2020-12-21 06:10:00|12185.1|12184.5|12186.9|12186.3|12188.1|12187.4|12184.6|12183.8|329
1608531300000|2020-12-21 06:15:00|12187|12186.4|12185.7|12185.1|12188.2|12187.3|12185.2|12184.3|383
1608531600000|2020-12-21 06:20:00|12185.9|12185|12187.3|12186.4|12188.7|12187.9|12185.6|12184.8|443
1608531900000|2020-12-21 06:25:00|12187.2|12186.3|12187.5|12186.9|12187.9|12187.1|12182.8|12182|513
1608532200000|2020-12-21 06:30:00|12187.6|12187|12185.9|12185|12188|12187.1|12185.2|12184.6|359
1608532500000|2020-12-21 06:35:00|12185.7|12184.8|12185.8|12184.9|12186.9|12186|12185.3|12184.4|267
1608532800000|2020-12-21 06:40:00|12185.9|12185|12188.9|12188|12189.1|12188.2|12185.3|12184.4|429
1608533100000|2020-12-21 06:45:00|12188.7|12187.8|12196|12195.1|12196.7|12195.8|12187.4|12186.8|543
1608533400000|2020-12-21 06:50:00|12196.1|12195.2|12198.1|12197.2|12198.1|12197.2|12195.7|12194.8|435
1608533700000|2020-12-21 06:55:00|12198|12197.1|12199.2|12198.3|12199.8|12198.9|12195.6|12194.7|459
1608534000000|2020-12-21 07:00:00|12199.3|12198.4|12193.6|12192.7|12199.5|12198.6|12193.4|12192.5|628
1608534300000|2020-12-21 07:05:00|12193.5|12192.6|12194.6|12193.7|12198|12197.2|12193.5|12192.6|486
1608534600000|2020-12-21 07:10:00|12194.7|12193.8|12197|12196.1|12199.2|12198.4|12194.3|12193.6|454
1608534900000|2020-12-21 07:15:00|12197.1|12196.2|12192.3|12191.4|12197.2|12196.4|12192.1|12191.4|583
1608535200000|2020-12-21 07:20:00|12192.2|12191.6|12184.1|12183.2|12192.5|12191.8|12183.8|12182.9|698
1608535500000|2020-12-21 07:25:00|12184.3|12183.4|12184.5|12183.6|12186.4|12185.7|12181.5|12180.7|688
1608535800000|2020-12-21 07:30:00|12184.4|12183.5|12177.7|12176.8|12185.8|12185|12177.5|12176.6|613
1608536100000|2020-12-21 07:35:00|12177.6|12176.7|12173.4|12172.5|12179.2|12178.3|12171.9|12171|823
1608536400000|2020-12-21 07:40:00|12173.3|12172.4|12170.2|12169.3|12174.2|12173.3|12170.1|12169.2|723
1608536700000|2020-12-21 07:45:00|12170.1|12169.2|12171.2|12170.6|12173.8|12172.9|12169.1|12168.2|729
1608537000000|2020-12-21 07:50:00|12171.3|12170.4|12176.3|12175.4|12176.4|12175.7|12168.7|12167.8|809
1608537300000|2020-12-21 07:55:00|12176.4|12175.5|12176.6|12175.7|12182.9|12182|12175|12174.3|947
1608537600000|2020-12-21 08:00:00|12176.7|12175.8|12181.9|12181|12183.9|12183|12173.6|12172.7|1133
1608537900000|2020-12-21 08:05:00|12182.1|12181.2|12185.4|12184.5|12188|12187.1|12181.2|12180.3|993
1608538200000|2020-12-21 08:10:00|12185.5|12184.6|12191.8|12190.9|12194.3|12193.4|12184.9|12184|987
1608538500000|2020-12-21 08:15:00|12191.7|12190.8|12199.8|12198.9|12200.4|12199.7|12191.4|12190.5|761
1608538800000|2020-12-21 08:20:00|12199.7|12198.8|12197.3|12196.4|12199.8|12198.9|12195.6|12194.7|756
1608539100000|2020-12-21 08:25:00|12197.2|12196.3|12197.9|12197|12202.8|12201.9|12195.6|12194.7|765
1608539400000|2020-12-21 08:30:00|12197.6|12196.7|12205.9|12205|12206.3|12205.7|12196|12195.1|860
1608539700000|2020-12-21 08:35:00|12205.8|12204.9|12213|12212.4|12216|12214.9|12203.1|12202.2|1157
1608540000000|2020-12-21 08:40:00|12212.9|12212|12219.8|12218.9|12220.1|12219.2|12211.9|12211|914
1608540300000|2020-12-21 08:45:00|12219.9|12219|12225.2|12224.3|12227.5|12226.6|12219.8|12218.9|969
1608540600000|2020-12-21 08:50:00|12225.1|12224.2|12221.9|12221.3|12227.1|12226.2|12219.5|12218.6|900
1608540900000|2020-12-21 08:55:00|12222.2|12221.4|12217.7|12216.8|12222.3|12221.4|12216.9|12216.2|805
1608541200000|2020-12-21 09:00:00|12217.8|12216.9|12212.4|12211.5|12218.2|12217.5|12211.4|12210.5|670
1608541500000|2020-12-21 09:05:00|12212.3|12211.4|12208.8|12208.2|12213.8|12213.1|12208.2|12207.4|595
1608541800000|2020-12-21 09:10:00|12208.7|12208.1|12205.1|12204.2|12209.1|12208.4|12203.8|12202.9|627
1608542100000|2020-12-21 09:15:00|12205|12204.1|12210.4|12209.5|12210.4|12209.5|12203.8|12202.9|682
1608542400000|2020-12-21 09:20:00|12210.3|12209.4|12208.7|12207.8|12213|12212.1|12208.3|12207.5|660
1608542700000|2020-12-21 09:25:00|12208.8|12207.9|12205.4|12204.5|12208.9|12208|12203.5|12202.6|587
1608543000000|2020-12-21 09:30:00|12205.3|12204.4|12204.8|12203.9|12205.4|12204.7|12202.5|12201.6|577
1608543300000|2020-12-21 09:35:00|12204.9|12204|12192.2|12191.3|12205.3|12204.5|12192|12191.1|861
1608543600000|2020-12-21 09:40:00|12192.3|12191.4|12180.9|12180|12193.2|12192.3|12178.7|12177.8|933
1608543900000|2020-12-21 09:45:00|12180.8|12180.2|12178.7|12177.8|12181.7|12180.9|12176|12175.1|1026
1608544200000|2020-12-21 09:50:00|12178.8|12177.9|12182.3|12181.4|12185.4|12184.8|12178.8|12177.9|907
1608544500000|2020-12-21 09:55:00|12182.4|12181.5|12176|12175.1|12182.5|12181.6|12172.5|12171.6|906
1608544800000|2020-12-21 10:00:00|12176.1|12175.2|12176.1|12175.2|12177.4|12176.5|12171.5|12170.6|921
1608545100000|2020-12-21 10:05:00|12176|12175.1|12161.1|12160.2|12176|12175.1|12160.4|12159.7|1229
1608545400000|2020-12-21 10:10:00|12161.3|12160.4|12145.5|12144.6|12164.6|12163.8|12144.5|12143.8|1254
1608545700000|2020-12-21 10:15:00|12145.8|12144.9|12147.2|12146.3|12151.6|12150.7|12143.6|12142.7|1182
1608546000000|2020-12-21 10:20:00|12147.5|12146.6|12133|12132.1|12150|12149.1|12131|12130.1|1398
1608546300000|2020-12-21 10:25:00|12132.8|12131.9|12134.5|12133.6|12135.1|12134.2|12130.3|12129.5|1281
1608546600000|2020-12-21 10:30:00|12134.6|12133.7|12137.1|12136.2|12140.3|12139.4|12130.6|12129.7|1058
1608546900000|2020-12-21 10:35:00|12137.6|12136.4|12140.7|12139.8|12141|12140.1|12134.9|12134|1065
1608547200000|2020-12-21 10:40:00|12140.6|12140|12146.1|12145.2|12146.7|12145.8|12136.9|12136|984
1608547500000|2020-12-21 10:45:00|12146|12145.4|12146.7|12145.8|12148.2|12147.3|12142.9|12142|865
1608547800000|2020-12-21 10:50:00|12146.8|12145.9|12147.2|12146.3|12151.9|12151|12142.7|12141.8|995
1608548100000|2020-12-21 10:55:00|12147.3|12146.4|12148.2|12147.3|12151.9|12151.2|12144.5|12143.7|938
1608548400000|2020-12-21 11:00:00|12148.3|12147.4|12154.4|12153.5|12159.1|12158.2|12148.2|12147.3|1021
1608548700000|2020-12-21 11:05:00|12154.3|12153.4|12157.3|12156.4|12160|12159.1|12154.1|12153.2|818
1608549000000|2020-12-21 11:10:00|12157.5|12156.6|12163.9|12163|12167.6|12166.7|12155.7|12154.8|909
1608549300000|2020-12-21 11:15:00|12163.6|12162.7|12161.1|12160.2|12167.6|12166.7|12160.7|12160.1|795
1608549600000|2020-12-21 11:20:00|12161|12160.1|12161.7|12160.8|12164.6|12163.7|12158.8|12158.1|778
1608549900000|2020-12-21 11:25:00|12161.8|12160.9|12166.3|12165.4|12166.3|12165.4|12157.6|12156.7|677
1608550200000|2020-12-21 11:30:00|12166.2|12165.3|12164.3|12163.4|12168.5|12167.7|12163.8|12162.9|761
1608550500000|2020-12-21 11:35:00|12164.2|12163.3|12175.4|12174.5|12177|12176.3|12163.4|12162.5|1014
1608550800000|2020-12-21 11:40:00|12175.5|12174.6|12179.2|12178.3|12181.1|12180.3|12174.2|12173.3|972
1608551100000|2020-12-21 11:45:00|12179|12178.1|12179.5|12178.6|12181.9|12181|12176.1|12175.2|837
1608551400000|2020-12-21 11:50:00|12179.4|12178.5|12174|12173.1|12180.3|12179.4|12171.6|12170.8|823
1608551700000|2020-12-21 11:55:00|12174.1|12173.2|12162.6|12161.7|12175.3|12174.4|12162.5|12161.6|926
1608552000000|2020-12-21 12:00:00|12162.8|12161.9|12167.6|12166.7|12168.7|12167.7|12157|12156.1|1021
1608552300000|2020-12-21 12:05:00|12167.5|12166.6|12171.5|12170.6|12173.6|12172.9|12167.5|12166.6|934
1608552600000|2020-12-21 12:10:00|12171.6|12170.7|12175.4|12174.5|12178|12177.2|12169.9|12169|760
1608552900000|2020-12-21 12:15:00|12175.6|12174.7|12170.4|12169.5|12177.5|12176.6|12167.7|12167.1|806
1608553200000|2020-12-21 12:20:00|12170.2|12169.6|12166.5|12165.9|12170.7|12169.8|12166.4|12165.7|681
1608553500000|2020-12-21 12:25:00|12166.7|12165.8|12174.9|12174|12175.7|12174.8|12165.6|12164.7|723
1608553800000|2020-12-21 12:30:00|12175|12174.1|12173.7|12172.8|12177.3|12176.6|12171.8|12171|762
1608554100000|2020-12-21 12:35:00|12173.8|12172.9|12177.3|12176.7|12180|12179.1|12172.8|12171.9|673
1608554400000|2020-12-21 12:40:00|12177.2|12176.6|12179.4|12178.5|12183.5|12182.6|12177.1|12176.3|755
1608554700000|2020-12-21 12:45:00|12179.3|12178.4|12181.9|12181|12185.4|12184.5|12179.3|12178.4|791
1608555000000|2020-12-21 12:50:00|12181.8|12180.9|12170.4|12169.5|12188|12187.4|12170.4|12169.5|911
1608555300000|2020-12-21 12:55:00|12170.1|12169.3|12163.7|12162.8|12170.8|12169.9|12161.7|12160.8|997
1608555600000|2020-12-21 13:00:00|12164.1|12163.2|12172.2|12171.3|12174.6|12173.7|12163.1|12162.2|955
1608555900000|2020-12-21 13:05:00|12172.4|12171.5|12171.2|12170.3|12173.1|12172.3|12166.4|12165.6|925
1608556200000|2020-12-21 13:10:00|12171.3|12170.4|12173|12172.1|12177.2|12176.3|12171.3|12170.4|1034
1608556500000|2020-12-21 13:15:00|12173.1|12172.2|12176.6|12175.7|12177.9|12177|12171.9|12171|995
1608556800000|2020-12-21 13:20:00|12176.5|12175.6|12184.8|12183.9|12185.4|12184.5|12175.7|12174.8|722
1608557100000|2020-12-21 13:25:00|12184.9|12184|12192.5|12191.6|12193.2|12192.3|12184.2|12183.3|698
1608557400000|2020-12-21 13:30:00|12192.7|12191.8|12194.7|12193.8|12198.9|12198|12188.1|12187.2|970
1608557700000|2020-12-21 13:35:00|12194.9|12194|12198.9|12198|12200.6|12199.7|12192.5|12191.6|905
1608558000000|2020-12-21 13:40:00|12198.7|12197.8|12204.5|12203.6|12205.3|12204.6|12198.7|12197.8|840
1608558300000|2020-12-21 13:45:00|12204.6|12203.7|12209.5|12208.6|12210|12209.1|12204.3|12203.4|712
1608558600000|2020-12-21 13:50:00|12209.4|12208.5|12200.9|12200|12215.2|12214.3|12200.7|12199.8|1098
1608558900000|2020-12-21 13:55:00|12200.8|12199.9|12191.5|12190.6|12201.4|12200.5|12191.3|12190.4|966
1608559200000|2020-12-21 14:00:00|12191.9|12191|12198.4|12197.5|12198.5|12197.6|12191.9|12191|729
1608559500000|2020-12-21 14:05:00|12198.3|12197.4|12203.5|12202.6|12203.5|12202.6|12196.3|12195.4|662
1608559800000|2020-12-21 14:10:00|12203.4|12202.5|12207.5|12206.6|12209.5|12208.8|12202.4|12201.6|777
1608560100000|2020-12-21 14:15:00|12207.6|12206.7|12215.3|12214.4|12218.1|12217.2|12207.4|12206.5|856
1608560400000|2020-12-21 14:20:00|12215.4|12214.5|12217.5|12216.9|12218.1|12217.4|12214.5|12213.8|780
1608560700000|2020-12-21 14:25:00|12217.6|12217|12215.2|12214.3|12218.5|12217.8|12212.5|12211.6|802
1608561000000|2020-12-21 14:30:00|12215|12214.1|12217.3|12216.4|12219.3|12218.4|12212.7|12211.8|713
1608561300000|2020-12-21 14:35:00|12216.8|12215.9|12213|12212.1|12218|12217.1|12212.1|12211.3|626
1608561600000|2020-12-21 14:40:00|12212.9|12212|12216.5|12215.9|12217.1|12216.2|12212.5|12211.9|669
1608561900000|2020-12-21 14:45:00|12216.8|12216.1|12208.2|12207.3|12218|12217.2|12205.9|12205|836
1608562200000|2020-12-21 14:50:00|12208.1|12207.2|12208.7|12207.8|12212.5|12211.9|12205.7|12205|1076
1608562500000|2020-12-21 14:55:00|12208.6|12207.7|12209.4|12208.5|12211.7|12210.8|12207|12206.4|810
1608562800000|2020-12-21 15:00:00|12209.3|12208.4|12208.8|12207.9|12215.6|12214.8|12207.8|12206.9|928
1608563100000|2020-12-21 15:05:00|12208.9|12208|12211.9|12211.3|12212.2|12211.4|12207.2|12206.3|949
1608563400000|2020-12-21 15:10:00|12211.8|12211.2|12216|12215.4|12216.7|12216|12209.7|12208.8|792
1608563700000|2020-12-21 15:15:00|12215.8|12215.2|12214|12213.1|12216.9|12216.1|12210.1|12209.2|910
1608564000000|2020-12-21 15:20:00|12214.2|12213.6|12217|12216.4|12218.4|12217.6|12212.8|12212.1|775
1608564300000|2020-12-21 15:25:00|12217.4|12216.5|12218|12217.1|12219|12218.4|12215.6|12214.8|774
1608564600000|2020-12-21 15:30:00|12217.9|12217|12214.4|12213.5|12218.5|12217.9|12214.2|12213.4|820
1608564900000|2020-12-21 15:35:00|12214.3|12213.4|12212.7|12212.1|12214.9|12214.1|12208|12207.1|774
1608565200000|2020-12-21 15:40:00|12212.6|12212|12212.4|12211.5|12214.6|12213.7|12211.1|12210.3|680
1608565500000|2020-12-21 15:45:00|12212.3|12211.4|12209.1|12208.2|12213.8|12212.9|12207|12206.2|796
1608565800000|2020-12-21 15:50:00|12209.2|12208.3|12216.1|12215.5|12220.9|12220|12208|12207.3|808
1608566100000|2020-12-21 15:55:00|12216.2|12215.6|12211.6|12210.7|12217.5|12216.9|12209.9|12209|818
1608566400000|2020-12-21 16:00:00|12211.4|12210.5|12223.3|12222.4|12224.3|12223.4|12211|12210.1|992
1608566700000|2020-12-21 16:05:00|12223.2|12222.3|12214.7|12214.1|12223.6|12223|12212.9|12212.1|839
1608567000000|2020-12-21 16:10:00|12214.6|12214|12217.9|12217|12218.2|12217.3|12213.7|12212.8|625
1608567300000|2020-12-21 16:15:00|12217.7|12216.8|12219.6|12218.7|12219.7|12218.8|12214.6|12213.8|676
1608567600000|2020-12-21 16:20:00|12219.5|12218.6|12221.2|12220.3|12225|12224.1|12219.4|12218.5|694
1608567900000|2020-12-21 16:25:00|12221.1|12220.2|12219.9|12219|12222.8|12221.9|12217.2|12216.3|710
1608568200000|2020-12-21 16:30:00|12220|12219.1|12217.2|12216.3|12223.1|12222.2|12217|12216.3|754
1608568500000|2020-12-21 16:35:00|12217.1|12216.2|12218.3|12217.4|12219.6|12219|12216.2|12215.3|518
1608568800000|2020-12-21 16:40:00|12218.2|12217.3|12220.7|12220.1|12223.2|12222.3|12217.4|12216.5|480
1608569100000|2020-12-21 16:45:00|12220.6|12220|12223.5|12222.9|12225.9|12225|12220.6|12220|658
1608569400000|2020-12-21 16:50:00|12223.6|12223|12233.5|12232.6|12235|12234.2|12222.3|12221.6|734
1608569700000|2020-12-21 16:55:00|12233.2|12232.7|12231.5|12230.9|12235.4|12234.6|12230.8|12230|625
1608570000000|2020-12-21 17:00:00|12231.4|12230.8|12231.2|12230.6|12232.1|12231.5|12227.3|12226.5|636
1608570300000|2020-12-21 17:05:00|12231.3|12230.7|12228.6|12228|12232.1|12231.5|12228.4|12227.7|546
1608570600000|2020-12-21 17:10:00|12228.7|12228.1|12229.6|12229|12231.1|12230.4|12228.4|12227.8|539
1608570900000|2020-12-21 17:15:00|12229.7|12229.1|12231.5|12230.9|12232|12231.2|12228|12227.4|520
1608571200000|2020-12-21 17:20:00|12231.4|12230.8|12233|12232.4|12235.5|12234.8|12231.3|12230.7|680
1608571500000|2020-12-21 17:25:00|12233.1|12232.5|12232.2|12231.6|12234.3|12233.7|12232|12231.3|399
1608571800000|2020-12-21 17:30:00|12232.1|12231.5|12234.6|12234|12235.2|12234.6|12232.1|12231.5|394
1608572100000|2020-12-21 17:35:00|12234.7|12234.1|12234.7|12234.1|12235.5|12234.7|12232.9|12232.3|503
1608572400000|2020-12-21 17:40:00|12234.8|12234.2|12231.5|12230.6|12235.5|12234.7|12231.2|12230.3|519
1608572700000|2020-12-21 17:45:00|12231.4|12230.5|12233|12232.4|12234.3|12233.5|12230.6|12229.9|547
1608573000000|2020-12-21 17:50:00|12233.1|12232.2|12235.8|12234.9|12239.4|12238.5|12233.1|12232.2|701
1608573300000|2020-12-21 17:55:00|12235.5|12235|12236.6|12236|12238.8|12238|12234.7|12233.8|669
1608573600000|2020-12-21 18:00:00|12236.7|12236.1|12236.2|12235.6|12238.3|12237.4|12235.3|12234.6|536
1608573900000|2020-12-21 18:05:00|12236|12235.4|12234.8|12234.2|12236.4|12235.6|12234.3|12233.6|358
1608574200000|2020-12-21 18:10:00|12234.9|12234.3|12230.5|12229.9|12235.2|12234.6|12229.4|12228.8|611
1608574500000|2020-12-21 18:15:00|12230.7|12230.1|12236.3|12235.7|12236.7|12236.1|12230.5|12229.7|463
1608574800000|2020-12-21 18:20:00|12236.4|12235.8|12236.3|12235.7|12237.3|12236.7|12234.5|12233.8|378
1608575100000|2020-12-21 18:25:00|12236.2|12235.6|12237.5|12236.9|12238.2|12237.6|12236.2|12235.5|359
1608575400000|2020-12-21 18:30:00|12237.4|12236.8|12238.1|12237.5|12238.2|12237.6|12237|12236.3|386
1608575700000|2020-12-21 18:35:00|12237.9|12237.3|12243.7|12243.1|12246.8|12245.9|12235.9|12235.3|470
1608576000000|2020-12-21 18:40:00|12243.5|12242.6|12246.4|12245.5|12246.4|12245.8|12242.2|12241.4|521
1608576300000|2020-12-21 18:45:00|12246.3|12245.4|12246.1|12245.2|12247.8|12246.9|12244.2|12243.5|500
1608576600000|2020-12-21 18:50:00|12246.2|12245.5|12246.5|12245.9|12247.8|12247.1|12245.1|12244.5|401
1608576900000|2020-12-21 18:55:00|12246.4|12245.8|12244.4|12243.8|12247.9|12247.3|12244|12243.4|397
1608577200000|2020-12-21 19:00:00|12244.3|12243.7|12244.7|12243.8|12244.8|12244.2|12242.3|12241.7|362
1608577500000|2020-12-21 19:05:00|12244.6|12244|12248.8|12247.9|12251.4|12250.5|12242.2|12241.5|596
1608577800000|2020-12-21 19:10:00|12249.1|12248.2|12244.7|12243.8|12250.9|12250|12243.9|12243.3|669
1608578100000|2020-12-21 19:15:00|12244.8|12243.9|12244.7|12244.1|12248|12247.4|12242.4|12241.8|612
1608578400000|2020-12-21 19:20:00|12244.8|12244.2|12246|12245.1|12246.8|12246.1|12241.4|12240.5|653
1608578700000|2020-12-21 19:25:00|12245.8|12245.2|12246.2|12245.6|12246.5|12245.9|12243|12242.3|541
1608579000000|2020-12-21 19:30:00|12246.1|12245.5|12244.3|12243.4|12246.8|12246.2|12243.4|12242.6|512
1608579300000|2020-12-21 19:35:00|12244.2|12243.3|12250.2|12249.3|12250.7|12250|12243.3|12242.7|410
1608579600000|2020-12-21 19:40:00|12249.9|12249.2|12249.3|12248.4|12253.2|12252.6|12248.1|12247.3|640
1608579900000|2020-12-21 19:45:00|12249.1|12248.2|12246.7|12246.1|12249.7|12248.9|12246.5|12245.6|455
1608580200000|2020-12-21 19:50:00|12246.8|12246.2|12247.2|12246.3|12249.1|12248.4|12246.5|12245.7|524
1608580500000|2020-12-21 19:55:00|12246.9|12246|12249.2|12248.3|12250.6|12249.7|12246.3|12245.4|629
1608580800000|2020-12-21 20:00:00|12249.1|12248.2|12250|12249.4|12253.3|12252.4|12249.1|12248.2|404
1608581100000|2020-12-21 20:05:00|12250.1|12249.5|12248.7|12247.8|12250.3|12249.5|12247.6|12246.7|399
1608581400000|2020-12-21 20:10:00|12248.6|12247.7|12244.5|12243.6|12249.3|12248.4|12242.7|12241.9|565
1608581700000|2020-12-21 20:15:00|12244.6|12243.7|12244.1|12243.2|12245.2|12244.3|12243.6|12242.7|389
1608582000000|2020-12-21 20:20:00|12244|12243.1|12244|12243.1|12245.2|12244.3|12242.5|12241.9|340
1608582300000|2020-12-21 20:25:00|12243.9|12243|12243.1|12242.2|12244.1|12243.4|12241.9|12241.1|365
1608582600000|2020-12-21 20:30:00|12242.9|12242|12238.1|12237.2|12243.7|12242.8|12238|12237.1|500
1608582900000|2020-12-21 20:35:00|12237.9|12237.3|12237.7|12237.1|12238.4|12237.7|12235.2|12234.4|482
1608583200000|2020-12-21 20:40:00|12237.8|12237.2|12238.7|12238.1|12240.4|12239.5|12237.5|12236.6|457
1608583500000|2020-12-21 20:45:00|12238.8|12238.2|12235.6|12235|12239.9|12239|12234.6|12233.7|494
1608583800000|2020-12-21 20:50:00|12235.5|12234.9|12233|12232.1|12235.6|12234.9|12232.1|12231.3|470
1608584100000|2020-12-21 20:55:00|12232.7|12231.8|12232.7|12231.8|12234|12233.4|12231.4|12230.8|440
1608584400000|2020-12-21 21:00:00|12232.3|12231.4|12229.3|12228.4|12232.7|12231.8|12228.8|12227.9|377
1608584700000|2020-12-21 21:05:00|12229.2|12227.9|12232.2|12231.6|12232.3|12231.6|12228.4|12227.5|332
1608585000000|2020-12-21 21:10:00|12231.9|12231.3|12229.7|12228.8|12231.9|12231.3|12229.6|12228.7|254
1608585300000|2020-12-21 21:15:00|12229.6|12228.7|12232.3|12231.4|12232.9|12232|12229.2|12228.3|166
1608585600000|2020-12-21 21:20:00|12232.4|12231.5|12230.5|12229.6|12232.8|12231.9|12230.3|12229.4|113
1608585900000|2020-12-21 21:25:00|12230.4|12229.5|12230.4|12229.5|12231.4|12230.5|12229.3|12228.4|146
1608586200000|2020-12-21 21:30:00|12230.3|12229.4|12232.6|12231.7|12233.3|12232.4|12229.9|12229|134
1608586500000|2020-12-21 21:35:00|12232.7|12231.8|12233.6|12232.7|12234.5|12233.6|12232.6|12231.7|148
1608586800000|2020-12-21 21:40:00|12233.7|12232.8|12235.8|12234.9|12236|12235|12233.4|12232.5|151
1608587100000|2020-12-21 21:45:00|12236.1|12235.2|12236.1|12235.2|12236.6|12235.3|12234.9|12233.9|301
1608587400000|2020-12-21 21:50:00|12236.2|12235.3|12235.6|12234.5|12236.3|12235.3|12234.7|12233.8|215
1608587700000|2020-12-21 21:55:00|12235.5|12234.6|12246.5|12243.3|12246.5|12244.7|12235.5|12234.5|828
1608588000000|2020-12-21 22:00:00|12247.5|12241.6|12241.3|12235.3|12247.6|12241.7|12240.8|12234.8|49
1608588300000|2020-12-21 22:05:00|12240.9|12234.9|12238.7|12232.7|12244.4|12238.4|12236.3|12230.3|282
1608588600000|2020-12-21 22:10:00|12238.8|12232.8|12239.9|12233.9|12240.9|12234.9|12237.1|12231.1|153
1608588900000|2020-12-21 22:15:00|12240|12234|12240.6|12234.6|12241.7|12235.7|12238.6|12232.6|134
1608589200000|2020-12-21 22:20:00|12240.5|12235.4|12244.1|12238.2|12244.5|12238.6|12239.7|12233.7|234
1608589500000|2020-12-21 22:25:00|12244|12238.4|12240.6|12234.6|12244|12238.4|12236.9|12230.9|271
1608589800000|2020-12-21 22:30:00|12241.4|12235.4|12238.2|12232.2|12242|12236|12236.9|12230.9|275
1608590100000|2020-12-21 22:35:00|12238.3|12232.3|12242.4|12236.4|12243.9|12237.9|12238.1|12232.1|435
1608590400000|2020-12-21 22:40:00|12242.3|12236.3|12241.2|12235.2|12243.8|12237.8|12240.8|12234.8|294
1608590700000|2020-12-21 22:45:00|12241.1|12235.1|12239.9|12235.1|12242.4|12236.4|12239.4|12234.2|221
1608591000000|2020-12-21 22:50:00|12240.3|12234.8|12241.1|12235.1|12242.1|12236.1|12239.6|12234.6|169
1608591300000|2020-12-21 22:55:00|12241|12235|12241.5|12235.5|12242.6|12236.6|12240.7|12234.7|178
1608591600000|2020-12-21 23:00:00|12241.6|12235.6|12243.7|12242.3|12246|12244.3|12241.2|12235.6|894
1608591900000|2020-12-21 23:05:00|12243.6|12242.4|12243.7|12242.6|12244.9|12243|12242.6|12241.2|463
1608592200000|2020-12-21 23:10:00|12243.6|12242.7|12247.7|12246.5|12247.9|12246.6|12243.6|12242.4|466
1608592500000|2020-12-21 23:15:00|12247.9|12246.6|12249.2|12248.3|12250.5|12249.6|12246.7|12245.7|341
1608592800000|2020-12-21 23:20:00|12249.1|12248.2|12243.7|12242.8|12249.4|12248.5|12243.6|12242.7|299
1608593100000|2020-12-21 23:25:00|12243.6|12242.7|12240.5|12239.6|12243.7|12242.8|12239.5|12238.6|361
1608593400000|2020-12-21 23:30:00|12240.6|12239.7|12240.9|12240|12242.2|12241.3|12239.9|12239|216
1608593700000|2020-12-21 23:35:00|12241|12240.1|12239.8|12238.9|12241.6|12240.7|12239.8|12238.9|190
1608594000000|2020-12-21 23:40:00|12239.9|12239|12240.4|12239.5|12241.1|12240.2|12238.8|12237.9|230
1608594300000|2020-12-21 23:45:00|12240.2|12239.3|12237.5|12236.6|12240.2|12239.3|12236.5|12235.6|251
1608594600000|2020-12-21 23:50:00|12237.4|12236.5|12237.4|12236.8|12238.6|12237.8|12237.2|12236.3|148
1608594900000|2020-12-21 23:55:00|12237.5|12236.9|12235.4|12234.5|12237.5|12236.9|12234.5|12233.7|170
1608595200000|2020-12-22 00:00:00|12235.3|12234.4|12237|12236.1|12237.9|12237.1|12233.4|12232.6|399
1608595500000|2020-12-22 00:05:00|12237.1|12236.2|12242.4|12241.5|12242.4|12241.7|12236.5|12235.6|193
1608595800000|2020-12-22 00:10:00|12242.3|12241.4|12242.9|12242.3|12244.1|12243.2|12241.5|12240.9|293
1608596100000|2020-12-22 00:15:00|12242.8|12242|12242.2|12241.3|12243.3|12242.4|12242.1|12241.2|189
1608596400000|2020-12-22 00:20:00|12242.1|12241.2|12237.4|12236.5|12242.4|12241.5|12237.4|12236.5|188
1608596700000|2020-12-22 00:25:00|12237.2|12236.6|12237.1|12236.2|12237.8|12237.1|12235.6|12234.8|217
1608597000000|2020-12-22 00:30:00|12237.2|12236.3|12235.1|12234.5|12237.4|12236.6|12234.3|12233.5|272
1608597300000|2020-12-22 00:35:00|12235.4|12234.4|12235.6|12235|12235.7|12235|12233.4|12232.8|250
1608597600000|2020-12-22 00:40:00|12235.5|12234.9|12232.7|12232.1|12237.1|12236.4|12232.6|12231.9|207
1608597900000|2020-12-22 00:45:00|12232.8|12232.2|12231.3|12230.7|12233.4|12232.7|12231.2|12230.3|300
1608598200000|2020-12-22 00:50:00|12231.2|12230.6|12229.7|12228.8|12232.3|12231.7|12229.6|12228.6|465
1608598500000|2020-12-22 00:55:00|12229.1|12228.2|12231.3|12230.7|12232.2|12231.3|12229.1|12228.2|348
1608598800000|2020-12-22 01:00:00|12231.2|12230.6|12232.9|12232.3|12233.8|12232.9|12230.8|12230.1|361
1608599100000|2020-12-22 01:05:00|12233|12232.4|12230.4|12229.8|12233.1|12232.4|12230.4|12229.6|337
1608599400000|2020-12-22 01:10:00|12230.6|12229.7|12232.2|12231.3|12232.3|12231.6|12228.7|12228|360
1608599700000|2020-12-22 01:15:00|12232.1|12231.2|12233.4|12232.8|12234.5|12233.9|12231.6|12230.6|375
1608600000000|2020-12-22 01:20:00|12233.5|12232.9|12232.2|12231.3|12234.4|12233.8|12231.7|12231|301
1608600300000|2020-12-22 01:25:00|12232.3|12231.4|12237.4|12236.5|12238.1|12237.4|12231.8|12231.1|391
1608600600000|2020-12-22 01:30:00|12237.3|12236.4|12237|12236.1|12238.1|12237.3|12235.3|12234.4|381
1608600900000|2020-12-22 01:35:00|12237.1|12236.2|12234.7|12234.1|12237.1|12236.3|12234.3|12233.4|340
1608601200000|2020-12-22 01:40:00|12234.5|12233.9|12232.2|12231.6|12234.8|12234|12231.7|12231.1|398
1608601500000|2020-12-22 01:45:00|12232.5|12231.9|12232.7|12232.1|12234.7|12233.9|12232.2|12231.5|399
1608601800000|2020-12-22 01:50:00|12232.9|12232.3|12232.3|12231.7|12234.8|12234.2|12232.2|12231.6|267
1608602100000|2020-12-22 01:55:00|12232.5|12231.9|12231.7|12231.1|12232.6|12231.9|12229.7|12229.1|339
1608602400000|2020-12-22 02:00:00|12231.6|12231|12231.7|12230.8|12232.2|12231.5|12229.9|12229.3|340
1608602700000|2020-12-22 02:05:00|12231.5|12230.9|12231.9|12231.3|12233.2|12232.5|12231|12230.3|305
1608603000000|2020-12-22 02:10:00|12231.8|12231.2|12232.5|12231.6|12232.7|12232|12230.4|12229.6|303
1608603300000|2020-12-22 02:15:00|12232.6|12231.7|12231.6|12230.7|12233|12232.4|12230.8|12230|337
1608603600000|2020-12-22 02:20:00|12231.5|12230.6|12232|12231.4|12232.8|12232.2|12231.1|12230.4|338
1608603900000|2020-12-22 02:25:00|12231.9|12231.3|12233|12232.4|12233.2|12232.5|12231.9|12231.1|237
1608604200000|2020-12-22 02:30:00|12233.2|12232.6|12233|12232.4|12234.2|12233.4|12232.8|12232.2|177
1608604500000|2020-12-22 02:35:00|12233.1|12232.2|12235|12234.4|12235.8|12235.2|12232.6|12232|259
1608604800000|2020-12-22 02:40:00|12235.3|12234.3|12232.9|12232.3|12235.3|12234.6|12232.8|12232.1|202
1608605100000|2020-12-22 02:45:00|12232.8|12232.2|12232.9|12232.3|12234.5|12233.7|12232.4|12231.8|259
1608605400000|2020-12-22 02:50:00|12233|12232.4|12233.2|12232.3|12234.2|12233.6|12232.8|12232.1|194
1608605700000|2020-12-22 02:55:00|12233.1|12232.2|12232.8|12232.2|12233.6|12233|12232.5|12231.9|193
1608606000000|2020-12-22 03:00:00|12232.9|12232.3|12231.2|12230.3|12233.3|12232.7|12230.7|12229.9|311
1608606300000|2020-12-22 03:05:00|12231|12230.4|12231.7|12231.1|12231.9|12231.3|12230.9|12230.3|193
1608606600000|2020-12-22 03:10:00|12231.6|12231|12230.5|12229.9|12232.1|12231.5|12230.3|12229.4|208
1608606900000|2020-12-22 03:15:00|12230.4|12229.8|12227.2|12226.3|12231.5|12230.9|12225.8|12225.2|307
1608607200000|2020-12-22 03:20:00|12227.3|12226.4|12225.8|12224.9|12228.1|12227.4|12224.5|12223.7|378
1608607500000|2020-12-22 03:25:00|12225.7|12224.8|12226.2|12225.6|12226.6|12226|12225.1|12224.5|230
1608607800000|2020-12-22 03:30:00|12226.1|12225.5|12226.8|12225.9|12227.4|12226.6|12226.1|12225.5|193
1608608100000|2020-12-22 03:35:00|12226.7|12225.8|12227.1|12226.5|12227.3|12226.5|12225.1|12224.3|309
1608608400000|2020-12-22 03:40:00|12227|12226.4|12229.1|12228.5|12229.3|12228.6|12226.6|12226|197
1608608700000|2020-12-22 03:45:00|12229|12228.4|12228.6|12228|12229.7|12229|12228|12227.4|165
1608609000000|2020-12-22 03:50:00|12228.4|12227.7|12228.5|12227.9|12229.2|12228.4|12228.2|12227.6|129
1608609300000|2020-12-22 03:55:00|12228.6|12228|12229.4|12228.8|12230|12229.4|12228.3|12227.7|184
1608609600000|2020-12-22 04:00:00|12229.5|12228.9|12229.6|12229|12229.7|12229.1|12228.2|12227.6|240
1608609900000|2020-12-22 04:05:00|12229.7|12229.1|12229.7|12229.1|12230.3|12229.6|12229.4|12228.8|175
1608610200000|2020-12-22 04:10:00|12229.8|12229.2|12229.3|12228.4|12230.2|12229.6|12228.8|12228.1|191
1608610500000|2020-12-22 04:15:00|12229|12228.2|12226.3|12225.7|12230|12229.2|12226.1|12225.5|278
1608610800000|2020-12-22 04:20:00|12226.4|12225.8|12226.7|12226.1|12228.1|12227.5|12225.7|12225.1|289
1608611100000|2020-12-22 04:25:00|12226.6|12226|12225.2|12224.6|12226.6|12226|12224.4|12223.6|224
1608611400000|2020-12-22 04:30:00|12225.3|12224.7|12221.7|12221.1|12226.6|12226|12221.6|12220.8|309
1608611700000|2020-12-22 04:35:00|12221.9|12221.3|12222.6|12222|12223|12222.4|12219.5|12218.8|317
1608612000000|2020-12-22 04:40:00|12222.7|12222.1|12222.6|12221.7|12223.3|12222.7|12222.2|12221.4|247
1608612300000|2020-12-22 04:45:00|12222.3|12221.6|12220.6|12220|12222.3|12221.6|12219.8|12219.2|293
1608612600000|2020-12-22 04:50:00|12220.7|12220.1|12223.1|12222.5|12223.2|12222.6|12220.2|12219.6|176
1608612900000|2020-12-22 04:55:00|12223|12222.4|12223.4|12222.8|12224.4|12223.8|12222.7|12222.1|155
1608613200000|2020-12-22 05:00:00|12223.5|12222.9|12221.8|12221.2|12224|12223.4|12221.5|12220.6|243
1608613500000|2020-12-22 05:05:00|12221.9|12221.3|12223|12222.4|12223|12222.4|12221.2|12220.5|239
1608613800000|2020-12-22 05:10:00|12222.9|12222.3|12222.7|12222.1|12223.2|12222.6|12221.8|12221|234
1608614100000|2020-12-22 05:15:00|12222.6|12222|12220.7|12219.8|12222.6|12222|12219.9|12219.2|251
1608614400000|2020-12-22 05:20:00|12220.6|12219.7|12220.4|12219.8|12220.8|12220.2|12218.9|12218.1|332
1608614700000|2020-12-22 05:25:00|12220.3|12219.7|12221.6|12220.7|12221.6|12220.8|12219.8|12219|319
1608615000000|2020-12-22 05:30:00|12221.4|12220.8|12221.3|12220.7|12222.2|12221.6|12220.5|12219.7|310
1608615300000|2020-12-22 05:35:00|12221.4|12220.8|12220.4|12219.8|12221.4|12220.8|12219.9|12219.2|216
1608615600000|2020-12-22 05:40:00|12220.5|12219.9|12219.7|12219.1|12221.5|12220.9|12219.3|12218.5|233
1608615900000|2020-12-22 05:45:00|12219.6|12219|12216.3|12215.7|12220|12219.3|12216.2|12215.6|388
1608616200000|2020-12-22 05:50:00|12216.2|12215.6|12217.4|12216.8|12218.5|12217.7|12216.1|12215.5|243
1608616500000|2020-12-22 05:55:00|12217.5|12216.9|12219|12218.1|12219.4|12218.8|12217.4|12216.6|358
1608616800000|2020-12-22 06:00:00|12218.9|12218|12219.2|12218.6|12219.9|12219.3|12216.8|12216|475
1608617100000|2020-12-22 06:05:00|12219.3|12218.7|12220.2|12219.6|12220.3|12219.6|12218|12217.3|311
1608617400000|2020-12-22 06:10:00|12220.1|12219.5|12221.4|12220.5|12221.5|12220.6|12220|12219.3|316
1608617700000|2020-12-22 06:15:00|12221.3|12220.4|12224.7|12224.1|12224.7|12224.1|12221.2|12220.3|366
1608618000000|2020-12-22 06:20:00|12224.6|12224|12225.5|12224.9|12226.3|12225.6|12223.5|12222.7|428
1608618300000|2020-12-22 06:25:00|12225.6|12225|12223.5|12222.9|12225.6|12225|12223.4|12222.7|287
1608618600000|2020-12-22 06:30:00|12223.4|12222.8|12223.2|12222.6|12225.6|12225|12222.7|12222|290
1608618900000|2020-12-22 06:35:00|12223.3|12222.7|12220.5|12219.9|12223.7|12223.1|12220|12219.4|227
1608619200000|2020-12-22 06:40:00|12220.4|12219.8|12220.9|12220.3|12222.7|12222.1|12220.3|12219.7|329
1608619500000|2020-12-22 06:45:00|12221|12220.4|12219.2|12218.6|12221.3|12220.7|12219|12218.2|416
1608619800000|2020-12-22 06:50:00|12219.3|12218.7|12218.3|12217.4|12219.7|12219|12216.9|12216.1|419
1608620100000|2020-12-22 06:55:00|12218.4|12217.8|12217.5|12216.6|12219.3|12218.6|12216.2|12215.5|376
1608620400000|2020-12-22 07:00:00|12217.7|12216.8|12215.7|12215.1|12219.4|12218.6|12214.9|12214.3|584
1608620700000|2020-12-22 07:05:00|12215.6|12214.7|12220.5|12219.9|12220.8|12219.9|12213.9|12213.3|643
1608621000000|2020-12-22 07:10:00|12220.4|12219.8|12223.2|12222.6|12225.3|12224.4|12220.3|12219.5|601
1608621300000|2020-12-22 07:15:00|12223.3|12222.4|12223.7|12223.1|12224.6|12224|12222.3|12221.4|549
1608621600000|2020-12-22 07:20:00|12223.8|12223.2|12223.2|12222.6|12225.1|12224.4|12220.9|12220.2|544
1608621900000|2020-12-22 07:25:00|12223.1|12222.5|12222.8|12222.2|12225.4|12224.7|12222.5|12221.9|466
1608622200000|2020-12-22 07:30:00|12222.9|12222.3|12226.8|12226.2|12230.3|12229.4|12221.4|12220.8|808
1608622500000|2020-12-22 07:35:00|12226.9|12226.3|12223.9|12223.3|12226.9|12226.3|12223.6|12223|598
1608622800000|2020-12-22 07:40:00|12224|12223.4|12225.7|12225.1|12226.4|12225.8|12222.7|12222|476
1608623100000|2020-12-22 07:45:00|12225.8|12225.2|12225.1|12224.5|12227.3|12226.7|12223.5|12222.9|549
1608623400000|2020-12-22 07:50:00|12225.2|12224.6|12226.4|12225.8|12227.2|12226.6|12224.7|12224.1|537
1608623700000|2020-12-22 07:55:00|12226.2|12225.6|12217.2|12216.6|12226.2|12225.6|12216|12215.4|652
1608624000000|2020-12-22 08:00:00|12217.4|12216.8|12210.7|12210.1|12217.8|12217.2|12208|12207.4|816
1608624300000|2020-12-22 08:05:00|12210.8|12210.2|12216.7|12215.8|12216.8|12216|12209.7|12209|693
1608624600000|2020-12-22 08:10:00|12216.6|12216|12214.6|12213.7|12218.3|12217.6|12214.3|12213.6|562
1608624900000|2020-12-22 08:15:00|12214.7|12213.8|12211.5|12210.9|12217.1|12216.4|12211.4|12210.8|519
1608625200000|2020-12-22 08:20:00|12211.4|12210.8|12212.1|12211.5|12214.1|12213.4|12210.4|12209.8|557
1608625500000|2020-12-22 08:25:00|12212.2|12211.6|12207|12206.4|12214.5|12213.7|12206.5|12205.9|689
1608625800000|2020-12-22 08:30:00|12207.2|12206.6|12211.6|12211|12212.1|12211.5|12206.4|12205.8|615
1608626100000|2020-12-22 08:35:00|12211.8|12211.2|12215.3|12214.7|12216.3|12215.7|12211.7|12211|562
1608626400000|2020-12-22 08:40:00|12215.2|12214.6|12219|12218.4|12219.4|12218.8|12214.3|12213.7|634
1608626700000|2020-12-22 08:45:00|12218.9|12218.3|12215.2|12214.6|12220.3|12219.6|12214.8|12214.2|513
1608627000000|2020-12-22 08:50:00|12215.3|12214.7|12218.3|12217.7|12218.5|12217.9|12213.5|12212.9|528
1608627300000|2020-12-22 08:55:00|12218.2|12217.6|12222.2|12221.6|12224.9|12224.2|12217.9|12217.3|557
1608627600000|2020-12-22 09:00:00|12221.9|12221.3|12221.2|12220.6|12225.5|12224.9|12219.2|12218.6|584
1608627900000|2020-12-22 09:05:00|12221.3|12220.7|12224.9|12224.3|12225.4|12224.6|12220.2|12219.6|597
1608628200000|2020-12-22 09:10:00|12224.8|12224.2|12225.4|12224.8|12226.4|12225.8|12223.8|12223|492
1608628500000|2020-12-22 09:15:00|12225|12224.5|12218.7|12217.8|12225.7|12225.1|12217.9|12217.3|624
1608628800000|2020-12-22 09:20:00|12218.6|12217.7|12217.3|12216.7|12221|12220.3|12217.2|12216.5|551
1608629100000|2020-12-22 09:25:00|12217.4|12216.8|12213.7|12213.1|12217.4|12216.8|12213.2|12212.4|529
1608629400000|2020-12-22 09:30:00|12213.5|12212.9|12214.8|12214.2|12217|12216.4|12213|12212.4|595
1608629700000|2020-12-22 09:35:00|12214.7|12214.1|12214.8|12214.2|12216.2|12215.6|12211.2|12210.6|536
1608630000000|2020-12-22 09:40:00|12214.9|12214.3|12214.9|12214.3|12218.7|12217.9|12214.3|12213.7|489
1608630300000|2020-12-22 09:45:00|12215|12214.4|12211.4|12210.8|12215.9|12215.3|12208.8|12208.2|647
1608630600000|2020-12-22 09:50:00|12211.3|12210.7|12208.2|12207.6|12211.4|12210.8|12205.2|12204.6|603
1608630900000|2020-12-22 09:55:00|12208.1|12207.5|12207.5|12206.9|12212.7|12212.1|12206.8|12206.2|636
1608631200000|2020-12-22 10:00:00|12207.6|12207|12210.9|12210.3|12211.6|12210.8|12204.7|12204|1120
1608631500000|2020-12-22 10:05:00|12210.6|12210|12210.4|12209.8|12213.7|12213.1|12208.5|12207.9|727
1608631800000|2020-12-22 10:10:00|12210.5|12209.9|12213.2|12212.6|12215.5|12214.8|12207.9|12207.3|601
1608632100000|2020-12-22 10:15:00|12213.3|12212.7|12216.5|12215.9|12216.5|12215.9|12212.4|12211.7|540
1608632400000|2020-12-22 10:20:00|12216.7|12216.1|12219.3|12218.7|12220.8|12220.2|12216.5|12215.9|548
1608632700000|2020-12-22 10:25:00|12219.1|12218.5|12220.8|12220.2|12222.2|12221.6|12218.7|12218.1|534
1608633000000|2020-12-22 10:30:00|12221.1|12220.5|12224.4|12223.8|12224.8|12224.2|12220.7|12220.1|523
1608633300000|2020-12-22 10:35:00|12224.3|12223.7|12222.2|12221.6|12224.8|12224.1|12221.5|12220.9|452
1608633600000|2020-12-22 10:40:00|12222.3|12221.7|12220|12219.4|12222.7|12222.1|12217.7|12217.1|407
1608633900000|2020-12-22 10:45:00|12220.1|12219.5|12229|12228.1|12230.3|12229.4|12220.1|12219.5|635
1608634200000|2020-12-22 10:50:00|12228.9|12228|12231.3|12230.7|12234.6|12234|12227.9|12227|1035
1608634500000|2020-12-22 10:55:00|12231.4|12230.8|12230.5|12229.9|12234|12233.4|12230.3|12229.7|710
1608634800000|2020-12-22 11:00:00|12230.4|12229.8|12226.4|12225.8|12230.5|12229.9|12226.1|12225.2|465
1608635100000|2020-12-22 11:05:00|12226.5|12225.9|12222.2|12221.6|12230.8|12230.2|12222.1|12221.4|612
1608635400000|2020-12-22 11:10:00|12222.3|12221.7|12225.4|12224.5|12226.3|12225.7|12221.1|12220.5|491
1608635700000|2020-12-22 11:15:00|12225.3|12224.4|12225.7|12225.1|12226.3|12225.7|12223.7|12223.1|510
1608636000000|2020-12-22 11:20:00|12225.8|12225.2|12227.1|12226.5|12228.4|12227.8|12224|12223.2|484
1608636300000|2020-12-22 11:25:00|12227|12226.4|12230.2|12229.3|12230.6|12230|12226.9|12226.3|389
1608636600000|2020-12-22 11:30:00|12230.3|12229.4|12229.4|12228.8|12231.4|12230.8|12226.1|12225.5|581
1608636900000|2020-12-22 11:35:00|12229.5|12228.9|12231.3|12230.7|12233.9|12233.3|12228.4|12227.8|526
1608637200000|2020-12-22 11:40:00|12231.2|12230.6|12236.4|12235.8|12237.1|12236.5|12231.1|12230.5|501
1608637500000|2020-12-22 11:45:00|12236.5|12235.9|12239.3|12238.7|12240.1|12239.5|12234.2|12233.4|588
1608637800000|2020-12-22 11:50:00|12239.2|12238.6|12241.6|12241|12243.2|12242.6|12235.5|12234.9|550
1608638100000|2020-12-22 11:55:00|12241.8|12240.9|12244.1|12243.5|12244.2|12243.6|12239.1|12238.5|623
1608638400000|2020-12-22 12:00:00|12244.2|12243.6|12244|12243.4|12244.4|12243.8|12240.6|12240|628
1608638700000|2020-12-22 12:05:00|12243.9|12243.3|12248.9|12248.3|12249.1|12248.5|12241.3|12240.7|704
1608639000000|2020-12-22 12:10:00|12249|12248.4|12251.7|12251.1|12252.6|12252|12248.2|12247.6|656
1608639300000|2020-12-22 12:15:00|12251.8|12251.2|12255.7|12255.1|12257.3|12256.7|12251.1|12250.5|651
1608639600000|2020-12-22 12:20:00|12255.8|12255.2|12249.7|12249.1|12257.2|12256.6|12249.1|12248.5|526
1608639900000|2020-12-22 12:25:00|12249.8|12249.2|12253.4|12252.8|12254|12253.4|12248.5|12247.9|553
1608640200000|2020-12-22 12:30:00|12253.3|12252.7|12249.9|12249.3|12254.9|12254.3|12248.3|12247.7|682
1608640500000|2020-12-22 12:35:00|12250|12249.4|12249.8|12249.2|12254.4|12253.7|12249.5|12248.7|579
1608640800000|2020-12-22 12:40:00|12249.9|12249.3|12246.1|12245.5|12250.1|12249.5|12245|12244.4|504
1608641100000|2020-12-22 12:45:00|12246|12245.4|12244.7|12244.1|12246.3|12245.7|12242.7|12242.1|538
1608641400000|2020-12-22 12:50:00|12244.6|12244|12247.3|12246.7|12248.6|12248|12243.3|12242.7|499
1608641700000|2020-12-22 12:55:00|12247.2|12246.6|12239.8|12239.2|12247.3|12246.7|12238.7|12238.1|642
1608642000000|2020-12-22 13:00:00|12239.9|12239.3|12242.3|12241.7|12244.1|12243.5|12239.8|12239.2|665
1608642300000|2020-12-22 13:05:00|12242.4|12241.8|12241.8|12241.2|12244.3|12243.7|12240|12239.4|417
1608642600000|2020-12-22 13:10:00|12241.7|12241.1|12239.4|12238.8|12242.8|12242.2|12238.8|12238.2|439
1608642900000|2020-12-22 13:15:00|12239.3|12238.7|12242|12241.1|12244.3|12243.4|12238.3|12237.7|503
1608643200000|2020-12-22 13:20:00|12242.1|12241.2|12235.6|12235|12242.2|12241.3|12235.3|12234.7|513
1608643500000|2020-12-22 13:25:00|12235.4|12234.8|12237.3|12233.6|12237.8|12237.1|12233.6|12232.7|580
1608643800000|2020-12-22 13:30:00|12237|12233.5|12237.9|12237|12239.7|12238.8|12235|12233.2|678
1608644100000|2020-12-22 13:35:00|12237.8|12236.9|12240.9|12240.3|12241.8|12241.1|12236.2|12235.4|651
1608644400000|2020-12-22 13:40:00|12241|12240.4|12240.8|12239.9|12242.1|12241.4|12238.8|12238.1|677
1608644700000|2020-12-22 13:45:00|12240.9|12240|12237.1|12236.2|12243.6|12242.9|12236.8|12235.9|581
1608645000000|2020-12-22 13:50:00|12236.9|12236|12232.9|12232|12238.2|12237.5|12232.7|12232|562
1608645300000|2020-12-22 13:55:00|12232.6|12232.1|12230.6|12229.7|12235.6|12234.7|12229.8|12229|678
1608645600000|2020-12-22 14:00:00|12230.7|12229.8|12238.3|12237.7|12238.7|12238|12230.4|12229.6|666
1608645900000|2020-12-22 14:05:00|12238.2|12237.6|12238.6|12237.7|12239.6|12238.7|12236.1|12235.5|513
1608646200000|2020-12-22 14:10:00|12238.5|12237.6|12234.3|12233.4|12239.1|12238.2|12229.3|12228.4|614
1608646500000|2020-12-22 14:15:00|12234.2|12233.3|12229.8|12229.2|12234.2|12233.3|12226.1|12225.2|647
1608646800000|2020-12-22 14:20:00|12229.6|12229|12228.5|12227.9|12232|12231.1|12227.1|12226.2|580
1608647100000|2020-12-22 14:25:00|12228.6|12228|12222.6|12221.7|12230.9|12230|12219.7|12218.8|599
1608647400000|2020-12-22 14:30:00|12222.7|12221.8|12222|12221.1|12227.7|12226.8|12221.3|12220.4|930
1608647700000|2020-12-22 14:35:00|12222.1|12221.2|12220.4|12219.5|12224.1|12223.2|12220.2|12219.3|775
1608648000000|2020-12-22 14:40:00|12220.2|12219.3|12210.5|12209.9|12220.7|12219.9|12210.1|12209.3|930
1608648300000|2020-12-22 14:45:00|12210.9|12210|12214.5|12213.6|12219.7|12218.8|12210.4|12209.7|837
1608648600000|2020-12-22 14:50:00|12214.6|12213.9|12215|12214.1|12215.8|12215|12210.3|12209.5|791
1608648900000|2020-12-22 14:55:00|12215.1|12214.2|12207.6|12206.7|12215.5|12214.7|12206.3|12205.4|778
1608649200000|2020-12-22 15:00:00|12207.7|12206.8|12207.6|12206.7|12208.9|12208|12201.5|12200.6|868
1608649500000|2020-12-22 15:05:00|12207.7|12206.8|12211|12210.1|12212.2|12211.3|12203.2|12202.3|918
1608649800000|2020-12-22 15:10:00|12210.9|12210|12203|12202.1|12211|12210.1|12201.5|12200.6|991
1608650100000|2020-12-22 15:15:00|12202.8|12202.2|12207.6|12206.7|12207.7|12206.8|12202.1|12201.4|828
1608650400000|2020-12-22 15:20:00|12207.7|12206.8|12209.2|12208.3|12211.4|12210.5|12205.4|12204.5|681
1608650700000|2020-12-22 15:25:00|12209.3|12208.4|12208.7|12207.8|12210.9|12210|12207|12206.1|699
1608651000000|2020-12-22 15:30:00|12208.8|12207.9|12209.1|12208.2|12210.6|12209.7|12205.8|12204.9|568
1608651300000|2020-12-22 15:35:00|12209.2|12208.3|12210.7|12209.8|12211.7|12210.8|12207.1|12206.2|603
1608651600000|2020-12-22 15:40:00|12210.8|12209.9|12203.2|12202.3|12210.8|12209.9|12203.1|12202.2|595
1608651900000|2020-12-22 15:45:00|12203.4|12202.5|12195.4|12194.5|12204.3|12203.4|12195.3|12194.4|883
1608652200000|2020-12-22 15:50:00|12195.5|12194.6|12190.5|12189.6|12199.9|12199|12189.6|12188.7|745
1608652500000|2020-12-22 15:55:00|12190.4|12189.5|12174.2|12173.3|12190.4|12189.5|12165.9|12165|1780
1608652800000|2020-12-22 16:00:00|12174.3|12173.4|12172.5|12171.6|12174.5|12173.6|12161.3|12160.4|1415
1608653100000|2020-12-22 16:05:00|12172.6|12171.7|12174.5|12173.6|12174.7|12173.8|12168.7|12167.8|989
1608653400000|2020-12-22 16:10:00|12174.3|12173.4|12180.6|12179.7|12180.8|12179.9|12174.3|12173.4|831
1608653700000|2020-12-22 16:15:00|12180.4|12179.5|12180.6|12179.7|12181.2|12180.3|12176|12175.1|929
1608654000000|2020-12-22 16:20:00|12180.7|12179.8|12177.9|12177|12180.7|12179.8|12177.8|12177|573
1608654300000|2020-12-22 16:25:00|12178|12177.1|12178.4|12177.5|12179.2|12178.3|12174.5|12173.6|894
1608654600000|2020-12-22 16:30:00|12178.2|12177.6|12175.1|12174.2|12178.4|12177.6|12169.7|12168.9|797
1608654900000|2020-12-22 16:35:00|12174.8|12173.9|12169.1|12168.5|12175.6|12174.8|12166.3|12165.5|858
1608655200000|2020-12-22 16:40:00|12169.3|12168.7|12168.8|12168.2|12169.9|12169|12166.2|12165.4|604
1608655500000|2020-12-22 16:45:00|12168.9|12168.3|12169.2|12168.3|12170.6|12169.8|12165.4|12164.5|624
1608655800000|2020-12-22 16:50:00|12169.3|12168.4|12171.4|12170.5|12173.4|12172.6|12168.5|12167.6|668
1608656100000|2020-12-22 16:55:00|12171.2|12170.3|12172.6|12171.7|12172.7|12171.8|12168.1|12167.2|696
1608656400000|2020-12-22 17:00:00|12172.7|12171.8|12175.4|12174.5|12177.5|12176.7|12171.7|12170.8|657
1608656700000|2020-12-22 17:05:00|12175.3|12174.4|12173.3|12172.4|12175.7|12174.8|12173|12172.1|401
1608657000000|2020-12-22 17:10:00|12173.5|12172.6|12175.8|12174.9|12176.4|12175.5|12173.3|12172.6|471
1608657300000|2020-12-22 17:15:00|12175.7|12175.1|12176.3|12175.4|12177.5|12176.7|12174.8|12173.9|415
1608657600000|2020-12-22 17:20:00|12176.4|12175.5|12174.7|12173.8|12178.3|12177.4|12173.2|12172.3|512
1608657900000|2020-12-22 17:25:00|12174.6|12173.7|12175.1|12174.2|12175.3|12174.6|12172.9|12172.2|376
1608658200000|2020-12-22 17:30:00|12175.3|12174.4|12177.6|12176.7|12179|12178.1|12175|12174.2|472
1608658500000|2020-12-22 17:35:00|12177.5|12176.6|12173.7|12173.1|12177.5|12176.8|12173.1|12172.3|363
1608658800000|2020-12-22 17:40:00|12173.6|12173|12171.1|12170.2|12173.9|12173.1|12168.1|12167.2|467
1608659100000|2020-12-22 17:45:00|12171.2|12170.3|12169.5|12168.6|12171.9|12171|12167.3|12166.4|403
1608659400000|2020-12-22 17:50:00|12169.6|12168.7|12168.9|12168|12169.9|12169.1|12167.3|12166.4|446
1608659700000|2020-12-22 17:55:00|12169|12168.1|12175.1|12174.2|12175.1|12174.2|12168.7|12167.8|661
1608660000000|2020-12-22 18:00:00|12175|12174.1|12171.4|12170.5|12175.2|12174.3|12171|12170.1|417
1608660300000|2020-12-22 18:05:00|12171.6|12170.7|12172.2|12171.3|12173.2|12172.5|12170.8|12169.9|283
1608660600000|2020-12-22 18:10:00|12172.1|12171.5|12173.1|12172.2|12173.8|12173|12172|12171.1|381
1608660900000|2020-12-22 18:15:00|12172.9|12172.3|12171|12170.1|12174.4|12173.8|12170.3|12169.4|266
1608661200000|2020-12-22 18:20:00|12171.1|12170.2|12170.3|12169.4|12172.1|12171.3|12170.2|12169.3|287
1608661500000|2020-12-22 18:25:00|12170.1|12169.5|12169.6|12168.7|12171|12170.3|12169.4|12168.6|304
1608661800000|2020-12-22 18:30:00|12169.7|12168.8|12170.2|12169.3|12170.7|12170|12168.7|12168.1|243
1608662100000|2020-12-22 18:35:00|12170.1|12169.2|12165.4|12164.5|12170.8|12170|12165.2|12164.5|359
1608662400000|2020-12-22 18:40:00|12165.3|12164.7|12162.1|12161.2|12165.3|12164.7|12161.6|12160.9|501
1608662700000|2020-12-22 18:45:00|12162.2|12161.3|12157.4|12156.5|12162.4|12161.5|12156.8|12155.9|543
1608663000000|2020-12-22 18:50:00|12157.3|12156.4|12163.4|12162.8|12164.2|12163.4|12156.8|12155.9|481
1608663300000|2020-12-22 18:55:00|12163.7|12162.9|12163.5|12162.6|12165.4|12164.6|12163.1|12162.3|386
1608663600000|2020-12-22 19:00:00|12163.4|12162.8|12163.9|12163|12164.3|12163.4|12161.8|12160.9|290
1608663900000|2020-12-22 19:05:00|12163.7|12162.8|12163.7|12163.1|12165.1|12164.4|12162.7|12161.8|381
1608664200000|2020-12-22 19:10:00|12163.9|12163|12164.3|12163.4|12164.7|12164|12162.3|12161.4|369
1608664500000|2020-12-22 19:15:00|12164.4|12163.5|12162.7|12162.1|12164.4|12163.6|12162.6|12161.7|205
1608664800000|2020-12-22 19:20:00|12162.9|12162|12161.7|12160.8|12163.2|12162.5|12161.6|12160.8|233
1608665100000|2020-12-22 19:25:00|12161.6|12160.7|12160.3|12159.4|12161.7|12160.9|12158.6|12157.9|354
1608665400000|2020-12-22 19:30:00|12160.2|12159.3|12161.6|12161|12162.5|12161.7|12159.6|12158.7|268
1608665700000|2020-12-22 19:35:00|12161.8|12160.7|12158.6|12157.7|12161.9|12161|12158.6|12157.7|268
1608666000000|2020-12-22 19:40:00|12158.7|12157.8|12160.4|12159.5|12160.6|12159.8|12158.1|12157.3|220
1608666300000|2020-12-22 19:45:00|12160.2|12159.3|12158.6|12157.7|12160.2|12159.3|12158.5|12157.6|299
1608666600000|2020-12-22 19:50:00|12158.7|12157.8|12157.7|12156.8|12159.3|12158.4|12157.2|12156.3|211
1608666900000|2020-12-22 19:55:00|12157.9|12157|12161.2|12160.3|12162.1|12161.4|12157.9|12157|400
1608667200000|2020-12-22 20:00:00|12161.3|12160.4|12158.8|12157.9|12161.8|12160.9|12158.6|12157.7|300
1608667500000|2020-12-22 20:05:00|12158.9|12158|12157.7|12156.8|12160.7|12159.8|12157.6|12156.7|231
1608667800000|2020-12-22 20:10:00|12157.6|12156.7|12158.5|12157.6|12158.8|12157.9|12156.5|12155.6|284
1608668100000|2020-12-22 20:15:00|12158.4|12157.5|12158.4|12157.5|12160|12159.1|12158.2|12157.3|197
1608668400000|2020-12-22 20:20:00|12158.3|12157.4|12154.3|12153.4|12158.9|12158|12152.7|12151.8|353
1608668700000|2020-12-22 20:25:00|12154.4|12153.5|12153.3|12152.4|12155.3|12154.4|12153.1|12152.2|273
1608669000000|2020-12-22 20:30:00|12153.4|12152.8|12154.8|12153.9|12155.4|12154.8|12153.3|12152.4|258
1608669300000|2020-12-22 20:35:00|12154.5|12153.6|12154.3|12153.4|12154.8|12153.9|12152.9|12152|218
1608669600000|2020-12-22 20:40:00|12154.4|12153.5|12154.3|12153.4|12155|12154.1|12153.6|12152.8|230
1608669900000|2020-12-22 20:45:00|12154.2|12153.3|12154.7|12153.8|12155.7|12154.8|12154.1|12153.2|200
1608670200000|2020-12-22 20:50:00|12154.3|12153.4|12157.4|12156.5|12158.1|12157.2|12154.1|12153.2|382
1608670500000|2020-12-22 20:55:00|12157.3|12156.4|12157.4|12156.5|12159.4|12158.5|12156.6|12155.7|375
1608670800000|2020-12-22 21:00:00|12157.7|12156.8|12161.3|12160.4|12162.4|12161.5|12156.5|12155.6|380
1608671100000|2020-12-22 21:05:00|12161.2|12160.3|12165.5|12164.6|12165.6|12164.7|12160.9|12160|344
1608671400000|2020-12-22 21:10:00|12165.4|12164.5|12164.2|12163.3|12165.4|12164.5|12162.5|12161.6|198
1608671700000|2020-12-22 21:15:00|12164.3|12163.4|12164.4|12163.5|12164.6|12163.7|12164.1|12163.2|120
1608672000000|2020-12-22 21:20:00|12164.5|12163.6|12165.7|12164.8|12165.9|12165|12164|12163.1|153
1608672300000|2020-12-22 21:25:00|12165.8|12164.9|12166.1|12165.2|12166.5|12165.6|12165.1|12164.2|230
1608672600000|2020-12-22 21:30:00|12166|12165.1|12164.4|12163.5|12167.5|12166.6|12164.2|12163.3|270
1608672900000|2020-12-22 21:35:00|12164.5|12163.6|12165.8|12164.9|12166.5|12165.6|12164.4|12163.5|177
1608673200000|2020-12-22 21:40:00|12165.7|12164.8|12165.3|12164.4|12166.3|12165.4|12164.9|12164|137
1608673500000|2020-12-22 21:45:00|12165.4|12164.5|12164.5|12163.6|12165.6|12164.7|12164.1|12163.2|174
1608673800000|2020-12-22 21:50:00|12164.6|12163.7|12165.4|12164.5|12166.5|12165.6|12164.6|12163.7|252
1608674100000|2020-12-22 21:55:00|12165.3|12164.4|12165.3|12161.1|12166.3|12165|12163.8|12160.8|580
1608674400000|2020-12-22 22:00:00|12165.6|12161.3|12166.4|12161.6|12167.1|12162.3|12165.6|12160.1|49
1608674700000|2020-12-22 22:05:00|12165.9|12159.9|12165|12161.3|12167.2|12161.8|12163.3|12159.3|193
1608675000000|2020-12-22 22:10:00|12165.2|12160.9|12166|12163.5|12167.2|12164.3|12164.9|12160.9|248
1608675300000|2020-12-22 22:15:00|12166.2|12163.8|12166.2|12161.4|12167.3|12164|12165.2|12159.9|207
1608675600000|2020-12-22 22:20:00|12165.7|12161.2|12166.2|12160.2|12167.1|12162.2|12165.1|12159.8|189
1608675900000|2020-12-22 22:25:00|12166.3|12160.3|12166.6|12160.6|12167|12161|12166.1|12160.1|124
1608676200000|2020-12-22 22:30:00|12166.1|12160.1|12166.3|12162.6|12168|12164.2|12164.9|12160|321
1608676500000|2020-12-22 22:35:00|12166.2|12162.7|12165.6|12162.1|12166.9|12162.9|12165.3|12160.5|288
1608676800000|2020-12-22 22:40:00|12165.5|12162.2|12166.5|12162|12167.8|12164|12165.1|12161|323
1608677100000|2020-12-22 22:45:00|12166.3|12161.3|12165.1|12162.3|12167.8|12163.6|12164.6|12160.5|524
1608677400000|2020-12-22 22:50:00|12164.9|12162.7|12165.5|12163|12167|12163.6|12164.5|12161.6|242
1608677700000|2020-12-22 22:55:00|12165.6|12163.1|12165.3|12163.2|12166|12163.4|12164.8|12162.3|187
1608678000000|2020-12-22 23:00:00|12165.4|12163.1|12168.1|12167.2|12168.5|12167.6|12164.4|12163|519
1608678300000|2020-12-22 23:05:00|12168|12167.1|12167.8|12166.9|12168.4|12167.4|12167.3|12166.4|223
1608678600000|2020-12-22 23:10:00|12167.7|12166.8|12169.8|12168.9|12170.1|12169.1|12167.4|12166.5|215
1608678900000|2020-12-22 23:15:00|12169.9|12169|12170.8|12169.9|12170.8|12169.9|12169.3|12168.4|127
1608679200000|2020-12-22 23:20:00|12170.7|12169.8|12172.9|12172|12173|12172.1|12170.6|12169.7|104
1608679500000|2020-12-22 23:25:00|12173|12172.1|12174.9|12174|12175.1|12174.2|12172.9|12172|134
1608679800000|2020-12-22 23:30:00|12175|12174.1|12173.3|12172.4|12176.4|12175.5|12173|12172.1|244
1608680100000|2020-12-22 23:35:00|12173.5|12172.6|12175.8|12174.9|12176.5|12175.6|12173.2|12172.3|203
1608680400000|2020-12-22 23:40:00|12175.9|12175|12179.5|12178.6|12180.2|12179.3|12175.4|12174.5|189
1608680700000|2020-12-22 23:45:00|12179.3|12178.4|12181.9|12181|12183.3|12182.4|12179.2|12178.3|359
1608681000000|2020-12-22 23:50:00|12181.8|12180.9|12186.3|12185.4|12186.7|12185.8|12181.8|12180.9|330
1608681300000|2020-12-22 23:55:00|12186.2|12185.3|12187.9|12187|12188.4|12187.5|12184.5|12183.6|399
1608681600000|2020-12-23 00:00:00|12187.7|12186.8|12184.9|12184|12188|12187.1|12183.6|12182.7|382
1608681900000|2020-12-23 00:05:00|12184.8|12183.9|12182.2|12181.3|12185.6|12184.7|12181.5|12180.8|363
1608682200000|2020-12-23 00:10:00|12182.4|12181.5|12178.7|12177.8|12182.7|12181.8|12178.6|12177.7|299
1608682500000|2020-12-23 00:15:00|12178.8|12177.9|12179.4|12178.5|12181.1|12180.2|12178.8|12177.9|280
1608682800000|2020-12-23 00:20:00|12179.3|12178.4|12174.9|12174|12179.8|12178.9|12173.3|12172.4|617
1608683100000|2020-12-23 00:25:00|12175|12174.1|12174.3|12173.4|12177.6|12176.7|12173.8|12172.9|367
1608683400000|2020-12-23 00:30:00|12174.2|12173.3|12172.5|12171.6|12175|12174.1|12170.5|12169.6|422
1608683700000|2020-12-23 00:35:00|12172.4|12171.5|12172.8|12171.9|12173.5|12172.6|12169.7|12168.8|277
1608684000000|2020-12-23 00:40:00|12172.9|12172|12172|12171.1|12174.8|12173.9|12171.7|12170.8|322
1608684300000|2020-12-23 00:45:00|12171.8|12170.9|12170.4|12169.5|12172.5|12171.6|12169.6|12168.7|315
1608684600000|2020-12-23 00:50:00|12170.6|12169.7|12166.7|12165.8|12171.3|12170.4|12165.6|12164.7|430
1608684900000|2020-12-23 00:55:00|12167|12166.1|12163.7|12162.8|12167.3|12166.4|12163.4|12162.5|537
1608685200000|2020-12-23 01:00:00|12163.5|12162.6|12166.1|12165.2|12166.4|12165.5|12154.4|12153.4|1053
1608685500000|2020-12-23 01:05:00|12166.2|12165.3|12167.1|12166.2|12169.2|12168.3|12165.6|12164.7|625
1608685800000|2020-12-23 01:10:00|12166.9|12166|12170.2|12169.3|12171.1|12170.2|12166.5|12165.6|559
1608686100000|2020-12-23 01:15:00|12170.1|12169.2|12173.6|12172.7|12174.5|12173.6|12169.8|12168.9|400
1608686400000|2020-12-23 01:20:00|12173.5|12172.6|12175.3|12174.4|12176.3|12175.4|12173|12172.1|389
1608686700000|2020-12-23 01:25:00|12175.2|12174.6|12173.9|12173|12175.6|12174.7|12173.6|12172.7|346
1608687000000|2020-12-23 01:30:00|12173.8|12172.9|12175|12174.1|12176|12175.1|12172.4|12171.6|409
1608687300000|2020-12-23 01:35:00|12174.9|12174|12179.6|12178.7|12179.7|12178.8|12173.9|12173|458
1608687600000|2020-12-23 01:40:00|12179.8|12178.9|12179.4|12178.5|12181.4|12180.5|12178.5|12177.6|365
1608687900000|2020-12-23 01:45:00|12179.5|12178.6|12177.8|12176.9|12179.9|12179|12177.6|12176.7|214
1608688200000|2020-12-23 01:50:00|12177.7|12176.8|12177.8|12176.9|12180.1|12179.2|12177.4|12176.5|247
1608688500000|2020-12-23 01:55:00|12177.9|12177|12177.8|12176.9|12179.4|12178.5|12177.6|12176.7|263
1608688800000|2020-12-23 02:00:00|12177.7|12176.8|12177.6|12176.7|12178.2|12177.3|12174.8|12173.9|382
1608689100000|2020-12-23 02:05:00|12177.5|12176.6|12177.1|12176.2|12178.2|12177.4|12175.7|12174.8|419
1608689400000|2020-12-23 02:10:00|12177|12176.1|12176.5|12175.6|12180.2|12179.3|12176|12175.1|503
1608689700000|2020-12-23 02:15:00|12176.6|12175.7|12175.1|12174.2|12177|12176.1|12174.6|12173.7|319
1608690000000|2020-12-23 02:20:00|12175.2|12174.3|12168|12167.1|12175.6|12174.7|12168|12167.1|252
1608690300000|2020-12-23 02:25:00|12167.9|12167|12170.7|12169.8|12171.1|12170.2|12166.9|12166|384
1608690600000|2020-12-23 02:30:00|12171.2|12170.3|12174.4|12173.5|12174.7|12173.8|12171|12170.1|328
1608690900000|2020-12-23 02:35:00|12174.5|12173.6|12174.8|12173.9|12176.7|12175.8|12174.2|12173.3|320
1608691200000|2020-12-23 02:40:00|12174.9|12174|12169.5|12168.6|12175.9|12175|12169.2|12168.3|372
1608691500000|2020-12-23 02:45:00|12169.6|12168.7|12172.6|12171.7|12172.8|12171.9|12169.5|12168.6|200
1608691800000|2020-12-23 02:50:00|12172.7|12171.8|12173.7|12172.8|12174.3|12173.4|12172.5|12171.6|193
1608692100000|2020-12-23 02:55:00|12173.8|12172.9|12176.2|12175.3|12176.9|12176|12173.6|12172.7|314
1608692400000|2020-12-23 03:00:00|12176.3|12175.4|12181.3|12180.4|12182.2|12181.3|12175.7|12174.9|401
1608692700000|2020-12-23 03:05:00|12181.4|12180.5|12184.2|12183.3|12184.5|12183.6|12180.7|12179.8|362
1608693000000|2020-12-23 03:10:00|12184.1|12183.2|12185.3|12184.4|12185.8|12184.9|12182.7|12181.8|324
1608693300000|2020-12-23 03:15:00|12185.4|12184.5|12187.2|12186.3|12187.2|12186.3|12183.5|12182.6|331
1608693600000|2020-12-23 03:20:00|12187.1|12186.2|12186.1|12185.2|12187.2|12186.3|12184.7|12183.8|302
1608693900000|2020-12-23 03:25:00|12186|12185.1|12186.8|12185.9|12187.8|12186.9|12185.6|12184.7|288
1608694200000|2020-12-23 03:30:00|12186.6|12185.7|12185.1|12184.2|12186.6|12185.7|12184.4|12183.5|249
1608694500000|2020-12-23 03:35:00|12185.2|12184.3|12186.1|12185.2|12186.6|12185.7|12184.2|12183.3|282
1608694800000|2020-12-23 03:40:00|12186.2|12185.3|12186|12185.1|12187|12186.1|12185.5|12184.6|234
1608695100000|2020-12-23 03:45:00|12186.1|12185.2|12185|12184.1|12186.1|12185.2|12184.1|12183.2|286
1608695400000|2020-12-23 03:50:00|12184.9|12184|12187.1|12186.2|12187.1|12186.2|12184.5|12183.6|273
1608695700000|2020-12-23 03:55:00|12187|12186.1|12190.6|12189.7|12191.4|12190.5|12186.5|12185.6|426
1608696000000|2020-12-23 04:00:00|12190.4|12189.5|12190.3|12189.4|12191.1|12190.2|12188.1|12187.2|302
1608696300000|2020-12-23 04:05:00|12190.2|12189.3|12190|12189.1|12192.6|12191.7|12189.6|12188.7|266
1608696600000|2020-12-23 04:10:00|12189.9|12189|12188|12187.1|12189.9|12189|12187.7|12186.8|223
1608696900000|2020-12-23 04:15:00|12188.1|12187.2|12189.6|12188.7|12189.7|12188.8|12187.6|12186.7|225
1608697200000|2020-12-23 04:20:00|12189.5|12188.6|12188.5|12187.6|12190.8|12189.9|12188.4|12187.5|214
1608697500000|2020-12-23 04:25:00|12188.3|12187.4|12188.2|12187.3|12188.8|12187.9|12187.5|12186.6|192
1608697800000|2020-12-23 04:30:00|12188.1|12187.2|12187.1|12186.2|12188.9|12188|12186.9|12186|157
1608698100000|2020-12-23 04:35:00|12187|12186.1|12187.5|12186.6|12188|12187.1|12186.8|12185.9|148
1608698400000|2020-12-23 04:40:00|12187.4|12186.5|12187|12186.1|12188.3|12187.4|12186.5|12185.6|180
1608698700000|2020-12-23 04:45:00|12187.1|12186.2|12188.3|12187.4|12188.6|12187.7|12186.5|12185.6|209
1608699000000|2020-12-23 04:50:00|12188.4|12187.5|12188.1|12187.2|12188.7|12187.8|12187.3|12186.5|222
1608699300000|2020-12-23 04:55:00|12188.2|12187.3|12188.6|12187.7|12188.7|12187.9|12187.1|12186.2|165
1608699600000|2020-12-23 05:00:00|12188.5|12187.6|12186.9|12186|12188.7|12187.8|12186.2|12185.3|208
1608699900000|2020-12-23 05:05:00|12186.7|12185.8|12186.6|12185.7|12187.5|12186.8|12185.5|12184.6|166
1608700200000|2020-12-23 05:10:00|12186.5|12185.6|12187.2|12186.3|12187.6|12186.7|12186.3|12185.4|111
1608700500000|2020-12-23 05:15:00|12187.1|12186.2|12185.3|12184.4|12187.7|12186.8|12185.3|12184.4|120
1608700800000|2020-12-23 05:20:00|12185.4|12184.5|12185.7|12184.8|12185.9|12185|12185.1|12184.2|163
1608701100000|2020-12-23 05:25:00|12185.8|12184.9|12185.9|12185|12186.1|12185.2|12185.1|12184.2|129
1608701400000|2020-12-23 05:30:00|12186|12185.1|12187.2|12186.3|12187.5|12186.6|12185.8|12184.9|257
1608701700000|2020-12-23 05:35:00|12187.3|12186.4|12186.2|12185.3|12187.9|12187|12185.8|12184.9|217
1608702000000|2020-12-23 05:40:00|12186.3|12185.4|12186.1|12185.2|12187.7|12186.9|12186.1|12185.2|195
1608702300000|2020-12-23 05:45:00|12186|12185.1|12186.6|12185.7|12187|12186.1|12185.6|12184.7|178
1608702600000|2020-12-23 05:50:00|12186.5|12185.6|12187.2|12186.3|12187.8|12187.1|12186.2|12185.3|192
1608702900000|2020-12-23 05:55:00|12187.1|12186.2|12189.4|12188.8|12190.2|12189.5|12186.7|12185.8|307
1608703200000|2020-12-23 06:00:00|12189.6|12188.7|12188.6|12187.7|12190.1|12189.2|12188.2|12187.5|270
1608703500000|2020-12-23 06:05:00|12188.5|12187.6|12187.1|12186.2|12188.6|12187.8|12186.9|12186.1|299
1608703800000|2020-12-23 06:10:00|12187|12186.1|12185.4|12184.5|12188|12187.1|12185.3|12184.4|163
1608704100000|2020-12-23 06:15:00|12185.5|12184.6|12185|12184.1|12185.8|12185.1|12183.8|12182.9|269
1608704400000|2020-12-23 06:20:00|12184.9|12184|12184.9|12184|12185.1|12184.2|12183.3|12182.4|233
1608704700000|2020-12-23 06:25:00|12185|12184.1|12184|12183.4|12185|12184.2|12183.6|12182.7|222
1608705000000|2020-12-23 06:30:00|12183.9|12183.3|12183.6|12182.7|12184.7|12183.8|12181.8|12180.9|244
1608705300000|2020-12-23 06:35:00|12183.4|12182.5|12185.2|12184.6|12185.7|12184.8|12183.4|12182.5|239
1608705600000|2020-12-23 06:40:00|12185.3|12184.7|12184.9|12184|12185.7|12184.8|12183.6|12182.8|197
1608705900000|2020-12-23 06:45:00|12184.8|12183.9|12184.5|12183.6|12184.8|12183.9|12183.8|12183.1|291
1608706200000|2020-12-23 06:50:00|12184.4|12183.5|12184.1|12183.2|12184.5|12183.7|12182.9|12182.1|211
1608706500000|2020-12-23 06:55:00|12184|12183.1|12184.7|12183.8|12185.3|12184.4|12183.9|12183.1|196
1608706800000|2020-12-23 07:00:00|12184.5|12183.6|12184.6|12184|12185|12184.2|12180|12179.1|652
1608707100000|2020-12-23 07:05:00|12184.5|12183.9|12190.5|12189.6|12190.6|12189.7|12184.1|12183.2|535
1608707400000|2020-12-23 07:10:00|12190.3|12189.4|12189.7|12188.8|12192.5|12191.7|12189.1|12188.2|444
1608707700000|2020-12-23 07:15:00|12189.9|12189|12193.5|12192.6|12194.6|12193.7|12189.9|12189|466
1608708000000|2020-12-23 07:20:00|12193.3|12192.7|12193.7|12193.1|12194|12193.3|12190.7|12189.8|483
1608708300000|2020-12-23 07:25:00|12194|12193.4|12191.8|12190.9|12194.7|12193.9|12190.9|12190|512
1608708600000|2020-12-23 07:30:00|12191.9|12191|12192.2|12191.3|12193.6|12192.8|12191|12190.1|358
1608708900000|2020-12-23 07:35:00|12192.1|12191.2|12192.4|12191.8|12193.4|12192.5|12191.4|12190.6|301
1608709200000|2020-12-23 07:40:00|12192.3|12191.7|12192.2|12191.3|12193.6|12192.7|12191.4|12190.5|350
1608709500000|2020-12-23 07:45:00|12192|12191.4|12197.1|12196.2|12197.7|12196.8|12191.6|12190.7|560
1608709800000|2020-12-23 07:50:00|12197.2|12196.3|12199.6|12198.7|12200|12199.1|12196.5|12195.8|473
1608710100000|2020-12-23 07:55:00|12199.5|12198.6|12197.7|12196.8|12201.3|12200.7|12197.4|12196.6|508
1608710400000|2020-12-23 08:00:00|12197.6|12197|12188.1|12187.5|12198|12197.1|12188.1|12187.5|916
1608710700000|2020-12-23 08:05:00|12188|12187.4|12187.1|12186.5|12191.2|12190.5|12184|12183.4|725
1608711000000|2020-12-23 08:10:00|12187|12186.4|12184.3|12183.7|12188.3|12187.7|12183.8|12183.1|648
1608711300000|2020-12-23 08:15:00|12184.2|12183.6|12177.9|12177.3|12186.3|12185.6|12177.9|12177.2|637
1608711600000|2020-12-23 08:20:00|12178|12177.4|12177.3|12176.4|12178.2|12177.5|12172.4|12171.7|717
1608711900000|2020-12-23 08:25:00|12177.1|12176.5|12180.6|12180|12181.7|12180.8|12175.5|12174.6|566
1608712200000|2020-12-23 08:30:00|12180.9|12180.2|12181.3|12180.7|12184.3|12183.7|12180.6|12180|564
1608712500000|2020-12-23 08:35:00|12181.2|12180.6|12183.7|12182.8|12185.3|12184.5|12180.9|12180.2|514
1608712800000|2020-12-23 08:40:00|12183.6|12183|12186.9|12186.3|12188.5|12187.9|12182.6|12181.8|668
1608713100000|2020-12-23 08:45:00|12187|12186.1|12184.6|12184|12187|12186.3|12183.9|12183|534
1608713400000|2020-12-23 08:50:00|12184.7|12184.1|12182.2|12181.6|12186.2|12185.5|12182|12181.2|556
1608713700000|2020-12-23 08:55:00|12182.4|12181.8|12189.1|12188.5|12189.2|12188.5|12181.8|12181.1|517
1608714000000|2020-12-23 09:00:00|12189.2|12188.3|12195.4|12194.8|12195.6|12194.9|12187.7|12186.9|619
1608714300000|2020-12-23 09:05:00|12195.5|12194.9|12194.9|12194.3|12197.3|12196.5|12192.9|12192.3|599
1608714600000|2020-12-23 09:10:00|12195|12194.4|12193.5|12192.9|12196.1|12195.5|12192.7|12191.9|582
1608714900000|2020-12-23 09:15:00|12193.6|12192.7|12191.9|12191|12196.6|12196|12191.4|12190.7|551
1608715200000|2020-12-23 09:20:00|12192|12191.1|12188.8|12188.2|12193|12192.2|12188.2|12187.6|664
1608715500000|2020-12-23 09:25:00|12188.7|12188.1|12195.5|12194.6|12195.5|12194.9|12186.9|12186.1|571
1608715800000|2020-12-23 09:30:00|12195.6|12194.7|12197.1|12196.5|12200.3|12199.5|12195.5|12194.7|565
1608716100000|2020-12-23 09:35:00|12196.9|12196|12192.9|12192.3|12198.6|12197.9|12192.9|12192.3|484
1608716400000|2020-12-23 09:40:00|12192.8|12192.2|12194.5|12193.9|12196.1|12195.5|12192.8|12192.2|530
1608716700000|2020-12-23 09:45:00|12194.3|12193.7|12194.7|12194.1|12195.3|12194.6|12191.4|12190.7|394
1608717000000|2020-12-23 09:50:00|12194.6|12194|12194.6|12194|12196.3|12195.7|12194.1|12193.4|496
1608717300000|2020-12-23 09:55:00|12194.5|12193.9|12194.3|12193.7|12196.2|12195.5|12192.6|12192|501
1608717600000|2020-12-23 10:00:00|12194.2|12193.6|12185.9|12185.3|12195|12194.4|12185.7|12185.1|496
1608717900000|2020-12-23 10:05:00|12185.8|12185.2|12194|12193.1|12194.1|12193.4|12184.5|12183.9|502
1608718200000|2020-12-23 10:10:00|12193.9|12193|12197.3|12196.4|12198.4|12197.8|12193.1|12192.4|460
1608718500000|2020-12-23 10:15:00|12197|12196.6|12194.1|12193.5|12199.2|12198.4|12194.1|12193.4|515
1608718800000|2020-12-23 10:20:00|12194.2|12193.6|12188.7|12188.1|12195.8|12195.2|12187|12186.2|585
1608719100000|2020-12-23 10:25:00|12188.8|12187.9|12187.1|12186.5|12190|12189.3|12185.7|12185.1|590
1608719400000|2020-12-23 10:30:00|12187|12186.4|12186.2|12185.6|12187.4|12186.8|12182.4|12181.7|578
1608719700000|2020-12-23 10:35:00|12186.1|12185.5|12187.2|12186.6|12189.4|12188.8|12184.7|12184.1|362
1608720000000|2020-12-23 10:40:00|12187.3|12186.7|12183.3|12182.7|12187.7|12187.1|12181.7|12180.9|500
1608720300000|2020-12-23 10:45:00|12183.2|12182.6|12185.3|12184.7|12185.7|12185.1|12178.4|12177.8|605
1608720600000|2020-12-23 10:50:00|12185|12184.4|12186.6|12186|12188.8|12188.1|12182.8|12182.2|632
1608720900000|2020-12-23 10:55:00|12187|12186.1|12180.3|12179.7|12187.5|12186.9|12179.3|12178.7|500
1608721200000|2020-12-23 11:00:00|12180.6|12180|12186.1|12185.5|12188.9|12188.1|12179.8|12179.2|613
1608721500000|2020-12-23 11:05:00|12186.2|12185.3|12188|12187.4|12188.3|12187.7|12181.9|12181|543
1608721800000|2020-12-23 11:10:00|12187.9|12187.3|12184.5|12183.9|12188.4|12187.8|12182.7|12182|437
1608722100000|2020-12-23 11:15:00|12184.4|12183.8|12189.3|12188.7|12189.4|12188.8|12183.6|12182.7|492
1608722400000|2020-12-23 11:20:00|12189.2|12188.6|12191.8|12191.2|12193.7|12193|12189.2|12188.6|475
1608722700000|2020-12-23 11:25:00|12191.5|12190.9|12192.6|12191.7|12194.9|12194.2|12190.4|12189.7|438
1608723000000|2020-12-23 11:30:00|12192.7|12191.8|12189.2|12188.6|12192.8|12191.9|12188.4|12187.8|451
1608723300000|2020-12-23 11:35:00|12189.3|12188.7|12191.6|12191|12191.8|12191.2|12187.2|12186.4|387
1608723600000|2020-12-23 11:40:00|12191.7|12190.8|12194.9|12194.3|12195.4|12194.8|12190.4|12189.8|512
1608723900000|2020-12-23 11:45:00|12194.8|12194.2|12197.4|12196.8|12197.6|12197|12193.7|12193.1|540
1608724200000|2020-12-23 11:50:00|12197.5|12196.9|12193.5|12192.9|12198.1|12197.4|12192.2|12191.4|461
1608724500000|2020-12-23 11:55:00|12193.6|12193|12192|12191.1|12194.4|12193.8|12189.1|12188.3|542
1608724800000|2020-12-23 12:00:00|12191.9|12191|12188.6|12188|12192.1|12191.4|12188.1|12187.4|468
1608725100000|2020-12-23 12:05:00|12188.8|12188.2|12193.7|12193.1|12194.5|12193.9|12187.7|12187.1|374
1608725400000|2020-12-23 12:10:00|12193.6|12193|12193.8|12193.2|12194.9|12194.3|12190.2|12189.5|484
1608725700000|2020-12-23 12:15:00|12193.7|12193.1|12186.3|12185.7|12193.8|12193.2|12186.3|12185.7|522
1608726000000|2020-12-23 12:20:00|12186.4|12185.8|12185.1|12184.5|12187.4|12186.8|12184.3|12183.7|495
1608726300000|2020-12-23 12:25:00|12185.2|12184.6|12185.3|12184.7|12187.3|12186.7|12184.7|12184.1|530
1608726600000|2020-12-23 12:30:00|12185.2|12184.6|12185.4|12184.8|12185.5|12184.9|12183.5|12182.9|414
1608726900000|2020-12-23 12:35:00|12185.3|12184.7|12184.4|12183.8|12187.9|12187.3|12184.4|12183.7|359
1608727200000|2020-12-23 12:40:00|12184.6|12183.7|12183.9|12183.3|12186|12185.4|12183|12182.4|472
1608727500000|2020-12-23 12:45:00|12183.8|12183.2|12183.1|12182.5|12184.2|12183.6|12181.2|12180.6|421
1608727800000|2020-12-23 12:50:00|12183|12182.4|12182.1|12181.5|12183.6|12182.9|12181.3|12180.7|360
1608728100000|2020-12-23 12:55:00|12182.2|12181.6|12182.8|12182.2|12184.1|12183.5|12180.9|12180.3|414
1608728400000|2020-12-23 13:00:00|12182.6|12182|12177.1|12176.5|12183.1|12182.5|12176.5|12175.9|619
1608728700000|2020-12-23 13:05:00|12177.2|12176.6|12170.7|12170.1|12178.3|12177.7|12169.5|12168.9|562
1608729000000|2020-12-23 13:10:00|12170.6|12170|12167|12166.4|12171.4|12170.7|12162.7|12162.1|691
1608729300000|2020-12-23 13:15:00|12166.9|12166.3|12167|12166.4|12167.2|12166.6|12162.4|12161.8|577
1608729600000|2020-12-23 13:20:00|12166.9|12166.3|12165.6|12165|12167.1|12166.5|12161.9|12161.3|665
1608729900000|2020-12-23 13:25:00|12165.7|12165.1|12167.4|12165.5|12167.4|12165.9|12163.4|12162.8|535
1608730200000|2020-12-23 13:30:00|12167.2|12165.7|12163.7|12163.1|12167.2|12165.8|12160.7|12160|589
1608730500000|2020-12-23 13:35:00|12163.9|12163.3|12168.2|12167.6|12172.3|12171.4|12162.8|12162.2|1072
1608730800000|2020-12-23 13:40:00|12168.1|12167.5|12173.2|12172.3|12173.2|12172.3|12166.1|12165.5|613
1608731100000|2020-12-23 13:45:00|12172.9|12172|12184.2|12183.3|12185.2|12184.3|12170.9|12170.1|874
1608731400000|2020-12-23 13:50:00|12184.3|12183.4|12184|12183.1|12187.1|12186.5|12182|12181.1|677
1608731700000|2020-12-23 13:55:00|12183.9|12183|12176.8|12175.9|12185.4|12184.8|12173.2|12172.3|845
1608732000000|2020-12-23 14:00:00|12176.6|12175.7|12181.2|12180.3|12181.9|12181|12174.1|12173.3|773
1608732300000|2020-12-23 14:05:00|12181.1|12180.5|12187.3|12186.4|12188.2|12187.5|12180.2|12179.6|824
1608732600000|2020-12-23 14:10:00|12187.2|12186.3|12184.2|12183.3|12187.5|12186.6|12181.5|12180.7|723
1608732900000|2020-12-23 14:15:00|12183.6|12183|12191.7|12190.8|12191.9|12191.2|12183.6|12182.7|852
1608733200000|2020-12-23 14:20:00|12191.8|12191.2|12192.5|12191.9|12194.8|12194|12189.2|12188.6|815
1608733500000|2020-12-23 14:25:00|12192.4|12191.8|12194.4|12193.5|12196.3|12195.5|12192.4|12191.8|724
1608733800000|2020-12-23 14:30:00|12194.2|12193.3|12210.7|12209.8|12217.3|12216.1|12194.2|12193.3|1313
1608734100000|2020-12-23 14:35:00|12210.6|12209.7|12212.6|12211.7|12215.7|12214.9|12209.6|12209|1072
1608734400000|2020-12-23 14:40:00|12212.7|12211.8|12218.9|12218.3|12219.2|12218.4|12212|12211.1|995
1608734700000|2020-12-23 14:45:00|12219|12218.1|12216.8|12216.2|12220.3|12219.7|12211.7|12210.9|997
1608735000000|2020-12-23 14:50:00|12216.4|12215.8|12217.5|12216.6|12221.5|12220.8|12215.1|12214.5|965
1608735300000|2020-12-23 14:55:00|12217.4|12216.5|12207.5|12206.6|12218.5|12217.7|12204.6|12203.1|1052
1608735600000|2020-12-23 15:00:00|12207.3|12206.4|12212.8|12212.2|12217.2|12216.3|12207.1|12205.8|1408
1608735900000|2020-12-23 15:05:00|12212.9|12212.3|12211.1|12210.2|12218.7|12217.8|12208|12207.1|1082
1608736200000|2020-12-23 15:10:00|12211|12210.1|12214.4|12213.8|12216|12215.1|12207.8|12206.9|992
1608736500000|2020-12-23 15:15:00|12214.3|12213.7|12212.9|12212.3|12219.3|12218.4|12209.3|12208.5|991
1608736800000|2020-12-23 15:20:00|12213|12212.4|12204.3|12203.7|12215.2|12214.3|12201.9|12201|973
1608737100000|2020-12-23 15:25:00|12204.2|12203.6|12203.6|12202.7|12207.8|12206.9|12203.2|12202.2|829
1608737400000|2020-12-23 15:30:00|12203.7|12202.8|12206.8|12206.2|12210.5|12209.6|12203.7|12202.8|736
1608737700000|2020-12-23 15:35:00|12206.7|12206.1|12203.1|12202.2|12208.2|12207.4|12203|12202.2|643
1608738000000|2020-12-23 15:40:00|12203.2|12202.3|12203.7|12203.1|12203.8|12203.1|12198.1|12197.2|830
1608738300000|2020-12-23 15:45:00|12204.3|12203.4|12196.4|12195.5|12204.3|12203.4|12195.2|12194.4|789
1608738600000|2020-12-23 15:50:00|12196.3|12195.7|12188.2|12187.3|12199.9|12199.1|12185.6|12184.5|894
1608738900000|2020-12-23 15:55:00|12188.4|12187.5|12184.8|12183.9|12191.1|12190.2|12180.3|12179.6|1107
1608739200000|2020-12-23 16:00:00|12184.9|12184|12192.9|12192.3|12193.1|12192.4|12184.9|12184|809
1608739500000|2020-12-23 16:05:00|12193.1|12192.2|12195.6|12195|12196.8|12196.1|12192.6|12192|460
1608739800000|2020-12-23 16:10:00|12195.7|12194.8|12195.9|12195|12200.4|12199.6|12194.6|12193.9|790
1608740100000|2020-12-23 16:15:00|12195.8|12194.9|12193.4|12192.5|12197|12196.4|12191.7|12190.8|510
1608740400000|2020-12-23 16:20:00|12193.3|12192.7|12198.2|12197.3|12200.1|12199.3|12190.6|12189.8|578
1608740700000|2020-12-23 16:25:00|12198.4|12197.8|12199.3|12198.7|12204.1|12203.2|12196.5|12195.6|687
1608741000000|2020-12-23 16:30:00|12199.4|12198.8|12198.2|12197.3|12200.1|12199.4|12192.9|12192|814
1608741300000|2020-12-23 16:35:00|12198.6|12197.7|12196.3|12195.4|12200.2|12199.3|12195.6|12194.7|646
1608741600000|2020-12-23 16:40:00|12196.4|12195.5|12197.8|12196.9|12200.3|12199.4|12196.2|12195.3|510
1608741900000|2020-12-23 16:45:00|12198.1|12197.2|12196.2|12195.3|12199.2|12198.5|12196|12195.2|607
1608742200000|2020-12-23 16:50:00|12196.1|12195.5|12195.9|12195.3|12197.2|12196.4|12194.8|12194|499
1608742500000|2020-12-23 16:55:00|12196|12195.4|12193.6|12192.7|12197|12196.4|12191.7|12190.9|437
1608742800000|2020-12-23 17:00:00|12193.7|12192.8|12196.2|12195.3|12196.4|12195.5|12191.1|12190.3|640
1608743100000|2020-12-23 17:05:00|12196.1|12195.2|12195.6|12194.7|12197.7|12197|12194.4|12193.7|498
1608743400000|2020-12-23 17:10:00|12195.7|12194.8|12195.5|12194.9|12196.8|12195.9|12193.1|12192.5|496
1608743700000|2020-12-23 17:15:00|12195.4|12194.8|12194.2|12193.6|12195.7|12195.1|12192|12191.2|419
1608744000000|2020-12-23 17:20:00|12194.1|12193.5|12194.8|12193.9|12195.4|12194.7|12193.6|12192.9|284
1608744300000|2020-12-23 17:25:00|12194.7|12194.1|12196.5|12195.6|12197.3|12196.4|12193.8|12193.1|494
1608744600000|2020-12-23 17:30:00|12196.4|12195.8|12188.9|12188.3|12196.5|12195.8|12186.8|12185.9|647
1608744900000|2020-12-23 17:35:00|12188.8|12188.2|12185.1|12184.2|12188.8|12188.2|12184.9|12184|392
1608745200000|2020-12-23 17:40:00|12185.3|12184.4|12187.7|12186.8|12187.8|12186.9|12183.8|12182.9|492
1608745500000|2020-12-23 17:45:00|12187.8|12186.9|12184.5|12183.6|12190.4|12189.5|12183.8|12182.9|491
1608745800000|2020-12-23 17:50:00|12184.4|12183.8|12183.9|12183.3|12185.6|12184.9|12181.1|12180.2|517
1608746100000|2020-12-23 17:55:00|12184|12183.4|12187.4|12186.5|12188.3|12187.4|12183.9|12183.1|487
1608746400000|2020-12-23 18:00:00|12187.2|12186.6|12186.7|12185.8|12187.7|12186.8|12185.9|12185.2|430
1608746700000|2020-12-23 18:05:00|12186.6|12185.7|12184.7|12183.8|12188.9|12188.2|12184.3|12183.6|435
1608747000000|2020-12-23 18:10:00|12184.6|12183.7|12184.4|12183.5|12184.6|12184|12182.3|12181.7|461
1608747300000|2020-12-23 18:15:00|12184.5|12183.6|12184|12183.4|12184.6|12183.7|12182.9|12182.2|343
1608747600000|2020-12-23 18:20:00|12184.2|12183.6|12185|12184.4|12186.7|12186|12184|12183.3|301
1608747900000|2020-12-23 18:25:00|12185.2|12184.3|12186.1|12185.2|12186.5|12185.7|12181.8|12181.1|476
1608748200000|2020-12-23 18:30:00|12186|12185.1|12183|12182.1|12186.1|12185.3|12181.8|12181.2|421
1608748500000|2020-12-23 18:35:00|12183.1|12182.2|12182.9|12182.3|12183.7|12183|12181.8|12181.2|277
1608748800000|2020-12-23 18:40:00|12183|12182.4|12182.9|12182.3|12184.6|12183.9|12181.8|12181.1|371
1608749100000|2020-12-23 18:45:00|12182.8|12182.2|12182.6|12181.7|12185.6|12185|12181.4|12180.6|442
1608749400000|2020-12-23 18:50:00|12182.8|12182.2|12181.9|12181.3|12182.9|12182.2|12181.3|12180.6|287
1608749700000|2020-12-23 18:55:00|12182|12181.4|12182.2|12181.3|12183.1|12182.3|12180.4|12179.6|281
1608750000000|2020-12-23 19:00:00|12182.1|12181.2|12180.2|12179.3|12183.2|12182.4|12180|12179.2|305
1608750300000|2020-12-23 19:05:00|12180.6|12179.7|12180.3|12179.4|12181.8|12181.1|12179.3|12178.6|274
1608750600000|2020-12-23 19:10:00|12180.4|12179.5|12178.5|12177.9|12181|12180.1|12178.2|12177.5|283
1608750900000|2020-12-23 19:15:00|12178.4|12177.8|12175.5|12174.9|12178.7|12178|12175.4|12174.7|313
1608751200000|2020-12-23 19:20:00|12175.6|12175|12176.3|12175.7|12176.4|12175.7|12172.8|12172.1|373
1608751500000|2020-12-23 19:25:00|12176.1|12175.5|12175.4|12174.5|12177.4|12176.7|12175.1|12174.4|246
1608751800000|2020-12-23 19:30:00|12175.5|12174.6|12179.1|12178.2|12179.5|12178.8|12175.4|12174.5|325
1608752100000|2020-12-23 19:35:00|12179|12178.1|12179.3|12178.4|12180.4|12179.5|12177.7|12177.1|263
1608752400000|2020-12-23 19:40:00|12179.4|12178.5|12182|12181.1|12182.6|12182|12179.3|12178.4|330
1608752700000|2020-12-23 19:45:00|12182.1|12181.2|12184.7|12183.8|12184.8|12183.9|12181.3|12180.4|282
1608753000000|2020-12-23 19:50:00|12184.8|12183.9|12182.5|12181.9|12185|12184.1|12182.5|12181.9|192
1608753300000|2020-12-23 19:55:00|12182.4|12181.5|12180.9|12180.3|12182.4|12181.8|12178.5|12177.9|512
1608753600000|2020-12-23 20:00:00|12181.1|12180.5|12181.6|12181|12183|12182.1|12179.6|12178.9|416
1608753900000|2020-12-23 20:05:00|12181.5|12180.9|12174.9|12174|12181.5|12180.9|12174.3|12173.6|448
1608754200000|2020-12-23 20:10:00|12175.1|12174.2|12176.6|12176|12177.3|12176.6|12173.6|12172.8|340
1608754500000|2020-12-23 20:15:00|12176.5|12175.9|12175.3|12174.7|12176.7|12176|12174.9|12174.3|327
1608754800000|2020-12-23 20:20:00|12175.2|12174.6|12176.8|12175.9|12177.4|12176.5|12175.2|12174.6|246
1608755100000|2020-12-23 20:25:00|12176.6|12175.7|12177.1|12176.5|12178.8|12177.9|12176.5|12175.7|264
1608755400000|2020-12-23 20:30:00|12177.3|12176.4|12179.4|12178.5|12179.7|12178.8|12177.3|12176.4|218
1608755700000|2020-12-23 20:35:00|12179.3|12178.4|12182|12181.4|12182.1|12181.4|12179.2|12178.3|227
1608756000000|2020-12-23 20:40:00|12182.2|12181.3|12186|12185.1|12186.2|12185.4|12181.4|12180.8|333
1608756300000|2020-12-23 20:45:00|12185.9|12185|12186.1|12185.2|12188|12187.3|12185.2|12184.5|305
1608756600000|2020-12-23 20:50:00|12186|12185.1|12187.6|12186.7|12187.9|12187.1|12183.2|12182.4|349
1608756900000|2020-12-23 20:55:00|12187.5|12186.6|12196|12195.1|12197|12196.1|12187.2|12186.6|575
1608757200000|2020-12-23 21:00:00|12195.4|12194.5|12191.4|12190.5|12196.3|12195.4|12190.8|12189.9|397
1608757500000|2020-12-23 21:05:00|12191.3|12190.4|12192.5|12191.6|12194.1|12193.2|12189.7|12188.8|419
1608757800000|2020-12-23 21:10:00|12192.6|12191.7|12190.4|12189.5|12193.4|12192.5|12189.9|12189.3|299
1608758100000|2020-12-23 21:15:00|12190.6|12189.7|12192.4|12191.5|12192.5|12191.7|12190.5|12189.6|169
1608758400000|2020-12-23 21:20:00|12192|12191.1|12192.5|12191.6|12193.2|12192.5|12190.2|12189.3|144
1608758700000|2020-12-23 21:25:00|12192.7|12191.8|12190.7|12189.8|12193.6|12192.9|12189.1|12188.2|191
1608759000000|2020-12-23 21:30:00|12190.8|12189.9|12189.4|12188.5|12192|12191.1|12188.2|12187.3|318
1608759300000|2020-12-23 21:35:00|12189.3|12188.4|12185.7|12184.8|12189.3|12188.4|12185.1|12184.2|250
1608759600000|2020-12-23 21:40:00|12185.5|12184.6|12185.6|12184.7|12186.8|12186.1|12184.8|12183.9|249
1608759900000|2020-12-23 21:45:00|12185.5|12184.6|12184.8|12183.9|12186.2|12185.1|12184.5|12183.6|334
1608760200000|2020-12-23 21:50:00|12184.7|12183.8|12182.5|12181.6|12184.9|12184|12182|12180.8|387
1608760500000|2020-12-23 21:55:00|12182.4|12181.5|12190.1|12184.2|12190.1|12186.7|12182.4|12181.5|526
1608760800000|2020-12-23 22:00:00|12190.3|12184.3|12191.2|12185.2|12192.3|12186.3|12189.4|12183.4|38
1608761100000|2020-12-23 22:05:00|12190.3|12184.3|12189.3|12186|12193|12188.2|12187.6|12181.6|310
1608761400000|2020-12-23 22:10:00|12189.2|12186.1|12188.7|12186.2|12190.1|12186.4|12188.2|12185.5|198
1608761700000|2020-12-23 22:15:00|12188.8|12186.1|12192.4|12186.7|12192.6|12187.3|12188.2|12182.9|243
1608762000000|2020-12-23 22:20:00|12192.5|12186.9|12192.6|12186.6|12192.9|12187.6|12191.5|12186.2|291
1608762300000|2020-12-23 22:25:00|12192.7|12186.7|12192.2|12186.8|12193.2|12187.4|12190.5|12185.8|217
1608762600000|2020-12-23 22:30:00|12192.1|12186.9|12191.6|12185.9|12192.1|12187.7|12190.4|12185.7|312
1608762900000|2020-12-23 22:35:00|12191.4|12186.1|12189.8|12184.1|12192.1|12189.2|12187.6|12181.6|358
1608763200000|2020-12-23 22:40:00|12189.9|12184.2|12190.3|12187|12191.4|12187.6|12187.3|12184.1|322
1608763500000|2020-12-23 22:45:00|12190.6|12187.1|12190.8|12186.6|12191.9|12188.2|12189.7|12185.1|252
1608763800000|2020-12-23 22:50:00|12190.9|12186.5|12191.4|12189.1|12192.1|12189.2|12190|12185.4|240
1608764100000|2020-12-23 22:55:00|12191.3|12188.9|12191.7|12189|12192.3|12189.4|12191.1|12188.6|177
1608764400000|2020-12-23 23:00:00|12191.6|12189.1|12189.3|12188.1|12191.6|12189.3|12188.9|12186|525
1608764700000|2020-12-23 23:05:00|12189.4|12188|12188.6|12187.7|12189.9|12188.4|12187.6|12186.4|282
1608765000000|2020-12-23 23:10:00|12188.7|12187.8|12189.4|12188.2|12189.5|12188.4|12188.6|12187.6|114
1608765300000|2020-12-23 23:15:00|12189.3|12188.4|12188.1|12187.2|12189.4|12188.5|12188.1|12187.1|112
1608765600000|2020-12-23 23:20:00|12188.2|12187.3|12188.9|12188|12190.7|12190|12188.2|12187.3|126
1608765900000|2020-12-23 23:25:00|12189|12188.1|12188.2|12187.3|12189|12188.1|12188.1|12187.2|102
1608766200000|2020-12-23 23:30:00|12188.1|12187.2|12185.2|12184.3|12188.2|12187.3|12184.5|12183.6|119
1608766500000|2020-12-23 23:35:00|12185.5|12184.6|12185.2|12184.3|12185.8|12184.8|12185|12184.1|132
1608766800000|2020-12-23 23:40:00|12185.4|12184.5|12186.2|12185.6|12186.5|12185.7|12185.2|12184.3|149
1608767100000|2020-12-23 23:45:00|12186.1|12185.5|12187.4|12186.8|12187.7|12186.9|12186.1|12185.3|104
1608767400000|2020-12-23 23:50:00|12187.5|12186.9|12189.9|12189|12190|12189.1|12187.5|12186.8|193
1608767700000|2020-12-23 23:55:00|12190|12189.1|12194.6|12193.7|12194.7|12193.8|12189.2|12188.3|171
1608768000000|2020-12-24 00:00:00|12194.7|12193.8|12195.8|12194.9|12197.9|12197|12193.4|12192.5|527
1608768300000|2020-12-24 00:05:00|12195.9|12195|12199.3|12198.4|12201.5|12200.6|12195.3|12194.6|476
1608768600000|2020-12-24 00:10:00|12199.2|12198.3|12198.4|12197.5|12200.9|12200.1|12198.2|12197.3|392
1608768900000|2020-12-24 00:15:00|12198.3|12197.4|12195.2|12194.6|12198.9|12198|12195.1|12194.5|323
1608769200000|2020-12-24 00:20:00|12195.3|12194.4|12196|12195.4|12197.2|12196.6|12195.1|12194.4|324
1608769500000|2020-12-24 00:25:00|12196.2|12195.3|12197.2|12196.3|12197.8|12196.9|12195.5|12194.9|321
1608769800000|2020-12-24 00:30:00|12197|12196.4|12198.3|12197.7|12199.3|12198.5|12196.5|12195.8|234
1608770100000|2020-12-24 00:35:00|12198.2|12197.6|12200|12199.1|12200|12199.3|12197.6|12196.8|208
1608770400000|2020-12-24 00:40:00|12200.1|12199.2|12200|12199.1|12201.6|12200.7|12198.3|12197.4|243
1608770700000|2020-12-24 00:45:00|12200.2|12199.6|12200.1|12199.2|12200.5|12199.7|12198.9|12198.1|214
1608771000000|2020-12-24 00:50:00|12200|12199.1|12201|12200.1|12201.6|12200.7|12197.8|12196.9|408
1608771300000|2020-12-24 00:55:00|12201.2|12200.3|12202.7|12202.1|12205.4|12204.2|12200.7|12199.8|480
1608771600000|2020-12-24 01:00:00|12202.5|12201.9|12204.3|12203.4|12207|12206.1|12202.2|12201.3|552
1608771900000|2020-12-24 01:05:00|12204.4|12203.5|12206.5|12205.9|12207.1|12206.4|12202.6|12201.8|423
1608772200000|2020-12-24 01:10:00|12206.6|12206|12207|12206.1|12208.1|12207.3|12205|12204.1|333
1608772500000|2020-12-24 01:15:00|12207.1|12206.2|12206.4|12205.5|12208.2|12207.3|12205.8|12204.9|285
1608772800000|2020-12-24 01:20:00|12206.3|12205.4|12210.7|12209.8|12211.5|12210.6|12206.1|12205.4|454
1608773100000|2020-12-24 01:25:00|12210.6|12209.7|12208.1|12207.2|12210.6|12209.8|12207.5|12206.6|348
1608773400000|2020-12-24 01:30:00|12208|12207.1|12204.4|12203.5|12208.1|12207.2|12203.3|12202.6|483
1608773700000|2020-12-24 01:35:00|12204.5|12203.6|12206.7|12205.8|12207.8|12207.1|12204.5|12203.6|338
1608774000000|2020-12-24 01:40:00|12206.6|12205.7|12208.8|12208.2|12209.3|12208.5|12205.9|12205.1|348
1608774300000|2020-12-24 01:45:00|12208.9|12208|12211.5|12210.6|12211.9|12211|12208.9|12208|393
1608774600000|2020-12-24 01:50:00|12211.6|12210.7|12212.2|12211.3|12212.7|12211.9|12210|12209.1|368
1608774900000|2020-12-24 01:55:00|12212.3|12211.4|12208.8|12207.9|12212.8|12211.9|12208.7|12207.8|333
1608775200000|2020-12-24 02:00:00|12208.9|12208|12209|12208.4|12210.3|12209.6|12208.1|12207.3|390
1608775500000|2020-12-24 02:05:00|12209.3|12208.6|12210.8|12209.9|12210.9|12210|12207.9|12207|305
1608775800000|2020-12-24 02:10:00|12210.9|12210|12210.5|12209.6|12211.4|12210.5|12209.7|12208.8|268
1608776100000|2020-12-24 02:15:00|12210.4|12209.5|12211.1|12210.2|12211.8|12210.9|12209.7|12208.8|203
1608776400000|2020-12-24 02:20:00|12211.2|12210.3|12212.1|12211.2|12213.2|12212.3|12211.1|12210.2|242
1608776700000|2020-12-24 02:25:00|12212.2|12211.3|12213.2|12212.3|12213.7|12212.8|12211.1|12210.2|233
1608777000000|2020-12-24 02:30:00|12213.3|12212.4|12214.9|12214|12215.8|12215|12213.3|12212.4|246
1608777300000|2020-12-24 02:35:00|12215|12214.1|12215.6|12214.7|12216.2|12215.3|12213.9|12213|284
1608777600000|2020-12-24 02:40:00|12215.4|12214.5|12214|12213.1|12215.8|12214.9|12213.8|12212.9|294
1608777900000|2020-12-24 02:45:00|12213.7|12212.8|12215.7|12214.8|12216.1|12215.2|12213.1|12212.2|242
1608778200000|2020-12-24 02:50:00|12215.8|12214.9|12213.2|12212.3|12215.8|12214.9|12213.1|12212.2|250
1608778500000|2020-12-24 02:55:00|12213|12212.1|12211.8|12210.9|12213.4|12212.5|12210.7|12209.8|234
1608778800000|2020-12-24 03:00:00|12211.7|12210.8|12214.7|12213.8|12214.8|12213.9|12211.7|12210.8|329
1608779100000|2020-12-24 03:05:00|12214.6|12213.7|12214.7|12213.8|12215.4|12214.6|12214.1|12213.3|306
1608779400000|2020-12-24 03:10:00|12214.6|12213.7|12214.8|12213.9|12215.4|12214.5|12214.2|12213.3|180
1608779700000|2020-12-24 03:15:00|12214.7|12213.8|12214.7|12213.8|12216.2|12215.4|12214.4|12213.5|253
1608780000000|2020-12-24 03:20:00|12214.8|12213.9|12214.5|12213.6|12214.8|12213.9|12212.7|12211.8|268
1608780300000|2020-12-24 03:25:00|12214.6|12213.7|12212.4|12211.5|12214.6|12213.7|12211.8|12210.9|155
1608780600000|2020-12-24 03:30:00|12212.3|12211.4|12206.4|12205.5|12213.1|12212.2|12206|12205.1|433
1608780900000|2020-12-24 03:35:00|12206.5|12205.6|12207.7|12206.8|12208.2|12207.4|12205.8|12205.1|281
1608781200000|2020-12-24 03:40:00|12207.5|12206.6|12208.1|12207.2|12209.1|12208.2|12207.5|12206.6|234
1608781500000|2020-12-24 03:45:00|12208.2|12207.3|12208.2|12207.3|12209.1|12208.2|12207.6|12206.8|182
1608781800000|2020-12-24 03:50:00|12208.1|12207.2|12206.6|12206|12208.2|12207.4|12206.3|12205.6|215
1608782100000|2020-12-24 03:55:00|12206.8|12205.9|12209.9|12209|12210.1|12209.2|12206.8|12205.9|257
1608782400000|2020-12-24 04:00:00|12210|12209.1|12206.4|12205.8|12210|12209.1|12205.9|12205.1|244
1608782700000|2020-12-24 04:05:00|12206.5|12205.9|12205.9|12205.3|12207.3|12206.4|12205|12204.1|199
1608783000000|2020-12-24 04:10:00|12205.8|12205.2|12204.5|12203.6|12206.1|12205.3|12204.1|12203.2|178
1608783300000|2020-12-24 04:15:00|12204.4|12203.5|12204.5|12203.9|12205.5|12204.6|12204.1|12203.2|201
1608783600000|2020-12-24 04:20:00|12204.6|12204|12204|12203.1|12205.9|12205|12203.4|12202.7|246
1608783900000|2020-12-24 04:25:00|12203.9|12203.3|12205|12204.1|12205.4|12204.5|12203.8|12203|269
1608784200000|2020-12-24 04:30:00|12205.1|12204.2|12204.1|12203.2|12205.2|12204.4|12202.2|12201.5|307
1608784500000|2020-12-24 04:35:00|12204.2|12203.3|12204.1|12203.2|12205.7|12205.1|12203.7|12202.8|206
1608784800000|2020-12-24 04:40:00|12204.2|12203.3|12204.3|12203.4|12204.6|12203.7|12203.2|12202.4|146
1608785100000|2020-12-24 04:45:00|12204.4|12203.5|12204.1|12203.2|12204.6|12203.8|12203.7|12202.8|146
1608785400000|2020-12-24 04:50:00|12204|12203.1|12204.6|12203.7|12204.8|12203.9|12203.8|12203.1|157
1608785700000|2020-12-24 04:55:00|12204.7|12203.8|12205|12204.1|12205.4|12204.7|12204.4|12203.7|183
1608786000000|2020-12-24 05:00:00|12205.1|12204.2|12204.4|12203.5|12205.5|12204.9|12203.9|12203.2|176
1608786300000|2020-12-24 05:05:00|12204.2|12203.3|12204.1|12203.2|12204.4|12203.5|12203.4|12202.5|122
1608786600000|2020-12-24 05:10:00|12204|12203.1|12204.7|12203.8|12205.2|12204.4|12203.4|12202.6|173
1608786900000|2020-12-24 05:15:00|12204.6|12203.7|12206.6|12205.7|12206.8|12206|12204.1|12203.3|164
1608787200000|2020-12-24 05:20:00|12206.7|12205.8|12207.6|12206.7|12208.7|12208|12206.3|12205.4|158
1608787500000|2020-12-24 05:25:00|12207.7|12206.8|12205.7|12204.8|12207.7|12206.8|12205|12204.2|151
1608787800000|2020-12-24 05:30:00|12205.8|12205.2|12203.1|12202.2|12205.8|12205.2|12202.6|12201.9|312
1608788100000|2020-12-24 05:35:00|12203.2|12202.3|12203.4|12202.8|12203.7|12202.9|12202.9|12202.1|111
1608788400000|2020-12-24 05:40:00|12203.5|12202.9|12203.5|12202.6|12204.6|12203.7|12202.6|12202|196
1608788700000|2020-12-24 05:45:00|12203.3|12202.4|12204.7|12203.8|12206.1|12205.4|12202.8|12202.1|265
1608789000000|2020-12-24 05:50:00|12204.6|12203.7|12205.7|12204.8|12206.7|12205.8|12204.6|12203.7|150
1608789300000|2020-12-24 05:55:00|12205.8|12204.9|12205.5|12204.6|12206.8|12205.9|12202.7|12202.1|311
1608789600000|2020-12-24 06:00:00|12205.7|12204.8|12205.2|12204.3|12207.5|12206.6|12204.6|12203.7|377
1608789900000|2020-12-24 06:05:00|12205|12204.1|12205|12204.1|12205.4|12204.6|12204.1|12203.3|250
1608790200000|2020-12-24 06:10:00|12204.7|12204|12205.6|12204.7|12206.2|12205.3|12204|12203.2|210
1608790500000|2020-12-24 06:15:00|12205.5|12204.6|12204|12203.4|12206.2|12205.4|12203.9|12203.1|187
1608790800000|2020-12-24 06:20:00|12204.1|12203.5|12204.7|12203.8|12205.1|12204.2|12203.4|12202.5|187
1608791100000|2020-12-24 06:25:00|12204.8|12203.9|12205.8|12204.9|12205.9|12205|12204.5|12203.7|159
1608791400000|2020-12-24 06:30:00|12205.9|12205|12205.5|12204.6|12206.5|12205.7|12203.6|12202.8|261
1608791700000|2020-12-24 06:35:00|12205.4|12204.5|12205.2|12204.6|12205.8|12204.9|12204.7|12203.9|124
1608792000000|2020-12-24 06:40:00|12205.1|12204.5|12206.3|12205.4|12206.6|12205.7|12204.6|12203.8|174
1608792300000|2020-12-24 06:45:00|12206.8|12205.6|12207.1|12206.2|12207.9|12207.1|12205.5|12204.6|241
1608792600000|2020-12-24 06:50:00|12207.2|12206.3|12207.7|12206.8|12208.3|12207.4|12206.7|12205.8|244
1608792900000|2020-12-24 06:55:00|12207.6|12206.7|12207.7|12206.8|12208.4|12207.7|12207|12206.2|222
1608793200000|2020-12-24 07:00:00|12207.8|12206.9|12206.2|12205.3|12208|12207.1|12203.2|12202.4|390
1608793500000|2020-12-24 07:05:00|12206.3|12205.4|12204.9|12204|12207.2|12206.3|12203.2|12202.6|282
1608793800000|2020-12-24 07:10:00|12204.8|12203.9|12204.3|12203.4|12206.6|12205.7|12204.3|12203.4|209
1608794100000|2020-12-24 07:15:00|12204.4|12203.5|12206.3|12205.4|12206.9|12206.1|12204.3|12203.4|278
1608794400000|2020-12-24 07:20:00|12206.4|12205.5|12204.5|12203.6|12207.8|12207|12203.4|12202.5|360
1608794700000|2020-12-24 07:25:00|12204.6|12203.7|12206.9|12206|12208.5|12207.6|12204.4|12203.5|347
1608795000000|2020-12-24 07:30:00|12207|12206.1|12210|12209.1|12210.4|12209.5|12207|12206.1|318
1608795300000|2020-12-24 07:35:00|12209.5|12208.6|12208.6|12207.7|12210.1|12209.3|12207.4|12206.5|331
1608795600000|2020-12-24 07:40:00|12208.7|12207.8|12208|12207.1|12208.8|12207.9|12206.6|12205.7|279
1608795900000|2020-12-24 07:45:00|12207.9|12207|12206.1|12205.2|12207.9|12207|12204.8|12204.1|313
1608796200000|2020-12-24 07:50:00|12206|12205.1|12210|12209.1|12210.3|12209.4|12205.6|12204.7|345
1608796500000|2020-12-24 07:55:00|12210.1|12209.2|12206|12205.1|12210.1|12209.3|12205.7|12204.8|390
1608796800000|2020-12-24 08:00:00|12206.1|12205.2|12205.7|12205.1|12207.9|12207|12203.9|12203.2|537
1608797100000|2020-12-24 08:05:00|12205.6|12205|12205.7|12204.8|12210.1|12209.2|12205.2|12204.5|492
1608797400000|2020-12-24 08:10:00|12205.8|12204.9|12207.7|12206.8|12208.3|12207.4|12205.4|12204.5|389
1608797700000|2020-12-24 08:15:00|12207.8|12206.9|12209.5|12208.6|12209.8|12209|12207.1|12206.3|481
1608798000000|2020-12-24 08:20:00|12209.7|12208.8|12209.3|12208.4|12210.3|12209.5|12207.1|12206.2|422
1608798300000|2020-12-24 08:25:00|12209.4|12208.5|12205.8|12205.2|12209.4|12208.5|12205.3|12204.7|404
1608798600000|2020-12-24 08:30:00|12205.7|12205.1|12206.2|12205.6|12206.7|12205.9|12205.2|12204.6|293
1608798900000|2020-12-24 08:35:00|12206.1|12205.5|12205.6|12204.7|12207|12206.1|12205.1|12204.5|302
1608799200000|2020-12-24 08:40:00|12205.7|12204.8|12196.4|12195.5|12205.8|12204.9|12194.3|12193.4|577
1608799500000|2020-12-24 08:45:00|12196.7|12195.8|12202.3|12201.7|12202.4|12201.8|12195.8|12195.2|430
1608799800000|2020-12-24 08:50:00|12202.5|12201.6|12198.5|12197.6|12204.7|12204.1|12197.9|12197|446
1608800100000|2020-12-24 08:55:00|12198.4|12197.8|12201.8|12200.9|12203.8|12203.1|12198.3|12197.7|507
1608800400000|2020-12-24 09:00:00|12201.7|12200.8|12202.2|12201.6|12203.1|12202.5|12198.8|12198.2|385
1608800700000|2020-12-24 09:05:00|12202|12201.4|12199.8|12199.2|12203.3|12202.7|12199.1|12198.4|328
1608801000000|2020-12-24 09:10:00|12199.7|12199.1|12195.3|12194.7|12200.7|12199.9|12195.3|12194.7|412
1608801300000|2020-12-24 09:15:00|12195.4|12194.8|12197.8|12196.9|12198.2|12197.3|12193.6|12192.8|373
1608801600000|2020-12-24 09:20:00|12197.7|12196.8|12197.9|12197.3|12199.5|12198.9|12196.8|12196.2|393
1608801900000|2020-12-24 09:25:00|12198|12197.4|12200.4|12199.8|12201.1|12200.5|12198|12197.2|311
1608802200000|2020-12-24 09:30:00|12200.5|12199.9|12197.5|12196.9|12201.5|12200.7|12194.8|12194.1|389
1608802500000|2020-12-24 09:35:00|12197.6|12197|12201|12200.4|12201.5|12200.9|12196.9|12196.2|402
1608802800000|2020-12-24 09:40:00|12200.7|12200.1|12195.1|12194.2|12201.7|12201|12194.6|12193.9|458
1608803100000|2020-12-24 09:45:00|12195.2|12194.3|12194|12193.4|12197|12196.2|12191.6|12190.9|445
1608803400000|2020-12-24 09:50:00|12193.9|12193.3|12192.1|12191.5|12195.7|12195|12191.1|12190.2|461
1608803700000|2020-12-24 09:55:00|12192|12191.4|12192|12191.4|12193|12192.4|12187.4|12186.8|530
1608804000000|2020-12-24 10:00:00|12191.9|12191.3|12191.7|12190.8|12192.4|12191.8|12189.9|12189.2|405
1608804300000|2020-12-24 10:05:00|12191.6|12190.7|12191.4|12190.8|12192.9|12192.3|12189.4|12188.7|361
1608804600000|2020-12-24 10:10:00|12191.5|12190.9|12191|12190.4|12192.1|12191.5|12188.5|12187.8|353
1608804900000|2020-12-24 10:15:00|12190.9|12190.3|12195.4|12194.5|12195.5|12194.7|12190.5|12189.7|447
1608805200000|2020-12-24 10:20:00|12195|12194.4|12193.9|12193.3|12195.8|12195|12192.9|12192.2|332
1608805500000|2020-12-24 10:25:00|12193.8|12193.2|12192.3|12191.7|12194.1|12193.4|12191.1|12190.5|324
1608805800000|2020-12-24 10:30:00|12192.4|12191.5|12195.7|12194.8|12195.7|12194.8|12191.7|12191|439
1608806100000|2020-12-24 10:35:00|12195.6|12194.7|12196.4|12195.8|12196.5|12195.9|12194.8|12194.1|374
1608806400000|2020-12-24 10:40:00|12196.3|12195.7|12196.9|12196.3|12197.2|12196.6|12195.1|12194.5|239
1608806700000|2020-12-24 10:45:00|12197|12196.4|12196.6|12195.7|12197|12196.4|12194.4|12193.8|226
1608807000000|2020-12-24 10:50:00|12196.5|12195.9|12196.4|12195.8|12198.1|12197.4|12196.3|12195.6|293
1608807300000|2020-12-24 10:55:00|12196.5|12195.9|12199.1|12198.5|12200.7|12200.1|12196.4|12195.8|378
1608807600000|2020-12-24 11:00:00|12199.3|12198.7|12200.8|12199.9|12203.8|12203.1|12199.1|12198.5|402
1608807900000|2020-12-24 11:05:00|12200.9|12200|12199.6|12198.7|12201|12200.4|12195.2|12194.6|435
1608808200000|2020-12-24 11:10:00|12199.5|12198.6|12200.9|12200.3|12201.1|12200.3|12198.8|12198.1|294
1608808500000|2020-12-24 11:15:00|12200.8|12200.2|12198.3|12197.4|12202|12201.4|12198.1|12197.3|249
1608808800000|2020-12-24 11:20:00|12198.2|12197.3|12196.9|12196.3|12198.8|12198.2|12195.7|12195.1|294
1608809100000|2020-12-24 11:25:00|12196.8|12196.2|12198|12197.4|12198|12197.4|12196.8|12196.2|209
1608809400000|2020-12-24 11:30:00|12197.9|12197.3|12196.5|12195.9|12198.1|12197.5|12195.5|12194.8|323
1608809700000|2020-12-24 11:35:00|12196.6|12196|12200.5|12199.9|12201|12200.4|12196.6|12196|237
1608810000000|2020-12-24 11:40:00|12200.4|12199.8|12198.4|12197.5|12201.2|12200.6|12198.1|12197.3|320
1608810300000|2020-12-24 11:45:00|12198.3|12197.4|12195.9|12195|12199.2|12198.6|12195.4|12194.7|407
1608810600000|2020-12-24 11:50:00|12196|12195.1|12195.8|12195.2|12196.8|12196.2|12194.6|12194|293
1608810900000|2020-12-24 11:55:00|12195.9|12195.3|12195.7|12195.1|12196|12195.3|12194.2|12193.3|253
1608811200000|2020-12-24 12:00:00|12195.6|12195|12192.8|12192.2|12195.6|12195|12191.6|12190.9|320
1608811500000|2020-12-24 12:05:00|12192.9|12192.3|12192.5|12191.9|12193.9|12193.2|12191.2|12190.4|340
1608811800000|2020-12-24 12:10:00|12192.4|12191.8|12194.6|12193.7|12194.6|12193.9|12190.6|12189.8|320
1608812100000|2020-12-24 12:15:00|12194.7|12194.1|12193.8|12193.2|12195.4|12194.8|12193.2|12192.4|221
1608812400000|2020-12-24 12:20:00|12193.7|12193.1|12195.2|12194.6|12196.4|12195.7|12193.7|12193.1|343
1608812700000|2020-12-24 12:25:00|12195.3|12194.7|12198.5|12197.9|12199.5|12198.8|12195|12194.4|357
1608813000000|2020-12-24 12:30:00|12198.6|12198|12193.8|12193.2|12199.2|12198.6|12193.7|12193.1|266
1608813300000|2020-12-24 12:35:00|12194.2|12193.6|12191.3|12190.4|12194.4|12193.6|12190.6|12189.9|419
1608813600000|2020-12-24 12:40:00|12191.2|12190.3|12190.7|12190.1|12191.4|12190.8|12188.6|12187.9|308
1608813900000|2020-12-24 12:45:00|12190.6|12190|12192.7|12191.8|12193.9|12193.2|12190.1|12189.2|361
1608814200000|2020-12-24 12:50:00|12192.3|12191.7|12193.6|12193|12193.8|12193.2|12191.2|12190.5|234
1608814500000|2020-12-24 12:55:00|12193.5|12192.9|12188.8|12188.2|12193.7|12193|12188.1|12187.4|504
1608814800000|2020-12-24 13:00:00|12189|12188.4|12191.4|12190.5|12192|12191.2|12188.1|12187.4|505
1608815100000|2020-12-24 13:05:00|12191.3|12190.4|12193|12192.4|12193.8|12193.1|12191.3|12190.4|245
1608815400000|2020-12-24 13:10:00|12192.9|12192.3|12193.1|12192.5|12194|12193.2|12191.8|12191|182
1608815700000|2020-12-24 13:15:00|12193|12192.4|12190.8|12189.9|12193.4|12192.7|12190.5|12189.9|215
1608816000000|2020-12-24 13:20:00|12190.7|12190.1|12187.8|12187.2|12190.8|12190.1|12186.1|12185.5|331
1608816300000|2020-12-24 13:25:00|12187.9|12187.3|12189.9|12189|12189.9|12189|12187.7|12186.9|323
1608816600000|2020-12-24 13:30:00|12190.1|12189.2|12189.4|12188.5|12191.9|12191.2|12189.1|12188.3|332
1608816900000|2020-12-24 13:35:00|12189.3|12188.7|12192.8|12191.9|12193.5|12192.7|12189.2|12188.6|306
1608817200000|2020-12-24 13:40:00|12192.9|12192|12193|12192.1|12194|12193.3|12192|12191.3|303
1608817500000|2020-12-24 13:45:00|12192.7|12192.2|12193.2|12192.6|12194.9|12194|12192.3|12191.7|282
1608817800000|2020-12-24 13:50:00|12193.4|12192.5|12194.5|12193.9|12195.1|12194.3|12193|12192.4|268
1608818100000|2020-12-24 13:55:00|12194.4|12193.8|12188.7|12188.1|12195.2|12194.5|12188.7|12188.1|384
1608818400000|2020-12-24 14:00:00|12188.6|12187.7|12191.1|12190.5|12191.4|12190.5|12187.4|12186.5|415
1608818700000|2020-12-24 14:05:00|12191|12190.4|12197.4|12196.5|12198|12197.3|12191|12190.2|378
1608819000000|2020-12-24 14:10:00|12197.5|12196.6|12191.9|12191.3|12197.6|12196.7|12190.7|12190.1|314
1608819300000|2020-12-24 14:15:00|12191.8|12191.2|12188.9|12188.3|12194.3|12193.7|12188.8|12188.2|434
1608819600000|2020-12-24 14:20:00|12188.8|12188.2|12182.3|12181.7|12189.9|12189.1|12177.7|12176.8|652
1608819900000|2020-12-24 14:25:00|12182.4|12181.8|12184.6|12183.7|12186|12185.1|12181.6|12180.7|463
1608820200000|2020-12-24 14:30:00|12184.7|12183.8|12187.8|12186.9|12188.4|12187.5|12184.4|12183.5|537
1608820500000|2020-12-24 14:35:00|12187.9|12187|12187.7|12186.8|12194.5|12193.6|12186.6|12185.7|625
1608820800000|2020-12-24 14:40:00|12187.9|12187|12191|12190.1|12191.5|12190.6|12187.2|12186.3|461
1608821100000|2020-12-24 14:45:00|12191.1|12190.2|12190|12189.1|12192|12191.2|12189.4|12188.5|418
1608821400000|2020-12-24 14:50:00|12190.2|12189.3|12192.4|12191.5|12196.4|12195.7|12189.9|12189.1|511
1608821700000|2020-12-24 14:55:00|12192.3|12191.4|12189.3|12188.7|12192.6|12191.7|12188.9|12188.3|473
1608822000000|2020-12-24 15:00:00|12189.5|12188.9|12184.9|12184|12190.6|12189.9|12183|12182.4|846
1608822300000|2020-12-24 15:05:00|12184.8|12183.9|12191|12190.1|12192.2|12191.6|12184.4|12183.8|659
1608822600000|2020-12-24 15:10:00|12190.9|12190|12189.2|12188.3|12191.8|12190.9|12188.5|12187.8|385
1608822900000|2020-12-24 15:15:00|12189.3|12188.4|12189.2|12188.6|12190.6|12190|12184.9|12184.1|484
1608823200000|2020-12-24 15:20:00|12189.3|12188.7|12193.5|12192.6|12194.5|12193.7|12188.9|12188.2|486
1608823500000|2020-12-24 15:25:00|12193.4|12192.5|12195.4|12194.8|12196.3|12195.4|12192.8|12192.1|237
1608823800000|2020-12-24 15:30:00|12195.5|12194.9|12192.1|12191.2|12198.3|12197.6|12192.1|12191.2|379
1608824100000|2020-12-24 15:35:00|12192|12191.1|12186.4|12185.5|12193.7|12192.9|12186|12185.1|441
1608824400000|2020-12-24 15:40:00|12186.3|12185.4|12184|12183.1|12188.4|12187.5|12180.3|12179.6|673
1608824700000|2020-12-24 15:45:00|12184.3|12183.4|12182|12181.1|12184.3|12183.4|12178.6|12177.7|537
1608825000000|2020-12-24 15:50:00|12182.1|12181.2|12180.5|12179.6|12186|12185.3|12179.7|12178.8|449
1608825300000|2020-12-24 15:55:00|12180.2|12179.3|12183|12182.1|12183.5|12182.7|12179|12178.1|481
1608825600000|2020-12-24 16:00:00|12182.7|12181.8|12186.4|12185.5|12188.2|12187.3|12182.5|12181.8|664
1608825900000|2020-12-24 16:05:00|12186.5|12185.4|12187|12186.1|12187.7|12186.4|12183.1|12182.2|488
1608826200000|2020-12-24 16:10:00|12187.2|12186|12187.5|12186.9|12189.8|12188.9|12186.2|12185.2|470
1608826500000|2020-12-24 16:15:00|12187.7|12186.8|12186.4|12185.5|12188.6|12187.8|12185.3|12184.6|266
1608826800000|2020-12-24 16:20:00|12186.2|12185.3|12187.1|12186.2|12188|12187.3|12186.1|12185.2|180
1608827100000|2020-12-24 16:25:00|12187.2|12186.3|12184.6|12183.7|12188.7|12187.8|12184|12183.1|309
1608827400000|2020-12-24 16:30:00|12184.5|12183.6|12186.5|12185.6|12187.3|12186.4|12184.1|12183.2|317
1608827700000|2020-12-24 16:35:00|12186.8|12185.9|12185.1|12184.2|12187.4|12186.7|12184.8|12183.9|286
1608828000000|2020-12-24 16:40:00|12185|12184.1|12185.3|12184.4|12185.6|12184.7|12183.5|12182.9|254
1608828300000|2020-12-24 16:45:00|12185.4|12184.5|12185|12184.4|12185.6|12184.8|12184|12183.1|179
1608828600000|2020-12-24 16:50:00|12185.1|12184.2|12184.6|12183.7|12186.7|12185.9|12182.9|12182.1|286
1608828900000|2020-12-24 16:55:00|12184.7|12183.8|12182.3|12181.4|12185.5|12184.8|12181.7|12180.8|219
1608829200000|2020-12-24 17:00:00|12182.4|12181.5|12181.8|12180.9|12183.9|12183|12180.8|12179.9|212
1608829500000|2020-12-24 17:05:00|12181.7|12180.8|12183.4|12182.5|12184.4|12183.5|12181.6|12180.7|261
1608829800000|2020-12-24 17:10:00|12183.5|12182.6|12183.6|12182.7|12184.4|12183.5|12181.7|12180.9|299
1608830100000|2020-12-24 17:15:00|12183.7|12182.8|12184.3|12183.4|12185.4|12184.5|12183.6|12182.7|166
1608830400000|2020-12-24 17:20:00|12184.4|12183.5|12185.1|12184.2|12185.5|12184.5|12184.2|12183.2|227
1608830700000|2020-12-24 17:25:00|12185.2|12184.3|12187.5|12186.6|12188|12187.2|12184.8|12183.9|317
1608831000000|2020-12-24 17:30:00|12187.6|12186.7|12187.4|12186.5|12188.9|12188|12187.1|12186.2|218
1608831300000|2020-12-24 17:35:00|12187.5|12186.6|12188.1|12187.2|12189.1|12188.4|12187.3|12186.4|164
1608831600000|2020-12-24 17:40:00|12188|12187.1|12185.7|12185.1|12188.8|12187.9|12185.6|12184.9|199
1608831900000|2020-12-24 17:45:00|12185.6|12185|12187.6|12186.7|12187.9|12187|12184.1|12183.2|302
1608832200000|2020-12-24 17:50:00|12187.7|12186.8|12187.4|12186.5|12189.5|12188.8|12187.3|12186.4|187
1608832500000|2020-12-24 17:55:00|12187.5|12186.6|12183.7|12182.8|12189|12188.1|12182.8|12181.9|330
1608832800000|2020-12-24 18:00:00|12183.8|12182.9|12184.7|12183.8|12186.3|12185.4|12183.8|12182.9|225
1608833100000|2020-12-24 18:05:00|12184.8|12183.9|12183.3|12182.4|12184.9|12184|12183|12182.1|142
1608833400000|2020-12-24 18:10:00|12183.2|12182.3|12185.4|12183.6|12186.8|12184.8|12182.7|12181.8|342
1608833700000|2020-12-24 18:15:00|12185.8|12183.7|12183.4|12182|12185.8|12183.8|12183.2|12181.6|434
1608834000000|2020-12-24 18:20:00|12183.3|12181.9|12181.3|12177.4|12183.6|12182.1|12180.2|12175.9|724
1608834300000|2020-12-24 18:25:00|12181.4|12177.5|12181.8|12178.7|12183.6|12179.1|12179.5|12175.4|1169
1608834600000|2020-12-24 18:30:00|12181.9|12178.9|12180.9|12178.7|12182.4|12179.4|12180|12178.2|574
1608834900000|2020-12-24 18:35:00|12180.8|12178.8|12180.8|12179.1|12181.1|12179.4|12180.3|12178.6|308
1608835200000|2020-12-24 18:40:00|12180.7|12179|12182.3|12178.9|12182.5|12180.4|12180.5|12178.7|512
1608835500000|2020-12-24 18:45:00|12182.1|12179.1|12182.1|12178.7|12183.1|12180.3|12181.1|12178.5|547
1608835800000|2020-12-24 18:50:00|12181.9|12178.8|12181.9|12180.5|12182.7|12180.8|12181.4|12178.1|524
1608836100000|2020-12-24 18:55:00|12181.8|12180.6|12182.3|12179.9|12183|12181.1|12181.6|12179.7|375
1608836400000|2020-12-24 19:00:00|12182.2|12180|12182.2|12180.1|12183.1|12180.7|12181.7|12179.1|434
1608836700000|2020-12-24 19:05:00|12182.1|12180.2|12181.4|12179.8|12183|12180.8|12181.3|12179.4|396
1608837000000|2020-12-24 19:10:00|12181.3|12179.9|12181.4|12179.8|12181.7|12180.2|12180.8|12179.6|236
1608837300000|2020-12-24 19:15:00|12181.2|12179.7|12181.1|12179.8|12181.6|12180.1|12180.7|12179.5|231
1608837600000|2020-12-24 19:20:00|12181.2|12179.6|12181.2|12178.7|12182|12180.5|12180.5|12178|366
1608837900000|2020-12-24 19:25:00|12181.1|12178.8|12181.2|12179.1|12181.3|12179.4|12180.7|12178.6|340
1608838200000|2020-12-24 19:30:00|12181.1|12179|12181|12179.2|12182|12179.7|12180.7|12178.6|317
1608838500000|2020-12-24 19:35:00|12180.9|12179.1|12180.9|12178.4|12181.5|12179.4|12180.4|12177.7|383
1608838800000|2020-12-24 19:40:00|12181|12178.5|12181.2|12179.3|12181.4|12179.5|12180.6|12178.3|346
1608839100000|2020-12-24 19:45:00|12181.3|12179.4|12181.2|12179.1|12181.6|12179.6|12180.7|12178.9|361
1608839400000|2020-12-24 19:50:00|12181.3|12179.2|12181.4|12179.5|12182.1|12180.1|12180.7|12179|477
1608839700000|2020-12-24 19:55:00|12181.5|12179.6|12181.5|12179.5|12181.9|12180|12180.9|12179.1|441
1608840000000|2020-12-24 20:00:00|12181.7|12179.7|12181.4|12179.2|12182|12180|12181|12179.1|487
1608840300000|2020-12-24 20:05:00|12181.5|12179.3|12181.5|12180|12182.1|12180.3|12181.2|12179.2|211
1608840600000|2020-12-24 20:10:00|12181.4|12180.1|12181.3|12180.4|12181.7|12180.6|12181.1|12179.9|123
1608840900000|2020-12-24 20:15:00|12181.1|12180.2|12181.3|12180.4|12181.5|12180.6|12181.1|12180.2|212
1608841200000|2020-12-24 20:20:00|12181.2|12180.3|12185.4|12181.9|12186.9|12184|12181|12180.1|477
1608841500000|2020-12-24 20:25:00|12185.5|12181.8|12186|12182.5|12187.7|12185.1|12183.8|12180.4|1098
1608841800000|2020-12-24 20:30:00|12184.8|12182.6|12186.5|12185.6|12188.3|12185.6|12184.6|12182.3|950
1608842100000|2020-12-24 20:35:00|12186.4|12185.5|12187.3|12183.7|12188.2|12185.8|12184.4|12181.8|530
1608842400000|2020-12-24 20:40:00|12186|12182.5|12184.4|12183.5|12188.1|12185.3|12184.2|12182|988
1608842700000|2020-12-24 20:45:00|12184.5|12183.6|12185.3|12184.4|12187.3|12184.8|12184.3|12182.1|647
1608843000000|2020-12-24 20:50:00|12185.5|12184.6|12185|12184.1|12185.5|12184.6|12184.3|12183.4|214
1608843300000|2020-12-24 20:55:00|12184.9|12184|12183.9|12183|12184.9|12184|12183.7|12182.8|264
1608843600000|2020-12-24 21:00:00|12184|12183.1|12183.8|12182.9|12185.6|12183.7|12183.5|12182.3|248
1608843900000|2020-12-24 21:05:00|12183.7|12182.8|12183.8|12182.9|12184.3|12183.4|12183.6|12182.7|203
1608844200000|2020-12-24 21:10:00|12184|12183.1|12183.1|12182.2|12184.7|12183.4|12182.9|12180.8|275
1608844500000|2020-12-24 21:15:00|12183.2|12182.3|12183.8|12182.9|12184.4|12183.5|12182.8|12180.7|264
1608844800000|2020-12-24 21:20:00|12183.7|12182.8|12184.4|12183.5|12187.5|12184.7|12183.5|12181.4|440
1608845100000|2020-12-24 21:25:00|12184.6|12183.7|12185.5|12184.6|12187.4|12185.1|12183.9|12181.2|643
1608845400000|2020-12-24 21:30:00|12185.4|12184.5|12186.4|12182.9|12187.7|12184.7|12184.4|12181.4|648
1608845700000|2020-12-24 21:35:00|12186.5|12182.7|12185.4|12184.5|12188.3|12185.4|12184.5|12181.5|298
1608846000000|2020-12-24 21:40:00|12185.6|12184.7|12187.2|12182.8|12188|12185.3|12185|12182.6|225
1608846300000|2020-12-24 21:45:00|12187.5|12183.5|12184.1|12183.2|12188.1|12185.2|12184.1|12182.1|164
1608846600000|2020-12-24 21:50:00|12184.7|12183.8|12184.5|12183.6|12188.6|12185|12183.5|12181.5|136
1608846900000|2020-12-24 21:55:00|12183.8|12182.9|12184.9|12184|12188.2|12184.4|12183.7|12181.1|119
1609102800000|2020-12-27 21:00:00|12203.6|12191.6|12196.8|12184.8|12203.6|12191.6|12196.5|12184.5|20
1609103100000|2020-12-27 21:05:00|12197.5|12185.5|12196.5|12184.5|12203.6|12191.6|12196.5|12184.5|7
1609103400000|2020-12-27 21:10:00|12196.6|12184.6|12195.6|12183.6|12203.3|12191.3|12182.8|12170.8|20
1609103700000|2020-12-27 21:15:00|12195.5|12183.5|12183.5|12171.5|12195.5|12183.5|12182.8|12170.8|6
1609104000000|2020-12-27 21:20:00|12184.2|12172.2|12183|12171|12184.2|12172.2|12182.5|12170.5|11
1609104300000|2020-12-27 21:25:00|12183.7|12171.7|12183|12171|12195.6|12183.6|12183|12171|9
1609104600000|2020-12-27 21:30:00|12182.5|12170.5|12203.3|12191.3|12203.3|12191.3|12182.5|12170.5|12
1609104900000|2020-12-27 21:35:00|12183|12171|12203.3|12191.3|12203.3|12191.3|12182.5|12170.5|3
1609105200000|2020-12-27 21:40:00|12183|12171|12195.5|12183.5|12195.5|12183.5|12182.5|12170.5|6
1609105500000|2020-12-27 21:45:00|12195.6|12183.6|12195.5|12183.5|12195.6|12183.6|12195.5|12183.5|8
1609105800000|2020-12-27 21:50:00|12195.6|12183.6|12198.1|12186.1|12203.3|12191.3|12195.5|12183.5|10
1609106100000|2020-12-27 21:55:00|12203.3|12191.3|12196.3|12184.3|12203.7|12191.7|12182.5|12170.5|18
1609106400000|2020-12-27 22:00:00|12196.5|12184.5|12203.3|12191.3|12203.3|12191.3|12182.4|12170.4|21
1609106700000|2020-12-27 22:05:00|12195.9|12183.9|12196|12184|12201|12189|12195.2|12183.2|111
1609107000000|2020-12-27 22:10:00|12195.7|12183.7|12196.9|12184.9|12199.4|12187.4|12188.2|12176.2|113
1609107300000|2020-12-27 22:15:00|12197.5|12185.5|12195.6|12183.6|12198.6|12186.6|12194.3|12182.3|107
1609107600000|2020-12-27 22:20:00|12195.5|12183.5|12195.5|12183.5|12196.9|12184.9|12195.4|12183.4|44
1609107900000|2020-12-27 22:25:00|12195.4|12183.4|12195.5|12183.5|12196.4|12184.4|12195.4|12183.4|47
1609108200000|2020-12-27 22:30:00|12195.6|12183.6|12194.8|12183.8|12196.5|12184.7|12194.6|12183.4|50
1609108500000|2020-12-27 22:35:00|12194.9|12183.9|12194.9|12183.9|12196.4|12185.4|12194.8|12183.8|33
1609108800000|2020-12-27 22:40:00|12195.5|12184.5|12194.7|12183.7|12196.5|12185.5|12192.7|12181.7|66
1609109100000|2020-12-27 22:45:00|12193.8|12182.8|12193.2|12182.2|12195.3|12184.3|12192.8|12181.8|65
1609109400000|2020-12-27 22:50:00|12193.5|12182.5|12196.5|12185.5|12204.1|12193.1|12193.1|12182.1|95
1609109700000|2020-12-27 22:55:00|12195.9|12184.9|12195.6|12184.6|12201.1|12190.1|12193.6|12182.6|214
1609110000000|2020-12-27 23:00:00|12196.5|12185.5|12193.1|12189|12199.3|12193.9|12190.7|12182.6|1265
1609110300000|2020-12-27 23:05:00|12192.9|12189.1|12195.5|12193.8|12198.7|12196|12190.9|12181.4|690
1609110600000|2020-12-27 23:10:00|12195.1|12193.7|12197.2|12195.2|12198.3|12196.4|12195.1|12192.9|442
1609110900000|2020-12-27 23:15:00|12197.1|12195.5|12195.8|12194.5|12197.5|12196|12195.3|12194.1|293
1609111200000|2020-12-27 23:20:00|12195.9|12194.8|12199.8|12198.6|12199.8|12198.7|12195.8|12194.8|650
1609111500000|2020-12-27 23:25:00|12199.9|12198.5|12205.8|12204.7|12208.3|12206.9|12199.9|12198.5|764
1609111800000|2020-12-27 23:30:00|12205.9|12204.6|12204.1|12203.2|12207.2|12206.2|12204|12203.1|525
1609112100000|2020-12-27 23:35:00|12204|12203.1|12205.2|12204.3|12206.8|12205.9|12203.7|12202.6|374
1609112400000|2020-12-27 23:40:00|12205.3|12204.4|12204.7|12203.6|12206|12204.9|12203.5|12202.5|277
1609112700000|2020-12-27 23:45:00|12204.6|12203.7|12204.3|12203.4|12204.8|12203.8|12203.2|12202.3|280
1609113000000|2020-12-27 23:50:00|12204.2|12203.3|12205.3|12204.4|12206.9|12206|12204.2|12203.2|307
1609113300000|2020-12-27 23:55:00|12205.4|12204.5|12204.5|12203.6|12206.1|12205.2|12203.8|12202.9|259
1609113600000|2020-12-28 00:00:00|12204.9|12204|12198.9|12197.6|12208.7|12207.8|12197.6|12196.7|715
1609113900000|2020-12-28 00:05:00|12198.6|12197.7|12189.2|12188.3|12200.1|12199.2|12185|12183.9|1060
1609114200000|2020-12-28 00:10:00|12189.3|12188.4|12188.9|12188|12190.1|12189.2|12184.5|12183.6|697
1609114500000|2020-12-28 00:15:00|12188.7|12187.8|12188.8|12187.9|12189.2|12188.3|12184.5|12183.5|656
1609114800000|2020-12-28 00:20:00|12188.9|12188|12190.9|12190|12191.2|12190.3|12188.4|12187.4|347
1609115100000|2020-12-28 00:25:00|12191|12190.1|12191.5|12190.6|12194.4|12193.4|12190.5|12189.5|412
1609115400000|2020-12-28 00:30:00|12191.6|12190.7|12190.1|12189.2|12195.2|12194.3|12189.6|12188.5|572
1609115700000|2020-12-28 00:35:00|12190|12189.1|12187.3|12186.4|12190.6|12189.7|12186.9|12186|409
1609116000000|2020-12-28 00:40:00|12187.2|12186.3|12189.1|12188.2|12190.2|12189.3|12186.7|12186|442
1609116300000|2020-12-28 00:45:00|12189|12188.1|12184.8|12183.9|12190.2|12189.3|12184.5|12183.6|363
1609116600000|2020-12-28 00:50:00|12184.9|12184|12190.1|12189|12193.1|12191.4|12181.6|12180.7|754
1609116900000|2020-12-28 00:55:00|12190|12189.1|12193|12192.1|12193.6|12192.7|12187.3|12186.4|573
1609117200000|2020-12-28 01:00:00|12193.4|12192.5|12195.7|12194.8|12196.1|12195.1|12191.7|12190.8|719
1609117500000|2020-12-28 01:05:00|12195.6|12194.7|12202|12201.1|12202.1|12201.2|12194|12193.1|614
1609117800000|2020-12-28 01:10:00|12202.1|12201.2|12203.8|12202.9|12205.9|12205|12200.5|12199.5|590
1609118100000|2020-12-28 01:15:00|12203.9|12203|12203.9|12203|12205.3|12204.3|12201.4|12200.4|734
1609118400000|2020-12-28 01:20:00|12203.8|12202.9|12204.5|12203.6|12205.1|12204.2|12202.7|12201.8|395
1609118700000|2020-12-28 01:25:00|12204.4|12203.5|12205|12204.1|12205.2|12204.3|12202.1|12201.2|373
1609119000000|2020-12-28 01:30:00|12205.1|12204.2|12203.8|12202.9|12205.1|12204.2|12201.8|12201|435
1609119300000|2020-12-28 01:35:00|12203.9|12203|12205|12204.1|12206|12205.1|12202.9|12202|321
1609119600000|2020-12-28 01:40:00|12205.3|12204.4|12203.8|12202.9|12206|12205.1|12202.1|12201.2|251
1609119900000|2020-12-28 01:45:00|12204|12203.1|12205.6|12204.7|12205.6|12204.8|12203.6|12202.7|326
1609120200000|2020-12-28 01:50:00|12205.5|12204.6|12205.7|12204.8|12206.6|12205.8|12205|12204.1|270
1609120500000|2020-12-28 01:55:00|12205.8|12204.9|12205.6|12204.7|12207|12206.1|12205.3|12204.4|266
1609120800000|2020-12-28 02:00:00|12205.5|12204.6|12207.5|12206.6|12207.8|12207|12205|12204.1|257
1609121100000|2020-12-28 02:05:00|12207.6|12206.7|12210.4|12209.5|12212.7|12211.8|12207.5|12206.7|428
1609121400000|2020-12-28 02:10:00|12210.2|12209.6|12212.9|12212|12214|12213.1|12210.2|12209.5|392
1609121700000|2020-12-28 02:15:00|12212.8|12211.9|12211.5|12210.6|12213.6|12212.7|12210.1|12209.2|290
1609122000000|2020-12-28 02:20:00|12211.6|12210.7|12212.2|12211.3|12214.4|12213.7|12211.2|12210.3|349
1609122300000|2020-12-28 02:25:00|12212.1|12211.2|12210.5|12209.6|12212.8|12211.9|12210.4|12209.5|255
1609122600000|2020-12-28 02:30:00|12210.6|12209.7|12211.2|12210.3|12212.1|12211.2|12210|12209.1|284
1609122900000|2020-12-28 02:35:00|12211.3|12210.4|12211.1|12210.2|12212.2|12211.4|12210.4|12209.7|213
1609123200000|2020-12-28 02:40:00|12210.8|12209.9|12213.3|12212.4|12213.8|12213|12210.7|12209.8|199
1609123500000|2020-12-28 02:45:00|12213.2|12212.3|12212.9|12212.3|12213.7|12212.9|12212.2|12211.3|254
1609123800000|2020-12-28 02:50:00|12213|12212.4|12213.2|12212.3|12213.7|12212.8|12212.5|12211.6|187
1609124100000|2020-12-28 02:55:00|12213.1|12212.2|12209.2|12208.3|12213.2|12212.3|12209|12208.1|249
1609124400000|2020-12-28 03:00:00|12209.1|12208.2|12213.6|12212.7|12214.1|12213.2|12209.1|12208.2|311
1609124700000|2020-12-28 03:05:00|12213.7|12212.8|12212.8|12211.9|12213.7|12212.8|12211.4|12210.5|313
1609125000000|2020-12-28 03:10:00|12212.7|12211.8|12214.5|12213.6|12215.2|12214.3|12212.4|12211.5|240
1609125300000|2020-12-28 03:15:00|12214.6|12213.7|12215.4|12214.5|12216.6|12215.7|12214.5|12213.6|276
1609125600000|2020-12-28 03:20:00|12215.3|12214.4|12213.3|12212.4|12215.8|12215.1|12212.9|12212|224
1609125900000|2020-12-28 03:25:00|12213.4|12212.5|12215.6|12214.7|12216.1|12215.2|12212.7|12211.8|235
1609126200000|2020-12-28 03:30:00|12215.7|12214.8|12215.8|12214.9|12216.3|12215.4|12215.2|12214.5|205
1609126500000|2020-12-28 03:35:00|12215.7|12214.8|12216|12215.1|12216.2|12215.4|12214.3|12213.4|207
1609126800000|2020-12-28 03:40:00|12215.9|12215|12214.9|12214|12216|12215.1|12214.5|12213.6|186
1609127100000|2020-12-28 03:45:00|12215|12214.1|12215.4|12214.5|12215.7|12214.9|12214.5|12213.6|137
1609127400000|2020-12-28 03:50:00|12215.5|12214.6|12214.4|12213.5|12215.5|12214.6|12213.4|12212.5|190
1609127700000|2020-12-28 03:55:00|12214.5|12213.6|12213.3|12212.4|12214.6|12213.7|12212.8|12211.9|166
1609128000000|2020-12-28 04:00:00|12213.4|12212.5|12210.1|12209.2|12213.6|12212.7|12209.8|12208.9|205
1609128300000|2020-12-28 04:05:00|12210|12209.1|12210.4|12209.8|12211.3|12210.4|12209.8|12208.9|181
1609128600000|2020-12-28 04:10:00|12210.3|12209.7|12211.3|12210.4|12211.5|12210.7|12209.8|12208.9|169
1609128900000|2020-12-28 04:15:00|12211.4|12210.5|12211.4|12210.5|12212.9|12212|12211.1|12210.2|192
1609129200000|2020-12-28 04:20:00|12211.6|12210.7|12211.4|12210.5|12212.9|12212.1|12211.1|12210.4|228
1609129500000|2020-12-28 04:25:00|12211.5|12210.6|12212.7|12212.1|12213.1|12212.2|12211.3|12210.5|178
1609129800000|2020-12-28 04:30:00|12213|12212.2|12213.1|12212.2|12214.4|12213.7|12212.3|12211.6|188
1609130100000|2020-12-28 04:35:00|12213.2|12212.3|12211.9|12211.3|12213.2|12212.3|12211.8|12211.2|169
1609130400000|2020-12-28 04:40:00|12212.1|12211.5|12211|12210.1|12212.7|12211.9|12210.6|12209.8|122
1609130700000|2020-12-28 04:45:00|12210.9|12210|12211.2|12210.3|12211.2|12210.5|12209.8|12208.9|124
1609131000000|2020-12-28 04:50:00|12211|12210.4|12211.1|12210.2|12212.1|12211.2|12210.6|12209.8|120
1609131300000|2020-12-28 04:55:00|12211.2|12210.3|12210.8|12209.9|12211.5|12210.8|12210.7|12209.8|106
1609131600000|2020-12-28 05:00:00|12210.9|12210|12210.5|12209.9|12211.2|12210.5|12209.7|12208.8|194
1609131900000|2020-12-28 05:05:00|12210.6|12209.7|12211.5|12210.6|12211.7|12210.9|12210|12209.2|161
1609132200000|2020-12-28 05:10:00|12211.6|12210.7|12212.6|12211.7|12212.7|12211.8|12211.3|12210.5|111
1609132500000|2020-12-28 05:15:00|12212.7|12211.8|12215.9|12215|12216.2|12215.5|12212.5|12211.6|214
1609132800000|2020-12-28 05:20:00|12215.8|12214.9|12215|12214.1|12216|12215.1|12215|12214.1|128
1609133100000|2020-12-28 05:25:00|12214.9|12214.3|12216.3|12215.4|12216.4|12215.7|12214.9|12214.3|122
1609133400000|2020-12-28 05:30:00|12216.4|12215.5|12216.3|12215.4|12216.8|12215.9|12214.7|12213.9|258
1609133700000|2020-12-28 05:35:00|12216.4|12215.8|12218.8|12217.9|12219.1|12218.2|12216.3|12215.5|229
1609134000000|2020-12-28 05:40:00|12218.7|12217.8|12217.2|12216.3|12218.8|12218.1|12216|12215.4|319
1609134300000|2020-12-28 05:45:00|12217.1|12216.2|12217.7|12216.8|12218.1|12217.3|12216.1|12215.4|282
1609134600000|2020-12-28 05:50:00|12217.6|12216.7|12219|12218.4|12219.3|12218.4|12217.1|12216.4|248
1609134900000|2020-12-28 05:55:00|12218.9|12218.3|12224|12223.1|12224.4|12223.5|12218.7|12217.9|439
1609135200000|2020-12-28 06:00:00|12224.1|12223.2|12224.5|12223.9|12225.3|12224.6|12221.4|12220.5|557
1609135500000|2020-12-28 06:05:00|12224.6|12224|12226.7|12225.8|12227.7|12226.9|12224.3|12223.4|495
1609135800000|2020-12-28 06:10:00|12226.3|12225.7|12223.3|12222.4|12226.5|12225.8|12223.3|12222.4|314
1609136100000|2020-12-28 06:15:00|12223.4|12222.5|12223.2|12222.3|12223.5|12222.7|12221|12220.3|349
1609136400000|2020-12-28 06:20:00|12223.1|12222.2|12222.5|12221.6|12223.3|12222.7|12221.7|12221|279
1609136700000|2020-12-28 06:25:00|12222.6|12221.7|12223.6|12222.7|12225.1|12224.3|12222.4|12221.6|287
1609137000000|2020-12-28 06:30:00|12223.5|12222.6|12224.6|12223.7|12224.7|12223.7|12220.5|12219.6|395
1609137300000|2020-12-28 06:35:00|12224.5|12223.6|12222.9|12222|12224.6|12223.7|12222.8|12221.9|207
1609137600000|2020-12-28 06:40:00|12223|12222.1|12224.1|12223.2|12224.5|12223.6|12222.5|12221.9|234
1609137900000|2020-12-28 06:45:00|12223.8|12223.3|12225.7|12224.8|12225.9|12225.1|12222.8|12221.9|276
1609138200000|2020-12-28 06:50:00|12225.6|12224.7|12225.5|12224.6|12226.9|12226.1|12225.2|12224.3|313
1609138500000|2020-12-28 06:55:00|12225.6|12224.7|12225.5|12224.6|12227.5|12226.6|12225|12224.3|255
1609138800000|2020-12-28 07:00:00|12225.6|12224.7|12224.9|12224|12225.8|12224.9|12222.2|12221.3|413
1609139100000|2020-12-28 07:05:00|12224.8|12223.9|12222|12221.4|12226.3|12225.4|12222|12221.2|285
1609139400000|2020-12-28 07:10:00|12222.1|12221.5|12223.1|12222.2|12223.2|12222.6|12220.8|12220|310
1609139700000|2020-12-28 07:15:00|12222.9|12222|12224.8|12223.9|12224.9|12224.1|12221|12220.3|303
1609140000000|2020-12-28 07:20:00|12224.7|12223.8|12222.6|12221.7|12226.6|12225.9|12220.2|12219.3|374
1609140300000|2020-12-28 07:25:00|12222.5|12221.6|12222.9|12222.3|12225.1|12224.5|12222.3|12221.6|224
1609140600000|2020-12-28 07:30:00|12223|12222.4|12222.8|12222.2|12224.7|12224|12222.7|12221.9|255
1609140900000|2020-12-28 07:35:00|12222.9|12222.3|12224.8|12224.2|12225.9|12225.2|12222.5|12221.7|250
1609141200000|2020-12-28 07:40:00|12224.9|12224.3|12228.5|12227.6|12230.2|12229.6|12224.3|12223.7|349
1609141500000|2020-12-28 07:45:00|12228.6|12227.7|12227.2|12226.3|12228.9|12228.2|12226.8|12226.1|351
1609141800000|2020-12-28 07:50:00|12227.3|12226.7|12227.1|12226.5|12228.6|12227.9|12226.4|12225.8|309
1609142100000|2020-12-28 07:55:00|12227.2|12226.6|12231.6|12230.7|12233.7|12232.8|12227.1|12226.5|457
1609142400000|2020-12-28 08:00:00|12231.5|12230.9|12228.4|12227.5|12232.7|12232.1|12228.1|12227.4|586
1609142700000|2020-12-28 08:05:00|12228.3|12227.4|12230.6|12230|12233|12232.4|12226.8|12226|451
1609143000000|2020-12-28 08:10:00|12230.7|12230.1|12228.2|12227.6|12230.7|12230.1|12226.1|12225.5|346
1609143300000|2020-12-28 08:15:00|12228.3|12227.7|12229.6|12228.7|12233|12232.3|12227.8|12226.9|344
1609143600000|2020-12-28 08:20:00|12229.7|12228.8|12233.5|12232.6|12233.5|12232.7|12229.6|12228.7|364
1609143900000|2020-12-28 08:25:00|12233.4|12232.5|12231.8|12230.9|12233.4|12232.5|12230.8|12229.9|437
1609144200000|2020-12-28 08:30:00|12231.7|12230.8|12230.4|12229.5|12233.5|12232.8|12230.2|12229.3|327
1609144500000|2020-12-28 08:35:00|12231|12230.1|12234.3|12233.4|12238|12237.1|12231|12230.1|560
1609144800000|2020-12-28 08:40:00|12234.4|12233.5|12236.1|12235.2|12238|12237.1|12233.8|12232.9|452
1609145100000|2020-12-28 08:45:00|12236.2|12235.3|12237.4|12236.5|12239.5|12238.6|12236.2|12235.3|510
1609145400000|2020-12-28 08:50:00|12237.5|12236.6|12239.1|12238.5|12239.6|12238.7|12234.5|12233.8|623
1609145700000|2020-12-28 08:55:00|12239.2|12238.6|12239.8|12238.9|12241|12240.3|12238|12237.3|580
1609146000000|2020-12-28 09:00:00|12239.7|12239.1|12238.5|12237.9|12241.4|12240.6|12236.5|12235.7|543
1609146300000|2020-12-28 09:05:00|12238.7|12238.1|12235.8|12235.2|12239.4|12238.5|12235.3|12234.4|470
1609146600000|2020-12-28 09:10:00|12235.9|12234.9|12239.2|12238.3|12240.8|12239.9|12235.9|12234.9|454
1609146900000|2020-12-28 09:15:00|12239.1|12238.2|12241|12240.4|12241.4|12240.7|12239.1|12238.2|401
1609147200000|2020-12-28 09:20:00|12240.9|12240.3|12237.3|12236.7|12241.7|12240.9|12235.9|12235.2|449
1609147500000|2020-12-28 09:25:00|12237.4|12236.8|12239.2|12238.3|12239.3|12238.6|12236.8|12236.2|474
1609147800000|2020-12-28 09:30:00|12239.3|12238.7|12239.1|12238.2|12241|12240.1|12237.6|12236.8|430
1609148100000|2020-12-28 09:35:00|12239.2|12238.3|12238.6|12237.7|12241.3|12240.6|12237|12236.3|515
1609148400000|2020-12-28 09:40:00|12238.7|12237.8|12240.4|12239.5|12241.3|12240.5|12238.6|12237.8|396
1609148700000|2020-12-28 09:45:00|12240.2|12239.6|12243|12242.1|12244.3|12243.4|12240.2|12239.5|443
1609149000000|2020-12-28 09:50:00|12242.9|12242.3|12246|12245.1|12251.2|12249.8|12242.5|12241.8|586
1609149300000|2020-12-28 09:55:00|12245.7|12244.8|12249.3|12248.7|12249.3|12248.7|12245.4|12244.7|571
1609149600000|2020-12-28 10:00:00|12249.1|12248.5|12246.5|12245.6|12250.7|12249.9|12246.5|12245.6|570
1609149900000|2020-12-28 10:05:00|12246.6|12245.7|12245.8|12244.9|12248.9|12248.2|12244.5|12243.7|492
1609150200000|2020-12-28 10:10:00|12245.6|12245|12232.3|12231.4|12247.1|12246.2|12232.1|12231.2|805
1609150500000|2020-12-28 10:15:00|12232.5|12231.6|12221.8|12220.9|12234.4|12233.5|12220.5|12219.6|904
1609150800000|2020-12-28 10:20:00|12221.9|12221|12227.7|12226.8|12230.1|12229.2|12221.5|12220.6|749
1609151100000|2020-12-28 10:25:00|12227.6|12226.7|12215.1|12214.2|12227.6|12226.7|12213.7|12212.8|964
1609151400000|2020-12-28 10:30:00|12215|12214.1|12218.5|12217.6|12222.6|12221.7|12214.1|12213.1|742
1609151700000|2020-12-28 10:35:00|12218.6|12217.7|12212.3|12211.4|12219.4|12218.5|12210.5|12209.6|676
1609152000000|2020-12-28 10:40:00|12212.1|12211.2|12212.7|12211.8|12215.2|12214.3|12208.1|12207.2|696
1609152300000|2020-12-28 10:45:00|12212.8|12211.9|12214.1|12213.2|12214.9|12214|12210.7|12209.8|497
1609152600000|2020-12-28 10:50:00|12214|12213.1|12213.7|12213.1|12215.1|12214.4|12211.6|12210.7|541
1609152900000|2020-12-28 10:55:00|12213.3|12212.4|12214|12213.1|12216.1|12215.4|12211.9|12211.2|664
1609153200000|2020-12-28 11:00:00|12214.1|12213.2|12214.8|12213.9|12214.9|12214.2|12210.9|12210|530
1609153500000|2020-12-28 11:05:00|12214.9|12214|12212.5|12211.6|12215.8|12214.9|12212.2|12211.3|438
1609153800000|2020-12-28 11:10:00|12212.6|12211.7|12213.5|12212.6|12216.1|12215.2|12211.5|12210.7|468
1609154100000|2020-12-28 11:15:00|12213.4|12212.5|12211.3|12210.7|12214.5|12213.7|12209.8|12208.9|430
1609154400000|2020-12-28 11:20:00|12211.1|12210.5|12206.4|12205.5|12212.7|12211.8|12205.7|12204.9|559
1609154700000|2020-12-28 11:25:00|12206.3|12205.4|12203.7|12202.8|12207.6|12206.7|12202.1|12201.3|568
1609155000000|2020-12-28 11:30:00|12203.6|12202.7|12202.5|12201.6|12205.2|12204.5|12201.5|12200.8|458
1609155300000|2020-12-28 11:35:00|12202.4|12201.5|12202.5|12201.9|12203.8|12202.9|12200.9|12200.1|456
1609155600000|2020-12-28 11:40:00|12202.6|12201.7|12195.5|12194.6|12204.8|12203.9|12194.9|12194|625
1609155900000|2020-12-28 11:45:00|12195.2|12194.3|12196.2|12195.3|12199.8|12199|12193.7|12192.9|670
1609156200000|2020-12-28 11:50:00|12196.3|12195.4|12198.7|12197.8|12199.7|12198.8|12195.3|12194.7|579
1609156500000|2020-12-28 11:55:00|12198.8|12197.9|12195.3|12194.4|12198.8|12197.9|12193.1|12192.4|693
1609156800000|2020-12-28 12:00:00|12195.1|12194.5|12195.1|12194.5|12196.3|12195.6|12191.8|12190.9|581
1609157100000|2020-12-28 12:05:00|12195.3|12194.4|12196.3|12195.7|12197.3|12196.5|12193.3|12192.4|438
1609157400000|2020-12-28 12:10:00|12196.4|12195.8|12194.2|12193.6|12197.6|12196.7|12192.3|12191.4|533
1609157700000|2020-12-28 12:15:00|12194.3|12193.7|12204.4|12203.5|12204.7|12203.9|12193.5|12192.6|642
1609158000000|2020-12-28 12:20:00|12204.2|12203.3|12205.2|12204.3|12205.6|12204.8|12203.3|12202.4|473
1609158300000|2020-12-28 12:25:00|12205.1|12204.2|12204.9|12204|12205.5|12204.7|12202.4|12201.5|418
1609158600000|2020-12-28 12:30:00|12205|12204.1|12203.8|12202.9|12205.4|12204.7|12202.5|12201.8|441
1609158900000|2020-12-28 12:35:00|12203.7|12202.8|12208.6|12207.7|12208.7|12207.8|12203|12202.4|465
1609159200000|2020-12-28 12:40:00|12208.5|12207.6|12205.6|12205|12208.5|12207.6|12203.6|12202.8|439
1609159500000|2020-12-28 12:45:00|12205.7|12205.1|12205.1|12204.5|12207.3|12206.4|12205|12204.1|405
1609159800000|2020-12-28 12:50:00|12204.8|12204.2|12205.9|12205|12207.2|12206.6|12204.5|12203.7|373
1609160100000|2020-12-28 12:55:00|12206|12205.1|12208.9|12208|12209.2|12208.5|12205.2|12204.4|579
1609160400000|2020-12-28 13:00:00|12209|12208.1|12215.2|12214.3|12216.2|12215.3|12207.1|12206.4|779
1609160700000|2020-12-28 13:05:00|12215.7|12215.1|12213.9|12213.3|12217.3|12216.7|12212.6|12211.7|625
1609161000000|2020-12-28 13:10:00|12213.8|12213.2|12219.1|12218.2|12219.1|12218.4|12212.3|12211.5|566
1609161300000|2020-12-28 13:15:00|12219.2|12218.3|12214.8|12213.9|12221.5|12220.9|12214.8|12213.9|593
1609161600000|2020-12-28 13:20:00|12214.9|12214|12214.5|12213.6|12217|12216.3|12213|12212.2|565
1609161900000|2020-12-28 13:25:00|12214.4|12213.5|12213.6|12212.7|12216.4|12215.8|12210.9|12210.2|467
1609162200000|2020-12-28 13:30:00|12213.9|12213|12216|12215.4|12217.9|12217.3|12213.6|12212.9|486
1609162500000|2020-12-28 13:35:00|12216.1|12215.5|12216.3|12215.4|12219.2|12218.4|12215.8|12214.9|564
1609162800000|2020-12-28 13:40:00|12216.4|12215.5|12219.8|12218.9|12220.2|12219.6|12213.9|12213.1|481
1609163100000|2020-12-28 13:45:00|12219.9|12219|12219.7|12219.1|12222.9|12222.2|12218.1|12217.2|502
1609163400000|2020-12-28 13:50:00|12219.9|12219.3|12219.4|12218.8|12221.4|12220.8|12217.5|12216.6|474
1609163700000|2020-12-28 13:55:00|12219.3|12218.7|12213.4|12212.5|12219.8|12219|12212.8|12212.1|495
1609164000000|2020-12-28 14:00:00|12213.5|12212.6|12209.4|12208.5|12215.6|12214.7|12209|12208.1|651
1609164300000|2020-12-28 14:05:00|12209.2|12208.6|12217|12216.4|12217.6|12217|12209.2|12208.6|456
1609164600000|2020-12-28 14:10:00|12217.1|12216.2|12219.8|12218.9|12220.2|12219.4|12215.6|12214.8|426
1609164900000|2020-12-28 14:15:00|12219.7|12218.8|12221.1|12220.5|12223|12222.2|12219.1|12218.3|571
1609165200000|2020-12-28 14:20:00|12221.5|12220.6|12220.6|12220|12223|12222.2|12220.3|12219.4|316
1609165500000|2020-12-28 14:25:00|12220.7|12220.1|12222.9|12222|12223.3|12222.6|12220.5|12219.7|442
1609165800000|2020-12-28 14:30:00|12222.7|12222.1|12233.2|12232.3|12233.2|12232.3|12221.3|12220.6|845
1609166100000|2020-12-28 14:35:00|12233.3|12232.4|12229.9|12229.3|12235.7|12235|12229.3|12228.4|788
1609166400000|2020-12-28 14:40:00|12229.8|12228.9|12236.1|12235.2|12236.5|12235.6|12229.7|12228.8|596
1609166700000|2020-12-28 14:45:00|12236|12235.1|12238.7|12238.1|12240.4|12239.6|12236|12235.1|557
1609167000000|2020-12-28 14:50:00|12238.8|12238.2|12236.7|12235.8|12239|12238.4|12233.8|12232.9|611
1609167300000|2020-12-28 14:55:00|12236.8|12235.9|12232.3|12231.4|12237.1|12236.4|12231.6|12230.8|572
1609167600000|2020-12-28 15:00:00|12232.1|12231.2|12233.1|12232.5|12234.4|12233.7|12230.5|12229.8|621
1609167900000|2020-12-28 15:05:00|12233|12232.4|12232|12231.4|12235.4|12234.5|12231.4|12230.5|646
1609168200000|2020-12-28 15:10:00|12232.2|12231.3|12230.3|12229.4|12232.7|12231.8|12229.6|12228.7|566
1609168500000|2020-12-28 15:15:00|12230.4|12229.5|12228.5|12227.6|12231.7|12230.8|12228.5|12227.6|488
1609168800000|2020-12-28 15:20:00|12228.6|12227.7|12229.1|12228.2|12229.8|12228.9|12227|12226.3|537
1609169100000|2020-12-28 15:25:00|12229.2|12228.3|12229.4|12228.5|12230.4|12229.6|12227.7|12227.1|502
1609169400000|2020-12-28 15:30:00|12229.2|12228.6|12226|12225.1|12230.3|12229.5|12225.3|12224.4|538
1609169700000|2020-12-28 15:35:00|12226.2|12225.3|12221.9|12221|12227.3|12226.7|12221.1|12220.5|564
1609170000000|2020-12-28 15:40:00|12221.8|12221.3|12216.8|12215.9|12222.4|12221.6|12216.6|12215.7|740
1609170300000|2020-12-28 15:45:00|12216.7|12215.8|12213.6|12212.7|12216.7|12216.1|12211.9|12211|707
1609170600000|2020-12-28 15:50:00|12213.5|12212.6|12210.9|12210.3|12214.4|12213.7|12210.5|12209.9|637
1609170900000|2020-12-28 15:55:00|12210.7|12210.1|12215.2|12214.6|12218.2|12217.5|12207.5|12206.8|902
1609171200000|2020-12-28 16:00:00|12215.3|12214.4|12215.3|12214.4|12217.5|12216.7|12212.8|12212|727
1609171500000|2020-12-28 16:05:00|12215.2|12214.3|12223.8|12222.9|12224|12223.1|12214.6|12213.7|699
1609171800000|2020-12-28 16:10:00|12223.9|12223|12227.6|12226.7|12229.5|12228.6|12223.5|12222.6|751
1609172100000|2020-12-28 16:15:00|12227.5|12226.6|12219.1|12218.2|12228.3|12227.4|12218.7|12217.8|541
1609172400000|2020-12-28 16:20:00|12219.2|12218.3|12218.3|12217.4|12221.7|12220.8|12217.4|12216.5|478
1609172700000|2020-12-28 16:25:00|12218.2|12217.3|12216.4|12215.5|12219.4|12218.5|12215.7|12215|509
1609173000000|2020-12-28 16:30:00|12216.7|12215.8|12218.1|12217.2|12219.8|12219|12216.2|12215.3|478
1609173300000|2020-12-28 16:35:00|12217.9|12217|12214.4|12213.5|12218.1|12217.2|12213.6|12212.8|498
1609173600000|2020-12-28 16:40:00|12214.3|12213.4|12216.7|12216.1|12218.7|12217.8|12213.4|12212.5|466
1609173900000|2020-12-28 16:45:00|12216.8|12216.2|12216.8|12216.2|12218.9|12218|12215.2|12214.3|439
1609174200000|2020-12-28 16:50:00|12217|12216.1|12214.9|12214|12218.1|12217.2|12213.7|12213|457
1609174500000|2020-12-28 16:55:00|12214.8|12213.9|12213.4|12212.8|12216.1|12215.4|12213.1|12212.3|378
1609174800000|2020-12-28 17:00:00|12213.3|12212.7|12214.2|12213.3|12215.7|12215|12211.9|12211|517
1609175100000|2020-12-28 17:05:00|12214.1|12213.2|12211.9|12211|12216.5|12215.7|12211.7|12210.8|389
1609175400000|2020-12-28 17:10:00|12212|12211.1|12208.8|12208.2|12212.4|12211.5|12207.3|12206.4|503
1609175700000|2020-12-28 17:15:00|12209.1|12208.1|12212.7|12211.8|12212.7|12211.9|12207.8|12207|539
1609176000000|2020-12-28 17:20:00|12212.8|12211.9|12208.8|12207.9|12214.8|12213.9|12208.3|12207.4|506
1609176300000|2020-12-28 17:25:00|12208.7|12207.8|12215.9|12215|12216.7|12215.9|12207.8|12207|488
1609176600000|2020-12-28 17:30:00|12215.7|12214.8|12215.9|12215|12217|12216.1|12213.9|12213.2|347
1609176900000|2020-12-28 17:35:00|12215.7|12214.8|12213.4|12212.5|12216.8|12215.9|12213.3|12212.5|337
1609177200000|2020-12-28 17:40:00|12213.3|12212.4|12210.4|12209.5|12213.9|12213|12209.4|12208.5|322
1609177500000|2020-12-28 17:45:00|12210.3|12209.4|12209.5|12208.6|12211.8|12211|12209.2|12208.3|366
1609177800000|2020-12-28 17:50:00|12209.7|12208.8|12212.4|12211.5|12212.7|12211.8|12209.4|12208.6|253
1609178100000|2020-12-28 17:55:00|12212.3|12211.4|12206.8|12205.9|12212.8|12212.2|12205.5|12204.8|488
1609178400000|2020-12-28 18:00:00|12206.5|12206|12210.5|12209.6|12212.1|12211.2|12206.5|12205.7|426
1609178700000|2020-12-28 18:05:00|12210.4|12209.5|12212.2|12211.3|12212.3|12211.5|12208.5|12207.6|383
1609179000000|2020-12-28 18:10:00|12212.3|12211.4|12210.9|12210|12213.7|12212.8|12210.1|12209.2|278
1609179300000|2020-12-28 18:15:00|12210.8|12209.9|12208.5|12207.9|12212.5|12211.6|12207.9|12207.2|318
1609179600000|2020-12-28 18:20:00|12208.2|12207.6|12209.8|12208.9|12211.8|12210.9|12208.2|12207.6|278
1609179900000|2020-12-28 18:25:00|12210|12209.1|12210.8|12209.9|12211|12210.3|12208.8|12207.9|213
1609180200000|2020-12-28 18:30:00|12210.7|12209.8|12211.7|12210.8|12212.8|12212|12209.9|12209|235
1609180500000|2020-12-28 18:35:00|12211.8|12210.9|12209.6|12208.7|12213.4|12212.6|12209.4|12208.5|282
1609180800000|2020-12-28 18:40:00|12210|12209.1|12204.6|12203.7|12210.1|12209.2|12204.6|12203.7|217
1609181100000|2020-12-28 18:45:00|12204.2|12203.6|12206.1|12205.2|12206.1|12205.3|12203.1|12202.2|351
1609181400000|2020-12-28 18:50:00|12206|12205.1|12210.7|12209.8|12210.7|12209.9|12205.9|12205.1|273
1609181700000|2020-12-28 18:55:00|12210.2|12209.3|12208.8|12208.2|12211.7|12210.8|12208|12207.1|356
1609182000000|2020-12-28 19:00:00|12208.7|12207.9|12211.6|12210.7|12211.8|12210.9|12208.2|12207.3|238
1609182300000|2020-12-28 19:05:00|12211.5|12210.6|12210.3|12209.4|12211.9|12211.1|12209.5|12208.7|200
1609182600000|2020-12-28 19:10:00|12210.2|12209.3|12208.5|12207.9|12211.2|12210.3|12208.1|12207.5|258
1609182900000|2020-12-28 19:15:00|12208.4|12207.8|12207|12206.1|12209.1|12208.2|12206.8|12206.1|324
1609183200000|2020-12-28 19:20:00|12207.1|12206.2|12207.4|12206.5|12209|12208.3|12207|12206.1|209
1609183500000|2020-12-28 19:25:00|12207.1|12206.2|12205.5|12204.9|12208.6|12207.7|12205.1|12204.4|272
1609183800000|2020-12-28 19:30:00|12205.3|12204.6|12205.2|12204.3|12208.2|12207.3|12205|12204.1|243
1609184100000|2020-12-28 19:35:00|12205.1|12204.2|12204.6|12203.7|12206.5|12205.6|12203.9|12203|260
1609184400000|2020-12-28 19:40:00|12204.7|12203.8|12205.5|12204.6|12206.5|12205.7|12204.6|12203.7|223
1609184700000|2020-12-28 19:45:00|12205.4|12204.5|12207|12206.1|12207.3|12206.4|12204.3|12203.6|295
1609185000000|2020-12-28 19:50:00|12207.1|12206.2|12206.7|12205.8|12207.1|12206.2|12204.8|12203.9|184
1609185300000|2020-12-28 19:55:00|12206.6|12205.7|12207.2|12206.3|12209.4|12208.5|12206.3|12205.4|436
1609185600000|2020-12-28 20:00:00|12207.3|12206.4|12209.4|12208.5|12210.8|12209.9|12207|12206.2|362
1609185900000|2020-12-28 20:05:00|12209.3|12208.4|12209.4|12208.5|12211.3|12210.4|12208|12207.1|330
1609186200000|2020-12-28 20:10:00|12209.3|12208.4|12208.2|12207.3|12209.7|12208.8|12206.7|12205.9|330
1609186500000|2020-12-28 20:15:00|12208.3|12207.4|12207.3|12206.4|12209|12208.3|12206.7|12205.9|173
1609186800000|2020-12-28 20:20:00|12207.1|12206.5|12206.9|12206.3|12207.9|12207|12205.3|12204.6|154
1609187100000|2020-12-28 20:25:00|12207.1|12206.2|12206.2|12205.6|12207.8|12206.9|12206|12205.2|202
1609187400000|2020-12-28 20:30:00|12206.3|12205.4|12204.1|12203.2|12207.3|12206.4|12204|12203.1|312
1609187700000|2020-12-28 20:35:00|12204.2|12203.3|12205.2|12204.3|12206.2|12205.5|12204|12203.1|199
1609188000000|2020-12-28 20:40:00|12205.1|12204.2|12204.6|12204|12206|12205.1|12203.6|12202.7|236
1609188300000|2020-12-28 20:45:00|12204.7|12204.1|12207.2|12206.3|12208.5|12207.6|12204.6|12203.7|243
1609188600000|2020-12-28 20:50:00|12207.3|12206.4|12207.7|12206.8|12207.8|12206.9|12205.4|12204.6|270
1609188900000|2020-12-28 20:55:00|12207.6|12206.7|12213.9|12213|12214.5|12213.6|12207.5|12206.6|345
1609189200000|2020-12-28 21:00:00|12214|12213.1|12211.6|12210.7|12214.9|12214|12211.2|12210.3|394
1609189500000|2020-12-28 21:05:00|12211.5|12210.6|12211|12210.1|12211.8|12210.9|12210.5|12209.7|151
1609189800000|2020-12-28 21:10:00|12211.1|12210.2|12208.9|12208|12212.2|12211.3|12208.8|12207.9|226
1609190100000|2020-12-28 21:15:00|12208.8|12207.9|12206.9|12206|12209.7|12208.8|12206.8|12205.7|159
1609190400000|2020-12-28 21:20:00|12207.4|12206.5|12208.5|12207.6|12208.9|12208|12207.4|12206.5|118
1609190700000|2020-12-28 21:25:00|12208.6|12207.7|12211.5|12210.6|12211.9|12211|12208.4|12207.6|167
1609191000000|2020-12-28 21:30:00|12211.6|12210.7|12209.5|12208.6|12211.7|12210.8|12208.9|12208.1|136
1609191300000|2020-12-28 21:35:00|12209.6|12208.7|12211.4|12210.5|12211.5|12210.6|12209.4|12208.5|92
1609191600000|2020-12-28 21:40:00|12211.5|12210.6|12213.6|12212.7|12214.6|12213.7|12211.2|12210.3|144
1609191900000|2020-12-28 21:45:00|12213.7|12212.8|12214|12213.1|12214.7|12213.6|12213.3|12212.2|213
1609192200000|2020-12-28 21:50:00|12213.9|12212.9|12214.1|12213.2|12214.5|12213.5|12213.2|12212.1|314
1609192500000|2020-12-28 21:55:00|12214.3|12213|12218.2|12214.5|12218.2|12216|12213.8|12212.6|376
1609192800000|2020-12-28 22:00:00|12218.3|12213.7|12217.6|12211.6|12219.3|12213.8|12216.3|12210.7|24
1609193100000|2020-12-28 22:05:00|12218.1|12212.1|12218|12212|12219.5|12213.5|12216|12210|179
1609193400000|2020-12-28 22:10:00|12217.9|12211.9|12216.2|12210.2|12218|12212.8|12212.9|12208.2|267
1609193700000|2020-12-28 22:15:00|12216|12210|12214.4|12208.4|12216.8|12210.8|12212.3|12208.1|254
1609194000000|2020-12-28 22:20:00|12214.6|12208.6|12214.1|12208.1|12216.1|12210.1|12213.5|12207.9|202
1609194300000|2020-12-28 22:25:00|12214|12208.8|12214.7|12208.7|12216.8|12210.8|12211.7|12207.8|227
1609194600000|2020-12-28 22:30:00|12215.2|12209.2|12214.7|12208.7|12215.8|12209.8|12213.1|12207.7|220
1609194900000|2020-12-28 22:35:00|12215.3|12209.3|12211.4|12208.6|12215.9|12211.2|12211.1|12207.8|396
1609195200000|2020-12-28 22:40:00|12211.8|12208.5|12212.4|12207|12212.7|12208.8|12210.8|12205|488
1609195500000|2020-12-28 22:45:00|12212.7|12207.1|12211.4|12206.3|12213.1|12207.6|12211.3|12205.3|650
1609195800000|2020-12-28 22:50:00|12211.5|12206.5|12211.9|12207|12213.1|12207.9|12209.7|12205.5|826
1609196100000|2020-12-28 22:55:00|12212|12206.9|12212|12206.8|12212.7|12208.6|12210.7|12206.4|645
1609196400000|2020-12-28 23:00:00|12211.9|12207.1|12216.3|12214.3|12216.9|12214.8|12211.9|12206.9|1145
1609196700000|2020-12-28 23:05:00|12216.4|12214.2|12216.2|12215.1|12217.4|12215.7|12215.7|12214|372
1609197000000|2020-12-28 23:10:00|12216.5|12215.2|12216.5|12215.4|12218.1|12216.8|12215.9|12214.6|410
1609197300000|2020-12-28 23:15:00|12216.4|12215.5|12219.3|12218.4|12219.9|12219|12216.3|12215.4|337
1609197600000|2020-12-28 23:20:00|12219.2|12218.3|12220.4|12219.5|12220.7|12220.1|12219|12217.8|206
1609197900000|2020-12-28 23:25:00|12220.3|12219.4|12218.6|12217.7|12220.6|12219.7|12218.1|12217.2|162
1609198200000|2020-12-28 23:30:00|12218.5|12217.6|12218|12217.1|12219.7|12219|12217.9|12216.9|112
1609198500000|2020-12-28 23:35:00|12217.8|12216.9|12219.5|12218.6|12219.6|12218.8|12217.5|12216.6|109
1609198800000|2020-12-28 23:40:00|12219.7|12218.8|12218.9|12218|12220|12219.2|12218.6|12217.7|106
1609199100000|2020-12-28 23:45:00|12218.8|12217.9|12219.2|12218.6|12219.4|12218.7|12218.1|12217.2|169
1609199400000|2020-12-28 23:50:00|12219.3|12218.4|12219.8|12218.9|12220.7|12219.8|12219.1|12218.3|121
1609199700000|2020-12-28 23:55:00|12219.9|12219|12220.1|12219.2|12221.4|12220.5|12219.8|12218.9|132
1609200000000|2020-12-29 00:00:00|12220.2|12219.3|12225.4|12224.5|12227.4|12226.5|12220|12219.1|413
1609200300000|2020-12-29 00:05:00|12225.5|12224.6|12226.7|12225.8|12228.4|12227.5|12223.3|12222.4|344
1609200600000|2020-12-29 00:10:00|12226.8|12225.9|12227.8|12226.9|12228.9|12228|12225.8|12224.9|357
1609200900000|2020-12-29 00:15:00|12227.9|12227|12228.7|12227.8|12231.5|12230.6|12227.8|12226.9|331
1609201200000|2020-12-29 00:20:00|12228.5|12227.6|12227.3|12226.4|12229.3|12228.4|12227.1|12226.2|290
1609201500000|2020-12-29 00:25:00|12227.4|12226.5|12228.4|12227.5|12228.9|12228|12227.3|12226.4|199
1609201800000|2020-12-29 00:30:00|12228.3|12227.4|12233.6|12232.7|12233.6|12232.7|12228.2|12227.3|308
1609202100000|2020-12-29 00:35:00|12233.5|12232.6|12233.5|12232.6|12235.2|12234.3|12231.8|12230.9|430
1609202400000|2020-12-29 00:40:00|12233.6|12232.7|12231|12230.1|12234.8|12234|12230.6|12229.9|205
1609202700000|2020-12-29 00:45:00|12230.9|12230|12228.3|12227.4|12230.9|12230|12227.7|12227.1|224
1609203000000|2020-12-29 00:50:00|12228.2|12227.3|12228.5|12227.6|12228.7|12227.8|12225|12224.1|336
1609203300000|2020-12-29 00:55:00|12228.4|12227.5|12226.2|12225.3|12228.7|12227.8|12225.7|12224.8|282
1609203600000|2020-12-29 01:00:00|12226.1|12225.2|12227.9|12227|12228.6|12227.7|12226.1|12225.2|310
1609203900000|2020-12-29 01:05:00|12227.8|12226.9|12229.4|12228.5|12229.6|12228.7|12227.8|12226.9|235
1609204200000|2020-12-29 01:10:00|12229.2|12228.6|12228|12227.1|12231.3|12230.6|12227.5|12226.8|254
1609204500000|2020-12-29 01:15:00|12228.1|12227.2|12228.4|12227.5|12228.5|12227.6|12227.2|12226.5|189
1609204800000|2020-12-29 01:20:00|12228.5|12227.6|12229|12228.1|12230.8|12229.9|12228.4|12227.5|279
1609205100000|2020-12-29 01:25:00|12229.2|12228.3|12227.9|12227|12229.3|12228.6|12227.5|12226.7|181
1609205400000|2020-12-29 01:30:00|12227.8|12226.9|12227|12226.1|12228.1|12227.2|12226.3|12225.4|228
1609205700000|2020-12-29 01:35:00|12227.1|12226.2|12229.1|12228.2|12229.1|12228.2|12226.7|12225.8|257
1609206000000|2020-12-29 01:40:00|12228.8|12228|12227.9|12227|12228.9|12228|12227.3|12226.6|215
1609206300000|2020-12-29 01:45:00|12228|12227.1|12227.7|12226.8|12229.3|12228.7|12227.5|12226.8|211
1609206600000|2020-12-29 01:50:00|12227.6|12226.7|12227.7|12226.8|12228.6|12227.8|12226.3|12225.5|290
1609206900000|2020-12-29 01:55:00|12227.6|12226.7|12227.9|12227|12229.2|12228.4|12226.6|12226|432
1609207200000|2020-12-29 02:00:00|12227.8|12226.9|12227.5|12226.6|12229.1|12228.2|12225|12224.1|542
1609207500000|2020-12-29 02:05:00|12227.6|12226.7|12233.8|12232.9|12233.9|12233|12227.6|12226.7|325
1609207800000|2020-12-29 02:10:00|12233.5|12232.6|12232.1|12231.5|12235.5|12234.8|12231.7|12231|354
1609208100000|2020-12-29 02:15:00|12232.2|12231.6|12235.2|12234.6|12235.9|12235.1|12231.1|12230.2|327
1609208400000|2020-12-29 02:20:00|12235.1|12234.5|12235.2|12234.3|12236.9|12236|12234.6|12234|333
1609208700000|2020-12-29 02:25:00|12235.3|12234.4|12236.2|12235.6|12236.9|12236|12234.3|12233.5|213
1609209000000|2020-12-29 02:30:00|12236.3|12235.7|12237.2|12236.3|12238.2|12237.6|12235.8|12234.9|274
1609209300000|2020-12-29 02:35:00|12237.1|12236.2|12236.1|12235.5|12237.5|12236.8|12235.3|12234.4|250
1609209600000|2020-12-29 02:40:00|12236|12235.4|12236.1|12235.2|12237.9|12237.3|12235.7|12235|275
1609209900000|2020-12-29 02:45:00|12236.2|12235.3|12236.5|12235.9|12236.9|12236.2|12235.7|12234.9|266
1609210200000|2020-12-29 02:50:00|12236.4|12235.8|12233.4|12232.5|12236.4|12235.8|12233|12232.1|229
1609210500000|2020-12-29 02:55:00|12233.3|12232.4|12234.3|12233.4|12236.2|12235.3|12232.8|12231.9|303
1609210800000|2020-12-29 03:00:00|12234.4|12233.5|12232.9|12232|12235.1|12234.4|12231.9|12231.2|416
1609211100000|2020-12-29 03:05:00|12233|12232.1|12233.1|12232.5|12234.1|12233.2|12232.9|12232|250
1609211400000|2020-12-29 03:10:00|12233|12232.4|12232.4|12231.8|12233.7|12233.1|12232.4|12231.8|141
1609211700000|2020-12-29 03:15:00|12232.6|12232|12233.6|12233|12234.6|12233.7|12232.1|12231.4|315
1609212000000|2020-12-29 03:20:00|12233.7|12233.1|12236.7|12235.8|12237.2|12236.3|12233.4|12232.8|318
1609212300000|2020-12-29 03:25:00|12236.4|12235.5|12237.8|12236.9|12238.1|12237.5|12235.8|12235.2|337
1609212600000|2020-12-29 03:30:00|12237.9|12237|12238.7|12237.8|12238.9|12238.2|12236.9|12236.3|227
1609212900000|2020-12-29 03:35:00|12238.6|12237.7|12238.6|12238|12241.2|12240.3|12238|12237.4|305
1609213200000|2020-12-29 03:40:00|12238.7|12238.1|12239.7|12238.8|12240.4|12239.6|12238.6|12237.8|268
1609213500000|2020-12-29 03:45:00|12239.8|12238.9|12240.7|12240.1|12241.5|12240.9|12239|12238.2|264
1609213800000|2020-12-29 03:50:00|12240.8|12240.2|12241.4|12240.8|12242.2|12241.6|12240|12239.2|245
1609214100000|2020-12-29 03:55:00|12241.2|12240.6|12242.2|12241.6|12243.4|12242.8|12240.9|12240.3|292
1609214400000|2020-12-29 04:00:00|12242.3|12241.7|12240.5|12239.6|12242.4|12241.8|12240.1|12239.5|360
1609214700000|2020-12-29 04:05:00|12240.2|12239.7|12240.5|12239.6|12241.6|12240.9|12239.7|12238.9|303
1609215000000|2020-12-29 04:10:00|12240.4|12239.5|12240.6|12240|12242.2|12241.6|12239.9|12239.3|322
1609215300000|2020-12-29 04:15:00|12240.7|12240.1|12240.1|12239.2|12240.7|12240.1|12239.2|12238.6|252
1609215600000|2020-12-29 04:20:00|12240|12239.1|12239.7|12239.1|12240.3|12239.5|12238.1|12237.5|373
1609215900000|2020-12-29 04:25:00|12239.6|12239|12238.5|12237.9|12240|12239.4|12238.3|12237.6|214
1609216200000|2020-12-29 04:30:00|12238.6|12238|12239.5|12238.9|12239.8|12239.1|12238.1|12237.4|224
1609216500000|2020-12-29 04:35:00|12239.7|12238.8|12241.7|12240.8|12242|12241.3|12239.1|12238.4|248
1609216800000|2020-12-29 04:40:00|12241.8|12240.9|12242.9|12242.3|12243|12242.4|12241.6|12240.8|208
1609217100000|2020-12-29 04:45:00|12243|12242.1|12242.3|12241.4|12243.3|12242.7|12241.9|12241.2|192
1609217400000|2020-12-29 04:50:00|12242.2|12241.6|12243.2|12242.6|12243.3|12242.7|12241.7|12241.1|170
1609217700000|2020-12-29 04:55:00|12243|12242.4|12240|12239.4|12243|12242.4|12240|12239.4|242
1609218000000|2020-12-29 05:00:00|12240.2|12239.6|12236.2|12235.6|12240.2|12239.6|12236.1|12235.5|339
1609218300000|2020-12-29 05:05:00|12236.1|12235.5|12237.9|12237.3|12238.4|12237.8|12235.9|12235.3|176
1609218600000|2020-12-29 05:10:00|12238|12237.4|12238.9|12238.3|12239.2|12238.6|12238|12237.4|146
1609218900000|2020-12-29 05:15:00|12238.8|12238.2|12238.7|12238.1|12239.5|12238.9|12238.6|12238|167
1609219200000|2020-12-29 05:20:00|12238.6|12238|12239.1|12238.5|12239.3|12238.7|12238.6|12238|131
1609219500000|2020-12-29 05:25:00|12239.2|12238.6|12240.8|12240.2|12240.8|12240.2|12239.2|12238.6|165
1609219800000|2020-12-29 05:30:00|12240.9|12240.3|12240.7|12240.1|12241|12240.4|12240.2|12239.6|140
1609220100000|2020-12-29 05:35:00|12240.6|12240|12240.8|12239.9|12241.3|12240.6|12240.5|12239.8|153
1609220400000|2020-12-29 05:40:00|12240.9|12240|12239.2|12238.6|12241|12240.4|12238.9|12238.3|152
1609220700000|2020-12-29 05:45:00|12239.1|12238.5|12237.6|12237|12239.2|12238.6|12237|12236.4|232
1609221000000|2020-12-29 05:50:00|12237.5|12236.9|12236.2|12235.6|12237.7|12237.1|12235.5|12234.9|184
1609221300000|2020-12-29 05:55:00|12236.1|12235.5|12236.5|12235.9|12237.9|12237.3|12235.9|12235.3|263
1609221600000|2020-12-29 06:00:00|12236.4|12235.8|12238.2|12237.6|12239.2|12238.6|12236.1|12235.5|268
1609221900000|2020-12-29 06:05:00|12238.1|12237.5|12238.6|12238|12239.2|12238.6|12238|12237.4|156
1609222200000|2020-12-29 06:10:00|12238.7|12238.1|12239.9|12239.3|12240.9|12240.3|12238.3|12237.7|185
1609222500000|2020-12-29 06:15:00|12240|12239.4|12238.3|12237.7|12240.1|12239.5|12237.9|12237.3|215
1609222800000|2020-12-29 06:20:00|12238.5|12237.6|12239.5|12238.9|12240|12239.2|12238|12237.3|178
1609223100000|2020-12-29 06:25:00|12239.4|12238.8|12241.6|12241|12241.7|12241.1|12239|12238.4|204
1609223400000|2020-12-29 06:30:00|12241.7|12241.1|12240.1|12239.5|12241.7|12241.1|12239.6|12239|144
1609223700000|2020-12-29 06:35:00|12240|12239.4|12240.2|12239.6|12240.5|12239.9|12239.7|12239.1|254
1609224000000|2020-12-29 06:40:00|12240|12239.4|12240|12239.4|12240.2|12239.6|12239.6|12239|133
1609224300000|2020-12-29 06:45:00|12240.1|12239.5|12240.9|12240.3|12241.3|12240.6|12239.9|12239.3|150
1609224600000|2020-12-29 06:50:00|12240.8|12240.2|12240.1|12239.5|12240.9|12240.3|12239.9|12239.3|150
1609224900000|2020-12-29 06:55:00|12240|12239.4|12242.7|12242.1|12243.2|12242.6|12239.9|12239.3|183
1609225200000|2020-12-29 07:00:00|12242.8|12242.2|12243.7|12243.1|12245|12244.3|12241.4|12240.8|366
1609225500000|2020-12-29 07:05:00|12243.6|12243|12246.7|12246.1|12246.9|12246.2|12242|12241.4|267
1609225800000|2020-12-29 07:10:00|12246.8|12246.2|12245.8|12245.2|12247.4|12246.7|12245.4|12244.8|382
1609226100000|2020-12-29 07:15:00|12245.9|12245.3|12245.8|12245.2|12247.3|12246.7|12244.5|12243.9|349
1609226400000|2020-12-29 07:20:00|12245.9|12245.3|12248.1|12247.5|12248.9|12248.3|12245.9|12245.2|342
1609226700000|2020-12-29 07:25:00|12248|12247.4|12248.9|12248.3|12250.5|12249.8|12247.9|12247.3|275
1609227000000|2020-12-29 07:30:00|12249|12248.4|12249.3|12248.7|12251.9|12251.3|12248.7|12248.1|374
1609227300000|2020-12-29 07:35:00|12249.2|12248.6|12250|12249.4|12250.1|12249.5|12248.5|12247.9|343
1609227600000|2020-12-29 07:40:00|12250.1|12249.5|12244.8|12244.2|12250.6|12250|12244.8|12244.2|351
1609227900000|2020-12-29 07:45:00|12244.9|12244.3|12241.9|12241.3|12246.4|12245.8|12241.4|12240.8|393
1609228200000|2020-12-29 07:50:00|12242|12241.4|12243.8|12243.2|12244.2|12243.6|12241.5|12240.9|351
1609228500000|2020-12-29 07:55:00|12243.9|12243.3|12240.5|12239.9|12244.2|12243.6|12239.4|12238.8|329
1609228800000|2020-12-29 08:00:00|12240.6|12240|12242.5|12241.9|12245.5|12244.9|12239.6|12239|502
1609229100000|2020-12-29 08:05:00|12242.6|12242|12247.5|12246.9|12250.8|12250|12242.3|12241.7|467
1609229400000|2020-12-29 08:10:00|12247.6|12247|12249|12248.4|12249.3|12248.7|12247.4|12246.8|250
1609229700000|2020-12-29 08:15:00|12248.9|12248.3|12247.7|12247.1|12249.7|12249.1|12246.4|12245.8|311
1609230000000|2020-12-29 08:20:00|12247.6|12247|12251.7|12251.1|12253|12252.4|12247.5|12246.9|475
1609230300000|2020-12-29 08:25:00|12251.8|12251.2|12257.2|12256.6|12257.7|12256.9|12251.6|12251|411
1609230600000|2020-12-29 08:30:00|12257.5|12256.7|12255.3|12254.7|12258.7|12257.8|12254.8|12254.2|371
1609230900000|2020-12-29 08:35:00|12255.2|12254.6|12256.4|12255.8|12257|12256.3|12254.7|12254|362
1609231200000|2020-12-29 08:40:00|12256.5|12255.9|12253.4|12252.8|12256.7|12256.1|12253.1|12252.5|291
1609231500000|2020-12-29 08:45:00|12253.6|12253|12253.6|12253|12254.4|12253.8|12251.3|12250.7|341
1609231800000|2020-12-29 08:50:00|12253.5|12252.9|12247.4|12246.8|12254.9|12254.3|12247.3|12246.7|406
1609232100000|2020-12-29 08:55:00|12247|12246.4|12245.7|12245.1|12247.7|12247.1|12243.3|12242.7|528
1609232400000|2020-12-29 09:00:00|12245.9|12245.3|12246.7|12246.1|12247.4|12246.8|12244.5|12243.9|296
1609232700000|2020-12-29 09:05:00|12246.2|12245.6|12240.3|12239.7|12247.2|12246.6|12240.1|12239.5|387
1609233000000|2020-12-29 09:10:00|12240.7|12240.1|12239.7|12239.1|12241.6|12241|12238.2|12237.6|589
1609233300000|2020-12-29 09:15:00|12239.6|12239|12237.9|12237.3|12240|12239.4|12237.5|12236.9|435
1609233600000|2020-12-29 09:20:00|12238|12237.4|12239.4|12238.8|12240.1|12239.3|12237.1|12236.5|326
1609233900000|2020-12-29 09:25:00|12239.3|12238.7|12237.9|12237.3|12239.6|12239|12237.5|12236.9|277
1609234200000|2020-12-29 09:30:00|12238|12237.4|12241.6|12241|12241.7|12241.1|12236.9|12236.3|340
1609234500000|2020-12-29 09:35:00|12241.7|12241.1|12246.3|12245.7|12246.5|12245.7|12241.2|12240.6|390
1609234800000|2020-12-29 09:40:00|12246.2|12245.6|12247.8|12247.2|12248.9|12248.3|12244.5|12243.9|376
1609235100000|2020-12-29 09:45:00|12248.2|12247.6|12248.6|12248|12252.8|12252.2|12247.3|12246.7|398
1609235400000|2020-12-29 09:50:00|12248.9|12248.3|12247.1|12246.5|12249.4|12248.8|12246.1|12245.5|420
1609235700000|2020-12-29 09:55:00|12246.7|12246.1|12250.4|12249.5|12250.6|12250|12246|12245.4|599
1609236000000|2020-12-29 10:00:00|12250.3|12249.4|12253.2|12252.6|12253.9|12253.1|12248.9|12248.3|536
1609236300000|2020-12-29 10:05:00|12253.3|12252.7|12251.1|12250.5|12253.7|12253.1|12250|12249.2|390
1609236600000|2020-12-29 10:10:00|12251.3|12250.4|12254.9|12254.3|12257.5|12256.7|12251.1|12250.2|756
1609236900000|2020-12-29 10:15:00|12255|12254.4|12250.9|12250|12255.5|12254.6|12250.8|12249.9|485
1609237200000|2020-12-29 10:20:00|12251|12250.1|12249.7|12248.8|12251|12250.1|12247.1|12246.2|542
1609237500000|2020-12-29 10:25:00|12249.6|12249|12254.1|12253.2|12254.4|12253.5|12249.4|12248.6|440
1609237800000|2020-12-29 10:30:00|12254.2|12253.5|12249.3|12248.7|12254.4|12253.7|12247.9|12247.3|451
1609238100000|2020-12-29 10:35:00|12249.4|12248.8|12252.4|12251.8|12252.7|12252.1|12249.3|12248.6|358
1609238400000|2020-12-29 10:40:00|12252.3|12251.7|12247.5|12246.6|12253.2|12252.3|12246.7|12246.1|596
1609238700000|2020-12-29 10:45:00|12247.4|12246.8|12247.5|12246.6|12248.7|12248.1|12246.1|12245.2|345
1609239000000|2020-12-29 10:50:00|12247.6|12246.9|12249.9|12249|12250|12249.1|12247.5|12246.7|238
1609239300000|2020-12-29 10:55:00|12249.8|12248.9|12249.7|12249.1|12253.2|12252.6|12249.3|12248.7|435
1609239600000|2020-12-29 11:00:00|12249.6|12249|12253.4|12252.5|12253.4|12252.7|12248.5|12247.9|499
1609239900000|2020-12-29 11:05:00|12253.3|12252.4|12245.7|12245.1|12253.4|12252.5|12245.4|12244.7|446
1609240200000|2020-12-29 11:10:00|12245.6|12245|12250.2|12249.3|12251.3|12250.4|12245.5|12244.9|421
1609240500000|2020-12-29 11:15:00|12250.3|12249.4|12245.9|12245.3|12250.9|12250|12245.6|12244.9|465
1609240800000|2020-12-29 11:20:00|12245.7|12245.1|12240.6|12239.7|12245.9|12245.3|12239.3|12238.7|487
1609241100000|2020-12-29 11:25:00|12240.7|12239.8|12245.2|12244.3|12245.6|12244.7|12240.7|12239.8|405
1609241400000|2020-12-29 11:30:00|12245.1|12244.2|12245.7|12245.1|12246.8|12246.2|12243.8|12243.2|397
1609241700000|2020-12-29 11:35:00|12245.8|12245.2|12249.8|12248.9|12251|12250.2|12245.6|12244.9|406
1609242000000|2020-12-29 11:40:00|12250|12249.1|12247|12246.4|12251.1|12250.5|12246.6|12246|440
1609242300000|2020-12-29 11:45:00|12246.9|12246.3|12242.7|12241.8|12247.2|12246.5|12242.5|12241.7|392
1609242600000|2020-12-29 11:50:00|12242.6|12241.7|12245.8|12245.2|12246.1|12245.5|12241.1|12240.2|410
1609242900000|2020-12-29 11:55:00|12245.9|12245|12249.3|12248.7|12249.5|12248.9|12245.3|12244.5|434
1609243200000|2020-12-29 12:00:00|12249.2|12248.6|12249.7|12248.8|12251.5|12250.9|12248.2|12247.6|387
1609243500000|2020-12-29 12:05:00|12249.6|12248.7|12250.2|12249.3|12250.8|12250|12248.9|12248.3|292
1609243800000|2020-12-29 12:10:00|12250.3|12249.4|12252.6|12252|12252.9|12252.3|12249.3|12248.7|559
1609244100000|2020-12-29 12:15:00|12252.8|12251.9|12248.1|12247.5|12253.3|12252.7|12246.9|12246.3|334
1609244400000|2020-12-29 12:20:00|12248.3|12247.4|12249.8|12249.2|12252.4|12251.7|12247.9|12247.3|437
1609244700000|2020-12-29 12:25:00|12249.7|12249.1|12251.1|12250.5|12251.2|12250.6|12248.2|12247.6|406
1609245000000|2020-12-29 12:30:00|12251.2|12250.6|12255.1|12254.2|12258|12257.3|12250.6|12250|546
1609245300000|2020-12-29 12:35:00|12254.8|12253.9|12260.9|12260|12261.9|12261.1|12253.6|12252.8|503
1609245600000|2020-12-29 12:40:00|12260.7|12259.8|12258|12257.4|12262.1|12261.4|12257.5|12256.8|523
1609245900000|2020-12-29 12:45:00|12257.9|12257.3|12255.4|12254.8|12258.1|12257.5|12255.4|12254.7|525
1609246200000|2020-12-29 12:50:00|12255.5|12254.6|12257.7|12256.8|12258.5|12257.7|12255.4|12254.6|413
1609246500000|2020-12-29 12:55:00|12257.6|12256.7|12256.5|12255.6|12259.7|12258.9|12256.2|12255.5|612
1609246800000|2020-12-29 13:00:00|12256.6|12255.9|12256.1|12255.5|12258.8|12258.2|12255.3|12254.6|540
1609247100000|2020-12-29 13:05:00|12256|12255.4|12255.6|12255|12257.6|12256.9|12254.9|12254.3|609
1609247400000|2020-12-29 13:10:00|12255.5|12254.9|12259.2|12258.6|12259.6|12259|12255.5|12254.9|569
1609247700000|2020-12-29 13:15:00|12259.1|12258.5|12258.7|12258.1|12259.3|12258.7|12257.5|12256.7|385
1609248000000|2020-12-29 13:20:00|12258.6|12258|12256.4|12255.8|12258.9|12258.3|12255.5|12254.6|418
1609248300000|2020-12-29 13:25:00|12256.5|12255.9|12254.4|12253.8|12259.6|12259|12254.4|12253.8|444
1609248600000|2020-12-29 13:30:00|12254.5|12253.9|12256|12255.1|12256.5|12255.9|12252.7|12252|599
1609248900000|2020-12-29 13:35:00|12255.8|12254.9|12251.1|12250.5|12255.9|12255.1|12250.5|12249.9|506
1609249200000|2020-12-29 13:40:00|12251.2|12250.6|12252.3|12251.7|12254.7|12254.1|12250.7|12250.1|494
1609249500000|2020-12-29 13:45:00|12252.4|12251.8|12252.7|12252.1|12253.2|12252.6|12249.8|12249.2|663
1609249800000|2020-12-29 13:50:00|12252.4|12251.8|12251.8|12250.9|12254.6|12254|12248.6|12247.8|517
1609250100000|2020-12-29 13:55:00|12251.7|12250.8|12253.8|12253.2|12253.9|12253.2|12250.4|12249.8|452
1609250400000|2020-12-29 14:00:00|12254|12253.4|12255.4|12254.8|12257.9|12257.3|12253.6|12252.9|606
1609250700000|2020-12-29 14:05:00|12255.5|12254.9|12258|12257.4|12260.6|12259.8|12255.3|12254.7|540
1609251000000|2020-12-29 14:10:00|12258.1|12257.5|12251.7|12251.1|12259|12258.2|12251.6|12250.8|588
1609251300000|2020-12-29 14:15:00|12251.6|12251|12253.6|12253|12253.9|12253.1|12250.4|12249.6|432
1609251600000|2020-12-29 14:20:00|12253.7|12253.1|12258.5|12257.6|12258.5|12257.7|12253.7|12252.8|467
1609251900000|2020-12-29 14:25:00|12258.4|12257.5|12256.2|12255.6|12258.9|12258.2|12255.5|12254.9|370
1609252200000|2020-12-29 14:30:00|12256.3|12255.7|12257.8|12256.9|12259.9|12259.3|12254.6|12254|632
1609252500000|2020-12-29 14:35:00|12257.9|12257|12259.3|12258.7|12264.5|12263.7|12257.7|12256.4|752
1609252800000|2020-12-29 14:40:00|12259.4|12258.8|12262.6|12261.7|12264.9|12264|12258.8|12258.2|735
1609253100000|2020-12-29 14:45:00|12262.5|12261.6|12266.2|12265.6|12267.1|12266.5|12262.4|12261.6|583
1609253400000|2020-12-29 14:50:00|12266.4|12265.8|12270.2|12269.3|12275.6|12274.8|12266.4|12265.8|789
1609253700000|2020-12-29 14:55:00|12270.4|12269.5|12267.7|12266.8|12270.7|12270|12263|12262.1|969
1609254000000|2020-12-29 15:00:00|12267.5|12266.6|12260.6|12260|12268.2|12267.5|12260.6|12259.8|838
1609254300000|2020-12-29 15:05:00|12260.7|12260.1|12259.9|12259.3|12261|12260.4|12256.5|12255.6|795
1609254600000|2020-12-29 15:10:00|12260|12259.4|12247.8|12246.9|12260.6|12260|12246.4|12245.6|907
1609254900000|2020-12-29 15:15:00|12247.7|12246.8|12248.1|12247.5|12249.4|12248.8|12244.6|12243.9|887
1609255200000|2020-12-29 15:20:00|12248|12247.4|12251.2|12250.6|12257.9|12257|12247.2|12246.6|752
1609255500000|2020-12-29 15:25:00|12251.3|12250.7|12245.2|12244.6|12253.2|12252.5|12243.1|12242.5|826
1609255800000|2020-12-29 15:30:00|12245.3|12244.7|12250.9|12250.3|12251.7|12250.8|12245.3|12244.5|710
1609256100000|2020-12-29 15:35:00|12251|12250.4|12257.6|12257|12259.4|12258.8|12250.9|12250.2|870
1609256400000|2020-12-29 15:40:00|12257.5|12256.9|12258.6|12257.7|12261.3|12260.7|12254.9|12254.2|687
1609256700000|2020-12-29 15:45:00|12258.7|12257.8|12254.6|12254|12260.4|12259.6|12254.5|12253.9|760
1609257000000|2020-12-29 15:50:00|12254.7|12254.1|12258|12257.4|12259.4|12258.6|12254.3|12253.7|640
1609257300000|2020-12-29 15:55:00|12258.1|12257.5|12244.4|12243.5|12258.3|12257.6|12240.7|12240.1|1174
1609257600000|2020-12-29 16:00:00|12244.3|12243.4|12243.3|12242.4|12246|12245.1|12238.6|12237.8|983
1609257900000|2020-12-29 16:05:00|12243.4|12242.2|12248.3|12247.4|12249.7|12249|12243.2|12242.2|618
1609258200000|2020-12-29 16:10:00|12248.4|12247.5|12253.7|12252.8|12255.2|12254.6|12247.6|12246.9|552
1609258500000|2020-12-29 16:15:00|12253.6|12252.7|12251.9|12251.3|12254.9|12254.3|12248|12247.4|636
1609258800000|2020-12-29 16:20:00|12252|12251.4|12248.5|12247.9|12252.1|12251.5|12248.5|12247.7|449
1609259100000|2020-12-29 16:25:00|12248.6|12248|12248.2|12247.6|12249.2|12248.6|12246.3|12245.6|406
1609259400000|2020-12-29 16:30:00|12248.3|12247.7|12252.8|12252.2|12256.3|12255.5|12248|12247.4|576
1609259700000|2020-12-29 16:35:00|12252.7|12252.1|12247.3|12246.4|12254.2|12253.6|12246.7|12246|575
1609260000000|2020-12-29 16:40:00|12247.4|12246.5|12247.7|12247.1|12248.7|12247.8|12244|12243.1|550
1609260300000|2020-12-29 16:45:00|12247.6|12247|12250.3|12249.4|12251.9|12251.1|12245.8|12245|463
1609260600000|2020-12-29 16:50:00|12250.4|12249.5|12251.5|12250.9|12252.9|12252.2|12249.2|12248.3|324
1609260900000|2020-12-29 16:55:00|12251.3|12250.4|12252.3|12251.4|12253.6|12253|12250.3|12249.6|462
1609261200000|2020-12-29 17:00:00|12252.4|12251.5|12251.5|12250.9|12254.8|12254.2|12250.3|12249.7|451
1609261500000|2020-12-29 17:05:00|12251.4|12250.8|12252.4|12251.8|12253.1|12252.2|12250.6|12249.9|299
1609261800000|2020-12-29 17:10:00|12252.5|12251.9|12250.8|12250.2|12253.1|12252.5|12250.8|12250.2|259
1609262100000|2020-12-29 17:15:00|12250.9|12250.3|12252.3|12251.7|12255.1|12254.5|12250.3|12249.7|437
1609262400000|2020-12-29 17:20:00|12252.1|12251.5|12246.2|12245.6|12252.7|12252|12245.8|12245.1|477
1609262700000|2020-12-29 17:25:00|12246.3|12245.7|12243.1|12242.2|12246.6|12245.7|12242.5|12241.8|436
1609263000000|2020-12-29 17:30:00|12243|12242.1|12240.2|12239.3|12243.6|12242.8|12239.9|12239.3|538
1609263300000|2020-12-29 17:35:00|12240.3|12239.4|12240.7|12240.1|12245|12244.2|12240.1|12239.3|430
1609263600000|2020-12-29 17:40:00|12240.8|12239.9|12242.5|12241.9|12244.7|12244.1|12240.3|12239.6|414
1609263900000|2020-12-29 17:45:00|12242.4|12241.8|12239.3|12238.7|12243.1|12242.5|12237.4|12236.7|526
1609264200000|2020-12-29 17:50:00|12239.1|12238.2|12239.9|12239|12240.9|12240.2|12237.9|12237.1|515
1609264500000|2020-12-29 17:55:00|12239.8|12238.9|12242.1|12241.2|12242.2|12241.5|12239.6|12238.8|527
1609264800000|2020-12-29 18:00:00|12241.8|12241.4|12238.3|12237.4|12242.2|12241.4|12238.2|12237.3|417
1609265100000|2020-12-29 18:05:00|12238.4|12237.5|12238.4|12237.8|12239.9|12239.3|12236.4|12235.7|359
1609265400000|2020-12-29 18:10:00|12238.3|12237.7|12239.1|12238.5|12241.3|12240.7|12237.8|12237.2|569
1609265700000|2020-12-29 18:15:00|12239.3|12238.4|12243.8|12243.2|12243.8|12243.2|12238.9|12238.3|379
1609266000000|2020-12-29 18:20:00|12243.6|12243|12242.5|12241.9|12245.6|12245|12242.3|12241.7|382
1609266300000|2020-12-29 18:25:00|12242.6|12242|12244.7|12244.1|12245.6|12245|12242.6|12241.8|315
1609266600000|2020-12-29 18:30:00|12244.8|12244.2|12243.9|12243|12244.8|12244.2|12242|12241.4|322
1609266900000|2020-12-29 18:35:00|12243.8|12242.9|12241.3|12240.7|12245.1|12244.4|12241.3|12240.7|285
1609267200000|2020-12-29 18:40:00|12241.4|12240.8|12242.1|12241.5|12242.9|12242.3|12240.3|12239.7|270
1609267500000|2020-12-29 18:45:00|12242|12241.4|12245.4|12244.8|12246.3|12245.4|12240.8|12240.2|406
1609267800000|2020-12-29 18:50:00|12245.5|12244.9|12246.8|12246.2|12247.9|12247.3|12245.1|12244.5|356
1609268100000|2020-12-29 18:55:00|12246.7|12246.1|12246.3|12245.7|12248|12247.3|12246|12245.4|193
1609268400000|2020-12-29 19:00:00|12246.2|12245.6|12245.3|12244.4|12246.4|12245.8|12245|12244.1|293
1609268700000|2020-12-29 19:05:00|12245.4|12244.5|12245.9|12245|12246.2|12245.5|12245.1|12244.3|207
1609269000000|2020-12-29 19:10:00|12245.8|12244.9|12246.2|12245.3|12246.8|12246.2|12245.2|12244.3|224
1609269300000|2020-12-29 19:15:00|12246.3|12245.4|12245.9|12245|12247.4|12246.5|12244.5|12243.8|277
1609269600000|2020-12-29 19:20:00|12245.8|12244.9|12253.2|12252.3|12254.2|12253.4|12245.3|12244.7|423
1609269900000|2020-12-29 19:25:00|12253.1|12252.2|12253.2|12252.3|12257|12256.1|12252.1|12251.2|509
1609270200000|2020-12-29 19:30:00|12253.1|12252.2|12253.4|12252.8|12255.2|12254.4|12252.2|12251.4|322
1609270500000|2020-12-29 19:35:00|12253.3|12252.7|12251.4|12250.5|12253.4|12252.8|12251|12250.2|344
1609270800000|2020-12-29 19:40:00|12251.5|12250.6|12251.2|12250.3|12252.9|12252|12251.1|12250.3|270
1609271100000|2020-12-29 19:45:00|12251.4|12250.5|12258.3|12257.4|12259.3|12258.4|12251.3|12250.5|462
1609271400000|2020-12-29 19:50:00|12258|12257.1|12254.7|12254.1|12259.4|12258.5|12252.9|12252.2|402
1609271700000|2020-12-29 19:55:00|12254.8|12254.2|12251.7|12251.1|12255.4|12254.5|12251.6|12251|509
1609272000000|2020-12-29 20:00:00|12251.6|12251|12251.5|12250.6|12252.9|12252.3|12249.6|12248.7|428
1609272300000|2020-12-29 20:05:00|12251.4|12250.8|12249.4|12248.5|12251.5|12250.8|12249.4|12248.5|323
1609272600000|2020-12-29 20:10:00|12249.3|12248.4|12251.7|12250.8|12251.7|12250.8|12249.3|12248.4|275
1609272900000|2020-12-29 20:15:00|12251.8|12251.2|12251.3|12250.7|12252.5|12251.7|12250.1|12249.3|217
1609273200000|2020-12-29 20:20:00|12251.2|12250.6|12255.1|12254.2|12256.3|12255.4|12250.6|12249.7|313
1609273500000|2020-12-29 20:25:00|12254.9|12254|12255.6|12254.7|12256.3|12255.5|12254.9|12254|316
1609273800000|2020-12-29 20:30:00|12255.5|12254.6|12256.3|12255.4|12256.8|12255.9|12254.4|12253.5|309
1609274100000|2020-12-29 20:35:00|12256.2|12255.3|12250.7|12249.8|12256.7|12255.8|12250.4|12249.5|321
1609274400000|2020-12-29 20:40:00|12250.6|12249.7|12249.3|12248.7|12251.4|12250.6|12249.1|12248.5|306
1609274700000|2020-12-29 20:45:00|12249.2|12248.6|12247.3|12246.4|12249.7|12248.9|12247.2|12246.4|364
1609275000000|2020-12-29 20:50:00|12247.2|12246.3|12249.2|12248.6|12250.5|12249.8|12247.2|12246.3|326
1609275300000|2020-12-29 20:55:00|12249.3|12248.7|12250.7|12249.8|12251.5|12250.8|12248.5|12247.6|419
1609275600000|2020-12-29 21:00:00|12250.4|12249.5|12250.9|12250|12252.4|12251.6|12249.4|12248.6|311
1609275900000|2020-12-29 21:05:00|12250.8|12249.9|12252.2|12251.3|12252.7|12251.8|12250.2|12249.5|210
1609276200000|2020-12-29 21:10:00|12252.1|12251.2|12249|12248.1|12252.5|12251.6|12248.8|12247.9|183
1609276500000|2020-12-29 21:15:00|12248.9|12248|12247.7|12246.8|12249|12248.2|12247.2|12246.6|165
1609276800000|2020-12-29 21:20:00|12247.6|12246.7|12249.9|12249.3|12250|12249.3|12247.4|12246.5|160
1609277100000|2020-12-29 21:25:00|12249.8|12249.2|12249|12248.1|12250.1|12249.3|12248.9|12248|101
1609277400000|2020-12-29 21:30:00|12249.1|12248.2|12249|12248.1|12249.7|12248.8|12248.5|12247.6|105
1609277700000|2020-12-29 21:35:00|12249.3|12248.4|12249.8|12248.9|12250.3|12249.4|12249|12248.2|127
1609278000000|2020-12-29 21:40:00|12249.7|12248.8|12252.8|12251.9|12252.8|12251.9|12249.5|12248.7|142
1609278300000|2020-12-29 21:45:00|12252.7|12251.8|12251.7|12250.6|12253|12252.1|12251|12250.1|131
1609278600000|2020-12-29 21:50:00|12251.6|12250.7|12251.7|12250.8|12253|12251.9|12251.2|12250.2|249
1609278900000|2020-12-29 21:55:00|12252|12250.9|12251.5|12247.8|12253.8|12252.5|12250.9|12246.5|402
1609279200000|2020-12-29 22:00:00|12252|12246|12252.9|12246.9|12254.5|12251.7|12249.7|12243.7|80
1609279500000|2020-12-29 22:05:00|12252.1|12246.1|12252.9|12248.5|12254.7|12248.7|12251|12245|214
1609279800000|2020-12-29 22:10:00|12252.8|12248.4|12252.9|12247.9|12253.6|12249.7|12251.5|12246.9|209
1609280100000|2020-12-29 22:15:00|12252.6|12247.4|12251.5|12248.2|12253.1|12248.8|12250.8|12247.4|187
1609280400000|2020-12-29 22:20:00|12251.3|12248.1|12252.5|12248.7|12253|12249.2|12250.7|12247.9|203
1609280700000|2020-12-29 22:25:00|12252.6|12248.5|12252.3|12248.4|12253.3|12249|12250.7|12247.3|235
1609281000000|2020-12-29 22:30:00|12252.1|12248.2|12254.9|12250.5|12255.9|12250.7|12250.6|12247.2|272
1609281300000|2020-12-29 22:35:00|12255|12250.8|12251.8|12249.9|12256.1|12251.2|12251.7|12249.5|288
1609281600000|2020-12-29 22:40:00|12251.9|12250|12251.7|12250.1|12252.5|12250.4|12251.2|12249.7|145
1609281900000|2020-12-29 22:45:00|12251.8|12250.2|12252.8|12249.9|12253.3|12250.4|12251.4|12249.6|222
1609282200000|2020-12-29 22:50:00|12252.9|12250|12253|12250.5|12253.6|12250.9|12251.7|12249.7|316
1609282500000|2020-12-29 22:55:00|12252.7|12250.8|12256.3|12251.3|12257.3|12251.8|12252.2|12250|321
1609282800000|2020-12-29 23:00:00|12255.9|12251.4|12257.5|12256.6|12259.3|12258|12255.1|12251.4|941
1609283100000|2020-12-29 23:05:00|12257.8|12256.2|12258.8|12257.9|12259.8|12258.7|12256|12255.1|441
1609283400000|2020-12-29 23:10:00|12258.9|12257.8|12257.4|12256.2|12259.3|12258|12257|12255.6|484
1609283700000|2020-12-29 23:15:00|12257.2|12256.3|12255|12254.1|12257.8|12256.7|12254.9|12253.9|212
1609284000000|2020-12-29 23:20:00|12255.2|12254|12256|12255.1|12256.3|12255.2|12255|12254|177
1609284300000|2020-12-29 23:25:00|12256.1|12255.2|12256.6|12255.7|12257.7|12256.8|12256|12254.9|198
1609284600000|2020-12-29 23:30:00|12256.5|12255.6|12255.6|12254.7|12257.2|12256.3|12255.4|12254.4|167
1609284900000|2020-12-29 23:35:00|12255.7|12254.6|12255|12254.1|12256.1|12255.2|12254.9|12254|164
1609285200000|2020-12-29 23:40:00|12254.9|12254|12253.9|12253|12255.4|12254.5|12253.8|12252.9|193
1609285500000|2020-12-29 23:45:00|12253.8|12252.9|12253.4|12252.5|12254.3|12253.6|12253|12252.1|122
1609285800000|2020-12-29 23:50:00|12253.5|12252.6|12252.5|12251.6|12253.6|12252.7|12252.2|12251.3|144
1609286100000|2020-12-29 23:55:00|12252.7|12251.8|12252.8|12251.9|12253|12252.1|12252.1|12251.2|138
1609286400000|2020-12-30 00:00:00|12252.7|12251.8|12252.2|12251.3|12254.5|12253.6|12251.7|12251|292
1609286700000|2020-12-30 00:05:00|12252.1|12251.2|12256.8|12255.9|12257.5|12256.6|12252|12251.2|310
1609287000000|2020-12-30 00:10:00|12256.9|12256|12256.1|12255.2|12258.3|12257.5|12255.8|12255|245
1609287300000|2020-12-30 00:15:00|12256.2|12255.3|12258.8|12257.9|12259.9|12259|12255.6|12254.7|298
1609287600000|2020-12-30 00:20:00|12258.9|12258|12260.3|12259.4|12263.2|12262.3|12258.6|12257.7|340
1609287900000|2020-12-30 00:25:00|12260.4|12259.5|12259.3|12258.4|12261.2|12260.3|12258.7|12257.8|260
1609288200000|2020-12-30 00:30:00|12259.2|12258.3|12258|12257.4|12261.8|12260.9|12258|12257.3|281
1609288500000|2020-12-30 00:35:00|12258.3|12257.5|12259.3|12258.4|12260.5|12259.7|12257.7|12256.8|218
1609288800000|2020-12-30 00:40:00|12259.2|12258.3|12263.1|12262.5|12263.2|12262.5|12258.7|12257.9|332
1609289100000|2020-12-30 00:45:00|12263|12262.4|12262.7|12261.8|12264|12263.3|12262|12261.3|378
1609289400000|2020-12-30 00:50:00|12262.8|12261.9|12272.8|12271.9|12278.9|12277.6|12261.6|12261|815
1609289700000|2020-12-30 00:55:00|12272.9|12272|12269|12268.1|12272.9|12272|12268.2|12267.3|408
1609290000000|2020-12-30 01:00:00|12269.1|12268.2|12270.4|12269.5|12270.5|12269.8|12266.7|12266|446
1609290300000|2020-12-30 01:05:00|12270.5|12269.6|12276.3|12275.4|12277.1|12276.3|12269.3|12268.4|650
1609290600000|2020-12-30 01:10:00|12276.2|12275.3|12279.3|12278.4|12285.5|12284.5|12276.1|12275.2|776
1609290900000|2020-12-30 01:15:00|12279.4|12278.5|12277.4|12276.8|12280.4|12279.5|12276.1|12275.2|528
1609291200000|2020-12-30 01:20:00|12277.6|12276.7|12278.5|12277.9|12279.6|12278.7|12276.9|12276|392
1609291500000|2020-12-30 01:25:00|12278.7|12278.1|12280.6|12279.7|12280.8|12280|12277.6|12276.7|411
1609291800000|2020-12-30 01:30:00|12280.7|12279.8|12285.3|12284.4|12285.9|12285|12279.9|12279.2|557
1609292100000|2020-12-30 01:35:00|12285.2|12284.3|12290|12289.1|12292.5|12291.3|12282.4|12281.5|657
1609292400000|2020-12-30 01:40:00|12289.9|12289|12291.6|12290.7|12295.2|12294.3|12289.2|12288.3|765
1609292700000|2020-12-30 01:45:00|12291.5|12290.6|12291.2|12290.3|12293|12292.1|12288.9|12288|528
1609293000000|2020-12-30 01:50:00|12291.1|12290.2|12294|12293.1|12295.3|12294.4|12290|12289.1|454
1609293300000|2020-12-30 01:55:00|12294.1|12293.2|12291.3|12290.4|12295.1|12294.2|12291.1|12290.2|385
1609293600000|2020-12-30 02:00:00|12291.4|12290.5|12291.4|12290.5|12292.7|12291.8|12290.7|12289.9|394
1609293900000|2020-12-30 02:05:00|12291.5|12290.6|12289.7|12288.8|12291.7|12290.8|12287.4|12286.5|460
1609294200000|2020-12-30 02:10:00|12289.8|12288.9|12288.6|12287.7|12290.9|12290|12288.5|12287.6|289
1609294500000|2020-12-30 02:15:00|12288.7|12287.8|12285.6|12284.7|12289.4|12288.5|12285|12284.3|392
1609294800000|2020-12-30 02:20:00|12285.5|12284.6|12286.1|12285.2|12287.5|12286.6|12285.4|12284.6|231
1609295100000|2020-12-30 02:25:00|12285.9|12285|12286.5|12285.6|12288.4|12287.5|12285.8|12284.9|261
1609295400000|2020-12-30 02:30:00|12286.6|12285.7|12285.8|12284.9|12287.4|12286.5|12285.2|12284.6|237
1609295700000|2020-12-30 02:35:00|12286|12285.1|12286.3|12285.4|12288.6|12287.7|12285.9|12285.1|292
1609296000000|2020-12-30 02:40:00|12286.7|12285.8|12285.9|12285.3|12287.1|12286.3|12285.6|12284.7|213
1609296300000|2020-12-30 02:45:00|12286|12285.4|12286.9|12286.3|12288.6|12287.7|12285|12284.4|255
1609296600000|2020-12-30 02:50:00|12287|12286.4|12289.9|12289|12290.8|12289.9|12287|12286.3|290
1609296900000|2020-12-30 02:55:00|12290|12289.1|12287.6|12286.7|12290.3|12289.5|12287.1|12286.2|272
1609297200000|2020-12-30 03:00:00|12287.7|12286.8|12286.3|12285.4|12288.6|12287.7|12286.1|12285.3|358
1609297500000|2020-12-30 03:05:00|12286.1|12285.5|12286.2|12285.6|12287|12286.3|12285.3|12284.4|286
1609297800000|2020-12-30 03:10:00|12286.1|12285.5|12285.1|12284.2|12286.8|12285.9|12284.5|12283.6|212
1609298100000|2020-12-30 03:15:00|12284.9|12284.3|12285.3|12284.4|12286.8|12285.9|12284.6|12283.9|221
1609298400000|2020-12-30 03:20:00|12285.4|12284.5|12286.8|12286.2|12287.3|12286.5|12284.9|12284.2|231
1609298700000|2020-12-30 03:25:00|12287|12286.1|12288.7|12287.8|12289.3|12288.5|12286.8|12285.9|235
1609299000000|2020-12-30 03:30:00|12288.6|12287.7|12286.1|12285.2|12288.6|12287.7|12285.8|12285.1|282
1609299300000|2020-12-30 03:35:00|12286.2|12285.3|12285.7|12284.8|12286.8|12286|12285.5|12284.6|199
1609299600000|2020-12-30 03:40:00|12285.5|12284.6|12285.2|12284.3|12286.7|12285.8|12285|12284.1|320
1609299900000|2020-12-30 03:45:00|12285.1|12284.2|12283|12282.4|12285.5|12284.6|12283|12282.1|298
1609300200000|2020-12-30 03:50:00|12282.9|12282.3|12284.8|12283.9|12285.3|12284.4|12282.4|12281.6|237
1609300500000|2020-12-30 03:55:00|12284.7|12283.8|12283.5|12282.6|12284.9|12284.2|12283.1|12282.4|179
1609300800000|2020-12-30 04:00:00|12283.7|12282.8|12283.9|12283|12284.3|12283.5|12283.1|12282.4|153
1609301100000|2020-12-30 04:05:00|12283.8|12282.9|12283.6|12282.7|12284.2|12283.3|12282.1|12281.4|245
1609301400000|2020-12-30 04:10:00|12283.7|12282.8|12288.2|12287.3|12288.5|12287.7|12283.6|12282.7|217
1609301700000|2020-12-30 04:15:00|12288.1|12287.2|12287.5|12286.6|12288.3|12287.6|12287.1|12286.3|203
1609302000000|2020-12-30 04:20:00|12287.6|12286.7|12288.7|12288.1|12289.3|12288.4|12287.5|12286.6|167
1609302300000|2020-12-30 04:25:00|12288.6|12288|12288.6|12288|12289.9|12289.2|12288.5|12287.8|131
1609302600000|2020-12-30 04:30:00|12288.7|12287.8|12289.7|12288.8|12290|12289.4|12288.7|12287.8|112
1609302900000|2020-12-30 04:35:00|12289.8|12289.1|12288|12287.1|12290.3|12289.7|12287.4|12286.7|242
1609303200000|2020-12-30 04:40:00|12287.9|12287|12288.6|12287.7|12289.3|12288.5|12287.8|12287|153
1609303500000|2020-12-30 04:45:00|12288.7|12287.8|12289.6|12288.7|12289.7|12288.9|12288.5|12287.7|137
1609303800000|2020-12-30 04:50:00|12289.5|12288.6|12289.1|12288.2|12289.6|12289|12288.1|12287.5|116
1609304100000|2020-12-30 04:55:00|12289|12288.1|12285.2|12284.6|12289.1|12288.2|12284.9|12284.2|333
1609304400000|2020-12-30 05:00:00|12285.3|12284.7|12288.4|12287.5|12288.7|12288|12284.1|12283.5|359
1609304700000|2020-12-30 05:05:00|12288.5|12287.6|12290.1|12289.5|12290.9|12290.2|12288|12287.2|296
1609305000000|2020-12-30 05:10:00|12290|12289.4|12289.7|12288.8|12291.1|12290.5|12288.3|12287.5|384
1609305300000|2020-12-30 05:15:00|12289.6|12288.7|12291.1|12290.2|12291.2|12290.5|12289.5|12288.7|231
1609305600000|2020-12-30 05:20:00|12291|12290.1|12289.9|12289.3|12291.3|12290.4|12289.3|12288.5|277
1609305900000|2020-12-30 05:25:00|12290.1|12289.2|12288.1|12287.2|12290.2|12289.3|12287.9|12287.1|190
1609306200000|2020-12-30 05:30:00|12288|12287.1|12289.2|12288.3|12289.3|12288.5|12287.4|12286.6|217
1609306500000|2020-12-30 05:35:00|12289.1|12288.2|12289.7|12288.8|12290.6|12289.7|12288.7|12288.1|302
1609306800000|2020-12-30 05:40:00|12289.8|12288.9|12287.8|12287.2|12290|12289.1|12286.9|12286.1|287
1609307100000|2020-12-30 05:45:00|12287.9|12287.3|12289.1|12288.2|12289.8|12289|12287.8|12287.1|212
1609307400000|2020-12-30 05:50:00|12289.2|12288.3|12288.1|12287.2|12289.8|12289|12287.8|12286.9|195
1609307700000|2020-12-30 05:55:00|12288|12287.1|12285.2|12284.6|12288|12287.2|12285.2|12284.5|272
1609308000000|2020-12-30 06:00:00|12285.3|12284.7|12285.3|12284.7|12287.2|12286.3|12285.2|12284.3|243
1609308300000|2020-12-30 06:05:00|12285.2|12284.6|12284.6|12283.7|12286.3|12285.4|12283.8|12283.1|292
1609308600000|2020-12-30 06:10:00|12284.7|12283.8|12283.9|12283.3|12284.9|12284.2|12283.1|12282.5|284
1609308900000|2020-12-30 06:15:00|12284|12283.4|12279.3|12278.7|12284.1|12283.5|12279.2|12278.4|275
1609309200000|2020-12-30 06:20:00|12279.2|12278.6|12280.2|12279.3|12280.3|12279.4|12276.8|12275.9|326
1609309500000|2020-12-30 06:25:00|12280.3|12279.4|12280|12279.4|12281.4|12280.5|12279.1|12278.4|246
1609309800000|2020-12-30 06:30:00|12280.1|12279.5|12278.8|12277.9|12280.9|12280.3|12278|12277.2|267
1609310100000|2020-12-30 06:35:00|12278.7|12278.1|12279.7|12278.8|12280.3|12279.5|12278.6|12277.9|228
1609310400000|2020-12-30 06:40:00|12279.4|12278.5|12280|12279.4|12280.3|12279.6|12278.6|12278|192
1609310700000|2020-12-30 06:45:00|12279.9|12279|12279.6|12279|12280.6|12279.8|12277.5|12276.7|285
1609311000000|2020-12-30 06:50:00|12279.7|12279.1|12282.7|12282.1|12283.6|12282.8|12278.6|12277.8|266
1609311300000|2020-12-30 06:55:00|12282.8|12282.2|12282.4|12281.5|12284.9|12284|12282.1|12281.3|237
1609311600000|2020-12-30 07:00:00|12282.2|12281.3|12284.1|12283.5|12284.2|12283.5|12279.3|12278.5|422
1609311900000|2020-12-30 07:05:00|12284.2|12283.6|12281.7|12280.8|12284.4|12283.6|12281.5|12280.6|361
1609312200000|2020-12-30 07:10:00|12281.8|12280.9|12283|12282.4|12285|12284.1|12281.5|12280.8|436
1609312500000|2020-12-30 07:15:00|12283.2|12282.3|12281.9|12281.3|12285.8|12285|12281.9|12281.2|281
1609312800000|2020-12-30 07:20:00|12282|12281.4|12284.9|12284.3|12285.6|12284.9|12281.7|12281.1|406
1609313100000|2020-12-30 07:25:00|12285|12284.4|12284.9|12284.3|12285.6|12284.9|12284.3|12283.6|289
1609313400000|2020-12-30 07:30:00|12285|12284.4|12282.2|12281.6|12285.6|12285|12282.2|12281.3|481
1609313700000|2020-12-30 07:35:00|12282.3|12281.7|12277.6|12276.7|12283.4|12282.6|12276.9|12276|512
1609314000000|2020-12-30 07:40:00|12277.5|12276.6|12275.8|12275.2|12279.3|12278.6|12275.5|12274.9|447
1609314300000|2020-12-30 07:45:00|12275.7|12275.1|12279.4|12278.5|12280.2|12279.6|12274.8|12274.1|358
1609314600000|2020-12-30 07:50:00|12279.5|12278.6|12274.7|12273.8|12279.8|12279|12274.5|12273.7|296
1609314900000|2020-12-30 07:55:00|12274.6|12273.7|12267.5|12266.9|12274.9|12274|12265.6|12264.9|752
1609315200000|2020-12-30 08:00:00|12267.7|12267.1|12265.8|12264.9|12270.5|12269.8|12261.2|12260.5|835
1609315500000|2020-12-30 08:05:00|12266|12265.1|12256.2|12255.3|12266.5|12265.7|12255.7|12254.9|758
1609315800000|2020-12-30 08:10:00|12256|12255.1|12261.2|12260.6|12264.1|12263.5|12255.9|12255|736
1609316100000|2020-12-30 08:15:00|12261.1|12260.5|12259.6|12259|12261.2|12260.6|12256.7|12256.1|469
1609316400000|2020-12-30 08:20:00|12260|12259.4|12254.5|12253.9|12260.3|12259.7|12253.1|12252.5|560
1609316700000|2020-12-30 08:25:00|12254.4|12253.8|12261.1|12260.5|12261.2|12260.6|12253.9|12253.3|566
1609317000000|2020-12-30 08:30:00|12261.2|12260.6|12257.8|12257.2|12261.5|12260.9|12256.4|12255.8|512
1609317300000|2020-12-30 08:35:00|12257.7|12257.1|12259.3|12258.7|12261.7|12261.1|12257.4|12256.8|488
1609317600000|2020-12-30 08:40:00|12259.4|12258.8|12259.8|12259.2|12260.9|12260.3|12257.8|12257.2|452
1609317900000|2020-12-30 08:45:00|12259.9|12259.3|12259.2|12258.6|12262.2|12261.6|12257.8|12257.2|542
1609318200000|2020-12-30 08:50:00|12259.3|12258.7|12258.3|12257.7|12260.4|12259.8|12258.1|12257.5|457
1609318500000|2020-12-30 08:55:00|12258.2|12257.6|12259.2|12258.6|12260.4|12259.8|12256.7|12256.1|563
1609318800000|2020-12-30 09:00:00|12259.4|12258.8|12256.8|12256.2|12259.6|12259|12255.5|12254.9|496
1609319100000|2020-12-30 09:05:00|12257.1|12256.5|12261.8|12261.2|12262.4|12261.8|12256.6|12255.8|466
1609319400000|2020-12-30 09:10:00|12261.9|12261.3|12259.7|12259.1|12262.5|12261.9|12257.7|12257.1|441
1609319700000|2020-12-30 09:15:00|12259.8|12259.2|12258.6|12258|12260.7|12260.1|12257.7|12257.1|369
1609320000000|2020-12-30 09:20:00|12258.5|12257.9|12258.9|12258.3|12260.2|12259.6|12257.7|12257.1|383
1609320300000|2020-12-30 09:25:00|12259|12258.4|12258.9|12258.3|12260.2|12259.6|12257.4|12256.8|385
1609320600000|2020-12-30 09:30:00|12258.7|12258.1|12260|12259.4|12260.2|12259.6|12257.1|12256.5|391
1609320900000|2020-12-30 09:35:00|12260.2|12259.6|12268|12267.1|12268.8|12267.9|12257.8|12257.2|558
1609321200000|2020-12-30 09:40:00|12267.9|12267|12269.5|12268.9|12272.5|12271.9|12266.3|12265.4|730
1609321500000|2020-12-30 09:45:00|12269.4|12268.8|12269.8|12269.2|12271.2|12270.6|12268.7|12268.1|455
1609321800000|2020-12-30 09:50:00|12269.9|12269.3|12269.4|12268.8|12271.5|12270.9|12269.1|12268.5|413
1609322100000|2020-12-30 09:55:00|12269.3|12268.7|12268.9|12268.3|12269.9|12269.3|12266.7|12266.1|379
1609322400000|2020-12-30 10:00:00|12268.7|12268.1|12269.7|12269.1|12270.2|12269.6|12267.7|12267.1|373
1609322700000|2020-12-30 10:05:00|12269.8|12269.2|12268.2|12267.6|12269.9|12269.2|12267.4|12266.8|314
1609323000000|2020-12-30 10:10:00|12268.3|12267.7|12273.3|12272.4|12273.4|12272.5|12267.7|12267.1|461
1609323300000|2020-12-30 10:15:00|12273.2|12272.3|12274.9|12274.3|12277.2|12276.3|12271.4|12270.8|530
1609323600000|2020-12-30 10:20:00|12275|12274.4|12278|12277.4|12278.8|12278.2|12275|12274.4|427
1609323900000|2020-12-30 10:25:00|12277.9|12277.3|12279.9|12279.3|12280.1|12279.5|12277.7|12277.1|452
1609324200000|2020-12-30 10:30:00|12279.8|12279.2|12280.9|12280.3|12282.6|12282|12279.1|12278.5|419
1609324500000|2020-12-30 10:35:00|12281|12280.4|12283.7|12283.1|12284.9|12284.3|12281|12280.4|512
1609324800000|2020-12-30 10:40:00|12283.6|12283|12282.4|12281.8|12284.2|12283.6|12280.6|12280|436
1609325100000|2020-12-30 10:45:00|12282.5|12281.9|12276.7|12276.1|12282.7|12282.1|12275.1|12274.5|495
1609325400000|2020-12-30 10:50:00|12277|12276.4|12279.3|12278.7|12279.4|12278.7|12275.1|12274.5|482
1609325700000|2020-12-30 10:55:00|12279.2|12278.6|12279.5|12278.9|12285.2|12284.6|12276.8|12276.2|654
1609326000000|2020-12-30 11:00:00|12279.4|12278.8|12277.9|12277.3|12280.7|12280.1|12277.1|12276.5|513
1609326300000|2020-12-30 11:05:00|12277.8|12277.2|12275.6|12275|12278.6|12278|12273.4|12272.8|498
1609326600000|2020-12-30 11:10:00|12275.7|12275.1|12271.5|12270.9|12277|12276.4|12271.5|12270.9|545
1609326900000|2020-12-30 11:15:00|12271.3|12270.7|12269.1|12268.5|12272.1|12271.5|12267.4|12266.8|591
1609327200000|2020-12-30 11:20:00|12269.2|12268.6|12267.9|12267.3|12270.8|12270.2|12267.9|12267.3|443
1609327500000|2020-12-30 11:25:00|12267.8|12267.2|12268.3|12267.7|12270.1|12269.5|12266.8|12266.2|403
1609327800000|2020-12-30 11:30:00|12268.1|12267.5|12271.3|12270.7|12271.5|12270.9|12267.4|12266.8|397
1609328100000|2020-12-30 11:35:00|12271.4|12270.8|12270.8|12270.2|12272.7|12272.1|12268.7|12268.1|411
1609328400000|2020-12-30 11:40:00|12270.7|12270.1|12272.9|12272.3|12273.3|12272.7|12269.6|12269|334
1609328700000|2020-12-30 11:45:00|12272.8|12272.2|12271.1|12270.5|12275.5|12274.9|12271.1|12270.4|338
1609329000000|2020-12-30 11:50:00|12271.3|12270.4|12272.4|12271.8|12272.9|12272.3|12270.1|12269.4|388
1609329300000|2020-12-30 11:55:00|12272.3|12271.7|12273.7|12273.1|12273.9|12273.3|12270.6|12270|401
1609329600000|2020-12-30 12:00:00|12273.6|12273|12272.3|12271.7|12275|12274.4|12271.1|12270.5|416
1609329900000|2020-12-30 12:05:00|12272.2|12271.6|12274|12273.4|12274.9|12274.2|12271.1|12270.5|399
1609330200000|2020-12-30 12:10:00|12274.1|12273.5|12273.7|12273.1|12275.5|12274.9|12273.1|12272.5|386
1609330500000|2020-12-30 12:15:00|12273.4|12272.8|12276|12275.4|12278|12277.3|12273.2|12272.6|436
1609330800000|2020-12-30 12:20:00|12275.9|12275.3|12280.4|12279.8|12280.7|12280.1|12274.9|12274.3|466
1609331100000|2020-12-30 12:25:00|12280.5|12279.9|12278.3|12277.7|12281|12280.4|12277.3|12276.7|441
1609331400000|2020-12-30 12:30:00|12278.2|12277.6|12275.7|12275.1|12281.1|12280.5|12275.7|12275.1|486
1609331700000|2020-12-30 12:35:00|12275.8|12275.2|12276.8|12276.2|12279.3|12278.7|12275.4|12274.7|490
1609332000000|2020-12-30 12:40:00|12276.7|12276.1|12280.1|12279.5|12280.3|12279.7|12276.7|12276.1|373
1609332300000|2020-12-30 12:45:00|12280|12279.4|12283.5|12282.9|12284.8|12284.1|12277.7|12277.1|531
1609332600000|2020-12-30 12:50:00|12283.6|12283|12284.7|12284.1|12284.7|12284.1|12281.5|12280.9|487
1609332900000|2020-12-30 12:55:00|12284.8|12284.2|12290.2|12289.3|12294|12293.4|12284.1|12283.5|966
1609333200000|2020-12-30 13:00:00|12290.1|12289.5|12286.4|12285.8|12290.2|12289.6|12285|12284.4|637
1609333500000|2020-12-30 13:05:00|12286.3|12285.7|12285.6|12285|12287.3|12286.5|12283.9|12283.3|507
1609333800000|2020-12-30 13:10:00|12285.7|12285.1|12280.4|12279.8|12287.8|12287|12280.4|12279.8|596
1609334100000|2020-12-30 13:15:00|12279.8|12279.2|12285.2|12284.6|12285.5|12284.9|12279.4|12278.8|452
1609334400000|2020-12-30 13:20:00|12285.3|12284.7|12288.6|12288|12289.4|12288.8|12284.5|12283.9|508
1609334700000|2020-12-30 13:25:00|12288.8|12288.2|12287.3|12286.4|12289.1|12288.5|12286.2|12285.6|355
1609335000000|2020-12-30 13:30:00|12287.6|12286.7|12283.9|12283.3|12289.8|12289.1|12283.6|12283|515
1609335300000|2020-12-30 13:35:00|12284|12283.4|12278.5|12277.9|12284.3|12283.7|12276.8|12276.2|681
1609335600000|2020-12-30 13:40:00|12278.4|12277.8|12286.1|12285.5|12287.6|12286.7|12277.5|12276.9|656
1609335900000|2020-12-30 13:45:00|12286.2|12285.6|12287.5|12286.9|12287.6|12287|12284|12283.4|482
1609336200000|2020-12-30 13:50:00|12287.6|12287|12286.1|12285.5|12287.6|12287|12284.5|12283.9|486
1609336500000|2020-12-30 13:55:00|12286|12285.4|12291.7|12291.1|12291.8|12291.2|12286|12285.4|586
1609336800000|2020-12-30 14:00:00|12291.6|12291|12304.9|12304|12309.4|12308.5|12291|12290.4|1305
1609337100000|2020-12-30 14:05:00|12305|12304.1|12306.4|12305.8|12310.4|12309.8|12302.1|12301.5|862
1609337400000|2020-12-30 14:10:00|12306.6|12306|12293.2|12292.6|12306.8|12306.2|12289.2|12288.3|1010
1609337700000|2020-12-30 14:15:00|12293.3|12292.7|12288.1|12287.5|12294.7|12294.1|12286.5|12285.9|803
1609338000000|2020-12-30 14:20:00|12288.2|12287.6|12280.3|12279.7|12288.2|12287.6|12279.9|12279.3|745
1609338300000|2020-12-30 14:25:00|12280.2|12279.6|12273.4|12272.8|12281.8|12281|12271.5|12270.9|826
1609338600000|2020-12-30 14:30:00|12273.2|12272.6|12279|12278.4|12281.3|12280.7|12272.5|12271.9|898
1609338900000|2020-12-30 14:35:00|12278.9|12278.3|12280.7|12280.1|12281.1|12280.5|12274.8|12274.2|641
1609339200000|2020-12-30 14:40:00|12280.5|12279.9|12278.2|12277.3|12280.7|12280.1|12274.3|12273.7|567
1609339500000|2020-12-30 14:45:00|12278.1|12277.2|12284.1|12283.2|12284.8|12283.9|12274.4|12273.8|743
1609339800000|2020-12-30 14:50:00|12283.8|12282.9|12290.2|12289.6|12290.8|12290.2|12283.8|12282.9|939
1609340100000|2020-12-30 14:55:00|12290|12289.4|12297.3|12296.4|12299.3|12298.4|12288.4|12287.8|727
1609340400000|2020-12-30 15:00:00|12297.5|12296.6|12294.9|12294.3|12306.7|12304.1|12294|12293.4|1087
1609340700000|2020-12-30 15:05:00|12295|12294.4|12291.4|12290.8|12295.4|12294.8|12291.2|12290.5|700
1609341000000|2020-12-30 15:10:00|12291.5|12290.9|12286.1|12285.5|12292.2|12291.6|12285.4|12284.8|798
1609341300000|2020-12-30 15:15:00|12286.2|12285.6|12285.7|12285.1|12288.3|12287.5|12281.7|12281.1|918
1609341600000|2020-12-30 15:20:00|12285.6|12285|12284|12283.4|12288|12287.4|12284|12283.4|664
1609341900000|2020-12-30 15:25:00|12283.9|12283.3|12283.6|12283|12285|12284.2|12281.2|12280.6|689
1609342200000|2020-12-30 15:30:00|12283.5|12282.9|12290.3|12289.7|12290.9|12290.2|12283|12282.4|632
1609342500000|2020-12-30 15:35:00|12290.4|12289.8|12292.1|12291.5|12296.2|12295.6|12287.7|12286.9|771
1609342800000|2020-12-30 15:40:00|12292.3|12291.4|12291.9|12291.3|12296.1|12295.5|12290.4|12289.8|596
1609343100000|2020-12-30 15:45:00|12291.8|12291.2|12298.2|12297.6|12299.1|12298.2|12287.6|12286.9|819
1609343400000|2020-12-30 15:50:00|12298.4|12297.5|12288.2|12287.3|12301.9|12301.3|12286.2|12285.3|1096
1609343700000|2020-12-30 15:55:00|12288.1|12287.2|12301.1|12300.5|12302.6|12302|12288.1|12287.2|1300
1609344000000|2020-12-30 16:00:00|12301|12300.4|12294.6|12293.7|12302.7|12302.1|12293.7|12292.8|939
1609344300000|2020-12-30 16:05:00|12294.5|12293.6|12298.5|12297.9|12299.3|12298.7|12294|12293.4|602
1609344600000|2020-12-30 16:10:00|12298.2|12297.6|12293.7|12292.8|12299.9|12299.3|12293.7|12292.8|515
1609344900000|2020-12-30 16:15:00|12293.6|12292.7|12289.3|12288.7|12295.4|12294.8|12288.8|12287.9|755
1609345200000|2020-12-30 16:20:00|12289.2|12288.6|12287.7|12286.8|12289.5|12288.8|12284.5|12283.8|694
1609345500000|2020-12-30 16:25:00|12287.6|12287|12284.8|12283.9|12289.5|12288.9|12284.5|12283.8|579
1609345800000|2020-12-30 16:30:00|12285|12284.2|12287|12286.4|12290.2|12289.5|12284.8|12284.2|619
1609346100000|2020-12-30 16:35:00|12286.9|12286.3|12281.9|12281.3|12287|12286.4|12281.7|12281.1|575
1609346400000|2020-12-30 16:40:00|12281.8|12281.2|12286.3|12285.4|12287.1|12286.3|12280.8|12280.2|617
1609346700000|2020-12-30 16:45:00|12286.2|12285.3|12283.4|12282.8|12286.5|12285.7|12282.8|12281.9|441
1609347000000|2020-12-30 16:50:00|12283.5|12282.9|12283.1|12282.5|12284.4|12283.8|12279.7|12279.1|511
1609347300000|2020-12-30 16:55:00|12283|12282.4|12279.5|12278.9|12284|12283.4|12278.6|12278|537
1609347600000|2020-12-30 17:00:00|12279.6|12279|12281.6|12281|12283.7|12283|12279.6|12279|489
1609347900000|2020-12-30 17:05:00|12281.7|12281.1|12283.1|12282.5|12285.3|12284.7|12281.5|12280.9|433
1609348200000|2020-12-30 17:10:00|12283|12282.4|12282.8|12282.2|12285.1|12284.4|12281.8|12281.2|488
1609348500000|2020-12-30 17:15:00|12282.7|12282.1|12277.3|12276.4|12282.7|12282.1|12276.6|12275.8|469
1609348800000|2020-12-30 17:20:00|12277.4|12276.5|12281.6|12281|12282.4|12281.8|12277.2|12276.5|403
1609349100000|2020-12-30 17:25:00|12281.8|12281.2|12282.3|12281.7|12284.5|12283.9|12281.5|12280.8|362
1609349400000|2020-12-30 17:30:00|12282.2|12281.6|12284.1|12283.5|12284.8|12284.1|12282.1|12281.5|308
1609349700000|2020-12-30 17:35:00|12284|12283.4|12284.8|12284.2|12286.7|12286|12283|12282.3|313
1609350000000|2020-12-30 17:40:00|12284.9|12284.3|12285.8|12285.2|12286.2|12285.5|12283.8|12283.1|324
1609350300000|2020-12-30 17:45:00|12285.7|12285.1|12284.9|12284|12286.2|12285.6|12282.6|12281.9|348
1609350600000|2020-12-30 17:50:00|12285.1|12284.5|12286|12285.4|12286.6|12285.9|12284.5|12283.9|304
1609350900000|2020-12-30 17:55:00|12286.4|12285.8|12289.1|12288.2|12289.2|12288.6|12285.5|12284.7|327
1609351200000|2020-12-30 18:00:00|12289|12288.1|12286.8|12286.2|12289.6|12288.9|12286|12285.2|357
1609351500000|2020-12-30 18:05:00|12287.1|12286.5|12287.2|12286.6|12288.2|12287.5|12286.2|12285.6|330
1609351800000|2020-12-30 18:10:00|12287.1|12286.5|12287.9|12287|12288.2|12287.6|12286.8|12286.1|162
1609352100000|2020-12-30 18:15:00|12287.6|12286.9|12288.2|12287.6|12290.2|12289.6|12287.4|12286.5|243
1609352400000|2020-12-30 18:20:00|12288.1|12287.5|12287.4|12286.8|12288.6|12288|12287|12286.3|174
1609352700000|2020-12-30 18:25:00|12287.2|12286.6|12289.3|12288.7|12289.7|12289.1|12287.1|12286.3|218
1609353000000|2020-12-30 18:30:00|12289|12288.4|12288.5|12287.9|12289.6|12289|12286|12285.2|382
1609353300000|2020-12-30 18:35:00|12288.6|12288|12289|12288.4|12290.2|12289.6|12288.4|12287.8|151
1609353600000|2020-12-30 18:40:00|12288.9|12288.3|12289.6|12289|12289.9|12289.2|12288.1|12287.5|212
1609353900000|2020-12-30 18:45:00|12289.5|12288.9|12288|12287.4|12289.7|12289|12288|12287.3|203
1609354200000|2020-12-30 18:50:00|12288.1|12287.5|12290.2|12289.6|12290.2|12289.6|12287.3|12286.7|253
1609354500000|2020-12-30 18:55:00|12290.1|12289.5|12291.3|12290.7|12291.7|12291|12288.7|12287.8|313
1609354800000|2020-12-30 19:00:00|12291.4|12290.8|12292.1|12291.5|12292.8|12292.1|12290.8|12290|349
1609355100000|2020-12-30 19:05:00|12292|12291.4|12288.6|12288|12293.1|12292.5|12288.5|12287.9|318
1609355400000|2020-12-30 19:10:00|12288.5|12287.9|12287.9|12287.3|12289.2|12288.5|12286.3|12285.7|227
1609355700000|2020-12-30 19:15:00|12287.8|12287.2|12285.1|12284.5|12288.3|12287.7|12284.9|12284.2|320
1609356000000|2020-12-30 19:20:00|12285.2|12284.6|12286.3|12285.4|12287|12286.4|12285.2|12284.6|224
1609356300000|2020-12-30 19:25:00|12286.2|12285.6|12285.6|12285|12286.7|12286|12285|12284.4|247
1609356600000|2020-12-30 19:30:00|12285.7|12284.8|12282.4|12281.8|12285.7|12284.9|12282.4|12281.7|265
1609356900000|2020-12-30 19:35:00|12282.5|12281.9|12286.5|12285.9|12286.6|12286|12280.8|12280.1|407
1609357200000|2020-12-30 19:40:00|12286.7|12286.1|12288.4|12287.5|12289.3|12288.7|12286.6|12285.8|371
1609357500000|2020-12-30 19:45:00|12288.5|12287.6|12288.6|12288|12289.2|12288.5|12286.5|12285.9|290
1609357800000|2020-12-30 19:50:00|12288.8|12287.9|12288.5|12287.9|12288.8|12288.2|12286.8|12286.2|206
1609358100000|2020-12-30 19:55:00|12288.4|12287.8|12288.9|12288.3|12292.6|12292|12288.3|12287.7|519
1609358400000|2020-12-30 20:00:00|12288.8|12288.2|12291.9|12291.3|12293.5|12292.9|12288.8|12288.2|402
1609358700000|2020-12-30 20:05:00|12291.8|12291.2|12292.2|12291.6|12292.8|12292.2|12291.2|12290.6|194
1609359000000|2020-12-30 20:10:00|12292|12291.4|12292.6|12292|12292.6|12292|12290.2|12289.6|238
1609359300000|2020-12-30 20:15:00|12292.9|12292.3|12293.6|12293|12295|12294.4|12292.9|12292.3|240
1609359600000|2020-12-30 20:20:00|12293.5|12292.9|12293.2|12292.3|12293.8|12293.1|12292.6|12292|197
1609359900000|2020-12-30 20:25:00|12293.3|12292.4|12294.2|12293.6|12295.4|12294.8|12293.2|12292.3|302
1609360200000|2020-12-30 20:30:00|12294.4|12293.8|12294.9|12294.3|12295.4|12294.6|12294.2|12293.6|214
1609360500000|2020-12-30 20:35:00|12295|12294.4|12295.1|12294.5|12295.4|12294.8|12294.4|12293.8|175
1609360800000|2020-12-30 20:40:00|12295|12294.4|12294.5|12293.9|12295.4|12294.8|12294.1|12293.4|189
1609361100000|2020-12-30 20:45:00|12294.4|12293.8|12292.6|12292|12295.3|12294.6|12292.5|12291.9|225
1609361400000|2020-12-30 20:50:00|12293|12292.4|12292.4|12291.8|12293.2|12292.6|12291.4|12290.8|240
1609361700000|2020-12-30 20:55:00|12292.3|12291.7|12292.3|12291.4|12292.5|12291.8|12289.6|12289|507
1609362000000|2020-12-30 21:00:00|12292.7|12291.7|12295.8|12295.2|12295.8|12295.2|12291.5|12290.8|458
1609362300000|2020-12-30 21:05:00|12295.7|12295.1|12298.8|12297.9|12299.5|12298.6|12295.7|12295.1|234
1609362600000|2020-12-30 21:10:00|12298.7|12297.8|12297.1|12296.5|12298.8|12298.1|12295.6|12294.9|210
1609362900000|2020-12-30 21:15:00|12297.3|12296.4|12295.5|12294.9|12297.8|12297.2|12295.5|12294.9|154
1609363200000|2020-12-30 21:20:00|12295.6|12295|12296|12295.4|12296.1|12295.4|12294.9|12294.3|109
1609363500000|2020-12-30 21:25:00|12296.3|12295.7|12295|12294.4|12296.7|12296|12294.9|12294.3|120
1609363800000|2020-12-30 21:30:00|12295.1|12294.5|12296|12295.4|12296.7|12296|12295|12294.3|121
1609364100000|2020-12-30 21:35:00|12295.9|12295.3|12298.5|12297.6|12298.6|12297.7|12295.7|12294.8|124
1609364400000|2020-12-30 21:40:00|12298.6|12297.7|12298.7|12297.8|12298.7|12297.9|12297.9|12297.1|66
1609364700000|2020-12-30 21:45:00|12298.6|12297.7|12299.6|12298.7|12300.3|12299.2|12298.6|12297.7|199
1609365000000|2020-12-30 21:50:00|12299.7|12298.5|12300|12299.1|12300.5|12299.6|12298.5|12297.6|335
1609365300000|2020-12-30 21:55:00|12300.1|12299.2|12301.3|12295.3|12302.6|12300.8|12300.1|12295.3|556
1609365600000|2020-12-30 22:00:00|12301.2|12295.2|12298.6|12292.6|12301.2|12295.6|12297.9|12291.9|56
1609365900000|2020-12-30 22:05:00|12298.9|12292.9|12296.7|12292.2|12299.6|12294.1|12296.4|12290.5|162
1609366200000|2020-12-30 22:10:00|12296.8|12292.3|12299.5|12293.5|12301|12295|12296.4|12291.4|148
1609366500000|2020-12-30 22:15:00|12299.7|12293.7|12301.6|12295.6|12302.9|12297.5|12299.1|12293.1|189
1609366800000|2020-12-30 22:20:00|12301.5|12295.7|12300.4|12296.6|12303.6|12297.6|12296.2|12291|422
1609367100000|2020-12-30 22:25:00|12300.5|12296.8|12297.5|12294.2|12300.6|12297.1|12297.1|12293.4|225
1609367400000|2020-12-30 22:30:00|12297.4|12294.7|12297.4|12293|12297.8|12295.1|12296.6|12291.4|220
1609367700000|2020-12-30 22:35:00|12297.3|12293.1|12300.9|12294.9|12300.9|12295.5|12297.1|12292.7|240
1609368000000|2020-12-30 22:40:00|12300.5|12294.5|12299.8|12296.1|12301|12297.2|12296.7|12292.3|455
1609368300000|2020-12-30 22:45:00|12299.6|12295.8|12299.6|12293.6|12300.6|12298.2|12298.4|12293.2|400
1609368600000|2020-12-30 22:50:00|12299.3|12294|12300|12295.3|12300.3|12295.9|12298.5|12293.1|314
1609368900000|2020-12-30 22:55:00|12299.9|12295.4|12300|12294|12300.7|12296.6|12298.6|12293.7|290
1609369200000|2020-12-30 23:00:00|12300.4|12295.1|12301|12299.4|12302.6|12299.6|12300.3|12295.1|1077
1609369500000|2020-12-30 23:05:00|12301.1|12299.3|12300.6|12299.2|12301.8|12300.1|12300.3|12298.7|342
1609369800000|2020-12-30 23:10:00|12300.7|12299.1|12304.4|12303.2|12304.5|12303.4|12300.5|12298.5|339
1609370100000|2020-12-30 23:15:00|12304.3|12303.4|12304.6|12303.3|12305.2|12304.1|12303.8|12302.7|241
1609370400000|2020-12-30 23:20:00|12304.5|12303.4|12303.9|12303|12304.9|12303.7|12303.5|12302.7|121
1609370700000|2020-12-30 23:25:00|12303.5|12302.9|12301.8|12300.9|12303.9|12303|12301.8|12300.9|141
1609371000000|2020-12-30 23:30:00|12301.9|12301|12301.6|12300.5|12301.9|12301|12300.7|12300|140
1609371300000|2020-12-30 23:35:00|12301.7|12300.4|12299.9|12299|12301.8|12300.8|12299.8|12298.9|158
1609371600000|2020-12-30 23:40:00|12300|12299.1|12300.1|12299.2|12300.9|12299.9|12299.3|12298.5|149
1609371900000|2020-12-30 23:45:00|12300|12299.1|12299.9|12299.3|12300.3|12299.4|12299.7|12299|59
1609372200000|2020-12-30 23:50:00|12299.8|12299.2|12300.1|12299.2|12300.5|12299.4|12299.5|12298.5|93
1609372500000|2020-12-30 23:55:00|12300|12299.1|12298.9|12298.3|12300.3|12299.5|12298.8|12298|104
1609372800000|2020-12-31 00:00:00|12298.8|12298.2|12296.4|12295.8|12299.4|12298.7|12295.4|12294.8|218
1609373100000|2020-12-31 00:05:00|12296.3|12295.7|12297|12296.4|12297.1|12296.5|12295.3|12294.7|163
1609373400000|2020-12-31 00:10:00|12296.9|12296.3|12297.3|12296.7|12297.4|12296.8|12296|12295.3|215
1609373700000|2020-12-31 00:15:00|12297|12296.4|12298.4|12297.8|12298.9|12298.3|12296.2|12295.6|223
1609374000000|2020-12-31 00:20:00|12298.5|12297.9|12297.5|12296.9|12299.5|12298.9|12296.3|12295.5|228
1609374300000|2020-12-31 00:25:00|12297.4|12296.8|12301|12300.4|12301|12300.4|12297.4|12296.8|229
1609374600000|2020-12-31 00:30:00|12301.2|12300.6|12305.6|12304.7|12306.7|12306|12301.2|12300.6|367
1609374900000|2020-12-31 00:35:00|12305.8|12304.9|12305.2|12304.6|12307.5|12306.9|12304.9|12304.2|281
1609375200000|2020-12-31 00:40:00|12305.1|12304.5|12303.5|12302.9|12305.5|12304.9|12303|12302.3|195
1609375500000|2020-12-31 00:45:00|12303.3|12302.7|12304.1|12303.5|12305.4|12304.6|12303.3|12302.7|188
1609375800000|2020-12-31 00:50:00|12304|12303.4|12306.7|12305.8|12307.4|12306.8|12303.8|12303.2|213
1609376100000|2020-12-31 00:55:00|12306.8|12305.9|12307|12306.1|12308.6|12308|12306.7|12305.8|248
1609376400000|2020-12-31 01:00:00|12307.1|12306.2|12307.5|12306.6|12308.4|12307.5|12304.8|12304.1|268
1609376700000|2020-12-31 01:05:00|12307.4|12306.5|12302.4|12301.8|12309.6|12309|12302.3|12301.5|450
1609377000000|2020-12-31 01:10:00|12302.7|12302.1|12303.6|12302.7|12304.2|12303.6|12301|12300.4|392
1609377300000|2020-12-31 01:15:00|12303.5|12302.6|12305.4|12304.8|12306.4|12305.5|12303.2|12302.3|251
1609377600000|2020-12-31 01:20:00|12305.3|12304.7|12303.4|12302.5|12305.4|12304.7|12302.6|12301.8|209
1609377900000|2020-12-31 01:25:00|12303.3|12302.4|12300.5|12299.9|12303.8|12303.2|12300.1|12299.3|172
1609378200000|2020-12-31 01:30:00|12300.6|12300|12302|12301.4|12302.5|12301.8|12299.3|12298.7|250
1609378500000|2020-12-31 01:35:00|12302.1|12301.5|12302|12301.4|12303.5|12302.9|12301.4|12300.6|228
1609378800000|2020-12-31 01:40:00|12302.1|12301.5|12302.1|12301.5|12303.9|12303.2|12302|12301.2|356
1609379100000|2020-12-31 01:45:00|12302|12301.4|12304.5|12303.9|12305.6|12305|12302|12301.4|346
1609379400000|2020-12-31 01:50:00|12304.4|12303.8|12306.9|12306|12307.4|12306.8|12304.1|12303.4|271
1609379700000|2020-12-31 01:55:00|12306.8|12306.2|12307|12306.4|12307.5|12306.8|12306|12305.2|303
1609380000000|2020-12-31 02:00:00|12306.9|12306.3|12307.6|12307|12307.6|12307|12306|12305.4|191
1609380300000|2020-12-31 02:05:00|12307.9|12307.3|12309|12308.1|12309.7|12308.9|12307.9|12307.2|213
1609380600000|2020-12-31 02:10:00|12309.1|12308.2|12306.9|12306.3|12309.1|12308.4|12306.5|12305.9|252
1609380900000|2020-12-31 02:15:00|12306.8|12306.2|12309.3|12308.7|12309.7|12308.9|12306.2|12305.6|255
1609381200000|2020-12-31 02:20:00|12309.2|12308.6|12308.5|12307.9|12309.6|12309|12307.5|12306.9|211
1609381500000|2020-12-31 02:25:00|12308.4|12307.8|12307.9|12307.3|12309.6|12309|12307.7|12307.1|183
1609381800000|2020-12-31 02:30:00|12307.8|12307.2|12307.7|12307.1|12307.9|12307.3|12307.2|12306.6|166
1609382100000|2020-12-31 02:35:00|12307.6|12307|12305.7|12304.8|12307.7|12307.1|12305.6|12304.8|148
1609382400000|2020-12-31 02:40:00|12305.6|12305|12303|12302.4|12306|12305.1|12302.2|12301.6|308
1609382700000|2020-12-31 02:45:00|12303.1|12302.5|12289.2|12288.3|12303.2|12302.6|12287.2|12286.3|811
1609383000000|2020-12-31 02:50:00|12289.4|12288.5|12287.2|12286.3|12290.5|12289.8|12286.1|12285.3|532
1609383300000|2020-12-31 02:55:00|12287.4|12286.5|12290.2|12289.3|12290.7|12289.7|12285.8|12285.1|514
1609383600000|2020-12-31 03:00:00|12290.3|12289.4|12293.5|12292.6|12293.5|12292.6|12290.1|12289.2|513
1609383900000|2020-12-31 03:05:00|12293.4|12292.5|12291.6|12290.7|12294|12293.3|12290.9|12290.3|395
1609384200000|2020-12-31 03:10:00|12291.5|12290.9|12289.4|12288.8|12292.7|12291.8|12289.3|12288.6|274
1609384500000|2020-12-31 03:15:00|12289.5|12288.6|12290|12289.4|12291|12290.4|12288.5|12287.7|355
1609384800000|2020-12-31 03:20:00|12289.9|12289.3|12287.8|12287.2|12290|12289.3|12286.7|12286.1|303
1609385100000|2020-12-31 03:25:00|12287.9|12287.3|12292.1|12291.2|12292.2|12291.4|12287.8|12287.2|282
1609385400000|2020-12-31 03:30:00|12292|12291.1|12291.8|12291.2|12293|12292.3|12289.6|12288.9|303
1609385700000|2020-12-31 03:35:00|12291.9|12291.3|12291.4|12290.5|12292.4|12291.6|12290.5|12289.9|228
1609386000000|2020-12-31 03:40:00|12291.5|12290.6|12291.5|12290.6|12292.5|12291.9|12290.6|12289.7|202
1609386300000|2020-12-31 03:45:00|12291.6|12290.7|12291.9|12291.3|12293|12292.4|12291.4|12290.6|177
1609386600000|2020-12-31 03:50:00|12292|12291.4|12293.4|12292.8|12293.5|12292.9|12291.9|12291.2|185
1609386900000|2020-12-31 03:55:00|12293.3|12292.7|12291.3|12290.7|12294.3|12293.7|12290.4|12289.8|329
1609387200000|2020-12-31 04:00:00|12291.2|12290.6|12288.4|12287.5|12291.7|12290.9|12288.2|12287.3|221
1609387500000|2020-12-31 04:05:00|12288.3|12287.4|12289|12288.1|12289.7|12289|12287.9|12287.1|201
1609387800000|2020-12-31 04:10:00|12288.9|12288|12289|12288.4|12289.4|12288.8|12287.5|12286.7|185
1609388100000|2020-12-31 04:15:00|12288.9|12288.3|12290.9|12290.3|12291.1|12290.5|12288.6|12288|149
1609388400000|2020-12-31 04:20:00|12291|12290.4|12290.1|12289.2|12291.1|12290.5|12289.6|12289|154
1609388700000|2020-12-31 04:25:00|12290|12289.4|12289.3|12288.4|12291|12290.4|12289|12288.2|203
1609389000000|2020-12-31 04:30:00|12289.4|12288.5|12288.5|12287.9|12290|12289.2|12288.2|12287.6|187
1609389300000|2020-12-31 04:35:00|12288.7|12288.1|12288|12287.4|12289.2|12288.6|12287.5|12286.7|171
1609389600000|2020-12-31 04:40:00|12287.9|12287.3|12286.5|12285.6|12288.3|12287.5|12286.3|12285.6|187
1609389900000|2020-12-31 04:45:00|12286.6|12285.7|12286|12285.1|12286.8|12286.2|12285.6|12284.9|144
1609390200000|2020-12-31 04:50:00|12286.1|12285.2|12286.5|12285.9|12287.4|12286.7|12285.7|12285.1|188
1609390500000|2020-12-31 04:55:00|12286.7|12285.8|12287|12286.4|12287.1|12286.5|12286|12285.3|121
1609390800000|2020-12-31 05:00:00|12286.9|12286.3|12287|12286.4|12287.6|12286.9|12285.6|12285|118
1609391100000|2020-12-31 05:05:00|12287.1|12286.5|12288.7|12287.8|12288.7|12288.1|12287|12286.4|142
1609391400000|2020-12-31 05:10:00|12288.6|12288|12290.6|12290|12291.3|12290.6|12288.2|12287.6|233
1609391700000|2020-12-31 05:15:00|12290.7|12290.1|12291|12290.4|12292.2|12291.5|12290.7|12290.1|142
1609392000000|2020-12-31 05:20:00|12290.9|12290.3|12292.7|12292.1|12293.2|12292.6|12290.9|12290.3|175
1609392300000|2020-12-31 05:25:00|12292.6|12292|12293.6|12293|12293.8|12293.2|12291.7|12291|191
1609392600000|2020-12-31 05:30:00|12293.7|12293.1|12296.6|12295.7|12296.8|12296.1|12293.2|12292.6|286
1609392900000|2020-12-31 05:35:00|12296.1|12295.5|12297.1|12296.5|12297.6|12297|12295.8|12295.2|214
1609393200000|2020-12-31 05:40:00|12297|12296.4|12294.9|12294.3|12297.2|12296.6|12293.6|12293|225
1609393500000|2020-12-31 05:45:00|12295|12294.4|12294|12293.4|12295.2|12294.6|12294|12293.2|205
1609393800000|2020-12-31 05:50:00|12294.1|12293.5|12294.8|12294.2|12296.3|12295.7|12293.8|12293.2|157
1609394100000|2020-12-31 05:55:00|12294.9|12294.3|12289.9|12289.3|12294.9|12294.3|12289.8|12289.2|352
1609394400000|2020-12-31 06:00:00|12289.8|12289.2|12291.1|12290.2|12292.2|12291.5|12289.8|12289.2|196
1609394700000|2020-12-31 06:05:00|12290.9|12290|12290.9|12290.3|12291.7|12290.8|12289.9|12289.2|225
1609395000000|2020-12-31 06:10:00|12290.8|12290.2|12289.2|12288.3|12291.2|12290.3|12287.9|12287.1|238
1609395300000|2020-12-31 06:15:00|12289.1|12288.2|12287.4|12286.8|12289.2|12288.4|12286.6|12285.9|326
1609395600000|2020-12-31 06:20:00|12287.3|12286.7|12287.7|12286.6|12288.2|12287.4|12286.6|12285.9|224
1609395900000|2020-12-31 06:25:00|12287.6|12286.7|12293|12292.4|12293.3|12292.6|12287.3|12286.7|374
1609396200000|2020-12-31 06:30:00|12292.6|12292|12292.3|12291.7|12293.1|12292.3|12290.9|12290.2|207
1609396500000|2020-12-31 06:35:00|12292.4|12291.8|12290.9|12290.3|12292.4|12291.8|12290.9|12290.1|178
1609396800000|2020-12-31 06:40:00|12290.8|12290.2|12289.1|12288.5|12291.7|12291|12288.5|12287.8|205
1609397100000|2020-12-31 06:45:00|12289|12288.4|12291.3|12290.7|12293|12292.4|12289|12288.3|262
1609397400000|2020-12-31 06:50:00|12291.1|12290.5|12289.5|12288.6|12291.1|12290.5|12288.6|12287.8|215
1609397700000|2020-12-31 06:55:00|12289.6|12288.7|12292.1|12291.2|12292.1|12291.5|12289.3|12288.6|237
1609398000000|2020-12-31 07:00:00|12292.3|12291|12297|12296.4|12297.5|12296.7|12291.3|12290.6|416
1609398300000|2020-12-31 07:05:00|12297.1|12296.5|12297.5|12296.9|12299.2|12298.6|12296.3|12295.6|353
1609398600000|2020-12-31 07:10:00|12297.4|12296.8|12295.6|12294.7|12297.7|12297|12291.7|12291.1|376
1609398900000|2020-12-31 07:15:00|12295.7|12294.8|12300.7|12300.1|12300.9|12300.2|12294.4|12293.6|369
1609399200000|2020-12-31 07:20:00|12300.6|12300|12302.4|12301.8|12303.8|12303|12298.8|12298.1|485
1609399500000|2020-12-31 07:25:00|12302.3|12301.7|12299.8|12298.9|12302.9|12302.3|12298.7|12297.9|383
1609399800000|2020-12-31 07:30:00|12299.9|12299|12301.3|12300.7|12301.3|12300.7|12297.9|12297.3|379
1609400100000|2020-12-31 07:35:00|12301.2|12300.6|12296.2|12295.6|12301.3|12300.6|12296.1|12295.5|462
1609400400000|2020-12-31 07:40:00|12296.1|12295.5|12297.8|12297.2|12298.5|12297.9|12295.9|12295.3|362
1609400700000|2020-12-31 07:45:00|12297.7|12297.1|12296|12295.4|12298|12297.4|12294.5|12293.9|317
1609401000000|2020-12-31 07:50:00|12296.1|12295.5|12298.8|12298.2|12299.1|12298.5|12294.5|12293.9|442
1609401300000|2020-12-31 07:55:00|12298.9|12298.3|12296.9|12296.3|12302.2|12301.6|12294.4|12293.8|619
1609401600000|2020-12-31 08:00:00|12296.8|12296.2|12297.9|12297.3|12300.5|12299.9|12293.4|12292.6|648
1609401900000|2020-12-31 08:05:00|12298|12297.4|12294.7|12294.1|12299.7|12299.1|12294.4|12293.8|387
1609402200000|2020-12-31 08:10:00|12294.8|12294.2|12294|12293.4|12295.6|12295|12290.4|12289.7|419
1609402500000|2020-12-31 08:15:00|12293.9|12293.3|12292.9|12292.3|12296.3|12295.7|12292.2|12291.6|425
1609402800000|2020-12-31 08:20:00|12292.8|12292.2|12290.8|12290.2|12293.4|12292.8|12290.3|12289.7|380
1609403100000|2020-12-31 08:25:00|12290.4|12289.8|12290.6|12290|12291.9|12291.3|12287.5|12286.9|454
1609403400000|2020-12-31 08:30:00|12290.5|12289.9|12300.3|12299.7|12301.5|12300.9|12290.2|12289.6|575
1609403700000|2020-12-31 08:35:00|12300.4|12299.8|12291.4|12290.8|12303.6|12303|12290.8|12290.2|826
1609404000000|2020-12-31 08:40:00|12291.3|12290.7|12291.3|12290.4|12293.6|12293|12289.1|12288.5|536
1609404300000|2020-12-31 08:45:00|12291.1|12290.5|12298.2|12297.6|12298.3|12297.7|12290.9|12290.3|550
1609404600000|2020-12-31 08:50:00|12298.3|12297.7|12299|12298.4|12304.5|12303.9|12297.9|12297.3|645
1609404900000|2020-12-31 08:55:00|12299.1|12298.5|12301.8|12300.9|12303.7|12303.1|12295.3|12294.7|603
1609405200000|2020-12-31 09:00:00|12301.6|12301|12298.8|12298.2|12301.8|12301.1|12298.1|12297.5|484
1609405500000|2020-12-31 09:05:00|12298.7|12298.1|12290.6|12290|12299|12298.4|12290.4|12289.8|551
1609405800000|2020-12-31 09:10:00|12290.9|12290.3|12288.1|12287.5|12293.2|12292.6|12287.2|12286.6|736
1609406100000|2020-12-31 09:15:00|12287.9|12287.3|12283.7|12283.1|12288.1|12287.5|12278.3|12277.6|752
1609406400000|2020-12-31 09:20:00|12283.8|12283.2|12279.5|12278.9|12284.1|12283.5|12278.6|12278|501
1609406700000|2020-12-31 09:25:00|12279.4|12278.8|12284.7|12284.1|12285.3|12284.6|12278.2|12277.6|437
1609407000000|2020-12-31 09:30:00|12284.6|12284|12280|12279.4|12286.1|12285.5|12280|12279.4|469
1609407300000|2020-12-31 09:35:00|12280.1|12279.5|12286.5|12285.9|12286.7|12286|12280|12279.4|457
1609407600000|2020-12-31 09:40:00|12286.6|12286|12290.2|12289.6|12294.3|12293.7|12286|12285.4|574
1609407900000|2020-12-31 09:45:00|12290.3|12289.7|12292.6|12292|12294.9|12294.3|12289.3|12288.7|511
1609408200000|2020-12-31 09:50:00|12292.5|12291.9|12290.4|12289.8|12298|12297.4|12288.8|12288.2|660
1609408500000|2020-12-31 09:55:00|12290.6|12290|12279.7|12278.8|12290.8|12290.2|12277.2|12276.6|1214
1609408800000|2020-12-31 10:00:00|12279.4|12278.6|12286.2|12285.6|12288.3|12287.7|12278.5|12277.9|715
1609409100000|2020-12-31 10:05:00|12286.1|12285.5|12282|12281.4|12286.7|12286|12281.9|12281.3|450
1609409400000|2020-12-31 10:10:00|12281.9|12281.3|12284.3|12283.4|12285|12284.3|12281.1|12280.5|562
1609409700000|2020-12-31 10:15:00|12284.4|12283.5|12287.1|12286.5|12289|12288.4|12283.5|12282.9|587
1609410000000|2020-12-31 10:20:00|12287.2|12286.6|12283.1|12282.5|12287.8|12287.2|12281.1|12280.5|450
1609410300000|2020-12-31 10:25:00|12283.2|12282.6|12281.2|12280.6|12283.8|12283.2|12280.1|12279.5|591
1609410600000|2020-12-31 10:30:00|12281.1|12280.5|12286|12285.4|12286.9|12286.3|12280|12279.4|558
1609410900000|2020-12-31 10:35:00|12285.3|12284.7|12282.8|12282.2|12287.3|12286.7|12282.8|12282.2|479
1609411200000|2020-12-31 10:40:00|12282.7|12282.1|12280.9|12280|12285.3|12284.7|12280.6|12279.9|458
1609411500000|2020-12-31 10:45:00|12280.7|12280.1|12280.7|12280.1|12281.8|12280.9|12275.2|12274.3|884
1609411800000|2020-12-31 10:50:00|12280.5|12279.9|12281.3|12280.4|12283.3|12282.7|12279.9|12279.3|432
1609412100000|2020-12-31 10:55:00|12281.2|12280.3|12280.1|12279.5|12282.2|12281.6|12276.4|12275.7|562
1609412400000|2020-12-31 11:00:00|12280|12279.1|12282|12281.4|12282.3|12281.4|12277.2|12276.6|500
1609412700000|2020-12-31 11:05:00|12281.9|12281.3|12281|12280.4|12283|12282.4|12278.3|12277.5|548
1609413000000|2020-12-31 11:10:00|12280.7|12280.1|12281.3|12280.4|12282.6|12282|12279.8|12279.2|479
1609413300000|2020-12-31 11:15:00|12281.1|12280.2|12280.6|12280|12281.3|12280.4|12276.7|12276|488
1609413600000|2020-12-31 11:20:00|12280.7|12280.1|12287.2|12286.6|12287.9|12287.3|12280|12279.3|379
1609413900000|2020-12-31 11:25:00|12287.1|12286.5|12287.2|12286.6|12288.3|12287.7|12285.6|12285|295
1609414200000|2020-12-31 11:30:00|12287.3|12286.7|12282.5|12281.9|12287.7|12287.1|12281|12280.4|401
1609414500000|2020-12-31 11:35:00|12282.4|12281.8|12278.3|12277.4|12283.2|12282.6|12277.6|12277|447
1609414800000|2020-12-31 11:40:00|12278.1|12277.5|12278.1|12277.5|12280.1|12279.5|12277.5|12276.9|381
1609415100000|2020-12-31 11:45:00|12278.2|12277.6|12272.6|12272|12278.6|12278|12271.4|12270.8|527
1609415400000|2020-12-31 11:50:00|12272.7|12272.1|12270.6|12270|12273.8|12273.1|12267|12266.4|635
1609415700000|2020-12-31 11:55:00|12270.7|12270.1|12275.3|12274.7|12276.3|12275.7|12270.6|12270|657
1609416000000|2020-12-31 12:00:00|12275.2|12274.6|12277.5|12276.9|12279|12278.4|12273.4|12272.7|562
1609416300000|2020-12-31 12:05:00|12277.4|12276.8|12278.2|12277.3|12281.8|12281.2|12277.1|12276.5|464
1609416600000|2020-12-31 12:10:00|12278.3|12277.4|12276|12275.4|12279.9|12279.3|12276|12275.4|365
1609416900000|2020-12-31 12:15:00|12276.1|12275.5|12273.3|12272.7|12277.1|12276.5|12271.3|12270.7|401
1609417200000|2020-12-31 12:20:00|12273.2|12272.6|12270.5|12269.9|12274.7|12274.1|12270.1|12269.5|432
1609417500000|2020-12-31 12:25:00|12270.4|12269.8|12267.7|12267.1|12273|12272.4|12267.1|12266.5|411
1609417800000|2020-12-31 12:30:00|12267.6|12267|12265.8|12265.2|12268.1|12267.5|12265.5|12264.9|363
1609418100000|2020-12-31 12:35:00|12265.7|12265.1|12268.7|12268.1|12269.9|12269.2|12265.7|12265.1|285
1609418400000|2020-12-31 12:40:00|12268.8|12268.2|12270|12269.4|12270.4|12269.6|12265.9|12265.3|486
1609418700000|2020-12-31 12:45:00|12269.8|12269.2|12268.3|12267.4|12272|12271.3|12267.8|12266.9|560
1609419000000|2020-12-31 12:50:00|12268.1|12267.2|12261|12260.4|12269.3|12268.5|12261|12260.4|547
1609419300000|2020-12-31 12:55:00|12261.1|12260.5|12272.2|12271.6|12272.5|12271.9|12259.9|12259.3|653
1609419600000|2020-12-31 13:00:00|12271.8|12271.2|12269.6|12269|12272.1|12271.5|12264.5|12263.9|535
1609419900000|2020-12-31 13:05:00|12269.7|12269.1|12273.5|12272.9|12274.4|12273.6|12269.2|12268.4|512
1609420200000|2020-12-31 13:10:00|12273.6|12273|12271.6|12271|12274.1|12273.5|12269.2|12268.6|506
1609420500000|2020-12-31 13:15:00|12271.7|12271.1|12277.6|12277|12277.6|12277|12271|12270.3|536
1609420800000|2020-12-31 13:20:00|12277.7|12276.8|12278.6|12278|12278.6|12278|12273.6|12272.8|493
1609421100000|2020-12-31 13:25:00|12278.4|12277.8|12279.3|12278|12280.8|12280|12276.5|12275.8|619
1609421400000|2020-12-31 13:30:00|12279.4|12277.9|12280.7|12280.1|12281.3|12280.6|12277.4|12276.6|501
1609421700000|2020-12-31 13:35:00|12280.6|12280|12283.2|12282.6|12283.6|12283|12280.1|12279.5|502
1609422000000|2020-12-31 13:40:00|12283.1|12282.5|12285.4|12284.5|12285.5|12284.6|12280.9|12280.3|533
1609422300000|2020-12-31 13:45:00|12285.3|12284.4|12283.4|12282.8|12286|12285.3|12282.3|12281.5|529
1609422600000|2020-12-31 13:50:00|12283.5|12282.9|12280|12279.4|12287.8|12286.9|12280|12279.4|418
1609422900000|2020-12-31 13:55:00|12280.2|12279.6|12284.6|12284|12284.7|12284.1|12279.5|12278.9|491
1609423200000|2020-12-31 14:00:00|12285|12284.4|12281|12280.4|12285.8|12285|12279.5|12278.7|606
1609423500000|2020-12-31 14:05:00|12281.1|12280.5|12282.8|12282.2|12285.7|12284.9|12281|12280.4|469
1609423800000|2020-12-31 14:10:00|12282.9|12282.3|12280.9|12280.3|12284|12283.4|12279.9|12279|411
1609424100000|2020-12-31 14:15:00|12281|12280.4|12282.3|12281.7|12283.6|12282.9|12280.3|12279.7|381
1609424400000|2020-12-31 14:20:00|12282.4|12281.8|12276.4|12275.8|12282.5|12281.9|12276.2|12275.6|399
1609424700000|2020-12-31 14:25:00|12276.3|12275.7|12280.1|12279.2|12280.8|12280.1|12276.2|12275.6|477
1609425000000|2020-12-31 14:30:00|12280|12279.1|12272.7|12272.1|12280|12279.3|12272|12271.2|609
1609425300000|2020-12-31 14:35:00|12273.1|12272.5|12268.4|12267.8|12273.9|12273.3|12267.6|12267|595
1609425600000|2020-12-31 14:40:00|12268.3|12267.7|12269.2|12268.6|12271.2|12270.3|12267|12266.4|567
1609425900000|2020-12-31 14:45:00|12269.3|12268.7|12272.3|12271.7|12272.8|12272.2|12268|12267.4|577
1609426200000|2020-12-31 14:50:00|12272.4|12271.8|12271.5|12270.9|12273|12272.4|12268.9|12268.3|521
1609426500000|2020-12-31 14:55:00|12271.3|12270.7|12269.7|12269.1|12272.8|12272.2|12265.4|12264.8|580
1609426800000|2020-12-31 15:00:00|12269.8|12269.2|12268.8|12268.2|12271|12270.4|12265.8|12265|600
1609427100000|2020-12-31 15:05:00|12268.7|12268.1|12267.5|12266.6|12270.7|12270|12266|12265.2|572
1609427400000|2020-12-31 15:10:00|12267.6|12266.7|12262.4|12261.8|12267.6|12266.9|12262.3|12261.6|569
1609427700000|2020-12-31 15:15:00|12262.5|12261.6|12256.8|12256.2|12262.6|12261.9|12254.4|12253.8|653
1609428000000|2020-12-31 15:20:00|12256.9|12256.3|12263.3|12262.4|12265.7|12264.8|12256.9|12256.3|712
1609428300000|2020-12-31 15:25:00|12263.2|12262.3|12259.7|12258.8|12263.8|12262.9|12259.5|12258.7|575
1609428600000|2020-12-31 15:30:00|12259.6|12258.7|12253.8|12253.2|12260.1|12259.4|12252.4|12251.8|618
1609428900000|2020-12-31 15:35:00|12253.7|12253.1|12246.5|12245.9|12254.8|12254.2|12243.9|12243.3|801
1609429200000|2020-12-31 15:40:00|12246.4|12245.8|12236.8|12235.9|12247.9|12247|12231|12229.8|1110
1609429500000|2020-12-31 15:45:00|12237|12236.1|12229.1|12228.5|12237.5|12236.9|12227.1|12226.2|1032
1609429800000|2020-12-31 15:50:00|12229.2|12228.6|12229.1|12228.2|12240|12238.7|12228.8|12228.2|1213
1609430100000|2020-12-31 15:55:00|12228.9|12228|12239.2|12238.3|12240.6|12239.8|12225.2|12224.6|1505
1609430400000|2020-12-31 16:00:00|12239|12238.1|12237.2|12236.6|12240.7|12240|12234.3|12233.4|1244
1609430700000|2020-12-31 16:05:00|12236.6|12236.3|12240.1|12239.2|12240.4|12239.2|12234.8|12234.2|834
1609431000000|2020-12-31 16:10:00|12239.8|12238.9|12232.2|12231.6|12239.8|12238.9|12229.9|12229.3|881
1609431300000|2020-12-31 16:15:00|12232.1|12231.5|12231|12230.4|12233.8|12233|12228.8|12228.2|521
1609431600000|2020-12-31 16:20:00|12230.9|12230.3|12232.9|12232.3|12233|12232.4|12225.6|12225|654
1609431900000|2020-12-31 16:25:00|12233.1|12232.5|12229.6|12229|12237.3|12236.7|12227.6|12226.8|645
1609432200000|2020-12-31 16:30:00|12229.4|12228.8|12228.8|12228.2|12233.4|12232.5|12227.4|12226.8|768
1609432500000|2020-12-31 16:35:00|12228.9|12228|12231.7|12230.8|12232.2|12231.6|12228.2|12227.5|636
1609432800000|2020-12-31 16:40:00|12231.8|12230.9|12225.1|12224.2|12236.7|12236.1|12225.1|12224.2|644
1609433100000|2020-12-31 16:45:00|12225|12224.4|12225|12224.4|12225.8|12224.9|12221.4|12220.5|761
1609433400000|2020-12-31 16:50:00|12225.1|12224.5|12223.8|12223.2|12225.4|12224.8|12222.5|12221.8|491
1609433700000|2020-12-31 16:55:00|12223.9|12223.3|12230.4|12229.8|12231|12230.4|12223.3|12222.7|460
1609434000000|2020-12-31 17:00:00|12230.5|12229.9|12233.3|12232.7|12234.9|12234.3|12229.7|12229.1|520
1609434300000|2020-12-31 17:05:00|12233.2|12232.6|12225.5|12224.9|12233.2|12232.6|12225.2|12224.6|508
1609434600000|2020-12-31 17:10:00|12225.6|12225|12229.6|12229|12229.9|12229.1|12223.6|12223|455
1609434900000|2020-12-31 17:15:00|12229.5|12228.9|12230.6|12230|12232.3|12231.4|12229.1|12228.5|256
1609435200000|2020-12-31 17:20:00|12230.5|12229.9|12230.6|12230|12232|12231.2|12228.5|12227.9|452
1609435500000|2020-12-31 17:25:00|12230.4|12229.8|12229.7|12229.1|12231.3|12230.7|12229.3|12228.7|366
1609435800000|2020-12-31 17:30:00|12229.5|12228.9|12226.6|12226|12230.9|12230|12226|12225.3|367
1609436100000|2020-12-31 17:35:00|12226.4|12225.8|12225.7|12225.1|12228.3|12227.7|12224.3|12223.6|401
1609436400000|2020-12-31 17:40:00|12225.4|12224.8|12224.3|12223.4|12227|12226.4|12223.7|12223.1|320
1609436700000|2020-12-31 17:45:00|12224.2|12223.3|12223.6|12223|12226.8|12226.1|12223.3|12222.7|305
1609437000000|2020-12-31 17:50:00|12223.5|12222.9|12223.6|12223|12224.3|12223.7|12222.3|12221.6|309
1609437300000|2020-12-31 17:55:00|12223.5|12222.9|12225.6|12224.7|12233.8|12233|12222.2|12221.2|772
1609437600000|2020-12-31 18:00:00|12225.5|12224.6|12223.4|12222.8|12228.5|12227.6|12222.2|12221.3|379
1609437900000|2020-12-31 18:05:00|12223.7|12223.1|12225.1|12224.5|12227.5|12226.9|12223.5|12222.7|260
1609438200000|2020-12-31 18:10:00|12225.3|12224.7|12225.9|12225.3|12226|12225.4|12223|12222.4|203
1609438500000|2020-12-31 18:15:00|12225.8|12225.2|12222.3|12221.7|12225.8|12225.2|12221.6|12221|376
1609438800000|2020-12-31 18:20:00|12222.4|12221.8|12220.1|12219.5|12223.5|12222.9|12220.1|12219.4|311
1609439100000|2020-12-31 18:25:00|12220.2|12219.6|12222.7|12222.1|12223.5|12222.9|12218.6|12218|339
1609439400000|2020-12-31 18:30:00|12222.6|12222|12221.3|12220.4|12222.9|12222.1|12220.7|12220.1|171
1609439700000|2020-12-31 18:35:00|12221.2|12220.3|12220.3|12219.7|12221.3|12220.7|12218|12217.3|238
1609440000000|2020-12-31 18:40:00|12220.4|12219.8|12220|12219.4|12220.9|12220.3|12219|12218.4|254
1609440300000|2020-12-31 18:45:00|12219.9|12219.3|12215.8|12215.2|12219.9|12219.3|12215.4|12214.7|307
1609440600000|2020-12-31 18:50:00|12215.9|12215.3|12218.4|12217.8|12218.8|12218.2|12215.2|12214.6|216
1609440900000|2020-12-31 18:55:00|12218.3|12217.7|12217.1|12216.5|12219.1|12218.5|12215.9|12215.3|282
1609441200000|2020-12-31 19:00:00|12217|12216.4|12218.2|12217.3|12218.5|12217.8|12211.6|12210.2|436
1609441500000|2020-12-31 19:05:00|12218|12217.4|12218.6|12217.7|12218.9|12218.2|12217.8|12216.9|203
1609441800000|2020-12-31 19:10:00|12218.5|12217.9|12218.3|12217.7|12218.6|12218|12217|12216.3|259
1609442100000|2020-12-31 19:15:00|12218.4|12217.8|12219.6|12218.7|12219.8|12219|12217.5|12216.8|253
1609442400000|2020-12-31 19:20:00|12219.5|12218.9|12218.5|12217.9|12220.6|12219.9|12217.8|12217.2|196
1609442700000|2020-12-31 19:25:00|12218.6|12218|12220.1|12219.2|12220.6|12219.9|12218.6|12217.9|195
1609443000000|2020-12-31 19:30:00|12220|12219.1|12221.4|12220.8|12223.3|12222.5|12219.5|12218.6|279
1609443300000|2020-12-31 19:35:00|12221.5|12220.6|12222.9|12222.3|12223|12222.4|12221|12220.4|136
1609443600000|2020-12-31 19:40:00|12223|12222.4|12222.4|12221.8|12223.5|12222.7|12221.4|12220.5|156
1609443900000|2020-12-31 19:45:00|12221.9|12221.3|12218.3|12217.7|12221.9|12221.3|12218.3|12217.6|216
1609444200000|2020-12-31 19:50:00|12218.6|12218|12214.9|12214.3|12219|12218.4|12213.1|12212.2|359
1609444500000|2020-12-31 19:55:00|12215|12214.1|12210.4|12209.5|12215.1|12214.2|12209.6|12208.8|452
1609444800000|2020-12-31 20:00:00|12210.5|12209.6|12214.3|12213.4|12214.4|12213.4|12210.2|12209.3|266
1609445100000|2020-12-31 20:05:00|12214.4|12213.3|12215.4|12214.5|12215.5|12214.7|12213.8|12212.8|147
1609445400000|2020-12-31 20:10:00|12215.5|12214.6|12214.9|12214|12216.6|12215.6|12214.6|12213.9|144
1609445700000|2020-12-31 20:15:00|12214.8|12213.9|12215.2|12214.6|12216.5|12215.7|12214.7|12213.9|240
1609446000000|2020-12-31 20:20:00|12215.3|12214.7|12216.8|12216.2|12217.4|12216.6|12214.6|12213.8|206
1609446300000|2020-12-31 20:25:00|12216.5|12215.6|12216.1|12215.2|12217.3|12216.6|12216.1|12215.2|160
1609446600000|2020-12-31 20:30:00|12216|12215.1|12217.7|12217.1|12217.8|12217.2|12215.5|12214.8|200
1609446900000|2020-12-31 20:35:00|12217.9|12217.3|12218.3|12217.4|12219.9|12219.1|12217.8|12217.1|220
1609447200000|2020-12-31 20:40:00|12218.4|12217.7|12216.4|12215.5|12219|12218.2|12216.3|12215.5|194
1609447500000|2020-12-31 20:45:00|12216.5|12215.6|12214.7|12213.8|12216.5|12215.7|12213.5|12212.8|191
1609447800000|2020-12-31 20:50:00|12214.5|12213.6|12216.2|12215.3|12217.3|12216.5|12214.4|12213.6|301
1609448100000|2020-12-31 20:55:00|12215.9|12215|12216.7|12215.8|12218.7|12217.9|12215.5|12214.8|434
1609448400000|2020-12-31 21:00:00|12216.4|12215.5|12218.3|12217.4|12218.6|12217.5|12215.1|12214.2|350
1609448700000|2020-12-31 21:05:00|12218.4|12217.5|12220|12219.1|12220.2|12219.1|12218.3|12217.3|322
1609449000000|2020-12-31 21:10:00|12219.9|12219|12227.3|12226.4|12228.5|12227.6|12218.3|12217.4|441
1609449300000|2020-12-31 21:15:00|12226.9|12226|12223|12222.1|12228.1|12227.2|12223|12222.1|155
1609449600000|2020-12-31 21:20:00|12222.9|12222|12220.4|12219.5|12222.9|12222|12220.3|12219.4|157
1609449900000|2020-12-31 21:25:00|12219.9|12219|12220.7|12219.8|12222.7|12221.8|12219.9|12219|268
1609450200000|2020-12-31 21:30:00|12220.5|12219.6|12220.6|12219.7|12222.1|12221.2|12219.7|12218.8|212
1609450500000|2020-12-31 21:35:00|12220.5|12219.6|12220.9|12220|12221.4|12220.5|12219.8|12218.9|146
1609450800000|2020-12-31 21:40:00|12220.8|12219.9|12219.4|12218.5|12221.1|12220.2|12219|12218.1|133
1609451100000|2020-12-31 21:45:00|12219.3|12218.4|12217.8|12216.9|12220.7|12219.8|12217.5|12216.6|174
1609451400000|2020-12-31 21:50:00|12218.4|12217.5|12218.5|12217.6|12219.3|12218.4|12215.5|12214.1|218
1609451700000|2020-12-31 21:55:00|12218.7|12217.8|12218.1|12213.9|12219.9|12218.1|12215.8|12211.8|294
1609707600000|2021-01-03 21:00:00|12247|12241|12243.8|12237.8|12248.7|12241|12242.8|12234.7|67
1609707900000|2021-01-03 21:05:00|12245.1|12238.5|12245.2|12239.2|12249.7|12239.5|12243.1|12235.8|78
1609708200000|2021-01-03 21:10:00|12245.3|12239.3|12246.5|12244.6|12250.3|12244.8|12244.7|12234.9|118
1609708500000|2021-01-03 21:15:00|12245.6|12243.7|12245.9|12237.2|12248|12244.5|12242.3|12234.2|101
1609708800000|2021-01-03 21:20:00|12244.2|12238.2|12245.8|12236.9|12247.5|12239.3|12239.9|12234.6|96
1609709100000|2021-01-03 21:25:00|12246.8|12237|12243.7|12237.2|12247.3|12241|12243.5|12235.3|19
1609709400000|2021-01-03 21:30:00|12244.6|12238.6|12245.9|12237.1|12247.3|12238.6|12243.7|12235.3|19
1609709700000|2021-01-03 21:35:00|12246.3|12237.2|12245|12236.2|12247.3|12237.4|12245|12235.3|12
1609710000000|2021-01-03 21:40:00|12245.3|12236.5|12246.8|12235.7|12247.3|12237.1|12245|12235.3|25
1609710300000|2021-01-03 21:45:00|12246.3|12236.2|12243.4|12236.6|12247.3|12237.1|12243|12234.6|34
1609710600000|2021-01-03 21:50:00|12243.8|12236.7|12240|12238.1|12247.8|12238.8|12239.1|12234.7|80
1609710900000|2021-01-03 21:55:00|12241.6|12237.2|12241.6|12239.7|12245.6|12239.8|12239|12234.6|48
1609711200000|2021-01-03 22:00:00|12241.4|12239.5|12239|12227|12244.2|12239.9|12233.5|12224|119
1609711500000|2021-01-03 22:05:00|12240|12229.7|12242.1|12230.1|12243|12232.6|12235.9|12224|218
1609711800000|2021-01-03 22:10:00|12242|12230|12236.8|12229.3|12242|12230.6|12235.1|12227.2|182
1609712100000|2021-01-03 22:15:00|12236.2|12229.6|12240.1|12233.4|12242|12236.2|12235.2|12229.2|262
1609712400000|2021-01-03 22:20:00|12240.4|12233.1|12239.4|12232.4|12240.4|12234.7|12235.6|12231.8|223
1609712700000|2021-01-03 22:25:00|12238.6|12233.5|12242.1|12235.1|12244.3|12237.3|12236.1|12231.9|263
1609713000000|2021-01-03 22:30:00|12241.5|12234.5|12240.3|12235.2|12245|12239|12235.3|12228.4|465
1609713300000|2021-01-03 22:35:00|12240.2|12235.4|12239.4|12233.7|12241|12236.4|12236.5|12229.5|439
1609713600000|2021-01-03 22:40:00|12239.3|12233.6|12237|12232.9|12239.9|12236.1|12236.9|12232.3|303
1609713900000|2021-01-03 22:45:00|12236.4|12233.3|12237.7|12232.3|12239.2|12234.1|12236.4|12231.7|187
1609714200000|2021-01-03 22:50:00|12237.9|12231.9|12237|12232.3|12239.4|12233.6|12236.1|12231.6|189
1609714500000|2021-01-03 22:55:00|12236.6|12232.8|12237.5|12232.1|12238|12233.4|12235.6|12230.3|300
1609714800000|2021-01-03 23:00:00|12236.7|12232.2|12235.4|12231.8|12245.3|12239.4|12233.7|12230.2|1312
1609715100000|2021-01-03 23:05:00|12235|12232.3|12238.1|12236|12241.7|12236.6|12232.4|12229.5|1307
1609715400000|2021-01-03 23:10:00|12238.2|12236.1|12241.1|12238.8|12242.1|12239.7|12238.1|12234.7|853
1609715700000|2021-01-03 23:15:00|12240.7|12238.7|12237|12235.7|12240.7|12239|12236|12235|790
1609716000000|2021-01-03 23:20:00|12236.9|12235.5|12236.6|12235.4|12237.2|12236|12234.2|12233|586
1609716300000|2021-01-03 23:25:00|12236.4|12235.5|12240.7|12239.5|12241.4|12240.2|12236.4|12235.2|608
1609716600000|2021-01-03 23:30:00|12240.6|12239.3|12244.1|12243.2|12244.6|12243.6|12239.9|12238.9|691
1609716900000|2021-01-03 23:35:00|12244.3|12243.4|12245.1|12244.5|12245.5|12244.6|12242.1|12241.1|470
1609717200000|2021-01-03 23:40:00|12245.2|12244.6|12247.7|12246.8|12249.2|12247.9|12245.1|12244.2|636
1609717500000|2021-01-03 23:45:00|12247.6|12246.7|12251.6|12250.4|12252.2|12251.1|12244.2|12243.2|796
1609717800000|2021-01-03 23:50:00|12251.4|12250.5|12250.9|12249.8|12253.4|12252.4|12248.8|12247.7|653
1609718100000|2021-01-03 23:55:00|12250.8|12249.6|12250.3|12249.7|12251.2|12250.5|12249|12248.1|435
1609718400000|2021-01-04 00:00:00|12250.4|12249.8|12243.8|12242.9|12250.4|12249.8|12243.6|12242.6|709
1609718700000|2021-01-04 00:05:00|12243.9|12243|12246.6|12246|12247.8|12246.9|12243.4|12242.4|591
1609719000000|2021-01-04 00:10:00|12246.7|12246.1|12246.2|12245.3|12249.8|12249|12245.3|12244.7|456
1609719300000|2021-01-04 00:15:00|12246.1|12245.2|12244.9|12244|12246.4|12245.8|12242.2|12241.3|488
1609719600000|2021-01-04 00:20:00|12245|12244.1|12244.1|12243.2|12245.3|12244.7|12241.1|12240.4|473
1609719900000|2021-01-04 00:25:00|12244.2|12243.3|12246|12245.4|12248|12247.4|12244.1|12243.2|377
1609720200000|2021-01-04 00:30:00|12245.9|12245.3|12241.9|12241.3|12246|12245.4|12241.3|12240.7|346
1609720500000|2021-01-04 00:35:00|12242|12241.4|12242.8|12242.2|12243.7|12242.9|12239|12238.3|414
1609720800000|2021-01-04 00:40:00|12242.7|12242.1|12241.5|12240.9|12243|12242.2|12240.4|12239.7|319
1609721100000|2021-01-04 00:45:00|12241.4|12240.8|12241.9|12241.3|12244.6|12244|12241.4|12240.7|344
1609721400000|2021-01-04 00:50:00|12241.8|12241.2|12242.1|12241.2|12243.7|12242.9|12240.2|12239.6|418
1609721700000|2021-01-04 00:55:00|12242.2|12241.3|12241.3|12240.4|12242.5|12241.9|12240|12239.4|382
1609722000000|2021-01-04 01:00:00|12241.4|12240.8|12242.3|12241.4|12243.2|12242.6|12240.4|12239.6|480
1609722300000|2021-01-04 01:05:00|12242.4|12241.5|12249.5|12248.6|12250.3|12249.4|12242|12241.4|563
1609722600000|2021-01-04 01:10:00|12249.6|12248.7|12248.4|12247.5|12250.9|12250.3|12247.7|12246.9|538
1609722900000|2021-01-04 01:15:00|12248.5|12247.6|12246|12245.4|12249.3|12248.7|12245.3|12244.7|476
1609723200000|2021-01-04 01:20:00|12245.9|12245.3|12247.7|12247.1|12248.3|12247.5|12244.9|12244.3|372
1609723500000|2021-01-04 01:25:00|12247.6|12247|12245|12244.4|12249.1|12248.4|12243.3|12242.6|517
1609723800000|2021-01-04 01:30:00|12245.2|12244.3|12242.3|12241.7|12246.6|12245.7|12242|12241.2|548
1609724100000|2021-01-04 01:35:00|12242.6|12241.8|12248.1|12247.2|12248.2|12247.4|12242.6|12241.7|502
1609724400000|2021-01-04 01:40:00|12248|12247.1|12250.9|12250|12255.4|12254.8|12248|12247.1|802
1609724700000|2021-01-04 01:45:00|12250.8|12249.9|12253.9|12253.3|12254.6|12254|12249.4|12248.5|532
1609725000000|2021-01-04 01:50:00|12254|12253.4|12253|12252.1|12256.2|12255.6|12252|12251.4|516
1609725300000|2021-01-04 01:55:00|12253.3|12252.7|12253|12252.4|12254.9|12254.1|12252.6|12251.8|537
1609725600000|2021-01-04 02:00:00|12252.9|12252.3|12255.6|12254.7|12256.3|12255.5|12251.2|12250.6|605
1609725900000|2021-01-04 02:05:00|12255.5|12254.6|12257.6|12257|12258.7|12258.1|12255.5|12254.6|494
1609726200000|2021-01-04 02:10:00|12257.7|12257.1|12256.3|12255.7|12258.5|12257.8|12255.1|12254.3|476
1609726500000|2021-01-04 02:15:00|12256.4|12255.8|12257.7|12256.8|12258.3|12257.7|12254.8|12254.2|496
1609726800000|2021-01-04 02:20:00|12257.5|12256.9|12251.8|12251.2|12257.6|12257|12251.4|12250.7|568
1609727100000|2021-01-04 02:25:00|12252.1|12251.5|12255.4|12254.5|12257.4|12256.6|12251.5|12250.9|460
1609727400000|2021-01-04 02:30:00|12255.5|12254.6|12256.5|12255.9|12258.9|12258.3|12254.6|12253.9|461
1609727700000|2021-01-04 02:35:00|12256.6|12256|12250.7|12249.8|12256.7|12256.1|12249.9|12249.2|445
1609728000000|2021-01-04 02:40:00|12250.5|12249.9|12252.4|12251.8|12254.1|12253.3|12250.4|12249.8|314
1609728300000|2021-01-04 02:45:00|12252.3|12251.7|12254|12253.4|12254.8|12254.2|12252.3|12251.7|371
1609728600000|2021-01-04 02:50:00|12253.8|12253.2|12251.5|12250.9|12254.1|12253.5|12250.7|12250.1|284
1609728900000|2021-01-04 02:55:00|12251.7|12251.1|12254.4|12253.8|12254.4|12253.8|12250.8|12250.2|333
1609729200000|2021-01-04 03:00:00|12254.5|12253.9|12250.9|12250.3|12255.8|12255.2|12250.7|12250.1|309
1609729500000|2021-01-04 03:05:00|12250.8|12250.2|12253.8|12253.2|12253.9|12253.3|12250.3|12249.7|282
1609729800000|2021-01-04 03:10:00|12253.9|12253.3|12254.3|12253.7|12255.7|12255|12253.2|12252.6|354
1609730100000|2021-01-04 03:15:00|12254.1|12253.5|12255.2|12254.6|12255.4|12254.8|12253.1|12252.5|224
1609730400000|2021-01-04 03:20:00|12255.3|12254.7|12255.4|12254.8|12258.1|12257.5|12254.7|12254.1|314
1609730700000|2021-01-04 03:25:00|12255.6|12255|12257.9|12257.3|12257.9|12257.3|12254.9|12254.3|232
1609731000000|2021-01-04 03:30:00|12257.8|12257.2|12249.9|12249.3|12258|12257.4|12249|12248.4|406
1609731300000|2021-01-04 03:35:00|12249.7|12249.1|12253.2|12252.6|12253.8|12253.2|12248.9|12248.3|334
1609731600000|2021-01-04 03:40:00|12253.3|12252.7|12254.6|12254|12255.3|12254.7|12252.3|12251.7|255
1609731900000|2021-01-04 03:45:00|12254.7|12254.1|12257.3|12256.7|12258.2|12257.6|12254.1|12253.5|352
1609732200000|2021-01-04 03:50:00|12257.2|12256.6|12254.4|12253.8|12257.4|12256.8|12254.1|12253.5|360
1609732500000|2021-01-04 03:55:00|12254.3|12253.7|12255.4|12254.8|12255.4|12254.8|12252|12251.4|320
1609732800000|2021-01-04 04:00:00|12255.3|12254.7|12253|12252.4|12255.4|12254.8|12252.1|12251.5|216
1609733100000|2021-01-04 04:05:00|12252.9|12252.3|12252|12251.4|12254.1|12253.5|12251.9|12251.3|171
1609733400000|2021-01-04 04:10:00|12251.9|12251.3|12251.8|12251.2|12252.8|12252.2|12251.2|12250.6|168
1609733700000|2021-01-04 04:15:00|12251.7|12251.1|12250.7|12250.1|12252.1|12251.5|12250.7|12250.1|121
1609734000000|2021-01-04 04:20:00|12250.8|12250.2|12249.1|12248.5|12251.1|12250.5|12248.5|12247.9|256
1609734300000|2021-01-04 04:25:00|12249|12248.4|12249.2|12248.6|12251.4|12250.8|12248.8|12248.2|226
1609734600000|2021-01-04 04:30:00|12249.3|12248.7|12245.1|12244.5|12250.5|12249.9|12245.1|12244.5|330
1609734900000|2021-01-04 04:35:00|12245.2|12244.6|12245.5|12244.9|12247.5|12246.9|12244|12243.3|337
1609735200000|2021-01-04 04:40:00|12245.4|12244.8|12247.2|12246.6|12247.6|12247|12245.2|12244.6|254
1609735500000|2021-01-04 04:45:00|12247.4|12246.5|12245.8|12245.2|12247.5|12246.9|12245.7|12245.1|311
1609735800000|2021-01-04 04:50:00|12245.9|12245.3|12248.4|12247.8|12248.6|12248|12245.5|12244.9|193
1609736100000|2021-01-04 04:55:00|12248.5|12247.9|12249.3|12248.7|12249.4|12248.8|12247.3|12246.7|218
1609736400000|2021-01-04 05:00:00|12249.4|12248.8|12247.9|12247.3|12249.7|12249.1|12247.9|12247.3|212
1609736700000|2021-01-04 05:05:00|12248|12247.4|12248.9|12248.3|12249.4|12248.6|12246.9|12246.3|247
1609737000000|2021-01-04 05:10:00|12249|12248.1|12246.8|12246.2|12250|12249.4|12246.7|12246.1|222
1609737300000|2021-01-04 05:15:00|12246.7|12246.1|12243.9|12243.3|12247.1|12246.5|12241.8|12241.2|469
1609737600000|2021-01-04 05:20:00|12243.8|12243.2|12243|12242.4|12244.7|12244.1|12242.6|12242|296
1609737900000|2021-01-04 05:25:00|12243.1|12242.5|12245|12244.4|12245.6|12245|12243.1|12242.5|263
1609738200000|2021-01-04 05:30:00|12245.2|12244.6|12247.3|12246.7|12247.7|12247.1|12245|12244.4|269
1609738500000|2021-01-04 05:35:00|12247.2|12246.6|12247.8|12247.2|12248.2|12247.6|12246.5|12245.9|245
1609738800000|2021-01-04 05:40:00|12247.9|12247.3|12246.8|12245.9|12248.5|12247.9|12246.6|12245.9|257
1609739100000|2021-01-04 05:45:00|12247|12246.1|12248.7|12248.1|12248.9|12248.3|12245.9|12245.3|296
1609739400000|2021-01-04 05:50:00|12248.8|12248.2|12250|12249.4|12250.3|12249.7|12248.7|12248.1|238
1609739700000|2021-01-04 05:55:00|12250.2|12249.6|12255.6|12255|12259.8|12259.1|12250.2|12249.6|582
1609740000000|2021-01-04 06:00:00|12255.7|12255.1|12254.8|12254.2|12256.8|12256.2|12253.4|12252.8|482
1609740300000|2021-01-04 06:05:00|12254.5|12253.9|12252|12251.4|12254.5|12253.9|12249.4|12248.8|539
1609740600000|2021-01-04 06:10:00|12252.1|12251.5|12246.6|12246|12253.6|12253|12246.6|12246|474
1609740900000|2021-01-04 06:15:00|12246.9|12246.3|12245.7|12245.1|12248|12247.4|12244.4|12243.7|593
1609741200000|2021-01-04 06:20:00|12245.6|12245|12244.8|12244.2|12246.6|12246|12242.4|12241.8|453
1609741500000|2021-01-04 06:25:00|12244.9|12244.3|12246|12245.4|12247.8|12247.2|12243.7|12243.1|437
1609741800000|2021-01-04 06:30:00|12246.1|12245.5|12249.3|12248.7|12249.4|12248.8|12246.1|12245.5|334
1609742100000|2021-01-04 06:35:00|12249.2|12248.6|12251|12250.1|12252|12251.4|12249.2|12248.6|287
1609742400000|2021-01-04 06:40:00|12251.1|12250.2|12251.5|12250.9|12253.3|12252.7|12250.9|12250.1|354
1609742700000|2021-01-04 06:45:00|12251.1|12250.5|12253.4|12252.8|12254.5|12253.9|12250.9|12250.3|368
1609743000000|2021-01-04 06:50:00|12253.3|12252.7|12254.2|12253.6|12254.3|12253.7|12252.2|12251.6|249
1609743300000|2021-01-04 06:55:00|12254.3|12253.7|12256.7|12256.1|12258.2|12257.6|12254.3|12253.7|362
1609743600000|2021-01-04 07:00:00|12256.9|12256|12258.9|12258.3|12260|12259.3|12254.4|12253.8|602
1609743900000|2021-01-04 07:05:00|12258.7|12258.1|12262.2|12261.6|12263.2|12262.6|12255.5|12254.9|428
1609744200000|2021-01-04 07:10:00|12262.1|12261.5|12263.4|12262.8|12266.5|12265.9|12261.7|12261.1|558
1609744500000|2021-01-04 07:15:00|12263.3|12262.7|12267.4|12266.8|12269|12268.4|12262.3|12261.7|509
1609744800000|2021-01-04 07:20:00|12267.3|12266.7|12261.3|12260.7|12267.3|12266.7|12260.3|12259.7|527
1609745100000|2021-01-04 07:25:00|12261.4|12260.8|12265.8|12265.2|12266.1|12265.5|12261.3|12260.7|319
1609745400000|2021-01-04 07:30:00|12265.6|12265|12266.5|12265.9|12267|12266.4|12263.8|12263.2|343
1609745700000|2021-01-04 07:35:00|12266.4|12265.8|12268.1|12267.5|12268.3|12267.7|12263.8|12263.2|479
1609746000000|2021-01-04 07:40:00|12268.2|12267.6|12267.5|12266.9|12268.5|12267.9|12265.8|12265.2|434
1609746300000|2021-01-04 07:45:00|12267.8|12267.2|12267.2|12266.6|12269.5|12268.9|12265.4|12264.8|522
1609746600000|2021-01-04 07:50:00|12267.1|12266.5|12258.1|12257.5|12267.1|12266.5|12258.1|12257.5|613
1609746900000|2021-01-04 07:55:00|12257.9|12257.3|12264.4|12263.5|12264.5|12263.8|12256.9|12256.3|663
1609747200000|2021-01-04 08:00:00|12264|12263.4|12269.3|12268.7|12270.3|12269.7|12262.2|12261.6|731
1609747500000|2021-01-04 08:05:00|12269.4|12268.8|12267.9|12267.3|12271.3|12270.7|12266.4|12265.8|774
1609747800000|2021-01-04 08:10:00|12267.8|12267.2|12269.5|12268.9|12271.6|12270.8|12266.6|12266|663
1609748100000|2021-01-04 08:15:00|12269.4|12268.8|12271.4|12270.8|12274.6|12274|12266.1|12265.5|777
1609748400000|2021-01-04 08:20:00|12271.5|12270.9|12268.5|12267.9|12272.7|12272|12266.6|12266|730
1609748700000|2021-01-04 08:25:00|12268.3|12267.7|12272.7|12272.1|12273.8|12273.2|12267.6|12267|611
1609749000000|2021-01-04 08:30:00|12272.8|12272.2|12277.7|12277.1|12281.3|12280.7|12271.6|12271|702
1609749300000|2021-01-04 08:35:00|12277.8|12277.2|12281.9|12281.3|12282.9|12282.3|12277.1|12276.5|691
1609749600000|2021-01-04 08:40:00|12281.8|12281.2|12285.7|12284.8|12286.8|12285.9|12280.7|12280.1|531
1609749900000|2021-01-04 08:45:00|12285.5|12284.9|12284.9|12284|12285.8|12285.1|12280.5|12279.9|583
1609750200000|2021-01-04 08:50:00|12284.6|12284.1|12282.8|12281.5|12285.3|12284.7|12280.3|12279.7|423
1609750500000|2021-01-04 08:55:00|12282.7|12281.8|12281.7|12280.8|12285.1|12284.5|12281.4|12280.8|496
1609750800000|2021-01-04 09:00:00|12281.6|12281|12284.2|12283.6|12285.2|12284.6|12279.4|12278.8|537
1609751100000|2021-01-04 09:05:00|12283.9|12283.3|12283.4|12282.8|12285.6|12285|12282.5|12281.9|525
1609751400000|2021-01-04 09:10:00|12283.5|12282.9|12282.7|12282.1|12286.1|12285.5|12282.1|12281.5|482
1609751700000|2021-01-04 09:15:00|12282.6|12282|12292.2|12291.6|12293.9|12293.1|12282.5|12281.9|671
1609752000000|2021-01-04 09:20:00|12292.1|12291.5|12292.3|12291.7|12295.4|12294.8|12291.7|12291.1|615
1609752300000|2021-01-04 09:25:00|12292.4|12291.8|12294.5|12293.9|12295.5|12294.9|12292.3|12291.7|499
1609752600000|2021-01-04 09:30:00|12294.7|12294.1|12296.2|12295.6|12296.3|12295.7|12293.3|12292.7|573
1609752900000|2021-01-04 09:35:00|12296.3|12295.7|12298.7|12298.1|12300.9|12300.3|12295.2|12294.6|517
1609753200000|2021-01-04 09:40:00|12298.6|12298|12297.3|12296.7|12300.2|12299.6|12296.7|12296.1|521
1609753500000|2021-01-04 09:45:00|12297.4|12296.8|12295.1|12294.5|12298.5|12297.9|12292.9|12292.3|592
1609753800000|2021-01-04 09:50:00|12295.2|12294.6|12290.9|12290.3|12295.2|12294.6|12289.7|12289.1|598
1609754100000|2021-01-04 09:55:00|12291|12290.4|12293.6|12293|12296.5|12295.9|12290.8|12290.2|609
1609754400000|2021-01-04 10:00:00|12293.8|12293.2|12294.1|12293.5|12295.4|12294.8|12292.4|12291.8|626
1609754700000|2021-01-04 10:05:00|12294.2|12293.6|12298.4|12297.8|12298.8|12298.2|12292.5|12291.9|599
1609755000000|2021-01-04 10:10:00|12298.3|12297.7|12299.6|12299|12300.1|12299.5|12296.7|12296.1|450
1609755300000|2021-01-04 10:15:00|12299.8|12299.2|12294|12293.4|12300.1|12299.5|12293.1|12292.5|428
1609755600000|2021-01-04 10:20:00|12294.1|12293.5|12291.7|12291.1|12294.3|12293.7|12291.1|12290.5|397
1609755900000|2021-01-04 10:25:00|12291.6|12291|12293.3|12292.7|12293.3|12292.7|12290.3|12289.7|407
1609756200000|2021-01-04 10:30:00|12293.2|12292.6|12291.3|12290.7|12294.8|12294.2|12290.3|12289.7|475
1609756500000|2021-01-04 10:35:00|12291.2|12290.6|12291.3|12290.7|12292.2|12291.6|12290|12289.4|423
1609756800000|2021-01-04 10:40:00|12291.2|12290.6|12293.5|12292.9|12295.6|12295|12291|12290.4|520
1609757100000|2021-01-04 10:45:00|12293.7|12293.1|12298.6|12298|12298.8|12298.2|12293.5|12292.9|414
1609757400000|2021-01-04 10:50:00|12298.5|12297.9|12291.8|12291.2|12298.6|12298|12291.1|12290.5|419
1609757700000|2021-01-04 10:55:00|12291.9|12291.3|12292.6|12292|12294.8|12294.2|12291.4|12290.8|427
1609758000000|2021-01-04 11:00:00|12292.7|12292.1|12297.8|12297.2|12298.9|12298.3|12292.6|12292|548
1609758300000|2021-01-04 11:05:00|12297.7|12297.1|12294.2|12293.6|12300|12299.4|12294|12293.4|342
1609758600000|2021-01-04 11:10:00|12294.3|12293.7|12296.9|12296.3|12297.2|12296.6|12294.3|12293.7|345
1609758900000|2021-01-04 11:15:00|12297.2|12296.6|12295.9|12295.3|12298.2|12297.6|12294.6|12294|377
1609759200000|2021-01-04 11:20:00|12295.8|12295.2|12295.6|12295|12296.5|12295.9|12293.7|12293.1|391
1609759500000|2021-01-04 11:25:00|12295.7|12295.1|12297.8|12297.2|12298.8|12298.2|12292.6|12292|451
1609759800000|2021-01-04 11:30:00|12298|12297.4|12296.2|12295.6|12299.6|12298.8|12296.2|12295.6|478
1609760100000|2021-01-04 11:35:00|12296.3|12295.7|12296.2|12295.6|12297.3|12296.7|12295.1|12294.5|396
1609760400000|2021-01-04 11:40:00|12296.6|12296|12295.7|12295.1|12298.6|12298|12294.1|12293.5|428
1609760700000|2021-01-04 11:45:00|12295.8|12295.2|12294.8|12294.2|12296.2|12295.6|12292.8|12292.2|578
1609761000000|2021-01-04 11:50:00|12294.7|12294.1|12297.2|12296.6|12297.7|12297.1|12294.7|12294.1|323
1609761300000|2021-01-04 11:55:00|12297.6|12297|12293.6|12293|12299|12298.4|12291.5|12290.9|497
1609761600000|2021-01-04 12:00:00|12293.5|12292.9|12290.4|12289.8|12293.5|12292.9|12287.4|12286.8|673
1609761900000|2021-01-04 12:05:00|12290.6|12290|12293|12292.4|12293.1|12292.5|12289.7|12289.1|503
1609762200000|2021-01-04 12:10:00|12292.9|12292.3|12294.5|12293.9|12295|12294.4|12291.8|12291.2|509
1609762500000|2021-01-04 12:15:00|12294.6|12294|12296.6|12296|12296.6|12296|12291.9|12291.3|526
1609762800000|2021-01-04 12:20:00|12296.8|12296.2|12298.7|12298.1|12300.3|12299.7|12296.5|12295.9|520
1609763100000|2021-01-04 12:25:00|12298.6|12298|12299.7|12299.1|12300.2|12299.6|12298.3|12297.7|387
1609763400000|2021-01-04 12:30:00|12299.8|12299.2|12297.8|12297.2|12300.3|12299.7|12297.2|12296.6|394
1609763700000|2021-01-04 12:35:00|12297.9|12297.3|12294.8|12294.2|12298.5|12297.9|12294.7|12294.1|474
1609764000000|2021-01-04 12:40:00|12294.9|12294.3|12295.3|12294.7|12297.2|12296.6|12294.7|12294.1|489
1609764300000|2021-01-04 12:45:00|12295.4|12294.8|12295.6|12295|12296.1|12295.5|12294.4|12293.8|303
1609764600000|2021-01-04 12:50:00|12295.9|12295.3|12296.5|12295.9|12298.9|12298.3|12295.9|12295.3|385
1609764900000|2021-01-04 12:55:00|12296.4|12295.8|12303.7|12303.1|12306.5|12305.9|12295.7|12295.1|744
1609765200000|2021-01-04 13:00:00|12303.8|12303.2|12302.1|12301.5|12305.4|12304.8|12301.9|12301.3|682
1609765500000|2021-01-04 13:05:00|12302.2|12301.6|12297.1|12296.5|12302.2|12301.6|12297.1|12296.5|709
1609765800000|2021-01-04 13:10:00|12297.3|12296.7|12295.6|12295|12298.7|12298.1|12295.5|12294.9|534
1609766100000|2021-01-04 13:15:00|12295.8|12295.2|12299.5|12298.9|12299.5|12298.9|12293.7|12293.1|655
1609766400000|2021-01-04 13:20:00|12299.4|12298.8|12288.9|12288.3|12299.8|12299.1|12288.7|12288.1|728
1609766700000|2021-01-04 13:25:00|12289.2|12288.6|12288.9|12288.3|12290.6|12290|12286.7|12286.1|552
1609767000000|2021-01-04 13:30:00|12289.1|12288.5|12292.2|12291.6|12293.9|12293.3|12289.1|12288.5|600
1609767300000|2021-01-04 13:35:00|12292.1|12291.5|12297.5|12296.9|12299.9|12299.3|12292.1|12291.5|727
1609767600000|2021-01-04 13:40:00|12297.3|12296.7|12300.3|12299.7|12300.4|12299.8|12295.1|12294.5|538
1609767900000|2021-01-04 13:45:00|12300.2|12299.6|12297.2|12296.6|12304.5|12303.9|12297.1|12296.5|693
1609768200000|2021-01-04 13:50:00|12297.3|12296.7|12293.5|12292.9|12298.8|12298.2|12293.4|12292.8|583
1609768500000|2021-01-04 13:55:00|12293.4|12292.8|12299.2|12298.6|12301.2|12300.6|12292.4|12291.8|715
1609768800000|2021-01-04 14:00:00|12299.7|12299.1|12296.3|12295.7|12304.1|12303.2|12295.7|12294.9|851
1609769100000|2021-01-04 14:05:00|12296.2|12295.6|12296.7|12296.1|12298.8|12298.2|12294|12293.4|594
1609769400000|2021-01-04 14:10:00|12296.6|12296|12298.6|12297.7|12301.8|12301.2|12294.5|12293.9|611
1609769700000|2021-01-04 14:15:00|12298.4|12297.8|12297.2|12296.6|12299.5|12298.8|12294.6|12294|715
1609770000000|2021-01-04 14:20:00|12297.3|12296.7|12302.4|12301.8|12304.2|12303.6|12296.8|12296.2|715
1609770300000|2021-01-04 14:25:00|12302.6|12302|12306.7|12306.1|12310.4|12309.5|12301.8|12301.2|713
1609770600000|2021-01-04 14:30:00|12306.8|12306.2|12299.1|12298.5|12308.4|12307.8|12297.3|12296.6|905
1609770900000|2021-01-04 14:35:00|12299.2|12298.2|12293.7|12293.1|12300.7|12300.1|12290.3|12289.7|1023
1609771200000|2021-01-04 14:40:00|12293.8|12293.2|12300.3|12299.4|12301.2|12300.6|12293.3|12292.5|555
1609771500000|2021-01-04 14:45:00|12300.4|12299.5|12298.9|12298.3|12304.6|12304|12295.8|12295|799
1609771800000|2021-01-04 14:50:00|12299.1|12298.5|12291.1|12290.2|12301.5|12300.9|12289.5|12288.9|1046
1609772100000|2021-01-04 14:55:00|12290.9|12290.3|12289.6|12289|12292.4|12291.8|12283.8|12283.1|1063
1609772400000|2021-01-04 15:00:00|12289.7|12289.1|12283.8|12283.2|12291.3|12290.6|12283.7|12283.1|941
1609772700000|2021-01-04 15:05:00|12284|12283.4|12275.4|12274.8|12287.3|12286.7|12274.5|12273.9|967
1609773000000|2021-01-04 15:10:00|12275.3|12274.7|12279.4|12278.8|12280.1|12279.4|12273.5|12272.9|966
1609773300000|2021-01-04 15:15:00|12279.3|12278.7|12281.9|12281.3|12282.6|12281.9|12277.8|12277.2|782
1609773600000|2021-01-04 15:20:00|12281.8|12281.2|12276.2|12275.6|12281.9|12281.3|12275.5|12274.8|823
1609773900000|2021-01-04 15:25:00|12276.3|12275.7|12271.6|12271|12278.1|12277.4|12271.5|12270.9|825
1609774200000|2021-01-04 15:30:00|12271.2|12270.6|12271.9|12271.3|12273.5|12272.9|12265.7|12265.1|895
1609774500000|2021-01-04 15:35:00|12271.6|12271|12270|12269.4|12274.1|12273.5|12267|12266.4|861
1609774800000|2021-01-04 15:40:00|12269.9|12269.3|12271.5|12270.9|12272.3|12271.7|12268.3|12267.7|806
1609775100000|2021-01-04 15:45:00|12271.3|12270.7|12271.3|12270.4|12272.9|12272|12260.9|12260|1231
1609775400000|2021-01-04 15:50:00|12271.2|12270.3|12267.4|12266.8|12271.4|12270.7|12265|12264.4|966
1609775700000|2021-01-04 15:55:00|12267.3|12266.7|12272.1|12271.5|12273.9|12273|12265.4|12264.7|1159
1609776000000|2021-01-04 16:00:00|12271.6|12271|12274|12273.4|12275.1|12274.5|12270.8|12270.2|932
1609776300000|2021-01-04 16:05:00|12274.2|12273.6|12270.4|12269.5|12275.7|12275|12269.5|12268.8|997
1609776600000|2021-01-04 16:10:00|12270.5|12269.6|12275.9|12275.3|12277.8|12277.2|12267|12266.4|984
1609776900000|2021-01-04 16:15:00|12275.7|12275.1|12275.3|12274.7|12277.6|12277|12272.9|12272.2|904
1609777200000|2021-01-04 16:20:00|12275.2|12274.6|12270.5|12269.9|12275.4|12274.8|12269.7|12269.1|671
1609777500000|2021-01-04 16:25:00|12270.6|12270|12268.1|12267.2|12272.4|12271.7|12267.1|12266.5|740
1609777800000|2021-01-04 16:30:00|12267.8|12267.1|12270|12269.4|12271.6|12270.7|12264.3|12263.4|935
1609778100000|2021-01-04 16:35:00|12269.8|12269.2|12263.9|12263.3|12270.1|12269.5|12263.6|12263|787
1609778400000|2021-01-04 16:40:00|12263.8|12263.2|12263|12262.4|12265.6|12265|12260.5|12259.8|653
1609778700000|2021-01-04 16:45:00|12263.6|12263|12263.5|12262.9|12265.5|12264.9|12261|12260.4|684
1609779000000|2021-01-04 16:50:00|12263.6|12263|12258.3|12257.7|12264.4|12263.8|12258|12257.4|661
1609779300000|2021-01-04 16:55:00|12258.2|12257.6|12253.9|12253.3|12258.3|12257.7|12252.8|12252.2|819
1609779600000|2021-01-04 17:00:00|12254.2|12253.6|12254.3|12253.7|12257.2|12256.6|12253.6|12252.9|787
1609779900000|2021-01-04 17:05:00|12254.4|12253.8|12257.1|12256.5|12257.3|12256.7|12253.4|12252.8|647
1609780200000|2021-01-04 17:10:00|12257|12256.4|12252.7|12252.1|12257.3|12256.7|12250.7|12250.1|637
1609780500000|2021-01-04 17:15:00|12252.8|12252.2|12255.4|12254.5|12255.8|12255|12250.4|12249.8|724
1609780800000|2021-01-04 17:20:00|12255.2|12254.6|12260.2|12259.6|12260.2|12259.6|12254|12253.4|846
1609781100000|2021-01-04 17:25:00|12260.1|12259.5|12259.4|12258.8|12260.6|12260|12258.6|12258|522
1609781400000|2021-01-04 17:30:00|12259.2|12258.6|12257.7|12257.1|12259.8|12259.1|12256|12255.4|674
1609781700000|2021-01-04 17:35:00|12257.8|12257.2|12257.4|12256.8|12261.7|12261.1|12256.9|12256.3|650
1609782000000|2021-01-04 17:40:00|12257.5|12256.9|12257.3|12256.7|12258|12257.4|12255.4|12254.8|640
1609782300000|2021-01-04 17:45:00|12257.2|12256.6|12250.8|12250.2|12257.2|12256.6|12250.3|12249.7|645
1609782600000|2021-01-04 17:50:00|12251.2|12250.6|12253.8|12253.2|12254.1|12253.5|12250.6|12250|568
1609782900000|2021-01-04 17:55:00|12253.5|12252.9|12253.2|12252.6|12256.1|12255.5|12252.4|12251.8|621
1609783200000|2021-01-04 18:00:00|12253.1|12252.5|12254.2|12253.6|12257.1|12256.5|12251.5|12250.9|678
1609783500000|2021-01-04 18:05:00|12254.1|12253.5|12246.9|12246.3|12255.1|12254.5|12246.5|12245.9|617
1609783800000|2021-01-04 18:10:00|12247|12246.4|12250|12249.1|12252.3|12251.7|12245.6|12245|587
1609784100000|2021-01-04 18:15:00|12249.8|12249.2|12250|12249.4|12250.9|12250.1|12249.4|12248.8|543
1609784400000|2021-01-04 18:20:00|12250.3|12249.7|12250|12249.4|12250.7|12250.1|12248.2|12247.6|376
1609784700000|2021-01-04 18:25:00|12250.1|12249.5|12250.2|12249.6|12250.9|12250.2|12248.3|12247.7|474
1609785000000|2021-01-04 18:30:00|12250.1|12249.5|12243.4|12242.8|12250.7|12250|12242.9|12242.3|358
1609785300000|2021-01-04 18:35:00|12243.3|12242.7|12248.5|12247.9|12248.8|12248.1|12243.1|12242.5|507
1609785600000|2021-01-04 18:40:00|12248.4|12247.8|12246|12245.4|12249.1|12248.3|12245.6|12245|409
1609785900000|2021-01-04 18:45:00|12246.1|12245.5|12245.2|12244.6|12246.8|12246.2|12244.6|12244|369
1609786200000|2021-01-04 18:50:00|12245.4|12244.5|12245.4|12244.8|12245.6|12245|12244.1|12243.5|280
1609786500000|2021-01-04 18:55:00|12245.3|12244.7|12251.6|12250.7|12251.9|12251|12245.1|12244.5|504
1609786800000|2021-01-04 19:00:00|12251.5|12250.6|12249.4|12248.8|12251.9|12251.1|12248|12247.2|523
1609787100000|2021-01-04 19:05:00|12249.6|12249|12245.4|12244.5|12249.7|12249|12245.2|12244.4|518
1609787400000|2021-01-04 19:10:00|12245.3|12244.8|12249|12248.1|12249.3|12248.5|12244.3|12243.4|504
1609787700000|2021-01-04 19:15:00|12248.9|12248|12248|12247.1|12249.8|12248.9|12247.1|12246.3|522
1609788000000|2021-01-04 19:20:00|12247.9|12247|12249.2|12248.3|12249.2|12248.5|12247.5|12246.8|405
1609788300000|2021-01-04 19:25:00|12249.1|12248.2|12248.4|12247.8|12249.2|12248.3|12247.9|12247.3|390
1609788600000|2021-01-04 19:30:00|12248.6|12247.7|12248.5|12247.9|12249.4|12248.8|12247.2|12246.6|429
1609788900000|2021-01-04 19:35:00|12248.6|12248|12249.4|12248.8|12250.9|12250.3|12247.3|12246.7|350
1609789200000|2021-01-04 19:40:00|12249.5|12248.9|12250.5|12249.9|12251.2|12250.6|12249|12248.2|287
1609789500000|2021-01-04 19:45:00|12250.4|12249.8|12250.3|12249.7|12251.2|12250.5|12249.3|12248.7|357
1609789800000|2021-01-04 19:50:00|12250.2|12249.3|12250|12249.1|12250.6|12250|12246.8|12246.2|491
1609790100000|2021-01-04 19:55:00|12250.3|12249.4|12252.4|12251.8|12252.9|12252.1|12247.9|12247.2|578
1609790400000|2021-01-04 20:00:00|12252.3|12251.7|12247.2|12246.6|12252.6|12252|12247|12246.4|514
1609790700000|2021-01-04 20:05:00|12247.1|12246.5|12245.7|12245.1|12248.7|12248.1|12244.2|12243.6|465
1609791000000|2021-01-04 20:10:00|12245.8|12245.2|12248.4|12247.8|12249|12248.4|12245.8|12245.2|399
1609791300000|2021-01-04 20:15:00|12248.5|12247.9|12248.8|12248.2|12248.8|12248.2|12246.8|12246.2|317
1609791600000|2021-01-04 20:20:00|12248.7|12248.1|12247|12246.4|12249.4|12248.8|12246.6|12246|222
1609791900000|2021-01-04 20:25:00|12246.9|12246.3|12245.9|12245.3|12248|12247.2|12245.2|12244.6|260
1609792200000|2021-01-04 20:30:00|12246|12245.4|12243.4|12242.8|12246.3|12245.7|12242.1|12241.5|450
1609792500000|2021-01-04 20:35:00|12243.5|12242.9|12244.3|12243.7|12244.6|12243.9|12241.7|12241.1|369
1609792800000|2021-01-04 20:40:00|12244.4|12243.8|12244.7|12244.1|12246.4|12245.8|12244.2|12243.6|313
1609793100000|2021-01-04 20:45:00|12244.8|12244.2|12242.8|12242.2|12246.8|12246.2|12242.3|12241.4|375
1609793400000|2021-01-04 20:50:00|12242.6|12242|12243.2|12242.6|12245|12244.3|12242.6|12241.9|360
1609793700000|2021-01-04 20:55:00|12243.1|12242.5|12249.8|12248.9|12249.8|12249.2|12242.5|12241.9|499
1609794000000|2021-01-04 21:00:00|12249.7|12249.1|12246.9|12246.3|12250|12249.4|12246.8|12246.2|384
1609794300000|2021-01-04 21:05:00|12247.3|12246.7|12243.7|12243.1|12248.4|12247.8|12243.7|12243.1|318
1609794600000|2021-01-04 21:10:00|12243.8|12243.2|12248.8|12247.9|12248.9|12248.2|12243.6|12243|362
1609794900000|2021-01-04 21:15:00|12248.6|12247.7|12246.5|12245.6|12248.8|12248|12246.4|12245.6|103
1609795200000|2021-01-04 21:20:00|12246.4|12245.5|12244|12243.1|12246.4|12245.5|12242.5|12241.9|198
1609795500000|2021-01-04 21:25:00|12244.1|12243.2|12242.5|12241.9|12245|12244.3|12242.5|12241.9|169
1609795800000|2021-01-04 21:30:00|12242.6|12242|12245.2|12244.6|12245.5|12244.9|12242.2|12241.4|216
1609796100000|2021-01-04 21:35:00|12245.4|12244.5|12247.1|12246.2|12247.4|12246.7|12244.8|12244.1|238
1609796400000|2021-01-04 21:40:00|12246.9|12246.3|12247.8|12246.9|12248.1|12247.2|12245.3|12244.4|244
1609796700000|2021-01-04 21:45:00|12247.9|12247|12250.4|12249.5|12250.4|12249.5|12246.4|12245.5|241
1609797000000|2021-01-04 21:50:00|12250.6|12249.7|12251.1|12250.2|12252.9|12252|12250.3|12249.5|220
1609797300000|2021-01-04 21:55:00|12251.2|12250.3|12253.4|12247.4|12253.5|12252.2|12250|12246.6|371
1609797600000|2021-01-04 22:00:00|12253.2|12247.2|12249.3|12243.3|12253.6|12251.5|12249.3|12243.3|29
1609797900000|2021-01-04 22:05:00|12250.6|12244.6|12252.1|12249.9|12255.7|12251|12250.2|12244.2|240
1609798200000|2021-01-04 22:10:00|12252|12250|12251.6|12249.6|12252.9|12250.3|12251.2|12249.3|190
1609798500000|2021-01-04 22:15:00|12251.7|12249.7|12251.9|12245.9|12252.5|12250.3|12249.2|12243.8|308
1609798800000|2021-01-04 22:20:00|12252|12246|12252.1|12249|12253.5|12249.6|12251|12245.1|324
1609799100000|2021-01-04 22:25:00|12252.2|12248.9|12251.7|12249|12252.4|12249.6|12250.8|12248.6|195
1609799400000|2021-01-04 22:30:00|12251.5|12249.2|12251.6|12249.9|12252.2|12250.4|12250.8|12248.8|264
1609799700000|2021-01-04 22:35:00|12251.7|12250|12250.9|12249.1|12252.1|12250.6|12250.7|12249.1|295
1609800000000|2021-01-04 22:40:00|12251|12248.9|12250.9|12249.2|12251.5|12249.8|12250.6|12248.9|213
1609800300000|2021-01-04 22:45:00|12251.1|12249.3|12251.5|12250.2|12251.8|12250.5|12250.7|12249|206
1609800600000|2021-01-04 22:50:00|12251.4|12250.3|12251.6|12249.9|12251.8|12250.5|12251|12249|201
1609800900000|2021-01-04 22:55:00|12251.5|12249.8|12251.6|12249.7|12251.7|12250.1|12251|12249.1|247
1609801200000|2021-01-04 23:00:00|12251.4|12249.4|12248.2|12247.3|12251.5|12250.3|12248.1|12247.2|442
1609801500000|2021-01-04 23:05:00|12248.5|12247.2|12248.4|12247.5|12249|12247.8|12247.8|12246.6|195
1609801800000|2021-01-04 23:10:00|12248.5|12247.6|12252.7|12251.8|12253.5|12252.6|12248.4|12247.5|217
1609802100000|2021-01-04 23:15:00|12252.5|12251.6|12252.9|12252|12254|12253.1|12251.5|12250.6|191
1609802400000|2021-01-04 23:20:00|12253|12252.1|12251.6|12250.7|12253.1|12252.3|12251.5|12250.6|207
1609802700000|2021-01-04 23:25:00|12251.7|12250.8|12248.8|12247.9|12251.7|12250.8|12248.3|12247.4|203
1609803000000|2021-01-04 23:30:00|12249.2|12248.3|12253.3|12252.4|12253.3|12252.4|12249.2|12248.3|252
1609803300000|2021-01-04 23:35:00|12253.2|12252.3|12252.6|12251.7|12253.4|12252.5|12251.2|12250.2|232
1609803600000|2021-01-04 23:40:00|12252.5|12251.6|12251.9|12251|12253.2|12252.5|12251.7|12250.8|233
1609803900000|2021-01-04 23:45:00|12251.8|12250.9|12251.9|12251|12254|12253.4|12251.7|12250.8|193
1609804200000|2021-01-04 23:50:00|12252|12251.1|12251.9|12251|12252.8|12251.9|12250.6|12249.7|247
1609804500000|2021-01-04 23:55:00|12251.8|12250.9|12253.2|12252.3|12253.2|12252.3|12251.6|12250.7|153
1609804800000|2021-01-05 00:00:00|12253.3|12252.4|12250.7|12249.8|12253.3|12252.5|12250.2|12249.3|397
1609805100000|2021-01-05 00:05:00|12250.8|12249.9|12250.8|12249.9|12251.1|12250.3|12247.7|12246.8|341
1609805400000|2021-01-05 00:10:00|12251|12250.2|12250.2|12249.3|12251.7|12250.9|12250|12249.2|171
1609805700000|2021-01-05 00:15:00|12250.1|12249.5|12249.9|12249.3|12251.1|12250.3|12249.4|12248.7|341
1609806000000|2021-01-05 00:20:00|12250|12249.4|12250.4|12249.8|12251.2|12250.6|12249.9|12249.2|217
1609806300000|2021-01-05 00:25:00|12250.3|12249.7|12252.9|12252.3|12253.1|12252.5|12250.2|12249.6|270
1609806600000|2021-01-05 00:30:00|12253|12252.4|12255.2|12254.6|12255.5|12254.7|12252.1|12251.5|252
1609806900000|2021-01-05 00:35:00|12255.1|12254.5|12255.2|12254.6|12255.8|12255|12253.6|12252.8|299
1609807200000|2021-01-05 00:40:00|12255.4|12254.5|12255.2|12254.3|12255.9|12255|12253.7|12252.8|338
1609807500000|2021-01-05 00:45:00|12255.1|12254.2|12256.1|12255.2|12256.1|12255.2|12253.9|12253.2|254
1609807800000|2021-01-05 00:50:00|12256.2|12255.3|12255.9|12255|12257.4|12256.7|12254.4|12253.7|417
1609808100000|2021-01-05 00:55:00|12256.3|12255.4|12256.2|12255.3|12256.9|12256|12254.8|12254|335
1609808400000|2021-01-05 01:00:00|12256.3|12255.4|12257.1|12256.2|12258.3|12257.4|12255.5|12254.6|431
1609808700000|2021-01-05 01:05:00|12257|12256.1|12258.2|12257.3|12259.2|12258.4|12257|12256.1|343
1609809000000|2021-01-05 01:10:00|12258.3|12257.4|12260.4|12259.5|12260.4|12259.6|12256.7|12256|371
1609809300000|2021-01-05 01:15:00|12259.9|12259.3|12261.5|12260.6|12263.6|12262.7|12258.5|12257.7|415
1609809600000|2021-01-05 01:20:00|12261.4|12260.5|12261.9|12261|12262.3|12261.6|12260.9|12260|280
1609809900000|2021-01-05 01:25:00|12261.5|12260.6|12262.5|12261.9|12263.3|12262.5|12261.1|12260.2|246
1609810200000|2021-01-05 01:30:00|12262.4|12261.8|12263.2|12262.3|12263.2|12262.3|12260.7|12259.8|384
1609810500000|2021-01-05 01:35:00|12263.3|12262.4|12262.3|12261.4|12263.3|12262.4|12260.9|12260|276
1609810800000|2021-01-05 01:40:00|12262|12261.5|12260.2|12259.3|12262.9|12262.2|12259.2|12258.4|344
1609811100000|2021-01-05 01:45:00|12260|12259.1|12259.2|12258.3|12260.2|12259.3|12257.7|12256.8|318
1609811400000|2021-01-05 01:50:00|12259.4|12258.5|12258.3|12257.4|12260.7|12260|12258|12257.3|274
1609811700000|2021-01-05 01:55:00|12258.4|12257.5|12257.7|12256.8|12259.8|12258.9|12257.1|12256.4|320
1609812000000|2021-01-05 02:00:00|12257.6|12256.7|12258.4|12257.5|12259.3|12258.4|12257.6|12256.7|327
1609812300000|2021-01-05 02:05:00|12258.5|12257.6|12258.2|12257.3|12258.5|12257.9|12257.5|12256.6|237
1609812600000|2021-01-05 02:10:00|12258.3|12257.4|12261.2|12260.6|12261.9|12261.2|12258.1|12257.3|327
1609812900000|2021-01-05 02:15:00|12261.5|12260.8|12261.2|12260.3|12261.8|12261.1|12260.1|12259.3|285
1609813200000|2021-01-05 02:20:00|12261.3|12260.4|12262.3|12261.4|12262.4|12261.7|12260.6|12259.9|274
1609813500000|2021-01-05 02:25:00|12262.4|12261.5|12265.1|12264.5|12265.4|12264.7|12261.2|12260.4|291
1609813800000|2021-01-05 02:30:00|12265.3|12264.4|12266.1|12265.2|12266.5|12265.7|12264.7|12264|249
1609814100000|2021-01-05 02:35:00|12266|12265.1|12270.5|12269.9|12270.5|12269.9|12265.5|12264.7|326
1609814400000|2021-01-05 02:40:00|12270.4|12269.8|12269.4|12268.8|12270.6|12269.9|12266.9|12266.3|386
1609814700000|2021-01-05 02:45:00|12269.3|12268.7|12267.2|12266.6|12269.3|12268.7|12266.8|12265.9|320
1609815000000|2021-01-05 02:50:00|12267.1|12266.5|12268.1|12267.5|12269.6|12268.9|12267.1|12266.5|313
1609815300000|2021-01-05 02:55:00|12268.2|12267.6|12270.8|12270.2|12273.4|12272.8|12268.1|12267.5|422
1609815600000|2021-01-05 03:00:00|12270.9|12270.3|12269.2|12268.6|12271.9|12271.2|12269.1|12268.5|281
1609815900000|2021-01-05 03:05:00|12269.1|12268.5|12270.8|12269.9|12271.4|12270.7|12268.1|12267.5|314
1609816200000|2021-01-05 03:10:00|12270.7|12269.8|12273.7|12273.1|12273.9|12273.1|12270.6|12269.7|413
1609816500000|2021-01-05 03:15:00|12273.6|12273|12274.6|12274|12275.6|12274.9|12273.6|12272.8|218
1609816800000|2021-01-05 03:20:00|12274.7|12274.1|12271.8|12271.2|12275.5|12274.7|12271.6|12271|263
1609817100000|2021-01-05 03:25:00|12271.7|12271.1|12275.7|12275.1|12275.9|12275.3|12271.1|12270.5|286
1609817400000|2021-01-05 03:30:00|12275.6|12275|12276.2|12275.6|12277.3|12276.7|12275.3|12274.5|283
1609817700000|2021-01-05 03:35:00|12276.1|12275.5|12275.6|12275|12277|12276.4|12275.3|12274.7|237
1609818000000|2021-01-05 03:40:00|12275.7|12275.1|12272.6|12272|12275.7|12275.1|12272.2|12271.5|392
1609818300000|2021-01-05 03:45:00|12272.7|12272.1|12269.6|12269|12273|12272.3|12269.5|12268.9|400
1609818600000|2021-01-05 03:50:00|12269.3|12268.7|12270.4|12269.8|12271.3|12270.5|12267.9|12267.3|376
1609818900000|2021-01-05 03:55:00|12270.3|12269.7|12273.5|12272.6|12273.9|12273.1|12270.3|12269.7|362
1609819200000|2021-01-05 04:00:00|12273.4|12272.5|12272.3|12271.4|12273.4|12272.6|12270.6|12270|303
1609819500000|2021-01-05 04:05:00|12272.4|12271.5|12269.2|12268.6|12272.5|12271.9|12269.1|12268.5|371
1609819800000|2021-01-05 04:10:00|12269.1|12268.5|12267.8|12266.9|12270.6|12269.8|12267.2|12266.6|379
1609820100000|2021-01-05 04:15:00|12267.7|12266.8|12267.9|12267|12268|12267.4|12266.5|12265.9|322
1609820400000|2021-01-05 04:20:00|12268|12267.1|12269.5|12268.9|12270|12269.4|12267.7|12267.1|265
1609820700000|2021-01-05 04:25:00|12269.4|12268.8|12267.8|12267.2|12269.8|12269.1|12266.9|12266.3|326
1609821000000|2021-01-05 04:30:00|12267.7|12267.1|12267.7|12267.1|12268.5|12267.9|12266.8|12266.2|240
1609821300000|2021-01-05 04:35:00|12267.6|12267|12267.9|12267.3|12268.8|12268.1|12267.6|12267|197
1609821600000|2021-01-05 04:40:00|12267.8|12267.2|12268.6|12268|12269|12268.3|12267.7|12267.1|199
1609821900000|2021-01-05 04:45:00|12268.5|12267.9|12269.1|12268.5|12270.6|12270|12268.5|12267.8|300
1609822200000|2021-01-05 04:50:00|12269.2|12268.6|12269.4|12268.8|12270|12269.3|12268.7|12267.9|208
1609822500000|2021-01-05 04:55:00|12269.3|12268.7|12269.4|12268.8|12270.1|12269.5|12268.3|12267.7|222
1609822800000|2021-01-05 05:00:00|12269.3|12268.7|12271.4|12270.8|12271.6|12270.9|12269.3|12268.7|220
1609823100000|2021-01-05 05:05:00|12271.3|12270.7|12270.9|12270.3|12272.5|12271.9|12270.8|12270.2|220
1609823400000|2021-01-05 05:10:00|12270.8|12270.2|12271.2|12270.3|12272.2|12271.5|12270.5|12269.9|236
1609823700000|2021-01-05 05:15:00|12271|12270.4|12271.6|12271|12271.9|12271.3|12270.1|12269.4|275
1609824000000|2021-01-05 05:20:00|12271.5|12270.9|12272.4|12271.8|12272.6|12272|12270.9|12270.2|295
1609824300000|2021-01-05 05:25:00|12272.3|12271.7|12271|12270.4|12272.4|12271.8|12270.8|12270.2|157
1609824600000|2021-01-05 05:30:00|12271.1|12270.5|12269.3|12268.7|12271.3|12270.6|12269.1|12268.5|300
1609824900000|2021-01-05 05:35:00|12269.4|12268.8|12269.1|12268.5|12270|12269.4|12268.1|12267.3|340
1609825200000|2021-01-05 05:40:00|12269|12268.4|12268.3|12267.7|12270.6|12269.9|12267.5|12266.9|324
1609825500000|2021-01-05 05:45:00|12268.1|12267.5|12270.9|12270.3|12271.2|12270.6|12267.8|12267.2|239
1609825800000|2021-01-05 05:50:00|12271.1|12270.5|12272.3|12271.7|12273|12272.3|12271.1|12270.5|283
1609826100000|2021-01-05 05:55:00|12272.2|12271.6|12272.6|12272|12273.8|12273.2|12272.2|12271.6|329
1609826400000|2021-01-05 06:00:00|12272.7|12272.1|12269.7|12269.1|12273.9|12273.3|12269.3|12268.7|451
1609826700000|2021-01-05 06:05:00|12269.8|12269.2|12268|12267.4|12270.7|12270.1|12268|12267.3|374
1609827000000|2021-01-05 06:10:00|12267.9|12267.3|12269.4|12268.8|12269.5|12268.9|12267.2|12266.6|408
1609827300000|2021-01-05 06:15:00|12269.3|12268.7|12269.3|12268.4|12269.7|12269.1|12267.2|12266.6|241
1609827600000|2021-01-05 06:20:00|12269.2|12268.3|12270.3|12269.4|12270.4|12269.6|12268.4|12267.6|312
1609827900000|2021-01-05 06:25:00|12270.2|12269.3|12267.6|12267|12270.7|12270.1|12267.6|12266.9|218
1609828200000|2021-01-05 06:30:00|12267.7|12267.1|12268.7|12268.1|12268.8|12268.2|12267|12266.3|275
1609828500000|2021-01-05 06:35:00|12268.6|12268|12270.7|12270.1|12271.6|12270.7|12268.1|12267.5|404
1609828800000|2021-01-05 06:40:00|12270.8|12270.2|12273.7|12272.8|12274.5|12273.9|12270.5|12269.9|358
1609829100000|2021-01-05 06:45:00|12273.5|12272.9|12273.7|12273.1|12274|12273.4|12272.1|12271.5|358
1609829400000|2021-01-05 06:50:00|12273.8|12273.2|12271.3|12270.7|12274.9|12274.3|12270.5|12269.9|435
1609829700000|2021-01-05 06:55:00|12271.2|12270.6|12270.1|12269.2|12271.4|12270.7|12269.1|12268.3|322
1609830000000|2021-01-05 07:00:00|12270.2|12269.1|12265.2|12264.6|12271|12270.2|12264|12263.4|496
1609830300000|2021-01-05 07:05:00|12265.3|12264.7|12262.9|12262.3|12265.7|12265.1|12261.8|12261.2|473
1609830600000|2021-01-05 07:10:00|12263|12262.4|12265.1|12264.2|12266.8|12266.2|12261.9|12261.3|506
1609830900000|2021-01-05 07:15:00|12264.6|12264|12269.7|12268.8|12270.7|12269.9|12264.5|12263.7|520
1609831200000|2021-01-05 07:20:00|12269.4|12268.9|12266.8|12266.2|12271|12270.4|12266.6|12265.9|578
1609831500000|2021-01-05 07:25:00|12266.7|12266.1|12270.4|12269.8|12271.4|12270.8|12266.4|12265.8|397
1609831800000|2021-01-05 07:30:00|12270.5|12269.9|12267.6|12266.7|12271|12270.4|12267.1|12266.5|431
1609832100000|2021-01-05 07:35:00|12267.5|12266.6|12266.2|12265.6|12267.8|12267.1|12263.4|12262.6|527
1609832400000|2021-01-05 07:40:00|12266.1|12265.5|12265.5|12264.6|12266.8|12266.2|12264.1|12263.5|471
1609832700000|2021-01-05 07:45:00|12265.6|12264.7|12260.5|12259.9|12266.9|12266.1|12260.3|12259.7|622
1609833000000|2021-01-05 07:50:00|12260.6|12260|12260.7|12260.1|12262.6|12261.8|12260.4|12259.8|712
1609833300000|2021-01-05 07:55:00|12260.6|12260|12258.6|12258|12261|12260.4|12255.6|12255|629
1609833600000|2021-01-05 08:00:00|12258.7|12258.1|12259.7|12259.1|12263.1|12262.5|12258.6|12257.8|709
1609833900000|2021-01-05 08:05:00|12259.6|12259|12267.7|12267.1|12267.7|12267.1|12259.6|12259|617
1609834200000|2021-01-05 08:10:00|12267.6|12267|12270.1|12269.5|12273.4|12272.7|12267.1|12266.5|590
1609834500000|2021-01-05 08:15:00|12270|12269.4|12277.2|12276.3|12279.3|12278.4|12269.3|12268.7|741
1609834800000|2021-01-05 08:20:00|12277.1|12276.2|12270.7|12269.8|12278|12277.4|12268.5|12267.9|706
1609835100000|2021-01-05 08:25:00|12270.6|12269.7|12267.6|12267|12271.3|12270.6|12267.1|12266.2|744
1609835400000|2021-01-05 08:30:00|12267.5|12266.9|12268.2|12267.6|12270.2|12269.5|12266.5|12265.8|673
1609835700000|2021-01-05 08:35:00|12268.1|12267.3|12262.2|12261.6|12269.8|12269.2|12261.7|12260.8|615
1609836000000|2021-01-05 08:40:00|12262.6|12261.7|12269.3|12268.7|12269.3|12268.7|12262.6|12261.7|721
1609836300000|2021-01-05 08:45:00|12269.2|12268.6|12270.1|12269.5|12271.2|12270.6|12267.1|12266.5|613
1609836600000|2021-01-05 08:50:00|12270.2|12269.6|12270.4|12269.5|12274.1|12273.5|12269.1|12268.3|595
1609836900000|2021-01-05 08:55:00|12270.3|12269.4|12274.8|12273.9|12275.6|12274.9|12270.1|12269.3|567
1609837200000|2021-01-05 09:00:00|12274.7|12273.8|12274.9|12274.3|12275.3|12274.7|12272.4|12271.8|651
1609837500000|2021-01-05 09:05:00|12274.6|12274|12277.4|12276.8|12281|12280.4|12273.4|12272.8|713
1609837800000|2021-01-05 09:10:00|12277.3|12276.7|12277.2|12276.6|12277.8|12277.1|12276.2|12275.6|499
1609838100000|2021-01-05 09:15:00|12277.3|12276.7|12276.6|12276|12277.8|12277.1|12276.2|12275.5|388
1609838400000|2021-01-05 09:20:00|12276.7|12276.1|12281.1|12280.5|12281.7|12281.1|12275.1|12274.3|493
1609838700000|2021-01-05 09:25:00|12281.2|12280.6|12284.3|12283.7|12284.4|12283.7|12281.1|12280.5|509
1609839000000|2021-01-05 09:30:00|12284.2|12283.6|12278.9|12278.3|12284.4|12283.7|12275.9|12275.3|521
1609839300000|2021-01-05 09:35:00|12279|12278.4|12277.7|12276.8|12279|12278.4|12274.6|12274|423
1609839600000|2021-01-05 09:40:00|12277.5|12276.9|12278.8|12278.2|12282.7|12282|12276.3|12275.7|443
1609839900000|2021-01-05 09:45:00|12278.7|12278.1|12278.1|12277.5|12281.9|12281.3|12277.2|12276.6|599
1609840200000|2021-01-05 09:50:00|12278|12277.4|12272.2|12271.6|12278.9|12278.3|12272.2|12271.6|382
1609840500000|2021-01-05 09:55:00|12272.3|12271.7|12272.6|12272|12273.6|12273|12268.7|12268.1|616
1609840800000|2021-01-05 10:00:00|12272.7|12272.1|12273.6|12273|12274.1|12273.4|12271.8|12271.2|515
1609841100000|2021-01-05 10:05:00|12273.2|12272.6|12279.3|12278.7|12279.4|12278.8|12273.1|12272.5|450
1609841400000|2021-01-05 10:10:00|12279.5|12278.9|12278.7|12278.1|12281.5|12280.9|12276.7|12276|393
1609841700000|2021-01-05 10:15:00|12278.6|12278|12280.9|12280|12280.9|12280.1|12277.8|12277|448
1609842000000|2021-01-05 10:20:00|12280.8|12279.9|12280.1|12279.5|12284.5|12283.9|12279.6|12279|589
1609842300000|2021-01-05 10:25:00|12280.2|12279.6|12281.6|12281|12283|12282.4|12278.5|12277.9|413
1609842600000|2021-01-05 10:30:00|12281.9|12281.1|12281.7|12281.1|12283.5|12282.9|12280.8|12280.2|369
1609842900000|2021-01-05 10:35:00|12281.8|12281.2|12284.3|12283.4|12284.8|12284|12281.1|12280.5|388
1609843200000|2021-01-05 10:40:00|12284.2|12283.3|12282|12281.4|12284.2|12283.3|12280.9|12280.3|523
1609843500000|2021-01-05 10:45:00|12281.9|12281.3|12282.6|12282|12283.4|12282.6|12279.4|12278.8|478
1609843800000|2021-01-05 10:50:00|12282.7|12282.1|12280.8|12279.9|12283.1|12282.5|12280.1|12279.5|337
1609844100000|2021-01-05 10:55:00|12280.9|12280|12277.5|12276.9|12282.1|12281.5|12275.9|12275.2|486
1609844400000|2021-01-05 11:00:00|12277.6|12277|12282.9|12282.3|12284.6|12283.8|12277.1|12276.5|664
1609844700000|2021-01-05 11:05:00|12283.1|12282.2|12284.4|12283.8|12285.4|12284.8|12281.4|12280.8|404
1609845000000|2021-01-05 11:10:00|12284.5|12283.9|12281|12280.4|12285|12284.3|12280.4|12279.7|473
1609845300000|2021-01-05 11:15:00|12281.2|12280.3|12279.1|12278.2|12284|12283.3|12278.7|12278.1|553
1609845600000|2021-01-05 11:20:00|12279|12278.4|12279|12278.4|12280.8|12279.9|12277.7|12277.1|475
1609845900000|2021-01-05 11:25:00|12279.3|12278.7|12283.5|12282.9|12285.2|12284.5|12278.6|12278|389
1609846200000|2021-01-05 11:30:00|12283.4|12282.8|12286.8|12286.2|12287.3|12286.6|12282.9|12282.2|466
1609846500000|2021-01-05 11:35:00|12286.9|12286.3|12283.9|12283.3|12291.2|12290.3|12283.6|12283|636
1609846800000|2021-01-05 11:40:00|12284.1|12283.2|12283.6|12282.7|12285.1|12284.5|12282.1|12281.5|484
1609847100000|2021-01-05 11:45:00|12283.7|12282.8|12284|12283.4|12286.2|12285.5|12281.7|12281|556
1609847400000|2021-01-05 11:50:00|12283.9|12283.3|12283.5|12282.9|12285.1|12284.4|12282.8|12282.1|346
1609847700000|2021-01-05 11:55:00|12283.6|12283|12283.4|12282.8|12285.1|12284.4|12283.1|12282.5|452
1609848000000|2021-01-05 12:00:00|12283.3|12282.7|12283.9|12283.3|12285|12284.4|12282.7|12282.1|403
1609848300000|2021-01-05 12:05:00|12283.8|12283.2|12279.4|12278.8|12285|12284.2|12279.3|12278.7|470
1609848600000|2021-01-05 12:10:00|12279.5|12278.9|12278.4|12277.8|12281|12280.4|12277.7|12276.8|533
1609848900000|2021-01-05 12:15:00|12278.3|12277.7|12274.3|12273.7|12278.5|12277.9|12270.4|12269.8|684
1609849200000|2021-01-05 12:20:00|12274.4|12273.8|12271.2|12270.6|12275.3|12274.7|12270.3|12269.5|617
1609849500000|2021-01-05 12:25:00|12271.1|12270.5|12272|12271.4|12273|12272.4|12267.4|12266.8|589
1609849800000|2021-01-05 12:30:00|12272.1|12271.5|12274.7|12274.1|12274.7|12274.1|12268.8|12268.1|654
1609850100000|2021-01-05 12:35:00|12274.8|12274.2|12274.9|12274.3|12278.3|12277.6|12273.7|12273.1|520
1609850400000|2021-01-05 12:40:00|12275|12274.4|12271.5|12270.6|12275.9|12275.1|12271.2|12270.5|580
1609850700000|2021-01-05 12:45:00|12271.4|12270.8|12268.8|12268.2|12272.6|12272|12266.3|12265.5|607
1609851000000|2021-01-05 12:50:00|12268.9|12267.9|12272|12271.4|12274.4|12273.5|12268.9|12267.9|711
1609851300000|2021-01-05 12:55:00|12271.9|12271.3|12272.8|12272.2|12274.1|12273.5|12267.5|12266.7|704
1609851600000|2021-01-05 13:00:00|12272.7|12272.1|12271.6|12271|12276|12275.1|12271.1|12270.5|787
1609851900000|2021-01-05 13:05:00|12271.7|12271.1|12274.3|12273.7|12276.5|12275.8|12269.5|12268.6|780
1609852200000|2021-01-05 13:10:00|12274.5|12273.9|12271.3|12270.7|12274.9|12274.3|12270.7|12270.1|610
1609852500000|2021-01-05 13:15:00|12271.5|12270.9|12274.5|12273.9|12274.7|12274|12270.8|12270.2|513
1609852800000|2021-01-05 13:20:00|12274.4|12273.8|12270.8|12270.2|12274.4|12273.8|12269.9|12269.3|554
1609853100000|2021-01-05 13:25:00|12270.9|12270.3|12268.9|12268.3|12271.8|12271.2|12265.5|12264.9|626
1609853400000|2021-01-05 13:30:00|12269.1|12268.2|12268.4|12267.8|12269.5|12268.8|12265.1|12264.3|658
1609853700000|2021-01-05 13:35:00|12268.5|12267.9|12272.2|12271.6|12272.8|12272.2|12268|12267.4|598
1609854000000|2021-01-05 13:40:00|12272.1|12271.5|12270.8|12270.2|12273.5|12272.6|12269.5|12268.7|511
1609854300000|2021-01-05 13:45:00|12270.7|12270.1|12265.5|12264.9|12271.6|12271|12265.4|12264.8|656
1609854600000|2021-01-05 13:50:00|12265.6|12265|12263|12262.1|12268|12267.4|12262.3|12261.4|755
1609854900000|2021-01-05 13:55:00|12263.1|12262.5|12262.9|12262.3|12265.4|12264.8|12260.8|12260|711
1609855200000|2021-01-05 14:00:00|12263.2|12262.6|12267.5|12266.9|12267.9|12267.3|12262.4|12261.8|612
1609855500000|2021-01-05 14:05:00|12267.7|12267.1|12266|12265.4|12268.3|12267.7|12265.2|12264.4|520
1609855800000|2021-01-05 14:10:00|12266.1|12265.5|12271.6|12271|12271.7|12271.1|12265.4|12264.7|583
1609856100000|2021-01-05 14:15:00|12271.8|12271.2|12275.2|12274.3|12275.2|12274.3|12268.7|12268.1|734
1609856400000|2021-01-05 14:20:00|12275.1|12274.2|12272.7|12272.1|12275.3|12274.4|12268.9|12268.3|656
1609856700000|2021-01-05 14:25:00|12272.8|12272.2|12273.8|12272.9|12275.1|12274.4|12271.2|12270.6|588
1609857000000|2021-01-05 14:30:00|12273.7|12273.1|12272.5|12271.9|12275.2|12274.6|12268.6|12267.9|903
1609857300000|2021-01-05 14:35:00|12272.4|12271.8|12271.9|12271|12279|12278.1|12270.3|12269.4|1067
1609857600000|2021-01-05 14:40:00|12272.1|12271.5|12270.8|12270.2|12274|12273.3|12268.5|12267.7|989
1609857900000|2021-01-05 14:45:00|12270.9|12270.3|12267.3|12266.7|12272|12271.4|12266.2|12265.4|825
1609858200000|2021-01-05 14:50:00|12267.4|12266.8|12264.7|12264.1|12272.1|12271.5|12264.7|12263.9|701
1609858500000|2021-01-05 14:55:00|12264.6|12263.7|12265.2|12263.5|12266.3|12264.5|12259.5|12258.7|852
1609858800000|2021-01-05 15:00:00|12265.5|12263.6|12261|12260.4|12266|12265.1|12254.3|12253.6|1299
1609859100000|2021-01-05 15:05:00|12261.1|12260.2|12259.6|12259|12263.5|12262.6|12257.4|12256.6|1086
1609859400000|2021-01-05 15:10:00|12259.7|12258.8|12264.4|12263.5|12266|12265.3|12259.3|12258.5|727
1609859700000|2021-01-05 15:15:00|12264.3|12263.4|12259.4|12258.5|12267.3|12266.4|12257.9|12257|804
1609860000000|2021-01-05 15:20:00|12259.3|12258.4|12260.6|12259.7|12262.6|12261.8|12256|12255.1|827
1609860300000|2021-01-05 15:25:00|12260.7|12259.8|12265.6|12264.7|12266.3|12265.7|12260.2|12259.3|814
1609860600000|2021-01-05 15:30:00|12265.4|12264.8|12265.3|12264.4|12267.9|12267|12260.9|12260.2|991
1609860900000|2021-01-05 15:35:00|12265.5|12264.6|12271.2|12270.3|12275|12274.2|12265.4|12264.6|862
1609861200000|2021-01-05 15:40:00|12271.1|12270.2|12270.8|12269.9|12274.4|12273.8|12268.3|12267.6|813
1609861500000|2021-01-05 15:45:00|12270.7|12269.8|12277|12276.1|12277.3|12276.4|12270.3|12269.6|874
1609861800000|2021-01-05 15:50:00|12276.8|12275.9|12278.5|12277.6|12283|12282.4|12276.3|12275.4|737
1609862100000|2021-01-05 15:55:00|12278.2|12277.8|12275.8|12275.2|12281.2|12280.4|12275.4|12274.8|867
1609862400000|2021-01-05 16:00:00|12276|12275.1|12278.7|12277.8|12279|12278.4|12273.5|12272.9|936
1609862700000|2021-01-05 16:05:00|12278.5|12277.9|12277|12276.4|12279.4|12278.7|12275.8|12275|732
1609863000000|2021-01-05 16:10:00|12277.1|12276.5|12279.4|12278.8|12279.8|12279.2|12273.6|12272.9|651
1609863300000|2021-01-05 16:15:00|12279.2|12278.6|12276.2|12275.3|12279.2|12278.6|12274.3|12273.6|675
1609863600000|2021-01-05 16:20:00|12276.3|12275.7|12281.4|12280.5|12281.4|12280.5|12276.3|12275.7|767
1609863900000|2021-01-05 16:25:00|12281.5|12280.6|12281.3|12280.7|12282.4|12281.5|12278.7|12278|679
1609864200000|2021-01-05 16:30:00|12281.1|12280.5|12284.6|12283.7|12290.4|12289.4|12281.1|12280.4|771
1609864500000|2021-01-05 16:35:00|12284.2|12283.3|12289.2|12288.3|12294.2|12292.6|12284|12283.2|977
1609864800000|2021-01-05 16:40:00|12289.1|12288.2|12291.3|12290.4|12294.5|12293.6|12288.7|12287.8|802
1609865100000|2021-01-05 16:45:00|12290.8|12289.9|12294.8|12293.9|12297.3|12296.4|12290.7|12289.8|810
1609865400000|2021-01-05 16:50:00|12294.7|12293.8|12293.4|12292.8|12295.3|12294.5|12291.2|12290.6|726
1609865700000|2021-01-05 16:55:00|12293.5|12292.9|12295.1|12294.2|12295.9|12295.3|12293.5|12292.7|598
1609866000000|2021-01-05 17:00:00|12295|12294.1|12299.2|12298.6|12299.9|12299|12293|12292.2|738
1609866300000|2021-01-05 17:05:00|12299.4|12298.5|12303.1|12302.5|12305.5|12304.9|12298.7|12298|746
1609866600000|2021-01-05 17:10:00|12303|12302.4|12298.6|12297.7|12305.2|12304.4|12297.4|12296.5|799
1609866900000|2021-01-05 17:15:00|12298.7|12297.8|12296.4|12295.5|12299.2|12298.6|12295.3|12294.5|711
1609867200000|2021-01-05 17:20:00|12296.5|12295.6|12299.1|12298.5|12299.5|12298.8|12296.1|12295.3|546
1609867500000|2021-01-05 17:25:00|12299.2|12298.6|12298.9|12298.3|12304.2|12303.3|12297.7|12296.8|562
1609867800000|2021-01-05 17:30:00|12299|12298.4|12298.6|12298|12299.7|12299|12297.2|12296.6|465
1609868100000|2021-01-05 17:35:00|12298.7|12298.1|12301.7|12300.8|12302|12301.3|12297.8|12297.1|541
1609868400000|2021-01-05 17:40:00|12301.8|12300.9|12299.6|12298.7|12302.7|12301.9|12298|12297.2|529
1609868700000|2021-01-05 17:45:00|12299|12298.4|12300.8|12300.2|12302|12301.4|12298.4|12297.7|546
1609869000000|2021-01-05 17:50:00|12300.9|12300.3|12299.9|12299.3|12301.6|12300.9|12297|12296.4|417
1609869300000|2021-01-05 17:55:00|12299.2|12298.6|12299.8|12299.2|12300.6|12299.9|12297.6|12297|465
1609869600000|2021-01-05 18:00:00|12300|12299.1|12299.9|12299.3|12301.6|12300.9|12297.1|12296.5|484
1609869900000|2021-01-05 18:05:00|12300|12299.4|12298.8|12298.2|12301.2|12300.4|12298.3|12297.7|414
1609870200000|2021-01-05 18:10:00|12299|12298.1|12300.1|12299.2|12300.2|12299.6|12298.4|12297.8|299
1609870500000|2021-01-05 18:15:00|12300.2|12299.3|12303.2|12302.3|12303.4|12302.5|12299.1|12298.4|321
1609870800000|2021-01-05 18:20:00|12303.1|12302.2|12303.6|12303|12304.5|12303.7|12302.3|12301.6|353
1609871100000|2021-01-05 18:25:00|12303.9|12303.2|12302.9|12302.3|12305.2|12304.6|12302|12301.2|398
1609871400000|2021-01-05 18:30:00|12303.1|12302.5|12298.4|12297.8|12303.3|12302.7|12297.4|12296.5|425
1609871700000|2021-01-05 18:35:00|12298.5|12297.9|12300.5|12299.9|12302.1|12301.5|12298.5|12297.9|454
1609872000000|2021-01-05 18:40:00|12300.4|12299.8|12298.2|12297.3|12300.5|12299.9|12296.8|12296.2|352
1609872300000|2021-01-05 18:45:00|12298.1|12297.6|12296.6|12296|12298.6|12298|12296.4|12295.8|276
1609872600000|2021-01-05 18:50:00|12296.5|12295.9|12295.4|12294.8|12298|12297.4|12293.7|12293|416
1609872900000|2021-01-05 18:55:00|12295.5|12294.9|12293.8|12292.9|12297.6|12297|12293.1|12292.3|351
1609873200000|2021-01-05 19:00:00|12293.9|12293|12293.5|12292.9|12296.9|12296|12290.1|12289.5|511
1609873500000|2021-01-05 19:05:00|12293.3|12292.7|12296.3|12295.7|12296.3|12295.7|12291.6|12291|500
1609873800000|2021-01-05 19:10:00|12296.1|12295.5|12297.4|12296.8|12297.6|12297|12295.4|12294.5|289
1609874100000|2021-01-05 19:15:00|12297.5|12296.9|12300.1|12299.5|12300.1|12299.5|12295.9|12295.3|383
1609874400000|2021-01-05 19:20:00|12300|12299.4|12298.9|12298|12300.7|12300.1|12298|12297.4|283
1609874700000|2021-01-05 19:25:00|12299|12298.1|12299.2|12298.6|12300.1|12299.3|12298|12297.2|311
1609875000000|2021-01-05 19:30:00|12299.4|12298.8|12301.3|12300.7|12301.7|12301.1|12298.4|12297.6|315
1609875300000|2021-01-05 19:35:00|12301.2|12300.4|12298.3|12297.4|12301.9|12301.3|12297.3|12296.4|223
1609875600000|2021-01-05 19:40:00|12298.1|12297.5|12301.3|12300.4|12301.3|12300.6|12297.9|12297.2|283
1609875900000|2021-01-05 19:45:00|12301.2|12300.6|12302|12301.4|12303|12302.4|12300.1|12299.4|315
1609876200000|2021-01-05 19:50:00|12302.1|12301.5|12299.8|12299.2|12302.2|12301.6|12299.5|12298.9|256
1609876500000|2021-01-05 19:55:00|12300|12299.4|12303.9|12303.3|12304.4|12303.7|12299.5|12298.9|266
1609876800000|2021-01-05 20:00:00|12303.8|12303.2|12300.9|12300.3|12306.3|12305.4|12299.9|12299.1|459
1609877100000|2021-01-05 20:05:00|12301|12300.4|12300|12299.4|12301|12300.4|12299|12298.2|303
1609877400000|2021-01-05 20:10:00|12300.1|12299.2|12301.6|12300.7|12302.8|12302.1|12299.5|12298.7|336
1609877700000|2021-01-05 20:15:00|12301.5|12300.9|12301.6|12300.7|12301.8|12301|12300.1|12299.3|248
1609878000000|2021-01-05 20:20:00|12301.3|12300.4|12298.5|12297.9|12301.7|12301|12298.4|12297.7|250
1609878300000|2021-01-05 20:25:00|12298.6|12298|12298|12297.4|12299.3|12298.7|12298|12297.2|204
1609878600000|2021-01-05 20:30:00|12297.6|12297|12297.8|12296.9|12300.2|12299.4|12297.4|12296.7|213
1609878900000|2021-01-05 20:35:00|12298.1|12297.2|12296.4|12295.8|12298.4|12297.7|12296.4|12295.8|215
1609879200000|2021-01-05 20:40:00|12296.5|12295.9|12296.8|12296.2|12296.9|12296.2|12295.4|12294.8|183
1609879500000|2021-01-05 20:45:00|12296.7|12296.1|12296.4|12295.8|12297|12296.3|12294.3|12293.5|327
1609879800000|2021-01-05 20:50:00|12296.9|12296|12298.1|12297.5|12299|12298.3|12295.7|12295|268
1609880100000|2021-01-05 20:55:00|12298|12297.4|12294.2|12293.3|12298.2|12297.5|12293.2|12292.6|461
1609880400000|2021-01-05 21:00:00|12294.4|12293.6|12294.4|12293.5|12294.6|12293.7|12292.6|12292|233
1609880700000|2021-01-05 21:05:00|12294.3|12293.4|12291.9|12291|12294.5|12293.6|12291.9|12291|171
1609881000000|2021-01-05 21:10:00|12292|12291.1|12291.4|12290.5|12292.6|12291.8|12291.3|12290.4|214
1609881300000|2021-01-05 21:15:00|12291.5|12290.6|12291.3|12290.4|12291.7|12291.1|12289.8|12289.2|145
1609881600000|2021-01-05 21:20:00|12291.1|12290.5|12294.7|12293.8|12294.8|12294.1|12291.1|12290.4|175
1609881900000|2021-01-05 21:25:00|12294.8|12293.9|12293.3|12292.4|12294.8|12293.9|12292.8|12291.9|133
1609882200000|2021-01-05 21:30:00|12293.2|12292.3|12294.3|12293.4|12294.3|12293.4|12292.2|12291.3|142
1609882500000|2021-01-05 21:35:00|12294.4|12293.5|12293.7|12292.8|12295|12294.1|12293.4|12292.5|105
1609882800000|2021-01-05 21:40:00|12293.6|12293|12294.7|12293.8|12294.8|12294|12293.5|12292.6|139
1609883100000|2021-01-05 21:45:00|12294.8|12293.9|12295.9|12295|12297|12296.1|12294.6|12293.8|201
1609883400000|2021-01-05 21:50:00|12296|12295.1|12296.9|12296|12298|12297.1|12296|12295.1|280
1609883700000|2021-01-05 21:55:00|12297.3|12296.1|12301.5|12295.5|12301.5|12298.6|12297.1|12295.5|483
1609884000000|2021-01-05 22:00:00|12301.4|12293.6|12302.1|12297.2|12304.9|12300.5|12297.8|12291.8|98
1609884300000|2021-01-05 22:05:00|12302.5|12297|12297.8|12291.8|12303.3|12297.5|12297.5|12291.5|194
1609884600000|2021-01-05 22:10:00|12297.5|12291.5|12298.2|12292.2|12299.6|12293.6|12296.1|12290.5|205
1609884900000|2021-01-05 22:15:00|12298|12292|12298|12292|12299.3|12293.3|12297.5|12291.5|183
1609885200000|2021-01-05 22:20:00|12298.2|12292.2|12299.3|12293.3|12300.1|12294.4|12297.8|12291.8|203
1609885500000|2021-01-05 22:25:00|12299.1|12293.1|12299.5|12293.5|12300.7|12295.4|12298.5|12292.5|161
1609885800000|2021-01-05 22:30:00|12299.4|12293.4|12299|12293|12299.8|12293.8|12298.4|12292.4|135
1609886100000|2021-01-05 22:35:00|12298.8|12292.8|12298.6|12294.8|12299.1|12294.8|12297.4|12291.6|251
1609886400000|2021-01-05 22:40:00|12298.4|12294.6|12297.8|12291.8|12299.3|12294.9|12296.8|12290.8|338
1609886700000|2021-01-05 22:45:00|12298|12292|12298.3|12292.3|12299.1|12293.1|12297.5|12291.5|288
1609887000000|2021-01-05 22:50:00|12298.2|12292.5|12297.9|12292.1|12298.9|12293.4|12296.6|12291.6|264
1609887300000|2021-01-05 22:55:00|12298.1|12291.9|12297.9|12294.7|12299.3|12296|12297.5|12291.9|409
1609887600000|2021-01-05 23:00:00|12297.8|12295|12297.1|12295.7|12299.5|12297.5|12296.2|12294.7|571
1609887900000|2021-01-05 23:05:00|12297|12295.9|12296.7|12295.8|12298.8|12297.5|12296|12294.6|422
1609888200000|2021-01-05 23:10:00|12296.9|12295.6|12297.5|12296.6|12297.8|12296.7|12296.1|12295.2|245
1609888500000|2021-01-05 23:15:00|12297.7|12296.5|12295.5|12294.6|12299.4|12298.4|12295.1|12294.2|324
1609888800000|2021-01-05 23:20:00|12295.6|12294.7|12299.6|12298.7|12300.6|12299.7|12295.5|12294.6|291
1609889100000|2021-01-05 23:25:00|12299.5|12298.6|12298.2|12297.3|12300|12299.1|12297.4|12296.5|217
1609889400000|2021-01-05 23:30:00|12298.1|12297.2|12298.4|12297.5|12298.6|12297.7|12297|12296.1|206
1609889700000|2021-01-05 23:35:00|12298.5|12297.6|12298.6|12297.7|12300.2|12299.3|12298|12297.1|182
1609890000000|2021-01-05 23:40:00|12298.7|12297.8|12298.5|12297.6|12299.5|12298.6|12297.8|12296.9|150
1609890300000|2021-01-05 23:45:00|12298.6|12297.7|12298.2|12297.3|12299.2|12298.3|12297.1|12296.2|142
1609890600000|2021-01-05 23:50:00|12298.3|12297.4|12299.6|12298.7|12302.2|12301.3|12298.2|12297.3|228
1609890900000|2021-01-05 23:55:00|12299.5|12298.6|12299.4|12298.2|12300.6|12299.7|12298.9|12298|171
1609891200000|2021-01-06 00:00:00|12299.3|12298.4|12298.9|12298|12303.8|12302.9|12297.6|12296.7|567
1609891500000|2021-01-06 00:05:00|12299|12298.1|12292.8|12291.9|12301|12300.1|12292.4|12291.5|374
1609891800000|2021-01-06 00:10:00|12292.7|12291.8|12296.5|12295.6|12297.8|12296.9|12292.6|12291.7|344
1609892100000|2021-01-06 00:15:00|12296.4|12295.8|12297.2|12296.3|12297.6|12296.8|12295.6|12294.7|240
1609892400000|2021-01-06 00:20:00|12297.3|12296.4|12297|12296.4|12298.7|12297.8|12295.3|12294.6|347
1609892700000|2021-01-06 00:25:00|12297.1|12296.2|12297.3|12296.7|12299.2|12298.5|12296.5|12295.6|383
1609893000000|2021-01-06 00:30:00|12297.4|12296.8|12295.2|12294.6|12298.3|12297.4|12294.2|12293.3|321
1609893300000|2021-01-06 00:35:00|12295.1|12294.5|12294.1|12293.2|12295.8|12294.9|12294.1|12293.2|275
1609893600000|2021-01-06 00:40:00|12294|12293.1|12296.5|12295.6|12296.5|12295.6|12292.5|12291.6|413
1609893900000|2021-01-06 00:45:00|12296.3|12295.7|12298.3|12297.7|12298.5|12297.7|12295.7|12295|309
1609894200000|2021-01-06 00:50:00|12298.2|12297.6|12314.6|12313.7|12327.7|12325.8|12297.8|12296.9|1500
1609894500000|2021-01-06 00:55:00|12314.5|12313.6|12309.5|12308.6|12319.4|12317.8|12303.5|12302.3|1244
1609894800000|2021-01-06 01:00:00|12309.6|12308.7|12309.1|12308.2|12315.9|12315|12306.4|12305.5|774
1609895100000|2021-01-06 01:05:00|12308.9|12308|12302.5|12301.6|12309.9|12309|12301.1|12300.2|688
1609895400000|2021-01-06 01:10:00|12302.6|12301.7|12302.5|12301.6|12306.7|12305.8|12301.5|12300.6|715
1609895700000|2021-01-06 01:15:00|12302.3|12301.4|12292.6|12291.7|12305.7|12304.7|12292.6|12291.7|1173
1609896000000|2021-01-06 01:20:00|12292.7|12291.8|12298|12297.1|12298.4|12297.4|12289.1|12288.2|998
1609896300000|2021-01-06 01:25:00|12298.1|12297.2|12292.5|12291.6|12299.4|12298.5|12290.3|12289.4|807
1609896600000|2021-01-06 01:30:00|12292.4|12291.5|12294.8|12293.9|12296.8|12295.9|12291.5|12290.6|742
1609896900000|2021-01-06 01:35:00|12294.3|12293.4|12284.3|12283.4|12294.3|12293.4|12282.1|12281|987
1609897200000|2021-01-06 01:40:00|12284.2|12283.3|12289.5|12288.6|12290.3|12288.9|12281.7|12280.8|913
1609897500000|2021-01-06 01:45:00|12289.6|12288.7|12287.9|12287|12291|12290.1|12285.9|12285|747
1609897800000|2021-01-06 01:50:00|12288|12287.1|12292.2|12291.3|12292.4|12291.5|12287.1|12286.2|586
1609898100000|2021-01-06 01:55:00|12292.1|12291.2|12289.8|12288.9|12294.7|12293.8|12289.1|12288.2|612
1609898400000|2021-01-06 02:00:00|12289.7|12288.8|12293.3|12292.4|12293.4|12292.5|12287|12286.1|648
1609898700000|2021-01-06 02:05:00|12293.2|12292.3|12290.3|12289.4|12294.3|12293.7|12290.2|12289.3|460
1609899000000|2021-01-06 02:10:00|12290.6|12289.7|12289.3|12288.4|12291.9|12291|12288.8|12288|510
1609899300000|2021-01-06 02:15:00|12289.2|12288.3|12286.4|12285.5|12291.9|12291|12284.7|12283.8|602
1609899600000|2021-01-06 02:20:00|12286.5|12285.6|12284.5|12283.6|12286.7|12286.1|12282.7|12281.8|575
1609899900000|2021-01-06 02:25:00|12284.4|12283.5|12287.5|12286.6|12287.9|12287|12283.8|12282.9|427
1609900200000|2021-01-06 02:30:00|12287.4|12286.5|12287.9|12287|12288.4|12287.5|12285.8|12284.9|465
1609900500000|2021-01-06 02:35:00|12288|12287.1|12290.1|12289.2|12291.4|12290.5|12288|12287.1|418
1609900800000|2021-01-06 02:40:00|12290|12289.1|12288.5|12287.6|12290.2|12289.3|12288.2|12287.3|279
1609901100000|2021-01-06 02:45:00|12288.4|12287.5|12287.2|12286.3|12289.4|12288.5|12286.2|12285.3|428
1609901400000|2021-01-06 02:50:00|12287.3|12286.4|12283.4|12282.5|12287.5|12286.6|12282.2|12281.3|537
1609901700000|2021-01-06 02:55:00|12283.1|12282.2|12279.4|12278.5|12283.1|12282.2|12277.3|12276.4|715
1609902000000|2021-01-06 03:00:00|12279.2|12278.3|12285.7|12284.8|12286.6|12285.7|12276.1|12275.2|750
1609902300000|2021-01-06 03:05:00|12285.6|12284.7|12286.5|12285.6|12288.3|12287.4|12284.9|12284|520
1609902600000|2021-01-06 03:10:00|12286.4|12285.5|12289.8|12288.9|12290.2|12289.5|12285.6|12284.7|568
1609902900000|2021-01-06 03:15:00|12289.7|12288.8|12292.3|12291.4|12295.6|12294.7|12289.4|12288.5|580
1609903200000|2021-01-06 03:20:00|12292.4|12291.5|12290.9|12290|12293.4|12292.7|12290.7|12289.8|522
1609903500000|2021-01-06 03:25:00|12291|12290.1|12289.4|12288.5|12292.3|12291.4|12289.2|12288.3|425
1609903800000|2021-01-06 03:30:00|12289.3|12288.4|12288.7|12287.8|12290.1|12289.2|12287.4|12286.7|458
1609904100000|2021-01-06 03:35:00|12288.8|12287.9|12288|12287.4|12291.1|12290.4|12288|12287.3|358
1609904400000|2021-01-06 03:40:00|12287.9|12287.3|12286.9|12286|12289.3|12288.5|12286.9|12286|457
1609904700000|2021-01-06 03:45:00|12286.8|12285.9|12288.2|12287.3|12288.5|12287.7|12286.3|12285.5|312
1609905000000|2021-01-06 03:50:00|12288.1|12287.2|12288.9|12288|12289.3|12288.4|12287.2|12286.5|293
1609905300000|2021-01-06 03:55:00|12288.8|12287.9|12286.3|12285.7|12288.8|12287.9|12285|12284.2|391
1609905600000|2021-01-06 04:00:00|12286.4|12285.8|12285.1|12284.2|12287|12286.2|12284.6|12283.8|485
1609905900000|2021-01-06 04:05:00|12285.2|12284.3|12285.1|12284.5|12286.4|12285.7|12284|12283.3|351
1609906200000|2021-01-06 04:10:00|12285.2|12284.6|12287.2|12286.6|12287.3|12286.6|12284.3|12283.4|303
1609906500000|2021-01-06 04:15:00|12287.1|12286.5|12289.2|12288.3|12291.5|12290.6|12286.8|12286.2|437
1609906800000|2021-01-06 04:20:00|12289|12288.4|12303.5|12302.6|12307|12306|12287.8|12287.2|999
1609907100000|2021-01-06 04:25:00|12303.4|12302.5|12297.9|12297|12303.4|12302.5|12297.7|12296.8|680
1609907400000|2021-01-06 04:30:00|12297.8|12296.9|12299.1|12298.2|12301.9|12301.1|12296.4|12295.6|626
1609907700000|2021-01-06 04:35:00|12299.2|12298.3|12299.4|12298.5|12299.9|12299.3|12296.9|12296|526
1609908000000|2021-01-06 04:40:00|12299.3|12298.4|12296|12295.1|12300.3|12299.7|12295.1|12294.2|680
1609908300000|2021-01-06 04:45:00|12295.9|12295|12295.4|12294.5|12296.8|12296|12293|12292.1|567
1609908600000|2021-01-06 04:50:00|12295.5|12294.6|12294.3|12293.4|12295.5|12294.6|12291|12290.2|497
1609908900000|2021-01-06 04:55:00|12294.4|12293.5|12292.2|12291.6|12294.9|12294|12291.4|12290.8|428
1609909200000|2021-01-06 05:00:00|12292.1|12291.5|12295.3|12294.4|12295.7|12294.8|12292.1|12291.3|438
1609909500000|2021-01-06 05:05:00|12295.2|12294.3|12295.6|12294.7|12296.3|12295.4|12293.8|12292.9|306
1609909800000|2021-01-06 05:10:00|12295.5|12294.6|12298.7|12297.8|12299.3|12298.7|12295|12294.2|438
1609910100000|2021-01-06 05:15:00|12298.8|12297.9|12301|12300.1|12301.5|12300.9|12298.6|12297.8|409
1609910400000|2021-01-06 05:20:00|12300.9|12300|12302.2|12301.6|12302.8|12302.1|12299.2|12298.4|406
1609910700000|2021-01-06 05:25:00|12302.1|12301.5|12305.6|12304.7|12306.4|12305.6|12301.6|12300.9|462
1609911000000|2021-01-06 05:30:00|12305.2|12304.6|12301|12300.4|12306.4|12305.5|12300.9|12300|528
1609911300000|2021-01-06 05:35:00|12300.9|12300.3|12300.8|12299.9|12302.3|12301.5|12300.7|12299.8|354
1609911600000|2021-01-06 05:40:00|12300.9|12300|12300.3|12299.4|12302.1|12301.3|12299.7|12298.8|295
1609911900000|2021-01-06 05:45:00|12300.2|12299.3|12298.6|12297.7|12301.1|12300.5|12298.2|12297.3|326
1609912200000|2021-01-06 05:50:00|12298.7|12297.8|12297.8|12296.9|12299.3|12298.4|12296.7|12295.8|285
1609912500000|2021-01-06 05:55:00|12297.7|12296.8|12296.9|12296.3|12298.8|12297.9|12296.5|12295.7|279
1609912800000|2021-01-06 06:00:00|12296.8|12296.2|12299.8|12299.2|12301.4|12300.6|12296.8|12296.1|439
1609913100000|2021-01-06 06:05:00|12299.7|12299.1|12301|12300.4|12301.4|12300.8|12298.9|12298.2|283
1609913400000|2021-01-06 06:10:00|12301.2|12300.3|12303.3|12302.7|12303.7|12303.1|12299.7|12299.1|375
1609913700000|2021-01-06 06:15:00|12303.2|12302.6|12304.4|12303.5|12304.7|12303.8|12301.9|12301.1|371
1609914000000|2021-01-06 06:20:00|12304.5|12303.6|12305.8|12305.2|12306.8|12306|12304.2|12303.4|407
1609914300000|2021-01-06 06:25:00|12305.7|12305.1|12302.7|12302.1|12305.8|12305.2|12301.7|12300.9|347
1609914600000|2021-01-06 06:30:00|12302.9|12302.3|12309.2|12308.3|12309.2|12308.3|12302.1|12301.3|360
1609914900000|2021-01-06 06:35:00|12309.3|12308.4|12307.4|12306.5|12309.8|12309|12306.4|12305.5|412
1609915200000|2021-01-06 06:40:00|12307.3|12306.4|12310.8|12309.9|12312.2|12311.5|12306.9|12306|436
1609915500000|2021-01-06 06:45:00|12310.9|12310|12319|12318.1|12322.1|12321.2|12309.7|12308.8|687
1609915800000|2021-01-06 06:50:00|12318.9|12318|12319.2|12318.6|12321.2|12320.3|12315.9|12315.2|633
1609916100000|2021-01-06 06:55:00|12319.4|12318.5|12317.1|12316.2|12319.9|12319.1|12316|12315.2|437
1609916400000|2021-01-06 07:00:00|12317|12316.1|12323.5|12322.9|12323.7|12323.1|12312.7|12311.8|808
1609916700000|2021-01-06 07:05:00|12323.6|12322.7|12330.5|12329.6|12331.4|12330.8|12318.9|12318|812
1609917000000|2021-01-06 07:10:00|12330.6|12329.7|12331.3|12330.4|12334.7|12333.8|12329.2|12328.3|861
1609917300000|2021-01-06 07:15:00|12331.2|12330.3|12328.9|12328|12335.2|12334.5|12327.5|12326.8|835
1609917600000|2021-01-06 07:20:00|12328.8|12327.9|12324.5|12323.6|12330|12329.2|12320.6|12319.8|870
1609917900000|2021-01-06 07:25:00|12324.3|12323.7|12330.3|12329.4|12330.3|12329.4|12323.1|12322.4|635
1609918200000|2021-01-06 07:30:00|12330.4|12329.5|12330.8|12330.2|12332.4|12331.5|12327.8|12327.2|709
1609918500000|2021-01-06 07:35:00|12331|12330.4|12328.2|12327.6|12332.1|12331.5|12327.3|12326.6|653
1609918800000|2021-01-06 07:40:00|12328.1|12327.5|12338.2|12337.3|12346.3|12345.1|12328.1|12327.5|930
1609919100000|2021-01-06 07:45:00|12338.1|12337.2|12340.2|12339.3|12344.1|12343.2|12335.5|12334.8|870
1609919400000|2021-01-06 07:50:00|12340.1|12339.5|12338.9|12338.3|12343.7|12343.1|12338|12337.2|773
1609919700000|2021-01-06 07:55:00|12339|12338.4|12340.1|12339.2|12341.2|12340.6|12338|12337.4|562
1609920000000|2021-01-06 08:00:00|12340.3|12339.4|12334.8|12334.2|12340.8|12339.9|12332.7|12332.1|873
1609920300000|2021-01-06 08:05:00|12334.9|12334.3|12333.9|12333|12334.9|12334.3|12330|12329.2|846
1609920600000|2021-01-06 08:10:00|12334|12333.1|12332.6|12332|12337.5|12336.6|12331.3|12330.5|724
1609920900000|2021-01-06 08:15:00|12332.5|12331.9|12328.3|12327.4|12336.1|12335.4|12327.6|12327|826
1609921200000|2021-01-06 08:20:00|12328.1|12327.2|12324.4|12323.5|12329.1|12328.2|12323|12322.1|987
1609921500000|2021-01-06 08:25:00|12324.6|12323.7|12325.4|12324.5|12328.6|12327.8|12323.8|12322.9|761
1609921800000|2021-01-06 08:30:00|12325.6|12324.7|12328.7|12328.1|12329.9|12329.1|12324.1|12323.3|712
1609922100000|2021-01-06 08:35:00|12328.5|12327.9|12337.5|12336.9|12338.1|12337.3|12328.2|12327.6|687
1609922400000|2021-01-06 08:40:00|12337.3|12336.7|12329.2|12328.3|12337.8|12337.2|12328.6|12328|656
1609922700000|2021-01-06 08:45:00|12329|12328.4|12334|12333.1|12335.8|12334.9|12327.4|12326.8|676
1609923000000|2021-01-06 08:50:00|12334.1|12333.2|12328.9|12327.7|12335.4|12334.7|12326.9|12326|680
1609923300000|2021-01-06 08:55:00|12328.8|12327.9|12325.5|12324.2|12329.1|12328.2|12322.6|12321.7|770
1609923600000|2021-01-06 09:00:00|12325.4|12324.3|12329.9|12329.3|12330|12329.3|12321.1|12320.4|862
1609923900000|2021-01-06 09:05:00|12330|12329.4|12331.2|12330.6|12331.8|12331.1|12328.1|12327.2|737
1609924200000|2021-01-06 09:10:00|12331.3|12330.7|12335.9|12335.3|12336.9|12336.1|12331.3|12330.7|685
1609924500000|2021-01-06 09:15:00|12335.8|12335.2|12333.3|12332.4|12338.7|12337.8|12332.8|12332.1|844
1609924800000|2021-01-06 09:20:00|12333.4|12332.5|12332.2|12331.6|12335.8|12335.2|12331.4|12330.8|568
1609925100000|2021-01-06 09:25:00|12332|12331.4|12334.8|12333.9|12337|12336.1|12331.5|12330.9|544
1609925400000|2021-01-06 09:30:00|12335.1|12334.5|12336.2|12335.3|12336.8|12336.1|12331.9|12331.3|648
1609925700000|2021-01-06 09:35:00|12336.1|12335.5|12330.2|12329.6|12336.4|12335.8|12329.5|12328.9|511
1609926000000|2021-01-06 09:40:00|12330.1|12329.5|12331.8|12331.2|12334.2|12333.6|12330.1|12329.5|598
1609926300000|2021-01-06 09:45:00|12331.9|12330.9|12333.1|12332.5|12333.2|12332.5|12329.9|12329.2|623
1609926600000|2021-01-06 09:50:00|12333|12332.4|12335.2|12334.6|12335.8|12335.2|12331.7|12331|679
1609926900000|2021-01-06 09:55:00|12335.1|12334.5|12339|12338.1|12339.3|12338.7|12334.7|12334.1|681
1609927200000|2021-01-06 10:00:00|12338.9|12338|12342|12341.4|12344.1|12343.5|12338.1|12337.4|715
1609927500000|2021-01-06 10:05:00|12342.1|12341.5|12339.5|12338.9|12344.8|12344.2|12339.4|12338.8|542
1609927800000|2021-01-06 10:10:00|12339.3|12338.7|12336.2|12335.6|12340.1|12339.5|12335.9|12335.3|641
1609928100000|2021-01-06 10:15:00|12336.3|12335.7|12341.3|12340.7|12341.5|12340.9|12334.1|12333.4|559
1609928400000|2021-01-06 10:20:00|12341.2|12340.6|12337.9|12337.3|12341.3|12340.7|12336.2|12335.6|609
1609928700000|2021-01-06 10:25:00|12337.7|12336.8|12338.2|12337.3|12339.6|12338.8|12336.6|12335.8|443
1609929000000|2021-01-06 10:30:00|12338.3|12337.4|12339.3|12338.4|12340.4|12339.7|12336.6|12335.8|543
1609929300000|2021-01-06 10:35:00|12339.5|12338.9|12336|12335.4|12339.7|12338.9|12336|12335.2|568
1609929600000|2021-01-06 10:40:00|12336.1|12335.5|12341.2|12340.3|12342.3|12341.7|12335.1|12334.5|702
1609929900000|2021-01-06 10:45:00|12341.1|12340.5|12338.6|12338|12341.8|12340.9|12337.1|12336.2|682
1609930200000|2021-01-06 10:50:00|12338.9|12338.3|12337.5|12336.6|12340.2|12339.5|12337.1|12336.5|557
1609930500000|2021-01-06 10:55:00|12337.4|12336.5|12338.6|12337.7|12340.9|12340|12333.6|12332.8|654
1609930800000|2021-01-06 11:00:00|12338.7|12337.8|12339.5|12338.6|12343|12342.4|12337.5|12336.7|717
1609931100000|2021-01-06 11:05:00|12339.3|12338.7|12338.6|12337.7|12339.7|12339.1|12337.3|12336.6|567
1609931400000|2021-01-06 11:10:00|12338.7|12338.1|12338.1|12337.5|12340.1|12339.5|12337.3|12336.7|520
1609931700000|2021-01-06 11:15:00|12338.3|12337.7|12337.2|12336.6|12338.6|12337.8|12336|12335.4|554
1609932000000|2021-01-06 11:20:00|12337.1|12336.5|12340.2|12339.6|12341.8|12341.2|12336|12335.4|615
1609932300000|2021-01-06 11:25:00|12340.1|12339.5|12347.2|12346.6|12347.3|12346.6|12339.8|12339.2|788
1609932600000|2021-01-06 11:30:00|12347.1|12346.5|12348.5|12347.9|12349.5|12348.8|12345.2|12344.4|793
1609932900000|2021-01-06 11:35:00|12348.6|12348|12343.4|12342.8|12349.5|12348.9|12343.1|12342.5|671
1609933200000|2021-01-06 11:40:00|12343.1|12342.5|12344.5|12343.6|12346|12345.4|12343.1|12342.5|520
1609933500000|2021-01-06 11:45:00|12344.6|12343.7|12339.6|12339|12345|12344.2|12339.3|12338.6|562
1609933800000|2021-01-06 11:50:00|12339.4|12338.8|12335.3|12334.7|12340.6|12340|12334|12333.1|689
1609934100000|2021-01-06 11:55:00|12335.2|12334.6|12337.7|12337.1|12339|12338.4|12333.7|12332.9|579
1609934400000|2021-01-06 12:00:00|12337.8|12337.2|12342.4|12341.8|12342.8|12342.1|12334.6|12334|692
1609934700000|2021-01-06 12:05:00|12342.5|12341.9|12345|12344.4|12346.8|12346.1|12340.5|12339.9|634
1609935000000|2021-01-06 12:10:00|12345.1|12344.5|12345.8|12345.2|12346.7|12345.9|12342.9|12342.2|592
1609935300000|2021-01-06 12:15:00|12345.6|12345|12346.4|12345.8|12346.8|12346.2|12343.5|12342.9|484
1609935600000|2021-01-06 12:20:00|12346.3|12345.7|12348.8|12347.9|12348.9|12348.1|12345.2|12344.6|469
1609935900000|2021-01-06 12:25:00|12348.6|12348|12345.3|12344.4|12349.7|12349|12344.3|12343.7|552
1609936200000|2021-01-06 12:30:00|12345.2|12344.3|12342.2|12341.6|12346.8|12346.2|12342.1|12341.5|664
1609936500000|2021-01-06 12:35:00|12342.3|12341.7|12344.9|12344.3|12345.3|12344.7|12341.5|12340.9|675
1609936800000|2021-01-06 12:40:00|12345|12344.4|12338.4|12337.5|12345.9|12345.2|12336.4|12335.8|847
1609937100000|2021-01-06 12:45:00|12338.7|12337.8|12331.8|12331.2|12339.3|12338.5|12330.1|12329.4|1048
1609937400000|2021-01-06 12:50:00|12331.9|12331.3|12332.7|12332.1|12338.4|12337.7|12331.9|12331.3|874
1609937700000|2021-01-06 12:55:00|12332.8|12332.2|12340.8|12339.9|12341.1|12340.2|12331.9|12331.3|736
1609938000000|2021-01-06 13:00:00|12340.7|12339.8|12333.2|12332.6|12340.8|12340.1|12330.5|12329.9|965
1609938300000|2021-01-06 13:05:00|12333|12332.4|12339.7|12339.1|12340.7|12340.1|12331.3|12330.7|877
1609938600000|2021-01-06 13:10:00|12339.6|12339|12337.9|12336.6|12340.6|12340|12336.9|12336|622
1609938900000|2021-01-06 13:15:00|12338.2|12337|12340.4|12339.8|12340.8|12340.2|12336.9|12336.1|706
1609939200000|2021-01-06 13:20:00|12340.5|12339.9|12342.7|12342.1|12345.1|12344.2|12339.1|12338.5|745
1609939500000|2021-01-06 13:25:00|12342.8|12342.2|12341.6|12341|12344.4|12343.6|12341.4|12340.8|644
1609939800000|2021-01-06 13:30:00|12341.7|12341.1|12338.2|12337.6|12342.6|12342|12337.7|12337.1|625
1609940100000|2021-01-06 13:35:00|12337.4|12336.8|12335.1|12334.5|12339.6|12339|12335.1|12334.3|543
1609940400000|2021-01-06 13:40:00|12335.2|12334.3|12336.7|12336.1|12337.4|12336.8|12333.5|12332.9|611
1609940700000|2021-01-06 13:45:00|12336.8|12336.2|12327.4|12326.8|12337|12336.4|12322.8|12322.1|943
1609941000000|2021-01-06 13:50:00|12327.5|12326.9|12327|12326.1|12329.3|12328.7|12323.5|12322.9|883
1609941300000|2021-01-06 13:55:00|12326.9|12326|12320.1|12319.5|12327.2|12326.5|12317.1|12315.9|1116
1609941600000|2021-01-06 14:00:00|12320.5|12319.2|12314.6|12313.7|12320.5|12319.9|12310.6|12309.7|1058
1609941900000|2021-01-06 14:05:00|12314.1|12313.2|12299.5|12298.6|12315|12314.1|12293.6|12292.7|1391
1609942200000|2021-01-06 14:10:00|12299.6|12298.7|12304.1|12303.2|12309|12308.2|12299.2|12298.3|1088
1609942500000|2021-01-06 14:15:00|12304|12303.1|12302.1|12301.2|12307.1|12306.2|12299.3|12298.6|1043
1609942800000|2021-01-06 14:20:00|12302|12301.1|12302.8|12301.9|12305.8|12305.1|12300.8|12300|728
1609943100000|2021-01-06 14:25:00|12302.9|12302|12298.9|12298.3|12303.9|12303|12297.4|12296.6|557
1609943400000|2021-01-06 14:30:00|12299.1|12298.5|12294.9|12294|12304.6|12303.7|12292.7|12292.1|785
1609943700000|2021-01-06 14:35:00|12294.8|12293.9|12308.3|12307.7|12308.3|12307.7|12294.6|12293.9|823
1609944000000|2021-01-06 14:40:00|12308.4|12307.8|12304.9|12304|12311.1|12310.4|12304.9|12303.8|714
1609944300000|2021-01-06 14:45:00|12305|12304.1|12309.4|12308.8|12309.9|12309.3|12298.8|12298|813
1609944600000|2021-01-06 14:50:00|12309.5|12308.9|12319.5|12318.6|12320|12319.1|12306.3|12305.7|846
1609944900000|2021-01-06 14:55:00|12319.4|12318.5|12310|12309.1|12321.1|12320.5|12310|12309.1|751
1609945200000|2021-01-06 15:00:00|12309.8|12308.9|12309.4|12308.8|12314|12313.1|12306.3|12305.4|772
1609945500000|2021-01-06 15:05:00|12309.5|12308.9|12310.2|12309.3|12310.8|12310.2|12305|12304.1|668
1609945800000|2021-01-06 15:10:00|12310.3|12309.4|12314.1|12313.2|12316.6|12315.7|12309.3|12308.7|735
1609946100000|2021-01-06 15:15:00|12314.2|12313.3|12315.8|12315.2|12318.3|12317.4|12312.9|12312.2|624
1609946400000|2021-01-06 15:20:00|12315.4|12314.8|12314.7|12313.8|12318.1|12317.4|12310.5|12309.9|629
1609946700000|2021-01-06 15:25:00|12315|12314.1|12311.1|12310.2|12316.2|12315.5|12310.1|12309.5|857
1609947000000|2021-01-06 15:30:00|12311.2|12310.3|12309.1|12308.5|12313.7|12312.9|12309.1|12308.5|807
1609947300000|2021-01-06 15:35:00|12309|12308.4|12307.1|12306.2|12313.2|12312.6|12306.8|12306|896
1609947600000|2021-01-06 15:40:00|12307|12306.1|12300|12299.4|12309.2|12308.3|12297.5|12296.8|1091
1609947900000|2021-01-06 15:45:00|12299.9|12299.3|12290.9|12290|12303.4|12302.8|12289.3|12288.1|1124
1609948200000|2021-01-06 15:50:00|12291|12290.1|12276.2|12275.3|12293.7|12292.8|12275.7|12274.9|1249
1609948500000|2021-01-06 15:55:00|12276.1|12275.2|12282.8|12281.9|12286.8|12285.7|12276.1|12275.2|1186
1609948800000|2021-01-06 16:00:00|12282.6|12281.7|12279.4|12278.8|12282.9|12282|12276.1|12275.4|1137
1609949100000|2021-01-06 16:05:00|12279.5|12278.9|12272.3|12271.4|12280.4|12279.5|12269.6|12268.7|1072
1609949400000|2021-01-06 16:10:00|12272.5|12271.6|12272.7|12271.8|12277.3|12276.7|12266.1|12265.2|1129
1609949700000|2021-01-06 16:15:00|12272.6|12271.7|12278.6|12277.7|12281.9|12281|12271.6|12270.7|1131
1609950000000|2021-01-06 16:20:00|12278.7|12277.8|12281.4|12280.5|12282.2|12281.3|12275.7|12274.8|909
1609950300000|2021-01-06 16:25:00|12281.5|12280.6|12279.3|12278.7|12284.6|12283.8|12278.6|12278|831
1609950600000|2021-01-06 16:30:00|12279.5|12278.9|12279.8|12278.9|12282.7|12281.9|12277.9|12277.1|989
1609950900000|2021-01-06 16:35:00|12279.9|12279|12279.7|12279.1|12282.4|12281.6|12278.8|12278.2|928
1609951200000|2021-01-06 16:40:00|12279.6|12279|12281.2|12280.6|12282.2|12281.4|12279|12278.3|483
1609951500000|2021-01-06 16:45:00|12281.3|12280.7|12285.1|12284.5|12285.2|12284.6|12278.8|12278.1|594
1609951800000|2021-01-06 16:50:00|12285|12284.4|12290.7|12290.1|12291.3|12290.7|12284.9|12284.3|514
1609952100000|2021-01-06 16:55:00|12290.8|12290.2|12289.9|12289.3|12292.6|12292|12289|12288.1|507
1609952400000|2021-01-06 17:00:00|12290|12289.4|12289.9|12289.3|12291.2|12290.4|12285.6|12284.9|649
1609952700000|2021-01-06 17:05:00|12289.8|12289.2|12296|12295.4|12296.8|12296.2|12289.8|12289.2|598
1609953000000|2021-01-06 17:10:00|12295.9|12295.3|12300.2|12299.6|12302|12301.4|12294.9|12294.2|636
1609953300000|2021-01-06 17:15:00|12300.1|12299.5|12300.3|12299.7|12302|12301.4|12298.3|12297.7|617
1609953600000|2021-01-06 17:20:00|12300.5|12299.6|12297.4|12296.8|12301.6|12300.9|12297.3|12296.6|585
1609953900000|2021-01-06 17:25:00|12297.3|12296.7|12303.9|12303.3|12304.6|12303.9|12297.1|12296.5|608
1609954200000|2021-01-06 17:30:00|12304|12303.1|12301.4|12300.8|12304.1|12303.3|12300.4|12299.8|512
1609954500000|2021-01-06 17:35:00|12301.3|12300.7|12300.7|12300.1|12301.4|12300.8|12298.9|12298.1|590
1609954800000|2021-01-06 17:40:00|12300.9|12300|12299.1|12298.5|12301.7|12301|12298.8|12297.9|383
1609955100000|2021-01-06 17:45:00|12299|12298.4|12301.3|12300.4|12302.3|12301.4|12297.5|12296.7|459
1609955400000|2021-01-06 17:50:00|12301.4|12300.5|12299.9|12299.3|12302.2|12301.5|12298.8|12298.2|562
1609955700000|2021-01-06 17:55:00|12299.8|12299.2|12299.3|12298.7|12300.3|12299.7|12298.7|12298.1|349
1609956000000|2021-01-06 18:00:00|12299.2|12298.6|12297.2|12296.6|12299.2|12298.6|12297|12296.3|370
1609956300000|2021-01-06 18:05:00|12297.1|12296.5|12300.2|12299.6|12300.3|12299.7|12296.7|12296.1|408
1609956600000|2021-01-06 18:10:00|12300.1|12299.5|12303|12302.4|12303.4|12302.8|12299.4|12298.8|362
1609956900000|2021-01-06 18:15:00|12303.1|12302.5|12307.8|12307.2|12311|12310.3|12302.8|12302.2|633
1609957200000|2021-01-06 18:20:00|12307.7|12306.8|12304.7|12304.1|12309.2|12308.5|12303.2|12302.5|492
1609957500000|2021-01-06 18:25:00|12304.8|12304.2|12305.1|12304.5|12305.9|12305.3|12303.7|12303|471
1609957800000|2021-01-06 18:30:00|12305.2|12304.6|12307.9|12307.3|12307.9|12307.3|12304.7|12303.8|518
1609958100000|2021-01-06 18:35:00|12308.1|12307.5|12305.8|12305.2|12309.2|12308.6|12304.6|12303.7|406
1609958400000|2021-01-06 18:40:00|12305.7|12305.1|12308.8|12308.2|12310.5|12309.8|12305.6|12305|485
1609958700000|2021-01-06 18:45:00|12308.9|12308.3|12313.4|12312.8|12315.1|12314.2|12308.7|12308|506
1609959000000|2021-01-06 18:50:00|12313.3|12312.7|12316.8|12316.2|12317.9|12317.3|12313.3|12312.7|413
1609959300000|2021-01-06 18:55:00|12316.7|12316.1|12311.2|12307.8|12317|12316.4|12311.1|12307.5|532
1609959600000|2021-01-06 19:00:00|12312.1|12308|12309.5|12308.9|12313.9|12312.5|12307.1|12306.4|772
1609959900000|2021-01-06 19:05:00|12309.4|12308.8|12310|12309.4|12312.8|12312|12308.7|12307.8|490
1609960200000|2021-01-06 19:10:00|12309.9|12309.3|12305.1|12304.5|12310|12309.4|12304.8|12304.2|551
1609960500000|2021-01-06 19:15:00|12305.2|12304.6|12302.2|12301.6|12308.9|12308.3|12298.5|12297.6|706
1609960800000|2021-01-06 19:20:00|12302.3|12301.7|12306.5|12305.6|12310.3|12309.6|12302.3|12301.5|636
1609961100000|2021-01-06 19:25:00|12306.4|12305.5|12304.8|12304.2|12307.2|12306.3|12300.9|12300.1|1078
1609961400000|2021-01-06 19:30:00|12304.9|12304.3|12311.3|12310.4|12313.9|12313|12303.9|12303.3|830
1609961700000|2021-01-06 19:35:00|12311.1|12310.5|12314.2|12313.3|12314.9|12314|12307.3|12306.6|830
1609962000000|2021-01-06 19:40:00|12314.1|12313.2|12312.4|12311.8|12316.6|12315.7|12310.3|12309.5|858
1609962300000|2021-01-06 19:45:00|12312.5|12311.9|12303.2|12302.3|12313.8|12313|12302.2|12301.3|815
1609962600000|2021-01-06 19:50:00|12303.1|12302.2|12306.3|12305.4|12307.9|12307|12298.2|12297.3|1068
1609962900000|2021-01-06 19:55:00|12306|12305.1|12307.2|12306.6|12310|12309.2|12305.1|12304.4|958
1609963200000|2021-01-06 20:00:00|12307.3|12306.4|12313.4|12312.5|12313.8|12312.9|12307.1|12306.4|814
1609963500000|2021-01-06 20:05:00|12313.9|12313|12329.4|12328.8|12329.7|12328.9|12313.2|12312.4|980
1609963800000|2021-01-06 20:10:00|12329.3|12328.7|12329.6|12329|12333.8|12333.1|12325.9|12325|839
1609964100000|2021-01-06 20:15:00|12329.7|12328.8|12333.2|12332.3|12340.4|12339.6|12329.4|12328.6|883
1609964400000|2021-01-06 20:20:00|12333.3|12332.4|12327.2|12326.6|12334.2|12333.3|12327.1|12326.4|703
1609964700000|2021-01-06 20:25:00|12327.1|12326.5|12332.3|12331.4|12335|12334.1|12326.3|12325.4|883
1609965000000|2021-01-06 20:30:00|12332.4|12331.5|12329.1|12328.2|12334.7|12333.8|12325.2|12324.4|901
1609965300000|2021-01-06 20:35:00|12329|12328.1|12328.1|12327.2|12331.5|12330.7|12326.4|12325.5|807
1609965600000|2021-01-06 20:40:00|12328.2|12327.3|12328.5|12327.6|12332.5|12331.7|12327.5|12326.9|781
1609965900000|2021-01-06 20:45:00|12328.1|12327.2|12324.9|12324|12330.3|12329.4|12324.4|12323.7|688
1609966200000|2021-01-06 20:50:00|12324.8|12323.9|12325.7|12324.8|12327|12326.2|12323.3|12322.5|680
1609966500000|2021-01-06 20:55:00|12325.6|12325|12324.2|12323.6|12326.3|12325.4|12322.4|12321.5|651
1609966800000|2021-01-06 21:00:00|12324.6|12324|12326.4|12325.5|12326.4|12325.6|12323.3|12322.4|525
1609967100000|2021-01-06 21:05:00|12326.3|12325.4|12325.6|12324.7|12327|12326.3|12324.7|12323.9|299
1609967400000|2021-01-06 21:10:00|12325.4|12324.8|12326.8|12325.9|12327.5|12326.6|12324.9|12324|257
1609967700000|2021-01-06 21:15:00|12326.7|12325.8|12326.1|12325.2|12326.7|12325.9|12324|12323.2|151
1609968000000|2021-01-06 21:20:00|12326.2|12325.3|12324.2|12323.6|12326.5|12325.7|12323.5|12322.9|134
1609968300000|2021-01-06 21:25:00|12324.3|12323.7|12323.5|12322.6|12325.1|12324.2|12322.2|12321.6|275
1609968600000|2021-01-06 21:30:00|12323.4|12322.5|12328.8|12327.9|12329|12328.1|12322.9|12322.1|435
1609968900000|2021-01-06 21:35:00|12328.7|12327.8|12325.9|12325|12328.7|12327.8|12324.3|12323.4|344
1609969200000|2021-01-06 21:40:00|12325.8|12324.9|12327.3|12326.4|12329.2|12328.4|12325.8|12324.9|238
1609969500000|2021-01-06 21:45:00|12327.5|12326.3|12331|12330.1|12331.1|12330.2|12327.5|12326.3|322
1609969800000|2021-01-06 21:50:00|12330.9|12330|12327.8|12326.4|12331.9|12331|12326.1|12325|495
1609970100000|2021-01-06 21:55:00|12328|12326.3|12329.9|12323.9|12331.5|12329|12326.3|12323.8|458
1609970400000|2021-01-06 22:00:00|12330.1|12324.1|12329.7|12327.2|12330.1|12327.2|12328.7|12323.4|63
1609970700000|2021-01-06 22:05:00|12329.9|12327.3|12329.6|12327|12330.6|12327.7|12328.6|12326.5|191
1609971000000|2021-01-06 22:10:00|12329.5|12326.9|12329.9|12326.4|12334.2|12329|12329.1|12325.9|249
1609971300000|2021-01-06 22:15:00|12329.8|12326.5|12332.6|12327|12333.8|12327.8|12328.8|12326|177
1609971600000|2021-01-06 22:20:00|12332.1|12327.7|12330.7|12326.9|12333.2|12327.7|12330.7|12326.5|147
1609971900000|2021-01-06 22:25:00|12330.8|12327|12327.3|12321.3|12332.5|12327.2|12327.3|12321.3|234
1609972200000|2021-01-06 22:30:00|12327.4|12321.4|12329.4|12323.4|12331.6|12325.6|12327.4|12321.4|272
1609972500000|2021-01-06 22:35:00|12329.3|12323.3|12329.5|12323.5|12330.6|12325.9|12327.2|12321.2|266
1609972800000|2021-01-06 22:40:00|12329.7|12323.7|12330.1|12325.6|12331.1|12325.9|12328.8|12323.4|262
1609973100000|2021-01-06 22:45:00|12330|12325.5|12329.3|12323.6|12330.6|12326.5|12326.7|12321.2|383
1609973400000|2021-01-06 22:50:00|12329.2|12323.7|12328.2|12322.8|12330.8|12329|12327.4|12321.9|605
1609973700000|2021-01-06 22:55:00|12328.5|12322.9|12330.5|12326.3|12330.8|12326.8|12328.2|12322.4|438
1609974000000|2021-01-06 23:00:00|12330.3|12326.6|12329.2|12327.5|12330.7|12328.1|12328.4|12323.6|1112
1609974300000|2021-01-06 23:05:00|12329.3|12327.6|12329.6|12328|12330.3|12328.4|12328.6|12326.7|600
1609974600000|2021-01-06 23:10:00|12329.7|12328.1|12331.5|12330.2|12332|12330.6|12329.3|12327.8|496
1609974900000|2021-01-06 23:15:00|12331.4|12330.1|12339.2|12338.3|12339.8|12338.9|12330.6|12329.3|449
1609975200000|2021-01-06 23:20:00|12339.3|12338.4|12340.1|12339.2|12340.2|12339.3|12338.9|12338|301
1609975500000|2021-01-06 23:25:00|12340|12339.1|12339.9|12339.3|12340.4|12339.5|12339.6|12338.7|199
1609975800000|2021-01-06 23:30:00|12340|12339.4|12338.5|12337.6|12340.1|12339.4|12338.3|12337.4|263
1609976100000|2021-01-06 23:35:00|12338.6|12337.7|12337.3|12336.4|12338.8|12337.9|12336.7|12335.8|208
1609976400000|2021-01-06 23:40:00|12337.2|12336.2|12338.6|12337.7|12339.2|12338.3|12336.4|12335.5|237
1609976700000|2021-01-06 23:45:00|12338.5|12337.6|12340.1|12339.5|12340.4|12339.5|12338.4|12337.5|180
1609977000000|2021-01-06 23:50:00|12340.2|12339.6|12340|12339.1|12340.4|12339.6|12339.6|12338.9|130
1609977300000|2021-01-06 23:55:00|12339.9|12339|12338.8|12337.9|12339.9|12339|12338.8|12337.9|89
1609977600000|2021-01-07 00:00:00|12338.9|12338.3|12334.3|12333.7|12339.4|12338.5|12333.4|12332.6|453
1609977900000|2021-01-07 00:05:00|12334.4|12333.8|12337.7|12336.8|12338.4|12337.5|12334.4|12333.7|296
1609978200000|2021-01-07 00:10:00|12337.8|12336.9|12340.2|12339.3|12341.5|12340.7|12337|12336.1|450
1609978500000|2021-01-07 00:15:00|12340.4|12339.5|12343.5|12342.6|12344.9|12344|12340.4|12339.5|426
1609978800000|2021-01-07 00:20:00|12343.6|12342.7|12341.1|12340.2|12343.7|12343|12338.6|12337.7|419
1609979100000|2021-01-07 00:25:00|12341.2|12340.3|12338.6|12337.7|12341.5|12340.6|12338.3|12337.6|277
1609979400000|2021-01-07 00:30:00|12338.7|12337.8|12336.6|12335.7|12339.8|12338.9|12336.2|12335.3|280
1609979700000|2021-01-07 00:35:00|12336.7|12335.8|12333.8|12332.9|12337.1|12336.4|12333.7|12332.9|292
1609980000000|2021-01-07 00:40:00|12333.7|12332.8|12333.4|12332.5|12334.1|12333.3|12330.5|12329.6|354
1609980300000|2021-01-07 00:45:00|12333.3|12332.4|12335.6|12334.7|12336.3|12335.4|12332.5|12331.6|337
1609980600000|2021-01-07 00:50:00|12335.7|12334.8|12334.3|12333.4|12337.2|12336.3|12334.3|12333.4|439
1609980900000|2021-01-07 00:55:00|12334.2|12333.3|12333|12332.4|12335.6|12334.9|12332.5|12331.8|318
1609981200000|2021-01-07 01:00:00|12333.1|12332.5|12332.7|12332.1|12334.8|12334.2|12331.7|12331.1|448
1609981500000|2021-01-07 01:05:00|12332.9|12332.3|12332.5|12331.9|12333.8|12333.1|12332|12331.3|322
1609981800000|2021-01-07 01:10:00|12332.6|12332|12331.6|12330.7|12334.2|12333.3|12331.2|12330.3|312
1609982100000|2021-01-07 01:15:00|12331.7|12330.8|12330|12329.1|12332.7|12331.8|12329.5|12328.8|298
1609982400000|2021-01-07 01:20:00|12329.9|12329.3|12332.2|12331.3|12332.5|12331.8|12329.8|12329.2|328
1609982700000|2021-01-07 01:25:00|12332.1|12331.2|12331.6|12330.7|12333.5|12332.8|12330.8|12329.9|344
1609983000000|2021-01-07 01:30:00|12331.7|12330.8|12329.3|12328.4|12331.9|12331.1|12328.6|12327.8|378
1609983300000|2021-01-07 01:35:00|12329.2|12328.3|12334.3|12333.7|12334.8|12334.2|12328.8|12328.1|465
1609983600000|2021-01-07 01:40:00|12334.4|12333.8|12337.4|12336.8|12337.6|12336.9|12333.7|12333.1|354
1609983900000|2021-01-07 01:45:00|12337.5|12336.9|12334.8|12334.2|12337.6|12337|12334|12333.1|424
1609984200000|2021-01-07 01:50:00|12335|12334.4|12335.3|12334.7|12335.8|12335.2|12333.8|12333|276
1609984500000|2021-01-07 01:55:00|12335.2|12334.6|12330.8|12330.2|12335.4|12334.8|12330.8|12330|343
1609984800000|2021-01-07 02:00:00|12330.9|12330.3|12329.8|12329.2|12333|12332.3|12328.9|12328.2|412
1609985100000|2021-01-07 02:05:00|12330|12329.1|12329|12328.1|12330.8|12330.1|12328.3|12327.5|381
1609985400000|2021-01-07 02:10:00|12328.9|12328.3|12327.3|12326.7|12328.9|12328.3|12325|12324.4|443
1609985700000|2021-01-07 02:15:00|12327.5|12326.6|12325.2|12324.6|12328|12327.3|12324.8|12324.2|495
1609986000000|2021-01-07 02:20:00|12325.1|12324.5|12319.3|12318.4|12325.9|12325.1|12319.2|12318.4|568
1609986300000|2021-01-07 02:25:00|12319.4|12318.5|12321|12320.1|12321.9|12321.2|12319.4|12318.5|359
1609986600000|2021-01-07 02:30:00|12321.1|12320.2|12324.5|12323.9|12325.4|12324.6|12320.4|12319.5|410
1609986900000|2021-01-07 02:35:00|12324.4|12323.8|12326.1|12325.2|12326.7|12326.1|12324|12323.3|289
1609987200000|2021-01-07 02:40:00|12326|12325.1|12326.9|12326|12326.9|12326.2|12324.8|12324.1|275
1609987500000|2021-01-07 02:45:00|12327|12326.1|12322.7|12322.1|12327.2|12326.4|12322.2|12321.3|304
1609987800000|2021-01-07 02:50:00|12322.9|12322|12323|12322.1|12324.3|12323.4|12322.5|12321.6|280
1609988100000|2021-01-07 02:55:00|12322.9|12322|12325|12324.4|12327.6|12326.9|12321.7|12321|601
1609988400000|2021-01-07 03:00:00|12325.1|12324.2|12326.4|12325.5|12329.2|12328.4|12324.1|12323.3|448
1609988700000|2021-01-07 03:05:00|12326.3|12325.4|12326.6|12325.7|12327.1|12326.3|12324.9|12324.1|293
1609989000000|2021-01-07 03:10:00|12326.5|12325.9|12326.9|12326|12327.4|12326.7|12325.7|12325|258
1609989300000|2021-01-07 03:15:00|12327.1|12326.2|12326.1|12325.5|12327.2|12326.4|12325.6|12324.9|265
1609989600000|2021-01-07 03:20:00|12326|12325.4|12327.2|12326.3|12327.7|12326.8|12325.8|12324.9|279
1609989900000|2021-01-07 03:25:00|12327.3|12326.4|12326.6|12325.7|12328.3|12327.6|12326.1|12325.4|264
1609990200000|2021-01-07 03:30:00|12326.9|12326.3|12327.5|12326.9|12327.8|12327.2|12325.6|12324.9|233
1609990500000|2021-01-07 03:35:00|12327.6|12326.7|12326.7|12325.8|12328.2|12327.3|12326.2|12325.5|221
1609990800000|2021-01-07 03:40:00|12326.6|12325.7|12327|12326.4|12327.6|12326.9|12326|12325.1|227
1609991100000|2021-01-07 03:45:00|12326.9|12326.3|12326.4|12325.8|12327.5|12326.8|12326.3|12325.4|209
1609991400000|2021-01-07 03:50:00|12326.5|12325.6|12326.9|12326.3|12327.8|12327|12326.1|12325.5|181
1609991700000|2021-01-07 03:55:00|12326.8|12326.2|12327.9|12327.3|12328.1|12327.5|12326.5|12325.9|134
1609992000000|2021-01-07 04:00:00|12328|12327.4|12328|12327.4|12328.6|12328|12327.1|12326.4|182
1609992300000|2021-01-07 04:05:00|12328.1|12327.2|12330.2|12329.3|12331.1|12330.2|12327.9|12327.1|288
1609992600000|2021-01-07 04:10:00|12330.1|12329.2|12330.9|12330.3|12331.6|12330.8|12329.5|12328.9|240
1609992900000|2021-01-07 04:15:00|12331|12330.4|12330|12329.1|12331.7|12331.1|12329.8|12329.1|213
1609993200000|2021-01-07 04:20:00|12329.8|12329.2|12330.4|12329.8|12330.6|12329.9|12329.7|12328.9|197
1609993500000|2021-01-07 04:25:00|12330.5|12329.6|12329|12328.4|12331.1|12330.4|12328.8|12328.1|326
1609993800000|2021-01-07 04:30:00|12329.1|12328.5|12329|12328.4|12329.2|12328.6|12328.2|12327.5|192
1609994100000|2021-01-07 04:35:00|12329.1|12328.5|12328.3|12327.7|12329.9|12329.3|12327.8|12327.1|188
1609994400000|2021-01-07 04:40:00|12328.4|12327.8|12328.6|12327.7|12329|12328.1|12327.9|12327.2|138
1609994700000|2021-01-07 04:45:00|12328.5|12327.9|12328.3|12327.7|12329|12328.2|12328|12327.3|152
1609995000000|2021-01-07 04:50:00|12328.2|12327.6|12327|12326.1|12328.4|12327.7|12326.4|12325.8|178
1609995300000|2021-01-07 04:55:00|12326.9|12326|12325.1|12324.5|12327|12326.3|12324.5|12323.9|215
1609995600000|2021-01-07 05:00:00|12325.3|12324.4|12322.6|12322|12326|12325.2|12322.3|12321.7|245
1609995900000|2021-01-07 05:05:00|12322.7|12322.1|12321.3|12320.7|12323.3|12322.7|12321.2|12320.3|285
1609996200000|2021-01-07 05:10:00|12321.4|12320.8|12319|12318.4|12322.6|12322|12318|12317.2|322
1609996500000|2021-01-07 05:15:00|12319.1|12318.5|12318.4|12317.5|12319.3|12318.7|12316.4|12315.6|354
1609996800000|2021-01-07 05:20:00|12318.3|12317.4|12318.9|12318.3|12319.2|12318.6|12317.8|12317.2|168
1609997100000|2021-01-07 05:25:00|12319|12318.4|12316.7|12316.1|12319.6|12319|12315.6|12315|278
1609997400000|2021-01-07 05:30:00|12316.6|12316|12315|12314.4|12317.3|12316.7|12314.9|12314.3|298
1609997700000|2021-01-07 05:35:00|12315.1|12314.5|12312.8|12312.2|12315.4|12314.8|12312.6|12312|205
1609998000000|2021-01-07 05:40:00|12312.9|12312.3|12314.2|12313.6|12314.4|12313.7|12312.2|12311.6|251
1609998300000|2021-01-07 05:45:00|12314.1|12313.5|12312.3|12311.4|12314.2|12313.6|12311.3|12310.4|214
1609998600000|2021-01-07 05:50:00|12312.2|12311.6|12314|12313.4|12314.3|12313.6|12311.8|12311|242
1609998900000|2021-01-07 05:55:00|12313.9|12313.3|12313.2|12312.3|12314.7|12314.1|12312.9|12312.2|314
1609999200000|2021-01-07 06:00:00|12313.1|12312.5|12311.5|12310.9|12313.1|12312.5|12311.4|12310.8|318
1609999500000|2021-01-07 06:05:00|12311.6|12311|12309.8|12309.2|12312.6|12312|12309.2|12308.6|357
1609999800000|2021-01-07 06:10:00|12309.9|12309.3|12313.4|12312.8|12313.6|12312.9|12307.6|12307|415
1610000100000|2021-01-07 06:15:00|12313.3|12312.7|12317.3|12316.7|12317.4|12316.8|12313.1|12312.5|369
1610000400000|2021-01-07 06:20:00|12317.4|12316.8|12316.2|12315.6|12317.4|12316.8|12314|12313.3|298
1610000700000|2021-01-07 06:25:00|12316.1|12315.5|12318.8|12317.9|12319.8|12319.2|12316.1|12315.5|417
1610001000000|2021-01-07 06:30:00|12318.7|12317.8|12318.4|12317.8|12319.5|12318.9|12317.2|12316.6|358
1610001300000|2021-01-07 06:35:00|12318.3|12317.7|12321.8|12321.2|12321.8|12321.2|12318|12317.4|280
1610001600000|2021-01-07 06:40:00|12321.7|12321.1|12322.5|12321.6|12323.7|12323.1|12320.5|12319.9|348
1610001900000|2021-01-07 06:45:00|12322.6|12321.7|12324.6|12324|12325.3|12324.7|12322.4|12321.6|362
1610002200000|2021-01-07 06:50:00|12324.5|12323.9|12319.9|12319.3|12324.5|12323.9|12319.7|12319|404
1610002500000|2021-01-07 06:55:00|12320.1|12319.5|12321|12320.1|12321.7|12320.9|12319.9|12319.3|227
1610002800000|2021-01-07 07:00:00|12321.1|12320.2|12323.3|12322.7|12326.1|12325.5|12320|12319.1|515
1610003100000|2021-01-07 07:05:00|12323.4|12322.8|12317.2|12316.6|12323.6|12323|12316.9|12316.1|497
1610003400000|2021-01-07 07:10:00|12317.3|12316.7|12320|12319.4|12320.4|12319.7|12314.8|12314|445
1610003700000|2021-01-07 07:15:00|12319.9|12319.3|12321.5|12320.6|12323.3|12322.6|12319.1|12318.4|474
1610004000000|2021-01-07 07:20:00|12321.3|12320.4|12317.9|12317.3|12322|12321.4|12317|12316.2|478
1610004300000|2021-01-07 07:25:00|12317.8|12317.2|12317|12316.4|12320|12319.3|12315.8|12315.2|483
1610004600000|2021-01-07 07:30:00|12317.1|12316.5|12315.2|12314.3|12317.7|12317|12313.9|12313.1|556
1610004900000|2021-01-07 07:35:00|12315|12314.4|12315.1|12314.2|12318.2|12317.5|12312.5|12311.8|575
1610005200000|2021-01-07 07:40:00|12315|12314.4|12310.9|12310.3|12315.1|12314.5|12310.9|12310.2|628
1610005500000|2021-01-07 07:45:00|12311.1|12310.2|12312.6|12312|12312.8|12312.1|12308.4|12307.8|506
1610005800000|2021-01-07 07:50:00|12312.7|12312.1|12311.7|12310.8|12315.1|12314.5|12311.3|12310.7|482
1610006100000|2021-01-07 07:55:00|12311.8|12311.2|12311.7|12310.8|12317|12316.4|12309.7|12308.8|672
1610006400000|2021-01-07 08:00:00|12311.6|12310.7|12310.9|12310|12317.6|12316.7|12309.1|12308.3|821
1610006700000|2021-01-07 08:05:00|12311.1|12310.2|12296.4|12295.5|12311.6|12310.7|12293.2|12292.4|1147
1610007000000|2021-01-07 08:10:00|12296.3|12295.7|12298.2|12297.3|12300.6|12299.9|12294.1|12293.2|913
1610007300000|2021-01-07 08:15:00|12298.1|12297.2|12298.5|12297.9|12303|12302.1|12295.6|12294.7|903
1610007600000|2021-01-07 08:20:00|12298.4|12297.8|12306.2|12305.3|12307|12306.1|12297.7|12296.8|803
1610007900000|2021-01-07 08:25:00|12306.3|12305.4|12306.7|12305.8|12308.5|12307.7|12304.6|12303.9|801
1610008200000|2021-01-07 08:30:00|12306.4|12305.5|12305.9|12305.3|12308.3|12307.5|12300.5|12299.8|864
1610008500000|2021-01-07 08:35:00|12306|12305.4|12305.4|12304.8|12306.6|12306|12303.2|12302.5|680
1610008800000|2021-01-07 08:40:00|12305.6|12304.7|12309.2|12308.6|12310|12309.3|12304.5|12303.7|745
1610009100000|2021-01-07 08:45:00|12309.1|12308.5|12305.9|12305.3|12310.3|12309.7|12305.6|12305|556
1610009400000|2021-01-07 08:50:00|12305.8|12305.2|12302.2|12301.6|12306.6|12305.9|12301.7|12301|616
1610009700000|2021-01-07 08:55:00|12302.1|12301.5|12294.9|12294|12303.6|12303|12293.4|12292.8|899
1610010000000|2021-01-07 09:00:00|12294.8|12293.9|12290.7|12290.1|12296|12295.4|12285.3|12284.6|981
1610010300000|2021-01-07 09:05:00|12290.3|12289.7|12294.9|12294.3|12296|12295.3|12289.2|12288.4|740
1610010600000|2021-01-07 09:10:00|12294.8|12294.2|12285.9|12285.3|12295.9|12295.2|12285.8|12285.2|837
1610010900000|2021-01-07 09:15:00|12286.1|12285.2|12284.8|12284.2|12290.4|12289.8|12281.2|12280.6|904
1610011200000|2021-01-07 09:20:00|12284.9|12284|12288.2|12287.6|12288.9|12288.3|12284.2|12283.5|663
1610011500000|2021-01-07 09:25:00|12288.3|12287.7|12285.8|12285.2|12290.3|12289.7|12285.3|12284.7|413
1610011800000|2021-01-07 09:30:00|12286.3|12285.7|12285.1|12284.5|12287.5|12286.9|12282.2|12281.5|693
1610012100000|2021-01-07 09:35:00|12285.2|12284.6|12279.5|12278.9|12288.3|12287.7|12279.5|12278.9|788
1610012400000|2021-01-07 09:40:00|12279.4|12278.8|12277.3|12276.7|12282.1|12281.5|12276.1|12275.5|776
1610012700000|2021-01-07 09:45:00|12277.2|12276.6|12271.9|12271.3|12277.3|12276.7|12267.5|12266.8|1008
1610013000000|2021-01-07 09:50:00|12271.8|12271|12267.7|12267.1|12272.8|12271.9|12264.3|12263.6|1073
1610013300000|2021-01-07 09:55:00|12267.8|12267.2|12269.7|12268.5|12272.7|12271.9|12267.3|12266.7|752
1610013600000|2021-01-07 10:00:00|12269.9|12268.6|12272.4|12271.8|12274.7|12274.1|12266.4|12265.5|775
1610013900000|2021-01-07 10:05:00|12272.7|12272.1|12265.1|12264.5|12274.1|12273.4|12264.7|12264.1|689
1610014200000|2021-01-07 10:10:00|12265.2|12264.6|12267.5|12266.9|12272|12271.3|12263.4|12262.6|677
1610014500000|2021-01-07 10:15:00|12267.7|12266.8|12267.3|12266.7|12269.3|12268.6|12266.2|12265.5|565
1610014800000|2021-01-07 10:20:00|12267.4|12266.8|12258.4|12257.5|12268.7|12268|12255.8|12254.9|802
1610015100000|2021-01-07 10:25:00|12258.2|12257.3|12254.5|12253.9|12261|12260.1|12251.9|12250.8|846
1610015400000|2021-01-07 10:30:00|12254.4|12253.8|12257.9|12257.3|12259.8|12259.2|12252.8|12252.2|735
1610015700000|2021-01-07 10:35:00|12258|12257.1|12254.5|12253.9|12260.3|12259.4|12254.3|12253.6|626
1610016000000|2021-01-07 10:40:00|12254.4|12253.8|12255.3|12254.4|12257.1|12256.5|12252.1|12251.5|795
1610016300000|2021-01-07 10:45:00|12255.4|12254.5|12254.5|12253.9|12257.5|12256.9|12252.5|12251.9|639
1610016600000|2021-01-07 10:50:00|12254.4|12253.8|12248.1|12247.5|12254.8|12254.2|12245.4|12244.7|840
1610016900000|2021-01-07 10:55:00|12248.2|12247.6|12249.8|12249.2|12253.5|12252.6|12247.6|12247|764
1610017200000|2021-01-07 11:00:00|12249.9|12249.3|12252.3|12251.7|12256.3|12255.5|12248.2|12247.6|691
1610017500000|2021-01-07 11:05:00|12252.2|12251.6|12257.5|12256.9|12257.6|12256.9|12252.1|12251.3|664
1610017800000|2021-01-07 11:10:00|12257.4|12256.8|12257.1|12256.2|12257.6|12257|12254.9|12254.2|564
1610018100000|2021-01-07 11:15:00|12257|12256.4|12255.3|12254.7|12257.8|12257|12254|12253.4|521
1610018400000|2021-01-07 11:20:00|12255.4|12254.5|12256.4|12255.5|12258.3|12257.6|12254.1|12253.5|529
1610018700000|2021-01-07 11:25:00|12256.3|12255.4|12259|12258.4|12260.2|12259.4|12255.5|12254.9|548
1610019000000|2021-01-07 11:30:00|12258.9|12258.3|12261.4|12260.8|12262.1|12261.4|12257.8|12257.2|575
1610019300000|2021-01-07 11:35:00|12261.6|12261|12262.4|12261.8|12265.9|12265.2|12261.3|12260.7|502
1610019600000|2021-01-07 11:40:00|12262.5|12261.9|12264.3|12263.7|12264.5|12263.8|12260.7|12260|524
1610019900000|2021-01-07 11:45:00|12264.4|12263.8|12261.2|12260.6|12265|12264.3|12261.2|12260.6|439
1610020200000|2021-01-07 11:50:00|12261.3|12260.7|12257.6|12257|12266.7|12266.1|12257.3|12256.7|499
1610020500000|2021-01-07 11:55:00|12257.5|12256.9|12257.1|12256.5|12259.4|12258.6|12255|12254.3|669
1610020800000|2021-01-07 12:00:00|12257|12256.4|12253.2|12252.6|12257.7|12257.1|12251.5|12250.7|639
1610021100000|2021-01-07 12:05:00|12253.3|12252.7|12253.6|12253|12254.7|12254.1|12251.1|12250.5|557
1610021400000|2021-01-07 12:10:00|12253.7|12253.1|12259.6|12258.7|12260|12259.3|12252.7|12251.9|570
1610021700000|2021-01-07 12:15:00|12259.4|12258.8|12265.2|12264.6|12266.2|12265.6|12259.4|12258.6|624
1610022000000|2021-01-07 12:20:00|12265.4|12264.8|12264.3|12263.7|12266.2|12265.5|12262.5|12261.8|671
1610022300000|2021-01-07 12:25:00|12264.5|12263.6|12267.8|12266.9|12269.4|12268.7|12264.3|12263.5|619
1610022600000|2021-01-07 12:30:00|12267.7|12266.8|12266.3|12265.4|12267.9|12267.1|12263.8|12263.2|504
1610022900000|2021-01-07 12:35:00|12266.2|12265.3|12267.8|12267.2|12268.2|12267.6|12265.6|12265|398
1610023200000|2021-01-07 12:40:00|12267.7|12267.1|12270.9|12270|12271.4|12270.7|12267.6|12267|745
1610023500000|2021-01-07 12:45:00|12270.8|12269.9|12270.4|12269.8|12273.9|12273.1|12270|12269.3|590
1610023800000|2021-01-07 12:50:00|12270.3|12269.7|12267.4|12266.8|12271.1|12270.4|12264.8|12264|582
1610024100000|2021-01-07 12:55:00|12267.2|12266.6|12267.9|12267|12272.6|12272|12266.5|12265.8|584
1610024400000|2021-01-07 13:00:00|12268|12267.1|12271.7|12270.8|12272.8|12272|12265.5|12264.8|802
1610024700000|2021-01-07 13:05:00|12271.8|12270.9|12273|12272.4|12273.2|12272.6|12269.8|12268.9|642
1610025000000|2021-01-07 13:10:00|12272.9|12272.3|12276.2|12275.3|12279.1|12278.2|12270.5|12269.9|691
1610025300000|2021-01-07 13:15:00|12276.3|12275.4|12273.3|12272.7|12276.4|12275.5|12272.5|12271.7|689
1610025600000|2021-01-07 13:20:00|12273.7|12272.8|12273.1|12272.5|12276.1|12275.5|12269|12268.3|633
1610025900000|2021-01-07 13:25:00|12273.4|12272.7|12274|12272.5|12275.1|12274.2|12271.3|12270.4|606
1610026200000|2021-01-07 13:30:00|12273.9|12272.6|12271.3|12270.7|12274.4|12273.2|12268.7|12268|659
1610026500000|2021-01-07 13:35:00|12271.4|12270.5|12276.8|12275.9|12277.1|12276.3|12267.9|12267|741
1610026800000|2021-01-07 13:40:00|12276.7|12275.8|12276.2|12275.3|12277.9|12277.3|12275.1|12274.3|750
1610027100000|2021-01-07 13:45:00|12276|12275.1|12269.2|12268.3|12276.4|12275.6|12268.8|12268.2|782
1610027400000|2021-01-07 13:50:00|12269.3|12268.4|12267.8|12267.2|12269.8|12268.9|12262.1|12261.5|943
1610027700000|2021-01-07 13:55:00|12268|12267.1|12268.9|12268.3|12270.1|12269.4|12265|12264.3|728
1610028000000|2021-01-07 14:00:00|12269|12268.4|12276.7|12276.1|12277.2|12276.5|12266|12265.2|799
1610028300000|2021-01-07 14:05:00|12276.6|12276|12279.6|12279|12279.7|12279|12274.7|12274.1|779
1610028600000|2021-01-07 14:10:00|12279.7|12278.8|12280.5|12279.9|12282|12281.3|12277.4|12276.8|720
1610028900000|2021-01-07 14:15:00|12280.6|12280|12275.9|12275.3|12283.2|12282.6|12272|12271.2|920
1610029200000|2021-01-07 14:20:00|12275.8|12275.2|12274.9|12274.3|12280.9|12280.2|12272.9|12272.1|985
1610029500000|2021-01-07 14:25:00|12275.1|12274.2|12268.9|12268.3|12278.6|12277.8|12267.6|12266.7|838
1610029800000|2021-01-07 14:30:00|12269|12268.4|12271.5|12270.9|12277.3|12276.6|12265.7|12265.1|1220
1610030100000|2021-01-07 14:35:00|12271.6|12271|12264.1|12263.2|12276.9|12276.2|12262.3|12261.4|1101
1610030400000|2021-01-07 14:40:00|12264.2|12263.3|12255.8|12254.9|12268.4|12267.8|12254|12253.1|1211
1610030700000|2021-01-07 14:45:00|12255.6|12255|12259|12258.1|12263|12262.4|12253.9|12253|1165
1610031000000|2021-01-07 14:50:00|12258.9|12258|12257.8|12256.9|12264|12263.3|12257.5|12256.8|936
1610031300000|2021-01-07 14:55:00|12257.7|12257.1|12259.8|12258.5|12260.3|12259.3|12256.4|12255.8|773
1610031600000|2021-01-07 15:00:00|12259.7|12258.1|12262.4|12261.8|12265.4|12264.5|12254|12253.1|1275
1610031900000|2021-01-07 15:05:00|12262.5|12261.9|12257.8|12256.9|12265.1|12264.3|12254.3|12253.4|1273
1610032200000|2021-01-07 15:10:00|12258|12257.1|12256.8|12255.9|12260.7|12259.9|12254|12253.3|947
1610032500000|2021-01-07 15:15:00|12256.9|12256|12248.2|12247.3|12259.5|12258.9|12247|12246.1|974
1610032800000|2021-01-07 15:20:00|12248.3|12247.4|12253.1|12252.2|12257|12256.1|12248.3|12247.4|899
1610033100000|2021-01-07 15:25:00|12253|12252.1|12255|12254.1|12257.5|12256.6|12248.8|12247.9|993
1610033400000|2021-01-07 15:30:00|12254.8|12254.2|12255.4|12254.8|12257.3|12256.7|12250.8|12249.9|921
1610033700000|2021-01-07 15:35:00|12255.5|12254.6|12264.6|12264|12268|12267.1|12254.6|12253.7|975
1610034000000|2021-01-07 15:40:00|12264.7|12263.8|12264.4|12263.5|12268.4|12267.5|12262.9|12262.1|1010
1610034300000|2021-01-07 15:45:00|12264.5|12263.6|12265.8|12264.9|12266.8|12266.2|12260.8|12260.1|868
1610034600000|2021-01-07 15:50:00|12265.6|12265|12260|12259.4|12267.2|12266.6|12258.3|12257.4|942
1610034900000|2021-01-07 15:55:00|12260.2|12259.3|12259.6|12259|12260.2|12259.6|12254.6|12253.8|998
1610035200000|2021-01-07 16:00:00|12259.7|12259.1|12263|12262.1|12264.6|12263.9|12259.3|12258.7|937
1610035500000|2021-01-07 16:05:00|12262.9|12262.3|12272.8|12272.2|12273.6|12272.7|12262.9|12262.3|850
1610035800000|2021-01-07 16:10:00|12272.7|12272.1|12273.3|12272.4|12275.1|12274.4|12270.4|12269.5|782
1610036100000|2021-01-07 16:15:00|12273.2|12272.3|12273.2|12272.6|12274.4|12273.8|12271.9|12271.3|613
1610036400000|2021-01-07 16:20:00|12273.1|12272.5|12268.3|12267.7|12273.4|12272.8|12267.5|12266.9|612
1610036700000|2021-01-07 16:25:00|12268.2|12267.6|12272.2|12271.6|12273.1|12272.4|12268.2|12267.6|617
1610037000000|2021-01-07 16:30:00|12272.6|12271.7|12275.2|12274.6|12277.5|12276.7|12271|12270.1|729
1610037300000|2021-01-07 16:35:00|12275.1|12274.5|12273.8|12272.9|12277.9|12277.1|12272.5|12271.9|760
1610037600000|2021-01-07 16:40:00|12273.9|12273|12273.1|12272.5|12273.9|12273.3|12270.6|12269.9|562
1610037900000|2021-01-07 16:45:00|12273.2|12272.6|12269.1|12268.5|12274.3|12273.7|12269.1|12268.5|479
1610038200000|2021-01-07 16:50:00|12269.2|12268.6|12268.2|12267.6|12270.8|12270.2|12267.4|12266.8|638
1610038500000|2021-01-07 16:55:00|12268.3|12267.7|12264.4|12263.5|12269.6|12269|12262|12261.4|676
1610038800000|2021-01-07 17:00:00|12264.2|12263.6|12266.5|12265.9|12267.6|12266.7|12263.7|12262.9|601
1610039100000|2021-01-07 17:05:00|12266.4|12265.8|12270.8|12270.2|12271.9|12271.1|12265.1|12264.2|560
1610039400000|2021-01-07 17:10:00|12271.1|12270.4|12270.1|12269.5|12272|12271.3|12269|12268.3|529
1610039700000|2021-01-07 17:15:00|12270.2|12269.6|12265.6|12264.7|12270.7|12269.9|12265.4|12264.6|535
1610040000000|2021-01-07 17:20:00|12265.5|12264.9|12263.5|12262.9|12267.6|12267|12263.5|12262.7|501
1610040300000|2021-01-07 17:25:00|12263.6|12263|12257.2|12256.6|12264.3|12263.6|12256.4|12255.8|702
1610040600000|2021-01-07 17:30:00|12256.9|12256|12259.5|12258.9|12259.8|12259|12255.1|12254.3|685
1610040900000|2021-01-07 17:35:00|12259.4|12258.8|12260|12259.4|12264.5|12263.7|12258.5|12257.6|543
1610041200000|2021-01-07 17:40:00|12260.1|12259.5|12263.2|12262.6|12263.8|12263.2|12259.5|12258.8|361
1610041500000|2021-01-07 17:45:00|12263.3|12262.7|12266.9|12266.3|12267.2|12266.6|12262.8|12262.2|429
1610041800000|2021-01-07 17:50:00|12267.4|12266.8|12269.9|12269|12270|12269.3|12266.4|12265.7|426
1610042100000|2021-01-07 17:55:00|12270|12269.1|12266|12265.4|12270|12269.4|12265.3|12264.7|398
1610042400000|2021-01-07 18:00:00|12266.1|12265.5|12265.2|12264.3|12267.3|12266.7|12263.9|12263.3|380
1610042700000|2021-01-07 18:05:00|12265.3|12264.4|12266.4|12265.8|12267|12266.2|12263.4|12262.6|371
1610043000000|2021-01-07 18:10:00|12266.7|12266.1|12269.7|12269.1|12270.3|12269.6|12266.6|12265.8|394
1610043300000|2021-01-07 18:15:00|12269.9|12269.3|12269.8|12268.9|12272.5|12271.8|12268.6|12268|463
1610043600000|2021-01-07 18:20:00|12269.9|12269|12272.7|12271.8|12272.9|12272.2|12269.5|12268.8|354
1610043900000|2021-01-07 18:25:00|12272.8|12271.9|12271.7|12271.1|12273.3|12272.4|12269.7|12268.8|425
1610044200000|2021-01-07 18:30:00|12271.8|12270.9|12275.2|12274.3|12276.3|12275.6|12271.3|12270.6|462
1610044500000|2021-01-07 18:35:00|12275.3|12274.4|12273.2|12272.6|12276.6|12275.7|12272.9|12272.3|441
1610044800000|2021-01-07 18:40:00|12273.1|12272.5|12278.2|12277.3|12279.5|12278.9|12273|12272.4|432
1610045100000|2021-01-07 18:45:00|12278.5|12277.9|12275.2|12274.3|12278.9|12278.2|12272.9|12272.2|407
1610045400000|2021-01-07 18:50:00|12275.3|12274.4|12274.2|12273.3|12276.1|12275.3|12273|12272.2|483
1610045700000|2021-01-07 18:55:00|12274.1|12273.2|12274.6|12274|12275.4|12274.8|12273.4|12272.8|476
1610046000000|2021-01-07 19:00:00|12274.5|12273.9|12274|12273.4|12276.2|12275.4|12272.7|12271.8|547
1610046300000|2021-01-07 19:05:00|12274.2|12273.6|12273|12272.4|12275.3|12274.7|12272.5|12271.7|370
1610046600000|2021-01-07 19:10:00|12272.8|12271.9|12274.3|12273.4|12274.8|12274.1|12272.5|12271.7|299
1610046900000|2021-01-07 19:15:00|12274.2|12273.6|12268.3|12267.7|12275.2|12274.5|12266.9|12266.1|420
1610047200000|2021-01-07 19:20:00|12268.2|12267.6|12268.2|12267.6|12270.4|12269.7|12267.7|12267.1|326
1610047500000|2021-01-07 19:25:00|12268.1|12267.5|12266.5|12265.9|12270|12269.4|12264.4|12263.6|361
1610047800000|2021-01-07 19:30:00|12266.7|12266.1|12267.3|12266.4|12268.7|12268|12265.9|12265.2|301
1610048100000|2021-01-07 19:35:00|12267.2|12266.6|12267|12266.1|12267.6|12266.8|12265.5|12264.7|250
1610048400000|2021-01-07 19:40:00|12266.7|12265.9|12271.3|12270.7|12271.4|12270.7|12266.5|12265.8|301
1610048700000|2021-01-07 19:45:00|12271.2|12270.6|12268|12267.4|12271.5|12270.9|12267.4|12266.8|312
1610049000000|2021-01-07 19:50:00|12267.9|12267.3|12274.7|12274.1|12275.2|12274.3|12265.9|12265.3|425
1610049300000|2021-01-07 19:55:00|12274.8|12274.2|12268.3|12267.4|12274.9|12274.2|12267.6|12266.9|614
1610049600000|2021-01-07 20:00:00|12268.1|12267.5|12270.2|12269.6|12272.5|12271.7|12267.9|12267|474
1610049900000|2021-01-07 20:05:00|12270.1|12269.5|12266|12265.1|12271.4|12270.6|12265.7|12265|407
1610050200000|2021-01-07 20:10:00|12266.1|12265.2|12266.3|12265.4|12267.3|12266.5|12264.9|12264.2|474
1610050500000|2021-01-07 20:15:00|12266.2|12265.3|12265.7|12264.8|12267.1|12266.5|12265|12264.3|368
1610050800000|2021-01-07 20:20:00|12265.8|12264.9|12267.9|12267|12269.5|12268.6|12265.5|12264.8|304
1610051100000|2021-01-07 20:25:00|12267.8|12266.9|12270.7|12270.1|12271|12270.3|12267.3|12266.4|274
1610051400000|2021-01-07 20:30:00|12271|12270.4|12267.2|12266.6|12271.5|12270.6|12265.7|12265.1|297
1610051700000|2021-01-07 20:35:00|12267.1|12266.5|12266.6|12266|12268.2|12267.5|12264.9|12264.2|330
1610052000000|2021-01-07 20:40:00|12266.8|12265.9|12264.2|12263.3|12267.3|12266.5|12263.3|12262.7|230
1610052300000|2021-01-07 20:45:00|12264.3|12263.4|12265.7|12264.8|12266.3|12265.6|12264.3|12263.4|177
1610052600000|2021-01-07 20:50:00|12265.2|12264.6|12267.8|12266.9|12268.3|12267.5|12264.7|12263.8|241
1610052900000|2021-01-07 20:55:00|12267.9|12267|12266|12265.4|12267.9|12267.1|12264.5|12263.8|424
1610053200000|2021-01-07 21:00:00|12266.1|12265.2|12263.6|12263|12266.2|12265.6|12263.2|12262.6|310
1610053500000|2021-01-07 21:05:00|12263.7|12263.1|12266.1|12265.5|12266.4|12265.6|12263.6|12263|165
1610053800000|2021-01-07 21:10:00|12265.8|12265.2|12270.7|12270.1|12270.8|12270.1|12265.6|12264.9|314
1610054100000|2021-01-07 21:15:00|12270.4|12269.8|12274.1|12273.2|12275.6|12274.7|12269.4|12268.7|300
1610054400000|2021-01-07 21:20:00|12274.2|12273.3|12275.1|12274.2|12275.4|12274.5|12273.1|12272.2|217
1610054700000|2021-01-07 21:25:00|12274.9|12274.3|12273.5|12272.6|12276.4|12275.7|12270.8|12270.2|265
1610055000000|2021-01-07 21:30:00|12273.6|12272.7|12274.5|12273.6|12277.4|12276.5|12272.7|12271.9|243
1610055300000|2021-01-07 21:35:00|12274.4|12273.5|12276.3|12275.7|12276.7|12275.9|12273.7|12272.8|214
1610055600000|2021-01-07 21:40:00|12276.2|12275.6|12273.2|12272.3|12277.2|12276.3|12273|12272.1|240
1610055900000|2021-01-07 21:45:00|12273.1|12272.2|12273.1|12272.2|12274.2|12273.3|12272.6|12271.7|191
1610056200000|2021-01-07 21:50:00|12273|12272.1|12270.1|12269.2|12273.2|12272.3|12269.9|12269|167
1610056500000|2021-01-07 21:55:00|12270.2|12269|12272.3|12268.4|12272.9|12270.2|12268.9|12267|408
1610056800000|2021-01-07 22:00:00|12272.4|12268.7|12273.2|12267.2|12275.5|12269.5|12270.6|12266.3|49
1610057100000|2021-01-07 22:05:00|12270.6|12264.6|12269.8|12263.8|12274.1|12268.1|12268.7|12262.7|202
1610057400000|2021-01-07 22:10:00|12269.7|12263.7|12270.7|12264.7|12274.8|12268.8|12269.5|12263.5|202
1610057700000|2021-01-07 22:15:00|12272|12266|12267.5|12264.9|12272|12266|12266.5|12260.6|341
1610058000000|2021-01-07 22:20:00|12267.4|12264.8|12266.4|12262.2|12268.8|12265.1|12265.8|12260.6|378
1610058300000|2021-01-07 22:25:00|12266.2|12262.3|12266.5|12262|12267.8|12263.8|12265.5|12261.6|347
1610058600000|2021-01-07 22:30:00|12266.7|12262.1|12267.5|12265.5|12268.1|12265.7|12264.4|12260.5|531
1610058900000|2021-01-07 22:35:00|12267.4|12265.3|12267.5|12265.1|12268.8|12266.3|12266.3|12264.9|286
1610059200000|2021-01-07 22:40:00|12267.4|12264.9|12267.6|12264.9|12270.1|12266.8|12266.6|12264.3|301
1610059500000|2021-01-07 22:45:00|12267.3|12265.1|12267.2|12265|12267.6|12265.5|12266.6|12264.4|144
1610059800000|2021-01-07 22:50:00|12267.4|12265.1|12270.3|12266|12270.7|12266.7|12267|12264.5|293
1610060100000|2021-01-07 22:55:00|12270.1|12266.1|12268.9|12262.9|12270.5|12266.4|12268.2|12262.2|483
1610060400000|2021-01-07 23:00:00|12269.1|12263.1|12271.1|12269.6|12273.6|12271.1|12268.5|12263.1|972
1610060700000|2021-01-07 23:05:00|12271|12269.7|12270.1|12269.2|12271.1|12270.2|12269.6|12268.5|192
1610061000000|2021-01-07 23:10:00|12270.2|12269.3|12271.2|12270.3|12271.2|12270.3|12270.1|12269.1|181
1610061300000|2021-01-07 23:15:00|12271.5|12270.6|12269.1|12268.2|12272.5|12271.6|12268.7|12268|247
1610061600000|2021-01-07 23:20:00|12269|12268.1|12269.8|12268.9|12270|12269.1|12268.7|12267.8|242
1610061900000|2021-01-07 23:25:00|12269.6|12268.7|12268.9|12268|12269.8|12269.1|12268.3|12267.4|270
1610062200000|2021-01-07 23:30:00|12269.2|12268.3|12269.4|12268.5|12269.7|12268.8|12268.4|12267.5|221
1610062500000|2021-01-07 23:35:00|12269.3|12268.4|12269.2|12268.6|12270.1|12269.5|12269.1|12268.3|172
1610062800000|2021-01-07 23:40:00|12269.3|12268.7|12268|12267.1|12269.7|12268.8|12267.9|12267|146
1610063100000|2021-01-07 23:45:00|12268.1|12267.5|12269.2|12268.6|12269.4|12268.8|12268.1|12267.4|198
1610063400000|2021-01-07 23:50:00|12269.1|12268.5|12271.2|12270.3|12271.2|12270.3|12269.1|12268.4|207
1610063700000|2021-01-07 23:55:00|12271.3|12270.4|12269.6|12268.7|12271.4|12270.5|12268.8|12268|161
1610064000000|2021-01-08 00:00:00|12269.7|12268.8|12266.5|12265.6|12270|12269.3|12264.8|12264|446
1610064300000|2021-01-08 00:05:00|12266.7|12265.8|12267.3|12266.7|12267.6|12267|12263.9|12263.3|292
1610064600000|2021-01-08 00:10:00|12267.1|12266.5|12267|12266.1|12268.9|12268.1|12266.5|12265.8|337
1610064900000|2021-01-08 00:15:00|12267.1|12266.2|12269.3|12268.7|12270.1|12269.5|12266.9|12266.2|235
1610065200000|2021-01-08 00:20:00|12269.2|12268.6|12268.9|12268.3|12270|12269.4|12268.6|12268|192
1610065500000|2021-01-08 00:25:00|12268.8|12268.2|12271.3|12270.7|12272|12271.1|12268.4|12267.6|250
1610065800000|2021-01-08 00:30:00|12271.4|12270.8|12266.2|12265.6|12272.9|12272.2|12266.1|12265.5|428
1610066100000|2021-01-08 00:35:00|12266.3|12265.7|12259|12258.1|12266.4|12265.8|12258.6|12257.9|523
1610066400000|2021-01-08 00:40:00|12259.1|12258.2|12260.2|12259.6|12261.2|12260.6|12258.7|12257.8|323
1610066700000|2021-01-08 00:45:00|12260.3|12259.7|12260.7|12260.1|12261.3|12260.6|12260|12259.1|279
1610067000000|2021-01-08 00:50:00|12260.6|12260|12260.3|12259.4|12261.7|12261.1|12259.3|12258.6|337
1610067300000|2021-01-08 00:55:00|12260.4|12259.5|12258.3|12257.4|12261.3|12260.6|12257|12256.4|474
1610067600000|2021-01-08 01:00:00|12258.5|12257.6|12256.7|12256.1|12260.5|12259.6|12256.7|12256.1|514
1610067900000|2021-01-08 01:05:00|12256.8|12256.2|12253.6|12252.7|12257.2|12256.5|12252.3|12251.4|511
1610068200000|2021-01-08 01:10:00|12253.7|12252.8|12239.7|12238.8|12253.7|12252.9|12237.8|12236.9|480
1610068500000|2021-01-08 01:15:00|12240.2|12239.3|12236.5|12235.6|12242.8|12241.8|12235.6|12234.4|1043
1610068800000|2021-01-08 01:20:00|12236.3|12235.4|12242.3|12241.4|12242.7|12241.8|12235.4|12234.5|664
1610069100000|2021-01-08 01:25:00|12242.1|12241.2|12237.9|12237|12243.5|12242.6|12237.6|12236.9|525
1610069400000|2021-01-08 01:30:00|12237.8|12236.9|12242.3|12241.4|12245.1|12244.2|12237.2|12236.3|581
1610069700000|2021-01-08 01:35:00|12242.4|12241.5|12246.2|12245.3|12247.2|12246.3|12242.2|12241.3|556
1610070000000|2021-01-08 01:40:00|12246.3|12245.4|12248|12247.4|12249.3|12248.4|12243.9|12243|551
1610070300000|2021-01-08 01:45:00|12248.1|12247.5|12247.6|12246.7|12249.1|12248.2|12244.6|12243.8|415
1610070600000|2021-01-08 01:50:00|12247.5|12246.6|12253|12252.4|12253.6|12252.7|12246.1|12245.2|384
1610070900000|2021-01-08 01:55:00|12253.1|12252.5|12248.6|12247.7|12253.2|12252.6|12248.5|12247.6|454
1610071200000|2021-01-08 02:00:00|12248.7|12247.8|12248.8|12247.9|12248.8|12247.9|12246|12245.4|482
1610071500000|2021-01-08 02:05:00|12248.7|12248.1|12248.8|12247.9|12251|12250.3|12248.2|12247.3|361
1610071800000|2021-01-08 02:10:00|12248.7|12247.8|12247.8|12246.9|12250.1|12249.2|12247.3|12246.6|310
1610072100000|2021-01-08 02:15:00|12247.7|12246.8|12249.7|12248.8|12250|12249.3|12247.2|12246.3|324
1610072400000|2021-01-08 02:20:00|12249.6|12248.7|12251.2|12250.6|12252.4|12251.7|12247.8|12247.1|435
1610072700000|2021-01-08 02:25:00|12251.3|12250.7|12256.8|12255.9|12258.1|12257.2|12251.3|12250.6|425
1610073000000|2021-01-08 02:30:00|12256.7|12255.8|12257.3|12256.7|12258.2|12257.4|12254.8|12253.9|382
1610073300000|2021-01-08 02:35:00|12257.4|12256.8|12257.2|12256.3|12259.7|12258.8|12256.8|12256|396
1610073600000|2021-01-08 02:40:00|12257.1|12256.2|12259.9|12259.3|12260.8|12259.9|12257|12256.1|384
1610073900000|2021-01-08 02:45:00|12260.2|12259.6|12260.9|12260|12261|12260.1|12257.4|12256.6|406
1610074200000|2021-01-08 02:50:00|12260.8|12259.9|12260.2|12259.3|12261|12260.3|12258.4|12257.5|444
1610074500000|2021-01-08 02:55:00|12260.3|12259.4|12260.4|12259.5|12261|12260.1|12257.6|12256.7|383
1610074800000|2021-01-08 03:00:00|12260.5|12259.6|12261.7|12261.1|12262.7|12261.8|12259.4|12258.5|448
1610075100000|2021-01-08 03:05:00|12261.8|12261.2|12263.7|12262.8|12263.8|12262.9|12260.5|12259.6|408
1610075400000|2021-01-08 03:10:00|12263.8|12262.9|12262.9|12262|12264.6|12263.8|12261.8|12261.2|322
1610075700000|2021-01-08 03:15:00|12263|12262.1|12261.4|12260.8|12263.8|12263.1|12260.8|12259.9|426
1610076000000|2021-01-08 03:20:00|12261.5|12260.6|12262.1|12261.5|12262.8|12262|12260.3|12259.5|283
1610076300000|2021-01-08 03:25:00|12262|12261.4|12263.1|12262.2|12263.6|12262.7|12260.9|12260.2|358
1610076600000|2021-01-08 03:30:00|12263.2|12262.3|12264.5|12263.9|12265.2|12264.5|12262.5|12261.6|293
1610076900000|2021-01-08 03:35:00|12264.6|12264|12262.6|12261.7|12265|12264.3|12262.1|12261.2|242
1610077200000|2021-01-08 03:40:00|12262.7|12261.8|12263|12262.1|12263.3|12262.4|12262|12261.4|202
1610077500000|2021-01-08 03:45:00|12262.8|12262.2|12263.2|12262.3|12263.5|12262.8|12261.3|12260.5|321
1610077800000|2021-01-08 03:50:00|12263.3|12262.4|12261.9|12261.3|12263.6|12262.7|12261.2|12260.4|227
1610078100000|2021-01-08 03:55:00|12262|12261.1|12262.5|12261.6|12262.7|12261.8|12260.8|12260|251
1610078400000|2021-01-08 04:00:00|12262.4|12261.5|12260.4|12259.5|12262.4|12261.7|12259.6|12258.9|311
1610078700000|2021-01-08 04:05:00|12260.3|12259.4|12260.8|12259.9|12261.1|12260.3|12259.5|12258.7|284
1610079000000|2021-01-08 04:10:00|12260.7|12259.8|12262.5|12261.9|12263.2|12262.5|12260.6|12259.7|309
1610079300000|2021-01-08 04:15:00|12262.4|12261.8|12262.6|12261.7|12262.7|12261.9|12260.7|12260|255
1610079600000|2021-01-08 04:20:00|12262.8|12262|12261.5|12260.6|12262.9|12262.2|12260.9|12260.1|210
1610079900000|2021-01-08 04:25:00|12261.6|12260.7|12260.6|12260|12261.8|12261.1|12259.2|12258.4|228
1610080200000|2021-01-08 04:30:00|12260.7|12259.8|12259.2|12258.6|12261.3|12260.7|12259|12258.2|224
1610080500000|2021-01-08 04:35:00|12259.1|12258.5|12257.6|12256.7|12260.6|12259.9|12257.2|12256.5|270
1610080800000|2021-01-08 04:40:00|12257.7|12256.8|12258|12257.1|12258.5|12257.7|12256.7|12255.9|255
1610081100000|2021-01-08 04:45:00|12258.1|12257.2|12260|12259.1|12260.2|12259.4|12257.8|12257.1|227
1610081400000|2021-01-08 04:50:00|12260.1|12259.2|12258.9|12258|12260.1|12259.3|12258.5|12257.8|171
1610081700000|2021-01-08 04:55:00|12258.8|12258.2|12263.7|12262.8|12263.9|12263.1|12258.6|12257.9|361
1610082000000|2021-01-08 05:00:00|12263.8|12262.9|12261.7|12260.8|12264.6|12263.7|12261.6|12260.8|240
1610082300000|2021-01-08 05:05:00|12261.8|12260.9|12263.4|12262.5|12263.9|12263.1|12261.1|12260.3|254
1610082600000|2021-01-08 05:10:00|12263.5|12262.6|12263|12262.1|12264.5|12263.8|12262.2|12261.3|183
1610082900000|2021-01-08 05:15:00|12263.3|12262.4|12263.4|12262.5|12263.6|12262.7|12261.7|12260.9|218
1610083200000|2021-01-08 05:20:00|12263.5|12262.6|12267.6|12267|12268.1|12267.4|12263.3|12262.5|328
1610083500000|2021-01-08 05:25:00|12267.8|12267.2|12264.4|12263.5|12268.7|12267.9|12264.4|12263.5|407
1610083800000|2021-01-08 05:30:00|12264.5|12263.6|12263.9|12263|12265.4|12264.5|12263.5|12262.8|338
1610084100000|2021-01-08 05:35:00|12264|12263.1|12264.1|12263.5|12265.4|12264.8|12263.4|12262.6|429
1610084400000|2021-01-08 05:40:00|12264.2|12263.6|12262.5|12261.6|12265.1|12264.3|12262|12261.4|313
1610084700000|2021-01-08 05:45:00|12262.7|12261.8|12262|12261.4|12262.7|12261.9|12261.4|12260.6|342
1610085000000|2021-01-08 05:50:00|12261.9|12261.3|12260.9|12260.3|12262.5|12261.9|12259.8|12259.1|387
1610085300000|2021-01-08 05:55:00|12261|12260.4|12258.3|12257.7|12262.6|12262|12257.4|12256.5|436
1610085600000|2021-01-08 06:00:00|12258.2|12257.6|12260.1|12259.5|12260.7|12260.1|12258|12257.1|369
1610085900000|2021-01-08 06:05:00|12260|12259.4|12260.8|12260.2|12261.3|12260.5|12258.9|12258.1|389
1610086200000|2021-01-08 06:10:00|12261|12260.1|12262.5|12261.9|12264|12263.4|12260.8|12260.1|304
1610086500000|2021-01-08 06:15:00|12262.4|12261.8|12266.2|12265.3|12266.6|12265.8|12262.4|12261.8|273
1610086800000|2021-01-08 06:20:00|12266.3|12265.4|12266.2|12265.3|12266.6|12266|12265.2|12264.6|266
1610087100000|2021-01-08 06:25:00|12266|12265.4|12263.6|12262.7|12266.3|12265.6|12262.4|12261.7|333
1610087400000|2021-01-08 06:30:00|12263.5|12262.9|12265.7|12264.8|12266.4|12265.7|12263.5|12262.8|344
1610087700000|2021-01-08 06:35:00|12265.9|12265.1|12267.6|12266.7|12267.7|12266.8|12263.8|12263.2|308
1610088000000|2021-01-08 06:40:00|12267.7|12266.8|12264.8|12264.2|12268.7|12268|12263.8|12262.9|353
1610088300000|2021-01-08 06:45:00|12265.1|12264.6|12268.5|12267.6|12268.7|12267.9|12264.3|12263.6|326
1610088600000|2021-01-08 06:50:00|12268.3|12267.4|12263.7|12263.1|12268.3|12267.4|12263.5|12262.9|334
1610088900000|2021-01-08 06:55:00|12263.8|12263.2|12264|12263.1|12265.2|12264.4|12262.1|12261.5|308
1610089200000|2021-01-08 07:00:00|12263.9|12263|12263.7|12262.8|12265.8|12265.2|12261.9|12261|478
1610089500000|2021-01-08 07:05:00|12263.8|12262.9|12261.6|12260.7|12264.3|12263.5|12261|12260.1|538
1610089800000|2021-01-08 07:10:00|12261.5|12260.6|12264.3|12263.4|12265.6|12265|12258.7|12257.8|516
1610090100000|2021-01-08 07:15:00|12264.4|12263.8|12266.8|12265.9|12269.5|12268.8|12264.2|12263.4|547
1610090400000|2021-01-08 07:20:00|12266.9|12266|12263.3|12262.7|12268.4|12267.8|12262.8|12262.2|543
1610090700000|2021-01-08 07:25:00|12263.1|12262.5|12262.6|12261.7|12264.2|12263.6|12261.5|12260.9|435
1610091000000|2021-01-08 07:30:00|12262.5|12261.6|12260.5|12259.6|12263|12262.3|12259.4|12258.8|536
1610091300000|2021-01-08 07:35:00|12260.4|12259.5|12251.3|12250.7|12261|12260.2|12250.9|12250.1|634
1610091600000|2021-01-08 07:40:00|12251.1|12250.2|12246|12245.1|12251.5|12250.9|12246|12245.1|649
1610091900000|2021-01-08 07:45:00|12245.9|12245|12245.9|12245.3|12251.2|12250.4|12244.7|12244|641
1610092200000|2021-01-08 07:50:00|12246|12245.1|12241.6|12241|12246.6|12245.7|12238.5|12237.6|703
1610092500000|2021-01-08 07:55:00|12241.5|12240.9|12239.3|12238.7|12242|12241.4|12232.9|12232.1|877
1610092800000|2021-01-08 08:00:00|12239.1|12238.2|12225.6|12224.7|12239.1|12238.2|12222.8|12221.9|1245
1610093100000|2021-01-08 08:05:00|12225.5|12224.9|12216.1|12215.5|12229.1|12228.2|12214.1|12213.5|1292
1610093400000|2021-01-08 08:10:00|12215.7|12215.1|12219.1|12218.5|12219.5|12218.7|12213.6|12213|1081
1610093700000|2021-01-08 08:15:00|12219.2|12218.6|12227.1|12226.5|12228.9|12228.1|12217.2|12216.3|1040
1610094000000|2021-01-08 08:20:00|12227.2|12226.6|12226.3|12225.4|12228.8|12228.1|12224.7|12223.8|817
1610094300000|2021-01-08 08:25:00|12226.2|12225.3|12229.9|12229.3|12231.7|12231|12221.9|12221|806
1610094600000|2021-01-08 08:30:00|12230|12229|12223.2|12222.3|12230|12229.3|12223|12222.2|763
1610094900000|2021-01-08 08:35:00|12223.1|12222.5|12222.2|12221.3|12225.8|12225.2|12219.9|12219|826
1610095200000|2021-01-08 08:40:00|12222.1|12221.2|12229.9|12229.3|12230.8|12230.2|12221.6|12221|643
1610095500000|2021-01-08 08:45:00|12229.8|12229.2|12231.4|12230.5|12231.9|12231.3|12227.4|12226.8|592
1610095800000|2021-01-08 08:50:00|12231.5|12230.6|12232.7|12232.1|12233|12232.2|12227.2|12226.6|757
1610096100000|2021-01-08 08:55:00|12232.5|12231.9|12224.3|12223.4|12232.5|12231.9|12223.6|12222.9|814
1610096400000|2021-01-08 09:00:00|12224.2|12223.3|12220|12219.4|12226.9|12226|12219.7|12219.1|763
1610096700000|2021-01-08 09:05:00|12220.2|12219.3|12228|12227.1|12228.5|12227.7|12218|12217.2|751
1610097000000|2021-01-08 09:10:00|12227.9|12227|12229.9|12229|12231.4|12230.7|12224.6|12224|659
1610097300000|2021-01-08 09:15:00|12230|12229.1|12231.2|12230.3|12232.2|12231.6|12228.6|12227.8|749
1610097600000|2021-01-08 09:20:00|12231.3|12230.6|12228.8|12228.2|12234|12233.3|12224.6|12223.9|758
1610097900000|2021-01-08 09:25:00|12228.7|12228.1|12231.9|12231|12232.8|12231.9|12228.2|12227.6|603
1610098200000|2021-01-08 09:30:00|12232|12231.1|12230.6|12230|12234.2|12233.3|12228.9|12228|707
1610098500000|2021-01-08 09:35:00|12230.9|12230.2|12223.1|12222.2|12231.6|12230.8|12222.7|12221.8|693
1610098800000|2021-01-08 09:40:00|12223.2|12222.3|12227.8|12226.9|12227.8|12226.9|12222.1|12221.3|616
1610099100000|2021-01-08 09:45:00|12227.7|12226.8|12230.7|12229.8|12235.1|12234.4|12227.7|12226.8|710
1610099400000|2021-01-08 09:50:00|12230.8|12229.9|12234.1|12233.2|12236.5|12235.6|12228|12227.2|637
1610099700000|2021-01-08 09:55:00|12234.2|12233.3|12240.8|12239.2|12241.3|12240.6|12232.5|12231.9|695
1610100000000|2021-01-08 10:00:00|12241.2|12240.3|12241.3|12240.7|12241.8|12241.2|12236.7|12235.9|659
1610100300000|2021-01-08 10:05:00|12241.2|12240.6|12243.8|12242.9|12244.9|12244.1|12238.2|12237.6|542
1610100600000|2021-01-08 10:10:00|12243.6|12243|12243|12242.4|12245.1|12244.5|12241.8|12241.1|503
1610100900000|2021-01-08 10:15:00|12243.1|12242.5|12236.5|12235.9|12245.1|12244.5|12236.4|12235.8|558
1610101200000|2021-01-08 10:20:00|12236.6|12236|12241.6|12241|12241.8|12241|12236.3|12235.7|548
1610101500000|2021-01-08 10:25:00|12241.7|12241.1|12240.1|12239.5|12243.4|12242.7|12239.1|12238.4|508
1610101800000|2021-01-08 10:30:00|12240|12239.4|12242.4|12241.8|12243.4|12242.8|12239.2|12238.3|473
1610102100000|2021-01-08 10:35:00|12242.3|12241.7|12239.6|12239|12243.2|12242.6|12239.6|12239|385
1610102400000|2021-01-08 10:40:00|12239.7|12239.1|12240.7|12239.8|12241.8|12241|12238.3|12237.7|487
1610102700000|2021-01-08 10:45:00|12241.1|12240.1|12240.2|12239.6|12241.4|12240.8|12238.5|12237.8|449
1610103000000|2021-01-08 10:50:00|12240.1|12239.5|12240.5|12239.9|12241.3|12240.7|12238.6|12237.9|404
1610103300000|2021-01-08 10:55:00|12240.6|12240|12239.7|12239.1|12241.5|12240.7|12238.5|12237.9|375
1610103600000|2021-01-08 11:00:00|12239.8|12239.2|12236.8|12235.9|12239.8|12239.2|12232.8|12232.2|527
1610103900000|2021-01-08 11:05:00|12236.9|12236|12243.1|12242.5|12243.3|12242.7|12236.1|12235.5|599
1610104200000|2021-01-08 11:10:00|12243.4|12242.8|12246.1|12245.5|12248|12247.4|12243.2|12242.6|549
1610104500000|2021-01-08 11:15:00|12246|12245.4|12246.5|12245.9|12251.6|12250.7|12243.9|12243.3|505
1610104800000|2021-01-08 11:20:00|12246.6|12246|12247.8|12247.2|12250.8|12250.2|12243|12242.3|528
1610105100000|2021-01-08 11:25:00|12247.4|12246.8|12247.6|12247|12250.1|12249.5|12243.5|12242.8|613
1610105400000|2021-01-08 11:30:00|12247.8|12247.2|12247.7|12247.1|12248.4|12247.8|12245.4|12244.8|470
1610105700000|2021-01-08 11:35:00|12247.6|12247|12247.3|12246.7|12248.6|12248|12245.6|12244.8|462
1610106000000|2021-01-08 11:40:00|12247.5|12246.9|12247.2|12246.6|12250.2|12249.6|12246.1|12245.4|467
1610106300000|2021-01-08 11:45:00|12247.4|12246.8|12249.1|12248.5|12249.5|12248.9|12246.8|12246.2|464
1610106600000|2021-01-08 11:50:00|12249.2|12248.6|12249.4|12248.8|12250.3|12249.7|12246.9|12246.3|396
1610106900000|2021-01-08 11:55:00|12249.5|12248.9|12250.9|12250.3|12254.1|12253.5|12249.2|12248.6|370
1610107200000|2021-01-08 12:00:00|12251|12250.4|12250.6|12250|12252|12251.4|12245.8|12245.2|520
1610107500000|2021-01-08 12:05:00|12250.5|12249.9|12250.4|12249.8|12252.3|12251.6|12248.5|12247.9|544
1610107800000|2021-01-08 12:10:00|12250.3|12249.7|12248.4|12247.8|12251.8|12251.2|12248.3|12247.7|473
1610108100000|2021-01-08 12:15:00|12248.8|12248.2|12250.9|12250.3|12253.2|12252.6|12247.2|12246.6|451
1610108400000|2021-01-08 12:20:00|12251|12250.4|12248.4|12247.8|12251.4|12250.8|12246.4|12245.7|502
1610108700000|2021-01-08 12:25:00|12248.5|12247.9|12248.8|12248.2|12250.2|12249.6|12247.3|12246.6|463
1610109000000|2021-01-08 12:30:00|12248.9|12248.3|12249.6|12249|12253.1|12252.4|12248.7|12248.1|581
1610109300000|2021-01-08 12:35:00|12249.8|12248.9|12252.1|12251.2|12253.2|12252.6|12249.6|12248.9|498
1610109600000|2021-01-08 12:40:00|12252.3|12251.4|12248.1|12247.5|12252.3|12251.7|12247.4|12246.8|516
1610109900000|2021-01-08 12:45:00|12248.2|12247.6|12248.3|12247.4|12249.5|12248.9|12245.7|12245.1|521
1610110200000|2021-01-08 12:50:00|12248.2|12247.3|12246.8|12246.2|12249|12248.4|12246.4|12245.8|482
1610110500000|2021-01-08 12:55:00|12246.9|12246.3|12249|12248.4|12252.9|12252.3|12246.4|12245.8|514
1610110800000|2021-01-08 13:00:00|12248.9|12248.3|12254.4|12253.8|12254.4|12253.8|12248.9|12248.3|626
1610111100000|2021-01-08 13:05:00|12254.6|12254|12249.6|12249|12254.6|12254|12249.6|12248.9|532
1610111400000|2021-01-08 13:10:00|12249.7|12248.8|12250|12249.4|12252.1|12251.2|12247.3|12246.7|569
1610111700000|2021-01-08 13:15:00|12249.9|12249|12249.9|12249.3|12251.3|12250.7|12247|12246.4|576
1610112000000|2021-01-08 13:20:00|12249.3|12248.7|12248.9|12248|12252.1|12251.4|12248.1|12247.3|525
1610112300000|2021-01-08 13:25:00|12248.5|12247.9|12251.5|12249|12253|12251.6|12246.2|12245.3|796
1610112600000|2021-01-08 13:30:00|12251.4|12248.9|12244|12243.1|12257.9|12255.3|12234.8|12233.8|1997
1610112900000|2021-01-08 13:35:00|12243.9|12243|12254.6|12253.7|12256.3|12255.4|12243.1|12242.2|1370
1610113200000|2021-01-08 13:40:00|12255|12254.1|12272.2|12271.3|12273.5|12272.6|12254.4|12253.5|1580
1610113500000|2021-01-08 13:45:00|12272.3|12271.4|12278.9|12278|12285.3|12284.4|12271.9|12271|1444
1610113800000|2021-01-08 13:50:00|12279|12278.1|12258.5|12257.6|12279.9|12279.3|12258.5|12257.6|1291
1610114100000|2021-01-08 13:55:00|12258.7|12257.8|12272.3|12271.1|12273.5|12272.6|12257.3|12256.6|1236
1610114400000|2021-01-08 14:00:00|12271.5|12270.6|12266.6|12265.7|12274.4|12273.5|12265|12264.1|1142
1610114700000|2021-01-08 14:05:00|12266.1|12265.2|12262.6|12261.7|12271.1|12270.2|12259.3|12258.4|976
1610115000000|2021-01-08 14:10:00|12262.1|12261.5|12266.2|12265.3|12267.7|12266.9|12261.9|12261|734
1610115300000|2021-01-08 14:15:00|12266.3|12265.4|12274.2|12273.3|12274.3|12273.5|12263.6|12262.7|961
1610115600000|2021-01-08 14:20:00|12274.3|12273.4|12279.2|12278.6|12280|12279.4|12273.1|12272.5|887
1610115900000|2021-01-08 14:25:00|12279.1|12278.5|12278.1|12277.2|12283.8|12282.9|12275.2|12274.4|803
1610116200000|2021-01-08 14:30:00|12278.3|12277.4|12277.1|12276.2|12282.8|12281.9|12276.1|12275.2|1156
1610116500000|2021-01-08 14:35:00|12277|12276.4|12266.4|12265.5|12277.4|12276.5|12265|12264.1|1074
1610116800000|2021-01-08 14:40:00|12266.8|12265.9|12258|12257.4|12269.2|12268.5|12257.8|12257|1100
1610117100000|2021-01-08 14:45:00|12258.1|12257.2|12258.9|12258|12262.3|12261.4|12253.7|12252.8|1189
1610117400000|2021-01-08 14:50:00|12258.7|12258.1|12245.5|12244.9|12258.8|12258.1|12243.8|12242.9|1291
1610117700000|2021-01-08 14:55:00|12245.7|12244.8|12250.5|12249.6|12255.4|12254.5|12243.9|12243.2|1309
1610118000000|2021-01-08 15:00:00|12250.3|12249.4|12254.2|12253.6|12254.2|12253.6|12243.7|12242.8|1229
1610118300000|2021-01-08 15:05:00|12254.4|12253.5|12241.9|12241|12257.1|12256.2|12240.7|12239.8|1170
1610118600000|2021-01-08 15:10:00|12242|12241.1|12243.1|12242.5|12246.5|12245.7|12242|12241.1|854
1610118900000|2021-01-08 15:15:00|12243.2|12242.6|12234|12233.1|12243.7|12243.1|12233.5|12232.6|1112
1610119200000|2021-01-08 15:20:00|12234.1|12233.2|12224.7|12224.1|12234.4|12233.6|12222.5|12221.8|1180
1610119500000|2021-01-08 15:25:00|12224.8|12223.9|12225.5|12224.6|12231.5|12230.7|12222.6|12221.9|1136
1610119800000|2021-01-08 15:30:00|12225.4|12224.8|12231.8|12231.2|12232.8|12231.9|12224.9|12224.1|1095
1610120100000|2021-01-08 15:35:00|12231.7|12231.1|12231.8|12230.9|12234.3|12233.4|12227.3|12226.7|1018
1610120400000|2021-01-08 15:40:00|12231.7|12230.8|12233.5|12232.9|12234.2|12233.4|12227.2|12226.3|883
1610120700000|2021-01-08 15:45:00|12233.6|12232.7|12231.1|12230.2|12234.2|12233.3|12229.7|12229.1|795
1610121000000|2021-01-08 15:50:00|12231|12230.1|12237.8|12237.2|12238|12237.3|12228.9|12228|1059
1610121300000|2021-01-08 15:55:00|12237.9|12237.3|12255.3|12254.7|12258.5|12257.9|12237.9|12237.3|1299
1610121600000|2021-01-08 16:00:00|12255.7|12255.1|12258.8|12257.9|12263.4|12262.5|12253.4|12252.8|1478
1610121900000|2021-01-08 16:05:00|12258.7|12257.8|12251.1|12250.2|12258.8|12257.9|12246.9|12246.2|1101
1610122200000|2021-01-08 16:10:00|12250.9|12250|12241.7|12240.8|12251.4|12250.5|12241.6|12240.7|917
1610122500000|2021-01-08 16:15:00|12241.4|12240.5|12253.7|12252.8|12263.2|12262|12237|12236.1|1359
1610122800000|2021-01-08 16:20:00|12253.6|12252.7|12245.6|12244.7|12261|12260.1|12241.8|12240.9|1288
1610123100000|2021-01-08 16:25:00|12245.5|12244.6|12247|12246.1|12250.5|12249.6|12242.9|12242|891
1610123400000|2021-01-08 16:30:00|12246.8|12245.9|12252.1|12251.2|12254.8|12253.9|12245.5|12244.7|967
1610123700000|2021-01-08 16:35:00|12252|12251.1|12255.9|12255|12257.3|12256.4|12249.5|12248.7|837
1610124000000|2021-01-08 16:40:00|12255.8|12254.9|12260.6|12260|12263.6|12261.9|12255.4|12254.5|824
1610124300000|2021-01-08 16:45:00|12260.8|12259.9|12260.2|12259.3|12263.9|12263|12258.2|12257.3|743
1610124600000|2021-01-08 16:50:00|12259.9|12259|12254.8|12253.9|12261.1|12260.2|12253.1|12252.3|840
1610124900000|2021-01-08 16:55:00|12254.9|12254|12252|12251.4|12259.5|12258.6|12251.5|12250.6|826
1610125200000|2021-01-08 17:00:00|12251.9|12251|12247.4|12246.5|12253.5|12252.6|12246.1|12245.2|815
1610125500000|2021-01-08 17:05:00|12247.3|12246.4|12246.4|12245.5|12247.6|12246.8|12243.2|12242.4|668
1610125800000|2021-01-08 17:10:00|12246.5|12245.6|12250|12249.4|12250.9|12250.1|12244.9|12244.2|511
1610126100000|2021-01-08 17:15:00|12249.9|12249|12242.6|12241.7|12250|12249.1|12242.4|12241.5|586
1610126400000|2021-01-08 17:20:00|12242.7|12241.8|12240.7|12239.8|12243.1|12242.2|12239.7|12238.8|625
1610126700000|2021-01-08 17:25:00|12240.6|12239.7|12234.9|12234|12242.2|12241.6|12232.3|12231.4|737
1610127000000|2021-01-08 17:30:00|12235|12234.1|12227.1|12226.2|12237.3|12236.4|12225.2|12224.3|789
1610127300000|2021-01-08 17:35:00|12227.2|12226.3|12230.1|12229.2|12233.5|12232.6|12227.2|12226.3|698
1610127600000|2021-01-08 17:40:00|12230.2|12229.3|12233.1|12232.2|12236.2|12235.3|12229.8|12228.9|729
1610127900000|2021-01-08 17:45:00|12233|12232.1|12231.5|12230.6|12235.5|12234.6|12230.1|12229.2|707
1610128200000|2021-01-08 17:50:00|12231.9|12231|12225.8|12224.9|12232.9|12232|12224.6|12223.7|696
1610128500000|2021-01-08 17:55:00|12225.6|12224.7|12229.2|12228.3|12230.3|12229.4|12224.9|12224|697
1610128800000|2021-01-08 18:00:00|12229|12228.1|12223.4|12222.8|12229.2|12228.4|12222.9|12222|565
1610129100000|2021-01-08 18:05:00|12223.6|12222.7|12217.6|12216.7|12223.7|12222.8|12217|12216.2|557
1610129400000|2021-01-08 18:10:00|12217.4|12216.5|12220|12219.4|12222.3|12221.7|12217.1|12216.2|565
1610129700000|2021-01-08 18:15:00|12219.9|12219.3|12212.8|12211.9|12220.3|12219.6|12211.1|12210.5|728
1610130000000|2021-01-08 18:20:00|12212.7|12211.8|12206.2|12205.3|12214.7|12213.8|12206|12205.1|827
1610130300000|2021-01-08 18:25:00|12206.3|12205.4|12213.2|12212.3|12214.6|12213.7|12204.5|12203.7|786
1610130600000|2021-01-08 18:30:00|12212.9|12212.1|12206.3|12205.7|12213.2|12212.4|12205.8|12204.9|632
1610130900000|2021-01-08 18:35:00|12206.2|12205.6|12199.9|12199|12206.8|12205.9|12198.9|12198|766
1610131200000|2021-01-08 18:40:00|12200|12199.4|12199|12198.1|12200.6|12199.7|12195.3|12194.4|775
1610131500000|2021-01-08 18:45:00|12198.9|12198|12195.5|12194.6|12200.5|12199.6|12193.6|12192.7|818
1610131800000|2021-01-08 18:50:00|12195.6|12194.7|12206.4|12205.5|12207.6|12206.7|12195.1|12194.2|842
1610132100000|2021-01-08 18:55:00|12206.3|12205.4|12195.4|12194.5|12208.9|12208|12194.5|12193.6|980
1610132400000|2021-01-08 19:00:00|12195.5|12194.6|12203.4|12202.5|12203.5|12202.6|12195.5|12194.6|741
1610132700000|2021-01-08 19:05:00|12203.5|12202.6|12209.1|12208.2|12212.1|12211.2|12202.2|12201.3|729
1610133000000|2021-01-08 19:10:00|12209|12208.1|12211.3|12210.7|12212.2|12211.3|12208.8|12207.9|521
1610133300000|2021-01-08 19:15:00|12211.1|12210.2|12209.1|12208.2|12211.1|12210.2|12206.3|12205.4|531
1610133600000|2021-01-08 19:20:00|12209.2|12208.3|12207.5|12206.6|12210.1|12209.2|12206.5|12205.6|394
1610133900000|2021-01-08 19:25:00|12207.6|12206.7|12207.5|12206.6|12207.6|12206.9|12204.2|12203.4|485
1610134200000|2021-01-08 19:30:00|12207.3|12206.4|12211|12210.4|12212.2|12211.5|12204.5|12203.7|549
1610134500000|2021-01-08 19:35:00|12211.1|12210.5|12211.9|12211.3|12215.6|12214.7|12210.3|12209.6|580
1610134800000|2021-01-08 19:40:00|12212|12211.4|12211.1|12210.5|12214.9|12214.3|12210|12209.2|477
1610135100000|2021-01-08 19:45:00|12211.2|12210.3|12212.1|12211.2|12212.5|12211.6|12209.4|12208.5|377
1610135400000|2021-01-08 19:50:00|12212.2|12211.3|12216.7|12215.8|12218|12217.1|12212.1|12211.2|437
1610135700000|2021-01-08 19:55:00|12216.6|12215.7|12215.1|12214.5|12217.9|12217.3|12214|12213.2|559
1610136000000|2021-01-08 20:00:00|12215|12214.2|12214.9|12214|12217.2|12216.3|12212.3|12211.4|475
1610136300000|2021-01-08 20:05:00|12215|12214.1|12220.1|12219.2|12220.2|12219.3|12214.1|12213.2|516
1610136600000|2021-01-08 20:10:00|12220.2|12219.3|12217.8|12216.9|12220.2|12219.4|12216.1|12215.2|400
1610136900000|2021-01-08 20:15:00|12217.9|12217|12218.1|12217.2|12220.4|12219.5|12217.1|12216.4|453
1610137200000|2021-01-08 20:20:00|12218|12217.1|12217.3|12216.4|12218.4|12217.6|12217|12216.2|377
1610137500000|2021-01-08 20:25:00|12217.6|12216.7|12219|12218.1|12220.4|12219.5|12217.3|12216.4|338
1610137800000|2021-01-08 20:30:00|12218.9|12218|12221.9|12221.3|12223.7|12222.9|12217.1|12216.2|447
1610138100000|2021-01-08 20:35:00|12222|12221.4|12221.4|12220.5|12223.2|12222.3|12219.9|12219|269
1610138400000|2021-01-08 20:40:00|12221.3|12220.4|12221.9|12221|12223|12222.1|12220|12219.3|266
1610138700000|2021-01-08 20:45:00|12221.8|12220.9|12222.5|12221.6|12223.8|12223.1|12221.3|12220.4|420
1610139000000|2021-01-08 20:50:00|12222.9|12222|12224.8|12223.9|12225.7|12224.8|12222.6|12221.9|473
1610139300000|2021-01-08 20:55:00|12224.7|12223.8|12226.7|12225.8|12227.1|12226.2|12223.5|12222.6|504
1610139600000|2021-01-08 21:00:00|12226|12225.1|12227|12226.1|12227.8|12226.9|12222.7|12221.6|544
1610139900000|2021-01-08 21:05:00|12226.9|12226|12223.4|12222.5|12227.6|12226.7|12223.1|12222.2|347
1610140200000|2021-01-08 21:10:00|12223.2|12222.3|12223.3|12222.4|12224.9|12224|12221.6|12220.7|254
1610140500000|2021-01-08 21:15:00|12223.2|12222.3|12223.8|12222.9|12225.9|12225|12223.2|12222.3|226
1610140800000|2021-01-08 21:20:00|12223.7|12222.8|12223.4|12222.5|12223.9|12223|12221.8|12221|253
1610141100000|2021-01-08 21:25:00|12223.3|12222.4|12223.6|12222.7|12224.1|12223.2|12222|12221.1|196
1610141400000|2021-01-08 21:30:00|12223.7|12222.8|12220.5|12219.6|12224.3|12223.4|12220.1|12219.2|293
1610141700000|2021-01-08 21:35:00|12220.4|12219.5|12218.3|12217.4|12221.8|12220.9|12216.9|12216|283
1610142000000|2021-01-08 21:40:00|12218.1|12217.2|12220.6|12219.7|12220.9|12220|12217.3|12216.4|240
1610142300000|2021-01-08 21:45:00|12220.7|12219.8|12223|12222.1|12223.4|12222.5|12218.7|12217.8|320
1610142600000|2021-01-08 21:50:00|12223.1|12222.2|12222.5|12221.6|12224.9|12224|12222|12220.5|281
1610142900000|2021-01-08 21:55:00|12223.7|12220.2|12223.6|12217.6|12225.8|12223.1|12215.9|12209.9|1025
1610312400000|2021-01-10 21:00:00|12221.3|12209.3|12222.6|12210.6|12223.3|12211.3|12221.3|12209.3|7
1610312700000|2021-01-10 21:05:00|12222.7|12210.7|12233.4|12221.4|12233.4|12221.4|12222.7|12210.7|9
1610313000000|2021-01-10 21:10:00|12222.8|12210.8|12233.4|12221.4|12233.4|12221.4|12222.8|12210.8|2
1610313300000|2021-01-10 21:15:00|12222.8|12210.8|12231.9|12219.9|12231.9|12219.9|12222.8|12210.8|6
1610313600000|2021-01-10 21:20:00|12233.4|12221.4|12233.4|12221.4|12233.4|12221.4|12233.4|12221.4|1
1610313900000|2021-01-10 21:25:00|12222.8|12210.8|12222.1|12210.1|12226.9|12214.9|12217|12205|54
1610314200000|2021-01-10 21:30:00|12222.7|12210.7|12223.6|12211.6|12227|12215|12221.5|12209.5|25
1610314500000|2021-01-10 21:35:00|12222.9|12210.9|12227|12215|12227|12215|12222.9|12210.9|3
1610315100000|2021-01-10 21:45:00|12226.3|12214.3|12227.7|12215.7|12228.3|12216.3|12220.9|12210.4|43
1610315400000|2021-01-10 21:50:00|12227.4|12215.4|12224.5|12212.5|12233.4|12221.4|12222.3|12210.3|13
1610315700000|2021-01-10 21:55:00|12207.8|12195.8|12229.6|12217.6|12229.7|12217.7|12207.5|12195.5|10
1610316000000|2021-01-10 22:00:00|12223.7|12213.2|12221.7|12212.8|12229.7|12217.7|12218.3|12209.9|102
1610316300000|2021-01-10 22:05:00|12221.1|12212.7|12224.1|12213.2|12228.4|12216.4|12217.6|12210.1|195
1610316600000|2021-01-10 22:10:00|12225.1|12214.4|12233.8|12221.8|12244.2|12232.2|12218|12211.6|320
1610316900000|2021-01-10 22:15:00|12235.7|12223.7|12225.3|12213.3|12235.8|12225.5|12217.3|12205.3|247
1610317200000|2021-01-10 22:20:00|12225.7|12213.7|12224.6|12214.4|12227.8|12217|12222.6|12212|125
1610317500000|2021-01-10 22:25:00|12224.5|12214.5|12233.5|12221.5|12235.1|12223.1|12218|12212.3|212
1610317800000|2021-01-10 22:30:00|12233.6|12221.6|12231.1|12219.1|12233.6|12221.6|12226.8|12214.8|155
1610318100000|2021-01-10 22:35:00|12229.7|12217.7|12223.9|12211.9|12233.4|12221.4|12219.6|12207.6|240
1610318400000|2021-01-10 22:40:00|12224|12212|12222.6|12216.6|12229.9|12223.9|12218.4|12211.6|242
1610318700000|2021-01-10 22:45:00|12221.2|12215.2|12218|12213.8|12222.3|12216.3|12216.9|12213.3|142
1610319000000|2021-01-10 22:50:00|12220.5|12213.9|12221.1|12215.1|12223.1|12217.1|12218.3|12212.3|214
1610319300000|2021-01-10 22:55:00|12221.3|12215.3|12221|12215|12221.8|12215.8|12220.5|12214.5|81
1610319600000|2021-01-10 23:00:00|12221.2|12215.2|12215|12214.1|12223|12217.1|12213.6|12211|745
1610319900000|2021-01-10 23:05:00|12214.9|12214|12202.4|12201.5|12215.4|12214.5|12201.4|12200.5|651
1610320200000|2021-01-10 23:10:00|12202.5|12201.6|12205.1|12204.2|12206.7|12205.8|12199.2|12198.3|558
1610320500000|2021-01-10 23:15:00|12205|12204.1|12198.3|12197.4|12205|12204.1|12198.2|12197.3|484
1610320800000|2021-01-10 23:20:00|12198.2|12197.3|12199.8|12198.9|12201.6|12200.7|12197.3|12196.4|455
1610321100000|2021-01-10 23:25:00|12199.9|12199|12201.5|12200.6|12202|12201.1|12198.7|12197.8|381
1610321400000|2021-01-10 23:30:00|12201.4|12200.5|12203.6|12202.7|12203.9|12203|12201.4|12200.5|307
1610321700000|2021-01-10 23:35:00|12203.4|12202.5|12201.2|12200.3|12205.7|12204.8|12200.8|12199.9|317
1610322000000|2021-01-10 23:40:00|12201.4|12200.5|12187.8|12186.9|12201.6|12200.8|12186.8|12185.9|869
1610322300000|2021-01-10 23:45:00|12187.5|12186.6|12192.8|12191.9|12194.9|12194|12187.5|12186.6|555
1610322600000|2021-01-10 23:50:00|12193.1|12192.2|12187.9|12187|12193.8|12192.9|12187.9|12187|584
1610322900000|2021-01-10 23:55:00|12188|12187.1|12187.7|12186.8|12188.8|12187.9|12182.7|12181.8|853
1610323200000|2021-01-11 00:00:00|12187.6|12186.7|12194.1|12193.2|12196.7|12195.8|12184.8|12183.9|782
1610323500000|2021-01-11 00:05:00|12194|12193.1|12192|12191.1|12195|12194.1|12190.9|12190|296
1610323800000|2021-01-11 00:10:00|12191.9|12191|12187|12186.1|12193.2|12192.3|12186.6|12185.7|619
1610324100000|2021-01-11 00:15:00|12187.1|12186.2|12186.8|12185.9|12190.9|12190|12184.9|12184|568
1610324400000|2021-01-11 00:20:00|12186.9|12186|12185.3|12184.4|12188.5|12187.6|12184.1|12183.2|593
1610324700000|2021-01-11 00:25:00|12185.2|12184.3|12184.5|12183.6|12185.4|12184.5|12182.8|12181.9|520
1610325000000|2021-01-11 00:30:00|12184.4|12183.5|12186.2|12185.3|12189|12188.1|12181.7|12180.8|616
1610325300000|2021-01-11 00:35:00|12185.7|12185.1|12185.4|12184.5|12188.3|12187.4|12183.5|12182.6|621
1610325600000|2021-01-11 00:40:00|12185.5|12184.6|12187.3|12186.4|12187.6|12186.7|12184.6|12183.7|434
1610325900000|2021-01-11 00:45:00|12187.4|12186.5|12188.9|12188|12189.8|12188.9|12187.3|12186.4|479
1610326200000|2021-01-11 00:50:00|12188.8|12187.9|12188.3|12187.4|12190|12189.2|12185.8|12184.9|365
1610326500000|2021-01-11 00:55:00|12188.4|12187.5|12189.2|12188.3|12192.3|12191.4|12188.4|12187.5|414
1610326800000|2021-01-11 01:00:00|12189.3|12188.4|12190.1|12189.2|12191|12190.1|12187.6|12186.7|650
1610327100000|2021-01-11 01:05:00|12189.9|12189|12183.7|12182.8|12191.6|12190.7|12183.1|12182.2|534
1610327400000|2021-01-11 01:10:00|12183.8|12182.9|12182.8|12181.9|12184.7|12183.8|12182|12181.1|414
1610327700000|2021-01-11 01:15:00|12182.7|12181.8|12176.5|12175.6|12182.7|12181.8|12173.9|12173|719
1610328000000|2021-01-11 01:20:00|12176.6|12175.7|12178|12177.1|12180.1|12179.2|12176.5|12175.6|447
1610328300000|2021-01-11 01:25:00|12178.1|12177.2|12177.3|12176.4|12178.6|12177.7|12176.7|12175.8|268
1610328600000|2021-01-11 01:30:00|12177.2|12176.3|12175.6|12174.7|12178.1|12177.2|12175.1|12174.2|316
1610328900000|2021-01-11 01:35:00|12175.5|12174.6|12174|12173.1|12176.5|12175.6|12171.7|12170.8|530
1610329200000|2021-01-11 01:40:00|12174.1|12173.2|12176.8|12176.2|12177|12176.3|12174.1|12173.2|387
1610329500000|2021-01-11 01:45:00|12177|12176.4|12181.5|12180.6|12181.9|12181.1|12176.5|12175.8|468
1610329800000|2021-01-11 01:50:00|12181.4|12180.5|12179.4|12178.5|12182.8|12181.9|12179|12178.1|403
1610330100000|2021-01-11 01:55:00|12179.3|12178.4|12178.3|12177.4|12180.1|12179.5|12176.7|12176|372
1610330400000|2021-01-11 02:00:00|12178.1|12177.2|12174.4|12173.5|12178.6|12177.8|12174|12173.2|367
1610330700000|2021-01-11 02:05:00|12174|12173.4|12173|12172.1|12174.3|12173.5|12168.5|12167.6|607
1610331000000|2021-01-11 02:10:00|12173.1|12172.2|12169.7|12168.8|12173.7|12173.1|12169.6|12168.7|385
1610331300000|2021-01-11 02:15:00|12169.6|12169|12168.7|12167.8|12169.7|12169.1|12167.4|12166.5|298
1610331600000|2021-01-11 02:20:00|12168.9|12168.3|12173.5|12172.6|12173.5|12172.8|12167.4|12166.6|380
1610331900000|2021-01-11 02:25:00|12173.4|12172.5|12176.1|12175.2|12178|12177.1|12172.9|12172|499
1610332200000|2021-01-11 02:30:00|12176.2|12175.3|12177.8|12177.2|12178|12177.2|12175.8|12174.9|428
1610332500000|2021-01-11 02:35:00|12177.7|12177.1|12174.8|12173.9|12178.1|12177.4|12174.4|12173.6|400
1610332800000|2021-01-11 02:40:00|12174.9|12174|12173.4|12172.5|12174.9|12174|12171.9|12171|304
1610333100000|2021-01-11 02:45:00|12173.6|12172.8|12177.6|12176.7|12177.7|12176.8|12173.3|12172.4|381
1610333400000|2021-01-11 02:50:00|12177.5|12176.6|12178.3|12177.7|12179.1|12178.2|12176.3|12175.5|435
1610333700000|2021-01-11 02:55:00|12178.5|12177.6|12180.5|12179.6|12180.5|12179.7|12176.8|12175.9|393
1610334000000|2021-01-11 03:00:00|12180.6|12179.7|12177.4|12176.5|12180.9|12180|12176.1|12175.3|374
1610334300000|2021-01-11 03:05:00|12177.3|12176.4|12176.7|12175.8|12177.3|12176.4|12175.1|12174.4|239
1610334600000|2021-01-11 03:10:00|12176.9|12176.1|12176.5|12175.6|12177.5|12176.7|12174.6|12173.9|280
1610334900000|2021-01-11 03:15:00|12176.6|12175.7|12176.6|12175.7|12179.9|12179|12176.1|12175.5|281
1610335200000|2021-01-11 03:20:00|12176.7|12175.8|12173.4|12172.8|12178.7|12177.8|12173.4|12172.6|326
1610335500000|2021-01-11 03:25:00|12173.2|12172.6|12175.9|12175|12176|12175.2|12171.9|12171|411
1610335800000|2021-01-11 03:30:00|12175.8|12174.9|12177.6|12176.7|12179.1|12178.3|12175.2|12174.3|364
1610336100000|2021-01-11 03:35:00|12177.5|12176.6|12176.8|12175.9|12178|12177.1|12176.6|12175.7|240
1610336400000|2021-01-11 03:40:00|12176.9|12176|12175.3|12174.4|12177.6|12176.7|12175.2|12174.4|182
1610336700000|2021-01-11 03:45:00|12175.2|12174.3|12171.3|12170.4|12175.2|12174.4|12171.3|12170.4|304
1610337000000|2021-01-11 03:50:00|12171.6|12170.7|12175.2|12174.3|12175.2|12174.3|12171.5|12170.7|208
1610337300000|2021-01-11 03:55:00|12175|12174.1|12173.8|12172.9|12176.7|12175.8|12173.7|12172.8|285
1610337600000|2021-01-11 04:00:00|12173.9|12173|12176.5|12175.6|12177.2|12176.6|12173.8|12173|236
1610337900000|2021-01-11 04:05:00|12176.6|12175.7|12175.7|12174.8|12176.6|12175.7|12173.7|12173|229
1610338200000|2021-01-11 04:10:00|12175.9|12174.7|12174.1|12173.5|12175.9|12174.9|12173.7|12173|220
1610338500000|2021-01-11 04:15:00|12174|12173.4|12171.7|12170.8|12174.7|12174.1|12170.6|12169.9|348
1610338800000|2021-01-11 04:20:00|12171.6|12170.7|12170.4|12169.8|12172.3|12171.5|12170.3|12169.6|239
1610339100000|2021-01-11 04:25:00|12170.5|12169.9|12169|12168.1|12171|12170.4|12167.1|12166.2|290
1610339400000|2021-01-11 04:30:00|12168.6|12167.7|12170.6|12169.7|12171.6|12170.7|12168.6|12167.7|287
1610339700000|2021-01-11 04:35:00|12170.7|12169.8|12170|12169.1|12170.9|12170|12169.4|12168.8|210
1610340000000|2021-01-11 04:40:00|12170.1|12169.2|12170.7|12169.8|12171.4|12170.8|12169.4|12168.7|191
1610340300000|2021-01-11 04:45:00|12170.8|12169.9|12170.2|12169.3|12172.2|12171.6|12169.6|12168.8|166
1610340600000|2021-01-11 04:50:00|12170.4|12169.5|12169|12168.1|12171.1|12170.2|12168|12167.2|290
1610340900000|2021-01-11 04:55:00|12168.9|12168.3|12174.2|12173.6|12175.1|12174.4|12168.9|12168.2|416
1610341200000|2021-01-11 05:00:00|12174.4|12173.5|12172.4|12171.5|12174.6|12173.9|12170.8|12170|360
1610341500000|2021-01-11 05:05:00|12172.3|12171.4|12171.6|12170.7|12174.3|12173.4|12171.3|12170.4|331
1610341800000|2021-01-11 05:10:00|12171.4|12170.8|12171.7|12170.8|12172.1|12171.4|12170.5|12169.8|249
1610342100000|2021-01-11 05:15:00|12171.6|12170.7|12173.7|12173.1|12174.7|12174|12171|12170.2|287
1610342400000|2021-01-11 05:20:00|12173.6|12173|12174.7|12174.1|12174.9|12174.2|12171.8|12171.1|275
1610342700000|2021-01-11 05:25:00|12174.9|12174|12174.2|12173.3|12175|12174.3|12173.2|12172.4|257
1610343000000|2021-01-11 05:30:00|12173.9|12173|12175.7|12175.1|12176.3|12175.7|12172.8|12171.9|384
1610343300000|2021-01-11 05:35:00|12175.8|12174.9|12176|12175.1|12176.3|12175.6|12174.7|12173.8|343
1610343600000|2021-01-11 05:40:00|12176.1|12175.2|12175.3|12174.4|12177.2|12176.5|12174.5|12173.9|370
1610343900000|2021-01-11 05:45:00|12175.4|12174.5|12175.7|12174.8|12176.5|12175.6|12174.6|12173.7|252
1610344200000|2021-01-11 05:50:00|12175.6|12174.7|12174.7|12173.8|12177.1|12176.2|12174.6|12173.7|228
1610344500000|2021-01-11 05:55:00|12174.8|12173.9|12182|12181.4|12182.5|12181.6|12174|12173.2|612
1610344800000|2021-01-11 06:00:00|12181.9|12181.3|12180.5|12179.9|12182.2|12181.4|12177.6|12176.9|431
1610345100000|2021-01-11 06:05:00|12180.4|12179.8|12183|12182.1|12183.5|12182.7|12180.3|12179.4|397
1610345400000|2021-01-11 06:10:00|12182.9|12182|12182.9|12182|12183.4|12182.6|12180.2|12179.3|443
1610345700000|2021-01-11 06:15:00|12183|12182.1|12184.8|12183.9|12185.1|12184.5|12181|12180.1|520
1610346000000|2021-01-11 06:20:00|12184.7|12183.8|12184.8|12184.2|12185.4|12184.8|12183.7|12183.1|325
1610346300000|2021-01-11 06:25:00|12184.9|12184.3|12185.2|12184.3|12185.6|12184.9|12184.3|12183.6|295
1610346600000|2021-01-11 06:30:00|12185|12184.1|12188.4|12187.5|12189.4|12188.5|12184.3|12183.7|409
1610346900000|2021-01-11 06:35:00|12188.5|12187.6|12186.2|12185.3|12188.8|12188|12185.8|12185.2|503
1610347200000|2021-01-11 06:40:00|12186|12185.1|12184.8|12183.9|12186.6|12185.8|12183.9|12183|435
1610347500000|2021-01-11 06:45:00|12184.9|12184|12184.4|12183.5|12185.8|12184.9|12183.6|12182.8|336
1610347800000|2021-01-11 06:50:00|12184.6|12183.7|12190.2|12189.6|12190.4|12189.6|12184.5|12183.6|349
1610348100000|2021-01-11 06:55:00|12190.1|12189.5|12190.6|12189.7|12191.1|12190.4|12188.9|12188.3|350
1610348400000|2021-01-11 07:00:00|12190.3|12189.4|12188.2|12187.6|12190.6|12189.7|12184.1|12183.3|608
1610348700000|2021-01-11 07:05:00|12188.3|12187.7|12189.2|12188.6|12192.2|12191.6|12188.3|12187.7|452
1610349000000|2021-01-11 07:10:00|12189.3|12188.7|12190.2|12189.6|12190.5|12189.8|12186.8|12186|488
1610349300000|2021-01-11 07:15:00|12190.1|12189.5|12192.7|12191.8|12193.2|12192.6|12189.7|12188.9|629
1610349600000|2021-01-11 07:20:00|12192.9|12192.3|12187.2|12186.3|12194|12193.3|12184.4|12183.7|589
1610349900000|2021-01-11 07:25:00|12187.5|12186.9|12188.9|12188.3|12189.1|12188.4|12185.8|12185|520
1610350200000|2021-01-11 07:30:00|12188.8|12188.2|12183|12182.4|12189.3|12188.4|12181.2|12180.6|631
1610350500000|2021-01-11 07:35:00|12183.3|12182.7|12178.3|12177.7|12183.4|12182.8|12177.1|12176.5|582
1610350800000|2021-01-11 07:40:00|12178.4|12177.8|12184.9|12184.3|12185|12184.4|12178.4|12177.8|546
1610351100000|2021-01-11 07:45:00|12185|12184.4|12184.9|12184.3|12186|12185.4|12179.8|12179|557
1610351400000|2021-01-11 07:50:00|12184.8|12184.2|12181.9|12181.3|12185.6|12184.9|12181.2|12180.5|489
1610351700000|2021-01-11 07:55:00|12181.8|12181.2|12179|12178.1|12181.8|12181.2|12178.5|12177.8|526
1610352000000|2021-01-11 08:00:00|12178.9|12178|12184.1|12183.5|12188.5|12187.6|12178.8|12177.9|973
1610352300000|2021-01-11 08:05:00|12184|12183.4|12190|12189.4|12191|12190.1|12183|12182.4|758
1610352600000|2021-01-11 08:10:00|12190.2|12189.3|12196.8|12196.2|12197.1|12196.3|12190.2|12189.3|668
1610352900000|2021-01-11 08:15:00|12196.6|12196|12192.9|12192.3|12199|12198.2|12191.5|12190.7|647
1610353200000|2021-01-11 08:20:00|12193.1|12192.5|12194.3|12193.7|12197|12196.4|12192.2|12191.6|647
1610353500000|2021-01-11 08:25:00|12194.2|12193.6|12193|12192.1|12197.9|12197.2|12191.4|12190.8|700
1610353800000|2021-01-11 08:30:00|12192.7|12192.2|12192.3|12191.7|12194|12193.3|12190.6|12189.9|625
1610354100000|2021-01-11 08:35:00|12192.2|12191.6|12195.7|12195.1|12200.1|12199.5|12192.2|12191.6|713
1610354400000|2021-01-11 08:40:00|12195.8|12195.2|12196.1|12195.5|12199.9|12199.3|12195.7|12195.1|501
1610354700000|2021-01-11 08:45:00|12196.2|12195.6|12191.3|12190.7|12198.6|12197.9|12190.9|12190.3|610
1610355000000|2021-01-11 08:50:00|12191.2|12190.6|12185.7|12185.1|12192.3|12191.7|12183.7|12183.1|757
1610355300000|2021-01-11 08:55:00|12185.8|12184.9|12190.6|12190|12190.9|12190.1|12185.5|12184.7|697
1610355600000|2021-01-11 09:00:00|12190.8|12190.2|12186.7|12186.1|12191.3|12190.7|12186|12185.4|585
1610355900000|2021-01-11 09:05:00|12186.8|12186.2|12191.9|12191.3|12194.1|12193.5|12186.8|12186.2|656
1610356200000|2021-01-11 09:10:00|12192|12191.4|12180.8|12180.2|12193.5|12192.7|12180.3|12179.7|668
1610356500000|2021-01-11 09:15:00|12180.9|12180|12183.2|12182.6|12183.4|12182.8|12178.5|12177.9|578
1610356800000|2021-01-11 09:20:00|12183.1|12182.5|12183.3|12182.7|12186.3|12185.6|12178.6|12177.8|659
1610357100000|2021-01-11 09:25:00|12183.4|12182.8|12181.8|12181.2|12184.8|12184.2|12178.7|12178|640
1610357400000|2021-01-11 09:30:00|12181.9|12181.3|12185.3|12184.7|12185.5|12184.9|12181|12180.4|560
1610357700000|2021-01-11 09:35:00|12185.4|12184.5|12176.2|12175.3|12187.3|12186.7|12174.7|12174|832
1610358000000|2021-01-11 09:40:00|12176.1|12175.2|12172.3|12171.7|12178.4|12177.8|12171.5|12170.9|734
1610358300000|2021-01-11 09:45:00|12172.4|12171.8|12169.8|12169.2|12173|12172.4|12169.3|12168.7|637
1610358600000|2021-01-11 09:50:00|12170|12169.1|12166.6|12166|12172.7|12171.9|12165.9|12165.3|602
1610358900000|2021-01-11 09:55:00|12166.7|12166.1|12161|12160.4|12167.1|12166.5|12160.4|12159.8|764
1610359200000|2021-01-11 10:00:00|12161.4|12160.8|12160.7|12160.1|12162.3|12161.7|12159.3|12158.6|688
1610359500000|2021-01-11 10:05:00|12160.6|12160|12156.6|12156|12162.1|12161.5|12155.6|12155|597
1610359800000|2021-01-11 10:10:00|12156.7|12156.1|12164.6|12163.7|12165.4|12164.8|12156.6|12155.8|693
1610360100000|2021-01-11 10:15:00|12164.7|12163.8|12159.6|12159|12164.8|12164|12156.6|12156|626
1610360400000|2021-01-11 10:20:00|12159.5|12158.9|12155.4|12154.8|12164.2|12163.5|12155.2|12154.6|591
1610360700000|2021-01-11 10:25:00|12155.3|12154.7|12160.2|12159.6|12160.5|12159.7|12155.3|12154.6|568
1610361000000|2021-01-11 10:30:00|12160.1|12159.5|12161.2|12160.6|12161.2|12160.6|12154.8|12154.1|575
1610361300000|2021-01-11 10:35:00|12161.3|12160.7|12161.8|12161.2|12161.8|12161.2|12155.1|12154.4|614
1610361600000|2021-01-11 10:40:00|12162|12161.4|12163.4|12162.5|12163.5|12162.6|12158|12157.1|656
1610361900000|2021-01-11 10:45:00|12163.3|12162.4|12163.8|12163.2|12166.5|12165.8|12161.5|12160.6|649
1610362200000|2021-01-11 10:50:00|12163.7|12163.1|12167.2|12166.6|12167.8|12167.2|12162.6|12161.7|455
1610362500000|2021-01-11 10:55:00|12167.5|12166.7|12167.5|12166.9|12167.8|12167.2|12164.8|12164.2|570
1610362800000|2021-01-11 11:00:00|12167.4|12166.8|12166.5|12165.6|12169.3|12168.7|12164.9|12164.3|562
1610363100000|2021-01-11 11:05:00|12166.6|12165.7|12165.3|12164.4|12167.4|12166.5|12164.7|12163.9|522
1610363400000|2021-01-11 11:10:00|12165.4|12164.5|12164.5|12163.9|12168.8|12168.2|12164.4|12163.7|516
1610363700000|2021-01-11 11:15:00|12164.6|12164|12162.7|12162.1|12165|12164.4|12162.1|12161.5|453
1610364000000|2021-01-11 11:20:00|12162.4|12161.8|12164.2|12163.6|12168.1|12167.5|12162.4|12161.8|478
1610364300000|2021-01-11 11:25:00|12164.1|12163.5|12162.2|12161.6|12164.2|12163.6|12158.7|12158.1|456
1610364600000|2021-01-11 11:30:00|12162.1|12161.3|12165.9|12165.3|12166.1|12165.5|12160.5|12159.9|450
1610364900000|2021-01-11 11:35:00|12165.8|12165.2|12166.8|12166.2|12168.1|12167.5|12164.2|12163.6|476
1610365200000|2021-01-11 11:40:00|12166.9|12166.3|12168.6|12168|12168.7|12168.1|12164.5|12163.9|520
1610365500000|2021-01-11 11:45:00|12168.7|12168.1|12168.9|12168.3|12169.2|12168.6|12165.8|12165.2|488
1610365800000|2021-01-11 11:50:00|12168.8|12168.2|12167|12166.4|12169.3|12168.7|12165.9|12165.3|390
1610366100000|2021-01-11 11:55:00|12166.9|12166.3|12166.7|12166.1|12167.3|12166.7|12165.2|12164.6|419
1610366400000|2021-01-11 12:00:00|12166.6|12166|12165.7|12165.1|12168.7|12168.1|12164|12163.4|564
1610366700000|2021-01-11 12:05:00|12165.6|12165|12164.1|12163.5|12165.7|12165.1|12163.1|12162.5|566
1610367000000|2021-01-11 12:10:00|12163.8|12163.2|12157.2|12156.6|12164.2|12163.5|12156.9|12156.3|655
1610367300000|2021-01-11 12:15:00|12157.1|12156.5|12160.7|12160.1|12160.8|12160.2|12155.6|12155|620
1610367600000|2021-01-11 12:20:00|12160.6|12160|12158.9|12158.3|12160.7|12160.1|12157.9|12157.3|502
1610367900000|2021-01-11 12:25:00|12159|12158.4|12165.6|12165|12165.7|12165.1|12159|12158.3|589
1610368200000|2021-01-11 12:30:00|12165.5|12164.6|12163.3|12162.7|12165.5|12164.7|12162.3|12161.7|514
1610368500000|2021-01-11 12:35:00|12163.7|12163.1|12172|12171.1|12172.2|12171.6|12163.6|12162.9|568
1610368800000|2021-01-11 12:40:00|12172.1|12171.4|12169.1|12168.5|12172.3|12171.7|12167.4|12166.5|635
1610369100000|2021-01-11 12:45:00|12169.2|12168.6|12167.2|12166.6|12170.3|12169.5|12167.1|12166.5|542
1610369400000|2021-01-11 12:50:00|12167.3|12166.7|12163.9|12163.3|12169.9|12169.3|12163.9|12163.3|462
1610369700000|2021-01-11 12:55:00|12164|12163.4|12166.1|12165.2|12169.1|12168.5|12163.9|12163.3|511
1610370000000|2021-01-11 13:00:00|12166|12165.5|12161.7|12161.1|12168.4|12167.8|12161.4|12160.8|624
1610370300000|2021-01-11 13:05:00|12161.6|12161|12157.8|12157.2|12161.7|12161.1|12157.4|12156.8|607
1610370600000|2021-01-11 13:10:00|12157.7|12157.1|12163.1|12162.5|12163.3|12162.7|12157.7|12157|636
1610370900000|2021-01-11 13:15:00|12163|12162.4|12156|12155.4|12164.6|12163.8|12155.8|12155.1|588
1610371200000|2021-01-11 13:20:00|12155.8|12155.2|12156.7|12156.1|12160.8|12160.2|12155.7|12155.1|530
1610371500000|2021-01-11 13:25:00|12156.8|12156.2|12155.5|12154.9|12157.6|12157|12154.2|12153.3|454
1610371800000|2021-01-11 13:30:00|12155.7|12154.8|12152.7|12152.1|12156.6|12155.7|12150.8|12150.2|595
1610372100000|2021-01-11 13:35:00|12152.8|12152.2|12150.8|12150.2|12153.6|12153|12147.4|12146.7|707
1610372400000|2021-01-11 13:40:00|12150.5|12149.9|12154.5|12153.6|12155|12154.1|12145.9|12145|734
1610372700000|2021-01-11 13:45:00|12154.3|12153.7|12150.8|12150.2|12155.3|12154.5|12149.9|12149.3|754
1610373000000|2021-01-11 13:50:00|12150.7|12149.8|12147|12146.4|12150.7|12149.8|12142.4|12141.8|826
1610373300000|2021-01-11 13:55:00|12146.9|12146.3|12144.8|12144.2|12149.7|12148.9|12139.7|12139.1|818
1610373600000|2021-01-11 14:00:00|12144.9|12144.3|12147.8|12147.2|12153.1|12152.5|12143.9|12143.3|1061
1610373900000|2021-01-11 14:05:00|12147.6|12147|12155.7|12155.1|12157.8|12157.1|12147.6|12147|916
1610374200000|2021-01-11 14:10:00|12155.6|12155|12147.7|12147.1|12156|12155.3|12147|12146.2|872
1610374500000|2021-01-11 14:15:00|12147.9|12147.3|12140.2|12139.6|12148.5|12147.9|12138.1|12137.3|914
1610374800000|2021-01-11 14:20:00|12140.3|12139.7|12144.7|12144.1|12146.1|12145.5|12136.4|12135.5|838
1610375100000|2021-01-11 14:25:00|12144.6|12144|12150.8|12149.9|12154.1|12153.2|12144.2|12143.5|591
1610375400000|2021-01-11 14:30:00|12150.7|12149.8|12154.5|12153.6|12158.6|12157.7|12148.2|12147.4|859
1610375700000|2021-01-11 14:35:00|12154.6|12153.7|12149.9|12149|12155.8|12155.2|12148.6|12148|761
1610376000000|2021-01-11 14:40:00|12150.1|12149.2|12152|12151.1|12154.8|12154.2|12147.5|12146.7|661
1610376300000|2021-01-11 14:45:00|12151.8|12151.2|12146.8|12146.2|12152.3|12151.4|12146.4|12145.6|843
1610376600000|2021-01-11 14:50:00|12146.7|12145.8|12141.1|12140.5|12147|12146.4|12141.1|12140.3|921
1610376900000|2021-01-11 14:55:00|12141|12140.4|12137.8|12137.2|12141.2|12140.4|12134.1|12133.5|1176
1610377200000|2021-01-11 15:00:00|12138.1|12137|12144.1|12143.5|12144.3|12143.6|12132.6|12131.9|1096
1610377500000|2021-01-11 15:05:00|12144.2|12143.6|12144.9|12144|12145.5|12144.8|12139.1|12138.3|904
1610377800000|2021-01-11 15:10:00|12144.6|12143.7|12144.5|12143.6|12146.3|12145.7|12141.5|12140.9|919
1610378100000|2021-01-11 15:15:00|12144.4|12143.5|12150.4|12149.8|12151.2|12150.3|12143.8|12142.9|770
1610378400000|2021-01-11 15:20:00|12150.7|12149.7|12150.9|12150.3|12153|12152.4|12149.2|12148.5|745
1610378700000|2021-01-11 15:25:00|12151|12150.4|12152.3|12151.4|12154.2|12153.5|12148.7|12148.1|675
1610379000000|2021-01-11 15:30:00|12151.8|12151.2|12148.5|12147.6|12152.4|12151.6|12145.6|12145|647
1610379300000|2021-01-11 15:35:00|12148.7|12148.1|12144|12143.1|12150.6|12149.9|12140.7|12139.8|770
1610379600000|2021-01-11 15:40:00|12143.9|12143|12152.3|12151.4|12152.7|12152|12142.8|12142.1|821
1610379900000|2021-01-11 15:45:00|12152.4|12151.5|12147.5|12146.6|12155|12154.4|12146.1|12145.2|869
1610380200000|2021-01-11 15:50:00|12147.6|12146.7|12147.4|12146.5|12156.3|12155.5|12146.5|12145.9|877
1610380500000|2021-01-11 15:55:00|12147.5|12146.9|12150.9|12150|12152.7|12152|12146.2|12145.5|997
1610380800000|2021-01-11 16:00:00|12151|12150.1|12151.1|12150.5|12153.6|12153|12147.6|12147|913
1610381100000|2021-01-11 16:05:00|12151.2|12150.6|12153.7|12153.1|12154.9|12154|12150.5|12149.9|660
1610381400000|2021-01-11 16:10:00|12153.8|12153.2|12154.8|12153.9|12156.1|12155.3|12152.2|12151.3|869
1610381700000|2021-01-11 16:15:00|12154.9|12154|12153.8|12152.9|12158|12157.1|12153.1|12152.5|655
1610382000000|2021-01-11 16:20:00|12153.7|12153.1|12152.7|12151.8|12156|12155.4|12150.3|12149.7|640
1610382300000|2021-01-11 16:25:00|12152.5|12151.9|12161.7|12161.1|12163|12162.2|12152|12151.4|672
1610382600000|2021-01-11 16:30:00|12161.8|12160.9|12162.5|12161.6|12163.1|12162.2|12160|12159.4|705
1610382900000|2021-01-11 16:35:00|12162.7|12161.8|12162.3|12161.7|12164|12163.3|12159.9|12159.3|538
1610383200000|2021-01-11 16:40:00|12162|12161.4|12165.9|12165|12168.5|12167.9|12160.8|12160.2|639
1610383500000|2021-01-11 16:45:00|12165.8|12165.2|12167.8|12166.9|12171.4|12170.7|12165.6|12165|693
1610383800000|2021-01-11 16:50:00|12167.9|12167|12169.3|12168.7|12170.7|12170.1|12166.1|12165.4|504
1610384100000|2021-01-11 16:55:00|12169.2|12168.6|12169.4|12168.5|12172.1|12171.5|12167.1|12166.4|522
1610384400000|2021-01-11 17:00:00|12169.3|12168.4|12171.8|12171.2|12172.7|12171.9|12168.2|12167.3|507
1610384700000|2021-01-11 17:05:00|12172.1|12171.1|12172.7|12171.8|12172.8|12172.1|12170.1|12169.5|464
1610385000000|2021-01-11 17:10:00|12172.8|12171.9|12171.6|12171|12174.9|12174.2|12169.8|12169.2|427
1610385300000|2021-01-11 17:15:00|12171.5|12170.9|12171.7|12170.8|12172.6|12171.9|12168|12167.4|525
1610385600000|2021-01-11 17:20:00|12171.8|12170.9|12169.1|12168.5|12171.8|12171.1|12167.9|12167.2|378
1610385900000|2021-01-11 17:25:00|12169.3|12168.7|12168.4|12167.5|12171|12170.4|12167.6|12166.8|418
1610386200000|2021-01-11 17:30:00|12168.5|12167.6|12169.7|12169.1|12171.1|12170.4|12168.2|12167.5|511
1610386500000|2021-01-11 17:35:00|12169.6|12169|12167.3|12166.4|12171|12170.2|12167|12166.3|384
1610386800000|2021-01-11 17:40:00|12167.4|12166.8|12171|12170.4|12171.2|12170.4|12166.1|12165.4|429
1610387100000|2021-01-11 17:45:00|12171.1|12170.5|12168.5|12167.9|12171.1|12170.5|12166.1|12165.4|406
1610387400000|2021-01-11 17:50:00|12168.6|12168|12169.3|12168.4|12169.7|12169|12167.8|12167.2|314
1610387700000|2021-01-11 17:55:00|12169.2|12168.6|12167.4|12166.5|12171|12170.4|12166.4|12165.7|419
1610388000000|2021-01-11 18:00:00|12167.5|12166.8|12168.4|12167.5|12168.6|12167.9|12165.9|12165.2|430
1610388300000|2021-01-11 18:05:00|12168.5|12167.6|12167.4|12166.8|12169.1|12168.4|12167.3|12166.5|243
1610388600000|2021-01-11 18:10:00|12167.3|12166.7|12170|12169.4|12170.2|12169.5|12166.8|12165.9|326
1610388900000|2021-01-11 18:15:00|12170.1|12169.5|12168.2|12167.3|12172.2|12171.4|12168|12167.3|295
1610389200000|2021-01-11 18:20:00|12168.3|12167.4|12168.7|12168.1|12170.3|12169.6|12167.3|12166.5|386
1610389500000|2021-01-11 18:25:00|12168.6|12168|12170.5|12169.6|12170.7|12169.9|12167.5|12166.9|330
1610389800000|2021-01-11 18:30:00|12170.3|12169.7|12170|12169.4|12171.8|12171|12168.8|12168.1|286
1610390100000|2021-01-11 18:35:00|12169.8|12169.2|12168.2|12167.6|12170.1|12169.5|12167.6|12166.8|241
1610390400000|2021-01-11 18:40:00|12168.1|12167.5|12166.8|12166.2|12168.5|12167.7|12166.7|12166|357
1610390700000|2021-01-11 18:45:00|12166.9|12166.3|12165.2|12164.3|12167.8|12167|12163.6|12163|470
1610391000000|2021-01-11 18:50:00|12165.3|12164.4|12167.3|12166.7|12167.8|12167|12164.6|12164|342
1610391300000|2021-01-11 18:55:00|12167.2|12166.6|12165.9|12165.3|12168.3|12167.5|12164.5|12163.9|356
1610391600000|2021-01-11 19:00:00|12166.3|12165.4|12167.1|12166.5|12167.4|12166.8|12165.1|12164.5|330
1610391900000|2021-01-11 19:05:00|12167.2|12166.6|12168.3|12167.4|12169.2|12168.4|12166.9|12166|370
1610392200000|2021-01-11 19:10:00|12168.5|12167.6|12166.9|12166.3|12169.1|12168.3|12166.6|12166|324
1610392500000|2021-01-11 19:15:00|12166.8|12166.2|12166.1|12165.5|12169.7|12169.1|12166|12165.2|281
1610392800000|2021-01-11 19:20:00|12166.2|12165.6|12166.5|12165.9|12166.8|12166.1|12164.4|12163.7|234
1610393100000|2021-01-11 19:25:00|12166.1|12165.5|12165.6|12165|12167.8|12167|12165|12164.3|233
1610393400000|2021-01-11 19:30:00|12165.4|12164.8|12167.6|12167|12168.8|12168.1|12165.4|12164.7|296
1610393700000|2021-01-11 19:35:00|12167.7|12166.8|12167.7|12166.8|12168.7|12167.9|12165.4|12164.8|242
1610394000000|2021-01-11 19:40:00|12167.6|12166.7|12167.5|12166.9|12167.9|12167.3|12166.8|12166.2|192
1610394300000|2021-01-11 19:45:00|12167.7|12166.8|12164.6|12164|12167.7|12167|12164.5|12163.9|262
1610394600000|2021-01-11 19:50:00|12165.3|12164.7|12163.9|12163.3|12166.7|12166.1|12163.5|12162.9|285
1610394900000|2021-01-11 19:55:00|12163.8|12163.2|12162.8|12161.9|12164.5|12163.9|12161.5|12160.9|408
1610395200000|2021-01-11 20:00:00|12162.9|12162|12161.9|12161.3|12165.4|12164.7|12161.4|12160.7|327
1610395500000|2021-01-11 20:05:00|12161.8|12161.2|12162.1|12161.5|12162.5|12161.6|12160.4|12159.7|281
1610395800000|2021-01-11 20:10:00|12162.2|12161.6|12163.3|12162.4|12165.5|12164.9|12162.1|12161.3|319
1610396100000|2021-01-11 20:15:00|12163.2|12162.3|12162|12161.4|12164.4|12163.8|12161.5|12160.8|246
1610396400000|2021-01-11 20:20:00|12162.1|12161.2|12159.6|12158.7|12162.4|12161.6|12158.2|12157.6|349
1610396700000|2021-01-11 20:25:00|12159.5|12158.9|12157.1|12156.5|12161.1|12160.2|12156.3|12155.4|389
1610397000000|2021-01-11 20:30:00|12157.2|12156.6|12158.7|12157.8|12159.5|12158.9|12156.8|12156.2|303
1610397300000|2021-01-11 20:35:00|12158.8|12157.9|12155.5|12154.9|12159.7|12158.9|12153.7|12152.8|342
1610397600000|2021-01-11 20:40:00|12155.9|12155|12156.3|12155.7|12158.6|12157.8|12155.2|12154.5|305
1610397900000|2021-01-11 20:45:00|12156.1|12155.5|12157.5|12156.9|12159.6|12159|12155.1|12154.3|313
1610398200000|2021-01-11 20:50:00|12157.7|12156.8|12155.6|12155|12157.9|12157.2|12155.4|12154.6|322
1610398500000|2021-01-11 20:55:00|12155.7|12154.7|12154|12153.1|12157|12156.4|12153.5|12152.6|476
1610398800000|2021-01-11 21:00:00|12154.1|12153.2|12154.6|12153.7|12158.3|12157.6|12154.1|12153.2|321
1610399100000|2021-01-11 21:05:00|12154.5|12153.6|12154.4|12153.5|12154.7|12153.9|12153.5|12152.7|126
1610399400000|2021-01-11 21:10:00|12154.8|12153.9|12155.2|12154.3|12155.3|12154.5|12153.4|12152.7|160
1610399700000|2021-01-11 21:15:00|12155.1|12154.2|12157.3|12156.4|12157.4|12156.5|12154.6|12153.9|161
1610400000000|2021-01-11 21:20:00|12157.4|12156.5|12157.7|12157.1|12158.1|12157.3|12157.2|12156.4|77
1610400300000|2021-01-11 21:25:00|12157.6|12157|12155|12154.1|12157.8|12157.1|12154.4|12153.5|149
1610400600000|2021-01-11 21:30:00|12154.7|12153.8|12154.4|12153.5|12155.4|12154.5|12154|12153.1|142
1610400900000|2021-01-11 21:35:00|12154.5|12153.6|12153.1|12152.2|12154.5|12153.6|12152.7|12152|136
1610401200000|2021-01-11 21:40:00|12153.2|12152.3|12153.3|12152.7|12153.5|12152.7|12150.9|12150|171
1610401500000|2021-01-11 21:45:00|12153.6|12152.4|12150.8|12149.9|12153.9|12153|12150.6|12149.7|206
1610401800000|2021-01-11 21:50:00|12150.9|12150|12151.5|12150.6|12152|12151.1|12150.2|12149.1|327
1610402100000|2021-01-11 21:55:00|12151.3|12150.4|12153.2|12148.5|12153.2|12150.7|12149.3|12147.9|413
1610402400000|2021-01-11 22:00:00|12154.1|12148.9|12152.3|12149.1|12154.4|12149.8|12150.3|12147.7|69
1610402700000|2021-01-11 22:05:00|12152.2|12149.6|12153.2|12148.7|12154|12150.1|12151.6|12147|176
1610403000000|2021-01-11 22:10:00|12152.5|12149.1|12152.6|12149.9|12157|12151|12152.1|12148.1|205
1610403300000|2021-01-11 22:15:00|12153|12149.1|12153.6|12150.7|12154.3|12151.1|12151.5|12149.1|212
1610403600000|2021-01-11 22:20:00|12153.5|12150.9|12154.9|12151.9|12156.4|12152.7|12153|12150.3|213
1610403900000|2021-01-11 22:25:00|12154.8|12151.6|12155.2|12152.7|12156.1|12153.4|12154.8|12151.6|187
1610404200000|2021-01-11 22:30:00|12155.6|12152.5|12155.3|12151.1|12156.3|12153.3|12154.2|12149.8|224
1610404500000|2021-01-11 22:35:00|12155.8|12151.3|12155.9|12150.6|12160.3|12155.4|12155|12149.8|303
1610404800000|2021-01-11 22:40:00|12156|12150.5|12153.7|12150.4|12156.2|12150.8|12153.5|12149.1|224
1610405100000|2021-01-11 22:45:00|12153.6|12150.3|12155.3|12150.1|12156.1|12151.3|12153.4|12148.8|214
1610405400000|2021-01-11 22:50:00|12154.6|12149.5|12156.1|12151.8|12156.3|12153|12153.8|12149.3|189
1610405700000|2021-01-11 22:55:00|12155.8|12151.2|12154.8|12150.3|12156.1|12152.2|12154.3|12150.1|193
1610406000000|2021-01-11 23:00:00|12154.5|12150.5|12154.7|12153.2|12155.2|12154|12152.8|12150.2|681
1610406300000|2021-01-11 23:05:00|12154.5|12153.1|12153.7|12152.5|12154.7|12153.7|12152.1|12150.8|322
1610406600000|2021-01-11 23:10:00|12153.4|12152.6|12154.5|12153.6|12155.1|12154.2|12153.3|12152.3|211
1610406900000|2021-01-11 23:15:00|12154.6|12153.7|12156.2|12155.3|12157.2|12156.3|12154.4|12153.5|110
1610407200000|2021-01-11 23:20:00|12156.3|12155.4|12155|12154.1|12158.6|12157.7|12155|12154.1|217
1610407500000|2021-01-11 23:25:00|12155.1|12154.2|12156.4|12155.5|12156.6|12155.7|12155|12154.1|99
1610407800000|2021-01-11 23:30:00|12156.5|12155.6|12159.1|12158.2|12159.2|12158.3|12156.5|12155.6|170
1610408100000|2021-01-11 23:35:00|12159.3|12158.4|12161.7|12160.8|12161.8|12160.9|12157.5|12156.6|299
1610408400000|2021-01-11 23:40:00|12161.6|12160.7|12161.4|12160.5|12161.9|12161.2|12159.4|12158.6|209
1610408700000|2021-01-11 23:45:00|12161.3|12160.4|12157.5|12156.6|12161.6|12160.7|12157|12156.1|255
1610409000000|2021-01-11 23:50:00|12157.6|12156.7|12159.7|12158.8|12160|12159.1|12157.5|12156.6|243
1610409300000|2021-01-11 23:55:00|12159.6|12158.7|12161.3|12160.4|12161.3|12160.4|12159.1|12158.2|210
1610409600000|2021-01-12 00:00:00|12161.2|12160.3|12160.1|12159.2|12162.5|12161.6|12158.9|12158|360
1610409900000|2021-01-12 00:05:00|12160|12159.1|12155.1|12154.2|12160.1|12159.2|12154.6|12153.7|403
1610410200000|2021-01-12 00:10:00|12155.2|12154.3|12154.6|12153.7|12156.4|12155.5|12154.5|12153.4|215
1610410500000|2021-01-12 00:15:00|12154.7|12153.8|12155.1|12154.2|12156.2|12155.3|12153.1|12152.2|199
1610410800000|2021-01-12 00:20:00|12155|12154.1|12154.5|12153.9|12155|12154.1|12152.3|12151.7|267
1610411100000|2021-01-12 00:25:00|12154.4|12153.8|12154.8|12153.9|12155.3|12154.6|12153.8|12153.1|164
1610411400000|2021-01-12 00:30:00|12154.7|12153.8|12152.3|12151.4|12154.7|12153.8|12151.5|12150.8|232
1610411700000|2021-01-12 00:35:00|12152.4|12151.5|12154.5|12153.6|12154.9|12154|12152.2|12151.4|204
1610412000000|2021-01-12 00:40:00|12154.6|12153.7|12153.3|12152.7|12154.6|12153.7|12152|12151.1|201
1610412300000|2021-01-12 00:45:00|12153.2|12152.6|12159|12158.1|12160.1|12159.2|12152.9|12152.3|332
1610412600000|2021-01-12 00:50:00|12159.1|12158.2|12159.7|12158.8|12159.8|12158.9|12157.6|12156.9|320
1610412900000|2021-01-12 00:55:00|12159.5|12158.6|12159.9|12159|12160.6|12160|12158.5|12157.9|262
1610413200000|2021-01-12 01:00:00|12159.8|12158.9|12156.6|12155.7|12161.6|12160.7|12156.6|12155.7|393
1610413500000|2021-01-12 01:05:00|12156.5|12155.9|12160.5|12159.6|12160.5|12159.6|12156.5|12155.9|259
1610413800000|2021-01-12 01:10:00|12160.6|12159.7|12157.5|12156.6|12162.5|12161.6|12157.2|12156.3|392
1610414100000|2021-01-12 01:15:00|12157.9|12157|12152.6|12151.7|12158.8|12157.9|12151.8|12150.9|470
1610414400000|2021-01-12 01:20:00|12152.7|12151.8|12147.5|12146.6|12152.8|12152.1|12145.4|12144.5|603
1610414700000|2021-01-12 01:25:00|12147.4|12146.5|12141.9|12141|12148.1|12147.3|12141.2|12140.6|493
1610415000000|2021-01-12 01:30:00|12142|12141.1|12145.5|12144.6|12147.5|12146.6|12140.9|12140.1|506
1610415300000|2021-01-12 01:35:00|12145.4|12144.5|12144|12143.1|12146|12145.3|12142.7|12142.1|369
1610415600000|2021-01-12 01:40:00|12143.8|12142.9|12144.5|12143.6|12145|12144.3|12141.1|12140.4|390
1610415900000|2021-01-12 01:45:00|12144.6|12143.7|12144.9|12144|12144.9|12144|12142.8|12142|307
1610416200000|2021-01-12 01:50:00|12144.8|12143.9|12147.4|12146.5|12149.2|12148.4|12144.8|12143.9|501
1610416500000|2021-01-12 01:55:00|12147.3|12146.4|12149.7|12148.8|12151.3|12150.5|12147.1|12146.3|444
1610416800000|2021-01-12 02:00:00|12149.8|12148.9|12147.3|12146.7|12149.9|12149|12146.1|12145.5|324
1610417100000|2021-01-12 02:05:00|12147.4|12146.8|12145.2|12144.6|12147.8|12147.1|12144.9|12144|314
1610417400000|2021-01-12 02:10:00|12145.1|12144.5|12142.9|12142.3|12145.5|12144.7|12141.9|12141.2|306
1610417700000|2021-01-12 02:15:00|12142.8|12142.2|12142.5|12141.9|12143.5|12142.9|12141.9|12141.2|321
1610418000000|2021-01-12 02:20:00|12142.6|12142|12143.3|12142.7|12143.4|12142.8|12141.7|12141|222
1610418300000|2021-01-12 02:25:00|12143.4|12142.8|12144|12143.1|12144.3|12143.5|12142.3|12141.7|272
1610418600000|2021-01-12 02:30:00|12144.1|12143.2|12145.9|12145.3|12146.7|12145.9|12143.5|12142.9|375
1610418900000|2021-01-12 02:35:00|12146|12145.4|12147.6|12146.7|12148.5|12147.9|12145.3|12144.7|353
1610419200000|2021-01-12 02:40:00|12147.4|12146.5|12145.6|12144.7|12147.8|12147.1|12145.4|12144.7|209
1610419500000|2021-01-12 02:45:00|12145.7|12144.8|12144.9|12144|12146.9|12146.3|12143.8|12142.9|236
1610419800000|2021-01-12 02:50:00|12144.8|12143.9|12143.9|12143|12144.9|12144|12143.3|12142.5|198
1610420100000|2021-01-12 02:55:00|12144|12143.1|12144.6|12143.7|12145.5|12144.8|12143.8|12142.9|197
1610420400000|2021-01-12 03:00:00|12144.8|12143.9|12145.1|12144.5|12146.1|12145.2|12143|12142.1|220
1610420700000|2021-01-12 03:05:00|12145.3|12144.4|12146.6|12145.7|12147.4|12146.7|12145|12144.3|224
1610421000000|2021-01-12 03:10:00|12146.7|12145.8|12146|12145.4|12147.1|12146.2|12145.5|12144.8|227
1610421300000|2021-01-12 03:15:00|12145.9|12145.3|12146.4|12145.8|12147|12146.4|12145.3|12144.7|243
1610421600000|2021-01-12 03:20:00|12146.5|12145.9|12147.4|12146.8|12147.6|12147|12146.1|12145.3|209
1610421900000|2021-01-12 03:25:00|12147.3|12146.7|12146.9|12146.3|12147.5|12146.8|12146.8|12146|166
1610422200000|2021-01-12 03:30:00|12147.1|12146.2|12147.9|12147.3|12148.6|12148|12145.9|12145.2|307
1610422500000|2021-01-12 03:35:00|12147.8|12147.2|12150.2|12149.6|12150.6|12150|12147.8|12147.2|245
1610422800000|2021-01-12 03:40:00|12150.1|12149.5|12147.8|12147.2|12150.3|12149.5|12147.5|12146.8|200
1610423100000|2021-01-12 03:45:00|12148|12147.4|12148.8|12147.9|12148.9|12148|12147.1|12146.3|198
1610423400000|2021-01-12 03:50:00|12148.7|12147.8|12148.5|12147.9|12149.1|12148.3|12148.1|12147.4|147
1610423700000|2021-01-12 03:55:00|12148.6|12148|12148.9|12148.3|12149.4|12148.7|12146.5|12145.9|196
1610424000000|2021-01-12 04:00:00|12148.7|12148.1|12147.3|12146.7|12149|12148.3|12147.1|12146.3|171
1610424300000|2021-01-12 04:05:00|12147.2|12146.6|12147.3|12146.7|12148.1|12147.4|12146.5|12145.8|165
1610424600000|2021-01-12 04:10:00|12147.2|12146.6|12145.9|12145.3|12148.2|12147.6|12145.7|12145.1|173
1610424900000|2021-01-12 04:15:00|12145.8|12145.2|12144.8|12144.2|12146.4|12145.8|12144.7|12144.1|158
1610425200000|2021-01-12 04:20:00|12145|12144.1|12144.4|12143.8|12145.4|12144.6|12144.2|12143.6|176
1610425500000|2021-01-12 04:25:00|12144.3|12143.7|12142.7|12141.8|12144.4|12143.8|12142|12141.2|253
1610425800000|2021-01-12 04:30:00|12142.6|12141.7|12141|12140.4|12142.6|12141.7|12140.8|12140.2|190
1610426100000|2021-01-12 04:35:00|12140.9|12140.3|12140.9|12140.3|12142.2|12141.6|12140.7|12140.1|183
1610426400000|2021-01-12 04:40:00|12140.8|12140.2|12139.5|12138.9|12141.2|12140.6|12139.2|12138.5|197
1610426700000|2021-01-12 04:45:00|12139.6|12138.7|12141.8|12140.9|12142.2|12141.4|12139.1|12138.5|229
1610427000000|2021-01-12 04:50:00|12142|12141.1|12140.8|12140.2|12142.1|12141.4|12139.8|12139.2|210
1610427300000|2021-01-12 04:55:00|12140.9|12140.3|12143.4|12142.5|12143.9|12143.2|12140.7|12140.1|215
1610427600000|2021-01-12 05:00:00|12143.3|12142.4|12141.3|12140.4|12143.3|12142.5|12140.7|12140.1|246
1610427900000|2021-01-12 05:05:00|12141.2|12140.3|12141.5|12140.9|12142.1|12141.5|12140.4|12139.7|252
1610428200000|2021-01-12 05:10:00|12141.6|12141|12142.3|12141.7|12142.7|12142.1|12141.6|12141|147
1610428500000|2021-01-12 05:15:00|12142.4|12141.8|12142.4|12141.8|12142.8|12142|12141.5|12140.8|165
1610428800000|2021-01-12 05:20:00|12142.5|12141.9|12142.9|12142.3|12143.6|12143|12142.4|12141.7|108
1610429100000|2021-01-12 05:25:00|12143|12142.4|12143.2|12142.6|12144.3|12143.7|12142.6|12142|180
1610429400000|2021-01-12 05:30:00|12143.3|12142.7|12145|12144.4|12145.1|12144.5|12142.8|12142.2|157
1610429700000|2021-01-12 05:35:00|12144.8|12144.2|12147.1|12146.2|12147.2|12146.4|12144.3|12143.7|249
1610430000000|2021-01-12 05:40:00|12147.2|12146.3|12147.9|12147|12148.1|12147.3|12146.5|12145.6|370
1610430300000|2021-01-12 05:45:00|12148|12147.1|12150.2|12149.3|12150.2|12149.3|12147.4|12146.6|365
1610430600000|2021-01-12 05:50:00|12150.1|12149.2|12150.5|12149.9|12151.1|12150.4|12148.9|12148.1|313
1610430900000|2021-01-12 05:55:00|12150.6|12150|12153.8|12152.9|12155.7|12154.8|12150.5|12149.7|470
1610431200000|2021-01-12 06:00:00|12153.7|12153.1|12153.7|12152.8|12154.7|12154|12152.2|12151.4|497
1610431500000|2021-01-12 06:05:00|12153.6|12152.7|12155.9|12155.3|12156.3|12155.4|12152.9|12152.2|372
1610431800000|2021-01-12 06:10:00|12156|12155.4|12151.2|12150.6|12156.8|12155.9|12150.8|12150|326
1610432100000|2021-01-12 06:15:00|12151.3|12150.7|12149.8|12149.2|12152.1|12151.4|12149.1|12148.5|251
1610432400000|2021-01-12 06:20:00|12149.7|12149.1|12149.6|12149|12150.2|12149.5|12149.2|12148.5|292
1610432700000|2021-01-12 06:25:00|12149.7|12149.1|12151.4|12150.8|12152.5|12151.9|12149.1|12148.3|221
1610433000000|2021-01-12 06:30:00|12151.5|12150.6|12151.8|12150.9|12154.1|12153.4|12151.5|12150.6|247
1610433300000|2021-01-12 06:35:00|12151.7|12151.1|12154.9|12154.3|12155|12154.4|12151.7|12151|291
1610433600000|2021-01-12 06:40:00|12155|12154.4|12155.9|12155.3|12156.1|12155.4|12154.3|12153.7|259
1610433900000|2021-01-12 06:45:00|12155.8|12155.2|12158.8|12158.2|12159|12158.3|12155|12154.2|335
1610434200000|2021-01-12 06:50:00|12158.9|12158.3|12157.3|12156.7|12161.7|12161|12157.3|12156.7|370
1610434500000|2021-01-12 06:55:00|12157.4|12156.8|12161.4|12160.5|12161.8|12161.2|12157.1|12156.5|388
1610434800000|2021-01-12 07:00:00|12161.3|12160.4|12157.2|12156.6|12161.3|12160.5|12156.7|12156.1|382
1610435100000|2021-01-12 07:05:00|12157.3|12156.7|12157.8|12157.2|12158.6|12158|12155.8|12155.2|409
1610435400000|2021-01-12 07:10:00|12157.7|12157.1|12158.5|12157.9|12161.7|12161|12157.4|12156.7|475
1610435700000|2021-01-12 07:15:00|12158.4|12157.8|12162.9|12162.3|12163.6|12162.9|12158.4|12157.8|523
1610436000000|2021-01-12 07:20:00|12162.8|12162.2|12166.7|12166.1|12167.2|12166.5|12162.7|12162.1|532
1610436300000|2021-01-12 07:25:00|12166.6|12166|12169|12168.1|12169.6|12168.9|12166.6|12166|495
1610436600000|2021-01-12 07:30:00|12168.8|12168.2|12168.9|12168.3|12175.6|12175|12167.7|12166.9|695
1610436900000|2021-01-12 07:35:00|12169.2|12168.6|12164.9|12164.3|12169.6|12169|12164.8|12164|633
1610437200000|2021-01-12 07:40:00|12165|12164.4|12165.9|12165.3|12167.7|12167|12164.4|12163.8|471
1610437500000|2021-01-12 07:45:00|12166|12165.4|12162.3|12161.7|12166.1|12165.5|12161.9|12161.1|462
1610437800000|2021-01-12 07:50:00|12162.4|12161.8|12160.2|12159.6|12162.8|12162.2|12158.4|12157.7|526
1610438100000|2021-01-12 07:55:00|12160.1|12159.5|12163.8|12163.2|12166|12165.4|12160.1|12159.5|497
1610438400000|2021-01-12 08:00:00|12163.7|12163.1|12164.2|12163.6|12166|12165.4|12156.3|12155.5|715
1610438700000|2021-01-12 08:05:00|12164|12163.4|12159.3|12158.7|12164.5|12163.9|12156.4|12155.8|827
1610439000000|2021-01-12 08:10:00|12159.1|12158.5|12155.1|12154.5|12159.2|12158.6|12152.7|12151.9|646
1610439300000|2021-01-12 08:15:00|12154.9|12154.3|12151.1|12150.5|12157|12156.3|12150.7|12150.1|624
1610439600000|2021-01-12 08:20:00|12151.2|12150.6|12155.6|12155|12156.2|12155.6|12150.9|12150|541
1610439900000|2021-01-12 08:25:00|12155.4|12154.8|12158.9|12158|12161.2|12160.5|12155.4|12154.8|567
1610440200000|2021-01-12 08:30:00|12159.1|12158.2|12160.9|12160.3|12161.3|12160.6|12157.8|12157.1|621
1610440500000|2021-01-12 08:35:00|12160.8|12160.2|12163.8|12163.2|12167.7|12166.8|12160.6|12159.9|621
1610440800000|2021-01-12 08:40:00|12163.7|12163.1|12163.4|12162.8|12165.2|12164.6|12162.8|12162.1|418
1610441100000|2021-01-12 08:45:00|12163.5|12162.6|12157.3|12156.7|12164.7|12164.1|12156.3|12155.7|511
1610441400000|2021-01-12 08:50:00|12157.4|12156.5|12155.8|12155.2|12158.8|12158.2|12151.2|12150.6|624
1610441700000|2021-01-12 08:55:00|12155.7|12155.1|12152.4|12151.5|12155.8|12155.1|12151.3|12150.5|600
1610442000000|2021-01-12 09:00:00|12152.1|12151.2|12155.8|12155.2|12156.2|12155.6|12151.9|12151.2|603
1610442300000|2021-01-12 09:05:00|12155.7|12155.1|12152.2|12151.3|12157.4|12156.7|12150.6|12149.9|527
1610442600000|2021-01-12 09:10:00|12152.1|12151.5|12155.8|12155.2|12156.8|12156.2|12151.4|12150.7|496
1610442900000|2021-01-12 09:15:00|12155.7|12155.1|12159.2|12158.6|12160.1|12159.4|12152.6|12151.8|698
1610443200000|2021-01-12 09:20:00|12159.1|12158.5|12166.2|12165.6|12168.3|12167.7|12158.8|12157.9|866
1610443500000|2021-01-12 09:25:00|12166.3|12165.7|12178.7|12178.1|12179.5|12178.9|12166|12165.4|898
1610443800000|2021-01-12 09:30:00|12179|12178.4|12168.7|12167.8|12179.4|12178.7|12167.4|12166.8|796
1610444100000|2021-01-12 09:35:00|12168.6|12168|12161|12160.4|12169.4|12168.8|12160.8|12160.1|715
1610444400000|2021-01-12 09:40:00|12161.3|12160.7|12169.2|12168.6|12170.8|12170|12160.5|12159.9|735
1610444700000|2021-01-12 09:45:00|12169.3|12168.7|12171.4|12170.5|12171.4|12170.8|12166.4|12165.8|670
1610445000000|2021-01-12 09:50:00|12171.2|12170.6|12170.6|12170|12173.1|12172.5|12167.3|12166.7|664
1610445300000|2021-01-12 09:55:00|12170.4|12169.8|12162.3|12161.4|12170.4|12169.8|12158|12157.1|729
1610445600000|2021-01-12 10:00:00|12162|12161.3|12165.5|12164.9|12167|12166.4|12161.2|12160.6|695
1610445900000|2021-01-12 10:05:00|12165.3|12164.7|12157.2|12156.3|12165.6|12165|12156.2|12155.6|642
1610446200000|2021-01-12 10:10:00|12156.9|12156.4|12157.5|12156.6|12158.6|12157.8|12154.1|12153.5|722
1610446500000|2021-01-12 10:15:00|12157.7|12156.8|12156|12155.4|12158.8|12158.1|12153.7|12152.9|546
1610446800000|2021-01-12 10:20:00|12156.1|12155.5|12159.4|12158.8|12159.6|12158.9|12153.1|12152.5|536
1610447100000|2021-01-12 10:25:00|12159.5|12158.9|12153.7|12152.8|12159.6|12159|12153|12152.4|502
1610447400000|2021-01-12 10:30:00|12153.8|12152.9|12152.8|12152.2|12156.4|12155.6|12152.8|12152.2|569
1610447700000|2021-01-12 10:35:00|12152.9|12152.3|12154.7|12154.1|12156.1|12155.5|12152.5|12151.8|502
1610448000000|2021-01-12 10:40:00|12154.9|12154|12153.6|12153|12156.1|12155.4|12149.8|12149.2|525
1610448300000|2021-01-12 10:45:00|12153.5|12152.9|12152.7|12151.8|12157|12156.2|12152.1|12151.5|528
1610448600000|2021-01-12 10:50:00|12152.3|12151.7|12154.1|12153.5|12156.1|12155.5|12151.4|12150.8|449
1610448900000|2021-01-12 10:55:00|12154.3|12153.7|12145.9|12145|12154.7|12154.1|12144.6|12143.8|522
1610449200000|2021-01-12 11:00:00|12145.7|12145.1|12145.8|12145.2|12148.4|12147.5|12142.5|12141.7|681
1610449500000|2021-01-12 11:05:00|12145.7|12145.1|12147.9|12147|12149.4|12148.8|12145.6|12145|439
1610449800000|2021-01-12 11:10:00|12148.1|12147.2|12145.4|12144.8|12148.1|12147.2|12143.8|12143.2|524
1610450100000|2021-01-12 11:15:00|12145.1|12144.5|12143.5|12142.6|12147.8|12147.2|12141.1|12140.3|468
1610450400000|2021-01-12 11:20:00|12143.4|12142.8|12147.4|12146.5|12147.5|12146.6|12143.3|12142.7|419
1610450700000|2021-01-12 11:25:00|12147.3|12146.7|12149.9|12149|12150.5|12149.7|12147.1|12146.3|517
1610451000000|2021-01-12 11:30:00|12149.7|12149.1|12156.2|12155.3|12156.2|12155.3|12149.3|12148.4|563
1610451300000|2021-01-12 11:35:00|12156.1|12155.2|12156.6|12156|12157.6|12156.8|12153.1|12152.4|569
1610451600000|2021-01-12 11:40:00|12156.5|12155.9|12156|12155.4|12158.6|12158|12154.9|12154.3|449
1610451900000|2021-01-12 11:45:00|12156.2|12155.6|12157|12156.4|12157.5|12156.9|12152.9|12152.3|390
1610452200000|2021-01-12 11:50:00|12157.1|12156.2|12154.4|12153.8|12158.5|12157.8|12154.2|12153.6|362
1610452500000|2021-01-12 11:55:00|12154.5|12153.9|12151.8|12151.2|12154.8|12154.2|12150.6|12150|476
1610452800000|2021-01-12 12:00:00|12151.9|12151.3|12153.6|12153|12153.9|12153.3|12150.3|12149.7|525
1610453100000|2021-01-12 12:05:00|12153.7|12153.1|12152.3|12151.7|12157.2|12156.6|12152.1|12151.4|503
1610453400000|2021-01-12 12:10:00|12152.4|12151.5|12153|12152.4|12153.5|12152.9|12149.9|12149.3|413
1610453700000|2021-01-12 12:15:00|12153.1|12152.5|12150.7|12150.1|12154.3|12153.7|12149.7|12149|449
1610454000000|2021-01-12 12:20:00|12151.1|12150.5|12153.4|12152.8|12157.8|12157|12150|12149.4|641
1610454300000|2021-01-12 12:25:00|12153.5|12152.9|12157.4|12156.8|12160.1|12159.5|12153.2|12152.5|671
1610454600000|2021-01-12 12:30:00|12157.5|12156.9|12153|12152.4|12158.9|12158.2|12152.7|12152|636
1610454900000|2021-01-12 12:35:00|12152.9|12152.3|12153.7|12153.1|12158.6|12157.9|12152.8|12152.2|556
1610455200000|2021-01-12 12:40:00|12153.8|12153.2|12156.7|12156.1|12159|12158.4|12153.3|12152.7|547
1610455500000|2021-01-12 12:45:00|12157|12156.4|12154.6|12153.7|12158.4|12157.8|12151.7|12151.1|604
1610455800000|2021-01-12 12:50:00|12154.8|12154|12152.7|12152.1|12156.5|12155.9|12152.6|12152|419
1610456100000|2021-01-12 12:55:00|12152.8|12152.2|12155.5|12154.9|12158.1|12157.4|12152|12151.4|615
1610456400000|2021-01-12 13:00:00|12155.6|12155|12155.4|12154.8|12158.7|12158|12154.4|12153.8|592
1610456700000|2021-01-12 13:05:00|12155.5|12154.9|12164|12163.4|12165.1|12164.3|12154.2|12153.6|640
1610457000000|2021-01-12 13:10:00|12164.1|12163.1|12161.6|12160.7|12164.1|12163.2|12157.4|12156.7|574
1610457300000|2021-01-12 13:15:00|12161.5|12160.6|12156.4|12155.8|12162.7|12162|12155.8|12155.1|565
1610457600000|2021-01-12 13:20:00|12156.9|12156.3|12149.9|12149.3|12156.9|12156.3|12147|12146.4|632
1610457900000|2021-01-12 13:25:00|12149.8|12149.2|12153.7|12152.8|12153.8|12153|12146.6|12145.7|854
1610458200000|2021-01-12 13:30:00|12153.5|12152.9|12150.1|12149.5|12155.8|12155.2|12149.8|12149.2|665
1610458500000|2021-01-12 13:35:00|12149.9|12149.3|12145.2|12144.3|12151.5|12150.9|12145.2|12144.3|645
1610458800000|2021-01-12 13:40:00|12145.1|12144.5|12144.3|12143.7|12146.1|12145.2|12142.4|12141.8|622
1610459100000|2021-01-12 13:45:00|12144.4|12143.8|12147.1|12146.5|12148.3|12147.7|12144.2|12143.6|586
1610459400000|2021-01-12 13:50:00|12147.2|12146.6|12149.4|12148.8|12152.5|12151.7|12146.3|12145.7|515
1610459700000|2021-01-12 13:55:00|12149.3|12148.7|12146.8|12145.9|12150.1|12149.5|12140.7|12140.1|766
1610460000000|2021-01-12 14:00:00|12147|12146.1|12142.7|12142.1|12148.8|12148|12142.4|12141.8|799
1610460300000|2021-01-12 14:05:00|12142.6|12142|12145.2|12144.6|12147.8|12147.2|12137.4|12136.8|886
1610460600000|2021-01-12 14:10:00|12145|12144.4|12150.1|12149.5|12150.1|12149.5|12144|12143.3|688
1610460900000|2021-01-12 14:15:00|12149.8|12149.2|12153.8|12153.2|12154.4|12153.7|12148.6|12147.9|690
1610461200000|2021-01-12 14:20:00|12153.7|12153.1|12153.5|12152.9|12158.1|12157.3|12151.5|12150.9|663
1610461500000|2021-01-12 14:25:00|12153.6|12153|12147.1|12146.2|12153.7|12153.1|12146.6|12146|668
1610461800000|2021-01-12 14:30:00|12146.7|12146.1|12155.2|12154.3|12156.7|12155.8|12145.7|12145.1|1061
1610462100000|2021-01-12 14:35:00|12155.1|12154.2|12156.1|12155.5|12157.7|12156.9|12152.4|12151.7|758
1610462400000|2021-01-12 14:40:00|12156|12155.4|12152.2|12151.3|12159.3|12158.6|12150.2|12149.3|880
1610462700000|2021-01-12 14:45:00|12152.4|12151.5|12148.9|12148.3|12154.4|12153.6|12148.4|12147.7|814
1610463000000|2021-01-12 14:50:00|12148.6|12148|12151.2|12150.6|12152.9|12152|12144.3|12143.4|913
1610463300000|2021-01-12 14:55:00|12151|12150.3|12151.7|12150.8|12153.6|12152.8|12149.7|12148.8|841
1610463600000|2021-01-12 15:00:00|12151.2|12150.3|12150.8|12149.9|12154.7|12154|12149.3|12148.6|873
1610463900000|2021-01-12 15:05:00|12150.6|12149.7|12153.8|12152.9|12154.8|12154.2|12149.8|12149.2|671
1610464200000|2021-01-12 15:10:00|12153.7|12152.8|12150.8|12150.2|12159|12158.2|12150.8|12150.2|769
1610464500000|2021-01-12 15:15:00|12151|12150.4|12157.8|12157.2|12158.8|12158|12150.1|12149.5|686
1610464800000|2021-01-12 15:20:00|12157.9|12157.3|12161.1|12160.5|12161.7|12160.9|12157.1|12156.3|413
1610465100000|2021-01-12 15:25:00|12161.2|12160.6|12157.7|12156.8|12164.2|12163.6|12156.8|12156|829
1610465400000|2021-01-12 15:30:00|12157.9|12157|12163.6|12163|12164.2|12163.5|12157.4|12156.5|840
1610465700000|2021-01-12 15:35:00|12163.5|12162.9|12163.1|12162.2|12164.5|12163.9|12161.5|12160.9|598
1610466000000|2021-01-12 15:40:00|12163.2|12162.3|12163.6|12162.7|12166.6|12166|12161.6|12160.9|720
1610466300000|2021-01-12 15:45:00|12163.7|12162.8|12158.2|12157.6|12164.3|12163.4|12158.2|12157.6|747
1610466600000|2021-01-12 15:50:00|12158.4|12157.5|12153.7|12152.8|12160.7|12159.8|12151|12150.4|864
1610466900000|2021-01-12 15:55:00|12153.9|12153.3|12156|12155.4|12162|12161.3|12153.9|12153.1|829
1610467200000|2021-01-12 16:00:00|12156.2|12155.3|12163.1|12162.2|12163.6|12163|12155.9|12155.3|750
1610467500000|2021-01-12 16:05:00|12163|12162.1|12161.5|12160.9|12164.5|12163.9|12160.8|12160.1|548
1610467800000|2021-01-12 16:10:00|12161.8|12161.2|12163.1|12162.5|12163.4|12162.6|12160|12159.1|420
1610468100000|2021-01-12 16:15:00|12163.2|12162.6|12160.3|12159.4|12166.1|12165.5|12159.8|12159.1|554
1610468400000|2021-01-12 16:20:00|12160.4|12159.5|12162.6|12161.7|12164.7|12164|12159.9|12159.3|592
1610468700000|2021-01-12 16:25:00|12162.7|12161.8|12156.3|12155.4|12163.1|12162.4|12156|12155.1|578
1610469000000|2021-01-12 16:30:00|12156.2|12155.3|12157.4|12156.5|12159.2|12158.6|12155.1|12154.5|654
1610469300000|2021-01-12 16:35:00|12157.5|12156.6|12161.6|12161|12161.7|12161|12155.8|12155.2|576
1610469600000|2021-01-12 16:40:00|12161.5|12160.7|12159.6|12159|12162.2|12161.5|12156.3|12155.6|583
1610469900000|2021-01-12 16:45:00|12159.5|12158.9|12161.8|12161.2|12162.4|12161.7|12158.8|12158.1|423
1610470200000|2021-01-12 16:50:00|12162.1|12161.1|12160.9|12160|12164|12163.4|12159.1|12158.4|471
1610470500000|2021-01-12 16:55:00|12160.8|12159.9|12168.7|12167.8|12168.8|12167.9|12160.7|12159.9|576
1610470800000|2021-01-12 17:00:00|12168.2|12167.6|12170|12169.1|12171|12170.2|12166.5|12165.8|669
1610471100000|2021-01-12 17:05:00|12170.1|12169.2|12169.3|12168.4|12170.3|12169.5|12165.5|12164.7|605
1610471400000|2021-01-12 17:10:00|12169.2|12168.3|12167.4|12166.8|12169.5|12168.8|12165.8|12164.9|401
1610471700000|2021-01-12 17:15:00|12167.3|12166.7|12165.9|12165|12168|12167.3|12162.8|12162|645
1610472000000|2021-01-12 17:20:00|12165.6|12164.7|12170.9|12170.3|12171|12170.3|12165.4|12164.5|565
1610472300000|2021-01-12 17:25:00|12170.8|12170.2|12173.1|12172.5|12173.2|12172.5|12168.2|12167.4|616
1610472600000|2021-01-12 17:30:00|12173.2|12172.6|12173.4|12172.5|12173.8|12172.9|12171.2|12170.5|613
1610472900000|2021-01-12 17:35:00|12173.5|12172.6|12172.2|12171.6|12174.5|12173.6|12171.6|12171|592
1610473200000|2021-01-12 17:40:00|12172.3|12171.7|12173.6|12173|12173.7|12173|12170.1|12169.2|432
1610473500000|2021-01-12 17:45:00|12173.7|12173.1|12172.4|12171.8|12174.2|12173.5|12171.4|12170.7|332
1610473800000|2021-01-12 17:50:00|12172.5|12171.9|12177|12176.4|12177.3|12176.7|12172.3|12171.7|430
1610474100000|2021-01-12 17:55:00|12177.1|12176.5|12174.8|12174.2|12178.1|12177.5|12174.8|12174.2|512
1610474400000|2021-01-12 18:00:00|12174.9|12174.3|12173.1|12172.5|12175.8|12175.2|12172.6|12171.9|465
1610474700000|2021-01-12 18:05:00|12173.5|12172.9|12174.7|12173.8|12175.5|12174.7|12172.5|12171.7|422
1610475000000|2021-01-12 18:10:00|12174.5|12173.9|12176.7|12176.1|12177.1|12176.5|12173.7|12173|436
1610475300000|2021-01-12 18:15:00|12176.8|12176.2|12176.5|12175.6|12178|12177.3|12175.4|12174.6|450
1610475600000|2021-01-12 18:20:00|12176.6|12175.7|12176.1|12175.5|12177.4|12176.8|12174.8|12174.1|409
1610475900000|2021-01-12 18:25:00|12176.2|12175.6|12183.7|12182.8|12183.7|12182.8|12175.9|12175.3|528
1610476200000|2021-01-12 18:30:00|12184.2|12183.3|12191.8|12190.9|12192.6|12191.7|12182.3|12181.7|760
1610476500000|2021-01-12 18:35:00|12191.3|12190.7|12191.4|12190.5|12193.2|12192.6|12188.6|12187.7|680
1610476800000|2021-01-12 18:40:00|12191.5|12190.6|12189|12188.1|12193.6|12192.8|12188.7|12187.9|585
1610477100000|2021-01-12 18:45:00|12188.9|12188|12186.9|12186.3|12189.5|12188.6|12186.3|12185.5|460
1610477400000|2021-01-12 18:50:00|12186.8|12186.2|12188|12187.4|12191.5|12190.9|12185.8|12184.9|471
1610477700000|2021-01-12 18:55:00|12188.2|12187.6|12187.5|12186.9|12189.9|12189.3|12186.3|12185.7|336
1610478000000|2021-01-12 19:00:00|12187.6|12187|12191.5|12190.9|12191.8|12191.2|12187|12186.4|502
1610478300000|2021-01-12 19:05:00|12191.6|12191|12193.3|12192.7|12195.3|12194.6|12190.6|12189.8|483
1610478600000|2021-01-12 19:10:00|12193.4|12192.8|12195.1|12194.5|12196.3|12195.7|12193.1|12192.5|409
1610478900000|2021-01-12 19:15:00|12195|12194.4|12194.7|12194.1|12195.4|12194.7|12193.1|12192.4|453
1610479200000|2021-01-12 19:20:00|12194.8|12194.2|12196.3|12195.7|12198.1|12197.5|12194.5|12193.7|496
1610479500000|2021-01-12 19:25:00|12196.5|12195.9|12199.6|12199|12201.6|12200.9|12196.3|12195.7|461
1610479800000|2021-01-12 19:30:00|12199.5|12198.9|12203.8|12203.2|12207.3|12206.4|12199.1|12198.5|590
1610480100000|2021-01-12 19:35:00|12203.7|12203.1|12204.7|12204.1|12205.6|12205|12200.8|12200.2|590
1610480400000|2021-01-12 19:40:00|12204.5|12203.9|12201.9|12201|12205.3|12204.6|12200.8|12200.1|588
1610480700000|2021-01-12 19:45:00|12201.8|12201.2|12206.4|12205.8|12207.2|12206.5|12200.8|12200.2|511
1610481000000|2021-01-12 19:50:00|12206|12205.4|12201.5|12200.9|12206.2|12205.5|12201.4|12200.8|457
1610481300000|2021-01-12 19:55:00|12201.4|12200.8|12200|12199.4|12203.5|12202.8|12200|12199.4|575
1610481600000|2021-01-12 20:00:00|12200.1|12199.5|12202.5|12201.9|12203|12202.4|12198.3|12197.7|479
1610481900000|2021-01-12 20:05:00|12202.4|12201.8|12203.6|12202.7|12203.8|12203.1|12200.5|12199.7|501
1610482200000|2021-01-12 20:10:00|12203.7|12202.8|12203.6|12203|12205.3|12204.5|12199.8|12199.2|408
1610482500000|2021-01-12 20:15:00|12203.8|12203.2|12204.2|12203.3|12204.2|12203.6|12201.4|12200.5|455
1610482800000|2021-01-12 20:20:00|12204|12203.4|12204.6|12203.7|12205.6|12204.8|12203.4|12202.8|338
1610483100000|2021-01-12 20:25:00|12204.7|12203.8|12203.7|12203.1|12205.6|12204.9|12201.4|12200.6|435
1610483400000|2021-01-12 20:30:00|12203.6|12203|12204.2|12203.6|12205.7|12205.1|12203.4|12202.8|387
1610483700000|2021-01-12 20:35:00|12204.1|12203.5|12205|12204.4|12207.3|12206.7|12203.5|12202.9|321
1610484000000|2021-01-12 20:40:00|12205.2|12204.3|12203|12202.1|12205.7|12205|12202.1|12201.5|294
1610484300000|2021-01-12 20:45:00|12203.1|12202.2|12205.8|12204.9|12206.5|12205.6|12202.9|12202.1|378
1610484600000|2021-01-12 20:50:00|12205.6|12205|12203.4|12202.8|12205.9|12205.1|12203.1|12202.4|405
1610484900000|2021-01-12 20:55:00|12203.3|12202.7|12206|12205.1|12208.5|12207.9|12203.2|12202.6|445
1610485200000|2021-01-12 21:00:00|12206.3|12205.4|12207.2|12206.3|12207.9|12207|12205|12204.1|417
1610485500000|2021-01-12 21:05:00|12207.3|12206.4|12206.1|12205.2|12207.6|12206.9|12205.7|12204.8|204
1610485800000|2021-01-12 21:10:00|12206|12205.1|12204.8|12203.9|12206.5|12205.6|12204.5|12203.6|152
1610486100000|2021-01-12 21:15:00|12204.6|12203.7|12205.6|12205|12206.2|12205.4|12204.5|12203.7|124
1610486400000|2021-01-12 21:20:00|12205.4|12204.8|12203.4|12202.8|12205.7|12204.9|12203.3|12202.6|165
1610486700000|2021-01-12 21:25:00|12203.3|12202.7|12206.6|12205.7|12206.7|12205.8|12202.8|12202.1|171
1610487000000|2021-01-12 21:30:00|12206.5|12205.6|12206.5|12205.9|12207.1|12206.4|12206.4|12205.5|131
1610487300000|2021-01-12 21:35:00|12206.6|12206|12207.5|12206.6|12209.3|12208.4|12205.9|12205.2|218
1610487600000|2021-01-12 21:40:00|12207.4|12206.5|12206.9|12206|12208.3|12207.4|12206.2|12205.4|222
1610487900000|2021-01-12 21:45:00|12206.8|12205.9|12207.4|12206.5|12210.4|12209.5|12206.7|12205.9|334
1610488200000|2021-01-12 21:50:00|12207.5|12206.6|12207.8|12206.9|12208.9|12207.8|12206.5|12205.6|467
1610488500000|2021-01-12 21:55:00|12207.9|12207|12210.1|12205.2|12210.2|12208.2|12206.5|12205.2|431
1610488800000|2021-01-12 22:00:00|12210.6|12205|12209.1|12206.3|12211.4|12206.3|12209.1|12204.7|63
1610489100000|2021-01-12 22:05:00|12208.8|12206.8|12208.5|12205.7|12210.3|12207|12206.3|12200.3|237
1610489400000|2021-01-12 22:10:00|12208.4|12205.8|12207.2|12204.6|12210.9|12206|12207.2|12201.2|287
1610489700000|2021-01-12 22:15:00|12207.1|12204.7|12208.5|12205.5|12210.9|12205.5|12205.5|12199.5|283
1610490000000|2021-01-12 22:20:00|12208.6|12205.3|12208.9|12205.1|12209.3|12205.7|12208.4|12204.2|165
1610490300000|2021-01-12 22:25:00|12208.6|12205.5|12206.8|12200.8|12209|12205.5|12205.5|12199.5|228
1610490600000|2021-01-12 22:30:00|12206.9|12200.9|12206.7|12201.6|12207.5|12203.2|12206|12200|585
1610490900000|2021-01-12 22:35:00|12206.6|12201.5|12205.2|12200.7|12206.8|12203.2|12204.7|12199.9|461
1610491200000|2021-01-12 22:40:00|12205.1|12200.6|12204.7|12200.8|12206.8|12201.5|12204.3|12199.8|421
1610491500000|2021-01-12 22:45:00|12204.5|12200.7|12204.5|12202.1|12204.9|12202.7|12203.3|12199.8|762
1610491800000|2021-01-12 22:50:00|12204.4|12202|12206.1|12203.7|12206.4|12204|12204.2|12201.8|946
1610492100000|2021-01-12 22:55:00|12206.2|12203.8|12206.1|12204.5|12206.4|12204.7|12205.5|12203.4|359
1610492400000|2021-01-12 23:00:00|12206.2|12204.4|12208.3|12207.4|12209.7|12208.6|12205.8|12202|549
1610492700000|2021-01-12 23:05:00|12208.4|12207.5|12206.1|12204.9|12209.4|12208.5|12205.8|12204.9|192
1610493000000|2021-01-12 23:10:00|12206|12205.1|12206.6|12205.7|12207.6|12206.7|12203.5|12202.6|308
1610493300000|2021-01-12 23:15:00|12206.7|12205.8|12206|12205.1|12208.6|12207.7|12202.3|12201.5|405
1610493600000|2021-01-12 23:20:00|12206.1|12205.2|12206.4|12205.5|12207.1|12206.2|12204.9|12203.8|245
1610493900000|2021-01-12 23:25:00|12206.5|12205.6|12207.7|12206.8|12208|12207.1|12206.1|12205.2|131
1610494200000|2021-01-12 23:30:00|12207.9|12207|12207.1|12206.2|12208.1|12207.2|12204.6|12203.7|320
1610494500000|2021-01-12 23:35:00|12207.2|12206.3|12208|12207.1|12208.1|12207.2|12206.5|12205.9|196
1610494800000|2021-01-12 23:40:00|12208.4|12207.5|12207.9|12207|12209.8|12208.9|12207.5|12206.8|202
1610495100000|2021-01-12 23:45:00|12208|12207.1|12209|12208.1|12209.1|12208.3|12207|12206.1|170
1610495400000|2021-01-12 23:50:00|12208.9|12208|12207.2|12206.3|12208.9|12208|12206.9|12206.2|108
1610495700000|2021-01-12 23:55:00|12207.1|12206.2|12209.2|12208.3|12209.5|12208.6|12207|12206.1|126
1610496000000|2021-01-13 00:00:00|12209.3|12208.4|12213|12212.1|12214.6|12213.7|12209.1|12208.3|412
1610496300000|2021-01-13 00:05:00|12212.9|12212|12210.4|12209.5|12212.9|12212|12209.9|12209.1|204
1610496600000|2021-01-13 00:10:00|12210.5|12209.6|12212|12211.1|12212.2|12211.3|12209.5|12208.7|259
1610496900000|2021-01-13 00:15:00|12211.9|12211|12214.8|12213.9|12216.6|12215.7|12211.9|12211|343
1610497200000|2021-01-13 00:20:00|12214.9|12214|12213.4|12212.5|12215.1|12214.2|12212|12211.3|261
1610497500000|2021-01-13 00:25:00|12213.1|12212.2|12210.9|12210|12214.3|12213.4|12210.3|12209.4|270
1610497800000|2021-01-13 00:30:00|12210.7|12209.8|12211|12210.1|12211.2|12210.3|12207.7|12207|284
1610498100000|2021-01-13 00:35:00|12210.9|12210.3|12209.5|12208.6|12213|12212.3|12209.2|12208.5|314
1610498400000|2021-01-13 00:40:00|12209.4|12208.5|12210.2|12209.3|12210.9|12210|12208.8|12207.9|224
1610498700000|2021-01-13 00:45:00|12210.1|12209.2|12212.5|12211.6|12214|12213.2|12209.8|12209.1|170
1610499000000|2021-01-13 00:50:00|12212|12211.4|12210.1|12209.2|12213.1|12212.2|12209|12208.2|339
1610499300000|2021-01-13 00:55:00|12209.9|12209|12208.5|12207.6|12211.1|12210.3|12208.5|12207.6|239
1610499600000|2021-01-13 01:00:00|12208.4|12207.8|12208.6|12207.7|12209.4|12208.6|12207.4|12206.7|317
1610499900000|2021-01-13 01:05:00|12208.7|12207.8|12210.1|12209.2|12210.1|12209.3|12207.5|12206.6|269
1610500200000|2021-01-13 01:10:00|12210|12209.1|12210.3|12209.4|12211|12210.4|12209.1|12208.2|242
1610500500000|2021-01-13 01:15:00|12210.4|12209.5|12206.1|12205.5|12210.8|12210.2|12205.5|12204.7|454
1610500800000|2021-01-13 01:20:00|12206.3|12205.4|12206.7|12205.8|12207.9|12207|12205.3|12204.7|485
1610501100000|2021-01-13 01:25:00|12206.9|12206|12215.1|12214.2|12215.1|12214.2|12206.9|12206|524
1610501400000|2021-01-13 01:30:00|12215|12214.1|12216.2|12215.3|12216.9|12216|12213.4|12212.6|451
1610501700000|2021-01-13 01:35:00|12216.1|12215.5|12217|12216.1|12217.6|12216.7|12215.2|12214.3|351
1610502000000|2021-01-13 01:40:00|12216.9|12216|12216.9|12216|12217.6|12216.7|12215.7|12215|244
1610502300000|2021-01-13 01:45:00|12217|12216.1|12216.4|12215.5|12217.8|12216.9|12215.2|12214.3|291
1610502600000|2021-01-13 01:50:00|12216.5|12215.6|12216.2|12215.6|12218.6|12217.7|12215.5|12214.9|286
1610502900000|2021-01-13 01:55:00|12216.3|12215.7|12218|12217.1|12218.1|12217.4|12215.7|12215.1|316
1610503200000|2021-01-13 02:00:00|12217.9|12217|12214.9|12214|12218.7|12217.9|12214.2|12213.4|446
1610503500000|2021-01-13 02:05:00|12214.8|12213.9|12214.2|12213.3|12215.5|12214.6|12213.7|12212.9|317
1610503800000|2021-01-13 02:10:00|12214|12213.4|12217.4|12216.5|12217.5|12216.8|12214|12213.3|273
1610504100000|2021-01-13 02:15:00|12217.5|12216.6|12217.9|12217.3|12218.5|12217.7|12217.1|12216.3|279
1610504400000|2021-01-13 02:20:00|12218|12217.4|12217.6|12216.7|12218.6|12217.9|12217.1|12216.4|201
1610504700000|2021-01-13 02:25:00|12217.5|12216.6|12218|12217.1|12218.4|12217.6|12216.9|12216.2|221
1610505000000|2021-01-13 02:30:00|12218.1|12217.2|12218.2|12217.3|12218.6|12217.9|12217.7|12216.9|277
1610505300000|2021-01-13 02:35:00|12218.3|12217.4|12218.9|12218.3|12219.5|12218.9|12216.9|12216.2|285
1610505600000|2021-01-13 02:40:00|12219|12218.4|12217.2|12216.3|12219.1|12218.4|12216.7|12216|244
1610505900000|2021-01-13 02:45:00|12217.1|12216.2|12216.3|12215.7|12217.1|12216.4|12214.9|12214|196
1610506200000|2021-01-13 02:50:00|12216.5|12215.6|12214.9|12214|12216.5|12215.6|12214.6|12213.8|161
1610506500000|2021-01-13 02:55:00|12215|12214.1|12213.1|12212.2|12215|12214.1|12212.4|12211.6|352
1610506800000|2021-01-13 03:00:00|12213.2|12212.3|12215.5|12214.9|12216.1|12215.4|12213.2|12212.3|247
1610507100000|2021-01-13 03:05:00|12215.6|12214.7|12217.5|12216.6|12217.5|12216.7|12215.4|12214.6|164
1610507400000|2021-01-13 03:10:00|12217.6|12216.7|12217.4|12216.5|12218.7|12218|12216.7|12215.9|221
1610507700000|2021-01-13 03:15:00|12217.5|12216.6|12215.3|12214.4|12217.5|12216.8|12215.1|12214.4|239
1610508000000|2021-01-13 03:20:00|12215.2|12214.6|12215.5|12214.9|12216.6|12215.7|12214.8|12214|238
1610508300000|2021-01-13 03:25:00|12215.7|12214.8|12219.8|12219.2|12220.6|12220|12215.2|12214.6|361
1610508600000|2021-01-13 03:30:00|12220|12219.1|12218.9|12218.3|12220|12219.1|12218.5|12217.7|223
1610508900000|2021-01-13 03:35:00|12219|12218.4|12218.9|12218|12219.6|12218.7|12218.2|12217.6|137
1610509200000|2021-01-13 03:40:00|12219|12218.1|12218.3|12217.7|12219.5|12218.8|12217.7|12217.1|137
1610509500000|2021-01-13 03:45:00|12218.4|12217.8|12216.6|12215.7|12218.4|12217.8|12215.3|12214.5|234
1610509800000|2021-01-13 03:50:00|12216.7|12215.8|12217.2|12216.6|12217.3|12216.7|12215.3|12214.7|222
1610510100000|2021-01-13 03:55:00|12217.1|12216.5|12216.3|12215.7|12217.2|12216.6|12215|12214.2|140
1610510400000|2021-01-13 04:00:00|12216.2|12215.6|12214.8|12214.2|12216.3|12215.7|12214.3|12213.7|173
1610510700000|2021-01-13 04:05:00|12215|12214.4|12215.2|12214.6|12215.8|12215.2|12214.4|12213.8|157
1610511000000|2021-01-13 04:10:00|12215.1|12214.3|12215.3|12214.7|12215.8|12215.1|12214.6|12214|128
1610511300000|2021-01-13 04:15:00|12215.4|12214.8|12214.4|12213.8|12215.5|12214.9|12214.4|12213.7|107
1610511600000|2021-01-13 04:20:00|12214.5|12213.9|12214.7|12214.1|12215.6|12214.8|12214.1|12213.5|177
1610511900000|2021-01-13 04:25:00|12214.8|12214.2|12213.5|12212.6|12214.8|12214.2|12213.2|12212.6|247
1610512200000|2021-01-13 04:30:00|12213.4|12212.8|12213.8|12213.2|12214.2|12213.5|12212.7|12212.1|170
1610512500000|2021-01-13 04:35:00|12213.9|12213.3|12213.7|12213.1|12214.3|12213.6|12212.9|12212.3|176
1610512800000|2021-01-13 04:40:00|12213.8|12213.2|12213.3|12212.7|12214.1|12213.5|12212.4|12211.8|210
1610513100000|2021-01-13 04:45:00|12213.2|12212.6|12213.7|12212.8|12214|12213.2|12212.7|12212.1|250
1610513400000|2021-01-13 04:50:00|12213.6|12212.7|12211.6|12211|12213.7|12213.1|12211.2|12210.6|194
1610513700000|2021-01-13 04:55:00|12211.7|12210.8|12209.1|12208.2|12211.9|12211.2|12209.1|12208.2|258
1610514000000|2021-01-13 05:00:00|12209.2|12208.3|12211.5|12210.6|12212.5|12211.9|12209|12208.1|303
1610514300000|2021-01-13 05:05:00|12211.6|12210.7|12211.8|12211.2|12211.9|12211.3|12210.4|12209.8|191
1610514600000|2021-01-13 05:10:00|12211.9|12211.3|12212.4|12211.8|12213|12212.2|12210.9|12210|183
1610514900000|2021-01-13 05:15:00|12212.3|12211.7|12213.4|12212.8|12214.6|12213.9|12212.3|12211.7|242
1610515200000|2021-01-13 05:20:00|12213.6|12212.7|12211.5|12210.6|12213.8|12212.9|12211.2|12210.4|251
1610515500000|2021-01-13 05:25:00|12211.4|12210.5|12212.4|12211.5|12213.2|12212.4|12211.1|12210.4|229
1610515800000|2021-01-13 05:30:00|12212.1|12211.6|12211.4|12210.5|12212.6|12211.9|12210.6|12209.9|190
1610516100000|2021-01-13 05:35:00|12211.2|12210.6|12209.4|12208.5|12211.4|12210.7|12208.8|12208.2|191
1610516400000|2021-01-13 05:40:00|12209.3|12208.4|12208.2|12207.3|12209.5|12208.6|12207.7|12207|235
1610516700000|2021-01-13 05:45:00|12208.3|12207.4|12209.3|12208.4|12209.7|12209|12207.8|12207.1|154
1610517000000|2021-01-13 05:50:00|12209.4|12208.5|12210.4|12209.8|12210.9|12210.2|12209.3|12208.4|164
1610517300000|2021-01-13 05:55:00|12210.3|12209.7|12209.4|12208.5|12211.4|12210.8|12208.4|12207.8|394
1610517600000|2021-01-13 06:00:00|12209.5|12208.6|12215|12214.4|12215.6|12214.9|12208.4|12207.5|440
1610517900000|2021-01-13 06:05:00|12214.9|12214.3|12214.1|12213.2|12215.5|12214.8|12213.6|12212.9|214
1610518200000|2021-01-13 06:10:00|12214|12213.1|12214.4|12213.8|12214.8|12214.2|12213.4|12212.8|216
1610518500000|2021-01-13 06:15:00|12214.3|12213.7|12212.6|12211.7|12214.7|12214.1|12211.6|12211|196
1610518800000|2021-01-13 06:20:00|12212.5|12211.6|12216.8|12216.2|12217.4|12216.7|12212.3|12211.6|306
1610519100000|2021-01-13 06:25:00|12216.9|12216.3|12217.1|12216.2|12217.8|12217.2|12216.7|12216|194
1610519400000|2021-01-13 06:30:00|12217|12216.1|12214.1|12213.5|12217.3|12216.6|12213.6|12213|300
1610519700000|2021-01-13 06:35:00|12214|12213.4|12214|12213.4|12214.9|12214.3|12213|12212.4|150
1610520000000|2021-01-13 06:40:00|12213.9|12213.3|12214.8|12214.2|12215.2|12214.6|12213.6|12212.9|140
1610520300000|2021-01-13 06:45:00|12214.5|12213.9|12216.4|12215.8|12216.7|12216.1|12214.2|12213.5|193
1610520600000|2021-01-13 06:50:00|12216.3|12215.7|12213|12212.4|12216.6|12215.9|12212.9|12212.3|210
1610520900000|2021-01-13 06:55:00|12212.9|12212.3|12214.5|12213.6|12215.3|12214.7|12212.6|12211.9|238
1610521200000|2021-01-13 07:00:00|12214.2|12213.3|12214.5|12213.9|12216.8|12216.1|12213.7|12212.8|362
1610521500000|2021-01-13 07:05:00|12214.2|12213.6|12214.2|12213.3|12214.8|12214.2|12213.4|12212.7|242
1610521800000|2021-01-13 07:10:00|12214.1|12213.2|12216.6|12216|12218.9|12218.3|12213.6|12213|454
1610522100000|2021-01-13 07:15:00|12216.5|12215.7|12217.9|12217.3|12218.6|12218|12216|12215.4|366
1610522400000|2021-01-13 07:20:00|12218|12217.4|12213.7|12213.1|12218|12217.4|12213|12212.4|322
1610522700000|2021-01-13 07:25:00|12213.8|12213.2|12220|12219.1|12220|12219.1|12213.5|12212.9|387
1610523000000|2021-01-13 07:30:00|12219.9|12219|12221.1|12220.5|12223.2|12222.6|12219.5|12218.8|623
1610523300000|2021-01-13 07:35:00|12221|12220.4|12217.2|12216.6|12221|12220.4|12217|12216.4|449
1610523600000|2021-01-13 07:40:00|12217.1|12216.5|12215.2|12214.6|12217.9|12217.3|12214.5|12213.9|496
1610523900000|2021-01-13 07:45:00|12214.9|12214.3|12214.9|12214|12216.4|12215.8|12213|12212.4|364
1610524200000|2021-01-13 07:50:00|12214.8|12213.9|12212.8|12212.2|12216.4|12215.8|12212.4|12211.8|439
1610524500000|2021-01-13 07:55:00|12212.7|12212.1|12203.5|12202.6|12212.8|12212.2|12203.1|12202.2|660
1610524800000|2021-01-13 08:00:00|12203.7|12202.8|12197.8|12197.2|12205|12204.2|12197.8|12197.2|851
1610525100000|2021-01-13 08:05:00|12197.6|12197|12202.6|12201.7|12205.4|12204.8|12194.6|12193.8|853
1610525400000|2021-01-13 08:10:00|12202.5|12201.6|12206.3|12205.7|12208.2|12207.6|12202|12201.2|571
1610525700000|2021-01-13 08:15:00|12206.2|12205.6|12203.9|12203.3|12207.9|12207.2|12202|12201.4|458
1610526000000|2021-01-13 08:20:00|12203.8|12203.2|12202|12201.4|12205.5|12204.8|12200.4|12199.8|568
1610526300000|2021-01-13 08:25:00|12202.1|12201.5|12197.3|12196.4|12202.5|12201.9|12195.9|12195.3|510
1610526600000|2021-01-13 08:30:00|12197.2|12196.3|12193.3|12192.7|12199.9|12199.3|12192.6|12191.7|603
1610526900000|2021-01-13 08:35:00|12193.2|12192.6|12196.2|12195.3|12196.8|12196.1|12193.1|12192.3|598
1610527200000|2021-01-13 08:40:00|12196.3|12195.4|12195.8|12194.9|12196.8|12196.1|12194|12193.4|441
1610527500000|2021-01-13 08:45:00|12195.7|12194.8|12186.2|12185.6|12195.9|12195.2|12186|12185.3|743
1610527800000|2021-01-13 08:50:00|12186.3|12185.7|12189.6|12189|12191.2|12190.5|12185.9|12185.2|636
1610528100000|2021-01-13 08:55:00|12189.7|12189.1|12191.6|12190.7|12193.6|12193|12188.6|12188|575
1610528400000|2021-01-13 09:00:00|12191.5|12190.6|12183.2|12182.6|12193.1|12192.5|12182.8|12182.2|682
1610528700000|2021-01-13 09:05:00|12183.1|12182.2|12184.2|12183.3|12186.2|12185.5|12183|12182.2|540
1610529000000|2021-01-13 09:10:00|12184|12183.4|12184.1|12183.5|12189.7|12189.1|12182.6|12181.8|725
1610529300000|2021-01-13 09:15:00|12184|12183.4|12190.1|12189.5|12191|12190.4|12183.5|12182.9|637
1610529600000|2021-01-13 09:20:00|12190.2|12189.6|12189.6|12189|12191.8|12190.9|12182.7|12181.8|745
1610529900000|2021-01-13 09:25:00|12189.5|12188.9|12191.1|12190.2|12193.2|12192.4|12187.8|12187.2|654
1610530200000|2021-01-13 09:30:00|12190.6|12190|12186.3|12185.7|12191.1|12190.5|12186.3|12185.7|540
1610530500000|2021-01-13 09:35:00|12186.4|12185.8|12187.9|12187|12188|12187.2|12183.3|12182.7|503
1610530800000|2021-01-13 09:40:00|12187.7|12187.1|12188|12187.4|12189.5|12188.9|12187.2|12186.6|470
1610531100000|2021-01-13 09:45:00|12187.9|12187.3|12190|12189.4|12190.8|12190.2|12185|12184.3|533
1610531400000|2021-01-13 09:50:00|12190.1|12189.5|12189.5|12188.6|12190.6|12190|12186.5|12185.9|531
1610531700000|2021-01-13 09:55:00|12189.4|12188.5|12190|12189.1|12191.8|12190.9|12189.1|12188.5|492
1610532000000|2021-01-13 10:00:00|12189.9|12189|12184.2|12183.6|12192.4|12191.5|12183.5|12182.9|657
1610532300000|2021-01-13 10:05:00|12184.1|12183.5|12187.4|12186.5|12187.6|12186.7|12184|12183.4|446
1610532600000|2021-01-13 10:10:00|12187|12186.4|12184.4|12183.5|12188.3|12187.7|12184.2|12183.4|382
1610532900000|2021-01-13 10:15:00|12184.3|12183.4|12179.3|12178.7|12184.8|12184.2|12178.7|12178.1|585
1610533200000|2021-01-13 10:20:00|12179.4|12178.8|12180.9|12180.3|12181.8|12181.2|12178.3|12177.7|610
1610533500000|2021-01-13 10:25:00|12180.8|12180.2|12175.5|12174.6|12181.9|12181.3|12173.6|12173|708
1610533800000|2021-01-13 10:30:00|12175.6|12174.7|12175.7|12175.1|12177.3|12176.6|12173|12172.4|710
1610534100000|2021-01-13 10:35:00|12176|12175.4|12178.1|12177.5|12178.9|12178.3|12175.3|12174.7|462
1610534400000|2021-01-13 10:40:00|12178.2|12177.6|12179.2|12178.6|12180.9|12180.3|12177.4|12176.7|513
1610534700000|2021-01-13 10:45:00|12179|12178.4|12177.4|12176.8|12179.1|12178.5|12175.8|12175.2|430
1610535000000|2021-01-13 10:50:00|12177.3|12176.7|12178.8|12178.2|12181.3|12180.7|12176.8|12176.2|454
1610535300000|2021-01-13 10:55:00|12179|12178.4|12178.1|12177.2|12179.7|12179.1|12176.5|12175.9|372
1610535600000|2021-01-13 11:00:00|12177.9|12177.3|12174.3|12173.7|12179.1|12178.5|12174.2|12173.6|441
1610535900000|2021-01-13 11:05:00|12173.9|12173.3|12175.8|12174.9|12175.8|12175.1|12172.4|12171.8|445
1610536200000|2021-01-13 11:10:00|12175.7|12175.1|12177|12176.4|12177.5|12176.9|12173.8|12173.2|466
1610536500000|2021-01-13 11:15:00|12177.1|12176.5|12173.6|12173|12178|12177.4|12172.7|12172.1|440
1610536800000|2021-01-13 11:20:00|12173.5|12172.9|12176.5|12175.9|12176.5|12175.9|12172.2|12171.5|537
1610537100000|2021-01-13 11:25:00|12176.4|12175.8|12176.2|12175.3|12178|12177.4|12175|12174.2|391
1610537400000|2021-01-13 11:30:00|12176.1|12175.2|12168.9|12168.3|12176.1|12175.2|12167.6|12167|586
1610537700000|2021-01-13 11:35:00|12169|12168.4|12166.8|12166.2|12169.7|12169.1|12165.8|12165.2|571
1610538000000|2021-01-13 11:40:00|12166.7|12166.1|12168.7|12168.1|12170|12169.4|12165.9|12165.2|453
1610538300000|2021-01-13 11:45:00|12168.5|12167.9|12170.7|12169.8|12171.2|12170.6|12168.3|12167.7|426
1610538600000|2021-01-13 11:50:00|12170.8|12169.9|12167.3|12166.7|12170.9|12170.3|12165.2|12164.6|686
1610538900000|2021-01-13 11:55:00|12167.5|12166.9|12163.5|12162.6|12167.5|12166.9|12161.1|12160.5|638
1610539200000|2021-01-13 12:00:00|12163.2|12162.7|12166.6|12166|12167.8|12167.1|12162.9|12162.3|616
1610539500000|2021-01-13 12:05:00|12166.7|12166.1|12168.4|12167.8|12168.6|12168|12166.5|12165.9|393
1610539800000|2021-01-13 12:10:00|12168.5|12167.9|12164.8|12164.2|12168.7|12168.1|12164.2|12163.6|393
1610540100000|2021-01-13 12:15:00|12165.1|12164.5|12169.1|12168.2|12169.1|12168.5|12163.7|12163.1|473
1610540400000|2021-01-13 12:20:00|12169.2|12168.3|12170.6|12170|12170.6|12170|12167.8|12167.2|467
1610540700000|2021-01-13 12:25:00|12170.7|12170.1|12168.3|12167.4|12172.6|12171.9|12166.7|12165.9|612
1610541000000|2021-01-13 12:30:00|12168|12167.5|12172.1|12171.5|12172.9|12172.3|12167.6|12167|530
1610541300000|2021-01-13 12:35:00|12171.7|12171.1|12171.6|12171|12173.7|12173|12170.1|12169.5|494
1610541600000|2021-01-13 12:40:00|12171.8|12171.2|12172.9|12172.3|12174.2|12173.5|12171.4|12170.8|457
1610541900000|2021-01-13 12:45:00|12172.6|12172|12172.3|12171.7|12176.1|12175.5|12170.7|12170.1|558
1610542200000|2021-01-13 12:50:00|12172.4|12171.8|12172.9|12172.3|12174.1|12173.5|12170.8|12170.2|545
1610542500000|2021-01-13 12:55:00|12172.7|12172.1|12173.2|12172.6|12175.1|12174.5|12170.7|12170.1|752
1610542800000|2021-01-13 13:00:00|12173.3|12172.7|12172.4|12171.8|12175.9|12175.3|12172.2|12171.4|599
1610543100000|2021-01-13 13:05:00|12172.5|12171.9|12166.3|12165.7|12172.6|12171.9|12165.5|12164.9|601
1610543400000|2021-01-13 13:10:00|12166.4|12165.8|12166.1|12165.5|12170.1|12169.5|12165.4|12164.7|530
1610543700000|2021-01-13 13:15:00|12166|12165.4|12168.4|12167.8|12168.6|12167.8|12163.3|12162.7|548
1610544000000|2021-01-13 13:20:00|12168.5|12167.9|12168.9|12168.3|12169.1|12168.4|12165.1|12164.5|610
1610544300000|2021-01-13 13:25:00|12168.8|12168.2|12170.4|12167.7|12170.7|12169.5|12168.4|12167.2|536
1610544600000|2021-01-13 13:30:00|12170.2|12167.8|12175.2|12174.6|12177|12176.4|12169.6|12167.4|829
1610544900000|2021-01-13 13:35:00|12175.1|12174.5|12171|12170.1|12178.9|12178.3|12170.8|12169.9|787
1610545200000|2021-01-13 13:40:00|12171.1|12170.2|12166.7|12166.1|12171.4|12170.6|12164.3|12163.4|808
1610545500000|2021-01-13 13:45:00|12166.4|12165.8|12156.9|12156|12167.3|12166.7|12155.1|12154.4|933
1610545800000|2021-01-13 13:50:00|12156.8|12155.9|12165.3|12164.7|12167.5|12166.9|12156.7|12155.9|692
1610546100000|2021-01-13 13:55:00|12165.4|12164.8|12161.6|12161|12166.2|12165.6|12158.9|12158.3|654
1610546400000|2021-01-13 14:00:00|12161.7|12160.8|12163.5|12162.9|12163.8|12163.2|12158.8|12158.1|656
1610546700000|2021-01-13 14:05:00|12163.6|12163|12167.3|12166.4|12167.6|12167|12163.4|12162.8|631
1610547000000|2021-01-13 14:10:00|12167.4|12166.8|12172.8|12172.2|12173.8|12172.9|12162.5|12161.8|670
1610547300000|2021-01-13 14:15:00|12172.9|12172|12173.7|12172.8|12175.2|12174.6|12171.6|12171|746
1610547600000|2021-01-13 14:20:00|12173.6|12172.7|12170.6|12169.7|12173.7|12172.9|12168.7|12167.9|746
1610547900000|2021-01-13 14:25:00|12170.5|12169.6|12157|12156.1|12172.4|12171.7|12156.2|12155.3|992
1610548200000|2021-01-13 14:30:00|12156.9|12156|12160.5|12159.9|12161.6|12161|12154.2|12153.3|1085
1610548500000|2021-01-13 14:35:00|12160.9|12160|12167|12166.1|12170|12169.1|12159.8|12158.9|982
1610548800000|2021-01-13 14:40:00|12167.1|12166.2|12167.9|12167.3|12169.7|12169.1|12163.7|12163|863
1610549100000|2021-01-13 14:45:00|12167.8|12166.9|12162.8|12161.9|12172.8|12172|12162.1|12161.2|889
1610549400000|2021-01-13 14:50:00|12162.7|12161.8|12169.7|12168.8|12170.3|12169.4|12162.7|12161.8|758
1610549700000|2021-01-13 14:55:00|12169.6|12168.7|12164.3|12163.7|12169.6|12168.8|12164.1|12163.3|690
1610550000000|2021-01-13 15:00:00|12164.2|12163.6|12163.7|12163.1|12166.7|12166|12160.9|12160.1|768
1610550300000|2021-01-13 15:05:00|12163.6|12163|12166|12165.1|12168.2|12167.6|12162.8|12162.1|713
1610550600000|2021-01-13 15:10:00|12165.9|12165|12172.1|12171.5|12172.3|12171.7|12165.9|12165|668
1610550900000|2021-01-13 15:15:00|12171.6|12171|12172.5|12171.9|12173.8|12173.2|12169.5|12168.9|659
1610551200000|2021-01-13 15:20:00|12172.6|12172|12178.7|12178.1|12181.2|12180.4|12171.7|12171.1|910
1610551500000|2021-01-13 15:25:00|12179|12177.9|12177.4|12176.5|12180.1|12179.4|12174.5|12173.9|673
1610551800000|2021-01-13 15:30:00|12177.5|12176.6|12174.3|12173.7|12178.4|12177.5|12173.1|12172.5|763
1610552100000|2021-01-13 15:35:00|12174.5|12173.9|12175.8|12175.2|12178.9|12178.3|12173|12172.3|769
1610552400000|2021-01-13 15:40:00|12176.1|12175.5|12170.8|12169.9|12176.3|12175.7|12167.7|12167.1|824
1610552700000|2021-01-13 15:45:00|12170.6|12170|12175.1|12174.2|12177.2|12176.5|12169.2|12168.6|806
1610553000000|2021-01-13 15:50:00|12174.9|12174.3|12165.5|12164.9|12175.2|12174.4|12164|12163.3|883
1610553300000|2021-01-13 15:55:00|12165.2|12164.6|12159.7|12159.1|12166.6|12166|12157.7|12157.1|1065
1610553600000|2021-01-13 16:00:00|12160.2|12159.3|12162.8|12162.2|12165.2|12164.4|12160.1|12159.3|879
1610553900000|2021-01-13 16:05:00|12162.7|12162.1|12164.6|12164|12165.9|12165.3|12160.8|12160.2|655
1610554200000|2021-01-13 16:10:00|12164.3|12163.7|12158.8|12158.2|12164.8|12164|12156|12155.3|560
1610554500000|2021-01-13 16:15:00|12158.9|12158.3|12152.4|12151.8|12159.2|12158.6|12152.2|12151.6|603
1610554800000|2021-01-13 16:20:00|12152.5|12151.9|12154.2|12153.6|12159.1|12158.2|12152.4|12151.7|562
1610555100000|2021-01-13 16:25:00|12154.3|12153.7|12158.4|12157.5|12159.9|12159|12154.1|12153.3|636
1610555400000|2021-01-13 16:30:00|12158.2|12157.6|12158.9|12158.3|12160.3|12159.6|12156.8|12155.9|543
1610555700000|2021-01-13 16:35:00|12159|12158.4|12161.4|12160.8|12163.3|12162.6|12157.8|12157.2|535
1610556000000|2021-01-13 16:40:00|12161.6|12161|12161.9|12161.3|12163.1|12162.5|12155.1|12154.2|633
1610556300000|2021-01-13 16:45:00|12161.7|12161.1|12159.1|12158.2|12161.8|12161.2|12158.9|12158.2|394
1610556600000|2021-01-13 16:50:00|12159.2|12158.3|12158.1|12157.5|12160.2|12159.6|12156.7|12155.9|460
1610556900000|2021-01-13 16:55:00|12158.3|12157.7|12158.1|12157.5|12159.6|12158.9|12157.4|12156.8|413
1610557200000|2021-01-13 17:00:00|12158.2|12157.6|12159.2|12158.6|12161.6|12161|12157.2|12156.6|540
1610557500000|2021-01-13 17:05:00|12159.3|12158.7|12158.6|12158|12160.8|12160.2|12158|12157.4|389
1610557800000|2021-01-13 17:10:00|12158.7|12158.1|12156.3|12155.7|12159.1|12158.3|12155.9|12155.1|302
1610558100000|2021-01-13 17:15:00|12156.8|12155.9|12140.8|12139.9|12157.1|12156.5|12140.2|12139.3|965
1610558400000|2021-01-13 17:20:00|12140.6|12140|12149.5|12148.6|12150.3|12149.7|12140.6|12139.9|819
1610558700000|2021-01-13 17:25:00|12149.3|12148.7|12158.1|12157.5|12158.3|12157.6|12149.3|12148.7|659
1610559000000|2021-01-13 17:30:00|12158.4|12157.8|12154.9|12154.3|12160.4|12159.5|12154.1|12153.3|521
1610559300000|2021-01-13 17:35:00|12155.1|12154.2|12160.5|12159.6|12161.2|12160.5|12155.1|12154.2|584
1610559600000|2021-01-13 17:40:00|12160.7|12159.8|12161|12160.4|12162.5|12161.9|12158.7|12158.1|427
1610559900000|2021-01-13 17:45:00|12160.8|12160.2|12165.9|12165|12165.9|12165.1|12160.2|12159.6|390
1610560200000|2021-01-13 17:50:00|12165.8|12164.9|12168.3|12167.7|12169.9|12169.2|12163.4|12162.6|481
1610560500000|2021-01-13 17:55:00|12168.1|12167.5|12165.8|12164.9|12169.2|12168.4|12165.5|12164.8|462
1610560800000|2021-01-13 18:00:00|12166.1|12165.2|12174|12173.4|12174.8|12173.9|12165.9|12165|724
1610561100000|2021-01-13 18:05:00|12174.1|12173.5|12173.4|12172.5|12175.3|12174.7|12169.9|12169.3|567
1610561400000|2021-01-13 18:10:00|12173.3|12172.4|12173.3|12172.7|12173.7|12173|12172.2|12171.5|388
1610561700000|2021-01-13 18:15:00|12173.1|12172.5|12167.9|12167|12173.5|12172.7|12167.4|12166.8|450
1610562000000|2021-01-13 18:20:00|12167.6|12167.2|12168.6|12168|12169.1|12168.3|12166.1|12165.5|332
1610562300000|2021-01-13 18:25:00|12168.1|12167.5|12166.8|12165.9|12171.8|12171.2|12165.7|12165.1|403
1610562600000|2021-01-13 18:30:00|12167|12166.1|12168.5|12167.9|12169.6|12169|12166.7|12165.8|333
1610562900000|2021-01-13 18:35:00|12168.4|12167.8|12170.9|12170.3|12171.6|12171|12168.4|12167.8|315
1610563200000|2021-01-13 18:40:00|12170.8|12170.2|12168.7|12168.1|12170.8|12170.2|12168.7|12167.8|328
1610563500000|2021-01-13 18:45:00|12168.5|12167.9|12164|12163.4|12169.2|12168.6|12164|12163.2|320
1610563800000|2021-01-13 18:50:00|12164.1|12163.5|12163.9|12163.3|12165|12164.4|12162.7|12162.1|253
1610564100000|2021-01-13 18:55:00|12164|12163.4|12162|12161.1|12164.6|12164|12160.7|12160.1|322
1610564400000|2021-01-13 19:00:00|12161.9|12161|12161|12160.4|12163.2|12162.6|12159.7|12159|418
1610564700000|2021-01-13 19:05:00|12160.9|12160.3|12159.2|12158.6|12161.6|12160.8|12157.4|12156.7|350
1610565000000|2021-01-13 19:10:00|12159|12158.4|12158.5|12157.9|12159.8|12159.1|12157.5|12156.8|316
1610565300000|2021-01-13 19:15:00|12158.4|12157.8|12159.8|12159.2|12161.3|12160.7|12158.1|12157.5|272
1610565600000|2021-01-13 19:20:00|12160|12159.1|12158.7|12158.1|12160.7|12160|12157.6|12156.8|332
1610565900000|2021-01-13 19:25:00|12158.6|12158|12156.7|12155.8|12160|12159.4|12154.5|12153.7|390
1610566200000|2021-01-13 19:30:00|12156.5|12155.9|12156.6|12156|12157.3|12156.7|12155.9|12155.3|306
1610566500000|2021-01-13 19:35:00|12156.7|12156.1|12157.2|12156.6|12157.3|12156.7|12155.8|12155.2|182
1610566800000|2021-01-13 19:40:00|12157|12156.4|12157.2|12156.6|12159.1|12158.4|12156.7|12156.1|253
1610567100000|2021-01-13 19:45:00|12157.1|12156.5|12156.7|12155.8|12159.6|12158.9|12155.9|12155.1|273
1610567400000|2021-01-13 19:50:00|12156.8|12155.9|12158.5|12157.9|12159.1|12158.5|12156.7|12155.8|227
1610567700000|2021-01-13 19:55:00|12158.4|12157.8|12154.4|12153.8|12158.4|12157.8|12152.9|12152.3|447
1610568000000|2021-01-13 20:00:00|12154.3|12153.7|12156|12155.4|12157.2|12156.6|12154.3|12153.7|291
1610568300000|2021-01-13 20:05:00|12156.1|12155.5|12156|12155.1|12157.1|12156.3|12155.2|12154.6|184
1610568600000|2021-01-13 20:10:00|12156.1|12155.2|12157.1|12156.5|12158.1|12157.2|12155.5|12154.8|253
1610568900000|2021-01-13 20:15:00|12156.9|12156.3|12157.6|12156.7|12157.7|12156.9|12155.6|12154.8|212
1610569200000|2021-01-13 20:20:00|12157.7|12156.8|12156.9|12156.3|12157.7|12156.8|12155.7|12155.1|190
1610569500000|2021-01-13 20:25:00|12156.8|12156.2|12157.9|12157|12158.2|12157.3|12155.2|12154.5|260
1610569800000|2021-01-13 20:30:00|12157.8|12156.9|12155.8|12154.9|12158.5|12157.9|12155|12154.3|279
1610570100000|2021-01-13 20:35:00|12155.7|12154.8|12152.6|12151.7|12155.8|12155|12152.6|12151.7|172
1610570400000|2021-01-13 20:40:00|12152.7|12151.8|12154.6|12153.7|12154.8|12154|12150.3|12149.6|283
1610570700000|2021-01-13 20:45:00|12154.5|12153.6|12152.5|12151.6|12155.8|12155|12152.2|12151.5|311
1610571000000|2021-01-13 20:50:00|12152.4|12151.5|12152.8|12152.2|12153.1|12152.3|12149|12148.1|361
1610571300000|2021-01-13 20:55:00|12152.7|12152.1|12155|12154.1|12155.7|12155|12152.1|12151.3|402
1610571600000|2021-01-13 21:00:00|12154.9|12154|12156.2|12155.6|12157.8|12157.2|12154.9|12154|307
1610571900000|2021-01-13 21:05:00|12156.3|12155.7|12157.3|12156.4|12157.6|12156.8|12155.6|12154.7|169
1610572200000|2021-01-13 21:10:00|12157.1|12156.2|12157.8|12156.9|12158.5|12157.8|12156.9|12156|133
1610572500000|2021-01-13 21:15:00|12157.7|12157.1|12156.6|12155.7|12158|12157.3|12156.5|12155.6|146
1610572800000|2021-01-13 21:20:00|12156.3|12155.4|12157.7|12157.1|12157.9|12157.1|12153.8|12152.9|172
1610573100000|2021-01-13 21:25:00|12157.8|12157.2|12156.5|12155.6|12158.2|12157.3|12156.5|12155.6|128
1610573400000|2021-01-13 21:30:00|12156.4|12155.5|12155.3|12154.4|12156.7|12155.8|12155.2|12154.4|129
1610573700000|2021-01-13 21:35:00|12155.4|12154.5|12156|12155.1|12156.1|12155.2|12155.2|12154.5|91
1610574000000|2021-01-13 21:40:00|12155.9|12155|12156.2|12155.3|12156.8|12155.9|12155.7|12154.8|129
1610574300000|2021-01-13 21:45:00|12156.1|12155.2|12156.1|12155.2|12157.5|12156.5|12154.3|12153.4|262
1610574600000|2021-01-13 21:50:00|12156.2|12155.3|12156.7|12155.5|12157.3|12156.3|12155.4|12154.5|327
1610574900000|2021-01-13 21:55:00|12156.9|12155.6|12159.1|12156.4|12159.7|12157.8|12156.7|12155.2|691
1610575200000|2021-01-13 22:00:00|12159|12156.3|12164.5|12159.6|12165.4|12160.3|12158.8|12152.8|74
1610575500000|2021-01-13 22:05:00|12165.4|12159.4|12158.8|12152.8|12165.4|12159.9|12157.7|12151.7|299
1610575800000|2021-01-13 22:10:00|12159|12153|12165.4|12159.4|12165.7|12159.7|12156.9|12150.9|256
1610576100000|2021-01-13 22:15:00|12164.9|12158.9|12166.2|12160.2|12166.7|12160.7|12164.6|12158.6|128
1610576400000|2021-01-13 22:20:00|12166.1|12160.1|12162.5|12156.7|12166.6|12160.6|12157.9|12151.9|284
1610576700000|2021-01-13 22:25:00|12162.2|12157|12160.3|12154.3|12162.7|12159.4|12157.8|12151.8|214
1610577000000|2021-01-13 22:30:00|12160.2|12154.2|12159.6|12154|12162|12156|12159|12153|500
1610577300000|2021-01-13 22:35:00|12159.3|12153.5|12159.2|12153.2|12160.9|12155.4|12158.5|12152.9|273
1610577600000|2021-01-13 22:40:00|12158.7|12152.7|12158.8|12153.3|12160.8|12155.5|12156.3|12152.6|461
1610577900000|2021-01-13 22:45:00|12158.6|12153.5|12160.4|12154.8|12161.1|12155.3|12157.9|12153|346
1610578200000|2021-01-13 22:50:00|12160.6|12154.6|12160.2|12157.1|12160.7|12157.1|12158.6|12154.3|323
1610578500000|2021-01-13 22:55:00|12160.1|12157.2|12159.5|12153.5|12160.8|12157.2|12157.3|12151.3|601
1610578800000|2021-01-13 23:00:00|12159.7|12153.7|12158.9|12156.3|12160.5|12156.6|12157.6|12152.8|698
1610579100000|2021-01-13 23:05:00|12159|12156.2|12159|12153.2|12159.9|12157.2|12156.7|12152.9|658
1610579400000|2021-01-13 23:10:00|12158.9|12153.4|12159.4|12158.1|12159.5|12158.3|12157.5|12153.4|491
1610579700000|2021-01-13 23:15:00|12159.1|12158.2|12160.4|12159.5|12160.6|12159.6|12158.6|12157.7|171
1610580000000|2021-01-13 23:20:00|12160.5|12159.6|12158.6|12157.7|12160.5|12159.6|12158.6|12157.5|147
1610580300000|2021-01-13 23:25:00|12158.7|12157.8|12157.7|12156.8|12158.8|12157.8|12157.6|12156.7|126
1610580600000|2021-01-13 23:30:00|12157.6|12156.7|12160|12159.1|12160.2|12159.3|12157.1|12156.2|139
1610580900000|2021-01-13 23:35:00|12159.9|12159|12161|12160.1|12161.3|12160.4|12159.9|12159|106
1610581200000|2021-01-13 23:40:00|12161.1|12160.2|12159.9|12159|12161.3|12160.4|12159.8|12158.9|155
1610581500000|2021-01-13 23:45:00|12159.8|12158.9|12162.2|12161.3|12162.4|12161.5|12159.6|12158.7|133
1610581800000|2021-01-13 23:50:00|12162.4|12161.2|12162.6|12161.7|12164.1|12163.4|12161.7|12160.8|231
1610582100000|2021-01-13 23:55:00|12162.5|12161.6|12162.4|12161.5|12163|12162.1|12161.9|12161.1|112
1610582400000|2021-01-14 00:00:00|12162.5|12161.6|12160.9|12160.3|12163|12162.1|12160.5|12159.7|231
1610582700000|2021-01-14 00:05:00|12160.8|12160.2|12161.7|12160.8|12161.7|12161|12160.3|12159.7|102
1610583000000|2021-01-14 00:10:00|12161.6|12161|12165.6|12164.7|12166.5|12165.6|12161.4|12160.8|336
1610583300000|2021-01-14 00:15:00|12165.7|12164.8|12168.7|12167.8|12168.9|12168|12164.1|12163.2|286
1610583600000|2021-01-14 00:20:00|12168.6|12167.7|12169.6|12168.7|12169.8|12169.1|12168.2|12167.3|248
1610583900000|2021-01-14 00:25:00|12169.7|12168.8|12170.8|12169.9|12171.4|12170.6|12169.2|12168.4|242
1610584200000|2021-01-14 00:30:00|12170.9|12170|12167.4|12166.5|12171.3|12170.4|12166.3|12165.5|307
1610584500000|2021-01-14 00:35:00|12167.3|12166.4|12166.5|12165.6|12167.6|12166.8|12165.9|12165.2|257
1610584800000|2021-01-14 00:40:00|12166.3|12165.4|12164.8|12163.9|12166.6|12165.7|12163.6|12162.9|265
1610585100000|2021-01-14 00:45:00|12164.7|12163.8|12165.3|12164.4|12165.8|12165.1|12164.3|12163.4|277
1610585400000|2021-01-14 00:50:00|12165.2|12164.3|12164.5|12163.6|12166.3|12165.4|12163.3|12162.6|353
1610585700000|2021-01-14 00:55:00|12164.8|12163.9|12165|12164.1|12166.6|12165.7|12163.1|12162.2|292
1610586000000|2021-01-14 01:00:00|12164.9|12164|12166.9|12166.3|12167.4|12166.8|12164.3|12163.4|348
1610586300000|2021-01-14 01:05:00|12167|12166.4|12166.4|12165.5|12167.3|12166.4|12165.3|12164.5|289
1610586600000|2021-01-14 01:10:00|12166.3|12165.4|12167.1|12166.2|12168.6|12167.9|12166.3|12165.4|425
1610586900000|2021-01-14 01:15:00|12166.9|12166.3|12170.7|12169.8|12172.5|12171.6|12165.4|12164.7|424
1610587200000|2021-01-14 01:20:00|12170.6|12169.7|12170.7|12169.8|12171|12170.2|12168.4|12167.5|334
1610587500000|2021-01-14 01:25:00|12170.8|12169.9|12168.3|12167.4|12170.8|12170.1|12167.6|12166.7|280
1610587800000|2021-01-14 01:30:00|12168.2|12167.3|12166.2|12165.3|12169.4|12168.5|12166|12165.3|281
1610588100000|2021-01-14 01:35:00|12166.3|12165.4|12167.2|12166.3|12168.1|12167.4|12166.2|12165.4|214
1610588400000|2021-01-14 01:40:00|12167.1|12166.2|12167.1|12166.5|12168.1|12167.2|12166.7|12165.9|209
1610588700000|2021-01-14 01:45:00|12167.2|12166.6|12166.8|12165.9|12167.4|12166.7|12166.7|12165.8|156
1610589000000|2021-01-14 01:50:00|12166.9|12166|12166.9|12166.3|12167.4|12166.8|12166.3|12165.7|127
1610589300000|2021-01-14 01:55:00|12167|12166.4|12167.1|12165.3|12167.3|12166.7|12165.8|12165.2|196
1610589600000|2021-01-14 02:00:00|12166.6|12165.7|12164.4|12163.5|12167.1|12166.2|12164.1|12163.2|230
1610589900000|2021-01-14 02:05:00|12164.1|12163.4|12164.1|12163.2|12164.7|12163.8|12162.8|12162.1|270
1610590200000|2021-01-14 02:10:00|12164.2|12163.3|12166.2|12165.3|12166.2|12165.5|12163.9|12163|213
1610590500000|2021-01-14 02:15:00|12166.3|12165.7|12167|12166.1|12169.6|12168.9|12165.2|12164.6|362
1610590800000|2021-01-14 02:20:00|12167.2|12166.3|12154.8|12153.9|12167.5|12166.6|12151.7|12150.5|753
1610591100000|2021-01-14 02:25:00|12154.7|12153.8|12149.7|12148.8|12156.4|12155.8|12149|12148.1|626
1610591400000|2021-01-14 02:30:00|12149.6|12148.7|12139|12138.1|12149.6|12148.7|12136.6|12135.5|1116
1610591700000|2021-01-14 02:35:00|12139.1|12138.2|12144.8|12143.9|12145.2|12144.3|12138.1|12137.2|592
1610592000000|2021-01-14 02:40:00|12144.7|12143.8|12153.3|12152.4|12154.2|12153.3|12142.8|12141.9|667
1610592300000|2021-01-14 02:45:00|12153.2|12152.3|12155.3|12154.4|12155.7|12154.8|12150.3|12149.4|573
1610592600000|2021-01-14 02:50:00|12155.4|12154.5|12155.5|12154.6|12157.1|12156.2|12154.2|12153.3|492
1610592900000|2021-01-14 02:55:00|12155.6|12154.7|12152.5|12151.9|12157.2|12156.3|12151.9|12151.1|440
1610593200000|2021-01-14 03:00:00|12153|12152.1|12150.4|12149.5|12154.5|12153.7|12150.3|12149.4|439
1610593500000|2021-01-14 03:05:00|12150.5|12149.6|12147.4|12146.5|12154|12153.3|12147|12146.1|412
1610593800000|2021-01-14 03:10:00|12147.3|12146.4|12146.6|12145.7|12150.7|12149.8|12146.1|12145.3|520
1610594100000|2021-01-14 03:15:00|12146.7|12146.1|12148.4|12147.5|12149.3|12148.5|12146.3|12145.4|335
1610594400000|2021-01-14 03:20:00|12148.5|12147.6|12146.3|12145.4|12148.7|12147.8|12146|12145.1|255
1610594700000|2021-01-14 03:25:00|12146.4|12145.5|12141.5|12140.6|12146.8|12146|12141.2|12140.4|357
1610595000000|2021-01-14 03:30:00|12141.6|12140.7|12140.5|12139.6|12143.8|12142.9|12139.4|12138.5|435
1610595300000|2021-01-14 03:35:00|12140.6|12139.7|12146.2|12145.3|12146.3|12145.4|12140|12139.1|307
1610595600000|2021-01-14 03:40:00|12146.1|12145.2|12147.3|12146.7|12148.3|12147.6|12145.8|12144.9|279
1610595900000|2021-01-14 03:45:00|12147.2|12146.6|12146.2|12145.3|12147.7|12146.8|12144.5|12143.7|318
1610596200000|2021-01-14 03:50:00|12146.1|12145.2|12146.6|12146|12146.8|12146.2|12145.9|12145.1|159
1610596500000|2021-01-14 03:55:00|12146.7|12146.1|12145.8|12144.9|12148.2|12147.4|12145.6|12144.9|188
1610596800000|2021-01-14 04:00:00|12145.6|12145|12145.3|12144.4|12145.7|12145|12143.8|12143|207
1610597100000|2021-01-14 04:05:00|12145.2|12144.3|12145.1|12144.2|12145.8|12144.9|12143.7|12142.9|297
1610597400000|2021-01-14 04:10:00|12144.9|12144.3|12146.4|12145.5|12147.1|12146.2|12144.9|12144.1|173
1610597700000|2021-01-14 04:15:00|12146.5|12145.6|12145.1|12144.2|12147.2|12146.5|12144.9|12144.1|159
1610598000000|2021-01-14 04:20:00|12144.9|12144.3|12145.8|12144.9|12147.3|12146.5|12144.8|12143.9|258
1610598300000|2021-01-14 04:25:00|12145.9|12145|12147|12146.1|12147.7|12147|12145.6|12144.8|229
1610598600000|2021-01-14 04:30:00|12147.1|12146.2|12145.3|12144.7|12147.3|12146.4|12144.4|12143.7|180
1610598900000|2021-01-14 04:35:00|12145|12144.4|12145.4|12144.5|12145.6|12144.7|12143.9|12143.1|148
1610599200000|2021-01-14 04:40:00|12145.2|12144.3|12144.4|12143.5|12145.7|12144.9|12143.6|12142.8|163
1610599500000|2021-01-14 04:45:00|12144.3|12143.4|12145.8|12144.9|12146.3|12145.4|12144|12143.3|212
1610599800000|2021-01-14 04:50:00|12145.9|12145|12146.6|12145.7|12147.3|12146.5|12145.7|12144.8|218
1610600100000|2021-01-14 04:55:00|12146.5|12145.9|12150.2|12149.6|12150.9|12150.1|12146|12145.4|334
1610600400000|2021-01-14 05:00:00|12150.1|12149.5|12147.7|12146.8|12150.6|12149.9|12146.7|12145.8|366
1610600700000|2021-01-14 05:05:00|12147.8|12146.9|12148.3|12147.4|12148.5|12147.7|12146.8|12146.2|268
1610601000000|2021-01-14 05:10:00|12148.2|12147.3|12146.9|12146|12148.6|12148|12146.7|12146|326
1610601300000|2021-01-14 05:15:00|12147|12146.1|12147.3|12146.4|12148|12147.4|12145.6|12144.7|452
1610601600000|2021-01-14 05:20:00|12147.4|12146.5|12148.7|12147.8|12150.3|12149.7|12146.5|12145.6|432
1610601900000|2021-01-14 05:25:00|12148.6|12147.7|12148.1|12147.2|12150.2|12149.4|12146.8|12146.2|371
1610602200000|2021-01-14 05:30:00|12148.3|12147.4|12146.2|12145.3|12149.1|12148.2|12145.8|12145.1|320
1610602500000|2021-01-14 05:35:00|12146.3|12145.4|12150.5|12149.9|12150.7|12149.9|12145.8|12145.1|337
1610602800000|2021-01-14 05:40:00|12150.4|12149.8|12151.4|12150.8|12151.7|12150.9|12148.9|12148.2|288
1610603100000|2021-01-14 05:45:00|12151.2|12150.6|12153.1|12152.2|12154.9|12154.1|12150.3|12149.6|339
1610603400000|2021-01-14 05:50:00|12152.9|12152|12150.9|12150.3|12153.1|12152.3|12150.5|12149.7|309
1610603700000|2021-01-14 05:55:00|12151|12150.1|12155.7|12155.1|12155.9|12155.1|12151|12150.1|520
1610604000000|2021-01-14 06:00:00|12155.6|12155|12152.4|12151.5|12155.8|12155|12150.6|12149.9|391
1610604300000|2021-01-14 06:05:00|12152.7|12151.8|12153.6|12152.7|12154|12153.1|12151.7|12150.9|290
1610604600000|2021-01-14 06:10:00|12153.7|12152.8|12154.9|12154.3|12155.7|12154.9|12153.6|12152.7|308
1610604900000|2021-01-14 06:15:00|12155|12154.4|12152|12151.1|12155.4|12154.7|12151.2|12150.3|289
1610605200000|2021-01-14 06:20:00|12152.1|12151.2|12150.9|12150|12152.7|12151.8|12150.4|12149.8|239
1610605500000|2021-01-14 06:25:00|12150.8|12150.3|12151.2|12150.3|12152.7|12152|12150.4|12149.8|295
1610605800000|2021-01-14 06:30:00|12151.3|12150.4|12150.9|12150|12152.5|12151.9|12150.7|12149.9|283
1610606100000|2021-01-14 06:35:00|12151|12150.1|12152.8|12151.9|12155.1|12154.5|12150|12149.4|305
1610606400000|2021-01-14 06:40:00|12152.7|12151.8|12152.4|12151.8|12154.2|12153.4|12152.3|12151.7|266
1610606700000|2021-01-14 06:45:00|12152|12151.4|12153.1|12152.2|12153.8|12153.2|12152|12151.4|319
1610607000000|2021-01-14 06:50:00|12153|12152.1|12151.3|12150.7|12154|12153.3|12151.2|12150.4|252
1610607300000|2021-01-14 06:55:00|12151.2|12150.6|12150.5|12149.6|12152.6|12151.9|12150.3|12149.5|240
1610607600000|2021-01-14 07:00:00|12150.1|12149.2|12143.5|12142.9|12151.1|12150.2|12143.5|12142.9|505
1610607900000|2021-01-14 07:05:00|12143.4|12142.8|12139.5|12138.6|12144.8|12143.9|12138.8|12137.9|556
1610608200000|2021-01-14 07:10:00|12139.4|12138.5|12148|12147.4|12149.7|12148.9|12139.1|12138.3|531
1610608500000|2021-01-14 07:15:00|12147.6|12147.1|12147.1|12146.2|12149.7|12149|12144.8|12143.9|489
1610608800000|2021-01-14 07:20:00|12147|12146.1|12146.2|12145.6|12147.7|12146.9|12143.6|12142.8|387
1610609100000|2021-01-14 07:25:00|12146.3|12145.7|12147.7|12146.8|12149.4|12148.8|12145.5|12144.9|465
1610609400000|2021-01-14 07:30:00|12147.6|12146.7|12147.7|12147.1|12149.7|12148.9|12147|12146.4|484
1610609700000|2021-01-14 07:35:00|12147.6|12147|12149.5|12148.6|12151|12150.2|12146.9|12146.2|421
1610610000000|2021-01-14 07:40:00|12149.6|12148.7|12147.5|12146.9|12149.6|12148.7|12146.5|12145.9|391
1610610300000|2021-01-14 07:45:00|12147.6|12147|12143|12142.4|12148.6|12148|12143|12142.2|415
1610610600000|2021-01-14 07:50:00|12143.2|12142.6|12139.8|12139.2|12143.3|12142.7|12136.5|12135.7|634
1610610900000|2021-01-14 07:55:00|12139.7|12139.1|12143.7|12142.8|12147.2|12146.5|12139.6|12138.9|599
1610611200000|2021-01-14 08:00:00|12143.6|12142.7|12147.2|12146.6|12147.6|12147|12141.7|12140.8|813
1610611500000|2021-01-14 08:05:00|12147.1|12146.5|12158.8|12157.9|12158.9|12158.1|12146.4|12145.8|771
1610611800000|2021-01-14 08:10:00|12158.7|12157.8|12152.4|12151.8|12159.6|12159|12152.4|12151.8|732
1610612100000|2021-01-14 08:15:00|12152.5|12151.9|12156.3|12155.4|12158.6|12157.8|12150.2|12149.5|705
1610612400000|2021-01-14 08:20:00|12156|12155.2|12154.5|12153.9|12158.1|12157.4|12151.9|12151.3|653
1610612700000|2021-01-14 08:25:00|12154.4|12153.8|12147.9|12147.3|12155.3|12154.6|12147.9|12147.3|612
1610613000000|2021-01-14 08:30:00|12147.8|12147.2|12149.7|12148.8|12150.1|12149.5|12145.2|12144.6|647
1610613300000|2021-01-14 08:35:00|12149.6|12148.7|12153.5|12152.9|12153.9|12153.3|12149.3|12148.7|630
1610613600000|2021-01-14 08:40:00|12153.6|12152.7|12159.2|12158.6|12160.6|12160|12152.5|12151.8|641
1610613900000|2021-01-14 08:45:00|12159.3|12158.7|12158.1|12157.5|12160.2|12159.6|12156.5|12155.9|477
1610614200000|2021-01-14 08:50:00|12158.3|12157.4|12158.4|12157.8|12163.3|12162.4|12157.2|12156.5|652
1610614500000|2021-01-14 08:55:00|12158.5|12157.9|12159|12158.1|12161.7|12160.8|12155.4|12154.6|607
1610614800000|2021-01-14 09:00:00|12158.8|12158.2|12162.2|12161.6|12162.4|12161.8|12155.9|12155.3|584
1610615100000|2021-01-14 09:05:00|12162.1|12161.5|12155.4|12154.8|12162.3|12161.7|12154.3|12153.7|444
1610615400000|2021-01-14 09:10:00|12155.3|12154.7|12157.5|12156.9|12159.9|12159.3|12155.1|12154.3|478
1610615700000|2021-01-14 09:15:00|12157.4|12156.8|12151.8|12151.2|12157.5|12156.9|12151.4|12150.6|484
1610616000000|2021-01-14 09:20:00|12151.9|12151.3|12153.8|12153.2|12154.5|12153.9|12150.8|12150.2|482
1610616300000|2021-01-14 09:25:00|12153.9|12153.3|12153.4|12152.5|12155.8|12155.2|12149.8|12149.2|446
1610616600000|2021-01-14 09:30:00|12153.5|12152.6|12160|12159.4|12160.3|12159.7|12153.2|12152.3|569
1610616900000|2021-01-14 09:35:00|12159.8|12159.2|12164.6|12163.7|12164.8|12164.1|12158.2|12157.6|617
1610617200000|2021-01-14 09:40:00|12164.7|12163.8|12163.4|12162.8|12165.3|12164.6|12161.5|12160.8|583
1610617500000|2021-01-14 09:45:00|12163.9|12163.3|12165.8|12165.2|12166|12165.4|12163.3|12162.6|547
1610617800000|2021-01-14 09:50:00|12165.7|12165.1|12162.6|12161.7|12167.8|12167.2|12161.9|12161.3|617
1610618100000|2021-01-14 09:55:00|12162.9|12162|12166.7|12166.1|12166.9|12166.3|12162.4|12161.8|470
1610618400000|2021-01-14 10:00:00|12166.5|12165.9|12164.8|12163.9|12167.6|12166.8|12163.3|12162.7|450
1610618700000|2021-01-14 10:05:00|12164.7|12163.8|12164.3|12163.7|12164.8|12164.2|12159.5|12158.9|560
1610619000000|2021-01-14 10:10:00|12164.2|12163.6|12163.1|12162.2|12164.5|12163.8|12161.8|12161|468
1610619300000|2021-01-14 10:15:00|12163|12162.1|12159.9|12159|12163.5|12162.7|12159.6|12158.9|438
1610619600000|2021-01-14 10:20:00|12159.8|12158.9|12157.2|12156.6|12160.8|12160.2|12157.2|12156.6|532
1610619900000|2021-01-14 10:25:00|12157.3|12156.7|12161.3|12160.7|12161.7|12161|12157.2|12156.6|424
1610620200000|2021-01-14 10:30:00|12161.4|12160.8|12162.5|12161.9|12163.1|12162.4|12160.4|12159.7|425
1610620500000|2021-01-14 10:35:00|12162.4|12161.8|12162.1|12161.2|12163.2|12162.6|12159.8|12159.2|342
1610620800000|2021-01-14 10:40:00|12162.2|12161.3|12166.4|12165.8|12166.8|12166.2|12162|12161.3|408
1610621100000|2021-01-14 10:45:00|12166.5|12165.9|12164.9|12164.3|12167.2|12166.6|12163.8|12163.2|389
1610621400000|2021-01-14 10:50:00|12164.8|12164.2|12167.4|12166.8|12167.5|12166.9|12164|12163.3|410
1610621700000|2021-01-14 10:55:00|12167.3|12166.7|12166|12165.4|12167.3|12166.7|12164.4|12163.8|380
1610622000000|2021-01-14 11:00:00|12166.1|12165.5|12162.5|12161.9|12166.7|12166.1|12162.4|12161.8|458
1610622300000|2021-01-14 11:05:00|12162.4|12161.8|12161.2|12160.6|12163.4|12162.8|12159.9|12159.1|460
1610622600000|2021-01-14 11:10:00|12161.3|12160.7|12160.3|12159.7|12161.4|12160.8|12158.8|12158|452
1610622900000|2021-01-14 11:15:00|12160.5|12159.9|12156.7|12156.1|12160.9|12160.3|12156.6|12155.9|483
1610623200000|2021-01-14 11:20:00|12156.6|12156|12161.7|12161.1|12162.2|12161.6|12155.6|12154.7|485
1610623500000|2021-01-14 11:25:00|12162|12161.4|12154.5|12153.6|12162.1|12161.5|12154.1|12153.5|469
1610623800000|2021-01-14 11:30:00|12154.6|12153.7|12154.9|12154.3|12155.2|12154.6|12151.5|12150.8|626
1610624100000|2021-01-14 11:35:00|12154.8|12154.2|12154.9|12154.3|12156.5|12155.9|12154.3|12153.7|303
1610624400000|2021-01-14 11:40:00|12154.8|12154.2|12156.2|12155.3|12156.9|12156.2|12154.1|12153.3|335
1610624700000|2021-01-14 11:45:00|12156.1|12155.5|12152.8|12152.2|12157.4|12156.8|12152.7|12152.1|394
1610625000000|2021-01-14 11:50:00|12152.9|12152|12148.7|12148.1|12154.7|12153.8|12148.7|12148.1|503
1610625300000|2021-01-14 11:55:00|12148.6|12148|12151.8|12151.2|12153.4|12152.8|12148.6|12148|495
1610625600000|2021-01-14 12:00:00|12151.9|12151.3|12152.2|12151.6|12156.2|12155.6|12150.4|12149.8|505
1610625900000|2021-01-14 12:05:00|12152.4|12151.8|12152.3|12151.7|12156.1|12155.5|12152.1|12151.4|427
1610626200000|2021-01-14 12:10:00|12152.2|12151.6|12150.6|12150|12152.6|12152|12150.5|12149.9|408
1610626500000|2021-01-14 12:15:00|12150.4|12149.8|12149.2|12148.6|12152.4|12151.7|12149|12148.4|403
1610626800000|2021-01-14 12:20:00|12149.3|12148.7|12145.5|12144.9|12151.1|12150.5|12145.4|12144.8|476
1610627100000|2021-01-14 12:25:00|12145.4|12144.8|12143.8|12143.2|12145.6|12145|12140.9|12140.3|492
1610627400000|2021-01-14 12:30:00|12143.7|12143.1|12144|12143.4|12147.7|12147.1|12137.4|12136.8|856
1610627700000|2021-01-14 12:35:00|12144.1|12143.2|12146.4|12145.5|12147.2|12146.5|12140.5|12139.9|580
1610628000000|2021-01-14 12:40:00|12146.5|12145.6|12145.5|12144.9|12146.9|12146.3|12144.7|12144|415
1610628300000|2021-01-14 12:45:00|12145.4|12144.8|12145.8|12145.2|12149.4|12148.8|12143.4|12142.8|478
1610628600000|2021-01-14 12:50:00|12145.7|12145.1|12142.2|12141.6|12146.6|12145.9|12141.7|12141.1|333
1610628900000|2021-01-14 12:55:00|12142.1|12141.5|12130.1|12129.2|12144.3|12143.7|12125.4|12124.4|716
1610629200000|2021-01-14 13:00:00|12130.4|12129.5|12118.4|12117.8|12132.7|12131.8|12116.6|12115.4|1204
1610629500000|2021-01-14 13:05:00|12118.6|12117.7|12124.9|12124|12127.6|12126.7|12116.7|12116.1|1151
1610629800000|2021-01-14 13:10:00|12124.8|12123.9|12124.2|12123.3|12128.5|12127.6|12123.8|12123.1|884
1610630100000|2021-01-14 13:15:00|12124.1|12123.5|12122.6|12121.7|12124.3|12123.6|12116.7|12116.1|910
1610630400000|2021-01-14 13:20:00|12122.5|12121.6|12121.2|12120.3|12123.2|12122.5|12117.2|12116.6|739
1610630700000|2021-01-14 13:25:00|12121.3|12120.4|12114.1|12111.8|12121.3|12120.5|12111.5|12110.7|928
1610631000000|2021-01-14 13:30:00|12113.8|12111.7|12121.5|12120.6|12122.7|12121.8|12113.8|12111.7|878
1610631300000|2021-01-14 13:35:00|12121.6|12120.7|12124|12123.1|12126|12125.3|12119.8|12119.2|794
1610631600000|2021-01-14 13:40:00|12123.9|12123|12124.5|12123.6|12125.7|12124.8|12119.9|12119.2|835
1610631900000|2021-01-14 13:45:00|12124.4|12123.5|12125.8|12124.9|12129.2|12128.6|12123.7|12123|812
1610632200000|2021-01-14 13:50:00|12126.2|12125.3|12121.8|12120.9|12126.2|12125.3|12118|12117.3|672
1610632500000|2021-01-14 13:55:00|12121.7|12120.8|12120.1|12119.5|12125.1|12124.3|12119|12118.2|675
1610632800000|2021-01-14 14:00:00|12120.3|12119.4|12121.6|12120.7|12123.8|12123|12115.4|12114.7|656
1610633100000|2021-01-14 14:05:00|12121.2|12120.6|12124.8|12124.2|12129.1|12128.5|12121.2|12120.4|678
1610633400000|2021-01-14 14:10:00|12125.1|12124.1|12126.4|12125.8|12126.9|12126|12120.7|12120|566
1610633700000|2021-01-14 14:15:00|12126.3|12125.7|12124.5|12123.9|12128.8|12128.2|12121.4|12120.8|689
1610634000000|2021-01-14 14:20:00|12124.6|12124|12120.1|12119.5|12125.4|12124.8|12117.3|12116.6|649
1610634300000|2021-01-14 14:25:00|12119.9|12119.3|12121.4|12120.8|12127.2|12126.5|12119.5|12118.8|856
1610634600000|2021-01-14 14:30:00|12121.3|12120.7|12120.2|12119.3|12124.1|12123.2|12118.7|12117.8|909
1610634900000|2021-01-14 14:35:00|12120.3|12119.4|12123.9|12123|12126.5|12125.7|12120.2|12119.3|918
1610635200000|2021-01-14 14:40:00|12123.8|12123.2|12118.6|12117.7|12125.1|12124.3|12117.3|12116.6|981
1610635500000|2021-01-14 14:45:00|12118.5|12117.6|12123|12122.1|12123.6|12122.9|12114.5|12113.6|868
1610635800000|2021-01-14 14:50:00|12122.9|12122|12122.8|12122.2|12124.2|12123.3|12119.6|12119|713
1610636100000|2021-01-14 14:55:00|12122.9|12122.3|12117.6|12116.7|12123.2|12122.5|12116.5|12115.9|791
1610636400000|2021-01-14 15:00:00|12117.5|12116.6|12120.6|12120|12121.8|12121.2|12114.1|12113.5|848
1610636700000|2021-01-14 15:05:00|12120.8|12120.2|12117.3|12116.7|12122.3|12121.7|12116.9|12116.2|697
1610637000000|2021-01-14 15:10:00|12117.2|12116.6|12115.9|12115.3|12117.4|12116.7|12114.4|12113.8|729
1610637300000|2021-01-14 15:15:00|12116|12115.4|12118.5|12117.9|12118.7|12117.9|12112.3|12111.7|733
1610637600000|2021-01-14 15:20:00|12118.4|12117.8|12120.6|12119.7|12122.1|12121.5|12117.5|12116.8|755
1610637900000|2021-01-14 15:25:00|12120.3|12119.4|12121.4|12120.8|12121.5|12120.8|12118.5|12117.7|588
1610638200000|2021-01-14 15:30:00|12121.5|12120.6|12127.7|12127.1|12128.4|12127.8|12119.6|12118.7|920
1610638500000|2021-01-14 15:35:00|12127.5|12126.9|12127.1|12126.2|12128.1|12127.5|12123|12122.3|678
1610638800000|2021-01-14 15:40:00|12127.3|12126.4|12129|12128.4|12129.8|12129.2|12125.5|12124.7|720
1610639100000|2021-01-14 15:45:00|12129.1|12128.5|12131.3|12130.4|12134|12133.4|12128.5|12127.9|730
1610639400000|2021-01-14 15:50:00|12131.4|12130.8|12136.8|12135.9|12139.2|12138.6|12129.6|12129|892
1610639700000|2021-01-14 15:55:00|12136.9|12136.2|12136|12135.1|12139.8|12139|12132.6|12131.7|977
1610640000000|2021-01-14 16:00:00|12136.2|12135.3|12137.1|12136.5|12137.5|12136.7|12132.9|12132.3|837
1610640300000|2021-01-14 16:05:00|12137|12136.4|12141.3|12140.4|12144.5|12143.6|12136.9|12136.3|836
1610640600000|2021-01-14 16:10:00|12141.2|12140.3|12143|12142.4|12143.2|12142.5|12139.2|12138.6|740
1610640900000|2021-01-14 16:15:00|12143.1|12142.5|12142.4|12141.8|12145.1|12144.5|12139.6|12139|638
1610641200000|2021-01-14 16:20:00|12142.5|12141.9|12146.5|12145.9|12147.9|12147.3|12141.9|12141.2|553
1610641500000|2021-01-14 16:25:00|12146.6|12146|12148.6|12148|12149.1|12148.3|12144.9|12144.3|497
1610641800000|2021-01-14 16:30:00|12148.5|12147.9|12146.1|12145.2|12148.6|12148|12143|12142.4|667
1610642100000|2021-01-14 16:35:00|12146|12145.4|12146.6|12146|12147.8|12147|12144|12143.3|623
1610642400000|2021-01-14 16:40:00|12146|12145.4|12147.2|12146.6|12148.9|12148.2|12145.6|12144.8|603
1610642700000|2021-01-14 16:45:00|12147.1|12146.5|12153.6|12153|12156.7|12155.9|12147.1|12146.5|737
1610643000000|2021-01-14 16:50:00|12153.8|12152.9|12155.5|12154.9|12159|12158.4|12151.8|12151|609
1610643300000|2021-01-14 16:55:00|12155.4|12154.8|12154.9|12154.3|12157.2|12156.6|12153|12152.4|593
1610643600000|2021-01-14 17:00:00|12155|12154.4|12153.7|12153.1|12157.9|12157.3|12153.5|12152.6|654
1610643900000|2021-01-14 17:05:00|12154.1|12153.2|12152.2|12151.3|12154.8|12153.9|12152.1|12151.2|536
1610644200000|2021-01-14 17:10:00|12152|12151.4|12153.3|12152.7|12155.1|12154.5|12151|12150.4|515
1610644500000|2021-01-14 17:15:00|12153.4|12152.8|12151.2|12150.3|12155.1|12154.5|12150.5|12149.8|543
1610644800000|2021-01-14 17:20:00|12151.1|12150.2|12149.9|12149.3|12151.6|12150.8|12149.9|12149.1|383
1610645100000|2021-01-14 17:25:00|12149.8|12149.2|12153|12152.1|12153.4|12152.8|12149.7|12149.1|321
1610645400000|2021-01-14 17:30:00|12152.9|12152.3|12153.9|12153.3|12155.7|12154.9|12152.9|12152.1|434
1610645700000|2021-01-14 17:35:00|12154|12153.4|12155.1|12154.5|12156|12155.2|12153|12152.3|292
1610646000000|2021-01-14 17:40:00|12155.3|12154.4|12158|12157.4|12161|12160.4|12153.2|12152.5|504
1610646300000|2021-01-14 17:45:00|12158.2|12157.6|12159.7|12158.8|12160.8|12160.2|12154.6|12154|510
1610646600000|2021-01-14 17:50:00|12159.6|12158.7|12171.8|12171.2|12175.2|12174.3|12159.6|12158.7|998
1610646900000|2021-01-14 17:55:00|12172|12171.4|12166.1|12165.2|12179|12178.1|12165.8|12165|1060
1610647200000|2021-01-14 18:00:00|12166.3|12165.4|12163.5|12162.9|12168|12167.1|12161.9|12161.2|773
1610647500000|2021-01-14 18:05:00|12163.6|12162.7|12165.8|12164.9|12166.6|12166|12161.4|12160.8|544
1610647800000|2021-01-14 18:10:00|12165.6|12165|12160|12159.4|12165.7|12165|12159|12158.2|667
1610648100000|2021-01-14 18:15:00|12160.2|12159.3|12156.4|12155.5|12160.2|12159.5|12154.2|12153.4|734
1610648400000|2021-01-14 18:20:00|12156.3|12155.4|12162.4|12161.5|12178.7|12175.8|12152.8|12151.9|1156
1610648700000|2021-01-14 18:25:00|12162.3|12161.4|12155.8|12154.9|12163.6|12162.8|12153.7|12153|978
1610649000000|2021-01-14 18:30:00|12155.7|12154.8|12156.7|12155.8|12158.8|12157.9|12153.1|12152.2|701
1610649300000|2021-01-14 18:35:00|12156.6|12155.7|12159.2|12158.3|12159.6|12158.8|12154|12153.1|622
1610649600000|2021-01-14 18:40:00|12159.3|12158.4|12158.8|12158.2|12160.8|12160.1|12156.7|12156|450
1610649900000|2021-01-14 18:45:00|12158.9|12158.3|12158.9|12158|12160.7|12160.1|12157.9|12157.3|517
1610650200000|2021-01-14 18:50:00|12158.8|12157.9|12156|12155.4|12159.5|12158.6|12156|12155.4|502
1610650500000|2021-01-14 18:55:00|12156.1|12155.5|12151|12150.4|12156.7|12156|12150.5|12149.7|604
1610650800000|2021-01-14 19:00:00|12150.9|12150.3|12155|12154.1|12155.6|12154.7|12147.1|12146.5|730
1610651100000|2021-01-14 19:05:00|12155.1|12154.2|12153.8|12152.9|12155.2|12154.5|12151.1|12150.4|482
1610651400000|2021-01-14 19:10:00|12153.7|12152.8|12154.3|12153.7|12155.2|12154.3|12152.1|12151.4|408
1610651700000|2021-01-14 19:15:00|12154.4|12153.5|12152.6|12152|12154.4|12153.6|12151.2|12150.3|360
1610652000000|2021-01-14 19:20:00|12152.5|12151.9|12151|12150.4|12152.8|12152.1|12150.5|12149.9|298
1610652300000|2021-01-14 19:25:00|12151.1|12150.5|12152.2|12151.3|12153.2|12152.6|12148.6|12147.9|393
1610652600000|2021-01-14 19:30:00|12152|12151.4|12156.4|12155.5|12157.4|12156.8|12151.5|12150.7|359
1610652900000|2021-01-14 19:35:00|12156.5|12155.9|12156.2|12155.6|12158.4|12157.6|12156.2|12155.4|285
1610653200000|2021-01-14 19:40:00|12156.4|12155.5|12155.3|12154.7|12156.6|12156|12154.9|12154.3|191
1610653500000|2021-01-14 19:45:00|12155.2|12154.6|12155.3|12154.4|12155.7|12155.1|12153.6|12152.9|291
1610653800000|2021-01-14 19:50:00|12155.2|12154.3|12157|12156.1|12157.1|12156.4|12154.5|12153.7|266
1610654100000|2021-01-14 19:55:00|12157.1|12156.5|12155.7|12154.8|12158.2|12157.5|12155.2|12154.6|389
1610654400000|2021-01-14 20:00:00|12155.8|12154.9|12158.4|12157.8|12159.3|12158.7|12155.5|12154.6|367
1610654700000|2021-01-14 20:05:00|12158.6|12157.7|12160|12159.1|12160.6|12159.8|12157.5|12156.7|291
1610655000000|2021-01-14 20:10:00|12159.9|12159.3|12158.6|12158|12160.2|12159.3|12157.5|12156.7|339
1610655300000|2021-01-14 20:15:00|12158.5|12157.9|12156.6|12155.7|12158.6|12157.9|12155.8|12154.9|268
1610655600000|2021-01-14 20:20:00|12156.4|12155.8|12158.1|12157.5|12159.5|12158.9|12155.3|12154.4|419
1610655900000|2021-01-14 20:25:00|12158|12157.4|12159|12158.1|12159.3|12158.5|12156.5|12155.7|285
1610656200000|2021-01-14 20:30:00|12159.1|12158.2|12160.3|12159.4|12161.5|12160.9|12159|12158.2|353
1610656500000|2021-01-14 20:35:00|12160.2|12159.3|12159.6|12158.7|12160.3|12159.5|12157.8|12157|220
1610656800000|2021-01-14 20:40:00|12159.5|12158.6|12163|12162.4|12163.2|12162.5|12158.5|12157.8|260
1610657100000|2021-01-14 20:45:00|12163.3|12162.7|12161.5|12160.6|12165.7|12165|12161.3|12160.6|364
1610657400000|2021-01-14 20:50:00|12161.4|12160.5|12164.5|12163.9|12165.9|12165|12160.8|12159.9|466
1610657700000|2021-01-14 20:55:00|12164.7|12163.8|12164.6|12163.7|12165.2|12164.6|12162.2|12161.3|479
1610658000000|2021-01-14 21:00:00|12164.7|12163.8|12161.3|12160.4|12165.2|12164.3|12161.1|12160.2|315
1610658300000|2021-01-14 21:05:00|12161.4|12160.5|12163.6|12162.7|12164.2|12163.3|12161.3|12160.4|152
1610658600000|2021-01-14 21:10:00|12163.5|12162.6|12161.1|12160.2|12163.7|12162.7|12161|12160.1|170
1610658900000|2021-01-14 21:15:00|12161.3|12160.4|12160.5|12159.6|12161.5|12160.7|12159|12158.1|162
1610659200000|2021-01-14 21:20:00|12160.6|12159.7|12161.5|12160.9|12162|12161.2|12160.6|12159.7|146
1610659500000|2021-01-14 21:25:00|12161.7|12160.8|12160.9|12160|12162.1|12161.2|12160.8|12159.9|173
1610659800000|2021-01-14 21:30:00|12161|12160.1|12160.1|12159.2|12161.3|12160.4|12160|12159.1|124
1610660100000|2021-01-14 21:35:00|12160|12159.1|12157|12156.1|12160.3|12159.4|12157|12156.1|120
1610660400000|2021-01-14 21:40:00|12157.1|12156.2|12156|12155.1|12157.2|12156.3|12155.6|12154.7|134
1610660700000|2021-01-14 21:45:00|12156.1|12155.2|12155.2|12154.3|12156.8|12155.9|12154.5|12153.4|190
1610661000000|2021-01-14 21:50:00|12155.3|12154.1|12154.4|12153.5|12156.5|12155.2|12154.2|12153.1|176
1610661300000|2021-01-14 21:55:00|12154.6|12153.3|12157.9|12151.9|12160.8|12155.7|12154.6|12149.7|576
1610661600000|2021-01-14 22:00:00|12157.2|12151.2|12158.2|12152.2|12158.2|12152.2|12155.7|12149.7|75
1610661900000|2021-01-14 22:05:00|12157.3|12151.3|12158.4|12152.4|12159.6|12153.6|12155.1|12149.1|146
1610662200000|2021-01-14 22:10:00|12157.8|12151.8|12157.7|12151.7|12159.1|12153.1|12156.7|12150.9|144
1610662500000|2021-01-14 22:15:00|12158.1|12152.1|12157.3|12151.3|12158.2|12152.2|12156.2|12151|180
1610662800000|2021-01-14 22:20:00|12157.5|12151.5|12159.6|12153.6|12160.5|12154.5|12156.6|12150.6|143
1610663100000|2021-01-14 22:25:00|12159.5|12153.5|12158.6|12152.6|12160.5|12154.5|12158.4|12152.4|205
1610663400000|2021-01-14 22:30:00|12158.5|12152.5|12158.6|12152.6|12160.3|12154.3|12157.4|12151.4|280
1610663700000|2021-01-14 22:35:00|12158.7|12152.7|12159.1|12153.1|12160.1|12154.1|12158.2|12152.2|240
1610664000000|2021-01-14 22:40:00|12159.2|12153.2|12158.4|12152.4|12160.8|12154.8|12157.4|12151.4|600
1610664300000|2021-01-14 22:45:00|12157.8|12151.8|12156.3|12150.5|12159.9|12153.9|12154.8|12150.1|604
1610664600000|2021-01-14 22:50:00|12156.2|12150.7|12155.2|12151.7|12157.1|12152.6|12155.1|12150.2|229
1610664900000|2021-01-14 22:55:00|12155.1|12151.8|12153.9|12150.8|12159.5|12153.8|12153.6|12149|493
1610665200000|2021-01-14 23:00:00|12153.6|12150.7|12155|12153.2|12160|12154.3|12153.6|12150.7|1229
1610665500000|2021-01-14 23:05:00|12155.1|12153.3|12155|12154.1|12156.2|12154.3|12153.6|12151.9|686
1610665800000|2021-01-14 23:10:00|12155.3|12153.9|12155.7|12154.8|12156.7|12155.6|12154.3|12153.2|383
1610666100000|2021-01-14 23:15:00|12155.8|12154.9|12155.5|12154.6|12156|12154.9|12154.7|12153.8|123
1610666400000|2021-01-14 23:20:00|12155.6|12154.7|12155.3|12154.4|12156.6|12155.7|12155.3|12154.4|158
1610666700000|2021-01-14 23:25:00|12155.2|12154.3|12153.4|12152.5|12155.6|12154.7|12153.3|12152.3|179
1610667000000|2021-01-14 23:30:00|12153.5|12152.6|12151.6|12150.7|12153.6|12152.7|12150.9|12150|214
1610667300000|2021-01-14 23:35:00|12151.8|12150.9|12152.7|12151.8|12153|12152|12151|12150.1|111
1610667600000|2021-01-14 23:40:00|12152.6|12151.7|12152|12151.1|12153.6|12152.7|12151.5|12150.6|128
1610667900000|2021-01-14 23:45:00|12151.9|12151|12152.4|12151.5|12153.3|12152.4|12151.9|12151|104
1610668200000|2021-01-14 23:50:00|12152.5|12151.6|12151|12150.1|12152.8|12151.9|12150.9|12150|116
1610668500000|2021-01-14 23:55:00|12150.9|12150|12151.2|12150.3|12152|12151.2|12150.6|12149.7|115
1610668800000|2021-01-15 00:00:00|12151.1|12150.2|12154.7|12153.8|12154.9|12154.1|12151|12150.1|224
1610669100000|2021-01-15 00:05:00|12154.5|12153.6|12156.4|12155.5|12157.7|12156.9|12154.3|12153.5|352
1610669400000|2021-01-15 00:10:00|12156.3|12155.4|12157.8|12157.2|12158.2|12157.3|12155.9|12155.2|173
1610669700000|2021-01-15 00:15:00|12157.7|12157.1|12161.6|12160.7|12161.6|12160.7|12156.5|12155.7|305
1610670000000|2021-01-15 00:20:00|12161.5|12160.6|12158.8|12157.9|12163.1|12162.4|12157.4|12156.7|340
1610670300000|2021-01-15 00:25:00|12158.9|12158|12159.3|12158.4|12160.5|12159.6|12158.2|12157.6|248
1610670600000|2021-01-15 00:30:00|12159.4|12158.5|12158.5|12157.9|12159.9|12159.1|12158.4|12157.6|241
1610670900000|2021-01-15 00:35:00|12158.8|12158|12156.8|12155.9|12159.7|12159.1|12155.8|12154.9|368
1610671200000|2021-01-15 00:40:00|12156.7|12155.8|12154.4|12153.8|12157.2|12156.3|12154.1|12153.5|335
1610671500000|2021-01-15 00:45:00|12154.5|12153.9|12153.7|12152.8|12155.6|12154.8|12153.1|12152.2|227
1610671800000|2021-01-15 00:50:00|12153.6|12152.7|12154.8|12153.9|12155.3|12154.4|12153|12152.3|203
1610672100000|2021-01-15 00:55:00|12154.9|12154|12154.9|12154|12156|12155.1|12153.9|12153.2|295
1610672400000|2021-01-15 01:00:00|12155|12154.1|12152.5|12151.6|12158.1|12157.2|12151|12150.1|651
1610672700000|2021-01-15 01:05:00|12152.4|12151.5|12151.9|12151.3|12155.2|12154.5|12151|12150.4|460
1610673000000|2021-01-15 01:10:00|12152|12151.4|12149.9|12149|12152.4|12151.5|12148.9|12148.1|321
1610673300000|2021-01-15 01:15:00|12150|12149.1|12154.6|12153.7|12154.6|12153.7|12150|12149.1|343
1610673600000|2021-01-15 01:20:00|12154.7|12153.8|12151.1|12150.5|12154.8|12153.9|12151|12150.2|276
1610673900000|2021-01-15 01:25:00|12151.3|12150.7|12153.9|12153|12153.9|12153|12151|12150.2|221
1610674200000|2021-01-15 01:30:00|12153.8|12152.9|12152.4|12151.8|12153.8|12152.9|12151.7|12151.1|316
1610674500000|2021-01-15 01:35:00|12152.3|12151.7|12152.2|12151.3|12152.8|12152.1|12151.3|12150.6|280
1610674800000|2021-01-15 01:40:00|12152.1|12151.2|12151.1|12150.5|12152.7|12151.8|12150.9|12150.2|213
1610675100000|2021-01-15 01:45:00|12151|12150.4|12151.3|12150.4|12152.9|12152.1|12150.9|12150.1|201
1610675400000|2021-01-15 01:50:00|12151.2|12150.3|12151.6|12151|12152.2|12151.6|12151|12150.3|197
1610675700000|2021-01-15 01:55:00|12151.5|12150.9|12151.2|12150.3|12151.6|12151|12149.5|12148.9|251
1610676000000|2021-01-15 02:00:00|12151.3|12150.4|12150.1|12149.2|12151.9|12151.1|12149.4|12148.8|281
1610676300000|2021-01-15 02:05:00|12150.2|12149.3|12147.7|12147.1|12150.2|12149.5|12147.2|12146.6|284
1610676600000|2021-01-15 02:10:00|12147.8|12147.2|12147.4|12146.8|12148.6|12148|12146.8|12146.2|230
1610676900000|2021-01-15 02:15:00|12147.3|12146.7|12144.2|12143.6|12147.5|12146.9|12143.7|12143.1|315
1610677200000|2021-01-15 02:20:00|12144.1|12143.5|12147.2|12146.6|12148|12147.2|12143.7|12143.1|281
1610677500000|2021-01-15 02:25:00|12147.3|12146.7|12147|12146.4|12147.7|12147.1|12146.6|12145.7|200
1610677800000|2021-01-15 02:30:00|12146.9|12146.1|12148.7|12147.8|12148.8|12148.1|12146.8|12146.1|191
1610678100000|2021-01-15 02:35:00|12148.8|12147.9|12149.3|12148.4|12149.7|12149.1|12148.3|12147.5|195
1610678400000|2021-01-15 02:40:00|12149.4|12148.5|12148.8|12147.9|12149.8|12149|12148.3|12147.4|129
1610678700000|2021-01-15 02:45:00|12148.9|12148|12148.6|12148|12149.4|12148.6|12147.6|12147|220
1610679000000|2021-01-15 02:50:00|12148.7|12147.8|12150|12149.4|12151|12150.4|12148.6|12147.8|143
1610679300000|2021-01-15 02:55:00|12150.1|12149.5|12152.1|12151.2|12152.2|12151.4|12149.6|12149|353
1610679600000|2021-01-15 03:00:00|12152.2|12151.3|12154.3|12153.7|12155.1|12154.5|12150|12149.2|414
1610679900000|2021-01-15 03:05:00|12154.2|12153.6|12153.2|12152.3|12154.5|12153.9|12152.9|12152.2|184
1610680200000|2021-01-15 03:10:00|12153.1|12152.2|12151.4|12150.5|12153.2|12152.4|12150.3|12149.5|193
1610680500000|2021-01-15 03:15:00|12151.7|12150.8|12153.1|12152.5|12153.8|12153.1|12151.4|12150.8|180
1610680800000|2021-01-15 03:20:00|12153.2|12152.6|12153.4|12152.8|12154|12153.4|12152.5|12151.8|226
1610681100000|2021-01-15 03:25:00|12153.5|12152.6|12154.5|12153.6|12154.8|12154.2|12152.9|12152.2|271
1610681400000|2021-01-15 03:30:00|12154.4|12153.5|12153.8|12153.2|12154.7|12153.9|12153.3|12152.7|216
1610681700000|2021-01-15 03:35:00|12153.7|12153.1|12153|12152.1|12154.2|12153.4|12152.2|12151.6|130
1610682000000|2021-01-15 03:40:00|12152.9|12152|12152.3|12151.7|12153.2|12152.6|12152.1|12151.5|178
1610682300000|2021-01-15 03:45:00|12152.4|12151.8|12151.9|12151.3|12153.9|12153.3|12151.7|12151.1|122
1610682600000|2021-01-15 03:50:00|12151.8|12151.2|12150.8|12150.2|12152.2|12151.5|12149.8|12149.2|149
1610682900000|2021-01-15 03:55:00|12150.9|12150.3|12150|12149.1|12151.8|12151.2|12149.8|12149.1|205
1610683200000|2021-01-15 04:00:00|12149.9|12149|12148.8|12148.2|12149.9|12149.2|12148.4|12147.7|233
1610683500000|2021-01-15 04:05:00|12148.9|12148.3|12148.5|12147.6|12149|12148.4|12146.9|12146.2|210
1610683800000|2021-01-15 04:10:00|12148.3|12147.7|12146.1|12145.5|12148.6|12147.9|12145.4|12144.6|300
1610684100000|2021-01-15 04:15:00|12146|12145.4|12146.2|12145.6|12146.4|12145.8|12143.8|12143.2|256
1610684400000|2021-01-15 04:20:00|12146.3|12145.7|12146.4|12145.8|12147.8|12147.2|12146.2|12145.5|212
1610684700000|2021-01-15 04:25:00|12146.3|12145.7|12148|12147.4|12148.7|12148.1|12146.3|12145.5|150
1610685000000|2021-01-15 04:30:00|12147.9|12147.3|12147.9|12147.3|12149|12148.2|12147.8|12147|95
1610685300000|2021-01-15 04:35:00|12147.8|12147.2|12148.9|12148.3|12149.2|12148.6|12147.8|12147.2|162
1610685600000|2021-01-15 04:40:00|12149|12148.1|12148|12147.4|12149.1|12148.2|12147.9|12147.2|118
1610685900000|2021-01-15 04:45:00|12148.1|12147.5|12146.5|12145.9|12148.6|12147.9|12146.3|12145.7|179
1610686200000|2021-01-15 04:50:00|12146.4|12145.8|12148.5|12147.9|12151.5|12150.6|12145.8|12145.2|429
1610686500000|2021-01-15 04:55:00|12148.4|12147.8|12147.3|12146.7|12149|12148.2|12147.2|12146.5|304
1610686800000|2021-01-15 05:00:00|12147.1|12146.2|12146.2|12145.6|12147.4|12146.7|12145.8|12145.2|255
1610687100000|2021-01-15 05:05:00|12146.3|12145.7|12145.5|12144.6|12146.5|12145.8|12145.3|12144.6|138
1610687400000|2021-01-15 05:10:00|12145.4|12144.5|12145.4|12144.8|12145.9|12145.3|12144.5|12143.7|176
1610687700000|2021-01-15 05:15:00|12145.1|12144.5|12145.4|12144.5|12145.6|12144.9|12143.8|12143.2|282
1610688000000|2021-01-15 05:20:00|12145.3|12144.4|12140.3|12139.4|12145.3|12144.4|12139.2|12138.5|468
1610688300000|2021-01-15 05:25:00|12140.2|12139.3|12142.3|12141.4|12142.3|12141.5|12140.1|12139.2|310
1610688600000|2021-01-15 05:30:00|12141.9|12141.3|12142.7|12141.8|12142.7|12142|12140.4|12139.6|291
1610688900000|2021-01-15 05:35:00|12142.8|12141.9|12139.5|12138.6|12143.3|12142.7|12139.1|12138.2|243
1610689200000|2021-01-15 05:40:00|12139.4|12138.8|12140.5|12139.9|12142.2|12141.4|12139.4|12138.6|244
1610689500000|2021-01-15 05:45:00|12140.4|12139.8|12136.5|12135.9|12140.4|12139.8|12135.5|12134.9|437
1610689800000|2021-01-15 05:50:00|12136.4|12135.8|12138.4|12137.8|12139.1|12138.2|12136.4|12135.7|265
1610690100000|2021-01-15 05:55:00|12138.5|12137.9|12140.4|12139.5|12140.7|12140|12137.9|12137.2|308
1610690400000|2021-01-15 06:00:00|12140.2|12139.6|12140.5|12139.9|12141|12140.3|12139.3|12138.7|274
1610690700000|2021-01-15 06:05:00|12140.7|12139.8|12141.1|12140.2|12144.4|12143.8|12140.3|12139.5|380
1610691000000|2021-01-15 06:10:00|12141|12140.1|12141.2|12140.6|12142.4|12141.8|12140.5|12139.8|240
1610691300000|2021-01-15 06:15:00|12141.5|12140.9|12139.4|12138.8|12141.7|12141|12138.7|12138|309
1610691600000|2021-01-15 06:20:00|12139.5|12138.6|12138.2|12137.6|12139.5|12138.9|12137.9|12137.3|231
1610691900000|2021-01-15 06:25:00|12138.3|12137.7|12140.2|12139.3|12140.5|12139.7|12138.1|12137.5|228
1610692200000|2021-01-15 06:30:00|12140|12139.1|12140.1|12139.5|12140.3|12139.7|12138|12137.4|314
1610692500000|2021-01-15 06:35:00|12140|12139.4|12139.5|12138.6|12140.2|12139.5|12138.9|12138.3|290
1610692800000|2021-01-15 06:40:00|12139.6|12138.7|12138.5|12137.9|12140.2|12139.5|12134.5|12133.9|427
1610693100000|2021-01-15 06:45:00|12138.4|12137.8|12137.8|12136.9|12138.6|12138|12135.3|12134.7|342
1610693400000|2021-01-15 06:50:00|12137.7|12136.8|12135.1|12134.5|12138.7|12138|12134.2|12133.5|368
1610693700000|2021-01-15 06:55:00|12135|12134.4|12138.1|12137.2|12138.2|12137.6|12134.4|12133.8|334
1610694000000|2021-01-15 07:00:00|12138.3|12137.4|12138.1|12137.2|12140.2|12139.6|12136.7|12135.7|471
1610694300000|2021-01-15 07:05:00|12138.2|12137.3|12138.4|12137.8|12140.2|12139.6|12136.9|12136.3|344
1610694600000|2021-01-15 07:10:00|12138.7|12137.9|12143.7|12143.1|12144.2|12143.5|12137.7|12137.1|445
1610694900000|2021-01-15 07:15:00|12143.8|12143.2|12143.2|12142.6|12144.8|12144.2|12142.1|12141.4|384
1610695200000|2021-01-15 07:20:00|12143.1|12142.5|12145.5|12144.9|12146.1|12145.5|12142.2|12141.4|456
1610695500000|2021-01-15 07:25:00|12145.4|12144.8|12144.9|12144|12146.6|12145.9|12143.9|12143.2|427
1610695800000|2021-01-15 07:30:00|12145|12144.1|12144.2|12143.6|12145|12144.1|12141.3|12140.7|362
1610696100000|2021-01-15 07:35:00|12144.1|12143.5|12144.7|12143.8|12147.3|12146.6|12144.1|12143.5|416
1610696400000|2021-01-15 07:40:00|12144.6|12143.7|12138.9|12138.3|12144.7|12144.1|12138.7|12138.1|485
1610696700000|2021-01-15 07:45:00|12138.8|12138.2|12138.6|12137.7|12138.9|12138.3|12136|12135.4|549
1610697000000|2021-01-15 07:50:00|12138.7|12138.1|12139.4|12138.8|12139.7|12139.1|12136.5|12135.9|363
1610697300000|2021-01-15 07:55:00|12139.5|12138.9|12135.3|12134.7|12139.7|12139.1|12134.7|12133.9|485
1610697600000|2021-01-15 08:00:00|12135.4|12134.8|12126.9|12126|12141.7|12141|12126.5|12125.7|941
1610697900000|2021-01-15 08:05:00|12127.1|12126.2|12122.7|12121.8|12128.8|12128.2|12118.1|12117.5|952
1610698200000|2021-01-15 08:10:00|12122.9|12122.3|12125.5|12124.9|12127.1|12126.5|12120.6|12119.8|770
1610698500000|2021-01-15 08:15:00|12125.6|12125|12126.1|12125.2|12127.7|12127.1|12124.1|12123.5|641
1610698800000|2021-01-15 08:20:00|12125.9|12125|12124.3|12123.7|12126.6|12125.8|12122.3|12121.7|499
1610699100000|2021-01-15 08:25:00|12124.4|12123.8|12122|12121.1|12126.6|12126|12120.5|12119.9|565
1610699400000|2021-01-15 08:30:00|12121.9|12121.3|12123.5|12122.9|12125.7|12125.1|12120.1|12119.2|601
1610699700000|2021-01-15 08:35:00|12123.6|12123|12126|12125.4|12127|12126.4|12121.9|12121.3|475
1610700000000|2021-01-15 08:40:00|12125.9|12125.3|12128.9|12128.3|12131|12130.4|12125.6|12125|601
1610700300000|2021-01-15 08:45:00|12129|12128.4|12122.9|12122.3|12129|12128.4|12122|12121.3|527
1610700600000|2021-01-15 08:50:00|12122.8|12122.2|12125.1|12124.2|12126.7|12126.1|12122.4|12121.7|398
1610700900000|2021-01-15 08:55:00|12124.9|12124.3|12131.4|12130.8|12132.7|12132.1|12124.8|12124.2|632
1610701200000|2021-01-15 09:00:00|12131.5|12130.9|12137.6|12137|12137.8|12137.1|12128.4|12127.7|728
1610701500000|2021-01-15 09:05:00|12137.7|12137.1|12138.6|12138|12142|12141.4|12136.2|12135.3|642
1610701800000|2021-01-15 09:10:00|12138.7|12138.1|12139.6|12139|12139.6|12139|12135.5|12134.9|423
1610702100000|2021-01-15 09:15:00|12139.4|12138.8|12138.4|12137.8|12140.1|12139.5|12137.1|12136.5|485
1610702400000|2021-01-15 09:20:00|12138.3|12137.7|12136.9|12136.3|12139.5|12138.9|12136|12135.3|401
1610702700000|2021-01-15 09:25:00|12136.8|12136.2|12136.9|12136|12138.5|12137.9|12135.1|12134.5|354
1610703000000|2021-01-15 09:30:00|12136.5|12135.9|12137.5|12136.9|12137.5|12136.9|12133.6|12133|367
1610703300000|2021-01-15 09:35:00|12137.4|12136.8|12137.7|12137.1|12140.3|12139.5|12137.3|12136.7|443
1610703600000|2021-01-15 09:40:00|12137.8|12137.2|12134.8|12133.9|12139.4|12138.6|12132.4|12131.8|509
1610703900000|2021-01-15 09:45:00|12134.6|12133.7|12136.6|12136|12137.3|12136.7|12133.7|12133.1|360
1610704200000|2021-01-15 09:50:00|12136.5|12135.9|12136.4|12135.5|12137.7|12137.1|12133.2|12132.6|413
1610704500000|2021-01-15 09:55:00|12136.2|12135.6|12139.5|12138.6|12140.3|12139.7|12136.2|12135.6|535
1610704800000|2021-01-15 10:00:00|12139.3|12138.4|12135.8|12135.2|12141.5|12140.7|12135.6|12134.9|506
1610705100000|2021-01-15 10:05:00|12135.9|12135.3|12140.1|12139.2|12140.9|12140|12135|12134.4|373
1610705400000|2021-01-15 10:10:00|12140|12139.1|12136|12135.1|12141.7|12141|12135.5|12134.8|468
1610705700000|2021-01-15 10:15:00|12135.7|12135|12140.5|12139.9|12140.5|12139.9|12134.5|12133.9|527
1610706000000|2021-01-15 10:20:00|12140.4|12139.8|12140|12139.1|12141.1|12140.2|12138.5|12137.8|354
1610706300000|2021-01-15 10:25:00|12139.8|12139.2|12139.5|12138.6|12141|12140.4|12138.9|12138|305
1610706600000|2021-01-15 10:30:00|12139.6|12138.7|12142.9|12142|12144.7|12144|12136.4|12135.8|462
1610706900000|2021-01-15 10:35:00|12142.8|12141.9|12139.5|12138.9|12144.7|12144|12139.1|12138.3|475
1610707200000|2021-01-15 10:40:00|12139.4|12138.8|12138|12137.4|12142.5|12141.9|12137.8|12137.2|390
1610707500000|2021-01-15 10:45:00|12138.1|12137.5|12134|12133.4|12138.5|12137.9|12133.2|12132.5|446
1610707800000|2021-01-15 10:50:00|12134.2|12133.6|12127.4|12126.8|12134.7|12134|12127.2|12126.4|542
1610708100000|2021-01-15 10:55:00|12127.6|12127|12132.1|12131.5|12132.2|12131.5|12127.2|12126.5|504
1610708400000|2021-01-15 11:00:00|12132|12131.4|12130.4|12129.5|12132.1|12131.5|12126.6|12125.7|525
1610708700000|2021-01-15 11:05:00|12130.1|12129.2|12127.6|12126.7|12130.2|12129.5|12125.1|12124.5|440
1610709000000|2021-01-15 11:10:00|12127.8|12127.2|12131|12130.4|12131.7|12131|12126.1|12125.5|506
1610709300000|2021-01-15 11:15:00|12130.8|12130.2|12135.3|12134.4|12135.3|12134.4|12130.8|12130.2|539
1610709600000|2021-01-15 11:20:00|12135.2|12134.3|12134.2|12133.6|12135.3|12134.6|12132.9|12132.3|390
1610709900000|2021-01-15 11:25:00|12134.5|12133.7|12136.5|12135.9|12137.4|12136.8|12134.3|12133.7|381
1610710200000|2021-01-15 11:30:00|12136.4|12135.8|12133.6|12133|12136.7|12136|12133.5|12132.9|328
1610710500000|2021-01-15 11:35:00|12133.7|12133.1|12131.6|12130.7|12135.2|12134.6|12130.4|12129.5|500
1610710800000|2021-01-15 11:40:00|12131.5|12130.6|12131.4|12130.8|12133.6|12133|12131.3|12130.6|339
1610711100000|2021-01-15 11:45:00|12131.2|12130.6|12125.2|12124.3|12133.1|12132.5|12125.1|12124.2|464
1610711400000|2021-01-15 11:50:00|12124.8|12124.2|12124.5|12123.9|12127.7|12127|12124|12123.4|479
1610711700000|2021-01-15 11:55:00|12124.6|12124|12123.6|12123|12130.3|12129.4|12122.5|12121.9|476
1610712000000|2021-01-15 12:00:00|12123.7|12123.1|12121.7|12121.1|12124.6|12124|12121.2|12120.6|470
1610712300000|2021-01-15 12:05:00|12121.8|12121.2|12119.9|12119.3|12124|12123.4|12119.6|12119|563
1610712600000|2021-01-15 12:10:00|12119.8|12119.2|12120.1|12119.5|12122|12121.3|12118.3|12117.7|678
1610712900000|2021-01-15 12:15:00|12120|12119.4|12123.1|12122.5|12124.3|12123.7|12119.6|12119|520
1610713200000|2021-01-15 12:20:00|12123|12122.4|12121.4|12120.8|12123.4|12122.8|12116|12115.1|522
1610713500000|2021-01-15 12:25:00|12121.3|12120.7|12121.7|12120.8|12121.7|12120.9|12116.1|12115.4|576
1610713800000|2021-01-15 12:30:00|12121.6|12120.7|12120.1|12119.5|12121.6|12120.7|12115.7|12115.1|668
1610714100000|2021-01-15 12:35:00|12120|12119.4|12120.6|12120|12122.3|12121.7|12118.2|12117.6|527
1610714400000|2021-01-15 12:40:00|12120.7|12119.8|12119.5|12118.9|12124.3|12123.7|12117|12116.4|547
1610714700000|2021-01-15 12:45:00|12119.6|12119|12123.7|12122.8|12125.9|12125.1|12118.6|12117.7|577
1610715000000|2021-01-15 12:50:00|12123.5|12122.9|12121.5|12120.9|12124.3|12123.5|12120.4|12119.8|577
1610715300000|2021-01-15 12:55:00|12121.6|12121|12122.1|12121.5|12123.2|12122.4|12120.6|12120|564
1610715600000|2021-01-15 13:00:00|12121.9|12121.3|12118.1|12117.5|12122.2|12121.5|12114.3|12113.7|739
1610715900000|2021-01-15 13:05:00|12118.2|12117.6|12119.2|12118.6|12119.5|12118.8|12114.9|12114.3|552
1610716200000|2021-01-15 13:10:00|12119.1|12118.5|12123.2|12122.3|12123.6|12122.7|12118.3|12117.7|516
1610716500000|2021-01-15 13:15:00|12123.1|12122.2|12127.1|12126.2|12127.1|12126.2|12123|12122.1|490
1610716800000|2021-01-15 13:20:00|12127|12126.4|12123.9|12123.3|12127|12126.4|12122.5|12121.9|374
1610717100000|2021-01-15 13:25:00|12123.6|12123|12125.1|12123.2|12126.9|12125.5|12123.4|12122.8|485
1610717400000|2021-01-15 13:30:00|12125.2|12123.3|12130.1|12129.5|12130.5|12129.7|12122|12121.2|772
1610717700000|2021-01-15 13:35:00|12130|12129.4|12133.1|12132.5|12133.3|12132.6|12127.4|12126.8|704
1610718000000|2021-01-15 13:40:00|12133.2|12132.6|12129.4|12128.8|12133.3|12132.7|12127.4|12126.8|727
1610718300000|2021-01-15 13:45:00|12129.3|12128.7|12121.9|12121.3|12129.6|12128.9|12121.5|12120.9|824
1610718600000|2021-01-15 13:50:00|12122.1|12121.2|12119.4|12118.8|12122.3|12121.7|12117.6|12116.8|790
1610718900000|2021-01-15 13:55:00|12119.5|12118.9|12116.4|12115.8|12123.8|12123.2|12114.8|12113.9|594
1610719200000|2021-01-15 14:00:00|12116.5|12115.6|12113.6|12113|12117.3|12116.4|12105.9|12105.3|1248
1610719500000|2021-01-15 14:05:00|12113.5|12112.9|12112.5|12111.6|12115.2|12114.6|12106.8|12106.2|869
1610719800000|2021-01-15 14:10:00|12112.4|12111.8|12111.8|12110.3|12113.5|12112.9|12110.3|12109.5|654
1610720100000|2021-01-15 14:15:00|12112.1|12110|12106|12105.1|12112.4|12111.8|12105.1|12104.2|748
1610720400000|2021-01-15 14:20:00|12105.9|12105.3|12113.7|12113.1|12115|12114.4|12105.4|12104.8|730
1610720700000|2021-01-15 14:25:00|12113.8|12112.9|12110.8|12110.2|12113.8|12113|12107.5|12106.9|644
1610721000000|2021-01-15 14:30:00|12110.9|12110.3|12115.8|12115.2|12116.8|12116.2|12110.2|12109.4|840
1610721300000|2021-01-15 14:35:00|12115.7|12115.1|12113.5|12112.9|12118.2|12117.6|12112.8|12111.9|812
1610721600000|2021-01-15 14:40:00|12113.8|12112.8|12113.9|12113.3|12114.3|12113.7|12109.8|12109.2|753
1610721900000|2021-01-15 14:45:00|12114.2|12113.6|12109.3|12108.7|12118.2|12117.6|12107.7|12107|819
1610722200000|2021-01-15 14:50:00|12109.2|12108.6|12105.9|12105.3|12111.2|12110.3|12105.9|12105.3|802
1610722500000|2021-01-15 14:55:00|12105.4|12104.8|12098.1|12096.9|12105.5|12104.9|12094.2|12093.6|924
1610722800000|2021-01-15 15:00:00|12098.3|12097|12093.9|12093.3|12102.5|12101.9|12091.6|12091|958
1610723100000|2021-01-15 15:05:00|12093.8|12093.2|12086.8|12085.9|12094.4|12093.8|12084.8|12084|1143
1610723400000|2021-01-15 15:10:00|12086.7|12085.8|12097|12096.1|12098|12097.4|12085.4|12084.7|1027
1610723700000|2021-01-15 15:15:00|12096.6|12096|12094|12093.4|12097.7|12096.9|12092.3|12091.7|932
1610724000000|2021-01-15 15:20:00|12094.3|12093.7|12084.7|12083.8|12095.5|12094.9|12082.1|12081.5|1054
1610724300000|2021-01-15 15:25:00|12084.8|12083.9|12086.1|12085.5|12090.9|12090|12084.8|12083.9|1025
1610724600000|2021-01-15 15:30:00|12086.2|12085.6|12089.3|12088.4|12089.9|12089.1|12083.9|12083.3|1039
1610724900000|2021-01-15 15:35:00|12089.4|12088.5|12090.7|12089.8|12092.9|12092.2|12089.4|12088.5|872
1610725200000|2021-01-15 15:40:00|12090.8|12089.9|12095.8|12094.9|12096.4|12095.5|12089.5|12088.9|906
1610725500000|2021-01-15 15:45:00|12095.7|12094.8|12095|12094.1|12097.7|12096.8|12093.6|12092.9|760
1610725800000|2021-01-15 15:50:00|12095.1|12094.4|12090.4|12089.5|12096.7|12096|12086.1|12085.4|1031
1610726100000|2021-01-15 15:55:00|12090.3|12089.4|12093.7|12092.8|12094.2|12093.3|12087.6|12086.8|1043
1610726400000|2021-01-15 16:00:00|12093.6|12093.1|12090.5|12089.9|12094.4|12093.5|12090|12089.3|830
1610726700000|2021-01-15 16:05:00|12090.7|12089.8|12096.1|12095.2|12097.1|12096.5|12089.1|12088.4|704
1610727000000|2021-01-15 16:10:00|12096.3|12095.4|12093.3|12092.7|12096.3|12095.4|12090|12089.4|781
1610727300000|2021-01-15 16:15:00|12093.4|12092.8|12088.6|12087.7|12093.7|12093|12087.9|12087.3|632
1610727600000|2021-01-15 16:20:00|12088.7|12087.8|12090.8|12089.9|12092.8|12091.9|12087.8|12087.1|597
1610727900000|2021-01-15 16:25:00|12090.9|12090.3|12097.4|12096.8|12100.3|12099.7|12090.4|12089.7|800
1610728200000|2021-01-15 16:30:00|12097.3|12096.4|12099.6|12098.7|12099.6|12098.7|12097|12096.2|590
1610728500000|2021-01-15 16:35:00|12099.3|12098.4|12098.1|12097.2|12100.8|12099.9|12097|12096.2|624
1610728800000|2021-01-15 16:40:00|12098.4|12097.5|12099.8|12099.2|12100.5|12099.9|12097|12096.4|605
1610729100000|2021-01-15 16:45:00|12099.9|12099.3|12098|12097.1|12100.9|12100.1|12097.8|12096.9|480
1610729400000|2021-01-15 16:50:00|12098.1|12097.2|12096.8|12095.9|12098.7|12097.9|12094|12093.4|539
1610729700000|2021-01-15 16:55:00|12096.7|12095.8|12098.1|12097.2|12098.5|12097.6|12093.6|12092.9|528
1610730000000|2021-01-15 17:00:00|12098.2|12097.3|12099.8|12099.2|12100.5|12099.9|12094.3|12093.5|538
1610730300000|2021-01-15 17:05:00|12099.6|12098.9|12095.4|12094.5|12100.6|12099.9|12093.9|12093.3|626
1610730600000|2021-01-15 17:10:00|12095.7|12094.8|12093|12092.1|12096.6|12095.8|12090.5|12089.8|635
1610730900000|2021-01-15 17:15:00|12092.8|12092.2|12093.3|12092.4|12094.5|12093.8|12091.7|12091.1|401
1610731200000|2021-01-15 17:20:00|12093.2|12092.3|12095.5|12094.9|12096.6|12095.9|12092.8|12092.1|330
1610731500000|2021-01-15 17:25:00|12095.4|12094.8|12091.4|12090.5|12095.4|12094.8|12090.9|12090.1|507
1610731800000|2021-01-15 17:30:00|12091.3|12090.4|12092|12091.4|12093.1|12092.4|12090.1|12089.5|395
1610732100000|2021-01-15 17:35:00|12091.9|12091.3|12090.2|12089.6|12092.3|12091.7|12089.5|12088.9|358
1610732400000|2021-01-15 17:40:00|12090|12089.4|12089.9|12089.3|12090.4|12089.7|12088.6|12087.9|297
1610732700000|2021-01-15 17:45:00|12089.8|12089.2|12089.8|12089.2|12092.1|12091.4|12089.4|12088.7|382
1610733000000|2021-01-15 17:50:00|12090|12089.1|12091.1|12090.5|12091.6|12090.8|12088.4|12087.7|419
1610733300000|2021-01-15 17:55:00|12091|12090.4|12094|12093.4|12095.6|12094.9|12091|12090.4|493
1610733600000|2021-01-15 18:00:00|12094.1|12093.2|12088|12087.4|12094.1|12093.3|12087.9|12087.3|498
1610733900000|2021-01-15 18:05:00|12087.9|12087.3|12087|12086.4|12088.2|12087.5|12085.4|12084.6|474
1610734200000|2021-01-15 18:10:00|12087.1|12086.5|12085.9|12085.3|12087.3|12086.7|12084.9|12084.3|382
1610734500000|2021-01-15 18:15:00|12086|12085.4|12087.9|12087.3|12088.1|12087.4|12084.7|12084.1|369
1610734800000|2021-01-15 18:20:00|12088|12087.4|12085.6|12085|12088.5|12087.9|12083.9|12083.3|322
1610735100000|2021-01-15 18:25:00|12085.4|12084.8|12083.2|12082.6|12086.1|12085.4|12082.9|12082.1|411
1610735400000|2021-01-15 18:30:00|12083.3|12082.7|12081.3|12080.7|12083.9|12083.3|12080.9|12080.3|355
1610735700000|2021-01-15 18:35:00|12081.4|12080.8|12081.8|12081.2|12082.6|12081.9|12077.9|12077|446
1610736000000|2021-01-15 18:40:00|12081.9|12081.3|12082.5|12081.9|12084.9|12084|12080.6|12080|567
1610736300000|2021-01-15 18:45:00|12082.6|12082|12078.4|12077.8|12084.2|12083.5|12077.9|12077.3|437
1610736600000|2021-01-15 18:50:00|12078.3|12077.7|12080.6|12080|12081.4|12080.7|12078.1|12077.4|341
1610736900000|2021-01-15 18:55:00|12080.5|12079.9|12081|12080.4|12082.2|12081.5|12079.9|12079.2|385
1610737200000|2021-01-15 19:00:00|12081.2|12080.3|12081.8|12080.9|12082.4|12081.7|12079.8|12079|470
1610737500000|2021-01-15 19:05:00|12081.7|12080.8|12081.8|12080.9|12083.1|12082.4|12080.9|12080.1|278
1610737800000|2021-01-15 19:10:00|12082.2|12081.3|12084.6|12084|12084.9|12084.3|12082|12081.1|240
1610738100000|2021-01-15 19:15:00|12084.8|12084.2|12083.2|12082.6|12085.4|12084.5|12082.8|12082.1|255
1610738400000|2021-01-15 19:20:00|12083.3|12082.7|12083.6|12082.7|12085.3|12084.7|12083.2|12082.4|192
1610738700000|2021-01-15 19:25:00|12083.1|12082.5|12083.6|12082.7|12083.9|12083.3|12082.6|12081.9|167
1610739000000|2021-01-15 19:30:00|12083.7|12082.8|12082.9|12082.3|12084.7|12083.9|12082.3|12081.6|230
1610739300000|2021-01-15 19:35:00|12083|12082.4|12081.6|12081|12084.1|12083.3|12080.7|12080.1|238
1610739600000|2021-01-15 19:40:00|12081.8|12080.9|12083.8|12082.9|12084.1|12083.2|12080.3|12079.6|276
1610739900000|2021-01-15 19:45:00|12083.6|12082.7|12082|12081.4|12083.7|12082.9|12080.8|12079.9|319
1610740200000|2021-01-15 19:50:00|12081.9|12081.3|12079.8|12079.2|12083.1|12082.5|12079.6|12078.8|263
1610740500000|2021-01-15 19:55:00|12080|12079.4|12077.3|12076.4|12080.4|12079.8|12077.1|12076.3|533
1610740800000|2021-01-15 20:00:00|12077.4|12076.5|12080.1|12079.2|12081.4|12080.8|12076.8|12076.2|439
1610741100000|2021-01-15 20:05:00|12080.2|12079.3|12080.3|12079.4|12080.7|12080|12078.7|12078|217
1610741400000|2021-01-15 20:10:00|12080.4|12079.7|12079.7|12079.1|12080.8|12080.1|12079.5|12078.8|197
1610741700000|2021-01-15 20:15:00|12079.8|12079.2|12081.1|12080.5|12081.4|12080.6|12079.2|12078.6|187
1610742000000|2021-01-15 20:20:00|12081.2|12080.3|12080.4|12079.8|12081.6|12081|12079.7|12078.9|199
1610742300000|2021-01-15 20:25:00|12080.5|12079.9|12079.8|12079.2|12080.8|12080.1|12079.6|12079|157
1610742600000|2021-01-15 20:30:00|12080.1|12079.3|12078.8|12078.2|12080.5|12079.7|12078.1|12077.5|218
1610742900000|2021-01-15 20:35:00|12078.9|12078.3|12080.8|12079.9|12082.3|12081.4|12078.6|12077.8|263
1610743200000|2021-01-15 20:40:00|12080.9|12080|12079.7|12078.8|12080.9|12080.1|12078.6|12078|298
1610743500000|2021-01-15 20:45:00|12079.8|12078.9|12079.4|12078.5|12081.8|12081|12079.1|12078.3|317
1610743800000|2021-01-15 20:50:00|12079.3|12078.7|12079.6|12079|12080|12079.3|12078.7|12078.1|268
1610744100000|2021-01-15 20:55:00|12079.5|12078.9|12078.8|12077.9|12080.9|12080.1|12078.5|12077.8|428
1610744400000|2021-01-15 21:00:00|12078.5|12077.6|12077.6|12076.7|12078.5|12077.8|12076.3|12075.5|400
1610744700000|2021-01-15 21:05:00|12077.4|12076.5|12079.2|12078.3|12080.6|12079.7|12077.3|12076.4|394
1610745000000|2021-01-15 21:10:00|12078.9|12078|12078.3|12077.4|12080|12079.1|12077.5|12076.6|349
1610745300000|2021-01-15 21:15:00|12078.1|12077.2|12077.6|12076.7|12078.6|12077.7|12076.6|12075.7|281
1610745600000|2021-01-15 21:20:00|12077.3|12076.4|12076.8|12075.9|12078.1|12077.2|12076.2|12075.4|228
1610745900000|2021-01-15 21:25:00|12076.7|12075.8|12076.5|12075.6|12077.5|12076.6|12075.8|12074.9|233
1610746200000|2021-01-15 21:30:00|12076.4|12075.5|12076.9|12076|12077.3|12076.4|12075.9|12075|144
1610746500000|2021-01-15 21:35:00|12077|12076.1|12076.8|12075.9|12077.5|12076.6|12076.4|12075.5|207
1610746800000|2021-01-15 21:40:00|12077|12076.1|12077.4|12076.5|12078.1|12077.2|12076.7|12075.8|168
1610747100000|2021-01-15 21:45:00|12077.1|12076.2|12075.4|12074.8|12077.8|12076.9|12075.3|12074.5|208
1610747400000|2021-01-15 21:50:00|12075.6|12074.7|12077.8|12076.9|12078.8|12077.9|12075.5|12074.6|406
1610747700000|2021-01-15 21:55:00|12077.7|12076.8|12075.9|12075|12078.5|12077.6|12075.5|12073.7|267
1610917200000|2021-01-17 21:00:00|12089|12077|12089.4|12079.2|12089.4|12083.3|12088.8|12077|6
1610917500000|2021-01-17 21:05:00|12089.1|12078.9|12086.5|12077.4|12090.9|12081.1|12086.5|12077.4|4
1610917800000|2021-01-17 21:10:00|12090.9|12081.1|12087.8|12079.4|12091.1|12083.6|12086.5|12077.4|27
1610918100000|2021-01-17 21:15:00|12086.9|12078.3|12092.6|12080.6|12092.6|12081.1|12086.5|12077.4|23
1610918400000|2021-01-17 21:20:00|12092.3|12080.3|12086.5|12077.5|12092.6|12080.8|12086.5|12077.4|22
1610918700000|2021-01-17 21:25:00|12092.3|12080.3|12086.6|12077.6|12092.3|12083.3|12086.5|12077.5|11
1610919000000|2021-01-17 21:30:00|12086.5|12077.5|12092|12080|12092.6|12080.6|12086.5|12077.5|10
1610919300000|2021-01-17 21:35:00|12092.3|12080.3|12090.9|12081.1|12092.3|12086.5|12086.5|12077.4|41
1610919600000|2021-01-17 21:40:00|12088.7|12083.2|12090.2|12080.2|12090.9|12083.9|12085.7|12080.2|25
1610919900000|2021-01-17 21:45:00|12089.9|12081.2|12087.8|12082.6|12090.9|12083.3|12087.4|12078.4|31
1610920200000|2021-01-17 21:50:00|12088.5|12082.1|12089.8|12081.1|12089.8|12084.8|12086.7|12081.1|15
1610920500000|2021-01-17 21:55:00|12090.4|12082.8|12088.8|12081.7|12090.4|12083.6|12084.8|12080.3|35
1610920800000|2021-01-17 22:00:00|12085.4|12083.5|12084.9|12074.1|12090.5|12083.5|12082.3|12070.3|116
1610921100000|2021-01-17 22:05:00|12084.7|12076.9|12082|12075.4|12088.4|12079.8|12079.7|12072.2|160
1610921400000|2021-01-17 22:10:00|12082.1|12075.1|12085.2|12079|12085.3|12079.1|12078.8|12072.8|70
1610921700000|2021-01-17 22:15:00|12080.3|12078.4|12084.8|12077.1|12089.9|12080.1|12080.3|12073.9|175
1610922000000|2021-01-17 22:20:00|12084.2|12076.9|12084.7|12078.7|12087.1|12079.1|12083.3|12075.7|122
1610922300000|2021-01-17 22:25:00|12083.7|12078|12084.4|12078.4|12085.3|12080.6|12082.8|12077.8|114
1610922600000|2021-01-17 22:30:00|12084.1|12078.1|12083.2|12078.3|12085|12079|12081.7|12077.8|118
1610922900000|2021-01-17 22:35:00|12084.9|12078.9|12082.2|12076.2|12085|12079|12081.3|12075.9|132
1610923200000|2021-01-17 22:40:00|12082.9|12076.9|12082.3|12076.3|12083.5|12077.9|12081.2|12075.3|137
1610923500000|2021-01-17 22:45:00|12082.7|12076.7|12082.1|12076.1|12083.1|12078|12080.7|12075.8|182
1610923800000|2021-01-17 22:50:00|12082|12076.2|12080.7|12074.7|12082.5|12077.7|12079.2|12073.6|234
1610924100000|2021-01-17 22:55:00|12080.6|12074.6|12080.3|12074.3|12081.9|12077.1|12078.7|12073.7|251
1610924400000|2021-01-17 23:00:00|12080.5|12074.7|12079|12077.8|12081.1|12078.2|12076.9|12072.8|857
1610924700000|2021-01-17 23:05:00|12079.3|12077.7|12079.8|12078|12080.1|12078.6|12077.5|12076.3|571
1610925000000|2021-01-17 23:10:00|12079.7|12078.3|12082.6|12081.7|12083.1|12081.7|12079.7|12078.2|582
1610925300000|2021-01-17 23:15:00|12082.7|12081.5|12083.8|12082.9|12084.4|12083.3|12081.9|12080.7|476
1610925600000|2021-01-17 23:20:00|12084|12083.1|12086.1|12085.2|12087.2|12086.2|12082.7|12081.5|474
1610925900000|2021-01-17 23:25:00|12086.2|12085.3|12084.6|12083.7|12086.3|12085.3|12084.1|12083.2|229
1610926200000|2021-01-17 23:30:00|12084.3|12083.5|12080.5|12079.6|12084.5|12083.5|12079.9|12079|416
1610926500000|2021-01-17 23:35:00|12080.4|12079.5|12076.2|12075.3|12080.4|12079.5|12075.4|12074.5|534
1610926800000|2021-01-17 23:40:00|12076.3|12075.4|12073.7|12072.8|12078.4|12077.3|12072.3|12071.4|437
1610927100000|2021-01-17 23:45:00|12073.5|12072.6|12071.8|12070.9|12077.5|12076.6|12071.4|12070.5|569
1610927400000|2021-01-17 23:50:00|12071.9|12071|12067.3|12066.4|12072|12071.1|12067.2|12066.3|528
1610927700000|2021-01-17 23:55:00|12067.2|12066.3|12066.9|12066|12070.9|12070|12066.6|12065.7|552
1610928000000|2021-01-18 00:00:00|12066.7|12065.8|12067.6|12066.7|12067.9|12067|12065.5|12064.6|608
1610928300000|2021-01-18 00:05:00|12067.5|12066.6|12070.9|12070|12071.8|12070.9|12067.4|12066.5|461
1610928600000|2021-01-18 00:10:00|12071|12070.1|12070.1|12069.2|12073.1|12072.2|12068.1|12067.2|344
1610928900000|2021-01-18 00:15:00|12069.9|12069|12071.6|12070.7|12072.2|12071.3|12068.4|12067.5|386
1610929200000|2021-01-18 00:20:00|12071.5|12070.6|12074.2|12073.6|12075.6|12074.8|12071.2|12070.3|309
1610929500000|2021-01-18 00:25:00|12074.3|12073.7|12075.1|12074.2|12076.3|12075.5|12073.8|12072.9|368
1610929800000|2021-01-18 00:30:00|12075|12074.1|12077.2|12076.3|12077.2|12076.4|12074.8|12073.9|311
1610930100000|2021-01-18 00:35:00|12077|12076.4|12077.1|12076.2|12078.3|12077.5|12075.5|12074.7|302
1610930400000|2021-01-18 00:40:00|12077.2|12076.3|12076.2|12075.6|12077.3|12076.7|12072.8|12071.9|300
1610930700000|2021-01-18 00:45:00|12076.6|12075.7|12077.4|12076.5|12078.8|12078|12076.5|12075.7|311
1610931000000|2021-01-18 00:50:00|12077.5|12076.6|12075.7|12074.8|12078|12077.1|12074.9|12074.2|301
1610931300000|2021-01-18 00:55:00|12075.8|12074.9|12076.1|12075.2|12077.4|12076.6|12075.3|12074.5|256
1610931600000|2021-01-18 01:00:00|12076.2|12075.3|12074.4|12073.8|12077.3|12076.4|12071.2|12070.5|437
1610931900000|2021-01-18 01:05:00|12074.3|12073.7|12076.1|12075.2|12076.9|12076|12072.3|12071.7|409
1610932200000|2021-01-18 01:10:00|12076.2|12075.3|12075.1|12074.2|12076.3|12075.4|12073.5|12072.6|235
1610932500000|2021-01-18 01:15:00|12075.2|12074.3|12075.3|12074.4|12076.5|12075.7|12074.4|12073.5|298
1610932800000|2021-01-18 01:20:00|12075.1|12074.5|12074|12073.4|12075.6|12074.8|12073.8|12073.2|243
1610933100000|2021-01-18 01:25:00|12074.1|12073.5|12075.1|12074.2|12075.7|12074.8|12073.3|12072.7|363
1610933400000|2021-01-18 01:30:00|12075.2|12074.3|12075.9|12075.3|12078.2|12077.5|12075.2|12074.3|416
1610933700000|2021-01-18 01:35:00|12075.8|12075.2|12076.7|12075.8|12077.4|12076.8|12073.6|12073|401
1610934000000|2021-01-18 01:40:00|12076.6|12075.7|12077.5|12076.6|12078.2|12077.4|12075.4|12074.6|320
1610934300000|2021-01-18 01:45:00|12077.4|12076.5|12079.9|12079.3|12081.2|12080.4|12077.3|12076.4|466
1610934600000|2021-01-18 01:50:00|12080|12079.4|12080.3|12079.7|12081.2|12080.5|12079.1|12078.4|302
1610934900000|2021-01-18 01:55:00|12080.4|12079.5|12079|12078.1|12081.7|12081|12078.7|12077.3|323
1610935200000|2021-01-18 02:00:00|12079.1|12078.2|12080|12079.4|12082.7|12081.8|12078.8|12077.9|348
1610935500000|2021-01-18 02:05:00|12080.2|12079.3|12077.5|12076.6|12080.2|12079.5|12076.6|12075.8|336
1610935800000|2021-01-18 02:10:00|12077.3|12076.4|12078.1|12077.5|12079.1|12078.5|12075.8|12075|319
1610936100000|2021-01-18 02:15:00|12078.2|12077.3|12079|12078.1|12079.3|12078.6|12077.5|12076.9|358
1610936400000|2021-01-18 02:20:00|12078.9|12078|12077.5|12076.9|12079.1|12078.2|12077.3|12076.7|319
1610936700000|2021-01-18 02:25:00|12077.4|12076.8|12079.7|12078.8|12080.3|12079.4|12077.4|12076.8|363
1610937000000|2021-01-18 02:30:00|12079.5|12078.9|12082.3|12081.7|12082.8|12082.2|12079.2|12078.3|358
1610937300000|2021-01-18 02:35:00|12082.4|12081.8|12083.3|12082.7|12084.5|12083.9|12082.1|12081.4|380
1610937600000|2021-01-18 02:40:00|12083.2|12082.6|12082.1|12081.2|12083.3|12082.7|12080.9|12080.3|285
1610937900000|2021-01-18 02:45:00|12081.9|12081.3|12081.9|12081.3|12082.5|12081.7|12081|12080.4|298
1610938200000|2021-01-18 02:50:00|12082|12081.4|12082.7|12082.1|12085.2|12084.5|12081.7|12080.9|335
1610938500000|2021-01-18 02:55:00|12082.8|12082.2|12083.3|12082.4|12084.2|12083.5|12082.6|12082|296
1610938800000|2021-01-18 03:00:00|12083.4|12082.5|12081.4|12080.8|12083.6|12082.8|12081|12080.4|240
1610939100000|2021-01-18 03:05:00|12081.5|12080.6|12076.6|12075.7|12081.5|12080.8|12076.3|12075.6|290
1610939400000|2021-01-18 03:10:00|12076.5|12075.6|12076.8|12075.9|12077.2|12076.4|12076.2|12075.5|281
1610939700000|2021-01-18 03:15:00|12076.9|12076.3|12076.7|12075.8|12077.1|12076.4|12075.7|12075.1|216
1610940000000|2021-01-18 03:20:00|12076.8|12075.9|12073.5|12072.9|12076.8|12076.1|12073.4|12072.7|191
1610940300000|2021-01-18 03:25:00|12073.4|12072.8|12071.9|12071.3|12074.6|12073.9|12070.8|12070|278
1610940600000|2021-01-18 03:30:00|12071.8|12071.2|12072.3|12071.4|12072.8|12071.9|12070.7|12070|239
1610940900000|2021-01-18 03:35:00|12072.2|12071.3|12075.7|12075.1|12077|12076.3|12072.2|12071.3|324
1610941200000|2021-01-18 03:40:00|12075.6|12075|12073.6|12072.7|12076.2|12075.3|12072.9|12072.3|191
1610941500000|2021-01-18 03:45:00|12073.7|12072.8|12071.2|12070.6|12073.7|12072.8|12070.9|12070.3|188
1610941800000|2021-01-18 03:50:00|12071.3|12070.4|12071.3|12070.7|12072.5|12071.9|12071|12070.2|182
1610942100000|2021-01-18 03:55:00|12071.5|12070.6|12074.6|12073.7|12075.4|12074.5|12070.4|12069.8|275
1610942400000|2021-01-18 04:00:00|12074.9|12074|12072.3|12071.7|12075.1|12074.3|12071.8|12071.2|190
1610942700000|2021-01-18 04:05:00|12072.2|12071.6|12073.7|12073.1|12074.3|12073.6|12071.8|12071.2|236
1610943000000|2021-01-18 04:10:00|12073.9|12073|12073.3|12072.7|12074.5|12073.6|12072.6|12071.9|172
1610943300000|2021-01-18 04:15:00|12073.2|12072.6|12073.4|12072.8|12074.6|12073.9|12072.7|12072.1|149
1610943600000|2021-01-18 04:20:00|12073.5|12072.9|12070.3|12069.4|12074.1|12073.5|12070.1|12069.2|215
1610943900000|2021-01-18 04:25:00|12070.2|12069.3|12070|12069.1|12070.4|12069.6|12068|12067.3|305
1610944200000|2021-01-18 04:30:00|12069.8|12069.2|12068.5|12067.6|12070|12069.2|12065.8|12065.1|434
1610944500000|2021-01-18 04:35:00|12068.4|12067.9|12069.6|12068.7|12070.1|12069.5|12067.9|12067.2|190
1610944800000|2021-01-18 04:40:00|12069.7|12068.8|12068.5|12067.9|12069.7|12069|12068.4|12067.8|161
1610945100000|2021-01-18 04:45:00|12068.1|12067.5|12068.1|12067.2|12068.6|12067.9|12067.4|12066.8|161
1610945400000|2021-01-18 04:50:00|12068.2|12067.3|12068.1|12067.5|12068.6|12067.7|12067.4|12066.7|140
1610945700000|2021-01-18 04:55:00|12069.7|12069.1|12070.6|12069.7|12071|12070.3|12069.1|12068.2|262
1610946000000|2021-01-18 05:00:00|12070.7|12069.8|12070.5|12069.9|12071.1|12070.3|12069.6|12068.7|186
1610946300000|2021-01-18 05:05:00|12070.4|12069.8|12068.6|12068|12070.5|12069.9|12067.6|12066.8|194
1610946600000|2021-01-18 05:10:00|12068.7|12067.8|12071.4|12070.8|12071.6|12071|12068.7|12067.8|227
1610946900000|2021-01-18 05:15:00|12071.3|12070.7|12069.3|12068.7|12071.4|12070.8|12068.4|12067.8|202
1610947200000|2021-01-18 05:20:00|12069.2|12068.6|12068.2|12067.6|12069.3|12068.7|12066.2|12065.3|305
1610947500000|2021-01-18 05:25:00|12068.3|12067.7|12071.4|12070.5|12072.1|12071.3|12068.2|12067.6|276
1610947800000|2021-01-18 05:30:00|12071.6|12070.7|12072.3|12071.7|12072.6|12071.9|12071.4|12070.5|183
1610948100000|2021-01-18 05:35:00|12072.4|12071.8|12074.8|12074.2|12075.7|12075|12072.1|12071.4|378
1610948400000|2021-01-18 05:40:00|12074.9|12074.3|12075.3|12074.4|12075.5|12074.8|12074|12073.4|248
1610948700000|2021-01-18 05:45:00|12074.9|12074|12075.3|12074.7|12075.5|12074.8|12073.5|12072.8|269
1610949000000|2021-01-18 05:50:00|12075.6|12074.8|12076.2|12075.3|12076.7|12075.9|12074.5|12073.7|261
1610949300000|2021-01-18 05:55:00|12076|12075.4|12078|12077.4|12078.2|12077.5|12076|12075.2|340
1610949600000|2021-01-18 06:00:00|12078.2|12077.3|12075.9|12075.3|12079.3|12078.4|12075.4|12074.8|349
1610949900000|2021-01-18 06:05:00|12076|12075.4|12075|12074.1|12076.1|12075.5|12074.1|12073.4|187
1610950200000|2021-01-18 06:10:00|12074.8|12074.2|12075|12074.4|12077.1|12076.5|12074.7|12074.1|225
1610950500000|2021-01-18 06:15:00|12075.1|12074.5|12076.4|12075.5|12076.6|12075.9|12074.5|12073.9|210
1610950800000|2021-01-18 06:20:00|12076.3|12075.4|12075.6|12075|12076.5|12075.7|12074.7|12074.1|214
1610951100000|2021-01-18 06:25:00|12075.7|12075.1|12077.7|12076.8|12078.6|12078|12075.6|12074.8|243
1610951400000|2021-01-18 06:30:00|12077.6|12076.7|12078|12077.4|12078.8|12078|12077.4|12076.5|166
1610951700000|2021-01-18 06:35:00|12078.1|12077.5|12076.1|12075.5|12078.2|12077.5|12075.6|12074.8|248
1610952000000|2021-01-18 06:40:00|12076.2|12075.6|12077.2|12076.3|12077.6|12076.8|12076.2|12075.6|192
1610952300000|2021-01-18 06:45:00|12077.3|12076.4|12078.7|12077.8|12078.8|12078|12077.2|12076.3|198
1610952600000|2021-01-18 06:50:00|12078.6|12077.7|12080.3|12079.7|12080.4|12079.7|12078.1|12077.5|246
1610952900000|2021-01-18 06:55:00|12080.2|12079.6|12081.4|12080.5|12082.3|12081.6|12080|12079.4|308
1610953200000|2021-01-18 07:00:00|12081.1|12080.2|12080.5|12079.9|12081.3|12080.4|12077.7|12077.1|349
1610953500000|2021-01-18 07:05:00|12080.4|12079.8|12081.3|12080.4|12081.3|12080.6|12075.1|12074.5|394
1610953800000|2021-01-18 07:10:00|12080.8|12080.2|12083.2|12082.6|12084.2|12083.6|12080.7|12080.1|465
1610954100000|2021-01-18 07:15:00|12083.3|12082.7|12084.6|12084|12087.2|12086.6|12082.1|12081.5|516
1610954400000|2021-01-18 07:20:00|12084.7|12083.8|12081.8|12081.2|12085.2|12084.6|12081.5|12080.8|398
1610954700000|2021-01-18 07:25:00|12081.7|12081.1|12080.2|12079.3|12082.3|12081.6|12080|12079.2|301
1610955000000|2021-01-18 07:30:00|12080.1|12079.2|12076.9|12076.3|12080.5|12079.6|12075.6|12075|512
1610955300000|2021-01-18 07:35:00|12077|12076.4|12078.8|12078.2|12080.1|12079.3|12076.1|12075.5|330
1610955600000|2021-01-18 07:40:00|12078.7|12078.1|12074.5|12073.9|12078.9|12078.3|12073.1|12072.5|443
1610955900000|2021-01-18 07:45:00|12074.4|12073.8|12078.2|12077.3|12078.7|12077.9|12074|12073.4|347
1610956200000|2021-01-18 07:50:00|12078.1|12077.2|12074.5|12073.9|12079.9|12079.3|12073.4|12072.8|462
1610956500000|2021-01-18 07:55:00|12074.2|12073.6|12068.1|12067.2|12075.6|12075|12067.8|12067|556
1610956800000|2021-01-18 08:00:00|12067.8|12066.9|12071.4|12070.5|12074.9|12074|12067.4|12066.6|949
1610957100000|2021-01-18 08:05:00|12071.5|12070.6|12072.7|12071.8|12073.1|12072.2|12069.4|12068.5|662
1610957400000|2021-01-18 08:10:00|12072.6|12071.7|12071|12070.1|12074.8|12073.9|12070.1|12069.3|582
1610957700000|2021-01-18 08:15:00|12071.1|12070.2|12073|12072.1|12074|12073.3|12070.4|12069.5|544
1610958000000|2021-01-18 08:20:00|12072.9|12072|12072.1|12071.2|12077|12076.2|12071.1|12070.2|699
1610958300000|2021-01-18 08:25:00|12072.2|12071.3|12071.8|12070.9|12073.2|12072.3|12069.7|12068.8|661
1610958600000|2021-01-18 08:30:00|12071.9|12071|12075.1|12074.2|12075.3|12074.5|12070.4|12069.6|547
1610958900000|2021-01-18 08:35:00|12075|12074.4|12079.5|12078.6|12080.4|12079.7|12074.9|12074.1|606
1610959200000|2021-01-18 08:40:00|12079.1|12078.9|12075.6|12074.7|12079.2|12078.9|12073.6|12072.7|515
1610959500000|2021-01-18 08:45:00|12075.7|12074.8|12074.5|12073.6|12079.6|12078.8|12073.8|12073|575
1610959800000|2021-01-18 08:50:00|12074.4|12073.5|12073.4|12072.5|12076.1|12075.3|12072.6|12071.8|462
1610960100000|2021-01-18 08:55:00|12073.2|12072.3|12069.9|12069|12074.2|12073.4|12069.3|12068.6|688
1610960400000|2021-01-18 09:00:00|12069.8|12068.9|12069.2|12068.3|12073|12072.3|12068.9|12068|709
1610960700000|2021-01-18 09:05:00|12069.1|12068.2|12070|12069.1|12071.2|12070.5|12068.1|12067.2|590
1610961000000|2021-01-18 09:10:00|12070.1|12069.2|12071.9|12071.3|12072.1|12071.3|12068.8|12067.9|504
1610961300000|2021-01-18 09:15:00|12071.8|12071.2|12075.1|12074.2|12075.4|12074.5|12069.7|12068.9|515
1610961600000|2021-01-18 09:20:00|12075.2|12074.3|12073.1|12072.2|12075.9|12075|12071.3|12070.4|605
1610961900000|2021-01-18 09:25:00|12073|12072.4|12070.4|12069.8|12075.8|12075.2|12069.2|12068.5|443
1610962200000|2021-01-18 09:30:00|12070.7|12070.1|12063.7|12063.1|12070.8|12070.2|12063.2|12062.3|630
1610962500000|2021-01-18 09:35:00|12063.9|12063|12066.5|12065.6|12069.5|12068.9|12063.4|12062.5|581
1610962800000|2021-01-18 09:40:00|12066.3|12065.7|12068.6|12068|12070|12069.2|12064.2|12063.5|490
1610963100000|2021-01-18 09:45:00|12068.9|12068.3|12064.5|12063.9|12069.6|12069|12063.4|12062.7|443
1610963400000|2021-01-18 09:50:00|12064.3|12063.6|12061.5|12060.9|12066|12065.1|12061.1|12060.5|482
1610963700000|2021-01-18 09:55:00|12061.6|12061|12062.5|12061.9|12062.6|12062|12059.3|12058.7|445
1610964000000|2021-01-18 10:00:00|12062.4|12061.8|12067.1|12066.5|12069.2|12068.6|12061.8|12061.1|467
1610964300000|2021-01-18 10:05:00|12067.2|12066.6|12065.4|12064.5|12068|12067.4|12063.8|12063.2|340
1610964600000|2021-01-18 10:10:00|12065.2|12064.6|12068.1|12067.5|12070|12069.4|12064.9|12064.1|355
1610964900000|2021-01-18 10:15:00|12068|12067.4|12068.8|12068.2|12070.2|12069.5|12063.5|12062.9|488
1610965200000|2021-01-18 10:20:00|12068.7|12067.8|12065.3|12064.7|12070.2|12069.4|12065.3|12064.7|430
1610965500000|2021-01-18 10:25:00|12065.4|12064.8|12061.7|12061.1|12067|12066.4|12061|12060.3|323
1610965800000|2021-01-18 10:30:00|12061.8|12061.2|12058.4|12057.8|12062.7|12061.9|12056.5|12055.9|559
1610966100000|2021-01-18 10:35:00|12058.6|12058|12058.2|12057.6|12061.5|12060.9|12057.6|12057|375
1610966400000|2021-01-18 10:40:00|12058.1|12057.5|12062|12061.4|12063.1|12062.5|12057.9|12057.3|344
1610966700000|2021-01-18 10:45:00|12062.3|12061.7|12064.1|12063.2|12065.2|12064.5|12062.1|12061.5|331
1610967000000|2021-01-18 10:50:00|12063.9|12063.3|12065.1|12064.5|12065.2|12064.5|12062.6|12062|311
1610967300000|2021-01-18 10:55:00|12065|12064.4|12067.9|12067|12069.1|12068.5|12063.1|12062.5|394
1610967600000|2021-01-18 11:00:00|12068|12067.1|12070.4|12069.5|12071.2|12070.6|12065.2|12064.6|564
1610967900000|2021-01-18 11:05:00|12070.2|12069.3|12070.4|12069.8|12070.7|12070.1|12065.8|12065.1|573
1610968200000|2021-01-18 11:10:00|12070.3|12069.7|12070.7|12070.1|12073.6|12072.9|12070|12069.2|525
1610968500000|2021-01-18 11:15:00|12071|12070.2|12073.3|12072.4|12074.6|12074|12069.1|12068.5|487
1610968800000|2021-01-18 11:20:00|12073.4|12072.5|12073.1|12072.2|12076.1|12075.5|12072.5|12071.8|432
1610969100000|2021-01-18 11:25:00|12073|12072.4|12072.1|12071.2|12074.9|12074.2|12072|12071.1|309
1610969400000|2021-01-18 11:30:00|12072.2|12071.3|12074|12073.4|12075.3|12074.7|12068.9|12068.1|478
1610969700000|2021-01-18 11:35:00|12073.9|12073.3|12072.4|12071.8|12075.3|12074.7|12071.1|12070.5|415
1610970000000|2021-01-18 11:40:00|12072.5|12071.9|12071|12070.4|12072.5|12071.9|12068.6|12068|416
1610970300000|2021-01-18 11:45:00|12070.9|12070.3|12070.1|12069.5|12071.8|12071.2|12068.5|12067.9|349
1610970600000|2021-01-18 11:50:00|12070.2|12069.6|12066.6|12066|12071|12070.4|12066.5|12065.9|308
1610970900000|2021-01-18 11:55:00|12066.5|12065.9|12065.8|12064.9|12066.7|12066|12062.8|12062.2|495
1610971200000|2021-01-18 12:00:00|12066|12065.1|12063.8|12063.2|12067.4|12066.8|12063.2|12062.6|466
1610971500000|2021-01-18 12:05:00|12063.9|12063.3|12063.3|12062.4|12065.1|12064.3|12062.3|12061.7|366
1610971800000|2021-01-18 12:10:00|12063.2|12062.3|12064.6|12064|12064.9|12064.3|12060.5|12059.8|359
1610972100000|2021-01-18 12:15:00|12064.5|12063.9|12060.5|12059.9|12064.9|12064.3|12060.4|12059.7|407
1610972400000|2021-01-18 12:20:00|12060.6|12060|12060.5|12059.9|12061.9|12061.3|12059.8|12059.2|297
1610972700000|2021-01-18 12:25:00|12060.8|12060.2|12060.5|12059.9|12063.2|12062.4|12060|12059.4|385
1610973000000|2021-01-18 12:30:00|12060.7|12059.8|12059.3|12058.7|12061|12060.3|12058.6|12058|292
1610973300000|2021-01-18 12:35:00|12059.2|12058.6|12060.2|12059.6|12064.6|12064|12059.1|12058.5|442
1610973600000|2021-01-18 12:40:00|12060.5|12060.2|12061.4|12060.8|12063.7|12063.1|12060.5|12060|346
1610973900000|2021-01-18 12:45:00|12061.3|12060.7|12060.8|12060.2|12061.9|12061.2|12060.1|12059.4|303
1610974200000|2021-01-18 12:50:00|12061|12060.1|12060.1|12059.5|12061.3|12060.6|12058.3|12057.7|336
1610974500000|2021-01-18 12:55:00|12059.9|12059.3|12056.5|12055.9|12059.9|12059.3|12053.8|12053.2|490
1610974800000|2021-01-18 13:00:00|12056.2|12055.6|12058.7|12058.1|12060.6|12059.8|12055|12054.2|508
1610975100000|2021-01-18 13:05:00|12058.5|12057.9|12059.5|12058.9|12059.7|12059.1|12058.5|12057.9|383
1610975400000|2021-01-18 13:10:00|12059.4|12058.8|12063.8|12063.2|12064.2|12063.4|12059.1|12058.5|330
1610975700000|2021-01-18 13:15:00|12063.9|12063.3|12065.7|12065.1|12065.8|12065.2|12062.7|12062.1|326
1610976000000|2021-01-18 13:20:00|12065.6|12065|12064.5|12063.9|12068.1|12067.5|12064.1|12063.5|391
1610976300000|2021-01-18 13:25:00|12064.4|12063.8|12065.3|12064.7|12066|12065.4|12064.4|12063.7|329
1610976600000|2021-01-18 13:30:00|12065.6|12064.9|12067|12066.4|12069|12068.4|12065.5|12064.8|330
1610976900000|2021-01-18 13:35:00|12066.9|12066.3|12068.1|12067.2|12069.6|12069|12066.6|12065.8|389
1610977200000|2021-01-18 13:40:00|12068.2|12067.3|12065.2|12064.6|12068.2|12067.5|12064.3|12063.7|320
1610977500000|2021-01-18 13:45:00|12065.4|12064.8|12065.2|12064.6|12067|12066.3|12064.4|12063.8|406
1610977800000|2021-01-18 13:50:00|12065.1|12064.5|12064.5|12063.9|12066.7|12066|12063.5|12062.9|292
1610978100000|2021-01-18 13:55:00|12064.6|12064|12066.4|12065.8|12067.4|12066.8|12064.1|12063.5|414
1610978400000|2021-01-18 14:00:00|12066.6|12066|12066|12065.4|12066.9|12066.3|12064|12063.4|447
1610978700000|2021-01-18 14:05:00|12065.9|12065.3|12069.6|12068.7|12069.7|12068.9|12064.9|12064.3|374
1610979000000|2021-01-18 14:10:00|12069.7|12068.8|12064.9|12064|12069.7|12068.8|12064.3|12063.4|456
1610979300000|2021-01-18 14:15:00|12065.1|12064.2|12065.3|12064.4|12067.8|12066.9|12063.2|12062.6|412
1610979600000|2021-01-18 14:20:00|12065.2|12064.3|12066.3|12065.4|12066.3|12065.6|12063.6|12062.8|418
1610979900000|2021-01-18 14:25:00|12066.2|12065.3|12065.8|12065.2|12067.5|12066.7|12064.6|12063.9|387
1610980200000|2021-01-18 14:30:00|12065.5|12064.9|12065.3|12064.7|12066.3|12065.5|12063.1|12062.5|395
1610980500000|2021-01-18 14:35:00|12065.2|12064.6|12068.2|12067.3|12068.3|12067.4|12065.1|12064.5|376
1610980800000|2021-01-18 14:40:00|12068.3|12067.4|12067.2|12066.3|12070|12069.1|12067.1|12066.2|379
1610981100000|2021-01-18 14:45:00|12067.3|12066.4|12072.4|12071.5|12073.4|12072.5|12067.3|12066.4|524
1610981400000|2021-01-18 14:50:00|12072.3|12071.4|12073|12072.4|12073.5|12072.6|12068.2|12067.3|647
1610981700000|2021-01-18 14:55:00|12072.9|12072.3|12072.1|12071.5|12073|12072.4|12070.8|12070.1|475
1610982000000|2021-01-18 15:00:00|12072.3|12071.4|12071.8|12071.2|12073|12072.3|12070.7|12069.9|461
1610982300000|2021-01-18 15:05:00|12072|12071.1|12073.3|12072.4|12073.6|12072.9|12070.8|12070.2|311
1610982600000|2021-01-18 15:10:00|12073.4|12072.5|12073.7|12072.8|12074.4|12073.8|12072.7|12072.1|327
1610982900000|2021-01-18 15:15:00|12073.8|12072.9|12070.7|12069.8|12074.3|12073.6|12069.9|12069.2|295
1610983200000|2021-01-18 15:20:00|12070.5|12069.9|12071.6|12071|12072.1|12071.5|12070.4|12069.7|177
1610983500000|2021-01-18 15:25:00|12071.5|12070.9|12070|12069.4|12074.3|12073.7|12069.6|12069|393
1610983800000|2021-01-18 15:30:00|12070.2|12069.1|12072.5|12071.9|12072.8|12072.2|12069.4|12068.6|399
1610984100000|2021-01-18 15:35:00|12072.7|12072.1|12073.6|12072.7|12077.2|12076.6|12072.6|12072|609
1610984400000|2021-01-18 15:40:00|12073.3|12072.4|12073|12072.4|12074.3|12073.6|12072.5|12071.6|385
1610984700000|2021-01-18 15:45:00|12073.1|12072.5|12070.4|12069.5|12073.1|12072.5|12070.1|12069.2|310
1610985000000|2021-01-18 15:50:00|12070.3|12069.4|12072.4|12071.5|12072.6|12071.9|12068.5|12067.7|459
1610985300000|2021-01-18 15:55:00|12071.8|12071.2|12075|12074.4|12076.7|12076.1|12071.6|12070.8|650
1610985600000|2021-01-18 16:00:00|12075.2|12074.3|12074.1|12073.5|12077.3|12076.6|12074|12073.3|475
1610985900000|2021-01-18 16:05:00|12074.8|12074.2|12075.2|12074.6|12076.6|12075.7|12074.3|12073.5|356
1610986200000|2021-01-18 16:10:00|12075.1|12074.5|12075.7|12075.1|12076.2|12075.5|12074.1|12073.5|259
1610986500000|2021-01-18 16:15:00|12075.6|12075|12077.6|12076.7|12077.8|12077|12074.7|12073.9|263
1610986800000|2021-01-18 16:20:00|12077.4|12076.8|12076.9|12076.3|12078.4|12077.7|12076.6|12075.9|312
1610987100000|2021-01-18 16:25:00|12076.7|12076.1|12077.8|12076.9|12079.1|12078.2|12076.7|12076.1|309
1610987400000|2021-01-18 16:30:00|12077.9|12077|12077.6|12076.7|12081.2|12080.6|12076.1|12075.3|298
1610987700000|2021-01-18 16:35:00|12077.7|12076.8|12078.2|12077.3|12079.1|12078.4|12075.5|12074.9|283
1610988000000|2021-01-18 16:40:00|12078.3|12077.4|12078.6|12078|12078.8|12078|12076.1|12075.3|289
1610988300000|2021-01-18 16:45:00|12078.5|12077.9|12078.7|12078.1|12081|12080.1|12077.9|12077.3|261
1610988600000|2021-01-18 16:50:00|12078.8|12077.9|12079.7|12079.1|12080.3|12079.6|12077.9|12077|229
1610988900000|2021-01-18 16:55:00|12079.8|12078.8|12077.1|12076.2|12079.9|12079.1|12076.9|12076.1|367
1610989200000|2021-01-18 17:00:00|12077.2|12076.3|12075.4|12074.5|12077.2|12076.3|12075.1|12074.2|246
1610989500000|2021-01-18 17:05:00|12075.3|12074.4|12074.6|12073.7|12076.1|12075.2|12074.5|12073.6|214
1610989800000|2021-01-18 17:10:00|12074.4|12073.8|12072.8|12072.2|12074.5|12073.8|12072.7|12072|194
1610990100000|2021-01-18 17:15:00|12072.7|12072.1|12073.2|12072.3|12073.7|12072.9|12071.8|12070.9|158
1610990400000|2021-01-18 17:20:00|12073.1|12072.2|12073|12072.4|12073.7|12072.9|12072.9|12072.2|129
1610990700000|2021-01-18 17:25:00|12072.9|12072.3|12071.8|12071.2|12073.1|12072.5|12071.2|12070.5|197
1610991000000|2021-01-18 17:30:00|12071.7|12071.1|12071.5|12070.9|12072.2|12071.6|12071.4|12070.7|137
1610991300000|2021-01-18 17:35:00|12071.7|12070.8|12071.7|12070.8|12072.7|12071.8|12071.3|12070.7|180
1610991600000|2021-01-18 17:40:00|12071.8|12070.9|12072.7|12072.1|12073.1|12072.2|12071.6|12070.9|137
1610991900000|2021-01-18 17:45:00|12072.6|12072|12072.3|12071.4|12073.3|12072.6|12071.9|12071.2|162
1610992200000|2021-01-18 17:50:00|12071.8|12071.2|12072.6|12072|12073.7|12073.1|12071.4|12070.8|228
1610992500000|2021-01-18 17:55:00|12072.5|12071.9|12075.3|12074.4|12075.5|12074.5|12071.5|12070.7|359
1610992800000|2021-01-18 18:00:00|12075.4|12074.5|12074.8|12073.9|12075.6|12074.7|12074|12072.9|133
1610993100000|2021-01-18 18:05:00|12074.9|12074|12074.8|12073.9|12075.1|12074.2|12074.5|12073.6|103
1610993400000|2021-01-18 18:10:00|12074.7|12073.8|12075.8|12074.9|12075.8|12074.9|12074.7|12073.8|117
1610993700000|2021-01-18 18:15:00|12075.7|12074.8|12073.1|12071.9|12075.7|12074.8|12072.4|12071.1|295
1610994000000|2021-01-18 18:20:00|12073|12071.8|12074.3|12073.4|12074.8|12073.9|12072.9|12071.7|415
1610994300000|2021-01-18 18:25:00|12074.4|12073.5|12074.4|12073.5|12074.6|12073.7|12074.1|12073.2|97
1610994600000|2021-01-18 18:30:00|12074.5|12073.6|12074.6|12073.7|12074.8|12073.9|12074.3|12073.4|74
1610994900000|2021-01-18 18:35:00|12074.7|12073.8|12072.8|12071.5|12074.8|12074|12072.5|12071.4|129
1610995200000|2021-01-18 18:40:00|12072.6|12071.7|12074.6|12073.7|12075.3|12074.4|12072.5|12071.5|311
1610995500000|2021-01-18 18:45:00|12074.5|12073.6|12075.3|12074.4|12075.7|12074.5|12074.3|12073.4|82
1610995800000|2021-01-18 18:50:00|12075.5|12074.6|12078.1|12077.2|12078.5|12077.6|12075.5|12074.4|179
1610996100000|2021-01-18 18:55:00|12078.2|12077.3|12074.5|12073.6|12078.2|12077.3|12074.1|12072.4|303
1610996400000|2021-01-18 19:00:00|12074.6|12073.7|12076.5|12075.6|12077|12075.9|12074.3|12073.4|359
1610996700000|2021-01-18 19:05:00|12076.6|12075.7|12077.6|12076.7|12077.8|12076.9|12076.6|12075.6|129
1610997000000|2021-01-18 19:10:00|12077.7|12076.8|12077.1|12076.2|12078.2|12077.3|12075.2|12073.7|188
1610997300000|2021-01-18 19:15:00|12077.3|12076.4|12077.8|12076|12080|12078.8|12076.6|12075.3|272
1610997600000|2021-01-18 19:20:00|12077.9|12075.9|12080.7|12078.3|12081.1|12078.9|12076.3|12074.4|1201
1610997900000|2021-01-18 19:25:00|12080.6|12078.4|12080|12079.1|12080.6|12079.2|12078.8|12077.6|604
1610998200000|2021-01-18 19:30:00|12080.1|12079.2|12080|12079.1|12080.2|12079.5|12078.9|12077.7|268
1610998500000|2021-01-18 19:35:00|12080.1|12079.2|12080.6|12079|12081.4|12080.5|12079.7|12078.3|472
1610998800000|2021-01-18 19:40:00|12080.9|12078.7|12080.6|12079.1|12082.9|12081.3|12079.7|12077.9|728
1610999100000|2021-01-18 19:45:00|12080.7|12079.2|12080.9|12079.4|12081.9|12080.6|12079.8|12078.4|485
1610999400000|2021-01-18 19:50:00|12081|12079.5|12080.2|12079.3|12082.5|12080.9|12080.1|12078.5|453
1610999700000|2021-01-18 19:55:00|12080.4|12079.2|12079.6|12078.7|12080.8|12079.8|12078.8|12077.9|375
1611000000000|2021-01-18 20:00:00|12079.7|12078.6|12080.8|12079.5|12080.8|12079.6|12079.2|12078|418
1611000300000|2021-01-18 20:05:00|12080.7|12079.6|12080.8|12079.5|12081.4|12080.3|12080.5|12079.4|214
1611000600000|2021-01-18 20:10:00|12080.7|12079.4|12080.8|12079.5|12081.1|12079.8|12079.4|12078.1|426
1611000900000|2021-01-18 20:15:00|12080.7|12079.4|12080.6|12079.7|12080.8|12079.9|12080.4|12079.3|138
1611001200000|2021-01-18 20:20:00|12080.7|12079.8|12080.3|12079.2|12081.1|12079.8|12080.2|12078.9|148
1611001500000|2021-01-18 20:25:00|12080.2|12079.3|12080.7|12079.8|12081.1|12079.8|12080.2|12078.9|262
1611001800000|2021-01-18 20:30:00|12080.8|12079.7|12080.3|12079.4|12081.5|12080.1|12080.1|12079.1|400
1611002100000|2021-01-18 20:35:00|12080.2|12079.3|12079.9|12078.2|12081.1|12079.7|12079.4|12077.9|404
1611002400000|2021-01-18 20:40:00|12079.8|12078.3|12080|12078.8|12080.4|12079.2|12079.5|12078.2|266
1611002700000|2021-01-18 20:45:00|12079.9|12078.7|12080|12078.6|12080.5|12079.2|12079.6|12078.5|339
1611003000000|2021-01-18 20:50:00|12079.9|12078.7|12079.5|12078|12080.3|12078.9|12079.2|12077.4|421
1611003300000|2021-01-18 20:55:00|12079.4|12078.1|12078|12075.5|12079.7|12078.5|12077.9|12075.5|759
1611003600000|2021-01-18 21:00:00|12078.1|12075.7|12078|12077.1|12079.3|12077.3|12076.5|12074|652
1611003900000|2021-01-18 21:05:00|12077.8|12076.9|12077.8|12074.3|12078.4|12077|12076.5|12073.5|356
1611004200000|2021-01-18 21:10:00|12077.7|12074.2|12078|12076.5|12079.3|12077.6|12077.4|12074.2|588
1611004500000|2021-01-18 21:15:00|12078.1|12076.6|12077.6|12075.4|12078.6|12076.9|12076.1|12074.8|520
1611004800000|2021-01-18 21:20:00|12077.9|12075.5|12077.6|12076.3|12078.1|12076.5|12077.1|12074.9|303
1611005100000|2021-01-18 21:25:00|12077.5|12076.4|12077.7|12076|12078.8|12077.1|12076.8|12075.6|235
1611005400000|2021-01-18 21:30:00|12077.6|12076.1|12079.2|12076.2|12079.9|12077.3|12077.3|12074.6|832
1611005700000|2021-01-18 21:35:00|12079.3|12076.3|12079.4|12076.7|12079.8|12077.5|12078.3|12076.1|544
1611006000000|2021-01-18 21:40:00|12079.3|12076.8|12079.1|12077|12079.7|12077.4|12078.6|12075.9|343
1611006300000|2021-01-18 21:45:00|12079|12077.1|12079.1|12077.8|12079.4|12077.9|12077.4|12075.8|274
1611006600000|2021-01-18 21:50:00|12079.2|12077.9|12079|12077.7|12079.9|12077.9|12078.8|12076.7|314
1611006900000|2021-01-18 21:55:00|12079.1|12077.3|12080.1|12074.1|12082|12079.8|12078.5|12073.5|661
1611007200000|2021-01-18 22:00:00|12079.7|12074.4|12078.4|12073.8|12080.1|12075|12077.6|12073.8|60
1611007500000|2021-01-18 22:05:00|12078.5|12073.4|12079.1|12074.6|12080.8|12076.1|12078.5|12073.3|113
1611007800000|2021-01-18 22:10:00|12079.4|12074.3|12079.7|12074.2|12080.4|12074.9|12078.5|12073|119
1611008100000|2021-01-18 22:15:00|12079.3|12073.4|12080.5|12074.5|12080.5|12076.2|12078|12073.2|97
1611008400000|2021-01-18 22:20:00|12080.6|12074.6|12078.9|12074.9|12080.8|12075.6|12077.7|12073.2|104
1611008700000|2021-01-18 22:25:00|12078.8|12074.7|12078.9|12074|12081|12077.2|12078.1|12073.6|157
1611009000000|2021-01-18 22:30:00|12078.5|12075|12078.3|12074.8|12079.8|12076|12077.7|12073|159
1611009300000|2021-01-18 22:35:00|12078.4|12074.7|12079.2|12074.4|12079.3|12075.6|12077.9|12074.2|199
1611009600000|2021-01-18 22:40:00|12079.1|12074.6|12079.8|12076|12080.2|12076.1|12078.5|12074.1|184
1611009900000|2021-01-18 22:45:00|12079.5|12076.1|12080.2|12075.7|12081.1|12076.4|12078.7|12075.1|177
1611010200000|2021-01-18 22:50:00|12079.3|12075.9|12079.9|12076.4|12080.4|12076.8|12079.2|12075.6|227
1611010500000|2021-01-18 22:55:00|12080.2|12076.5|12078.2|12075.8|12080.4|12077.1|12078.2|12075.8|252
1611010800000|2021-01-18 23:00:00|12078.1|12076|12075.8|12074.5|12079.1|12076.4|12075.5|12073.9|685
1611011100000|2021-01-18 23:05:00|12075.6|12074.6|12075.9|12074.6|12076.9|12075.8|12075.5|12074.3|258
1611011400000|2021-01-18 23:10:00|12075.6|12074.7|12077.9|12077|12078|12077.1|12075.5|12074.4|172
1611011700000|2021-01-18 23:15:00|12078.1|12076.4|12075.5|12074.6|12078.1|12077|12075.5|12074.4|165
1611012000000|2021-01-18 23:20:00|12075.6|12074.7|12075.2|12074.3|12076.3|12075.4|12074.4|12073.6|165
1611012300000|2021-01-18 23:25:00|12075.8|12074.9|12076.5|12075.6|12077.2|12076.3|12075.7|12074.8|110
1611012600000|2021-01-18 23:30:00|12076.6|12075.7|12076.5|12075.6|12077|12076.2|12076.1|12075|182
1611012900000|2021-01-18 23:35:00|12076.3|12075.4|12076.2|12075.3|12077|12076|12076.1|12075.1|164
1611013200000|2021-01-18 23:40:00|12076.3|12075.4|12078.3|12077.4|12078.3|12077.4|12076.1|12075.2|120
1611013500000|2021-01-18 23:45:00|12078.2|12077.3|12077.4|12076.5|12078.4|12077.5|12077|12076.1|149
1611013800000|2021-01-18 23:50:00|12077|12076.1|12077.1|12076.2|12078.1|12077.2|12076.3|12075.5|143
1611014100000|2021-01-18 23:55:00|12077.2|12076.3|12078.3|12077.4|12078.6|12077.9|12077.1|12076.2|111
1611014400000|2021-01-19 00:00:00|12078.2|12077.3|12080.6|12079.7|12081|12080.1|12077.9|12077|236
1611014700000|2021-01-19 00:05:00|12080.5|12079.6|12082.2|12081.3|12083.4|12082.5|12080.5|12079.6|207
1611015000000|2021-01-19 00:10:00|12082.1|12081.2|12083.6|12082.7|12085.1|12084.2|12081.8|12080.9|213
1611015300000|2021-01-19 00:15:00|12083.4|12082.5|12085.6|12084.7|12086.1|12085.3|12083.1|12082.2|222
1611015600000|2021-01-19 00:20:00|12085.5|12084.6|12082|12081.1|12086|12085.3|12081.8|12081|275
1611015900000|2021-01-19 00:25:00|12082.3|12081.7|12082.7|12081.8|12082.7|12081.9|12082.2|12081.4|113
1611016200000|2021-01-19 00:30:00|12082.8|12081.9|12085.7|12084.8|12085.7|12085|12082.8|12081.9|133
1611016500000|2021-01-19 00:35:00|12085.5|12084.9|12089.9|12089.3|12090.2|12089.5|12084.9|12084.2|316
1611016800000|2021-01-19 00:40:00|12089.7|12089|12088.5|12087.6|12093.3|12092.4|12088.2|12087.5|460
1611017100000|2021-01-19 00:45:00|12088.6|12087.7|12086.6|12085.7|12088.9|12088.1|12085.9|12085.2|333
1611017400000|2021-01-19 00:50:00|12086.5|12085.6|12086|12085.1|12086.8|12085.9|12083.5|12082.7|327
1611017700000|2021-01-19 00:55:00|12085.9|12085|12086.7|12085.8|12087.1|12086.3|12084.1|12083.2|302
1611018000000|2021-01-19 01:00:00|12086.8|12085.9|12087.8|12087.2|12088.2|12087.5|12086.3|12085.4|335
1611018300000|2021-01-19 01:05:00|12087.9|12087.3|12089|12088.1|12089.7|12089|12086.5|12085.6|342
1611018600000|2021-01-19 01:10:00|12088.9|12088|12090.4|12089.5|12090.4|12089.7|12087.2|12086.4|132
1611018900000|2021-01-19 01:15:00|12090.3|12089.4|12092.4|12091.5|12092.4|12091.7|12088.9|12088|382
1611019200000|2021-01-19 01:20:00|12092.3|12091.7|12092.7|12092.1|12092.8|12092.2|12091.2|12090.5|191
1611019500000|2021-01-19 01:25:00|12092.8|12092.2|12092.2|12091.3|12092.9|12092.2|12089.1|12088.2|393
1611019800000|2021-01-19 01:30:00|12092.1|12091.2|12095.6|12094.7|12096.1|12095.3|12091.5|12090.8|482
1611020100000|2021-01-19 01:35:00|12095.5|12094.6|12096.5|12095.6|12097.3|12096.4|12095.1|12094.2|367
1611020400000|2021-01-19 01:40:00|12096.4|12095.5|12096.4|12095.5|12097|12096.2|12095.1|12094.4|343
1611020700000|2021-01-19 01:45:00|12096.5|12095.6|12094.6|12093.7|12096.6|12095.7|12093.3|12092.5|328
1611021000000|2021-01-19 01:50:00|12094.5|12093.6|12095.5|12094.9|12095.9|12095.2|12094.1|12093.2|219
1611021300000|2021-01-19 01:55:00|12095.6|12095|12093.6|12093|12096.3|12095.7|12093.3|12092.6|279
1611021600000|2021-01-19 02:00:00|12093.8|12092.9|12094.2|12093.3|12094.5|12093.9|12093|12092.4|272
1611021900000|2021-01-19 02:05:00|12094.3|12093.6|12093.9|12093.3|12094.7|12094.1|12091.1|12090.5|323
1611022200000|2021-01-19 02:10:00|12094|12093.1|12094.7|12093.8|12094.7|12093.9|12091.6|12090.9|266
1611022500000|2021-01-19 02:15:00|12094.9|12094|12097.6|12096.7|12097.8|12096.9|12094.2|12093.5|245
1611022800000|2021-01-19 02:20:00|12097.7|12096.8|12096.2|12095.3|12097.7|12096.8|12095.1|12094.3|268
1611023100000|2021-01-19 02:25:00|12096.1|12095.2|12095.8|12095.2|12097.1|12096.4|12095|12094.1|263
1611023400000|2021-01-19 02:30:00|12095.9|12095.3|12096.5|12095.9|12096.7|12096|12095.5|12094.9|222
1611023700000|2021-01-19 02:35:00|12096.6|12096|12095.7|12095.1|12097.5|12096.9|12095.7|12095.1|205
1611024000000|2021-01-19 02:40:00|12095.8|12095.2|12096.7|12096.1|12097|12096.4|12095.4|12094.8|303
1611024300000|2021-01-19 02:45:00|12096.8|12096.2|12096.1|12095.5|12098.5|12097.7|12095.8|12095|272
1611024600000|2021-01-19 02:50:00|12096|12095.4|12096|12095.4|12096.9|12096.3|12095.6|12095|229
1611024900000|2021-01-19 02:55:00|12096.1|12095.5|12095|12094.4|12096.9|12096.3|12094.9|12094.1|187
1611025200000|2021-01-19 03:00:00|12095.2|12094.6|12094.9|12094.3|12095.2|12094.6|12092.7|12092|321
1611025500000|2021-01-19 03:05:00|12095|12094.1|12093.9|12093|12095.4|12094.7|12092.9|12092|221
1611025800000|2021-01-19 03:10:00|12093.8|12092.9|12094.1|12093.2|12094.8|12094.2|12092.7|12092|261
1611026100000|2021-01-19 03:15:00|12094.2|12093.3|12093.7|12093.1|12095.4|12094.8|12093.3|12092.6|187
1611026400000|2021-01-19 03:20:00|12093.8|12093.2|12093.9|12093.3|12094.7|12094|12093.3|12092.7|212
1611026700000|2021-01-19 03:25:00|12094|12093.4|12097|12096.1|12097.1|12096.2|12093.8|12093.2|332
1611027000000|2021-01-19 03:30:00|12097.2|12096.3|12096.7|12096.1|12097.9|12097.2|12096.3|12095.6|382
1611027300000|2021-01-19 03:35:00|12096.8|12096.2|12096.3|12095.7|12096.8|12096.2|12094.5|12093.8|250
1611027600000|2021-01-19 03:40:00|12096.4|12095.8|12096.3|12095.7|12097|12096.3|12095.9|12095.3|195
1611027900000|2021-01-19 03:45:00|12096.4|12095.8|12097.3|12096.4|12097.5|12096.8|12095.9|12095.3|144
1611028200000|2021-01-19 03:50:00|12097.4|12096.5|12097.4|12096.8|12099.1|12098.2|12097|12096.3|266
1611028500000|2021-01-19 03:55:00|12097.3|12096.7|12097.3|12096.7|12098.4|12097.7|12097|12096.3|156
1611028800000|2021-01-19 04:00:00|12097.6|12097|12095.9|12095.3|12097.7|12097.1|12095.8|12095.2|186
1611029100000|2021-01-19 04:05:00|12096|12095.4|12096.3|12095.7|12096.5|12095.8|12095.7|12095.1|125
1611029400000|2021-01-19 04:10:00|12096.4|12095.8|12096.3|12095.7|12097|12096.2|12095.9|12095.3|131
1611029700000|2021-01-19 04:15:00|12096.2|12095.6|12095.7|12095.1|12096.3|12095.7|12095|12094.4|112
1611030000000|2021-01-19 04:20:00|12095.8|12095.2|12095.8|12095.2|12095.9|12095.3|12095.7|12094.9|67
1611030300000|2021-01-19 04:25:00|12095.9|12095.3|12094.5|12093.6|12096|12095.3|12094.3|12093.5|122
1611030600000|2021-01-19 04:30:00|12094.6|12093.7|12096|12095.4|12096|12095.4|12094.5|12093.6|121
1611030900000|2021-01-19 04:35:00|12095.9|12095.3|12097.1|12096.2|12097.1|12096.4|12095.8|12095.1|122
1611031200000|2021-01-19 04:40:00|12096.8|12096|12096.9|12096.3|12097.5|12096.6|12096.5|12095.9|133
1611031500000|2021-01-19 04:45:00|12096.8|12096.2|12095.9|12095.3|12096.9|12096.3|12095.1|12094.5|111
1611031800000|2021-01-19 04:50:00|12095.8|12095.2|12095.6|12095|12096.1|12095.4|12095.6|12094.9|63
1611032100000|2021-01-19 04:55:00|12095.8|12095.2|12095.8|12095.2|12096.5|12095.8|12095.8|12095|123
1611032400000|2021-01-19 05:00:00|12095.9|12095.3|12095.9|12095.3|12096.6|12095.8|12095.4|12094.7|175
1611032700000|2021-01-19 05:05:00|12095.8|12095.2|12095.8|12095.2|12096.1|12095.3|12094.3|12093.5|173
1611033000000|2021-01-19 05:10:00|12095.9|12095.3|12095|12094.4|12096.5|12095.8|12095|12094.1|183
1611033300000|2021-01-19 05:15:00|12095.1|12094.5|12096.6|12095.7|12097|12096.2|12095.1|12094.5|155
1611033600000|2021-01-19 05:20:00|12096.7|12095.8|12096.8|12096.2|12096.9|12096.3|12095.6|12094.9|100
1611033900000|2021-01-19 05:25:00|12096.7|12096.1|12095.9|12095.3|12097.1|12096.3|12095.9|12095.1|147
1611034200000|2021-01-19 05:30:00|12095.8|12095.2|12093.2|12092.6|12096.4|12095.7|12093.2|12092.6|257
1611034500000|2021-01-19 05:35:00|12093.3|12092.7|12093.4|12092.5|12094|12093.4|12092.9|12092.1|181
1611034800000|2021-01-19 05:40:00|12093.2|12092.3|12091.7|12091.1|12093.2|12092.5|12091.7|12091.1|192
1611035100000|2021-01-19 05:45:00|12091.8|12091.2|12093.5|12092.9|12094|12093.3|12091.2|12090.6|218
1611035400000|2021-01-19 05:50:00|12093.4|12092.8|12095.4|12094.8|12095.6|12094.8|12092.5|12091.9|204
1611035700000|2021-01-19 05:55:00|12095.3|12094.7|12097.6|12096.7|12097.6|12096.8|12094.6|12093.9|238
1611036000000|2021-01-19 06:00:00|12097.5|12096.6|12096.4|12095.8|12097.5|12096.8|12094.4|12093.8|239
1611036300000|2021-01-19 06:05:00|12096.3|12095.7|12095.1|12094.2|12098.4|12097.7|12094.8|12094.2|234
1611036600000|2021-01-19 06:10:00|12095.2|12094.3|12095.2|12094.3|12096.4|12095.8|12094.8|12094.1|190
1611036900000|2021-01-19 06:15:00|12095|12094.4|12096.4|12095.8|12096.5|12095.9|12094.3|12093.7|187
1611037200000|2021-01-19 06:20:00|12096.5|12095.9|12096.2|12095.6|12097.1|12096.5|12096|12095.2|180
1611037500000|2021-01-19 06:25:00|12096.5|12095.9|12094.7|12094.1|12096.7|12096.1|12094.2|12093.6|304
1611037800000|2021-01-19 06:30:00|12094.8|12094.2|12093.4|12092.8|12094.9|12094.2|12093|12092.2|212
1611038100000|2021-01-19 06:35:00|12093.5|12092.9|12093.7|12093.1|12094.7|12094|12093|12092.2|162
1611038400000|2021-01-19 06:40:00|12093.9|12093|12095.7|12094.8|12095.7|12095|12093.9|12093|167
1611038700000|2021-01-19 06:45:00|12095.6|12094.7|12097.1|12096.5|12097.7|12096.9|12095|12094.4|213
1611039000000|2021-01-19 06:50:00|12097|12096.4|12097.4|12096.8|12098|12097.4|12096.5|12095.8|217
1611039300000|2021-01-19 06:55:00|12097.5|12096.9|12098.6|12097.7|12098.6|12097.7|12096.1|12095.4|258
1611039600000|2021-01-19 07:00:00|12098.5|12097.6|12096.1|12095.2|12099|12098|12094.4|12093.6|468
1611039900000|2021-01-19 07:05:00|12096.2|12095.3|12098|12097.4|12098.2|12097.4|12094.5|12093.7|313
1611040200000|2021-01-19 07:10:00|12098.1|12097.2|12097|12096.4|12098.9|12098.3|12095.5|12094.8|291
1611040500000|2021-01-19 07:15:00|12097.1|12096.2|12092.7|12092.1|12097.1|12096.3|12092.6|12092|388
1611040800000|2021-01-19 07:20:00|12092.6|12092|12086.1|12085.5|12093.7|12093.1|12085.7|12085.1|497
1611041100000|2021-01-19 07:25:00|12086.2|12085.6|12090.8|12090.2|12091.8|12091.1|12085.9|12085.1|468
1611041400000|2021-01-19 07:30:00|12090.7|12089.8|12090.2|12089.6|12091.4|12090.6|12087.5|12086.9|379
1611041700000|2021-01-19 07:35:00|12090.3|12089.7|12097.1|12096.2|12097.3|12096.5|12090.3|12089.7|454
1611042000000|2021-01-19 07:40:00|12096.8|12096.3|12099.6|12099|12101|12100.3|12096.6|12096|499
1611042300000|2021-01-19 07:45:00|12099.8|12098.9|12104.3|12103.4|12107.8|12107.2|12098.2|12097.5|662
1611042600000|2021-01-19 07:50:00|12104.2|12103.3|12107|12106.1|12108.2|12107.5|12103.3|12102.7|513
1611042900000|2021-01-19 07:55:00|12107.1|12106.2|12104.6|12103.7|12107.2|12106.6|12102.7|12102|581
1611043200000|2021-01-19 08:00:00|12104.7|12104.1|12117.2|12116.3|12119.2|12118.3|12103.6|12102.8|820
1611043500000|2021-01-19 08:05:00|12117|12116.1|12113.7|12113.1|12119.3|12118.4|12113|12112.1|977
1611043800000|2021-01-19 08:10:00|12113.6|12113|12109.9|12109.3|12115.1|12114.2|12108.5|12107.9|837
1611044100000|2021-01-19 08:15:00|12109.6|12109|12116.9|12116.3|12117.6|12116.9|12109.3|12108.6|688
1611044400000|2021-01-19 08:20:00|12116.8|12116.2|12116.4|12115.5|12118.9|12118.1|12113.6|12112.9|572
1611044700000|2021-01-19 08:25:00|12116.3|12115.4|12116.7|12116.1|12118.2|12117.6|12114.5|12113.8|507
1611045000000|2021-01-19 08:30:00|12116.9|12116|12116.3|12115.7|12118.5|12117.9|12115|12114.2|532
1611045300000|2021-01-19 08:35:00|12116.4|12115.8|12110.6|12110|12116.4|12115.8|12110.3|12109.6|618
1611045600000|2021-01-19 08:40:00|12110.5|12109.7|12116.6|12116|12116.7|12116.1|12110.1|12109.5|521
1611045900000|2021-01-19 08:45:00|12116.7|12116.1|12115.2|12114.6|12117|12116.2|12111.8|12111.2|440
1611046200000|2021-01-19 08:50:00|12115.3|12114.7|12115.6|12115|12115.6|12115|12111.2|12110.6|372
1611046500000|2021-01-19 08:55:00|12115.5|12114.9|12110|12109.1|12115.5|12114.9|12108.9|12108.1|599
1611046800000|2021-01-19 09:00:00|12109.8|12109.2|12111.9|12111.3|12112|12111.4|12105.8|12105.2|716
1611047100000|2021-01-19 09:05:00|12111.8|12111.2|12107.4|12106.5|12112|12111.4|12107.2|12106.5|497
1611047400000|2021-01-19 09:10:00|12107.2|12106.6|12104.8|12104.2|12108.1|12107.5|12104.7|12104.1|438
1611047700000|2021-01-19 09:15:00|12105.1|12104.5|12108.4|12107.5|12108.8|12108.1|12103|12102.4|496
1611048000000|2021-01-19 09:20:00|12108.5|12107.6|12112.4|12111.8|12113.6|12113|12107.7|12107.1|449
1611048300000|2021-01-19 09:25:00|12112.3|12111.7|12114.3|12113.7|12114.5|12113.8|12110.8|12110.2|503
1611048600000|2021-01-19 09:30:00|12114.4|12113.8|12114.1|12113.5|12117.8|12117.2|12113.3|12112.6|488
1611048900000|2021-01-19 09:35:00|12114.2|12113.6|12115.8|12115.2|12115.9|12115.2|12110.1|12109.5|478
1611049200000|2021-01-19 09:40:00|12115.9|12114.9|12116.7|12116.1|12119.3|12118.7|12115.4|12114.8|577
1611049500000|2021-01-19 09:45:00|12116.6|12116|12119.8|12118.9|12120.9|12120.3|12116.2|12115.6|505
1611049800000|2021-01-19 09:50:00|12119.7|12118.8|12122.2|12121.6|12123.2|12122.6|12117.1|12116.4|499
1611050100000|2021-01-19 09:55:00|12122.3|12121.7|12118.7|12117.8|12122.6|12121.9|12117.5|12116.9|444
1611050400000|2021-01-19 10:00:00|12118.8|12117.9|12123|12122.4|12123.9|12123.1|12118.6|12117.6|539
1611050700000|2021-01-19 10:05:00|12122.8|12122.2|12124.2|12123.3|12126.9|12126.3|12122.6|12122|705
1611051000000|2021-01-19 10:10:00|12124.1|12123.2|12128.8|12128.2|12129.9|12129.3|12123.8|12123.2|592
1611051300000|2021-01-19 10:15:00|12128.9|12128.3|12126.9|12126|12129.4|12128.8|12124.6|12124|528
1611051600000|2021-01-19 10:20:00|12127|12126.1|12127.2|12126.6|12131.2|12130.6|12126.7|12125.9|513
1611051900000|2021-01-19 10:25:00|12127.1|12126.5|12127.7|12127.1|12127.9|12127.2|12124.5|12123.9|485
1611052200000|2021-01-19 10:30:00|12127.8|12127.2|12126.3|12125.7|12128.1|12127.5|12124.1|12123.5|453
1611052500000|2021-01-19 10:35:00|12126.1|12125.5|12126.2|12125.6|12126.5|12125.9|12124.1|12123.5|448
1611052800000|2021-01-19 10:40:00|12126.1|12125.5|12129.3|12128.7|12129.9|12129.3|12125.2|12124.6|487
1611053100000|2021-01-19 10:45:00|12129.4|12128.8|12129.6|12128.7|12130.8|12130.2|12127|12126.4|539
1611053400000|2021-01-19 10:50:00|12129.7|12129.1|12128|12127.4|12135|12134.1|12127.9|12127.3|635
1611053700000|2021-01-19 10:55:00|12128.2|12127.6|12128.8|12128.2|12131|12130.4|12127.3|12126.7|462
1611054000000|2021-01-19 11:00:00|12128.7|12128.1|12133.2|12132.6|12134.3|12133.7|12128.7|12128.1|429
1611054300000|2021-01-19 11:05:00|12133.1|12132.5|12130.7|12130.1|12133.3|12132.7|12129.6|12128.9|433
1611054600000|2021-01-19 11:10:00|12130.8|12130.2|12132.6|12132|12133.9|12133.3|12130.4|12129.6|383
1611054900000|2021-01-19 11:15:00|12132.7|12132.1|12135.6|12134.7|12138.1|12137.3|12131.8|12131.2|529
1611055200000|2021-01-19 11:20:00|12135.7|12134.8|12130.8|12130.2|12136.5|12135.8|12130.7|12130.1|406
1611055500000|2021-01-19 11:25:00|12130.7|12130.1|12131.8|12131.2|12132.3|12131.7|12130.3|12129.7|309
1611055800000|2021-01-19 11:30:00|12132|12131.4|12133.8|12133.2|12134|12133.3|12129.5|12128.9|418
1611056100000|2021-01-19 11:35:00|12133.7|12132.9|12129.6|12128.7|12134.9|12134.3|12128.8|12128.2|403
1611056400000|2021-01-19 11:40:00|12129.4|12128.8|12127.8|12127.2|12129.7|12129|12127.5|12126.8|339
1611056700000|2021-01-19 11:45:00|12127.9|12127.3|12128.6|12128|12129.1|12128.5|12127.5|12126.9|272
1611057000000|2021-01-19 11:50:00|12128.7|12127.8|12129.8|12129.2|12130.1|12129.5|12128.1|12127.5|276
1611057300000|2021-01-19 11:55:00|12130|12129.4|12127.5|12126.9|12130.9|12130.3|12127.5|12126.8|377
1611057600000|2021-01-19 12:00:00|12127.6|12127|12124.7|12124.1|12128.2|12127.5|12124.6|12124|568
1611057900000|2021-01-19 12:05:00|12124.9|12124.3|12128.8|12128.2|12129|12128.2|12124.6|12124|291
1611058200000|2021-01-19 12:10:00|12128.7|12128.1|12130|12129.4|12131.8|12131.2|12128.6|12128|339
1611058500000|2021-01-19 12:15:00|12130.1|12129.5|12130.3|12129.7|12131.9|12131.3|12128.7|12128.1|340
1611058800000|2021-01-19 12:20:00|12130.2|12129.6|12131|12130.4|12133.8|12133.2|12129.1|12128.5|432
1611059100000|2021-01-19 12:25:00|12130.9|12130.3|12130|12129.1|12131.7|12131.1|12128.3|12127.7|365
1611059400000|2021-01-19 12:30:00|12129.8|12128.9|12126.5|12125.9|12129.8|12129.1|12126.3|12125.7|442
1611059700000|2021-01-19 12:35:00|12126.6|12126|12129.3|12128.7|12129.7|12129|12126.2|12125.6|382
1611060000000|2021-01-19 12:40:00|12129.4|12128.8|12127.2|12126.6|12129.7|12129.1|12126.5|12125.8|349
1611060300000|2021-01-19 12:45:00|12127.5|12126.9|12126.3|12125.4|12128|12127.4|12125.8|12125.2|468
1611060600000|2021-01-19 12:50:00|12126.2|12125.6|12127|12126.1|12128.7|12128.1|12125.8|12125.2|442
1611060900000|2021-01-19 12:55:00|12126.9|12126.3|12126.3|12125.7|12132.3|12131.4|12125|12124.1|624
1611061200000|2021-01-19 13:00:00|12126.4|12125.8|12127.4|12126.8|12127.5|12126.9|12123.6|12123|552
1611061500000|2021-01-19 13:05:00|12127.5|12126.9|12129.2|12128.6|12129.8|12129.2|12126.6|12126|355
1611061800000|2021-01-19 13:10:00|12129.3|12128.7|12132.5|12131.9|12132.6|12132|12128|12127.4|393
1611062100000|2021-01-19 13:15:00|12132.7|12132.1|12131.4|12130.8|12133.7|12133.1|12131|12130.4|464
1611062400000|2021-01-19 13:20:00|12131.5|12130.9|12131.6|12131|12131.9|12131.2|12128|12127.4|394
1611062700000|2021-01-19 13:25:00|12131.7|12131.1|12131.2|12130.6|12132.8|12132.2|12130.9|12130.3|385
1611063000000|2021-01-19 13:30:00|12131.3|12130.4|12135.7|12135.1|12136.6|12136|12130.6|12129.8|515
1611063300000|2021-01-19 13:35:00|12135.9|12135.3|12136.5|12135.9|12141.1|12140.5|12135.8|12135.2|730
1611063600000|2021-01-19 13:40:00|12136.7|12135.8|12139.8|12139.2|12140.3|12139.7|12135.8|12134.9|505
1611063900000|2021-01-19 13:45:00|12139.7|12139.1|12140.1|12139.5|12141.7|12141.1|12138.1|12137.5|459
1611064200000|2021-01-19 13:50:00|12140.2|12139.6|12136.1|12135.5|12141.1|12140.5|12136|12135.4|478
1611064500000|2021-01-19 13:55:00|12136|12135.4|12136.5|12135.6|12138.1|12137.5|12135|12134.4|568
1611064800000|2021-01-19 14:00:00|12136|12135.4|12137.2|12136.6|12139.8|12139.2|12135.5|12134.8|449
1611065100000|2021-01-19 14:05:00|12137.3|12136.7|12138.8|12137.9|12140.5|12139.9|12137|12136.3|445
1611065400000|2021-01-19 14:10:00|12138.7|12138.1|12144.9|12144.3|12145.3|12144.6|12136.4|12135.7|516
1611065700000|2021-01-19 14:15:00|12144.8|12144.2|12142.1|12141.5|12145.3|12144.7|12141.7|12141.1|538
1611066000000|2021-01-19 14:20:00|12141.9|12141|12143|12142.4|12145.3|12144.7|12141.8|12141|436
1611066300000|2021-01-19 14:25:00|12143.2|12142.3|12141.1|12140.5|12145|12144.4|12141|12140.2|592
1611066600000|2021-01-19 14:30:00|12141.2|12140.6|12135|12134.4|12141.6|12141|12134.4|12133.6|776
1611066900000|2021-01-19 14:35:00|12135.1|12134.5|12131.5|12130.9|12135.6|12134.8|12130.6|12130|685
1611067200000|2021-01-19 14:40:00|12131.4|12130.8|12131.6|12131|12135.1|12134.5|12131.1|12130.5|617
1611067500000|2021-01-19 14:45:00|12131.5|12130.9|12127.6|12126.7|12134.3|12133.5|12127.5|12126.6|694
1611067800000|2021-01-19 14:50:00|12127.5|12126.6|12127.6|12126.7|12127.9|12127.1|12123|12122.1|861
1611068100000|2021-01-19 14:55:00|12127.5|12126.9|12126.7|12125.8|12129.5|12128.7|12123.6|12123|769
1611068400000|2021-01-19 15:00:00|12126.6|12125.7|12124|12123.4|12128.1|12127.5|12121.5|12120.9|725
1611068700000|2021-01-19 15:05:00|12123.9|12123.3|12123.4|12122.8|12127.7|12127.1|12121.7|12121.1|769
1611069000000|2021-01-19 15:10:00|12123.3|12122.7|12120.6|12120|12124.3|12123.5|12120.2|12119.6|668
1611069300000|2021-01-19 15:15:00|12120.7|12120.1|12124.9|12124|12125|12124.4|12119.1|12118.5|601
1611069600000|2021-01-19 15:20:00|12124.8|12124.2|12125.5|12124.9|12126.1|12125.5|12123.8|12123|547
1611069900000|2021-01-19 15:25:00|12125.6|12125|12124.4|12123.5|12126.6|12126|12123|12122.4|601
1611070200000|2021-01-19 15:30:00|12124.3|12123.4|12131.6|12131|12132.6|12131.9|12123|12122.4|805
1611070500000|2021-01-19 15:35:00|12131.8|12131.2|12129.9|12129.3|12134.6|12134|12129.4|12128.8|609
1611070800000|2021-01-19 15:40:00|12129.8|12129.2|12134.5|12133.6|12135.2|12134.6|12129.3|12128.7|793
1611071100000|2021-01-19 15:45:00|12134.3|12133.7|12130.8|12130.2|12135.6|12135|12129.1|12128.3|686
1611071400000|2021-01-19 15:50:00|12130.7|12130.1|12124.3|12123.7|12131.2|12130.4|12123|12122.2|671
1611071700000|2021-01-19 15:55:00|12124.5|12123.9|12128.7|12127.8|12129.8|12129.2|12123.2|12122.4|945
1611072000000|2021-01-19 16:00:00|12128.6|12127.7|12126.1|12125.5|12129.9|12129|12125.2|12124.6|861
1611072300000|2021-01-19 16:05:00|12126.2|12125.6|12133.3|12132.7|12133.8|12133|12126.1|12125.5|641
1611072600000|2021-01-19 16:10:00|12133.2|12132.6|12129|12128.4|12134.5|12133.8|12128.8|12128.2|582
1611072900000|2021-01-19 16:15:00|12128.9|12128.3|12124.8|12124.2|12129.6|12129|12124.3|12123.4|576
1611073200000|2021-01-19 16:20:00|12124.9|12124.3|12121.6|12121|12126.3|12125.7|12121.1|12120.5|599
1611073500000|2021-01-19 16:25:00|12121.7|12121.1|12119.7|12119.1|12122.2|12121.6|12117.5|12116.9|460
1611073800000|2021-01-19 16:30:00|12119.9|12119|12118.6|12117.7|12121.2|12120.6|12116|12115.2|545
1611074100000|2021-01-19 16:35:00|12118.7|12117.8|12120.2|12119.6|12120.6|12119.7|12117.1|12116.5|465
1611074400000|2021-01-19 16:40:00|12120.3|12119.7|12123|12122.4|12123|12122.4|12119.7|12119|343
1611074700000|2021-01-19 16:45:00|12122.9|12122.3|12124|12123.4|12127|12126.4|12122.7|12122.1|379
1611075000000|2021-01-19 16:50:00|12123.9|12123.3|12125|12124.4|12125.1|12124.5|12123|12122.3|329
1611075300000|2021-01-19 16:55:00|12125.1|12124.5|12125.2|12124.6|12126.9|12126.3|12124.6|12124|354
1611075600000|2021-01-19 17:00:00|12125.5|12124.9|12124.3|12123.7|12126.3|12125.6|12124.2|12123.6|358
1611075900000|2021-01-19 17:05:00|12124.7|12124.1|12124.5|12123.6|12125.5|12124.9|12122.5|12121.9|384
1611076200000|2021-01-19 17:10:00|12124.3|12123.7|12121.9|12121.3|12125.4|12124.6|12121.3|12120.7|406
1611076500000|2021-01-19 17:15:00|12121.8|12121.2|12122.7|12122.1|12122.9|12122.3|12121.2|12120.6|263
1611076800000|2021-01-19 17:20:00|12122.6|12121.8|12119.7|12119.1|12122.7|12122|12119.5|12118.8|322
1611077100000|2021-01-19 17:25:00|12119.6|12119|12120.9|12120.3|12121.1|12120.5|12116.9|12116.3|365
1611077400000|2021-01-19 17:30:00|12121.1|12120.5|12121.8|12121.2|12122.6|12122|12119.3|12118.7|405
1611077700000|2021-01-19 17:35:00|12122.1|12121.5|12123.5|12122.9|12125.3|12124.7|12121.9|12121.3|381
1611078000000|2021-01-19 17:40:00|12123.7|12122.8|12125.9|12125.3|12126.6|12126|12123.1|12122.3|262
1611078300000|2021-01-19 17:45:00|12126.1|12125.5|12125|12124.4|12126.1|12125.5|12124.5|12123.9|293
1611078600000|2021-01-19 17:50:00|12124.9|12124.3|12119.8|12119.2|12124.9|12124.3|12119.6|12119|276
1611078900000|2021-01-19 17:55:00|12120|12119.4|12121.7|12121.1|12122.1|12121.3|12118.3|12117.7|364
1611079200000|2021-01-19 18:00:00|12121.6|12121|12123.1|12122.5|12124|12123.1|12121.5|12120.8|265
1611079500000|2021-01-19 18:05:00|12123.2|12122.6|12121.9|12121.3|12123.9|12123.3|12121.5|12120.8|366
1611079800000|2021-01-19 18:10:00|12121.8|12121.2|12122.6|12122|12123.3|12122.7|12121.4|12120.8|433
1611080100000|2021-01-19 18:15:00|12122.5|12121.9|12123.1|12122.5|12124.4|12123.8|12122.3|12121.7|297
1611080400000|2021-01-19 18:20:00|12123.2|12122.6|12122.9|12122.3|12123.4|12122.7|12121.7|12121.1|151
1611080700000|2021-01-19 18:25:00|12123|12122.4|12120.4|12119.8|12123.4|12122.8|12120.3|12119.6|204
1611081000000|2021-01-19 18:30:00|12120.5|12119.9|12121.3|12120.7|12121.7|12121.1|12119.1|12118.4|220
1611081300000|2021-01-19 18:35:00|12121.4|12120.8|12123.3|12122.4|12124.8|12124.2|12121.1|12120.4|284
1611081600000|2021-01-19 18:40:00|12123.5|12122.6|12121.8|12121.2|12123.9|12123.1|12121.7|12121.1|172
1611081900000|2021-01-19 18:45:00|12121.7|12121.1|12124.2|12123.6|12125.5|12124.6|12121.7|12121|271
1611082200000|2021-01-19 18:50:00|12124.1|12123.5|12123.9|12123.3|12125.2|12124.6|12122.3|12121.7|290
1611082500000|2021-01-19 18:55:00|12124|12123.4|12122.2|12121.6|12124.3|12123.7|12121.7|12121.1|156
1611082800000|2021-01-19 19:00:00|12122|12121.4|12121.1|12120.5|12122.3|12121.7|12120.6|12120|392
1611083100000|2021-01-19 19:05:00|12121|12120.4|12121.9|12121|12122.9|12122.3|12121|12120.3|202
1611083400000|2021-01-19 19:10:00|12121.8|12121.2|12122.2|12121.6|12122.8|12122.2|12121.4|12120.6|173
1611083700000|2021-01-19 19:15:00|12122.3|12121.7|12122.6|12122|12123.2|12122.6|12122.2|12121.6|155
1611084000000|2021-01-19 19:20:00|12122.3|12121.7|12123|12122.4|12123.3|12122.7|12122.2|12121.5|149
1611084300000|2021-01-19 19:25:00|12122.8|12122.2|12120.9|12120|12123.2|12122.6|12120|12119.4|258
1611084600000|2021-01-19 19:30:00|12121.2|12120.6|12122.1|12121.5|12122.3|12121.7|12120.1|12119.4|211
1611084900000|2021-01-19 19:35:00|12122.2|12121.6|12125.4|12124.5|12125.4|12124.7|12122.1|12121.5|235
1611085200000|2021-01-19 19:40:00|12125.3|12124.7|12125.3|12124.7|12125.9|12125.3|12124.3|12123.5|236
1611085500000|2021-01-19 19:45:00|12125.2|12124.6|12127|12126.4|12127.4|12126.7|12124.6|12124|205
1611085800000|2021-01-19 19:50:00|12127.1|12126.5|12128.3|12127.4|12128.5|12127.9|12126.1|12125.5|309
1611086100000|2021-01-19 19:55:00|12128.4|12127.8|12125.8|12124.9|12130.3|12129.7|12125.5|12124.9|367
1611086400000|2021-01-19 20:00:00|12125.7|12125.1|12125|12124.4|12127|12126.4|12124.7|12124.1|275
1611086700000|2021-01-19 20:05:00|12125.1|12124.5|12125.7|12125.1|12126.9|12126.1|12124.6|12124|217
1611087000000|2021-01-19 20:10:00|12125.8|12125.2|12127.4|12126.8|12128.1|12127.5|12125.6|12124.8|214
1611087300000|2021-01-19 20:15:00|12127.5|12126.9|12127.6|12126.7|12128.1|12127.4|12126|12125.4|277
1611087600000|2021-01-19 20:20:00|12127.5|12126.6|12127|12126.4|12128.5|12127.6|12126.7|12126.1|227
1611087900000|2021-01-19 20:25:00|12126.9|12126.3|12125.6|12124.7|12128.2|12127.5|12125.4|12124.6|202
1611088200000|2021-01-19 20:30:00|12125.5|12124.6|12126.8|12126.2|12127|12126.4|12124.9|12124.1|168
1611088500000|2021-01-19 20:35:00|12126.7|12126.1|12125.1|12124.2|12126.7|12126.1|12124.8|12124|180
1611088800000|2021-01-19 20:40:00|12125|12124.1|12124.5|12123.6|12125.4|12124.7|12123.9|12123.3|189
1611089100000|2021-01-19 20:45:00|12124.4|12123.5|12124.3|12123.7|12125.4|12124.8|12124.2|12123.5|157
1611089400000|2021-01-19 20:50:00|12124.4|12123.8|12127.3|12126.7|12127.6|12127|12124.3|12123.5|231
1611089700000|2021-01-19 20:55:00|12127.2|12126.6|12127.3|12126.4|12127.7|12127.1|12123.6|12123|431
1611090000000|2021-01-19 21:00:00|12127.4|12126.5|12125.7|12125.1|12127.4|12126.5|12125|12124.2|245
1611090300000|2021-01-19 21:05:00|12125.6|12125|12127.1|12126.2|12127.5|12126.8|12125.5|12124.9|122
1611090600000|2021-01-19 21:10:00|12127|12126.4|12126.6|12126|12127.1|12126.4|12126.4|12125.8|83
1611090900000|2021-01-19 21:15:00|12126.5|12125.9|12126.5|12125.6|12127.4|12126.6|12125.9|12125.2|85
1611091200000|2021-01-19 21:20:00|12126.7|12125.8|12126.6|12126|12127.2|12126.6|12126.2|12125.6|79
1611091500000|2021-01-19 21:25:00|12126.5|12125.9|12126.7|12125.8|12127.5|12126.6|12126.1|12125.4|112
1611091800000|2021-01-19 21:30:00|12126.9|12126|12127.4|12126.8|12127.9|12127.3|12126.1|12125.4|125
1611092100000|2021-01-19 21:35:00|12127.3|12126.7|12127.4|12126.5|12128.5|12127.8|12126.7|12126.1|139
1611092400000|2021-01-19 21:40:00|12127.5|12126.6|12128.7|12127.8|12129|12128.1|12127.2|12126.5|74
1611092700000|2021-01-19 21:45:00|12128.5|12127.9|12128.9|12128|12129.1|12128.2|12128.3|12127.6|127
1611093000000|2021-01-19 21:50:00|12128.8|12127.9|12128.8|12127.9|12129.9|12129|12128.6|12127.7|179
1611093300000|2021-01-19 21:55:00|12128.7|12127.8|12129|12127.8|12129.4|12128.4|12128.6|12126.8|201
1611093600000|2021-01-19 22:00:00|12129.1|12127.6|12127.7|12124.8|12129.2|12127.9|12127.5|12124.7|49
1611093900000|2021-01-19 22:05:00|12128|12124.6|12126.7|12122.5|12128.6|12125.2|12125.8|12120.3|204
1611094200000|2021-01-19 22:10:00|12126.8|12122.4|12128.1|12122.1|12131.1|12126.4|12126.3|12122.1|233
1611094500000|2021-01-19 22:15:00|12129.3|12123.3|12130|12127.3|12131.5|12127.4|12128.3|12122.3|198
1611094800000|2021-01-19 22:20:00|12130.6|12125.7|12129.7|12125.6|12131.7|12127.7|12129|12125.3|139
1611095100000|2021-01-19 22:25:00|12129.9|12125.2|12129.7|12125.7|12130.5|12127.7|12128.9|12125.2|172
1611095400000|2021-01-19 22:30:00|12129.3|12126.4|12129.6|12126.6|12131.2|12128.4|12128.9|12125.4|253
1611095700000|2021-01-19 22:35:00|12130|12126.5|12130.2|12125.7|12132.3|12127.3|12129.4|12123.6|297
1611096000000|2021-01-19 22:40:00|12130|12125.6|12130.1|12126.3|12130.8|12127.4|12128.3|12124.8|196
1611096300000|2021-01-19 22:45:00|12129.9|12125.7|12129.9|12127.2|12131.8|12127.9|12129.3|12125.3|242
1611096600000|2021-01-19 22:50:00|12130|12127.3|12129.7|12126.7|12130.4|12127.9|12128.1|12125.9|252
1611096900000|2021-01-19 22:55:00|12129.6|12126.6|12129.3|12127.3|12131.7|12128|12129|12126.3|228
1611097200000|2021-01-19 23:00:00|12129.4|12127.4|12130.9|12130|12131.5|12130|12127.3|12125.8|424
1611097500000|2021-01-19 23:05:00|12130.8|12129.9|12135.5|12134.6|12135.7|12134.6|12130.5|12129.5|281
1611097800000|2021-01-19 23:10:00|12135.7|12134.8|12135.5|12134.6|12137.1|12136.2|12135.3|12134.4|147
1611098100000|2021-01-19 23:15:00|12135.4|12134.5|12136|12135.1|12136.4|12135.5|12134.8|12133.9|112
1611098400000|2021-01-19 23:20:00|12135.9|12135|12139.3|12138.4|12139.6|12138.8|12135.5|12134.8|211
1611098700000|2021-01-19 23:25:00|12139.4|12138.5|12138.5|12137.6|12139.8|12139.1|12136.5|12135.7|257
1611099000000|2021-01-19 23:30:00|12138.4|12137.5|12135.5|12134.6|12138.5|12137.6|12135.1|12134.2|220
1611099300000|2021-01-19 23:35:00|12135.7|12134.8|12137.3|12136.4|12137.4|12136.6|12134.4|12133.7|180
1611099600000|2021-01-19 23:40:00|12137.4|12136.5|12139|12138.1|12139.4|12138.7|12136.7|12135.8|126
1611099900000|2021-01-19 23:45:00|12138.9|12138|12138.3|12137.4|12139.6|12138.8|12137.6|12136.8|131
1611100200000|2021-01-19 23:50:00|12138.4|12137.5|12140.2|12139.6|12140.2|12139.6|12138.3|12137.4|91
1611100500000|2021-01-19 23:55:00|12140.3|12139.4|12140|12139.1|12140.4|12139.6|12138.1|12137.2|188
1611100800000|2021-01-20 00:00:00|12139.9|12139|12133.3|12132.4|12140.6|12139.7|12127.7|12126.6|675
1611101100000|2021-01-20 00:05:00|12133.4|12132.5|12134.7|12133.8|12136.5|12135.6|12133.3|12132.4|404
1611101400000|2021-01-20 00:10:00|12134.6|12133.7|12139.9|12139|12141.9|12141|12134.6|12133.7|387
1611101700000|2021-01-20 00:15:00|12139.8|12138.9|12139.8|12138.9|12142.3|12141.4|12138.1|12137.2|364
1611102000000|2021-01-20 00:20:00|12139.5|12138.6|12140.4|12139.5|12141.7|12141|12138.4|12137.6|257
1611102300000|2021-01-20 00:25:00|12140.6|12139.7|12144.2|12143.6|12144.2|12143.6|12138.8|12138|310
1611102600000|2021-01-20 00:30:00|12144|12143.4|12144.7|12143.8|12147.3|12146.2|12142.6|12141.8|480
1611102900000|2021-01-20 00:35:00|12144.6|12143.7|12143.4|12142.5|12144.7|12143.8|12141.5|12140.6|184
1611103200000|2021-01-20 00:40:00|12143.6|12143|12143.4|12142.5|12144.4|12143.8|12142|12141.4|227
1611103500000|2021-01-20 00:45:00|12143.2|12142.6|12142.3|12141.4|12143.2|12142.6|12141.6|12140.9|211
1611103800000|2021-01-20 00:50:00|12142.4|12141.5|12142.6|12141.7|12143.2|12142.3|12140.9|12140.2|337
1611104100000|2021-01-20 00:55:00|12142.5|12141.6|12142.8|12141.9|12144.2|12143.6|12142.1|12141.4|314
1611104400000|2021-01-20 01:00:00|12142.9|12142|12143.8|12142.9|12145.5|12144.7|12142.5|12141.6|388
1611104700000|2021-01-20 01:05:00|12143.7|12142.8|12138.9|12138|12143.8|12142.9|12138.4|12137.7|406
1611105000000|2021-01-20 01:10:00|12138.8|12137.9|12136.2|12135.3|12138.8|12138|12135.9|12135|301
1611105300000|2021-01-20 01:15:00|12136.1|12135.2|12140.4|12139.5|12141|12140.1|12135.9|12135|386
1611105600000|2021-01-20 01:20:00|12140.2|12139.3|12138.8|12137.9|12140.4|12139.6|12137.3|12136.6|228
1611105900000|2021-01-20 01:25:00|12138.7|12137.8|12137.9|12137|12139.7|12138.8|12137.5|12136.5|167
1611106200000|2021-01-20 01:30:00|12138|12137.1|12140.8|12139.9|12141.4|12140.5|12137.6|12136.7|280
1611106500000|2021-01-20 01:35:00|12140.9|12140|12142.5|12141.6|12143.6|12142.7|12140.4|12139.6|327
1611106800000|2021-01-20 01:40:00|12142.6|12141.7|12141.7|12140.8|12142.8|12141.9|12140.4|12139.5|224
1611107100000|2021-01-20 01:45:00|12141.6|12140.7|12143|12142.1|12144.3|12143.4|12140.9|12140.3|288
1611107400000|2021-01-20 01:50:00|12143.1|12142.2|12143|12142.1|12144|12143.1|12142|12141.1|212
1611107700000|2021-01-20 01:55:00|12143.1|12142.2|12141.5|12140.6|12143.1|12142.2|12141|12140.3|151
1611108000000|2021-01-20 02:00:00|12141.4|12140.5|12140.9|12140.3|12141.7|12141|12140.2|12139.3|176
1611108300000|2021-01-20 02:05:00|12140.8|12140.2|12142.5|12141.6|12142.7|12142.1|12140.3|12139.5|186
1611108600000|2021-01-20 02:10:00|12142.7|12141.8|12143.3|12142.4|12144.4|12143.6|12142.6|12141.7|225
1611108900000|2021-01-20 02:15:00|12143.1|12142.5|12142.9|12142|12143.4|12142.7|12141.9|12141.3|151
1611109200000|2021-01-20 02:20:00|12143|12142.1|12144.5|12143.9|12144.6|12144|12142.3|12141.4|142
1611109500000|2021-01-20 02:25:00|12144.6|12143.7|12146.8|12145.9|12147.1|12146.4|12144.6|12143.7|265
1611109800000|2021-01-20 02:30:00|12146.9|12146|12149.4|12148.5|12150|12149.1|12146.5|12145.8|330
1611110100000|2021-01-20 02:35:00|12149.5|12148.6|12149.3|12148.7|12149.9|12149.2|12147.6|12147|189
1611110400000|2021-01-20 02:40:00|12149.2|12148.6|12147.9|12147.3|12149.6|12149|12147.8|12147.2|174
1611110700000|2021-01-20 02:45:00|12148|12147.1|12148.3|12147.7|12149.1|12148.5|12147.5|12146.9|207
1611111000000|2021-01-20 02:50:00|12148.1|12147.2|12148.2|12147.3|12148.4|12147.7|12147|12146.4|231
1611111300000|2021-01-20 02:55:00|12148|12147.4|12143.8|12143.2|12148|12147.4|12143.2|12142.6|330
1611111600000|2021-01-20 03:00:00|12144.2|12143.3|12145.2|12144.3|12147.7|12146.9|12143.8|12143|255
1611111900000|2021-01-20 03:05:00|12145.3|12144.4|12144.6|12143.7|12146.1|12145.3|12143.5|12142.8|283
1611112200000|2021-01-20 03:10:00|12144.7|12143.8|12145.8|12144.9|12146|12145.2|12144|12143.4|289
1611112500000|2021-01-20 03:15:00|12145.7|12144.8|12146.5|12145.6|12147.6|12146.8|12145.6|12144.8|253
1611112800000|2021-01-20 03:20:00|12146.4|12145.5|12144.2|12143.3|12146.4|12145.7|12144.2|12143.3|202
1611113100000|2021-01-20 03:25:00|12144.3|12143.4|12144.1|12143.5|12145.2|12144.4|12143.6|12142.9|278
1611113400000|2021-01-20 03:30:00|12144.2|12143.6|12142.8|12142.2|12144.4|12143.6|12142.6|12141.9|237
1611113700000|2021-01-20 03:35:00|12142.7|12142.1|12144.1|12143.5|12144.4|12143.8|12142.6|12142|170
1611114000000|2021-01-20 03:40:00|12144.2|12143.6|12145.4|12144.8|12145.8|12145.2|12144|12143.4|179
1611114300000|2021-01-20 03:45:00|12145.5|12144.9|12144.1|12143.2|12145.8|12145|12143.5|12142.8|105
1611114600000|2021-01-20 03:50:00|12144|12143.1|12144.1|12143.5|12144.5|12143.8|12143.5|12142.8|100
1611114900000|2021-01-20 03:55:00|12144.2|12143.6|12144.8|12143.9|12145.8|12145.1|12144.1|12143.4|149
1611115200000|2021-01-20 04:00:00|12145|12144.1|12142.5|12141.9|12145|12144.1|12142.5|12141.7|153
1611115500000|2021-01-20 04:05:00|12142.6|12142|12140.8|12139.9|12142.8|12142|12140.7|12139.8|256
1611115800000|2021-01-20 04:10:00|12140.9|12140|12144.4|12143.8|12144.8|12144.2|12140.6|12139.8|217
1611116100000|2021-01-20 04:15:00|12144.5|12143.9|12143.4|12142.5|12145.2|12144.5|12142.8|12142.2|184
1611116400000|2021-01-20 04:20:00|12143.3|12142.4|12143.9|12143|12143.9|12143.2|12142.7|12141.9|112
1611116700000|2021-01-20 04:25:00|12143.8|12142.9|12142.9|12142|12144.1|12143.4|12142|12141.4|158
1611117000000|2021-01-20 04:30:00|12142.8|12141.9|12142.4|12141.5|12142.9|12142.1|12141.5|12140.7|164
1611117300000|2021-01-20 04:35:00|12142.5|12141.6|12143|12142.1|12143.1|12142.3|12142|12141.3|101
1611117600000|2021-01-20 04:40:00|12143.1|12142.2|12142.8|12142.2|12143.5|12142.9|12142.4|12141.8|104
1611117900000|2021-01-20 04:45:00|12142.7|12142.1|12143.2|12142.3|12143.5|12142.8|12142.5|12141.8|109
1611118200000|2021-01-20 04:50:00|12143.1|12142.2|12143.2|12142.3|12143.4|12142.7|12142.2|12141.5|181
1611118500000|2021-01-20 04:55:00|12143.1|12142.2|12141.1|12140.2|12143.3|12142.4|12140|12139.4|218
1611118800000|2021-01-20 05:00:00|12141|12140.1|12142.2|12141.6|12142.4|12141.7|12140.8|12140.1|234
1611119100000|2021-01-20 05:05:00|12142.1|12141.5|12142.5|12141.6|12142.8|12142|12141.7|12141.1|153
1611119400000|2021-01-20 05:10:00|12142.4|12141.5|12143.5|12142.9|12144.1|12143.3|12142.4|12141.5|197
1611119700000|2021-01-20 05:15:00|12143.6|12143|12143.4|12142.8|12144.4|12143.8|12143.3|12142.7|133
1611120000000|2021-01-20 05:20:00|12143.2|12142.6|12142.1|12141.2|12143.5|12142.7|12141.5|12140.9|224
1611120300000|2021-01-20 05:25:00|12142|12141.4|12142.3|12141.4|12142.4|12141.7|12141.6|12140.8|176
1611120600000|2021-01-20 05:30:00|12142.2|12141.3|12141.5|12140.6|12142.2|12141.3|12141.1|12140.3|193
1611120900000|2021-01-20 05:35:00|12141.4|12140.8|12141.7|12140.8|12142|12141.3|12140.9|12140.2|174
1611121200000|2021-01-20 05:40:00|12141.6|12140.7|12141.4|12140.8|12142|12141.2|12141.2|12140.6|129
1611121500000|2021-01-20 05:45:00|12141.2|12140.5|12142.8|12142.2|12143.3|12142.7|12140.9|12140.2|162
1611121800000|2021-01-20 05:50:00|12142.9|12142|12143.7|12143.1|12143.9|12143.1|12142.8|12141.9|175
1611122100000|2021-01-20 05:55:00|12143.6|12143|12144.8|12143.9|12144.9|12144.2|12143.4|12142.8|257
1611122400000|2021-01-20 06:00:00|12145|12144.1|12145.1|12144.5|12145.3|12144.6|12142.8|12142.2|360
1611122700000|2021-01-20 06:05:00|12145.2|12144.6|12146.3|12145.7|12147|12146.4|12144.3|12143.7|352
1611123000000|2021-01-20 06:10:00|12146.6|12146|12145.1|12144.2|12146.8|12146|12143.6|12143|338
1611123300000|2021-01-20 06:15:00|12145|12144.1|12143.8|12142.9|12145.3|12144.6|12143.6|12142.8|250
1611123600000|2021-01-20 06:20:00|12143.7|12143.2|12144.1|12143.5|12144.2|12143.6|12142.7|12142|196
1611123900000|2021-01-20 06:25:00|12144|12143.4|12144.2|12143.6|12144.4|12143.8|12142.9|12142.3|183
1611124200000|2021-01-20 06:30:00|12144.1|12143.5|12149.4|12148.5|12149.7|12148.8|12143.5|12142.8|345
1611124500000|2021-01-20 06:35:00|12149.3|12148.4|12154.7|12153.8|12155|12154.2|12149|12148.3|473
1611124800000|2021-01-20 06:40:00|12154.8|12153.9|12157.6|12156.7|12158.4|12157.5|12153.9|12153.3|445
1611125100000|2021-01-20 06:45:00|12157.5|12156.6|12153.5|12152.6|12157.7|12157|12152.5|12151.7|418
1611125400000|2021-01-20 06:50:00|12153.6|12152.7|12150.2|12149.3|12154|12153.2|12149.4|12148.7|313
1611125700000|2021-01-20 06:55:00|12150.3|12149.4|12149.4|12147.9|12151.3|12150.6|12148.1|12147.2|358
1611126000000|2021-01-20 07:00:00|12149.5|12148.1|12152.4|12151.5|12154.4|12153.5|12148.2|12147.3|407
1611126300000|2021-01-20 07:05:00|12152.3|12151.4|12153|12152.1|12153.9|12153|12151.6|12150.7|376
1611126600000|2021-01-20 07:10:00|12153.1|12152.2|12155.6|12154.7|12156|12155.1|12151.6|12150.7|429
1611126900000|2021-01-20 07:15:00|12155.7|12154.8|12155.9|12155|12157.5|12156.8|12154.7|12153.8|382
1611127200000|2021-01-20 07:20:00|12155.8|12154.9|12154.3|12153.4|12156.4|12155.5|12153.1|12152.5|339
1611127500000|2021-01-20 07:25:00|12153.8|12153.2|12155.2|12154.3|12155.9|12155.2|12153.1|12152.4|322
1611127800000|2021-01-20 07:30:00|12155.3|12154.4|12154.4|12153.5|12157.8|12156.9|12153.6|12152.9|351
1611128100000|2021-01-20 07:35:00|12154.1|12153.4|12155.4|12154.8|12156.6|12155.9|12153.6|12153|264
1611128400000|2021-01-20 07:40:00|12155.3|12154.7|12155.9|12155|12156|12155.2|12153.5|12152.7|294
1611128700000|2021-01-20 07:45:00|12155.5|12154.9|12155.8|12155.2|12157.2|12156.4|12153.8|12153.1|349
1611129000000|2021-01-20 07:50:00|12155.7|12155.1|12157.1|12156.5|12158.1|12157.5|12154.6|12154|336
1611129300000|2021-01-20 07:55:00|12157.2|12156.6|12156.1|12155.5|12157.2|12156.6|12154.3|12153.7|380
1611129600000|2021-01-20 08:00:00|12155.9|12155.3|12156.7|12156.1|12158.7|12158.1|12153.8|12153.2|460
1611129900000|2021-01-20 08:05:00|12156.8|12156.2|12151.5|12150.9|12157.1|12156.5|12150.4|12149.5|602
1611130200000|2021-01-20 08:10:00|12151.6|12151|12144.9|12144.3|12152.2|12151.5|12144.5|12143.7|602
1611130500000|2021-01-20 08:15:00|12144.7|12144.1|12144.5|12143.9|12146.3|12145.5|12140.5|12139.7|752
1611130800000|2021-01-20 08:20:00|12144.3|12143.7|12145|12144.4|12148.3|12147.6|12144.1|12143.5|494
1611131100000|2021-01-20 08:25:00|12144.9|12144.3|12142.7|12142.1|12146.3|12145.5|12142.4|12141.8|590
1611131400000|2021-01-20 08:30:00|12142.8|12142.2|12135.3|12134.4|12143.6|12143|12133.6|12132.7|664
1611131700000|2021-01-20 08:35:00|12135.2|12134.3|12139.4|12138.8|12140|12139.4|12134.3|12133.6|662
1611132000000|2021-01-20 08:40:00|12139.5|12138.9|12138.7|12138.1|12139.8|12139.2|12135.7|12135.1|579
1611132300000|2021-01-20 08:45:00|12138.6|12138|12136.6|12135.7|12140.5|12139.9|12135.9|12135.3|519
1611132600000|2021-01-20 08:50:00|12136.7|12135.8|12131.8|12131.2|12137|12136.1|12131.5|12130.9|604
1611132900000|2021-01-20 08:55:00|12132|12131.4|12135.5|12134.9|12135.9|12135.2|12131|12130.3|688
1611133200000|2021-01-20 09:00:00|12135.4|12134.8|12132.4|12131.8|12137.1|12136.5|12128.7|12127.8|844
1611133500000|2021-01-20 09:05:00|12132.5|12131.9|12128.9|12128|12132.9|12132.3|12123|12122.3|960
1611133800000|2021-01-20 09:10:00|12129|12128.1|12126.3|12125.7|12130.1|12129.4|12125.3|12124.5|740
1611134100000|2021-01-20 09:15:00|12126.4|12125.8|12127.5|12126.9|12129.7|12128.9|12122.6|12122|693
1611134400000|2021-01-20 09:20:00|12127.6|12127|12123.8|12123.2|12129.2|12128.6|12123.5|12122.9|599
1611134700000|2021-01-20 09:25:00|12123.5|12122.9|12123|12122.4|12127.7|12127.1|12122.5|12121.9|594
1611135000000|2021-01-20 09:30:00|12123.1|12122.2|12121.1|12120.5|12125|12124.4|12120.4|12119.8|567
1611135300000|2021-01-20 09:35:00|12121.2|12120.6|12121.8|12121.2|12122.2|12121.4|12118.5|12117.8|553
1611135600000|2021-01-20 09:40:00|12121.9|12121.3|12128.2|12127.6|12129.1|12128.5|12121.8|12120.9|641
1611135900000|2021-01-20 09:45:00|12128.1|12127.5|12124|12123.4|12130.2|12129.6|12123.9|12123.3|665
1611136200000|2021-01-20 09:50:00|12124.3|12123.3|12122|12121.4|12124.3|12123.5|12119.3|12118.7|573
1611136500000|2021-01-20 09:55:00|12121.9|12121.3|12127.8|12126.9|12129|12128.1|12121.5|12120.7|493
1611136800000|2021-01-20 10:00:00|12127.9|12127|12122.6|12121.7|12128.2|12127.4|12122.3|12121.6|520
1611137100000|2021-01-20 10:05:00|12122.7|12121.8|12123.1|12122.5|12123.8|12123.1|12120.5|12119.8|503
1611137400000|2021-01-20 10:10:00|12123.2|12122.6|12118.2|12117.3|12123.3|12122.7|12116.5|12115.8|622
1611137700000|2021-01-20 10:15:00|12118.1|12117.5|12118.2|12117.6|12121.3|12120.7|12116.5|12115.9|497
1611138000000|2021-01-20 10:20:00|12117.8|12117.2|12117.4|12116.8|12119.4|12118.8|12113.7|12113.1|707
1611138300000|2021-01-20 10:25:00|12117.6|12116.7|12121.1|12120.2|12122.3|12121.7|12116.7|12116.1|544
1611138600000|2021-01-20 10:30:00|12121|12120.4|12121.9|12121.3|12123.3|12122.4|12118.5|12117.9|529
1611138900000|2021-01-20 10:35:00|12121.8|12121.2|12120.8|12120.2|12122.5|12121.9|12118.3|12117.6|438
1611139200000|2021-01-20 10:40:00|12120.7|12120.1|12123.8|12122.9|12124.1|12123.5|12120|12119.4|520
1611139500000|2021-01-20 10:45:00|12123.5|12122.7|12122.1|12121.5|12124.7|12124|12120.6|12120|624
1611139800000|2021-01-20 10:50:00|12122.2|12121.6|12125.2|12124.6|12125.3|12124.7|12121.1|12120.5|395
1611140100000|2021-01-20 10:55:00|12125.3|12124.7|12121.6|12121|12125.4|12124.8|12120.6|12119.8|474
1611140400000|2021-01-20 11:00:00|12121.3|12120.4|12118.6|12118|12123|12122.4|12117.8|12117.2|454
1611140700000|2021-01-20 11:05:00|12118.7|12118.1|12118.3|12117.7|12119.9|12119.3|12116.5|12115.9|535
1611141000000|2021-01-20 11:10:00|12118.4|12117.8|12118.7|12118.1|12119.4|12118.8|12117.1|12116.3|424
1611141300000|2021-01-20 11:15:00|12118.5|12117.9|12116.4|12115.8|12119|12118.4|12115.4|12114.8|410
1611141600000|2021-01-20 11:20:00|12116.1|12115.5|12118.2|12117.6|12118.9|12118.3|12115.4|12114.6|488
1611141900000|2021-01-20 11:25:00|12118.1|12117.5|12117.3|12116.7|12120.5|12119.9|12115.7|12115.1|484
1611142200000|2021-01-20 11:30:00|12117.4|12116.8|12114.8|12114.2|12117.7|12116.8|12112.5|12111.9|695
1611142500000|2021-01-20 11:35:00|12114.7|12114.1|12115.5|12114.9|12117.3|12116.6|12114.3|12113.7|480
1611142800000|2021-01-20 11:40:00|12115.6|12115|12117.1|12116.5|12117.1|12116.5|12114.9|12114.3|377
1611143100000|2021-01-20 11:45:00|12117.2|12116.6|12114.6|12113.7|12118.4|12117.8|12114.1|12113.5|448
1611143400000|2021-01-20 11:50:00|12114.7|12113.8|12115.2|12114.6|12115.2|12114.6|12112.6|12111.9|454
1611143700000|2021-01-20 11:55:00|12115.3|12114.7|12112.4|12111.8|12115.8|12115.2|12111.6|12111|455
1611144000000|2021-01-20 12:00:00|12112.5|12111.9|12112|12111.4|12113.8|12113.1|12111.6|12111|431
1611144300000|2021-01-20 12:05:00|12112.2|12111.6|12115|12114.4|12115.2|12114.5|12111.6|12110.9|421
1611144600000|2021-01-20 12:10:00|12114.9|12114.3|12113.6|12113|12115.2|12114.4|12112.1|12111.5|412
1611144900000|2021-01-20 12:15:00|12113.5|12112.9|12106.1|12105.5|12113.5|12112.9|12105.8|12105.1|591
1611145200000|2021-01-20 12:20:00|12106.5|12105.6|12108|12107.4|12108.3|12107.7|12104.5|12103.9|561
1611145500000|2021-01-20 12:25:00|12107.9|12107.3|12110.2|12109.6|12110.9|12110.3|12107.7|12106.9|480
1611145800000|2021-01-20 12:30:00|12110.1|12109.5|12112.8|12112.2|12113.6|12113|12108.9|12108.3|435
1611146100000|2021-01-20 12:35:00|12112.7|12112.1|12109.5|12108.9|12112.7|12112.1|12109|12108.2|326
1611146400000|2021-01-20 12:40:00|12109.3|12108.7|12107.5|12106.9|12111.8|12111|12107.5|12106.9|350
1611146700000|2021-01-20 12:45:00|12107.4|12106.8|12100.3|12099.4|12108.2|12107.5|12097.7|12096.8|577
1611147000000|2021-01-20 12:50:00|12100.4|12099.5|12097.4|12096.8|12101.4|12100.7|12096.7|12096.1|724
1611147300000|2021-01-20 12:55:00|12097.5|12096.9|12098.7|12098.1|12099.9|12099.3|12096.6|12095.9|699
1611147600000|2021-01-20 13:00:00|12098.9|12098|12097.5|12096.9|12099.3|12098.7|12095.9|12095.3|730
1611147900000|2021-01-20 13:05:00|12097.4|12096.8|12096.5|12095.9|12098.9|12098.3|12096.4|12095.7|461
1611148200000|2021-01-20 13:10:00|12096.6|12096|12100.7|12100.1|12101|12100.3|12096.5|12095.9|584
1611148500000|2021-01-20 13:15:00|12100.9|12100.3|12106.2|12105.6|12106.9|12106.3|12097.7|12097|753
1611148800000|2021-01-20 13:20:00|12106.3|12105.7|12107.3|12106.7|12108.7|12108.1|12103.7|12103|502
1611149100000|2021-01-20 13:25:00|12107.2|12106.6|12109.1|12108.5|12109.4|12108.7|12106.3|12105.7|397
1611149400000|2021-01-20 13:30:00|12108.9|12108.3|12103|12102.4|12109.1|12108.3|12102.4|12101.7|624
1611149700000|2021-01-20 13:35:00|12103.2|12102.3|12103.8|12102.9|12104.6|12104|12099.9|12099.3|485
1611150000000|2021-01-20 13:40:00|12103.7|12103.1|12105.5|12104.9|12106.7|12106.1|12103.5|12102.8|529
1611150300000|2021-01-20 13:45:00|12105.6|12105|12102.8|12102.2|12105.6|12105|12102.7|12102.1|455
1611150600000|2021-01-20 13:50:00|12102.9|12102.3|12106.3|12105.7|12106.8|12106.2|12102.3|12101.7|424
1611150900000|2021-01-20 13:55:00|12106.4|12105.8|12107.5|12106.9|12109.2|12108.6|12105.6|12105|489
1611151200000|2021-01-20 14:00:00|12107.2|12106.6|12113.4|12112.8|12113.4|12112.8|12106.1|12105.3|713
1611151500000|2021-01-20 14:05:00|12113.3|12112.7|12108.4|12107.8|12113.9|12113.3|12106.7|12106.1|462
1611151800000|2021-01-20 14:10:00|12108.5|12107.9|12104.3|12103.7|12109.3|12108.5|12103.1|12102.2|528
1611152100000|2021-01-20 14:15:00|12104.2|12103.6|12103.8|12103.2|12105.2|12104.6|12102.9|12102.3|464
1611152400000|2021-01-20 14:20:00|12103.9|12103.3|12097.4|12096.8|12104|12103.3|12096.3|12095.7|602
1611152700000|2021-01-20 14:25:00|12097.3|12096.7|12099.4|12098.8|12099.8|12099.2|12096.4|12095.8|744
1611153000000|2021-01-20 14:30:00|12099.3|12098.7|12098.2|12097.6|12099.8|12099|12096.3|12095.7|715
1611153300000|2021-01-20 14:35:00|12098.1|12097.5|12102.7|12102.1|12104.8|12104.2|12098.1|12097.5|874
1611153600000|2021-01-20 14:40:00|12103|12102.4|12100.5|12099.9|12105.1|12104.5|12100.3|12099.7|747
1611153900000|2021-01-20 14:45:00|12100.6|12100|12098.2|12097.6|12100.8|12100.2|12097.5|12096.8|613
1611154200000|2021-01-20 14:50:00|12098.1|12097.5|12078.2|12077.6|12098.3|12097.6|12077.1|12076.3|1107
1611154500000|2021-01-20 14:55:00|12078.3|12077.7|12081|12080.1|12083.8|12083.1|12077.6|12077|1062
1611154800000|2021-01-20 15:00:00|12080.9|12080.3|12087.7|12087.1|12089.4|12088.8|12080.9|12080.3|882
1611155100000|2021-01-20 15:05:00|12087.4|12086.8|12092|12091.4|12093|12092.4|12085.2|12084.6|921
1611155400000|2021-01-20 15:10:00|12091.9|12091.3|12095.3|12094.7|12099.7|12099|12091.2|12090.3|889
1611155700000|2021-01-20 15:15:00|12095.2|12094.6|12104.9|12104|12107.9|12107.1|12094.8|12094.2|1106
1611156000000|2021-01-20 15:20:00|12105.1|12104.5|12107.9|12107.3|12108.3|12107.7|12102.4|12101.7|974
1611156300000|2021-01-20 15:25:00|12107.8|12107.2|12102.8|12102.2|12108.9|12108.2|12101.1|12100.5|804
1611156600000|2021-01-20 15:30:00|12102.9|12102.3|12112.3|12111.7|12112.8|12112.2|12101.9|12101.3|862
1611156900000|2021-01-20 15:35:00|12112.2|12111.6|12111.8|12110.9|12113.5|12112.9|12107.3|12106.7|712
1611157200000|2021-01-20 15:40:00|12111.7|12110.8|12112.3|12111.7|12115.2|12114.6|12110.6|12109.9|648
1611157500000|2021-01-20 15:45:00|12112.4|12111.8|12110.2|12109.6|12118.4|12117.6|12110.1|12109.2|848
1611157800000|2021-01-20 15:50:00|12110.3|12109.4|12104|12103.4|12113.2|12112.4|12103.6|12102.7|820
1611158100000|2021-01-20 15:55:00|12104.1|12103.5|12105.8|12104.9|12109.1|12108.5|12100.7|12100.1|887
1611158400000|2021-01-20 16:00:00|12105.6|12105|12097.1|12096.2|12107.3|12106.6|12096.6|12095.7|908
1611158700000|2021-01-20 16:05:00|12097|12096.1|12097.7|12097.1|12100.5|12099.9|12092.8|12092.2|783
1611159000000|2021-01-20 16:10:00|12097.8|12097.2|12099.2|12098.6|12099.4|12098.8|12094.6|12094|536
1611159300000|2021-01-20 16:15:00|12099.3|12098.7|12098.7|12097.8|12102.8|12102.1|12098|12097.4|644
1611159600000|2021-01-20 16:20:00|12098.8|12098.1|12097.9|12097.3|12103.4|12102.8|12097.8|12097|550
1611159900000|2021-01-20 16:25:00|12098|12097.4|12100.4|12099.5|12100.9|12100|12097|12096.4|529
1611160200000|2021-01-20 16:30:00|12100.3|12099.7|12103.8|12103.2|12103.9|12103.3|12099|12098.3|549
1611160500000|2021-01-20 16:35:00|12103.6|12103|12105.3|12104.4|12105.9|12105.1|12102.5|12101.8|418
1611160800000|2021-01-20 16:40:00|12105.7|12104.8|12106.9|12106.3|12108.5|12107.7|12105|12104.3|483
1611161100000|2021-01-20 16:45:00|12106.8|12106.2|12110.7|12109.8|12110.9|12110.1|12106.4|12105.8|364
1611161400000|2021-01-20 16:50:00|12110.8|12109.9|12110.8|12110.2|12115.5|12114.7|12110.1|12109.2|643
1611161700000|2021-01-20 16:55:00|12110.9|12110.3|12110.5|12109.9|12113.4|12112.7|12109.3|12108.5|602
1611162000000|2021-01-20 17:00:00|12110.7|12110.1|12110.8|12110.2|12113.8|12113.1|12110|12109.3|587
1611162300000|2021-01-20 17:05:00|12110.6|12110|12110.7|12109.8|12113.1|12112.5|12110.2|12109.4|435
1611162600000|2021-01-20 17:10:00|12110.8|12109.9|12113.7|12113.1|12113.9|12113.1|12108.9|12108.3|525
1611162900000|2021-01-20 17:15:00|12113.6|12113|12111.6|12110.7|12114.3|12113.5|12111.3|12110.6|431
1611163200000|2021-01-20 17:20:00|12111.7|12110.8|12109.5|12108.9|12111.7|12110.9|12108.6|12108|380
1611163500000|2021-01-20 17:25:00|12109.6|12109|12106.9|12106.3|12110.5|12109.9|12106.8|12106.1|360
1611163800000|2021-01-20 17:30:00|12107.1|12106.5|12110|12109.4|12110.7|12110.1|12106|12105.4|484
1611164100000|2021-01-20 17:35:00|12110.1|12109.2|12104.1|12103.2|12110.1|12109.4|12104.1|12103.2|400
1611164400000|2021-01-20 17:40:00|12104.2|12103.3|12103.4|12102.8|12105.5|12104.8|12103.2|12102.6|293
1611164700000|2021-01-20 17:45:00|12103.5|12102.9|12102.1|12101.5|12104.3|12103.7|12101.5|12100.9|306
1611165000000|2021-01-20 17:50:00|12102.2|12101.6|12106.6|12106|12106.7|12106.1|12102.1|12101.5|241
1611165300000|2021-01-20 17:55:00|12106.4|12105.8|12107.1|12106.5|12108.3|12107.7|12105.4|12104.6|411
1611165600000|2021-01-20 18:00:00|12107.2|12106.6|12107.7|12107.1|12108.2|12107.6|12105.8|12105.2|368
1611165900000|2021-01-20 18:05:00|12107.9|12107.3|12103.8|12103.2|12107.9|12107.3|12103.8|12103.2|344
1611166200000|2021-01-20 18:10:00|12103.9|12103.3|12106.9|12106.3|12107|12106.4|12103.7|12102.9|286
1611166500000|2021-01-20 18:15:00|12107|12106.4|12106.2|12105.6|12107|12106.4|12106.1|12105.4|190
1611166800000|2021-01-20 18:20:00|12106.3|12105.7|12107|12106.4|12107.4|12106.8|12105.6|12104.8|235
1611167100000|2021-01-20 18:25:00|12106.9|12106.3|12107.3|12106.7|12107.4|12106.8|12106.2|12105.6|232
1611167400000|2021-01-20 18:30:00|12107.2|12106.6|12109.7|12108.8|12109.7|12109.1|12107|12106.4|260
1611167700000|2021-01-20 18:35:00|12109.6|12109|12109.3|12108.4|12110.4|12109.7|12108.5|12107.9|350
1611168000000|2021-01-20 18:40:00|12109.4|12108.5|12109.3|12108.7|12110.2|12109.5|12107.9|12107.3|392
1611168300000|2021-01-20 18:45:00|12109.4|12108.8|12110.2|12109.6|12110.4|12109.7|12109.2|12108.3|247
1611168600000|2021-01-20 18:50:00|12110.3|12109.7|12109.1|12108.5|12110.6|12109.7|12108.8|12108.2|268
1611168900000|2021-01-20 18:55:00|12109.2|12108.6|12109.6|12109|12110.5|12109.8|12108.9|12108.3|208
1611169200000|2021-01-20 19:00:00|12109.4|12108.8|12106.5|12105.9|12109.6|12109|12106.4|12105.8|221
1611169500000|2021-01-20 19:05:00|12106.6|12106|12105.7|12105.1|12106.8|12106.2|12103.5|12102.9|193
1611169800000|2021-01-20 19:10:00|12106.1|12105.5|12106.5|12105.9|12108.1|12107.5|12106.1|12105.3|228
1611170100000|2021-01-20 19:15:00|12106.4|12105.8|12104.8|12104.2|12106.7|12106|12104.5|12103.9|219
1611170400000|2021-01-20 19:20:00|12104.9|12104.3|12106.5|12105.6|12106.8|12106|12104.5|12103.9|242
1611170700000|2021-01-20 19:25:00|12106.4|12105.8|12105.8|12104.9|12106.9|12106.3|12104.3|12103.7|265
1611171000000|2021-01-20 19:30:00|12105.7|12105.1|12105.4|12104.8|12107.7|12106.9|12104.8|12104.2|300
1611171300000|2021-01-20 19:35:00|12105.5|12104.6|12103.6|12103|12106.8|12106.2|12103.5|12102.7|234
1611171600000|2021-01-20 19:40:00|12103.5|12102.9|12104.5|12103.9|12106.4|12105.7|12103.5|12102.9|225
1611171900000|2021-01-20 19:45:00|12104.4|12103.8|12104.7|12103.8|12104.9|12104.3|12103.4|12102.7|235
1611172200000|2021-01-20 19:50:00|12104.8|12103.9|12106.3|12105.7|12106.6|12106|12104.5|12103.8|274
1611172500000|2021-01-20 19:55:00|12106.4|12105.8|12107.6|12107|12108|12107.4|12106|12105.4|399
1611172800000|2021-01-20 20:00:00|12107.5|12106.9|12105.9|12105.3|12108|12107.4|12105.3|12104.6|274
1611173100000|2021-01-20 20:05:00|12105.6|12105|12103.8|12103.2|12106.6|12105.9|12103.6|12102.9|246
1611173400000|2021-01-20 20:10:00|12103.7|12103.1|12102.4|12101.8|12104.1|12103.3|12102.2|12101.5|284
1611173700000|2021-01-20 20:15:00|12102.3|12101.7|12104.6|12104|12104.9|12104.3|12102.2|12101.6|230
1611174000000|2021-01-20 20:20:00|12104.7|12104.1|12104.3|12103.7|12105.1|12104.4|12103|12102.2|164
1611174300000|2021-01-20 20:25:00|12104.4|12103.8|12103.1|12102.5|12104.8|12104.2|12103|12102.3|261
1611174600000|2021-01-20 20:30:00|12103.2|12102.6|12101.9|12101|12105.6|12104.9|12101.3|12100.7|379
1611174900000|2021-01-20 20:35:00|12101.6|12101.1|12103|12102.1|12103.1|12102.2|12099.4|12098.5|294
1611175200000|2021-01-20 20:40:00|12102.8|12102.2|12100|12099.1|12103.7|12102.9|12099.4|12098.6|378
1611175500000|2021-01-20 20:45:00|12100.1|12099.2|12100.7|12100.1|12102|12101.1|12099.8|12098.9|324
1611175800000|2021-01-20 20:50:00|12100.5|12099.9|12102.7|12101.8|12103.5|12102.9|12099.8|12099.2|372
1611176100000|2021-01-20 20:55:00|12102.6|12101.7|12107.6|12106.7|12107.8|12107|12102.3|12101.7|425
1611176400000|2021-01-20 21:00:00|12107.4|12106.8|12107.7|12106.8|12108.2|12107.3|12106|12105.1|325
1611176700000|2021-01-20 21:05:00|12107.3|12106.7|12105.4|12104.8|12107.7|12107|12105|12104.3|214
1611177000000|2021-01-20 21:10:00|12105.5|12104.6|12106|12105.1|12106.3|12105.5|12105.2|12104.5|108
1611177300000|2021-01-20 21:15:00|12105.9|12105|12106.5|12105.6|12107.1|12106.3|12105.9|12105|127
1611177600000|2021-01-20 21:20:00|12106.2|12105.5|12106|12105.4|12106.5|12105.7|12105.8|12105.1|63
1611177900000|2021-01-20 21:25:00|12105.9|12105.3|12107.4|12106.5|12107.4|12106.6|12105.9|12105.2|152
1611178200000|2021-01-20 21:30:00|12107.2|12106.3|12107.9|12107|12108.1|12107.4|12106.5|12105.9|139
1611178500000|2021-01-20 21:35:00|12108|12107.1|12107.4|12106.5|12108.1|12107.3|12107.1|12106.2|111
1611178800000|2021-01-20 21:40:00|12107.3|12106.4|12105.9|12105|12107.7|12106.8|12105.6|12104.7|116
1611179100000|2021-01-20 21:45:00|12106|12105.1|12106|12105.1|12106.3|12105.4|12105.3|12104.4|138
1611179400000|2021-01-20 21:50:00|12106.1|12105.2|12106|12105.1|12106.6|12105.7|12105.2|12104.3|175
1611179700000|2021-01-20 21:55:00|12105.9|12105|12107.6|12103.9|12107.9|12106.6|12105.7|12103.9|502
1611180000000|2021-01-20 22:00:00|12107.1|12103.8|12108.3|12103.4|12108.3|12103.8|12106|12102.4|61
1611180300000|2021-01-20 22:05:00|12108|12103.6|12108.3|12102.6|12110|12104|12105.5|12101.6|146
1611180600000|2021-01-20 22:10:00|12108.6|12102.8|12109|12104.2|12109.6|12105.5|12107.6|12101.9|167
1611180900000|2021-01-20 22:15:00|12109.1|12104.1|12111.5|12105.5|12112.7|12106.7|12107.5|12103.3|207
1611181200000|2021-01-20 22:20:00|12111.6|12105.6|12108.5|12102.5|12112.7|12106.7|12107.7|12101.7|170
1611181500000|2021-01-20 22:25:00|12108.6|12102.6|12108.2|12102.2|12109.6|12103.6|12107.7|12101.7|132
1611181800000|2021-01-20 22:30:00|12109.1|12103.1|12108|12103.6|12109.2|12104|12106|12101.5|322
1611182100000|2021-01-20 22:35:00|12108.1|12103.5|12111.1|12106.3|12111.9|12106.8|12106.9|12102.4|307
1611182400000|2021-01-20 22:40:00|12111.4|12106.4|12111.8|12105.8|12112.4|12107|12109.8|12105.5|212
1611182700000|2021-01-20 22:45:00|12112|12106|12110.9|12107.8|12112.4|12109|12110.2|12105.6|308
1611183000000|2021-01-20 22:50:00|12111|12107.9|12112.4|12109.1|12112.6|12109.3|12111|12106.1|726
1611183300000|2021-01-20 22:55:00|12112.3|12109|12111.6|12108|12112.4|12109.3|12110.4|12107.2|377
1611183600000|2021-01-20 23:00:00|12111.3|12108.2|12112.5|12111.3|12114.1|12112.2|12110.5|12108|695
1611183900000|2021-01-20 23:05:00|12112.4|12111.4|12115.4|12114.5|12116|12115|12112.4|12111.3|317
1611184200000|2021-01-20 23:10:00|12115.3|12114.4|12115.9|12115|12116.6|12115.7|12114.1|12112.8|281
1611184500000|2021-01-20 23:15:00|12116.1|12115.1|12116.1|12115.2|12118.4|12117.5|12115.7|12114.8|199
1611184800000|2021-01-20 23:20:00|12116.3|12115.4|12117.5|12116.6|12118.5|12117.6|12116.3|12115.4|140
1611185100000|2021-01-20 23:25:00|12117.4|12116.5|12116.4|12115.5|12117.6|12116.7|12115.9|12115|126
1611185400000|2021-01-20 23:30:00|12116.7|12115.8|12118.3|12117.4|12119.2|12118.3|12116.6|12115.7|196
1611185700000|2021-01-20 23:35:00|12118.4|12117.5|12116.8|12115.9|12118.4|12117.5|12116.5|12115.7|163
1611186000000|2021-01-20 23:40:00|12116.9|12116|12116|12115.1|12117.2|12116.3|12115.7|12114.8|124
1611186300000|2021-01-20 23:45:00|12116.1|12115.2|12114.5|12113.6|12116.9|12116.2|12114.3|12113.4|190
1611186600000|2021-01-20 23:50:00|12114.6|12113.7|12116.2|12115.3|12116.7|12115.9|12114.5|12113.6|184
1611186900000|2021-01-20 23:55:00|12116.1|12115.2|12115.1|12114.2|12116.3|12115.4|12114.8|12113.9|216
1611187200000|2021-01-21 00:00:00|12115|12114.1|12114|12113.1|12115.5|12114.6|12113.4|12112.5|285
1611187500000|2021-01-21 00:05:00|12113.9|12113|12114.9|12114|12115|12114.2|12113.2|12112.4|250
1611187800000|2021-01-21 00:10:00|12114.8|12113.9|12113.4|12112.5|12115.4|12114.5|12113.4|12112.5|155
1611188100000|2021-01-21 00:15:00|12113.5|12112.6|12112.4|12111.5|12114.9|12114.1|12112.2|12111.4|226
1611188400000|2021-01-21 00:20:00|12112.3|12111.4|12112.2|12111.6|12112.6|12111.7|12111|12110.4|230
1611188700000|2021-01-21 00:25:00|12112.3|12111.7|12112|12111.4|12112.9|12112.2|12111.6|12111|153
1611189000000|2021-01-21 00:30:00|12112.1|12111.5|12111.6|12110.7|12112.8|12112.1|12110.1|12109.3|234
1611189300000|2021-01-21 00:35:00|12111.7|12110.8|12111.4|12110.5|12112.2|12111.6|12110.3|12109.4|177
1611189600000|2021-01-21 00:40:00|12111.3|12110.4|12110.7|12110.1|12111.4|12110.6|12109.7|12108.8|210
1611189900000|2021-01-21 00:45:00|12110.9|12110|12111.2|12110.6|12111.9|12111.3|12109.7|12109|162
1611190200000|2021-01-21 00:50:00|12111.4|12110.5|12114.6|12113.7|12115.2|12114.4|12110.7|12110.1|202
1611190500000|2021-01-21 00:55:00|12114.8|12113.9|12118.1|12117.2|12118.3|12117.4|12113.4|12112.6|307
1611190800000|2021-01-21 01:00:00|12118|12117.1|12123.8|12122.9|12125.3|12124.4|12115.9|12115|502
1611191100000|2021-01-21 01:05:00|12123.9|12123|12129.7|12128.8|12130.3|12129.4|12123.3|12122.4|561
1611191400000|2021-01-21 01:10:00|12129.6|12128.7|12128.5|12127.6|12131.3|12130.4|12127.7|12127|499
1611191700000|2021-01-21 01:15:00|12128.2|12127.4|12128.4|12127.5|12130.5|12129.6|12127.6|12126.8|398
1611192000000|2021-01-21 01:20:00|12128.3|12127.4|12126.5|12125.6|12128.4|12127.7|12126.4|12125.5|324
1611192300000|2021-01-21 01:25:00|12126.6|12125.7|12127.1|12126.2|12127.5|12126.6|12125.4|12124.7|179
1611192600000|2021-01-21 01:30:00|12127.2|12126.5|12126.2|12125.3|12127.8|12126.9|12125.9|12125.2|285
1611192900000|2021-01-21 01:35:00|12126.1|12125.2|12125.1|12124.5|12126.1|12125.4|12124.9|12124.1|176
1611193200000|2021-01-21 01:40:00|12125.2|12124.6|12125|12124.4|12126.2|12125.3|12124.4|12123.7|223
1611193500000|2021-01-21 01:45:00|12125.1|12124.5|12124.1|12123.2|12126.5|12125.9|12123.9|12123.1|205
1611193800000|2021-01-21 01:50:00|12124.3|12123.5|12125.1|12124.2|12125.4|12124.7|12123.8|12123.2|292
1611194100000|2021-01-21 01:55:00|12125.2|12124.3|12124.4|12123.5|12125.9|12125.2|12124.2|12123.3|199
1611194400000|2021-01-21 02:00:00|12124.3|12123.4|12124.7|12123.8|12124.8|12124.2|12124|12123.2|226
1611194700000|2021-01-21 02:05:00|12124.6|12124|12125.9|12125|12126.2|12125.4|12124.6|12123.9|175
1611195000000|2021-01-21 02:10:00|12126|12125.1|12125.8|12125.2|12126.4|12125.7|12125.6|12125|120
1611195300000|2021-01-21 02:15:00|12125.9|12125.3|12125.4|12124.5|12126.1|12125.3|12123.8|12123.1|209
1611195600000|2021-01-21 02:20:00|12125.2|12124.6|12124.8|12124.2|12125.6|12125|12124.7|12124|155
1611195900000|2021-01-21 02:25:00|12124.7|12124.1|12125|12124.4|12125.6|12124.9|12123.8|12123.2|143
1611196200000|2021-01-21 02:30:00|12125.1|12124.5|12125.1|12124.2|12126.2|12125.4|12124.2|12123.6|246
1611196500000|2021-01-21 02:35:00|12124.8|12124.1|12123.9|12123.3|12125.2|12124.5|12123.2|12122.6|243
1611196800000|2021-01-21 02:40:00|12124|12123.4|12127.8|12127.2|12127.8|12127.2|12124|12123.4|306
1611197100000|2021-01-21 02:45:00|12127.7|12127.1|12131.5|12130.6|12132.1|12131.3|12127.5|12126.9|303
1611197400000|2021-01-21 02:50:00|12131.3|12130.7|12133.5|12132.9|12134.1|12133.5|12130.8|12130.2|400
1611197700000|2021-01-21 02:55:00|12133.3|12132.7|12125.8|12125.2|12133.3|12132.7|12125.7|12125|425
1611198000000|2021-01-21 03:00:00|12125.9|12125.3|12127.3|12126.7|12129.8|12129|12125.9|12125.3|399
1611198300000|2021-01-21 03:05:00|12127.4|12126.8|12126.6|12125.7|12128.3|12127.6|12126.3|12125.5|189
1611198600000|2021-01-21 03:10:00|12126.4|12125.5|12127.1|12126.2|12127.9|12127.3|12125.9|12125.3|293
1611198900000|2021-01-21 03:15:00|12127|12126.1|12129|12128.4|12129.6|12128.8|12126.9|12126.1|283
1611199200000|2021-01-21 03:20:00|12128.9|12128.3|12130.9|12130.3|12131|12130.4|12128.7|12127.8|254
1611199500000|2021-01-21 03:25:00|12130.6|12130|12132|12131.1|12132.5|12131.9|12130.6|12130|222
1611199800000|2021-01-21 03:30:00|12131.9|12131.3|12130.8|12130.2|12132.6|12132|12130.6|12130|251
1611200100000|2021-01-21 03:35:00|12130.9|12130.3|12129.7|12128.8|12131|12130.4|12129.2|12128.5|157
1611200400000|2021-01-21 03:40:00|12129.6|12128.7|12130.9|12130.3|12131.3|12130.4|12129.3|12128.6|113
1611200700000|2021-01-21 03:45:00|12130.8|12130.2|12131.4|12130.8|12131.9|12131.2|12130.7|12129.8|126
1611201000000|2021-01-21 03:50:00|12131.3|12130.7|12130.1|12129.2|12132|12131.3|12129.9|12129.2|175
1611201300000|2021-01-21 03:55:00|12130.2|12129.3|12130.3|12129.4|12130.6|12129.8|12129|12128.4|226
1611201600000|2021-01-21 04:00:00|12130.5|12129.7|12130.5|12129.9|12131.3|12130.7|12129.8|12129.2|227
1611201900000|2021-01-21 04:05:00|12130.7|12130.1|12130.4|12129.8|12131.2|12130.5|12130.3|12129.7|198
1611202200000|2021-01-21 04:10:00|12130.5|12129.9|12131.4|12130.8|12132|12131.3|12130.5|12129.9|145
1611202500000|2021-01-21 04:15:00|12131.6|12131|12130.7|12130.1|12131.9|12131.2|12130.3|12129.7|176
1611202800000|2021-01-21 04:20:00|12130.8|12130.2|12130.8|12130.2|12131.3|12130.5|12130.4|12129.7|133
1611203100000|2021-01-21 04:25:00|12130.9|12130.3|12131.2|12130.6|12131.3|12130.6|12130|12129.3|157
1611203400000|2021-01-21 04:30:00|12131.3|12130.7|12129.4|12128.8|12131.3|12130.7|12129.1|12128.5|121
1611203700000|2021-01-21 04:35:00|12129.7|12129.1|12129.4|12128.8|12131|12130.3|12129.2|12128.4|173
1611204000000|2021-01-21 04:40:00|12129.3|12128.7|12128.5|12127.9|12129.7|12129.1|12127.8|12127.2|207
1611204300000|2021-01-21 04:45:00|12128.4|12127.8|12128.3|12127.7|12128.6|12128|12127.4|12126.7|165
1611204600000|2021-01-21 04:50:00|12128.2|12127.3|12130|12129.1|12130.3|12129.5|12128.1|12127.2|159
1611204900000|2021-01-21 04:55:00|12129.9|12129.3|12130|12129.1|12130.9|12130.1|12129.4|12128.6|148
1611205200000|2021-01-21 05:00:00|12130.1|12129.2|12130.1|12129.2|12131|12130.3|12129.5|12128.8|242
1611205500000|2021-01-21 05:05:00|12130|12129.1|12129.2|12128.3|12130.1|12129.3|12128.5|12127.7|144
1611205800000|2021-01-21 05:10:00|12129.1|12128.2|12129.7|12128.8|12130.5|12129.9|12128.7|12128|158
1611206100000|2021-01-21 05:15:00|12129.3|12128.7|12131.4|12130.8|12131.6|12130.8|12129|12128.3|172
1611206400000|2021-01-21 05:20:00|12131.5|12130.6|12133.7|12133.1|12133.9|12133.2|12131.3|12130.6|214
1611206700000|2021-01-21 05:25:00|12133.6|12133|12133.4|12132.8|12134|12133.4|12133.1|12132.4|203
1611207000000|2021-01-21 05:30:00|12133.3|12132.7|12133.5|12132.6|12134.2|12133.6|12133|12132.3|160
1611207300000|2021-01-21 05:35:00|12133.6|12132.7|12137|12136.1|12138.7|12137.9|12132.9|12132.3|374
1611207600000|2021-01-21 05:40:00|12137.2|12136.3|12135.8|12134.9|12137.6|12137|12135.2|12134.6|185
1611207900000|2021-01-21 05:45:00|12135.9|12135|12136.3|12135.7|12137.5|12136.8|12135.4|12134.8|188
1611208200000|2021-01-21 05:50:00|12136.4|12135.8|12136|12135.4|12136.5|12135.8|12134.9|12134.3|235
1611208500000|2021-01-21 05:55:00|12136.1|12135.5|12135.1|12134.2|12136.1|12135.5|12134.4|12133.8|208
1611208800000|2021-01-21 06:00:00|12135.2|12134.3|12134.4|12133.8|12135.5|12134.6|12133.5|12132.9|293
1611209100000|2021-01-21 06:05:00|12134.5|12133.9|12135.2|12134.6|12136.5|12135.9|12134.2|12133.5|239
1611209400000|2021-01-21 06:10:00|12135.1|12134.5|12136.3|12135.4|12137.4|12136.8|12134.8|12134.1|224
1611209700000|2021-01-21 06:15:00|12136.4|12135.5|12134.8|12134.2|12137.4|12136.8|12134.8|12134|239
1611210000000|2021-01-21 06:20:00|12134.9|12134.3|12133.6|12133|12135|12134.4|12133.6|12133|268
1611210300000|2021-01-21 06:25:00|12133.7|12133.1|12134.9|12134|12135|12134.3|12133.5|12132.9|196
1611210600000|2021-01-21 06:30:00|12134.8|12134.2|12135.3|12134.7|12136.1|12135.5|12134.8|12134|241
1611210900000|2021-01-21 06:35:00|12135.4|12134.8|12135.6|12135|12137|12136.2|12135.3|12134.7|235
1611211200000|2021-01-21 06:40:00|12135.4|12134.7|12130|12129.4|12135.5|12134.9|12129|12128.4|354
1611211500000|2021-01-21 06:45:00|12129.9|12129.3|12129.6|12129|12131.2|12130.6|12129.2|12128.6|272
1611211800000|2021-01-21 06:50:00|12129.7|12129.1|12130.4|12129.8|12131.6|12131|12129.4|12128.8|345
1611212100000|2021-01-21 06:55:00|12130.3|12129.7|12131.6|12130.7|12132.6|12132|12129.9|12129.2|253
1611212400000|2021-01-21 07:00:00|12131.7|12130.8|12132.5|12131.9|12132.6|12132|12129.4|12128.7|405
1611212700000|2021-01-21 07:05:00|12132.6|12132|12129.2|12128.6|12133.2|12132.5|12129.2|12128.6|349
1611213000000|2021-01-21 07:10:00|12129.3|12128.7|12128.9|12128.3|12129.9|12129.3|12127.6|12127|328
1611213300000|2021-01-21 07:15:00|12129.1|12128.5|12127.6|12127|12129.7|12129.1|12126.4|12125.8|332
1611213600000|2021-01-21 07:20:00|12128|12127.1|12129.2|12128.6|12130.2|12129.6|12126.4|12125.7|353
1611213900000|2021-01-21 07:25:00|12129.3|12128.7|12128.1|12127.5|12131|12130.2|12127.2|12126.3|446
1611214200000|2021-01-21 07:30:00|12128|12127.4|12128.5|12127.9|12130.3|12129.6|12127.2|12126.6|392
1611214500000|2021-01-21 07:35:00|12128.4|12127.8|12131|12130.1|12134.5|12133.8|12128.4|12127.7|601
1611214800000|2021-01-21 07:40:00|12130.9|12130|12130.3|12129.7|12133.2|12132.6|12130.2|12129.6|300
1611215100000|2021-01-21 07:45:00|12130.2|12129.6|12134.5|12133.9|12135.6|12135|12128.9|12128.3|446
1611215400000|2021-01-21 07:50:00|12134.2|12133.6|12128.9|12128.3|12134.3|12133.7|12128.6|12128|383
1611215700000|2021-01-21 07:55:00|12129.1|12128.5|12120|12119.4|12129.3|12128.7|12118.2|12117.6|872
1611216000000|2021-01-21 08:00:00|12119.9|12119.3|12126|12125.4|12126.8|12126.2|12119.7|12118.9|742
1611216300000|2021-01-21 08:05:00|12126.1|12125.5|12127.8|12127.2|12128.3|12127.7|12125.9|12125.3|466
1611216600000|2021-01-21 08:10:00|12127.9|12127|12125.7|12125.1|12128.3|12127.7|12125.3|12124.7|408
1611216900000|2021-01-21 08:15:00|12125.6|12125|12118.2|12117.3|12126.6|12126|12118|12117.2|450
1611217200000|2021-01-21 08:20:00|12118.3|12117.4|12117.6|12117|12120.1|12119.5|12115.2|12114.6|611
1611217500000|2021-01-21 08:25:00|12117.5|12116.9|12119.6|12119|12122.3|12121.7|12117.5|12116.9|428
1611217800000|2021-01-21 08:30:00|12119.8|12118.9|12119.8|12119.2|12120.9|12120|12116.6|12115.9|437
1611218100000|2021-01-21 08:35:00|12119.7|12119.1|12115.8|12115.2|12120.2|12119.6|12115.6|12115|545
1611218400000|2021-01-21 08:40:00|12116|12115.1|12122.9|12122.3|12124.4|12123.8|12115.7|12115.1|657
1611218700000|2021-01-21 08:45:00|12123|12122.4|12135.1|12134.5|12137.9|12137.2|12121.5|12120.9|891
1611219000000|2021-01-21 08:50:00|12135.3|12134.7|12134.6|12134|12136.8|12136.2|12134|12133.4|579
1611219300000|2021-01-21 08:55:00|12134.4|12133.8|12132.3|12131.4|12135.1|12134.4|12131|12130.2|579
1611219600000|2021-01-21 09:00:00|12132.5|12131.6|12131.8|12131.2|12135.3|12134.6|12130.7|12130|619
1611219900000|2021-01-21 09:05:00|12132|12131.4|12130.2|12129.6|12132.2|12131.6|12127.8|12127.2|456
1611220200000|2021-01-21 09:10:00|12129.8|12129.2|12132.9|12132|12134.5|12133.9|12129.6|12128.9|449
1611220500000|2021-01-21 09:15:00|12132.8|12131.9|12135.8|12134.9|12138.1|12137.4|12132.2|12131.6|527
1611220800000|2021-01-21 09:20:00|12135.7|12134.8|12137.1|12136.5|12138|12137.4|12135.2|12134.6|454
1611221100000|2021-01-21 09:25:00|12136.9|12136.3|12141.5|12140.6|12143.3|12142.4|12136.5|12135.9|701
1611221400000|2021-01-21 09:30:00|12141.7|12140.8|12142.8|12142.2|12143.5|12142.6|12138.5|12137.9|554
1611221700000|2021-01-21 09:35:00|12142.7|12142.1|12143.7|12143.1|12145.6|12145|12140.7|12140|524
1611222000000|2021-01-21 09:40:00|12143.9|12143|12143.6|12143|12144.7|12144.1|12140.2|12139.5|558
1611222300000|2021-01-21 09:45:00|12143.5|12142.9|12145.7|12145.1|12146.4|12145.8|12142.3|12141.7|651
1611222600000|2021-01-21 09:50:00|12145.4|12144.8|12140|12139.4|12145.4|12144.8|12139.6|12139|492
1611222900000|2021-01-21 09:55:00|12140.2|12139.6|12142.8|12142.2|12144.3|12143.7|12140|12139.4|446
1611223200000|2021-01-21 10:00:00|12142.5|12141.9|12143|12142.4|12144.1|12143.3|12141.1|12140.3|493
1611223500000|2021-01-21 10:05:00|12142.9|12142.3|12144.4|12143.8|12145.3|12144.7|12142.4|12141.7|360
1611223800000|2021-01-21 10:10:00|12144.6|12143.7|12144.4|12143.8|12146.2|12145.4|12142.5|12141.9|437
1611224100000|2021-01-21 10:15:00|12144.3|12143.7|12146.8|12146.2|12147.5|12146.8|12143.9|12143.3|316
1611224400000|2021-01-21 10:20:00|12146.7|12146.1|12144.1|12143.5|12147.5|12146.9|12142.5|12141.9|535
1611224700000|2021-01-21 10:25:00|12144.2|12143.6|12141.8|12141.2|12144.3|12143.7|12140.5|12139.9|604
1611225000000|2021-01-21 10:30:00|12141.7|12141.1|12138|12137.4|12144.3|12143.5|12135.8|12135.1|606
1611225300000|2021-01-21 10:35:00|12137.9|12137.3|12137.4|12136.8|12140.3|12139.7|12135.4|12134.8|474
1611225600000|2021-01-21 10:40:00|12137.7|12136.7|12138.3|12137.7|12138.3|12137.7|12135.4|12134.8|380
1611225900000|2021-01-21 10:45:00|12138.2|12137.6|12137.7|12137.1|12139.5|12138.9|12136.4|12135.6|400
1611226200000|2021-01-21 10:50:00|12137.8|12137.2|12138.6|12138|12140.2|12139.6|12136.2|12135.5|444
1611226500000|2021-01-21 10:55:00|12138.7|12138.1|12139.4|12138.8|12140.8|12140.2|12137.5|12136.9|378
1611226800000|2021-01-21 11:00:00|12139.3|12138.7|12137.4|12136.8|12139.8|12139.2|12137.1|12136.5|416
1611227100000|2021-01-21 11:05:00|12137.5|12136.9|12137.2|12136.6|12140.8|12140.2|12136.8|12136|447
1611227400000|2021-01-21 11:10:00|12137.3|12136.7|12133.4|12132.8|12137.4|12136.8|12132.7|12132.1|399
1611227700000|2021-01-21 11:15:00|12133.3|12132.7|12135.3|12134.7|12136.2|12135.6|12133.3|12132.7|378
1611228000000|2021-01-21 11:20:00|12135.2|12134.6|12136.3|12135.7|12138.8|12138.2|12134.6|12133.9|408
1611228300000|2021-01-21 11:25:00|12136.5|12135.9|12137.7|12137.1|12137.8|12137.2|12134.2|12133.5|382
1611228600000|2021-01-21 11:30:00|12137.8|12137.2|12136.9|12136.3|12138|12137.4|12135.6|12135|280
1611228900000|2021-01-21 11:35:00|12136.8|12136.2|12142|12141.4|12142.1|12141.5|12135.6|12135|353
1611229200000|2021-01-21 11:40:00|12141.8|12141.2|12143.6|12143|12144|12143.4|12140.5|12139.9|441
1611229500000|2021-01-21 11:45:00|12143.3|12142.7|12145.2|12144.6|12146.6|12146|12143.3|12142.7|337
1611229800000|2021-01-21 11:50:00|12145.1|12144.5|12143.8|12143.2|12145.4|12144.8|12142.9|12142.3|280
1611230100000|2021-01-21 11:55:00|12143.9|12143.3|12143.8|12142.9|12146|12145.4|12141.7|12141.1|579
1611230400000|2021-01-21 12:00:00|12143.7|12142.8|12145.3|12144.7|12146.1|12145.5|12141.8|12141.2|557
1611230700000|2021-01-21 12:05:00|12145.2|12144.6|12146.8|12146.2|12148.3|12147.7|12145|12144.4|428
1611231000000|2021-01-21 12:10:00|12147|12146.1|12145.7|12145.1|12148.8|12148.2|12145.1|12144.4|400
1611231300000|2021-01-21 12:15:00|12145.8|12145.2|12148.5|12147.9|12150|12149.4|12145.7|12145.1|474
1611231600000|2021-01-21 12:20:00|12148.8|12148.1|12149|12148.1|12151.9|12151|12148.6|12147.9|822
1611231900000|2021-01-21 12:25:00|12149.1|12148.2|12149.3|12148.4|12150.9|12150|12148|12147.3|567
1611232200000|2021-01-21 12:30:00|12148.9|12148|12149.5|12148.9|12150.2|12149.5|12148.4|12147.5|350
1611232500000|2021-01-21 12:35:00|12149.4|12148.5|12146.2|12145.3|12150.1|12149.2|12145.6|12145|535
1611232800000|2021-01-21 12:40:00|12146.1|12145.5|12145.6|12143.1|12148.4|12147.8|12144.9|12141.8|474
1611233100000|2021-01-21 12:45:00|12145.4|12143|12154.7|12153.8|12155.3|12154.7|12145.1|12142.2|974
1611233400000|2021-01-21 12:50:00|12154.8|12154.1|12146.8|12146.2|12155.6|12154.8|12146.7|12146.1|865
1611233700000|2021-01-21 12:55:00|12146.7|12146.1|12143.6|12143|12147.5|12146.9|12143.3|12142.7|671
1611234000000|2021-01-21 13:00:00|12143.7|12143.1|12148.3|12147.4|12148.5|12147.8|12141|12140.4|833
1611234300000|2021-01-21 13:05:00|12148.2|12147.3|12152.3|12151.4|12155.3|12154.7|12148|12147.3|914
1611234600000|2021-01-21 13:10:00|12152.4|12151.5|12158.5|12157.6|12163.6|12162.8|12152|12151.2|886
1611234900000|2021-01-21 13:15:00|12158.4|12157.5|12161.2|12160.6|12161.6|12161|12157.5|12156.9|717
1611235200000|2021-01-21 13:20:00|12161|12160.3|12162.1|12161.5|12162.2|12161.6|12158.8|12158.2|683
1611235500000|2021-01-21 13:25:00|12162.2|12161.6|12162.4|12161.1|12165.4|12164.8|12161.1|12160.3|698
1611235800000|2021-01-21 13:30:00|12162.5|12161|12154.4|12153.5|12162.7|12161.5|12151.1|12150.2|1044
1611236100000|2021-01-21 13:35:00|12155|12154.1|12161.1|12160.2|12167.3|12166.4|12153.8|12153|1251
1611236400000|2021-01-21 13:40:00|12161.2|12160.3|12157.5|12156.6|12170.5|12169.6|12157.1|12156.3|1199
1611236700000|2021-01-21 13:45:00|12157.3|12156.4|12162.8|12161.9|12167.2|12166.4|12157.2|12156.3|1268
1611237000000|2021-01-21 13:50:00|12162.7|12161.8|12158.1|12157.5|12173.6|12172.7|12157.8|12157|1269
1611237300000|2021-01-21 13:55:00|12158.4|12157.9|12151.8|12151.2|12163.4|12162.8|12151.8|12150.9|1297
1611237600000|2021-01-21 14:00:00|12152|12150.9|12156.5|12155.6|12156.6|12156|12146.2|12145.3|1195
1611237900000|2021-01-21 14:05:00|12156.3|12155.7|12153.2|12152.3|12157.9|12157.1|12151.7|12151|860
1611238200000|2021-01-21 14:10:00|12153.1|12152.2|12148.6|12147.7|12153.2|12152.6|12147.1|12146.2|952
1611238500000|2021-01-21 14:15:00|12148.7|12147.8|12144.6|12143.7|12151.2|12150.5|12144.6|12143.7|900
1611238800000|2021-01-21 14:20:00|12144.8|12143.9|12144.8|12144.2|12150.6|12150|12143.9|12143|846
1611239100000|2021-01-21 14:25:00|12144.7|12144.1|12145.6|12144.7|12148.1|12147.2|12140.4|12139.7|957
1611239400000|2021-01-21 14:30:00|12145.5|12144.6|12149.3|12148.4|12149.7|12148.9|12142.3|12141.4|977
1611239700000|2021-01-21 14:35:00|12149.4|12148.5|12140.1|12139.2|12150.2|12149.4|12136.8|12135.9|989
1611240000000|2021-01-21 14:40:00|12140.2|12139.3|12138.9|12138.3|12142.7|12141.8|12137.2|12136.3|1027
1611240300000|2021-01-21 14:45:00|12139|12138.4|12144|12143.1|12144.9|12144|12137.1|12136.5|813
1611240600000|2021-01-21 14:50:00|12144.1|12143.2|12144.5|12143.9|12145.7|12145.1|12140.4|12139.6|937
1611240900000|2021-01-21 14:55:00|12144.4|12143.8|12150.6|12149.7|12152.1|12151.5|12143|12142.4|917
1611241200000|2021-01-21 15:00:00|12150.5|12149.6|12150.5|12149.9|12157.3|12156.5|12149.4|12148.5|885
1611241500000|2021-01-21 15:05:00|12150.4|12149.8|12156.5|12155.6|12158.7|12157.9|12148.8|12148.1|760
1611241800000|2021-01-21 15:10:00|12156.4|12155.8|12162.8|12162.2|12163.5|12162.8|12156.2|12155.6|935
1611242100000|2021-01-21 15:15:00|12163.1|12162.5|12162.8|12162.2|12166.4|12165.6|12161.9|12161|673
1611242400000|2021-01-21 15:20:00|12162.7|12162.1|12164.9|12164|12165.2|12164.5|12161.7|12160.8|600
1611242700000|2021-01-21 15:25:00|12164.8|12164.2|12170.1|12169.2|12170.6|12169.7|12164.4|12163.8|657
1611243000000|2021-01-21 15:30:00|12170|12169.1|12165.7|12164.8|12170.5|12169.8|12165.3|12164.7|778
1611243300000|2021-01-21 15:35:00|12165.6|12165|12165|12164.1|12167.8|12167.2|12164.3|12163.5|646
1611243600000|2021-01-21 15:40:00|12164.6|12163.7|12165.1|12164.5|12167|12166.4|12158.9|12158.2|879
1611243900000|2021-01-21 15:45:00|12165.2|12164.6|12164|12163.4|12166.4|12165.8|12163.2|12162.6|762
1611244200000|2021-01-21 15:50:00|12164.1|12163.5|12161.2|12160.6|12165.3|12164.4|12158.9|12158|911
1611244500000|2021-01-21 15:55:00|12161|12160.4|12151.8|12150.9|12162.6|12161.9|12148.9|12148.3|1067
1611244800000|2021-01-21 16:00:00|12151.6|12151|12150.4|12149.5|12155.1|12154.2|12148|12147.4|942
1611245100000|2021-01-21 16:05:00|12150.5|12149.6|12152.2|12151.3|12153.3|12152.5|12145.6|12144.9|633
1611245400000|2021-01-21 16:10:00|12152|12151.4|12152.9|12152.3|12154.1|12153.3|12150.4|12149.6|562
1611245700000|2021-01-21 16:15:00|12153.1|12152.5|12146.3|12145.4|12153.3|12152.7|12144.7|12143.9|574
1611246000000|2021-01-21 16:20:00|12146.4|12145.5|12144.7|12144.1|12147.8|12147.2|12143.7|12142.8|462
1611246300000|2021-01-21 16:25:00|12145.5|12144.6|12145.3|12144.4|12147.9|12147.3|12144.7|12143.9|472
1611246600000|2021-01-21 16:30:00|12145.4|12144.8|12141.7|12141.1|12146.9|12146|12141.4|12140.8|627
1611246900000|2021-01-21 16:35:00|12141.6|12141|12140.6|12139.7|12143.2|12142.5|12138.3|12137.5|906
1611247200000|2021-01-21 16:40:00|12140.4|12139.8|12141.9|12141.3|12142.2|12141.6|12137.9|12137|608
1611247500000|2021-01-21 16:45:00|12141.7|12141.1|12143.3|12142.7|12144.7|12143.9|12140.4|12139.8|509
1611247800000|2021-01-21 16:50:00|12143.4|12142.8|12139.3|12138.7|12144.6|12143.9|12138.9|12138.3|467
1611248100000|2021-01-21 16:55:00|12139.2|12138.6|12142.9|12142.3|12143.2|12142.5|12137.2|12136.6|582
1611248400000|2021-01-21 17:00:00|12142.8|12141.9|12141.9|12141.3|12144|12143.4|12140.6|12139.9|609
1611248700000|2021-01-21 17:05:00|12142|12141.4|12143.2|12142.3|12144.2|12143.6|12141.9|12141.1|466
1611249000000|2021-01-21 17:10:00|12143.1|12142.2|12140.1|12139.5|12144.2|12143.5|12138.9|12138.3|485
1611249300000|2021-01-21 17:15:00|12140.2|12139.6|12137.2|12136.3|12140.2|12139.6|12136.1|12135.5|635
1611249600000|2021-01-21 17:20:00|12137.5|12136.6|12140.6|12139.7|12140.6|12139.8|12137.2|12136.3|456
1611249900000|2021-01-21 17:25:00|12140.7|12139.8|12141.6|12140.7|12142.4|12141.7|12140.3|12139.6|406
1611250200000|2021-01-21 17:30:00|12141.7|12140.8|12142.7|12142.1|12142.8|12142.1|12140.5|12139.6|390
1611250500000|2021-01-21 17:35:00|12142.9|12142.3|12146.9|12146.3|12147.2|12146.6|12142.8|12142.2|439
1611250800000|2021-01-21 17:40:00|12147|12146.4|12144.8|12144.2|12147.3|12146.5|12144.2|12143.6|286
1611251100000|2021-01-21 17:45:00|12144.7|12144.1|12149.5|12148.9|12150.4|12149.8|12144.1|12143.5|401
1611251400000|2021-01-21 17:50:00|12149.6|12149|12148.9|12148.3|12149.9|12149.3|12146.4|12145.8|322
1611251700000|2021-01-21 17:55:00|12149|12148.4|12149.2|12148.3|12150.4|12149.8|12148.4|12147.8|325
1611252000000|2021-01-21 18:00:00|12149.1|12148.2|12150.7|12150.1|12151.7|12151|12148.6|12147.8|284
1611252300000|2021-01-21 18:05:00|12150.9|12150.3|12150.7|12149.8|12154|12153.3|12150.4|12149.7|379
1611252600000|2021-01-21 18:10:00|12150.8|12149.9|12151.3|12150.4|12152.7|12152.1|12150.3|12149.6|352
1611252900000|2021-01-21 18:15:00|12151.2|12150.3|12151.2|12150.6|12151.4|12150.6|12149.3|12148.5|272
1611253200000|2021-01-21 18:20:00|12151.1|12150.5|12151.6|12150.7|12153.6|12152.8|12151|12150.3|335
1611253500000|2021-01-21 18:25:00|12151.7|12150.8|12153.1|12152.2|12153.4|12152.6|12151.4|12150.6|283
1611253800000|2021-01-21 18:30:00|12153|12152.1|12151.2|12150.3|12153.1|12152.3|12150.3|12149.6|260
1611254100000|2021-01-21 18:35:00|12151.3|12150.4|12155.3|12154.4|12156.9|12156.3|12151.2|12150.4|355
1611254400000|2021-01-21 18:40:00|12155.1|12154.5|12155.4|12154.5|12155.7|12155.1|12154.6|12154|197
1611254700000|2021-01-21 18:45:00|12155.6|12154.8|12153.1|12152.2|12155.8|12155|12152|12151.1|287
1611255000000|2021-01-21 18:50:00|12152.9|12152|12153.4|12152.8|12154.7|12154|12152.8|12152|173
1611255300000|2021-01-21 18:55:00|12153.5|12152.9|12155.7|12154.8|12156.7|12156|12153.3|12152.7|348
1611255600000|2021-01-21 19:00:00|12155.8|12154.9|12156.8|12155.9|12157.1|12156.5|12154.3|12153.7|325
1611255900000|2021-01-21 19:05:00|12156.7|12155.8|12156.4|12155.5|12158.2|12157.6|12155.9|12155.2|277
1611256200000|2021-01-21 19:10:00|12156.5|12155.6|12158.8|12158.2|12159.8|12159.1|12156|12155.3|433
1611256500000|2021-01-21 19:15:00|12159.1|12158.3|12158.8|12157.9|12159.7|12159.1|12157.3|12156.5|318
1611256800000|2021-01-21 19:20:00|12158.7|12157.8|12160|12159.1|12161.7|12161|12158.2|12157.5|319
1611257100000|2021-01-21 19:25:00|12159.5|12158.9|12158.6|12157.7|12160.7|12160|12157.9|12157.2|262
1611257400000|2021-01-21 19:30:00|12158.5|12157.6|12159.2|12158.6|12159.9|12159.3|12157.3|12156.7|275
1611257700000|2021-01-21 19:35:00|12159.3|12158.4|12160.4|12159.8|12161.2|12160.6|12159.1|12158.2|251
1611258000000|2021-01-21 19:40:00|12160.3|12159.7|12160.4|12159.8|12160.8|12160.2|12159.8|12159.1|147
1611258300000|2021-01-21 19:45:00|12160.3|12159.7|12158.3|12157.7|12160.8|12160.2|12158.3|12157.5|197
1611258600000|2021-01-21 19:50:00|12158.7|12158.1|12158.9|12158.3|12159.7|12158.8|12157.3|12156.6|291
1611258900000|2021-01-21 19:55:00|12158.8|12158.2|12160.4|12159.8|12160.5|12159.8|12157|12156.2|457
1611259200000|2021-01-21 20:00:00|12160.2|12159.6|12162.1|12161.2|12162.1|12161.5|12157.1|12156.4|449
1611259500000|2021-01-21 20:05:00|12162.2|12161.3|12163.7|12162.8|12164.8|12164.2|12161.3|12160.5|471
1611259800000|2021-01-21 20:10:00|12163.6|12162.7|12163.9|12163.3|12164.5|12163.8|12162.7|12161.8|342
1611260100000|2021-01-21 20:15:00|12163.8|12163.2|12164.4|12163.8|12164.8|12164.1|12163.5|12162.7|259
1611260400000|2021-01-21 20:20:00|12164.6|12164|12164.4|12163.5|12165.8|12165.1|12163.8|12162.9|258
1611260700000|2021-01-21 20:25:00|12164.3|12163.4|12165.3|12164.4|12165.4|12164.5|12163.1|12162.3|338
1611261000000|2021-01-21 20:30:00|12165.2|12164.3|12164.6|12164|12165.3|12164.6|12163.6|12162.9|209
1611261300000|2021-01-21 20:35:00|12164.7|12164.1|12164.6|12164|12165.5|12164.9|12164.4|12163.6|208
1611261600000|2021-01-21 20:40:00|12164.8|12163.9|12165.8|12164.9|12166.2|12165.6|12164.5|12163.9|198
1611261900000|2021-01-21 20:45:00|12165.7|12164.8|12167.4|12166.8|12167.7|12166.9|12165.6|12164.7|269
1611262200000|2021-01-21 20:50:00|12167.5|12166.6|12169.7|12169.1|12170.2|12169.6|12167.1|12166.4|358
1611262500000|2021-01-21 20:55:00|12169.5|12168.9|12169.3|12168.4|12170.4|12169.7|12168.5|12167.8|447
1611262800000|2021-01-21 21:00:00|12169|12168.1|12168.6|12168|12169.2|12168.4|12167|12166.2|222
1611263100000|2021-01-21 21:05:00|12168.5|12167.9|12167.7|12167.1|12169.2|12168.6|12167.7|12166.9|138
1611263400000|2021-01-21 21:10:00|12168.1|12167.2|12167.8|12167.2|12168.7|12168|12167.6|12166.7|191
1611263700000|2021-01-21 21:15:00|12167.9|12167.3|12167.4|12166.8|12168.2|12167.4|12167|12166.2|151
1611264000000|2021-01-21 21:20:00|12167.5|12166.6|12166.4|12165.5|12167.8|12167|12165.8|12165|105
1611264300000|2021-01-21 21:25:00|12166.2|12165.6|12165.9|12165|12166.6|12165.8|12165.7|12164.9|92
1611264600000|2021-01-21 21:30:00|12165.8|12164.9|12166.9|12166|12167|12166.3|12165.2|12164.4|124
1611264900000|2021-01-21 21:35:00|12166.8|12165.9|12165.5|12164.6|12166.9|12166|12165.3|12164.4|88
1611265200000|2021-01-21 21:40:00|12165.6|12164.7|12166.9|12166|12167|12166.1|12165.6|12164.7|151
1611265500000|2021-01-21 21:45:00|12167|12166.1|12170|12169.1|12170.6|12169.7|12166.8|12165.9|315
1611265800000|2021-01-21 21:50:00|12169.9|12169|12170.1|12169.2|12170.5|12169.6|12169.1|12168.2|148
1611266100000|2021-01-21 21:55:00|12170.2|12169.3|12168.4|12162.4|12170.4|12169.5|12167.3|12162.3|370
1611266400000|2021-01-21 22:00:00|12166.6|12160.6|12167.9|12161.9|12169.3|12163.3|12164.6|12158.6|57
1611266700000|2021-01-21 22:05:00|12167.8|12161.8|12168.9|12163.5|12170|12165|12167.7|12161.7|149
1611267000000|2021-01-21 22:10:00|12168.7|12163.8|12169.3|12165.1|12170.1|12165.4|12168.3|12162.8|147
1611267300000|2021-01-21 22:15:00|12169.4|12163.9|12168.5|12162.5|12170.4|12165|12168|12162|238
1611267600000|2021-01-21 22:20:00|12169.1|12163.2|12168.2|12162.2|12169.9|12167.1|12167.1|12161.1|190
1611267900000|2021-01-21 22:25:00|12168|12162|12169.2|12163.2|12170.5|12164.8|12166.5|12160.5|197
1611268200000|2021-01-21 22:30:00|12169.3|12163.3|12168.6|12163.6|12169.9|12164.2|12167.2|12162|294
1611268500000|2021-01-21 22:35:00|12168.7|12163.7|12169|12164.3|12169.1|12165.4|12166.3|12162.6|278
1611268800000|2021-01-21 22:40:00|12168.7|12164.5|12167.9|12165.2|12169.4|12165.5|12167.5|12163.9|202
1611269100000|2021-01-21 22:45:00|12167.7|12165.7|12167.8|12164.8|12168.1|12165.9|12167.3|12163.9|215
1611269400000|2021-01-21 22:50:00|12167.9|12164.7|12167.7|12164.9|12168.1|12165.9|12167.3|12164.1|252
1611269700000|2021-01-21 22:55:00|12167.8|12164.7|12169.3|12165.9|12169.7|12167.2|12167.5|12164.7|234
1611270000000|2021-01-21 23:00:00|12169.1|12166.2|12169.7|12168.8|12172|12169.6|12169.1|12165.7|662
1611270300000|2021-01-21 23:05:00|12169.6|12168.7|12169.6|12168.7|12170.2|12169|12169.4|12168.3|199
1611270600000|2021-01-21 23:10:00|12169.8|12168.9|12169.5|12168.6|12170.6|12169.7|12168.9|12167.6|329
1611270900000|2021-01-21 23:15:00|12169.6|12168.7|12168.6|12167.7|12170.4|12169.5|12167.9|12167|209
1611271200000|2021-01-21 23:20:00|12168.8|12167.9|12167.9|12167|12169.1|12168.2|12166.2|12165.3|233
1611271500000|2021-01-21 23:25:00|12167.8|12166.9|12168.5|12167.4|12168.8|12167.9|12167.3|12166.4|298
1611271800000|2021-01-21 23:30:00|12168.4|12167.5|12168.2|12167.3|12169.1|12168.2|12167.9|12167|203
1611272100000|2021-01-21 23:35:00|12168.1|12167.2|12168.3|12167.4|12168.6|12167.7|12167|12166.1|183
1611272400000|2021-01-21 23:40:00|12168.2|12167.3|12167.7|12166.8|12168.7|12167.9|12167.1|12166.4|163
1611272700000|2021-01-21 23:45:00|12167.8|12166.9|12166.2|12165.6|12167.8|12166.9|12165.3|12164.6|167
1611273000000|2021-01-21 23:50:00|12166.1|12165.5|12166.1|12165.2|12166.5|12165.7|12165.2|12164.6|140
1611273300000|2021-01-21 23:55:00|12166|12165.1|12166|12165.1|12166.4|12165.6|12164.9|12164.2|101
1611273600000|2021-01-22 00:00:00|12166.1|12165.2|12170.3|12169.4|12170.3|12169.4|12165.3|12164.4|245
1611273900000|2021-01-22 00:05:00|12170.4|12169.5|12173.2|12172.3|12173.4|12172.5|12170.3|12169.4|324
1611274200000|2021-01-22 00:10:00|12173.3|12172.4|12176.3|12175.4|12177|12176.1|12171.1|12170.2|322
1611274500000|2021-01-22 00:15:00|12176.2|12175.3|12172.9|12172|12178.2|12177.3|12172.4|12171.7|399
1611274800000|2021-01-22 00:20:00|12172.8|12172.2|12172.3|12171.7|12173.9|12173.1|12171.2|12170.6|332
1611275100000|2021-01-22 00:25:00|12172.2|12171.6|12171.5|12170.6|12173.4|12172.7|12170.3|12169.4|265
1611275400000|2021-01-22 00:30:00|12171.6|12170.7|12172.7|12171.8|12173.1|12172.5|12171|12170.1|214
1611275700000|2021-01-22 00:35:00|12172.6|12171.7|12173.2|12172.3|12173.9|12173|12171.8|12171.1|198
1611276000000|2021-01-22 00:40:00|12173.3|12172.4|12172.8|12172.2|12174.2|12173.4|12171.6|12171|188
1611276300000|2021-01-22 00:45:00|12172.7|12172.1|12171.3|12170.7|12173.1|12172.3|12171.1|12170.5|221
1611276600000|2021-01-22 00:50:00|12171.2|12170.6|12169.5|12168.6|12171.8|12170.9|12168.8|12168.2|310
1611276900000|2021-01-22 00:55:00|12169.6|12168.7|12169.6|12168.7|12170.3|12169.4|12168.8|12168.1|275
1611277200000|2021-01-22 01:00:00|12169.7|12169.1|12167.5|12166.6|12170|12169.1|12164.5|12163.6|518
1611277500000|2021-01-22 01:05:00|12167.4|12166.5|12165.7|12164.8|12167.6|12166.9|12164.8|12164.1|294
1611277800000|2021-01-22 01:10:00|12165.6|12164.7|12167.1|12166.2|12167.1|12166.3|12165.1|12164.2|217
1611278100000|2021-01-22 01:15:00|12167|12166.1|12164.1|12163.2|12168.4|12167.6|12162.9|12162.3|348
1611278400000|2021-01-22 01:20:00|12164.2|12163.3|12162.7|12162.1|12165.6|12164.9|12162.7|12162.1|242
1611278700000|2021-01-22 01:25:00|12162.6|12162|12166.5|12165.6|12166.9|12166.3|12161.8|12161.2|291
1611279000000|2021-01-22 01:30:00|12166.6|12165.7|12166.5|12165.9|12167.1|12166.4|12164|12163.2|438
1611279300000|2021-01-22 01:35:00|12166.9|12166|12169.5|12168.6|12170|12169.1|12166.7|12166|308
1611279600000|2021-01-22 01:40:00|12169.4|12168.5|12171.6|12171|12171.6|12171|12168.1|12167.5|249
1611279900000|2021-01-22 01:45:00|12171.7|12171.1|12170.6|12169.7|12172.6|12172|12170.4|12169.7|244
1611280200000|2021-01-22 01:50:00|12170.7|12169.8|12169.2|12168.3|12170.7|12169.9|12168.8|12168.2|340
1611280500000|2021-01-22 01:55:00|12169.3|12168.4|12173.5|12172.6|12173.9|12173.3|12169.1|12168.3|296
1611280800000|2021-01-22 02:00:00|12173.4|12172.5|12175.2|12174.6|12175.3|12174.6|12170.5|12169.7|308
1611281100000|2021-01-22 02:05:00|12175.1|12174.5|12174.1|12173.2|12176.7|12175.8|12173.2|12172.6|408
1611281400000|2021-01-22 02:10:00|12173.8|12173|12173.3|12172.7|12174.8|12174.1|12172|12171.2|415
1611281700000|2021-01-22 02:15:00|12173.2|12172.6|12171.6|12171|12173.5|12172.9|12171.4|12170.8|283
1611282000000|2021-01-22 02:20:00|12171.9|12171.3|12171.6|12170.7|12173.3|12172.6|12170.5|12169.9|322
1611282300000|2021-01-22 02:25:00|12171.7|12170.8|12172.7|12171.8|12173.4|12172.6|12171.3|12170.5|242
1611282600000|2021-01-22 02:30:00|12172.9|12172|12173.3|12172.7|12174.1|12173.3|12172.7|12171.8|229
1611282900000|2021-01-22 02:35:00|12173.4|12172.5|12175.1|12174.5|12175.5|12174.9|12173.1|12172.5|230
1611283200000|2021-01-22 02:40:00|12175.2|12174.6|12175.5|12174.9|12176.2|12175.6|12175|12174.3|207
1611283500000|2021-01-22 02:45:00|12175.4|12174.8|12175.7|12174.8|12176.2|12175.4|12175.2|12174.6|177
1611283800000|2021-01-22 02:50:00|12175.6|12174.7|12175|12174.4|12176|12175.4|12174.5|12173.9|227
1611284100000|2021-01-22 02:55:00|12174.8|12174.2|12174.6|12173.7|12176.2|12175.6|12174.3|12173.6|342
1611284400000|2021-01-22 03:00:00|12174.7|12173.8|12174.6|12174|12174.9|12174.1|12173.4|12172.7|174
1611284700000|2021-01-22 03:05:00|12174.7|12174.1|12174.3|12173.7|12174.9|12174.2|12173.4|12172.8|178
1611285000000|2021-01-22 03:10:00|12174.2|12173.6|12175.1|12174.5|12176|12175.4|12174.1|12173.3|215
1611285300000|2021-01-22 03:15:00|12175|12174.4|12172.9|12172|12175.4|12174.8|12172.5|12171.7|283
1611285600000|2021-01-22 03:20:00|12173|12172.1|12172.8|12171.9|12173.4|12172.8|12171.5|12170.9|203
1611285900000|2021-01-22 03:25:00|12172.7|12171.8|12172.4|12171.8|12173.6|12173|12171.6|12171|209
1611286200000|2021-01-22 03:30:00|12172.3|12171.5|12172.4|12171.5|12173.3|12172.7|12172|12171.3|181
1611286500000|2021-01-22 03:35:00|12172.2|12171.6|12172.4|12171.8|12172.9|12172.3|12172.2|12171.6|114
1611286800000|2021-01-22 03:40:00|12172.3|12171.7|12172|12171.4|12173|12172.4|12172|12171.3|128
1611287100000|2021-01-22 03:45:00|12171.9|12171.3|12173.1|12172.5|12173.5|12172.8|12171.7|12171.1|137
1611287400000|2021-01-22 03:50:00|12173.2|12172.6|12175.7|12174.8|12175.7|12175.1|12172.6|12172|203
1611287700000|2021-01-22 03:55:00|12175.6|12174.7|12174.2|12173.3|12175.7|12174.9|12173.6|12172.8|225
1611288000000|2021-01-22 04:00:00|12174.1|12173.2|12175.9|12175.3|12176.2|12175.5|12173.6|12173|205
1611288300000|2021-01-22 04:05:00|12176.1|12175.5|12174.7|12174.1|12177.1|12176.4|12174.4|12173.7|139
1611288600000|2021-01-22 04:10:00|12174.8|12174.2|12174|12173.4|12174.9|12174.2|12173.9|12173.3|88
1611288900000|2021-01-22 04:15:00|12173.9|12173.3|12173.4|12172.8|12174.4|12173.6|12173.2|12172.6|103
1611289200000|2021-01-22 04:20:00|12173.3|12172.7|12173.6|12173|12174.4|12173.8|12173.3|12172.7|143
1611289500000|2021-01-22 04:25:00|12173.5|12172.9|12174.2|12173.3|12174.8|12174|12171.5|12170.9|275
1611289800000|2021-01-22 04:30:00|12174.1|12173.2|12173.6|12173|12174.4|12173.6|12173|12172.3|184
1611290100000|2021-01-22 04:35:00|12173.8|12172.9|12174.9|12174|12175.2|12174.6|12173.1|12172.3|210
1611290400000|2021-01-22 04:40:00|12175|12174.1|12175.2|12174.6|12175.5|12174.9|12174.6|12173.8|152
1611290700000|2021-01-22 04:45:00|12175.1|12174.5|12176.3|12175.7|12176.4|12175.8|12174.6|12174|193
1611291000000|2021-01-22 04:50:00|12176.4|12175.8|12175.1|12174.5|12176.6|12175.8|12174.6|12173.8|200
1611291300000|2021-01-22 04:55:00|12175|12174.4|12174|12173.1|12175.2|12174.6|12173.5|12172.8|175
1611291600000|2021-01-22 05:00:00|12174.1|12173.2|12173.2|12172.6|12174.7|12173.9|12172.9|12172.3|225
1611291900000|2021-01-22 05:05:00|12173.3|12172.7|12173.6|12172.7|12173.8|12173|12172.9|12172.3|91
1611292200000|2021-01-22 05:10:00|12173.7|12172.8|12172.3|12171.7|12173.7|12173|12172|12171.2|156
1611292500000|2021-01-22 05:15:00|12172|12171.4|12173.5|12172.9|12173.5|12172.9|12171.9|12171.3|151
1611292800000|2021-01-22 05:20:00|12173.2|12172.6|12173.1|12172.5|12173.6|12173|12172.4|12171.8|145
1611293100000|2021-01-22 05:25:00|12173.2|12172.6|12174.6|12173.7|12174.9|12174|12173|12172.3|183
1611293400000|2021-01-22 05:30:00|12174.4|12173.8|12172.3|12171.7|12174.4|12173.8|12172.1|12171.5|234
1611293700000|2021-01-22 05:35:00|12172.2|12171.6|12172.5|12171.6|12172.8|12172|12171.6|12170.9|145
1611294000000|2021-01-22 05:40:00|12172.4|12171.5|12172.1|12171.2|12173.2|12172.3|12171.8|12171.2|168
1611294300000|2021-01-22 05:45:00|12172|12171.1|12172|12171.4|12172.2|12171.5|12171.5|12170.8|134
1611294600000|2021-01-22 05:50:00|12172.1|12171.5|12172.1|12171.5|12172.7|12171.8|12171.5|12170.8|181
1611294900000|2021-01-22 05:55:00|12172|12171.4|12172.5|12171.6|12172.6|12171.8|12171.1|12170.5|230
1611295200000|2021-01-22 06:00:00|12172.3|12171.7|12169.7|12169.1|12172.4|12171.8|12169.5|12168.7|358
1611295500000|2021-01-22 06:05:00|12169.8|12169.2|12168.6|12167.7|12169.9|12169.3|12168|12167.4|221
1611295800000|2021-01-22 06:10:00|12168.5|12167.6|12165.4|12164.5|12168.6|12167.8|12165.2|12164.5|354
1611296100000|2021-01-22 06:15:00|12165.3|12164.7|12165.3|12164.4|12166|12165.3|12163.2|12162.6|417
1611296400000|2021-01-22 06:20:00|12165.2|12164.3|12166.5|12165.6|12166.5|12165.7|12163.4|12162.7|286
1611296700000|2021-01-22 06:25:00|12166.4|12165.5|12167|12166.1|12167.5|12166.8|12166|12165.3|226
1611297000000|2021-01-22 06:30:00|12167.1|12166.4|12167.4|12166.8|12168.1|12167.5|12166.7|12165.9|239
1611297300000|2021-01-22 06:35:00|12167.3|12166.7|12167.2|12166.3|12168.3|12167.7|12166.8|12166.2|147
1611297600000|2021-01-22 06:40:00|12167.3|12166.4|12166.1|12165.5|12167.4|12166.8|12166.1|12165.5|157
1611297900000|2021-01-22 06:45:00|12166.3|12165.7|12166.3|12165.7|12166.5|12165.9|12165.9|12165.3|108
1611298200000|2021-01-22 06:50:00|12166.4|12165.8|12166.6|12166|12167.3|12166.7|12166.1|12165.5|149
1611298500000|2021-01-22 06:55:00|12167|12166.4|12165.9|12165|12168.3|12167.7|12165.8|12164.9|238
1611298800000|2021-01-22 07:00:00|12165.6|12164.7|12163.3|12162.7|12165.7|12164.8|12159.4|12158.6|642
1611299100000|2021-01-22 07:05:00|12163.4|12162.5|12161|12160.4|12164.1|12163.4|12159.7|12159.1|504
1611299400000|2021-01-22 07:10:00|12161.1|12160.1|12160.4|12159.5|12162.4|12161.8|12159.2|12158.6|430
1611299700000|2021-01-22 07:15:00|12160.2|12159.6|12160.2|12159.3|12161.2|12160.6|12158|12157.3|435
1611300000000|2021-01-22 07:20:00|12160.1|12159.2|12158.3|12157.7|12161.7|12161.1|12156|12155.3|390
1611300300000|2021-01-22 07:25:00|12158.2|12157.6|12156.7|12156.1|12158.9|12158.3|12155.1|12154.5|355
1611300600000|2021-01-22 07:30:00|12156.8|12156.2|12156.2|12155.6|12157.2|12156.6|12154.3|12153.7|476
1611300900000|2021-01-22 07:35:00|12156|12155.4|12155.8|12154.9|12157.3|12156.7|12154.6|12154|470
1611301200000|2021-01-22 07:40:00|12155.7|12154.8|12156.4|12155.8|12157.4|12156.6|12155.3|12154.6|351
1611301500000|2021-01-22 07:45:00|12156.5|12155.9|12158.9|12158|12159.8|12159.1|12156|12155.4|349
1611301800000|2021-01-22 07:50:00|12158.6|12157.9|12158.6|12158|12160.6|12160|12158.1|12157.5|317
1611302100000|2021-01-22 07:55:00|12158.4|12157.8|12157.2|12156.3|12159.2|12158.6|12153.6|12153|622
1611302400000|2021-01-22 08:00:00|12157.3|12156.4|12158.4|12157.8|12160.6|12159.9|12155.4|12154.7|628
1611302700000|2021-01-22 08:05:00|12158.3|12157.7|12159.8|12159.2|12161.5|12160.7|12156.5|12155.9|646
1611303000000|2021-01-22 08:10:00|12159.9|12159.3|12159|12158.1|12161.1|12160.5|12158.4|12157.4|526
1611303300000|2021-01-22 08:15:00|12158.8|12157.9|12154.6|12153.7|12160.9|12159.9|12152.5|12151.7|813
1611303600000|2021-01-22 08:20:00|12154.7|12153.8|12154|12153.4|12154.7|12153.9|12151.9|12151.1|531
1611303900000|2021-01-22 08:25:00|12154.1|12153.5|12158.2|12156.3|12158.5|12157.8|12153.7|12153.1|515
1611304200000|2021-01-22 08:30:00|12158.1|12156|12169.5|12168.6|12170|12169.4|12157.7|12156|849
1611304500000|2021-01-22 08:35:00|12169.4|12168.9|12179|12178.1|12184.3|12183.4|12169.2|12168.6|1178
1611304800000|2021-01-22 08:40:00|12178.9|12178|12176.8|12175.9|12180.9|12180|12172.4|12171.7|898
1611305100000|2021-01-22 08:45:00|12176.9|12176|12177.4|12176.8|12181.8|12181.2|12176.3|12175.7|727
1611305400000|2021-01-22 08:50:00|12177.3|12176.7|12180.8|12180.2|12182.2|12181.3|12175.2|12174.5|673
1611305700000|2021-01-22 08:55:00|12181|12180.4|12180.4|12179.2|12183.1|12182.2|12177.5|12176.6|730
1611306000000|2021-01-22 09:00:00|12180.5|12179.3|12186.4|12185.5|12190.2|12189.3|12180.5|12179.2|881
1611306300000|2021-01-22 09:05:00|12186.5|12185.6|12178|12177.1|12186.5|12185.9|12177|12176.4|804
1611306600000|2021-01-22 09:10:00|12177.9|12177|12177.3|12176.4|12179|12178.1|12175.6|12174.8|658
1611306900000|2021-01-22 09:15:00|12177.2|12176.3|12174.7|12174.1|12178|12177.1|12173.7|12172.9|677
1611307200000|2021-01-22 09:20:00|12174.6|12174|12172|12171.4|12175.6|12174.9|12168.4|12167.8|796
1611307500000|2021-01-22 09:25:00|12172.1|12171.5|12172.8|12171.9|12175|12174.3|12172.1|12171.5|548
1611307800000|2021-01-22 09:30:00|12172.7|12171.8|12172.2|12171.3|12174.9|12174.1|12170|12169.1|897
1611308100000|2021-01-22 09:35:00|12172.3|12171.4|12173.4|12172.8|12176.4|12175.8|12170.2|12169.6|735
1611308400000|2021-01-22 09:40:00|12173.3|12172.7|12165.4|12164.8|12173.9|12173.1|12165.4|12164.8|696
1611308700000|2021-01-22 09:45:00|12165.5|12164.9|12170.1|12169.5|12170.1|12169.5|12160.2|12159.3|836
1611309000000|2021-01-22 09:50:00|12170|12169.4|12169.9|12169.3|12171.4|12170.8|12167.6|12167|662
1611309300000|2021-01-22 09:55:00|12169.8|12169.2|12174.5|12173.6|12174.9|12174.3|12169.4|12168.8|617
1611309600000|2021-01-22 10:00:00|12174.1|12173.5|12175.2|12174.6|12175.3|12174.7|12171.5|12170.9|592
1611309900000|2021-01-22 10:05:00|12175|12174.4|12174.4|12173.8|12177|12176.4|12173.6|12173|484
1611310200000|2021-01-22 10:10:00|12174.5|12173.9|12174.8|12174.2|12176|12175.4|12174.3|12173.7|412
1611310500000|2021-01-22 10:15:00|12174.9|12174.3|12171.9|12171.3|12175.9|12175.2|12171.4|12170.8|542
1611310800000|2021-01-22 10:20:00|12172|12171.4|12173.9|12173.3|12175.6|12175|12171.7|12171.1|518
1611311100000|2021-01-22 10:25:00|12174|12173.4|12177.2|12176.6|12178.2|12177.6|12173.9|12173.3|492
1611311400000|2021-01-22 10:30:00|12177.1|12176.5|12173.6|12173|12177.7|12177.1|12173.2|12172.6|429
1611311700000|2021-01-22 10:35:00|12173.5|12172.9|12175.1|12174.5|12176|12175.4|12172.6|12172|390
1611312000000|2021-01-22 10:40:00|12175|12174.4|12171.6|12171|12175.5|12174.7|12171.1|12170.5|391
1611312300000|2021-01-22 10:45:00|12171.7|12171.1|12174.5|12173.9|12176|12175.4|12171.1|12170.5|471
1611312600000|2021-01-22 10:50:00|12174.4|12173.8|12169.8|12169.2|12175.1|12174.5|12169.8|12169.2|486
1611312900000|2021-01-22 10:55:00|12169.9|12169.3|12168.7|12167.8|12170.8|12170.2|12166.7|12166|666
1611313200000|2021-01-22 11:00:00|12168.8|12167.9|12174.7|12174.1|12174.8|12174.1|12168.8|12167.9|533
1611313500000|2021-01-22 11:05:00|12174.6|12174|12177.9|12177.3|12177.9|12177.3|12174.5|12173.9|395
1611313800000|2021-01-22 11:10:00|12177.8|12177.2|12175.5|12174.9|12178.1|12177.5|12175.1|12174.5|435
1611314100000|2021-01-22 11:15:00|12175.4|12174.8|12177.5|12176.9|12177.7|12177.1|12173.7|12173.1|492
1611314400000|2021-01-22 11:20:00|12177.6|12177|12177.5|12176.9|12180.7|12180|12176|12175.4|572
1611314700000|2021-01-22 11:25:00|12177.4|12176.8|12181.1|12180.5|12182.3|12181.7|12176.8|12176.2|582
1611315000000|2021-01-22 11:30:00|12180.8|12180.2|12182.2|12181.6|12182.8|12182.2|12179.4|12178.7|509
1611315300000|2021-01-22 11:35:00|12182.3|12181.7|12181.9|12181|12184|12183.4|12181.4|12180.6|369
1611315600000|2021-01-22 11:40:00|12181.8|12180.9|12182.5|12181.6|12183.8|12183.2|12181.1|12180.4|478
1611315900000|2021-01-22 11:45:00|12182.2|12181.7|12186.1|12185.5|12188|12187.3|12182|12181.3|620
1611316200000|2021-01-22 11:50:00|12186|12185.4|12182.7|12182.1|12186.3|12185.7|12182.7|12182.1|365
1611316500000|2021-01-22 11:55:00|12182.8|12182.2|12176.7|12176.1|12183.1|12182.5|12176.6|12176|598
1611316800000|2021-01-22 12:00:00|12176.9|12176.3|12179.8|12179.2|12181.5|12180.9|12176.8|12175.9|517
1611317100000|2021-01-22 12:05:00|12179.9|12179.3|12175.1|12174.5|12181.6|12181|12173.3|12172.7|562
1611317400000|2021-01-22 12:10:00|12175.2|12174.6|12172.1|12171.5|12175.5|12174.9|12171.3|12170.7|533
1611317700000|2021-01-22 12:15:00|12172|12171.4|12173.1|12172.5|12174.1|12173.5|12172|12171.3|539
1611318000000|2021-01-22 12:20:00|12173.2|12172.6|12170.3|12169.7|12173.9|12173.3|12170.2|12169.6|472
1611318300000|2021-01-22 12:25:00|12170.2|12169.6|12168.8|12167.9|12170.3|12169.7|12165.8|12165.2|533
1611318600000|2021-01-22 12:30:00|12168.6|12168|12167|12166.4|12170.9|12170.2|12166.9|12166.3|406
1611318900000|2021-01-22 12:35:00|12166.9|12166.3|12164|12163.4|12167|12166.4|12163.6|12162.9|501
1611319200000|2021-01-22 12:40:00|12164.1|12163.5|12159.9|12159.3|12164.3|12163.7|12159.9|12159.3|493
1611319500000|2021-01-22 12:45:00|12160.1|12159.5|12164.3|12163.7|12164.4|12163.7|12159.7|12159.1|579
1611319800000|2021-01-22 12:50:00|12164.4|12163.8|12163.6|12163|12166|12165.1|12162.7|12162.1|507
1611320100000|2021-01-22 12:55:00|12163.8|12163.2|12164.5|12163.6|12165.1|12164.5|12162.6|12162|629
1611320400000|2021-01-22 13:00:00|12164.4|12163.5|12164.6|12164|12165.1|12164.5|12162.3|12161.7|574
1611320700000|2021-01-22 13:05:00|12164.4|12163.8|12162.8|12161.9|12165.7|12165|12161.2|12160.6|547
1611321000000|2021-01-22 13:10:00|12162.7|12161.8|12157.9|12157.3|12162.9|12162.2|12156.5|12155.8|609
1611321300000|2021-01-22 13:15:00|12158|12157.4|12159.7|12158.8|12160.1|12159.5|12155.6|12155|533
1611321600000|2021-01-22 13:20:00|12159.5|12158.6|12159.3|12158.7|12160.5|12159.8|12157.4|12156.8|570
1611321900000|2021-01-22 13:25:00|12159.5|12158.9|12162.8|12162.2|12163.1|12162.5|12159.3|12158.7|504
1611322200000|2021-01-22 13:30:00|12162.9|12162|12163.8|12163.2|12165.3|12164.7|12162.4|12161.6|533
1611322500000|2021-01-22 13:35:00|12163.9|12163.3|12162.2|12161.6|12164.2|12163.6|12161.2|12160.6|410
1611322800000|2021-01-22 13:40:00|12162.1|12161.5|12165.1|12164.5|12165.6|12165|12161.9|12161.3|512
1611323100000|2021-01-22 13:45:00|12165|12164.4|12167.1|12166.5|12167.2|12166.6|12164.7|12164.1|491
1611323400000|2021-01-22 13:50:00|12167|12166.4|12168.7|12168.1|12169.4|12168.6|12167|12166.4|416
1611323700000|2021-01-22 13:55:00|12169|12168.4|12165.7|12165.1|12171.2|12170.6|12165.7|12164.9|569
1611324000000|2021-01-22 14:00:00|12165.9|12165.3|12166.9|12166.3|12168.2|12167.6|12164.7|12163.9|530
1611324300000|2021-01-22 14:05:00|12166.6|12166|12159.1|12158.5|12166.6|12166|12158.9|12158.3|585
1611324600000|2021-01-22 14:10:00|12159.2|12158.6|12156|12155.4|12160.9|12160.1|12154.4|12153.8|513
1611324900000|2021-01-22 14:15:00|12156.1|12155.5|12161.2|12160.6|12161.8|12161.2|12155.9|12155.3|491
1611325200000|2021-01-22 14:20:00|12161.4|12160.8|12159.7|12158.8|12161.6|12161|12159.1|12158.5|387
1611325500000|2021-01-22 14:25:00|12159.6|12158.7|12160.7|12159.8|12161.7|12161.1|12158.4|12157.8|392
1611325800000|2021-01-22 14:30:00|12160.5|12159.9|12163.2|12162.6|12163.3|12162.7|12158|12157.1|704
1611326100000|2021-01-22 14:35:00|12163.3|12162.7|12159.8|12158.9|12163.6|12162.9|12154.8|12154.2|710
1611326400000|2021-01-22 14:40:00|12159.9|12159|12164.4|12163.3|12165.3|12164.7|12158.4|12157.8|741
1611326700000|2021-01-22 14:45:00|12164|12162.6|12169.8|12168.9|12170.5|12169.7|12160.6|12159.6|1078
1611327000000|2021-01-22 14:50:00|12169.7|12168.8|12165.4|12164.5|12169.7|12169|12163.9|12163|774
1611327300000|2021-01-22 14:55:00|12165.5|12164.6|12174.5|12173.6|12175|12174.4|12164.2|12163.6|665
1611327600000|2021-01-22 15:00:00|12174.7|12173.8|12174.6|12173.7|12176.7|12175.8|12173.3|12172.7|782
1611327900000|2021-01-22 15:05:00|12174.7|12173.8|12178.9|12178|12180.1|12179.3|12174.2|12173.5|836
1611328200000|2021-01-22 15:10:00|12178.8|12177.9|12183.2|12182.6|12185|12184.1|12176.6|12175.7|791
1611328500000|2021-01-22 15:15:00|12183.5|12182.9|12180.3|12179.4|12185.2|12184.6|12179.2|12178.3|676
1611328800000|2021-01-22 15:20:00|12180.1|12179.5|12178.2|12177.3|12181.7|12180.8|12175.5|12174.9|604
1611329100000|2021-01-22 15:25:00|12178.3|12177.4|12178.9|12178|12179.1|12178.5|12175.3|12174.6|567
1611329400000|2021-01-22 15:30:00|12179|12178.1|12176.8|12176.2|12181.5|12180.7|12176.1|12175.5|699
1611329700000|2021-01-22 15:35:00|12176.9|12176.3|12173.8|12173.2|12177.2|12176.6|12171.9|12171.2|742
1611330000000|2021-01-22 15:40:00|12173.7|12173.1|12175.6|12175|12177|12176.1|12171.9|12171.3|622
1611330300000|2021-01-22 15:45:00|12175.7|12175.1|12170.3|12169.7|12176.3|12175.7|12168.4|12167.5|798
1611330600000|2021-01-22 15:50:00|12170.5|12169.9|12163.3|12162.4|12170.8|12169.9|12162.5|12161.6|726
1611330900000|2021-01-22 15:55:00|12163.2|12162.3|12172.6|12172|12175.1|12174.2|12163.2|12162.3|990
1611331200000|2021-01-22 16:00:00|12172.7|12172.1|12174.2|12173.3|12176.3|12175.7|12171.9|12171.3|719
1611331500000|2021-01-22 16:05:00|12174.1|12173.2|12177.9|12177.3|12178.7|12177.9|12174|12173.2|595
1611331800000|2021-01-22 16:10:00|12177.8|12177.2|12177.3|12176.4|12179.2|12178.4|12175.4|12174.8|582
1611332100000|2021-01-22 16:15:00|12177.2|12176.3|12174|12173.1|12179.8|12179.1|12173.1|12172.3|608
1611332400000|2021-01-22 16:20:00|12174.2|12173.3|12173.6|12173|12174.7|12173.8|12171|12170.1|596
1611332700000|2021-01-22 16:25:00|12173.7|12173.1|12174.9|12174|12176.9|12176.1|12173.3|12172.7|492
1611333000000|2021-01-22 16:30:00|12174.8|12173.9|12177.8|12176.9|12179.1|12178.4|12173.8|12173|534
1611333300000|2021-01-22 16:35:00|12178.2|12177.6|12176.2|12175.3|12178.9|12178.2|12175.8|12175.2|415
1611333600000|2021-01-22 16:40:00|12176.1|12175.2|12176.4|12175.8|12179.1|12178.5|12175.5|12174.6|523
1611333900000|2021-01-22 16:45:00|12176.5|12175.6|12181.3|12180.4|12182|12181.1|12176|12175.3|470
1611334200000|2021-01-22 16:50:00|12180.9|12180|12179.7|12179.1|12182.1|12181.5|12178.7|12178|459
1611334500000|2021-01-22 16:55:00|12179.6|12179|12178|12177.4|12181.6|12181|12177.6|12176.7|465
1611334800000|2021-01-22 17:00:00|12178.1|12177.5|12175.1|12174.5|12179.8|12178.9|12174.7|12174|559
1611335100000|2021-01-22 17:05:00|12175.2|12174.3|12174.1|12173.2|12175.2|12174.5|12172.9|12172.3|439
1611335400000|2021-01-22 17:10:00|12174.2|12173.3|12175.5|12174.6|12176.7|12176.1|12173.9|12173.2|443
1611335700000|2021-01-22 17:15:00|12175.6|12174.7|12176.7|12175.8|12178.2|12177.6|12175.5|12174.7|426
1611336000000|2021-01-22 17:20:00|12176.8|12175.9|12171.7|12171.1|12176.8|12176.1|12170.6|12170|391
1611336300000|2021-01-22 17:25:00|12171.6|12171|12170.9|12170.3|12172.2|12171.4|12169.5|12168.8|372
1611336600000|2021-01-22 17:30:00|12171|12170.4|12168.6|12168|12172.1|12171.5|12168|12167.1|479
1611336900000|2021-01-22 17:35:00|12168.5|12167.9|12167.6|12166.7|12171.1|12170.2|12167.6|12166.7|400
1611337200000|2021-01-22 17:40:00|12167.5|12166.9|12164.9|12164.3|12168.5|12167.6|12164.9|12164.2|443
1611337500000|2021-01-22 17:45:00|12165.1|12164.2|12166.7|12166.1|12168.3|12167.6|12164.8|12164.2|271
1611337800000|2021-01-22 17:50:00|12166.6|12166|12165.9|12165.3|12166.9|12166.2|12164.5|12163.6|360
1611338100000|2021-01-22 17:55:00|12166|12165.4|12167.7|12167.1|12168.2|12167.3|12163.4|12162.6|534
1611338400000|2021-01-22 18:00:00|12167.2|12166.8|12167.3|12166.4|12167.9|12167.1|12165.9|12165|384
1611338700000|2021-01-22 18:05:00|12166.9|12166.3|12166.8|12165.9|12168.8|12168.1|12166.3|12165.4|276
1611339000000|2021-01-22 18:10:00|12167.1|12166.2|12167.9|12167.3|12168.6|12167.9|12166.2|12165.4|361
1611339300000|2021-01-22 18:15:00|12168|12167.4|12169.2|12168.3|12169.2|12168.4|12167.1|12166.3|247
1611339600000|2021-01-22 18:20:00|12169.3|12168.4|12169.7|12168.8|12171.2|12170.4|12168.1|12167.2|304
1611339900000|2021-01-22 18:25:00|12169.6|12168.7|12170.2|12169.3|12171.4|12170.6|12169.6|12168.7|266
1611340200000|2021-01-22 18:30:00|12170.3|12169.4|12168.4|12167.8|12170.3|12169.4|12166.9|12166.2|290
1611340500000|2021-01-22 18:35:00|12168.3|12167.7|12169|12168.4|12169.3|12168.6|12167.8|12167|244
1611340800000|2021-01-22 18:40:00|12169.1|12168.5|12170.2|12169.3|12170.4|12169.7|12168.6|12167.9|235
1611341100000|2021-01-22 18:45:00|12170.1|12169.2|12168.2|12167.3|12170.3|12169.4|12167.2|12166.5|294
1611341400000|2021-01-22 18:50:00|12168.3|12167.4|12168.6|12168|12169.1|12168.3|12167.1|12166.4|271
1611341700000|2021-01-22 18:55:00|12168.5|12167.9|12169.5|12168.6|12170|12169.2|12168.5|12167.7|292
1611342000000|2021-01-22 19:00:00|12169.7|12168.8|12171.3|12170.7|12171.6|12170.9|12169.2|12168.5|284
1611342300000|2021-01-22 19:05:00|12171.4|12170.8|12172.2|12171.6|12172.4|12171.7|12170.8|12170.1|177
1611342600000|2021-01-22 19:10:00|12172.1|12171.5|12171.1|12170.5|12172.7|12172|12171|12170.3|213
1611342900000|2021-01-22 19:15:00|12171.2|12170.3|12172.3|12171.4|12173.3|12172.4|12170.8|12169.9|395
1611343200000|2021-01-22 19:20:00|12172.2|12171.3|12173.1|12172.5|12173.7|12173|12171.9|12171.2|285
1611343500000|2021-01-22 19:25:00|12173|12172.4|12173.4|12172.5|12173.5|12172.9|12172.6|12172|126
1611343800000|2021-01-22 19:30:00|12173.3|12172.7|12172|12171.4|12173.3|12172.7|12171.6|12171|151
1611344100000|2021-01-22 19:35:00|12172.1|12171.2|12171.8|12170.9|12172.2|12171.6|12170.9|12170.1|213
1611344400000|2021-01-22 19:40:00|12171.9|12171|12172.2|12171.3|12173.1|12172.4|12171|12170.2|232
1611344700000|2021-01-22 19:45:00|12172|12171.4|12168|12167.1|12172.2|12171.5|12167.5|12166.6|306
1611345000000|2021-01-22 19:50:00|12168.1|12167.2|12169|12168.1|12169.3|12168.6|12167.2|12166.3|207
1611345300000|2021-01-22 19:55:00|12168.7|12167.8|12166.9|12166|12168.7|12168|12166.6|12166|345
1611345600000|2021-01-22 20:00:00|12166.8|12166.2|12168|12167.4|12168|12167.4|12165.8|12164.9|405
1611345900000|2021-01-22 20:05:00|12168.1|12167.5|12167.6|12167|12168.6|12167.9|12167|12166.2|220
1611346200000|2021-01-22 20:10:00|12167.8|12166.9|12167.3|12166.4|12167.9|12167.1|12166|12165.2|305
1611346500000|2021-01-22 20:15:00|12167.2|12166.3|12169.1|12168.5|12169.8|12169.1|12166.3|12165.7|222
1611346800000|2021-01-22 20:20:00|12169.2|12168.6|12170|12169.1|12170.4|12169.5|12168.6|12167.8|193
1611347100000|2021-01-22 20:25:00|12169.8|12169.2|12169.2|12168.3|12170.6|12169.7|12169.1|12168.2|162
1611347400000|2021-01-22 20:30:00|12169.1|12168.2|12170|12169.1|12170.2|12169.3|12168.5|12167.8|231
1611347700000|2021-01-22 20:35:00|12170.1|12169.2|12170.2|12169.6|12170.8|12170.2|12169.3|12168.4|227
1611348000000|2021-01-22 20:40:00|12170.3|12169.7|12170.7|12169.8|12171.2|12170.4|12170.2|12169.4|216
1611348300000|2021-01-22 20:45:00|12170.6|12169.7|12171.7|12170.8|12172.3|12171.4|12169.9|12169|199
1611348600000|2021-01-22 20:50:00|12171.6|12171|12170.2|12169.3|12172|12171.2|12169.1|12168.4|288
1611348900000|2021-01-22 20:55:00|12170|12169.4|12168.5|12167.9|12172.5|12171.7|12168.5|12167.5|447
1611349200000|2021-01-22 21:00:00|12168.6|12167.7|12167.6|12166.7|12168.7|12167.8|12166.2|12165.1|384
1611349500000|2021-01-22 21:05:00|12167.7|12166.8|12168.3|12167.4|12169.1|12168.2|12167.4|12166.5|162
1611349800000|2021-01-22 21:10:00|12167.8|12166.9|12169.3|12168.4|12169.7|12168.8|12167.8|12166.9|211
1611350100000|2021-01-22 21:15:00|12169.2|12168.3|12169.7|12168.8|12171|12170.1|12168.8|12167.9|204
1611350400000|2021-01-22 21:20:00|12169.4|12168.5|12169.2|12168.3|12169.7|12168.8|12168.6|12167.7|187
1611350700000|2021-01-22 21:25:00|12169.3|12168.4|12170.2|12169.3|12171.3|12170.4|12169.1|12168.2|263
1611351000000|2021-01-22 21:30:00|12170.3|12169.4|12169|12168.1|12170.6|12169.7|12168.4|12167.5|220
1611351300000|2021-01-22 21:35:00|12169.1|12168.2|12168.3|12167.4|12169.7|12168.8|12168.3|12167.4|162
1611351600000|2021-01-22 21:40:00|12168.4|12167.5|12168.7|12167.8|12169.6|12168.7|12168.2|12167.3|277
1611351900000|2021-01-22 21:45:00|12169.1|12168.2|12170.8|12169.9|12172.1|12171.2|12168.6|12167.7|394
1611352200000|2021-01-22 21:50:00|12170.9|12170|12171|12170.1|12172.4|12171.5|12170.2|12169.3|342
1611352500000|2021-01-22 21:55:00|12171.1|12170.2|12171.6|12170.7|12173.2|12171.3|12170.6|12168.4|263
1611522000000|2021-01-24 21:00:00|12173|12161|12173.8|12161.8|12177.5|12165.5|12172.6|12160.6|14
1611522300000|2021-01-24 21:05:00|12173.7|12161.7|12173.9|12161.9|12173.9|12161.9|12173.3|12161.3|10
1611522600000|2021-01-24 21:10:00|12173.4|12161.4|12177.5|12165.5|12178.2|12168.2|12173.4|12161.4|21
1611522900000|2021-01-24 21:15:00|12173.4|12161.4|12177.5|12165.5|12177.5|12166.5|12170.1|12160.5|31
1611523200000|2021-01-24 21:20:00|12174|12162|12174|12162|12178.1|12167.1|12173|12161|18
1611523500000|2021-01-24 21:25:00|12173|12161|12176.5|12164.5|12178.1|12166.6|12173|12161|15
1611523800000|2021-01-24 21:30:00|12180.7|12168.7|12172.9|12160.9|12180.7|12168.7|12171.6|12159.6|15
1611524100000|2021-01-24 21:35:00|12172.1|12160.1|12173.1|12161.1|12177.5|12167|12172|12160|17
1611524400000|2021-01-24 21:40:00|12172.6|12160.6|12174.8|12163.7|12178.1|12166.6|12172.5|12160.5|16
1611524700000|2021-01-24 21:45:00|12172.3|12163.8|12172.3|12164.6|12173.6|12167.9|12172.2|12163.8|11
1611525000000|2021-01-24 21:50:00|12174.2|12164.7|12171.5|12161.7|12175|12168.9|12171.5|12161.7|21
1611525300000|2021-01-24 21:55:00|12175|12168.9|12176.5|12166.8|12177.5|12169.1|12169.9|12160.6|48
1611525600000|2021-01-24 22:00:00|12176.4|12166.1|12170.4|12161.2|12180.7|12169.5|12167.9|12158.8|126
1611525900000|2021-01-24 22:05:00|12170.5|12161.3|12170.3|12159.6|12173.2|12164.5|12164.7|12158.6|106
1611526200000|2021-01-24 22:10:00|12166|12161.2|12167.7|12161.7|12170.6|12165|12165.2|12159.3|129
1611526500000|2021-01-24 22:15:00|12168.2|12162.2|12169.9|12163.9|12172.6|12166.6|12168.2|12162.2|162
1611526800000|2021-01-24 22:20:00|12170.3|12164.3|12170.4|12164.4|12172.3|12166.3|12169|12163|104
1611527100000|2021-01-24 22:25:00|12170.6|12164.6|12172.1|12166.1|12174.7|12168.7|12167|12162.3|128
1611527400000|2021-01-24 22:30:00|12172|12166|12174.3|12168.3|12174.8|12168.8|12171.3|12165.3|105
1611527700000|2021-01-24 22:35:00|12173.2|12167.2|12171.2|12165.2|12173.9|12167.9|12170.8|12164.8|132
1611528000000|2021-01-24 22:40:00|12171.5|12165.5|12171.4|12165.4|12172|12166.2|12169.6|12164|169
1611528300000|2021-01-24 22:45:00|12171.6|12165.6|12171.1|12165.9|12172.5|12166.7|12170.3|12164.7|133
1611528600000|2021-01-24 22:50:00|12171.6|12165.8|12172.3|12166.3|12172.6|12166.6|12169.9|12164|196
1611528900000|2021-01-24 22:55:00|12172.4|12166.4|12169.6|12163.6|12172.4|12166.4|12168.9|12162.9|182
1611529200000|2021-01-24 23:00:00|12169.8|12163.8|12169.5|12167.6|12172|12168.1|12168.9|12163.8|691
1611529500000|2021-01-24 23:05:00|12169.6|12167.7|12170.4|12166.8|12171.2|12168|12167.8|12165.6|589
1611529800000|2021-01-24 23:10:00|12169.2|12167.5|12167.6|12165.9|12169.7|12167.8|12165.5|12163.3|537
1611530100000|2021-01-24 23:15:00|12167.9|12165.7|12167.6|12166.7|12167.9|12166.7|12165.9|12164|548
1611530400000|2021-01-24 23:20:00|12167.7|12166.6|12167.5|12166.6|12170.4|12169|12167.3|12166.2|436
1611530700000|2021-01-24 23:25:00|12167.7|12166.5|12165.8|12164.6|12168|12167|12165.5|12164.5|348
1611531000000|2021-01-24 23:30:00|12165.6|12164.7|12167.5|12166.6|12167.7|12166.7|12165.1|12164|323
1611531300000|2021-01-24 23:35:00|12167.6|12166.7|12169|12168.1|12169.5|12168.6|12166.5|12165.4|265
1611531600000|2021-01-24 23:40:00|12169.1|12168.2|12169.4|12168.5|12170.3|12169.4|12168.2|12167.3|188
1611531900000|2021-01-24 23:45:00|12169.8|12168.9|12170.3|12169.4|12171.3|12170.4|12169.6|12168.7|170
1611532200000|2021-01-24 23:50:00|12170.4|12169.5|12168.5|12167.6|12170.4|12169.5|12168.3|12167.4|111
1611532500000|2021-01-24 23:55:00|12168.4|12167.5|12167.5|12166.6|12170.1|12169.2|12167.4|12166.5|113
1611532800000|2021-01-25 00:00:00|12167.6|12166.7|12168.1|12167.2|12171.9|12171|12166.8|12165.9|394
1611533100000|2021-01-25 00:05:00|12168.2|12167.3|12169.1|12168.2|12170.6|12169.7|12167.6|12166.7|278
1611533400000|2021-01-25 00:10:00|12169|12168.1|12169.8|12168.9|12170.1|12169.3|12167.1|12166.2|215
1611533700000|2021-01-25 00:15:00|12169.7|12168.8|12171.1|12170.2|12171.7|12171|12168.8|12167.9|219
1611534000000|2021-01-25 00:20:00|12171|12170.1|12170.4|12169.5|12171.6|12170.7|12167.9|12167.1|287
1611534300000|2021-01-25 00:25:00|12170.3|12169.4|12171.9|12171|12172.8|12172|12170|12169.3|274
1611534600000|2021-01-25 00:30:00|12171.7|12170.8|12172.3|12171.4|12172.7|12171.9|12171|12170.1|269
1611534900000|2021-01-25 00:35:00|12172.2|12171.3|12171|12170.1|12172.6|12171.8|12170.9|12170|246
1611535200000|2021-01-25 00:40:00|12171.4|12170.5|12173.1|12172.2|12173.8|12172.9|12171|12170.1|212
1611535500000|2021-01-25 00:45:00|12173|12172.1|12171.5|12170.6|12174|12173.3|12171|12170.1|253
1611535800000|2021-01-25 00:50:00|12171.6|12170.7|12170.4|12169.5|12172.4|12171.6|12170.3|12169.5|290
1611536100000|2021-01-25 00:55:00|12170.5|12169.6|12168.3|12167.4|12170.5|12169.7|12167|12166.1|299
1611536400000|2021-01-25 01:00:00|12168.4|12167.5|12162.4|12161.5|12169.4|12168.5|12162.2|12161.5|518
1611536700000|2021-01-25 01:05:00|12162.6|12161.8|12165.3|12164.4|12165.9|12165|12162.5|12161.7|408
1611537000000|2021-01-25 01:10:00|12165.4|12164.5|12166.8|12166.2|12167.9|12167.3|12164.8|12163.9|395
1611537300000|2021-01-25 01:15:00|12167.1|12166.5|12165|12164.1|12169.1|12168.2|12164.4|12163.8|441
1611537600000|2021-01-25 01:20:00|12164.9|12164|12164.3|12163.7|12165|12164.4|12163.3|12162.5|306
1611537900000|2021-01-25 01:25:00|12164.4|12163.8|12164.3|12163.7|12165.5|12164.7|12162.9|12162.3|294
1611538200000|2021-01-25 01:30:00|12164.4|12163.8|12165.4|12164.8|12167.5|12166.9|12164.2|12163.6|348
1611538500000|2021-01-25 01:35:00|12165.3|12164.7|12162|12161.1|12166.4|12165.8|12161.5|12160.7|373
1611538800000|2021-01-25 01:40:00|12162.1|12161.2|12160.9|12160.3|12164.1|12163.2|12160.6|12159.8|364
1611539100000|2021-01-25 01:45:00|12161.1|12160.2|12163.3|12162.7|12164|12163.4|12160.7|12160|310
1611539400000|2021-01-25 01:50:00|12163|12162.4|12164|12163.4|12165|12164.4|12161.8|12161|380
1611539700000|2021-01-25 01:55:00|12163.9|12163.3|12164.8|12163.9|12165.5|12164.7|12162.8|12162.1|345
1611540000000|2021-01-25 02:00:00|12164.9|12164|12166.1|12165.5|12166.6|12165.9|12164.9|12164|270
1611540300000|2021-01-25 02:05:00|12166.2|12165.6|12168.6|12167.7|12169|12168.4|12166.1|12165.5|337
1611540600000|2021-01-25 02:10:00|12168.7|12167.8|12165.9|12165.3|12169.1|12168.4|12165.8|12165|226
1611540900000|2021-01-25 02:15:00|12166|12165.4|12169.4|12168.5|12169.6|12168.9|12165.9|12165.2|270
1611541200000|2021-01-25 02:20:00|12169.2|12168.3|12168.8|12168.2|12169.8|12169|12167.4|12166.7|350
1611541500000|2021-01-25 02:25:00|12168.7|12168.1|12168.7|12167.8|12169.3|12168.7|12168.1|12167.5|196
1611541800000|2021-01-25 02:30:00|12168.6|12167.7|12170.2|12169.3|12170.4|12169.7|12168.5|12167.6|185
1611542100000|2021-01-25 02:35:00|12170|12169.1|12172.9|12172.3|12173.6|12173|12169.9|12169|309
1611542400000|2021-01-25 02:40:00|12173|12172.4|12174.4|12173.8|12174.6|12173.8|12172.1|12171.5|197
1611542700000|2021-01-25 02:45:00|12174.3|12173.7|12174.5|12173.6|12175.4|12174.8|12172.8|12172.2|274
1611543000000|2021-01-25 02:50:00|12174.6|12173.7|12175.2|12174.6|12175.9|12175.3|12174.1|12173.4|311
1611543300000|2021-01-25 02:55:00|12175.1|12174.5|12170.9|12170|12175.1|12174.5|12169.5|12168.9|462
1611543600000|2021-01-25 03:00:00|12171|12170.1|12175.3|12174.7|12175.3|12174.7|12171|12170.1|389
1611543900000|2021-01-25 03:05:00|12175.2|12174.6|12174.1|12173.2|12175.3|12174.7|12173.4|12172.7|201
1611544200000|2021-01-25 03:10:00|12174|12173.1|12174.5|12173.9|12174.8|12174|12173.7|12172.8|149
1611544500000|2021-01-25 03:15:00|12174.7|12173.8|12176.5|12175.9|12176.7|12176|12174.1|12173.4|212
1611544800000|2021-01-25 03:20:00|12176.4|12175.8|12176.1|12175.2|12178.2|12177.5|12176|12175.1|173
1611545100000|2021-01-25 03:25:00|12176|12175.1|12177.4|12176.8|12177.8|12177|12175.9|12175.1|176
1611545400000|2021-01-25 03:30:00|12177.5|12176.9|12176.4|12175.8|12178|12177.1|12175.3|12174.6|209
1611545700000|2021-01-25 03:35:00|12176.1|12175.5|12176.4|12175.8|12177|12176.2|12175.2|12174.6|186
1611546000000|2021-01-25 03:40:00|12176.5|12175.9|12177.3|12176.7|12177.4|12176.8|12175.9|12175.3|125
1611546300000|2021-01-25 03:45:00|12177.2|12176.6|12174.4|12173.8|12177.4|12176.8|12174.3|12173.5|192
1611546600000|2021-01-25 03:50:00|12174.3|12173.7|12175|12174.4|12175.6|12174.9|12173.8|12173.2|207
1611546900000|2021-01-25 03:55:00|12175.1|12174.5|12175.6|12174.7|12176.4|12175.8|12174.1|12173.5|218
1611547200000|2021-01-25 04:00:00|12175.4|12174.8|12176|12175.4|12176.5|12175.7|12175.4|12174.7|182
1611547500000|2021-01-25 04:05:00|12175.9|12175.3|12177.5|12176.9|12177.6|12177|12175.8|12175.2|144
1611547800000|2021-01-25 04:10:00|12177.3|12176.7|12176.5|12175.9|12177.8|12177.1|12176.3|12175.6|152
1611548100000|2021-01-25 04:15:00|12176.7|12176.1|12178.5|12177.9|12178.7|12178.1|12176.7|12176.1|198
1611548400000|2021-01-25 04:20:00|12178.6|12178|12178.1|12177.5|12179.1|12178.4|12177.4|12176.7|144
1611548700000|2021-01-25 04:25:00|12178.2|12177.6|12179.1|12178.5|12180.1|12179.2|12178|12177.3|127
1611549000000|2021-01-25 04:30:00|12179.2|12178.6|12180.5|12179.9|12180.7|12180.1|12179|12178.4|145
1611549300000|2021-01-25 04:35:00|12179.9|12179.3|12178.3|12177.4|12180.4|12179.7|12177.4|12176.8|205
1611549600000|2021-01-25 04:40:00|12178.2|12177.6|12178.7|12177.8|12179.6|12178.7|12178.2|12177.6|195
1611549900000|2021-01-25 04:45:00|12178.8|12177.9|12179.9|12179|12180|12179.2|12178.2|12177.4|164
1611550200000|2021-01-25 04:50:00|12180|12179.1|12178.1|12177.5|12180.2|12179.4|12178.1|12177.3|123
1611550500000|2021-01-25 04:55:00|12178|12177.4|12176.5|12175.6|12178.1|12177.4|12175.8|12175.1|198
1611550800000|2021-01-25 05:00:00|12176.6|12175.7|12176.3|12175.7|12177.2|12176.6|12175.4|12174.6|188
1611551100000|2021-01-25 05:05:00|12176.2|12175.6|12176.7|12176.1|12177|12176.2|12175.3|12174.5|212
1611551400000|2021-01-25 05:10:00|12176.8|12176.2|12179.1|12178.5|12179.4|12178.6|12176.7|12175.8|229
1611551700000|2021-01-25 05:15:00|12179.2|12178.6|12178|12177.1|12179.3|12178.6|12177.4|12176.6|180
1611552000000|2021-01-25 05:20:00|12177.8|12177.2|12179.6|12178.7|12179.6|12178.9|12177.6|12176.7|142
1611552300000|2021-01-25 05:25:00|12179.5|12178.6|12179.3|12178.4|12180.9|12180.2|12178.8|12178.2|240
1611552600000|2021-01-25 05:30:00|12179.4|12178.5|12180.5|12179.6|12181.4|12180.6|12179|12178.2|319
1611552900000|2021-01-25 05:35:00|12180.6|12179.7|12180.5|12179.6|12181.3|12180.6|12179.6|12178.8|219
1611553200000|2021-01-25 05:40:00|12180.8|12179.9|12177.7|12176.8|12180.9|12180.2|12177.2|12176.4|245
1611553500000|2021-01-25 05:45:00|12177.6|12176.7|12178.7|12177.8|12179.3|12178.6|12177.3|12176.6|248
1611553800000|2021-01-25 05:50:00|12178.5|12177.6|12178.4|12177.5|12178.6|12177.9|12177.9|12177|174
1611554100000|2021-01-25 05:55:00|12178.7|12177.8|12181.1|12180.5|12181.3|12180.7|12178.5|12177.7|289
1611554400000|2021-01-25 06:00:00|12181.2|12180.3|12182.4|12181.8|12183.9|12183|12180.9|12180.2|424
1611554700000|2021-01-25 06:05:00|12182.5|12181.9|12182.1|12181.2|12183.1|12182.5|12181.7|12180.8|238
1611555000000|2021-01-25 06:10:00|12182|12181.1|12181.3|12180.7|12183.1|12182.5|12181.1|12180.2|270
1611555300000|2021-01-25 06:15:00|12181.5|12180.6|12179.8|12178.9|12181.7|12180.8|12176.6|12175.5|416
1611555600000|2021-01-25 06:20:00|12179.9|12179|12180|12179.4|12182.1|12181.4|12178.9|12178.3|352
1611555900000|2021-01-25 06:25:00|12179.9|12179.3|12180|12179.4|12180.1|12179.5|12178.2|12177.6|329
1611556200000|2021-01-25 06:30:00|12180.1|12179.5|12179.2|12178.6|12180.1|12179.5|12178.8|12178.2|145
1611556500000|2021-01-25 06:35:00|12179.3|12178.7|12178.4|12177.8|12179.4|12178.8|12177.2|12176.3|287
1611556800000|2021-01-25 06:40:00|12178.3|12177.7|12179.2|12178.6|12180.4|12179.8|12175.9|12175.2|311
1611557100000|2021-01-25 06:45:00|12179.4|12178.8|12180|12179.4|12181.7|12181|12179.4|12178.8|250
1611557400000|2021-01-25 06:50:00|12180.1|12179.2|12174.9|12174.3|12180.1|12179.3|12174.8|12174.1|334
1611557700000|2021-01-25 06:55:00|12175|12174.4|12177.6|12176.7|12177.8|12177|12174.3|12173.7|313
1611558000000|2021-01-25 07:00:00|12177.9|12177|12178.4|12177.8|12179.9|12179.3|12176.7|12176.1|576
1611558300000|2021-01-25 07:05:00|12178.3|12177.7|12175.4|12174.8|12178.8|12178|12174.6|12173.8|428
1611558600000|2021-01-25 07:10:00|12175.3|12174.7|12173.9|12173.3|12176.6|12175.8|12173.7|12173|412
1611558900000|2021-01-25 07:15:00|12173.5|12172.9|12175.2|12174.3|12177|12176.4|12173.5|12172.8|351
1611559200000|2021-01-25 07:20:00|12175.1|12174.2|12174.4|12173.8|12177.7|12176.8|12172.1|12171.5|490
1611559500000|2021-01-25 07:25:00|12174.8|12173.9|12176.6|12175.7|12177.2|12176.5|12174.7|12173.9|387
1611559800000|2021-01-25 07:30:00|12176.7|12176.1|12177.4|12176.5|12177.9|12177.3|12175.7|12175|357
1611560100000|2021-01-25 07:35:00|12177.5|12176.6|12178.3|12177.4|12179.2|12178.6|12175.5|12174.9|423
1611560400000|2021-01-25 07:40:00|12178.4|12177.5|12181|12180.4|12183.1|12182.5|12177.8|12177.2|489
1611560700000|2021-01-25 07:45:00|12181.1|12180.5|12179.9|12179.3|12183.1|12182.5|12179|12178.2|488
1611561000000|2021-01-25 07:50:00|12180|12179.4|12181.1|12180.5|12182.4|12181.8|12178.1|12177.3|455
1611561300000|2021-01-25 07:55:00|12181.2|12180.6|12180.1|12179.2|12182.3|12181.7|12178.8|12178.2|596
1611561600000|2021-01-25 08:00:00|12180|12179.1|12177.8|12177.2|12180.4|12179.8|12176.2|12175.6|792
1611561900000|2021-01-25 08:05:00|12177.7|12177.1|12178.4|12177.8|12180.6|12180|12176.2|12175.6|597
1611562200000|2021-01-25 08:10:00|12178.2|12177.6|12175|12174.4|12178.2|12177.6|12173.6|12173|650
1611562500000|2021-01-25 08:15:00|12175.1|12174.5|12170.7|12169.8|12175.8|12175.1|12169.1|12168.2|552
1611562800000|2021-01-25 08:20:00|12170.6|12169.7|12176.1|12175.5|12177.6|12177|12169.2|12168.3|641
1611563100000|2021-01-25 08:25:00|12176|12175.4|12177.2|12176.3|12177.5|12176.9|12170.4|12169.8|707
1611563400000|2021-01-25 08:30:00|12177.1|12176.2|12175.8|12175.2|12177.2|12176.5|12174|12173.3|434
1611563700000|2021-01-25 08:35:00|12175.9|12175.3|12177|12176.4|12177.2|12176.6|12174.8|12174.2|387
1611564000000|2021-01-25 08:40:00|12177.1|12176.5|12174|12173.4|12177.4|12176.8|12173.3|12172.7|516
1611564300000|2021-01-25 08:45:00|12174.1|12173.5|12175.9|12175.3|12176.8|12176.2|12173.4|12172.7|385
1611564600000|2021-01-25 08:50:00|12176|12175.4|12171|12170.4|12176.2|12175.5|12169|12168.4|520
1611564900000|2021-01-25 08:55:00|12171.1|12170.5|12173.8|12172.9|12175.2|12174.5|12170.6|12170|478
1611565200000|2021-01-25 09:00:00|12173.7|12172.8|12161|12160.4|12175.5|12174.1|12161|12160.4|1023
1611565500000|2021-01-25 09:05:00|12161.1|12160.5|12164|12163.4|12165.1|12164.5|12161|12160.4|649
1611565800000|2021-01-25 09:10:00|12164.1|12163.5|12163|12162.4|12166.2|12165.6|12162.9|12162.3|506
1611566100000|2021-01-25 09:15:00|12162.9|12162.3|12157.2|12156.6|12163|12162.4|12156.5|12155.7|634
1611566400000|2021-01-25 09:20:00|12157.1|12156.5|12153.6|12153|12157.4|12156.6|12153.2|12152.6|635
1611566700000|2021-01-25 09:25:00|12153.7|12153.1|12156.4|12155.5|12156.4|12155.5|12148.7|12147.8|879
1611567000000|2021-01-25 09:30:00|12156.5|12155.6|12157.1|12156.5|12159|12158.3|12155.1|12154.4|602
1611567300000|2021-01-25 09:35:00|12157.2|12156.6|12154.6|12153.7|12159.4|12158.8|12154.3|12153.7|601
1611567600000|2021-01-25 09:40:00|12154.7|12153.8|12149.9|12149.3|12155.2|12154.6|12148.5|12147.9|665
1611567900000|2021-01-25 09:45:00|12150|12149.4|12147.5|12146.9|12150.6|12150|12145.6|12145|741
1611568200000|2021-01-25 09:50:00|12147.6|12147|12149.8|12148.9|12150.8|12150|12144.5|12143.6|632
1611568500000|2021-01-25 09:55:00|12149.7|12148.8|12148|12147.4|12151.4|12150.6|12146.8|12146|614
1611568800000|2021-01-25 10:00:00|12147.9|12147.3|12145.6|12145|12147.9|12147.3|12140.9|12140|784
1611569100000|2021-01-25 10:05:00|12145.7|12145.1|12145.2|12144.6|12146.3|12145.7|12142.5|12141.8|538
1611569400000|2021-01-25 10:10:00|12145.3|12144.4|12141.4|12140.8|12147.2|12146.6|12141|12140.3|581
1611569700000|2021-01-25 10:15:00|12141.3|12140.7|12146.4|12145.5|12146.8|12145.9|12140.5|12139.7|450
1611570000000|2021-01-25 10:20:00|12146.3|12145.7|12149.1|12148.5|12151|12150.4|12146.2|12145.6|531
1611570300000|2021-01-25 10:25:00|12149.2|12148.6|12150.2|12149.6|12150.6|12149.8|12148.4|12147.8|569
1611570600000|2021-01-25 10:30:00|12150.3|12149.7|12151.3|12150.7|12153.7|12153.1|12148.4|12147.8|547
1611570900000|2021-01-25 10:35:00|12151.2|12150.6|12153.3|12152.7|12153.8|12153|12149.5|12148.7|487
1611571200000|2021-01-25 10:40:00|12153.4|12152.8|12153.2|12152.6|12155|12154.4|12152.7|12152.1|443
1611571500000|2021-01-25 10:45:00|12153.3|12152.7|12154.6|12154|12155.8|12155.2|12149.6|12149|547
1611571800000|2021-01-25 10:50:00|12154.7|12153.8|12153.1|12152.5|12155.7|12154.8|12151.6|12150.8|567
1611572100000|2021-01-25 10:55:00|12153|12152.4|12157.6|12157|12159.6|12158.7|12152.7|12152.1|607
1611572400000|2021-01-25 11:00:00|12157.8|12157.2|12159.2|12158.6|12159.7|12159.1|12155.9|12155.3|500
1611572700000|2021-01-25 11:05:00|12159.1|12158.5|12155|12154.4|12159.5|12158.9|12155|12154.3|474
1611573000000|2021-01-25 11:10:00|12154.9|12154.3|12156.9|12156.3|12157.1|12156.5|12154.9|12154.2|354
1611573300000|2021-01-25 11:15:00|12156.8|12156.2|12156.7|12156.1|12157.1|12156.5|12154.7|12154.1|389
1611573600000|2021-01-25 11:20:00|12156.8|12156.2|12158.6|12158|12159.9|12159.2|12155.5|12154.9|345
1611573900000|2021-01-25 11:25:00|12158.7|12158.1|12158.6|12158|12161.8|12161.1|12158.4|12157.7|475
1611574200000|2021-01-25 11:30:00|12158.7|12157.8|12157.6|12157|12158.8|12158.1|12156.9|12156.3|402
1611574500000|2021-01-25 11:35:00|12157.5|12156.9|12158.1|12157.5|12158.5|12157.9|12156.5|12155.7|337
1611574800000|2021-01-25 11:40:00|12158|12157.4|12158.9|12158.3|12159.1|12158.5|12157.1|12156.4|246
1611575100000|2021-01-25 11:45:00|12158.7|12158.1|12160.9|12160|12163|12162.4|12156.6|12156|601
1611575400000|2021-01-25 11:50:00|12160.7|12160.1|12161|12160.4|12162.7|12162.1|12160.3|12159.7|376
1611575700000|2021-01-25 11:55:00|12160.9|12160.3|12157.1|12156.5|12161.7|12161.1|12156.8|12156.2|649
1611576000000|2021-01-25 12:00:00|12156.9|12156.3|12153.6|12153|12157.4|12156.8|12153.5|12152.8|686
1611576300000|2021-01-25 12:05:00|12153.7|12153.1|12156.2|12155.3|12156.6|12156|12153.4|12152.5|421
1611576600000|2021-01-25 12:10:00|12156.3|12155.4|12158.2|12157.6|12158.9|12158.3|12155.3|12154.7|386
1611576900000|2021-01-25 12:15:00|12158|12157.4|12158.4|12157.8|12159.9|12159.3|12156.9|12156.3|351
1611577200000|2021-01-25 12:20:00|12158.6|12157.7|12156.7|12156.1|12159.1|12158.4|12156.5|12155.8|329
1611577500000|2021-01-25 12:25:00|12156.6|12156|12153.9|12153.3|12157.6|12157|12153.8|12153.1|460
1611577800000|2021-01-25 12:30:00|12153.8|12153.2|12156|12155.4|12157.2|12156.6|12153.4|12152.7|446
1611578100000|2021-01-25 12:35:00|12156.1|12155.5|12150.5|12149.6|12156.5|12155.9|12150.2|12149.4|632
1611578400000|2021-01-25 12:40:00|12150.6|12149.7|12152.9|12152.3|12153|12152.4|12150.1|12149.5|498
1611578700000|2021-01-25 12:45:00|12153|12152|12156.8|12155.9|12156.9|12156.1|12151.8|12151.1|451
1611579000000|2021-01-25 12:50:00|12156.7|12155.8|12155.4|12154.8|12156.8|12156.2|12155|12154.4|451
1611579300000|2021-01-25 12:55:00|12155.5|12154.9|12153.7|12153.1|12155.8|12155.2|12150.5|12149.9|613
1611579600000|2021-01-25 13:00:00|12153.8|12153.2|12153.5|12152.9|12153.9|12153.3|12150.5|12149.9|630
1611579900000|2021-01-25 13:05:00|12153.6|12153|12152.8|12152.2|12153.8|12153.2|12150.7|12150.1|486
1611580200000|2021-01-25 13:10:00|12152.9|12152.3|12151.9|12151.3|12153.2|12152.6|12150.8|12150.2|476
1611580500000|2021-01-25 13:15:00|12152.5|12151.9|12151.4|12150.5|12153.2|12152.6|12150.8|12150.2|475
1611580800000|2021-01-25 13:20:00|12151.2|12150.6|12152.9|12152.3|12153.4|12152.8|12150.8|12150.1|497
1611581100000|2021-01-25 13:25:00|12153|12152.4|12151.6|12150.7|12153.4|12152.8|12151.1|12150.5|427
1611581400000|2021-01-25 13:30:00|12151.5|12150.9|12151.5|12150.9|12152.9|12152.3|12146.7|12146.1|516
1611581700000|2021-01-25 13:35:00|12151.7|12150.8|12147.2|12146.3|12151.9|12151.1|12146.7|12146.1|540
1611582000000|2021-01-25 13:40:00|12147.4|12146.5|12146.3|12145.7|12148.1|12147.5|12143.8|12143.1|705
1611582300000|2021-01-25 13:45:00|12146.4|12145.8|12147.2|12146.6|12148.2|12147.6|12145.2|12144.6|510
1611582600000|2021-01-25 13:50:00|12147.3|12146.4|12150|12149.4|12152.2|12151.6|12146.7|12146.1|494
1611582900000|2021-01-25 13:55:00|12149.9|12149.3|12147.5|12146.6|12150.5|12149.9|12147.2|12146.4|519
1611583200000|2021-01-25 14:00:00|12147.3|12146.7|12151.3|12150.7|12152|12151.4|12147.3|12146.7|498
1611583500000|2021-01-25 14:05:00|12151.5|12150.9|12151.3|12150.7|12152.9|12152.2|12149.6|12149|406
1611583800000|2021-01-25 14:10:00|12151.2|12150.6|12148.4|12147.8|12151.4|12150.8|12147.6|12146.9|505
1611584100000|2021-01-25 14:15:00|12148.3|12147.7|12146.9|12146|12149.9|12149.3|12146.6|12146|518
1611584400000|2021-01-25 14:20:00|12146.8|12146.3|12143.4|12142.8|12147.9|12147.2|12143.2|12142.3|659
1611584700000|2021-01-25 14:25:00|12143.3|12142.7|12144.4|12143.5|12145.7|12144.9|12140.8|12140.2|568
1611585000000|2021-01-25 14:30:00|12144.2|12143.8|12145.9|12145|12150.1|12149.5|12143|12142.1|858
1611585300000|2021-01-25 14:35:00|12146|12145.1|12141.2|12140.6|12147.7|12147|12140.3|12139.6|936
1611585600000|2021-01-25 14:40:00|12141.3|12140.7|12141.1|12140.5|12142.7|12142|12136.4|12135.5|831
1611585900000|2021-01-25 14:45:00|12141.4|12140.7|12127.9|12127|12141.8|12141|12126.2|12125.3|1078
1611586200000|2021-01-25 14:50:00|12127.8|12126.9|12123.8|12122.9|12128.9|12128|12120.4|12119.8|1137
1611586500000|2021-01-25 14:55:00|12123.7|12122.8|12121.1|12120.5|12125.5|12124.9|12119.9|12119.3|897
1611586800000|2021-01-25 15:00:00|12121|12120.4|12126.2|12125.6|12127.3|12126.7|12118.4|12117.8|991
1611587100000|2021-01-25 15:05:00|12126.1|12125.5|12123.7|12123.1|12126.5|12125.9|12122.9|12122.3|879
1611587400000|2021-01-25 15:10:00|12123.9|12123|12122.7|12122.1|12124.4|12123.7|12116.4|12115.6|1034
1611587700000|2021-01-25 15:15:00|12122.6|12122|12120.3|12119.4|12123.2|12122.6|12117.3|12116.7|856
1611588000000|2021-01-25 15:20:00|12120.4|12119.5|12128|12127.1|12128|12127.3|12119.1|12118.3|725
1611588300000|2021-01-25 15:25:00|12127.8|12127.2|12121.3|12120.4|12128.5|12127.7|12121|12120.1|715
1611588600000|2021-01-25 15:30:00|12121.4|12120.5|12124|12123.4|12124.3|12123.7|12118.9|12118.2|892
1611588900000|2021-01-25 15:35:00|12124.2|12123.6|12124.3|12123.4|12125.2|12124.5|12121|12120.2|818
1611589200000|2021-01-25 15:40:00|12124.4|12123.5|12122.4|12121.5|12125.7|12124.8|12121.1|12120.3|637
1611589500000|2021-01-25 15:45:00|12121.9|12121.3|12120.3|12119.4|12126.8|12126|12120.3|12119.4|836
1611589800000|2021-01-25 15:50:00|12120.2|12119.6|12124.2|12123.6|12126.4|12125.7|12119.8|12119.1|963
1611590100000|2021-01-25 15:55:00|12124.5|12123.9|12130.6|12130|12131.7|12131.1|12123.6|12123|1048
1611590400000|2021-01-25 16:00:00|12130.5|12129.9|12126.3|12125.7|12132.6|12132|12124.7|12124.1|953
1611590700000|2021-01-25 16:05:00|12126.6|12126|12120.3|12119.7|12126.8|12126.1|12119.9|12119.2|1120
1611591000000|2021-01-25 16:10:00|12120.6|12119.8|12125.8|12124.9|12127|12126.2|12120.4|12119.6|1006
1611591300000|2021-01-25 16:15:00|12125.9|12125|12127.3|12126.7|12127.8|12126.9|12123|12122.4|987
1611591600000|2021-01-25 16:20:00|12127.2|12126.6|12127.5|12126.9|12130.5|12129.9|12126.9|12126.2|844
1611591900000|2021-01-25 16:25:00|12127.4|12126.8|12131.8|12130.9|12132.5|12131.9|12127.4|12126.6|789
1611592200000|2021-01-25 16:30:00|12131.7|12131.1|12132.7|12132.1|12133.2|12132.5|12128.6|12127.8|731
1611592500000|2021-01-25 16:35:00|12132.5|12131.6|12135.6|12134.7|12136|12135.2|12131.7|12130.8|692
1611592800000|2021-01-25 16:40:00|12135.5|12134.6|12135.8|12135.2|12136.4|12135.5|12133.5|12132.9|622
1611593100000|2021-01-25 16:45:00|12135.7|12135.1|12134.6|12134|12138.5|12137.9|12134.6|12133.9|694
1611593400000|2021-01-25 16:50:00|12134.8|12134.2|12135.6|12135|12138.2|12137.5|12134|12133.2|511
1611593700000|2021-01-25 16:55:00|12135.5|12134.9|12137.3|12136.4|12138.6|12137.9|12134.9|12134.1|620
1611594000000|2021-01-25 17:00:00|12137.2|12136.3|12139.8|12139.2|12141.3|12140.5|12136.7|12135.9|500
1611594300000|2021-01-25 17:05:00|12139.9|12139.3|12140.7|12140.1|12141.6|12141|12137.6|12137|519
1611594600000|2021-01-25 17:10:00|12140.6|12139.8|12142.2|12141.6|12143.2|12142.5|12140.4|12139.8|414
1611594900000|2021-01-25 17:15:00|12142.3|12141.7|12142.4|12141.5|12143.2|12142.6|12138.7|12137.9|533
1611595200000|2021-01-25 17:20:00|12142.3|12141.4|12139.5|12138.9|12144.6|12143.9|12139.3|12138.5|642
1611595500000|2021-01-25 17:25:00|12139.4|12138.8|12141|12140.4|12142.5|12141.7|12139.4|12138.8|584
1611595800000|2021-01-25 17:30:00|12141.1|12140.5|12142.4|12141.8|12143.8|12143|12141|12140.2|551
1611596100000|2021-01-25 17:35:00|12142.5|12141.9|12143.5|12142.9|12144.7|12144|12141.3|12140.6|431
1611596400000|2021-01-25 17:40:00|12143.6|12143|12145.6|12144.7|12146.8|12146.1|12143.3|12142.5|412
1611596700000|2021-01-25 17:45:00|12145.5|12144.6|12146.8|12145.9|12148.3|12147.5|12145.1|12144.4|553
1611597000000|2021-01-25 17:50:00|12147|12146.2|12145.1|12144.5|12147|12146.4|12143.5|12142.6|544
1611597300000|2021-01-25 17:55:00|12145|12144.4|12145|12144.1|12146.2|12145.5|12144.6|12143.7|484
1611597600000|2021-01-25 18:00:00|12144.8|12144.2|12145.7|12144.8|12146.6|12145.7|12144.4|12143.7|387
1611597900000|2021-01-25 18:05:00|12145.6|12144.7|12143.5|12142.9|12145.7|12144.8|12143.1|12142.2|314
1611598200000|2021-01-25 18:10:00|12143.6|12143|12145.1|12144.2|12147|12146.4|12143.4|12142.7|464
1611598500000|2021-01-25 18:15:00|12145|12144.1|12143.1|12142.2|12146.2|12145.4|12142.5|12141.9|459
1611598800000|2021-01-25 18:20:00|12142.9|12142.3|12143.9|12143|12144.9|12144.1|12142.5|12141.8|377
1611599100000|2021-01-25 18:25:00|12143.8|12142.9|12144.4|12143.5|12144.7|12144|12143.2|12142.6|370
1611599400000|2021-01-25 18:30:00|12144.6|12143.7|12141|12140.4|12144.8|12144|12140.9|12140.3|324
1611599700000|2021-01-25 18:35:00|12140.9|12140.3|12141.9|12141.3|12142.4|12141.8|12140.5|12139.9|280
1611600000000|2021-01-25 18:40:00|12141.8|12141.2|12140.9|12140.3|12142.1|12141.4|12140.9|12140.2|221
1611600300000|2021-01-25 18:45:00|12141|12140.4|12142.9|12142.3|12143.2|12142.4|12140.6|12139.9|423
1611600600000|2021-01-25 18:50:00|12143.1|12142.2|12142.5|12141.9|12143.7|12143.1|12142.2|12141.6|223
1611600900000|2021-01-25 18:55:00|12142.4|12141.8|12143.5|12142.9|12144.6|12144|12142.2|12141.6|243
1611601200000|2021-01-25 19:00:00|12143.4|12142.8|12144.5|12143.9|12144.6|12144|12141.7|12141.1|350
1611601500000|2021-01-25 19:05:00|12144.7|12144.1|12142.8|12142.2|12144.9|12144.3|12142.7|12142.1|256
1611601800000|2021-01-25 19:10:00|12142.7|12142.1|12142.5|12141.9|12143.5|12142.9|12141.9|12141.2|237
1611602100000|2021-01-25 19:15:00|12142.4|12141.8|12142.4|12141.8|12142.9|12142.2|12141.3|12140.7|267
1611602400000|2021-01-25 19:20:00|12142.7|12141.7|12139.4|12138.8|12142.7|12141.7|12138.9|12138.2|347
1611602700000|2021-01-25 19:25:00|12139.3|12138.7|12137.8|12137.2|12140|12139.3|12137.4|12136.7|293
1611603000000|2021-01-25 19:30:00|12137.5|12136.9|12138.3|12137.7|12138.5|12137.9|12137.2|12136.5|247
1611603300000|2021-01-25 19:35:00|12138.2|12137.6|12137.8|12137.2|12138.5|12137.9|12137.5|12136.9|153
1611603600000|2021-01-25 19:40:00|12137.6|12137|12138.3|12137.7|12138.5|12137.9|12137.5|12136.9|181
1611603900000|2021-01-25 19:45:00|12138.2|12137.6|12139.6|12138.7|12140.6|12140|12137.5|12136.9|216
1611604200000|2021-01-25 19:50:00|12139.5|12138.9|12138.5|12137.9|12140.2|12139.5|12137.7|12137.1|212
1611604500000|2021-01-25 19:55:00|12138.6|12138|12139.1|12138.5|12139.7|12138.8|12137.4|12136.8|326
1611604800000|2021-01-25 20:00:00|12139|12138.4|12139.2|12138.6|12140.9|12140.1|12139|12138.3|284
1611605100000|2021-01-25 20:05:00|12139.3|12138.7|12139.9|12139.3|12140.2|12139.4|12138.6|12137.7|231
1611605400000|2021-01-25 20:10:00|12140.1|12139.2|12138.3|12137.7|12140.1|12139.2|12137.7|12137.1|296
1611605700000|2021-01-25 20:15:00|12138.2|12137.6|12139.9|12139|12140|12139.4|12137.8|12137.2|252
1611606000000|2021-01-25 20:20:00|12140|12139.1|12138.6|12138|12140.5|12139.9|12138.4|12137.8|206
1611606300000|2021-01-25 20:25:00|12138.5|12137.9|12137.6|12136.7|12138.5|12137.9|12136.8|12136.2|189
1611606600000|2021-01-25 20:30:00|12137.4|12136.8|12137|12136.4|12137.9|12137.1|12136.6|12135.7|274
1611606900000|2021-01-25 20:35:00|12136.9|12136.3|12137.4|12136.8|12137.6|12136.9|12136.8|12136.1|146
1611607200000|2021-01-25 20:40:00|12137.3|12136.7|12139.8|12139.2|12140|12139.4|12137.3|12136.6|212
1611607500000|2021-01-25 20:45:00|12139.6|12139|12140.9|12140.3|12141.2|12140.5|12139.5|12138.6|285
1611607800000|2021-01-25 20:50:00|12141|12140.4|12140.7|12140.1|12141.2|12140.6|12140.4|12139.6|170
1611608100000|2021-01-25 20:55:00|12140.8|12140.2|12142|12141.1|12142.1|12141.4|12140.8|12140.2|294
1611608400000|2021-01-25 21:00:00|12141.9|12141|12141.4|12140.5|12142|12141.3|12140.2|12139.5|242
1611608700000|2021-01-25 21:05:00|12141|12140.4|12139.9|12139.3|12141.2|12140.4|12138.9|12138.3|175
1611609000000|2021-01-25 21:10:00|12139.8|12139.2|12140.1|12139.2|12140.3|12139.7|12139.2|12138.5|125
1611609300000|2021-01-25 21:15:00|12140|12139.1|12139.5|12138.6|12140.6|12139.8|12139.1|12138.3|175
1611609600000|2021-01-25 21:20:00|12139.6|12138.7|12140.5|12139.6|12140.5|12139.7|12139|12138.1|153
1611609900000|2021-01-25 21:25:00|12140.4|12139.5|12140.5|12139.6|12140.8|12140.2|12140|12139.3|115
1611610200000|2021-01-25 21:30:00|12140.6|12139.7|12142.1|12141.2|12142.3|12141.4|12140.5|12139.6|126
1611610500000|2021-01-25 21:35:00|12142|12141.1|12141.8|12141.2|12142.8|12141.9|12141.8|12141|121
1611610800000|2021-01-25 21:40:00|12141.7|12141.1|12142.2|12141.3|12142.3|12141.7|12141.1|12140.2|120
1611611100000|2021-01-25 21:45:00|12142.1|12141.2|12142.6|12141.7|12143.2|12142.3|12141.5|12140.6|124
1611611400000|2021-01-25 21:50:00|12142.5|12141.6|12142|12141.1|12144.2|12143.3|12141.9|12141|178
1611611700000|2021-01-25 21:55:00|12142.1|12141.2|12142.4|12136.4|12143.4|12142.3|12141.5|12136.3|404
1611612000000|2021-01-25 22:00:00|12142.3|12136.3|12144.8|12138.8|12144.8|12138.8|12142.3|12136.3|27
1611612300000|2021-01-25 22:05:00|12144.2|12138.2|12144.4|12138.4|12145.1|12139.1|12142.1|12136.7|90
1611612600000|2021-01-25 22:10:00|12144.5|12138.5|12146.9|12140.9|12147.9|12141.9|12143.4|12137.4|193
1611612900000|2021-01-25 22:15:00|12146.6|12140.6|12147.3|12141.3|12148|12142.5|12145.5|12140|152
1611613200000|2021-01-25 22:20:00|12147.4|12141.4|12147.3|12141.3|12148|12142.3|12145.5|12140.7|114
1611613500000|2021-01-25 22:25:00|12147.5|12141.5|12144|12138|12147.7|12142|12143.6|12137.6|148
1611613800000|2021-01-25 22:30:00|12143.3|12137.3|12146.4|12140.4|12146.7|12140.7|12143.3|12137.3|223
1611614100000|2021-01-25 22:35:00|12146.3|12140.3|12147.5|12141.5|12148.8|12142.8|12143.9|12137.9|483
1611614400000|2021-01-25 22:40:00|12147.7|12141.7|12144.9|12138.9|12147.8|12141.8|12142.6|12136.6|377
1611614700000|2021-01-25 22:45:00|12145.6|12139.6|12145.4|12140|12146.6|12140.6|12141|12136.3|714
1611615000000|2021-01-25 22:50:00|12145.3|12140.1|12145.1|12139.1|12146.6|12141.1|12144|12138.2|545
1611615300000|2021-01-25 22:55:00|12144.9|12139.4|12146.3|12140.8|12147.6|12141.6|12143.4|12137.5|478
1611615600000|2021-01-25 23:00:00|12146.7|12141.3|12144.1|12142.9|12147.5|12143.2|12142.9|12139.2|651
1611615900000|2021-01-25 23:05:00|12143.9|12143|12143.9|12142.3|12144.2|12143|12142.9|12141.8|301
1611616200000|2021-01-25 23:10:00|12143.4|12142.5|12143.7|12142|12143.8|12142.5|12142.3|12140.7|306
1611616500000|2021-01-25 23:15:00|12143.8|12142.2|12144.5|12143.6|12145.2|12144.1|12143.3|12141.9|229
1611616800000|2021-01-25 23:20:00|12144.7|12143.7|12144.4|12143.5|12145|12143.8|12144|12143|136
1611617100000|2021-01-25 23:25:00|12144.7|12143.3|12143.7|12142.8|12144.7|12143.4|12143|12142.1|162
1611617400000|2021-01-25 23:30:00|12143.9|12143|12143.6|12142.7|12144.6|12143.7|12143.4|12142.5|116
1611617700000|2021-01-25 23:35:00|12143.7|12142.8|12143.1|12142.2|12144.3|12143.4|12143.1|12142|72
1611618000000|2021-01-25 23:40:00|12143.2|12142.3|12143.3|12142.4|12143.4|12142.5|12143.1|12142.2|74
1611618300000|2021-01-25 23:45:00|12143.2|12142.3|12143.2|12142.3|12143.4|12142.5|12142.6|12141.7|125
1611618600000|2021-01-25 23:50:00|12143.1|12142.2|12143.2|12142.3|12143.7|12143|12143|12142.2|79
1611618900000|2021-01-25 23:55:00|12143.3|12142.4|12143.2|12142.3|12143.8|12143.1|12143.2|12142.3|90
1611619200000|2021-01-26 00:00:00|12143.4|12142.5|12140.3|12139.4|12143.4|12142.5|12138|12137.2|253
1611619500000|2021-01-26 00:05:00|12140.2|12139.3|12140.2|12139.3|12140.4|12139.5|12138.9|12138.2|121
1611619800000|2021-01-26 00:10:00|12140.3|12139.4|12140.7|12139.8|12141.8|12140.9|12140.2|12139.3|146
1611620100000|2021-01-26 00:15:00|12140|12139.1|12138.2|12137.3|12140|12139.1|12138|12137.2|182
1611620400000|2021-01-26 00:20:00|12138.3|12137.4|12137.9|12137.3|12138.6|12137.9|12136.9|12136.3|140
1611620700000|2021-01-26 00:25:00|12138.2|12137.6|12138|12137.1|12138.5|12137.8|12137.3|12136.7|147
1611621000000|2021-01-26 00:30:00|12138.1|12137.2|12138.1|12137.5|12138.4|12137.7|12136.2|12135.6|190
1611621300000|2021-01-26 00:35:00|12137.9|12137|12137.8|12137.2|12138.2|12137.5|12136.9|12136.2|99
1611621600000|2021-01-26 00:40:00|12137.7|12137.1|12136.5|12135.9|12137.9|12137.2|12135.7|12135.1|128
1611621900000|2021-01-26 00:45:00|12136.4|12135.8|12135.8|12134.9|12136.7|12136|12135.1|12134.3|142
1611622200000|2021-01-26 00:50:00|12135.9|12135|12136.2|12135.3|12137.2|12136.4|12135.6|12134.8|132
1611622500000|2021-01-26 00:55:00|12136|12135.1|12134.7|12133.8|12136.1|12135.5|12133.5|12132.8|186
1611622800000|2021-01-26 01:00:00|12134.9|12134|12136.5|12135.9|12136.5|12135.9|12134.8|12133.9|189
1611623100000|2021-01-26 01:05:00|12136.4|12135.8|12136.9|12136|12138.1|12137.5|12136.4|12135.8|219
1611623400000|2021-01-26 01:10:00|12136.6|12135.9|12137.7|12136.8|12138.1|12137.5|12136.2|12135.4|148
1611623700000|2021-01-26 01:15:00|12137.6|12136.7|12135.5|12134.9|12138|12137.3|12134.9|12134.3|201
1611624000000|2021-01-26 01:20:00|12135.4|12134.8|12135.2|12134.3|12136.2|12135.5|12134.9|12134.2|155
1611624300000|2021-01-26 01:25:00|12135.3|12134.4|12134.6|12133.7|12136.8|12136|12133.7|12133.1|221
1611624600000|2021-01-26 01:30:00|12134.7|12133.8|12136.2|12135.3|12136.2|12135.4|12134|12133.2|290
1611624900000|2021-01-26 01:35:00|12136|12135.4|12140.1|12139.2|12140.1|12139.3|12136|12135.2|331
1611625200000|2021-01-26 01:40:00|12139.9|12139.3|12138.9|12138|12140|12139.3|12138.8|12138|164
1611625500000|2021-01-26 01:45:00|12139|12138.1|12141.7|12140.8|12142.7|12141.8|12138.5|12137.6|187
1611625800000|2021-01-26 01:50:00|12141.8|12140.9|12144.6|12143.7|12145.7|12145|12141.8|12140.9|347
1611626100000|2021-01-26 01:55:00|12144.4|12143.5|12146|12145.1|12146.2|12145.5|12143.3|12142.6|342
1611626400000|2021-01-26 02:00:00|12145.9|12145|12145.3|12144.7|12146.7|12146|12145.2|12144.3|294
1611626700000|2021-01-26 02:05:00|12145.4|12144.8|12144.7|12143.8|12146.2|12145.4|12143.9|12143.2|282
1611627000000|2021-01-26 02:10:00|12144.8|12143.9|12144|12143.4|12145.5|12144.6|12142.8|12142.1|251
1611627300000|2021-01-26 02:15:00|12143.9|12143.3|12144.6|12143.7|12145.3|12144.6|12143.9|12143.3|216
1611627600000|2021-01-26 02:20:00|12144.7|12143.8|12143.9|12143.3|12145.2|12144.4|12143|12142.2|261
1611627900000|2021-01-26 02:25:00|12143.6|12143|12144|12143.1|12144.8|12143.9|12143.4|12142.6|238
1611628200000|2021-01-26 02:30:00|12143.9|12143.3|12144.6|12144|12144.8|12144|12142.9|12142.2|301
1611628500000|2021-01-26 02:35:00|12144.7|12143.8|12144.6|12144|12146.6|12145.8|12144.4|12143.8|214
1611628800000|2021-01-26 02:40:00|12144.3|12143.7|12144.9|12144|12145.2|12144.5|12144.1|12143.3|245
1611629100000|2021-01-26 02:45:00|12144.8|12144.2|12144.9|12144|12145.3|12144.7|12144.1|12143.3|185
1611629400000|2021-01-26 02:50:00|12145|12144.1|12144.9|12144.3|12145.2|12144.5|12143.6|12142.8|203
1611629700000|2021-01-26 02:55:00|12145|12144.1|12142.9|12142|12145.1|12144.5|12142.8|12142|219
1611630000000|2021-01-26 03:00:00|12142.8|12142.2|12143.3|12142.4|12143.3|12142.6|12141.9|12141.2|296
1611630300000|2021-01-26 03:05:00|12143.2|12142.3|12144.7|12144.1|12144.7|12144.1|12142.8|12142.2|268
1611630600000|2021-01-26 03:10:00|12144.6|12144|12142.1|12141.5|12144.7|12144.1|12142|12141.3|197
1611630900000|2021-01-26 03:15:00|12142.2|12141.6|12143.2|12142.6|12144.3|12143.6|12142.2|12141.6|207
1611631200000|2021-01-26 03:20:00|12143.1|12142.5|12143.2|12142.3|12143.5|12142.9|12141.2|12140.6|243
1611631500000|2021-01-26 03:25:00|12143|12142.4|12143.4|12142.5|12144.6|12143.8|12142|12141.3|214
1611631800000|2021-01-26 03:30:00|12143.3|12142.4|12142.7|12142.1|12143.8|12143|12142.2|12141.6|233
1611632100000|2021-01-26 03:35:00|12142.6|12142|12142.1|12141.5|12143.3|12142.6|12142.1|12141.5|212
1611632400000|2021-01-26 03:40:00|12142.2|12141.3|12141.8|12141.2|12142.7|12142|12141.6|12140.9|185
1611632700000|2021-01-26 03:45:00|12142|12141.4|12140.9|12140|12142.7|12142|12140.5|12139.7|167
1611633000000|2021-01-26 03:50:00|12140.8|12139.9|12138.5|12137.9|12141.3|12140.4|12138.3|12137.6|179
1611633300000|2021-01-26 03:55:00|12138.6|12137.7|12140.1|12139.5|12140.3|12139.5|12138.1|12137.5|205
1611633600000|2021-01-26 04:00:00|12140.2|12139.3|12138.7|12138.1|12140.3|12139.5|12138.5|12137.9|140
1611633900000|2021-01-26 04:05:00|12139|12138.4|12139.9|12139.3|12140.1|12139.3|12138.6|12138|149
1611634200000|2021-01-26 04:10:00|12139.8|12139.2|12139.8|12139.2|12140.4|12139.7|12139|12138.3|151
1611634500000|2021-01-26 04:15:00|12139.7|12139.1|12138.5|12137.9|12140|12139.2|12138.5|12137.8|163
1611634800000|2021-01-26 04:20:00|12138.6|12138|12138.6|12138|12139.2|12138.5|12138.4|12137.7|101
1611635100000|2021-01-26 04:25:00|12138.5|12137.9|12137.7|12136.8|12139.1|12138.5|12137.6|12136.7|166
1611635400000|2021-01-26 04:30:00|12137.6|12136.7|12132.4|12131.5|12137.6|12136.9|12130.9|12130|471
1611635700000|2021-01-26 04:35:00|12132.5|12131.6|12129.8|12128.9|12133.3|12132.6|12129.2|12128.5|399
1611636000000|2021-01-26 04:40:00|12129.7|12128.8|12129.9|12129|12131.4|12130.7|12129.5|12128.6|298
1611636300000|2021-01-26 04:45:00|12129.8|12128.9|12130|12129.1|12131|12130.4|12129.6|12128.9|189
1611636600000|2021-01-26 04:50:00|12130.1|12129.2|12128.8|12127.9|12130.1|12129.5|12128.1|12127.2|264
1611636900000|2021-01-26 04:55:00|12128.6|12127.7|12130.6|12130|12131.3|12130.7|12127.8|12127.1|341
1611637200000|2021-01-26 05:00:00|12130.7|12130.1|12128|12127.4|12131|12130.3|12127.9|12127.3|265
1611637500000|2021-01-26 05:05:00|12128.1|12127.5|12130|12129.4|12130.2|12129.5|12128.1|12127.5|192
1611637800000|2021-01-26 05:10:00|12129.9|12129.3|12129.6|12129|12130.2|12129.4|12128.6|12128|215
1611638100000|2021-01-26 05:15:00|12129.8|12128.9|12129.8|12128.9|12130.8|12129.9|12129|12128.3|257
1611638400000|2021-01-26 05:20:00|12129.6|12129|12128.8|12127.9|12130.2|12129.3|12127.4|12126.8|254
1611638700000|2021-01-26 05:25:00|12128.7|12128.1|12130.2|12129.3|12130.2|12129.5|12128.7|12127.8|166
1611639000000|2021-01-26 05:30:00|12130.4|12129.5|12130.2|12129.3|12131.1|12130.5|12129.6|12129|171
1611639300000|2021-01-26 05:35:00|12130.1|12129.2|12131.1|12130.2|12132.3|12131.7|12129.9|12129.2|173
1611639600000|2021-01-26 05:40:00|12131.2|12130.3|12130.3|12129.7|12131.3|12130.6|12130.3|12129.5|197
1611639900000|2021-01-26 05:45:00|12130.2|12129.6|12128.5|12127.9|12131.2|12130.6|12127.9|12127.2|198
1611640200000|2021-01-26 05:50:00|12128.4|12127.8|12129.2|12128.6|12129.5|12128.8|12128.1|12127.5|264
1611640500000|2021-01-26 05:55:00|12129.1|12128.5|12131.6|12131|12131.8|12131|12129.1|12128.5|203
1611640800000|2021-01-26 06:00:00|12131.5|12130.9|12127.8|12127.2|12131.6|12131|12127.4|12126.8|344
1611641100000|2021-01-26 06:05:00|12127.7|12127.1|12126.6|12125.7|12128.7|12128.1|12125.5|12124.7|381
1611641400000|2021-01-26 06:10:00|12126.5|12125.9|12128.6|12128|12128.9|12128.3|12125.9|12125.3|279
1611641700000|2021-01-26 06:15:00|12128.7|12128.1|12130.8|12129.9|12131.3|12130.6|12128.7|12128.1|281
1611642000000|2021-01-26 06:20:00|12130.7|12129.8|12130|12129.4|12131.2|12130.6|12129.2|12128.6|287
1611642300000|2021-01-26 06:25:00|12129.9|12129.3|12130.2|12129.3|12130.3|12129.7|12128.5|12127.9|169
1611642600000|2021-01-26 06:30:00|12130.3|12129.4|12128|12127.4|12130.4|12129.7|12127.9|12127.3|225
1611642900000|2021-01-26 06:35:00|12128.1|12127.5|12124.6|12124|12128.5|12127.9|12123.8|12123.2|344
1611643200000|2021-01-26 06:40:00|12124.8|12123.9|12128.3|12127.7|12128.3|12127.7|12123.7|12123.1|321
1611643500000|2021-01-26 06:45:00|12128.2|12127.6|12128.8|12127.9|12129.7|12128.9|12126.6|12125.8|311
1611643800000|2021-01-26 06:50:00|12128.9|12128|12129.7|12129.1|12130.1|12129.4|12128.5|12127.7|204
1611644100000|2021-01-26 06:55:00|12129.6|12129|12127.6|12126.7|12129.9|12129.1|12127.4|12126.7|206
1611644400000|2021-01-26 07:00:00|12127.8|12126.9|12130.5|12129.9|12131.7|12131|12125.6|12124.7|577
1611644700000|2021-01-26 07:05:00|12130.6|12130|12126.9|12126|12130.6|12130|12126|12125.4|581
1611645000000|2021-01-26 07:10:00|12127|12126.1|12127.6|12126.7|12128.1|12127.5|12124.5|12123.7|472
1611645300000|2021-01-26 07:15:00|12127.7|12126.8|12126.7|12125.8|12128.7|12128|12125.6|12124.7|501
1611645600000|2021-01-26 07:20:00|12126.8|12125.9|12127.9|12127|12129.3|12128.5|12125.9|12125.3|441
1611645900000|2021-01-26 07:25:00|12127.8|12127.2|12125|12124.4|12129.1|12128.5|12124.1|12123.2|416
1611646200000|2021-01-26 07:30:00|12125.3|12124.6|12118.7|12117.8|12127.2|12126.5|12117.4|12116.8|761
1611646500000|2021-01-26 07:35:00|12118.6|12117.7|12114.4|12113.8|12119.4|12118.5|12112|12111.2|723
1611646800000|2021-01-26 07:40:00|12114.2|12113.6|12112.2|12111.3|12116.2|12115.3|12112.1|12111.3|461
1611647100000|2021-01-26 07:45:00|12112.3|12111.4|12117.1|12116.2|12117.6|12116.9|12112.1|12111.2|588
1611647400000|2021-01-26 07:50:00|12116.9|12116|12114.6|12114|12116.9|12116|12112.4|12111.8|444
1611647700000|2021-01-26 07:55:00|12114.5|12113.9|12111.8|12110.9|12114.5|12113.9|12108.1|12107.5|681
1611648000000|2021-01-26 08:00:00|12112|12111.1|12118|12117.4|12119.1|12118.5|12112|12111.1|823
1611648300000|2021-01-26 08:05:00|12117.7|12117.1|12120.2|12119.6|12120.8|12120.1|12116.6|12116|746
1611648600000|2021-01-26 08:10:00|12120.6|12119.7|12127|12126.4|12127.5|12126.8|12120.2|12119.5|776
1611648900000|2021-01-26 08:15:00|12127.1|12126.5|12129|12128.4|12129.8|12129.2|12125.5|12124.9|622
1611649200000|2021-01-26 08:20:00|12128.9|12128.3|12126.1|12125.2|12131.9|12131.3|12125.5|12124.9|644
1611649500000|2021-01-26 08:25:00|12126|12125.4|12126.5|12125.6|12127.3|12126.6|12124.4|12123.8|722
1611649800000|2021-01-26 08:30:00|12126.4|12125.5|12130.8|12129.9|12131.7|12131.1|12126.1|12125.2|714
1611650100000|2021-01-26 08:35:00|12130.9|12130|12133.1|12132.2|12133.6|12133|12129.6|12128.8|706
1611650400000|2021-01-26 08:40:00|12133.4|12132.5|12131.5|12130.9|12133.7|12133.1|12127.6|12127|692
1611650700000|2021-01-26 08:45:00|12131.3|12130.7|12134.6|12134|12136.1|12135.3|12129.5|12128.9|584
1611651000000|2021-01-26 08:50:00|12134.4|12133.8|12137.4|12136.8|12138.6|12138|12133.1|12132.2|638
1611651300000|2021-01-26 08:55:00|12137.3|12136.7|12138.8|12137.9|12141.8|12141.2|12137.1|12136.2|673
1611651600000|2021-01-26 09:00:00|12138.9|12138|12134|12133.4|12139.2|12138.3|12130.4|12129.8|737
1611651900000|2021-01-26 09:05:00|12133.9|12133.3|12129.6|12129|12136.4|12135.8|12129.5|12128.7|537
1611652200000|2021-01-26 09:10:00|12129.7|12129.1|12131.6|12131|12134.2|12133.6|12128.4|12127.8|589
1611652500000|2021-01-26 09:15:00|12131.5|12130.9|12132.7|12132.1|12133.6|12133|12128|12127.4|518
1611652800000|2021-01-26 09:20:00|12132.9|12132|12128.7|12128.1|12134|12133.1|12128.6|12128|461
1611653100000|2021-01-26 09:25:00|12128.6|12128|12128.8|12127.9|12131.9|12131.3|12127.1|12126.3|559
1611653400000|2021-01-26 09:30:00|12128.9|12128|12129.4|12128.8|12130.9|12130.3|12127.8|12127.2|597
1611653700000|2021-01-26 09:35:00|12129.3|12128.7|12127.4|12126.5|12131.4|12130.8|12127.4|12126.5|468
1611654000000|2021-01-26 09:40:00|12127.3|12126.7|12129.3|12128.7|12129.8|12129.2|12127.1|12126.4|406
1611654300000|2021-01-26 09:45:00|12129.5|12128.9|12134.2|12133.6|12135.4|12134.7|12129.5|12128.8|519
1611654600000|2021-01-26 09:50:00|12134|12133.1|12131.3|12130.4|12135|12134.2|12130.1|12129.4|428
1611654900000|2021-01-26 09:55:00|12131.2|12130.6|12129.3|12128.7|12131.3|12130.7|12121.2|12120.4|832
1611655200000|2021-01-26 10:00:00|12129.4|12128.8|12128.1|12127.5|12129.4|12128.8|12126.2|12125.6|621
1611655500000|2021-01-26 10:05:00|12128|12127.4|12126.4|12125.8|12128.5|12127.9|12123.5|12122.7|552
1611655800000|2021-01-26 10:10:00|12126.5|12125.9|12130.8|12130.2|12130.9|12130.3|12126.1|12125.3|491
1611656100000|2021-01-26 10:15:00|12130.7|12130.1|12132.9|12132.3|12133.8|12133.2|12130.7|12130.1|440
1611656400000|2021-01-26 10:20:00|12133|12132.4|12131.5|12130.9|12134.5|12133.8|12130.7|12130.1|434
1611656700000|2021-01-26 10:25:00|12131.4|12130.8|12134.1|12133.2|12135.2|12134.6|12130.7|12130.1|566
1611657000000|2021-01-26 10:30:00|12134.2|12133.3|12127.9|12127.3|12135|12134.4|12127|12126.4|668
1611657300000|2021-01-26 10:35:00|12127.8|12127.2|12126.5|12125.6|12129.1|12128.5|12125.7|12125|462
1611657600000|2021-01-26 10:40:00|12126.3|12125.4|12126.4|12125.5|12127.6|12126.7|12124.7|12124.1|398
1611657900000|2021-01-26 10:45:00|12126.3|12125.7|12124.9|12124|12127.9|12127.3|12124.8|12123.9|449
1611658200000|2021-01-26 10:50:00|12124.8|12123.9|12126.9|12126.3|12128.4|12127.8|12124.7|12123.9|373
1611658500000|2021-01-26 10:55:00|12127|12126.4|12127.4|12126.5|12128.8|12128.2|12124.3|12123.4|440
1611658800000|2021-01-26 11:00:00|12127.3|12126.4|12130.5|12129.6|12130.7|12130.1|12125.4|12124.6|639
1611659100000|2021-01-26 11:05:00|12130.4|12129.8|12129.8|12129.2|12131.8|12131.1|12129.1|12128.3|486
1611659400000|2021-01-26 11:10:00|12129.9|12129.3|12133.2|12132.6|12133.6|12132.8|12129.2|12128.6|495
1611659700000|2021-01-26 11:15:00|12133.3|12132.7|12138.9|12138.3|12139.1|12138.5|12132.5|12131.9|541
1611660000000|2021-01-26 11:20:00|12138.8|12138.2|12136.3|12135.7|12138.8|12138.2|12136.1|12135.5|443
1611660300000|2021-01-26 11:25:00|12136.5|12135.9|12141.3|12140.4|12143|12142.1|12135.1|12134.5|567
1611660600000|2021-01-26 11:30:00|12141|12140.1|12139.9|12139.3|12142.9|12142.3|12137.2|12136.6|757
1611660900000|2021-01-26 11:35:00|12140|12139.4|12136.8|12135.9|12141.2|12140.6|12136.6|12135.8|480
1611661200000|2021-01-26 11:40:00|12136.7|12136.2|12140.2|12139.6|12140.3|12139.7|12136.7|12136.1|360
1611661500000|2021-01-26 11:45:00|12140.1|12139.5|12138.7|12137.8|12140.7|12140.1|12137|12136.4|337
1611661800000|2021-01-26 11:50:00|12138.6|12137.7|12139.6|12139|12140|12139.4|12137.4|12136.7|448
1611662100000|2021-01-26 11:55:00|12139.7|12139.1|12138.1|12137.2|12139.9|12139.3|12135.8|12135.1|447
1611662400000|2021-01-26 12:00:00|12138|12137.1|12140.2|12139.6|12141.2|12140.5|12137.1|12136.3|529
1611662700000|2021-01-26 12:05:00|12140.4|12139.8|12145|12144.4|12145.8|12145.2|12140.3|12139.7|658
1611663000000|2021-01-26 12:10:00|12144.9|12144.3|12138.6|12137.7|12145.1|12144.5|12138.4|12137.7|554
1611663300000|2021-01-26 12:15:00|12138.5|12137.9|12142.7|12142.1|12143.7|12143.1|12136.5|12135.7|637
1611663600000|2021-01-26 12:20:00|12142.8|12142.2|12145.1|12144.5|12145.5|12144.9|12142.7|12142.1|492
1611663900000|2021-01-26 12:25:00|12145.3|12144.7|12142.2|12141.6|12146.1|12145.5|12140.6|12140|414
1611664200000|2021-01-26 12:30:00|12142.1|12141.5|12141.6|12141|12144.6|12144|12139.2|12138.6|542
1611664500000|2021-01-26 12:35:00|12141.5|12140.9|12142.9|12142.3|12145.8|12145.2|12141|12140.4|539
1611664800000|2021-01-26 12:40:00|12142.8|12142.2|12148.3|12147.7|12148.3|12147.7|12142.7|12142|479
1611665100000|2021-01-26 12:45:00|12148.1|12147.5|12145.7|12145.1|12148.8|12148.1|12144.4|12143.7|487
1611665400000|2021-01-26 12:50:00|12145.6|12145|12146.7|12145.8|12149.4|12148.8|12145.5|12144.9|537
1611665700000|2021-01-26 12:55:00|12146.4|12145.6|12144.6|12144|12147.2|12146.6|12144.6|12143.8|648
1611666000000|2021-01-26 13:00:00|12144.7|12144.1|12145.6|12145|12146.3|12145.7|12144.1|12143.5|557
1611666300000|2021-01-26 13:05:00|12145.7|12145.1|12143.5|12142.9|12146.7|12146.1|12143.5|12142.9|443
1611666600000|2021-01-26 13:10:00|12143.6|12143|12143|12142.4|12143.6|12143|12140.9|12140.3|401
1611666900000|2021-01-26 13:15:00|12143.3|12142.7|12143|12142.4|12144.1|12143.5|12141.4|12140.8|344
1611667200000|2021-01-26 13:20:00|12142.8|12142.2|12147.2|12146.6|12147.7|12147.1|12142.1|12141.4|395
1611667500000|2021-01-26 13:25:00|12147.3|12146.7|12144.9|12144|12148|12147.4|12143.2|12142.6|527
1611667800000|2021-01-26 13:30:00|12145.1|12144.2|12150.3|12149.7|12150.3|12149.7|12144.2|12143.6|576
1611668100000|2021-01-26 13:35:00|12150.2|12149.6|12157.1|12156.5|12159.1|12158.5|12150.1|12149.5|781
1611668400000|2021-01-26 13:40:00|12157.2|12156.6|12160.8|12160.2|12161.2|12160.6|12155.2|12154.4|530
1611668700000|2021-01-26 13:45:00|12160.9|12160.3|12160.4|12159.5|12161.3|12160.7|12156.5|12155.8|586
1611669000000|2021-01-26 13:50:00|12160.3|12159.4|12159.6|12159|12162.4|12161.6|12158.4|12157.8|532
1611669300000|2021-01-26 13:55:00|12159.5|12158.9|12157.1|12156.2|12160.4|12159.7|12156.5|12155.9|569
1611669600000|2021-01-26 14:00:00|12157.3|12156.4|12158.2|12157.6|12161.9|12161.3|12157.3|12156.4|635
1611669900000|2021-01-26 14:05:00|12158.7|12158.1|12161.1|12160.5|12161.8|12161.1|12157.8|12157.1|530
1611670200000|2021-01-26 14:10:00|12161.4|12160.8|12161.5|12160.9|12164.7|12164.1|12161.1|12160.4|582
1611670500000|2021-01-26 14:15:00|12161.7|12161.1|12159.2|12158.3|12164|12163.4|12158.8|12158.2|566
1611670800000|2021-01-26 14:20:00|12159.3|12158.7|12158|12157.4|12160.3|12159.5|12157.9|12157.3|590
1611671100000|2021-01-26 14:25:00|12157.9|12157.3|12159.1|12158.5|12160.2|12159.6|12157.5|12156.8|469
1611671400000|2021-01-26 14:30:00|12159.2|12158.6|12160.8|12160.2|12163.2|12162.4|12158.8|12158.2|785
1611671700000|2021-01-26 14:35:00|12160.9|12160.3|12159.2|12158.6|12161.8|12161.2|12158.9|12158.1|600
1611672000000|2021-01-26 14:40:00|12159.3|12158.7|12157.8|12157.2|12163.3|12162.6|12157.5|12156.8|640
1611672300000|2021-01-26 14:45:00|12158|12157.4|12158.7|12157.8|12159.2|12158.5|12154.3|12153.7|837
1611672600000|2021-01-26 14:50:00|12158.3|12157.4|12159.4|12158.5|12161|12160.4|12156.1|12155.5|746
1611672900000|2021-01-26 14:55:00|12159.5|12158.6|12160.2|12159|12160.2|12159.5|12157.4|12156.7|700
1611673200000|2021-01-26 15:00:00|12159.9|12158.8|12165.3|12164.7|12165.4|12164.8|12157.9|12157.1|693
1611673500000|2021-01-26 15:05:00|12165.4|12164.8|12168.1|12167.5|12168.3|12167.6|12163.7|12162.9|656
1611673800000|2021-01-26 15:10:00|12168.2|12167.6|12164.9|12164.3|12168.3|12167.6|12164.6|12164|719
1611674100000|2021-01-26 15:15:00|12165|12164.4|12166.1|12165.2|12169.2|12168.5|12164.4|12163.7|697
1611674400000|2021-01-26 15:20:00|12166|12165.1|12162.7|12162.1|12168.3|12167.6|12161.5|12160.8|770
1611674700000|2021-01-26 15:25:00|12162.6|12161.8|12166.3|12165.7|12168.8|12168.2|12162.2|12161.6|778
1611675000000|2021-01-26 15:30:00|12166.4|12165.8|12172.3|12171.7|12173.7|12173.1|12166.1|12165.5|727
1611675300000|2021-01-26 15:35:00|12172.4|12171.8|12168.8|12168.2|12176.5|12175.8|12168.7|12168.1|658
1611675600000|2021-01-26 15:40:00|12168.7|12168.1|12172.4|12171.8|12173.4|12172.8|12168.7|12168.1|595
1611675900000|2021-01-26 15:45:00|12172.5|12171.9|12174.9|12174.3|12174.9|12174.3|12169.6|12168.8|653
1611676200000|2021-01-26 15:50:00|12174.8|12174.2|12168.6|12168|12175.5|12174.8|12167.7|12167|819
1611676500000|2021-01-26 15:55:00|12168.5|12167.9|12168.1|12167.5|12169.9|12169.2|12163.3|12162.7|1024
1611676800000|2021-01-26 16:00:00|12168|12167.4|12166.4|12165.8|12169.4|12168.7|12165|12164.3|830
1611677100000|2021-01-26 16:05:00|12166.5|12165.9|12162.7|12162.1|12168|12167.4|12161.7|12160.8|697
1611677400000|2021-01-26 16:10:00|12162.5|12161.9|12160.6|12160|12165.4|12164.6|12159.9|12159.3|712
1611677700000|2021-01-26 16:15:00|12160.7|12160.1|12162.9|12162|12164.2|12163.3|12160.5|12159.9|650
1611678000000|2021-01-26 16:20:00|12163.1|12162.2|12162.8|12161.9|12163.8|12162.9|12161.6|12160.8|429
1611678300000|2021-01-26 16:25:00|12162.9|12162|12162.4|12161.5|12163.5|12162.9|12161.4|12160.8|423
1611678600000|2021-01-26 16:30:00|12162.5|12161.6|12160.2|12159.6|12163.7|12162.9|12159.7|12159.1|408
1611678900000|2021-01-26 16:35:00|12160.3|12159.7|12159|12158.4|12160.9|12160.3|12158.9|12158.2|441
1611679200000|2021-01-26 16:40:00|12159.1|12158.5|12160.2|12159.6|12162.9|12162.1|12159.1|12158.4|402
1611679500000|2021-01-26 16:45:00|12160.1|12159.5|12157.1|12156.5|12160.9|12160.3|12156.3|12155.7|424
1611679800000|2021-01-26 16:50:00|12157.2|12156.6|12144.6|12144|12159.5|12158.8|12140.4|12139.5|1071
1611680100000|2021-01-26 16:55:00|12144.8|12143.9|12146.8|12145.9|12149.2|12148.6|12143.5|12142.9|733
1611680400000|2021-01-26 17:00:00|12146.9|12146|12154.5|12153.9|12155.8|12155.2|12146.6|12145.7|840
1611680700000|2021-01-26 17:05:00|12154.1|12153.5|12155.1|12154.5|12155.2|12154.6|12152|12151.4|375
1611681000000|2021-01-26 17:10:00|12155.2|12154.6|12151.8|12150.9|12155.3|12154.7|12149.4|12148.8|462
1611681300000|2021-01-26 17:15:00|12151.7|12151.1|12150.9|12150.3|12154.6|12154|12150.6|12149.9|376
1611681600000|2021-01-26 17:20:00|12150.8|12150.2|12152.3|12151.7|12153.6|12153|12149.8|12149.1|424
1611681900000|2021-01-26 17:25:00|12152.5|12151.9|12154.5|12153.6|12155|12154.4|12152.4|12151.8|423
1611682200000|2021-01-26 17:30:00|12154.4|12153.8|12155.8|12155.2|12155.8|12155.2|12153.1|12152.5|308
1611682500000|2021-01-26 17:35:00|12155.7|12155.1|12154.8|12153.9|12156.7|12156.1|12154|12153.4|341
1611682800000|2021-01-26 17:40:00|12154.6|12154|12154.4|12153.8|12154.8|12154.1|12152.8|12152.2|247
1611683100000|2021-01-26 17:45:00|12154.6|12154|12155.2|12154.6|12156.4|12155.6|12152.8|12152.2|306
1611683400000|2021-01-26 17:50:00|12155.1|12154.3|12156.7|12156.1|12158.1|12157.5|12154.5|12153.7|379
1611683700000|2021-01-26 17:55:00|12156.8|12156.2|12157.7|12157.1|12158.8|12158.1|12155.8|12155.2|437
1611684000000|2021-01-26 18:00:00|12157.6|12157|12158.7|12158.1|12159.4|12158.8|12156.6|12155.9|309
1611684300000|2021-01-26 18:05:00|12158.5|12157.9|12159.9|12159.3|12160|12159.4|12158.5|12157.8|279
1611684600000|2021-01-26 18:10:00|12160|12159.4|12162.3|12161.7|12162.8|12162.2|12160|12159.4|309
1611684900000|2021-01-26 18:15:00|12162.5|12161.9|12160.2|12159.6|12163.1|12162.5|12159.6|12158.8|352
1611685200000|2021-01-26 18:20:00|12160.1|12159.5|12161.3|12160.7|12162.6|12162|12160.1|12159.3|292
1611685500000|2021-01-26 18:25:00|12161.2|12160.6|12162.2|12161.3|12164.1|12163.5|12161.1|12160.5|355
1611685800000|2021-01-26 18:30:00|12162.3|12161.4|12162.7|12162.1|12162.9|12162.2|12161.8|12161.2|221
1611686100000|2021-01-26 18:35:00|12162.6|12162|12162.1|12161.5|12163.3|12162.7|12160.3|12159.7|261
1611686400000|2021-01-26 18:40:00|12161.9|12161.3|12163.7|12163.1|12163.8|12163.2|12161|12160.3|227
1611686700000|2021-01-26 18:45:00|12163.8|12163.2|12163.9|12163.3|12165.4|12164.8|12163.7|12163.1|186
1611687000000|2021-01-26 18:50:00|12164.1|12163.5|12164.2|12163.6|12164.8|12164.1|12163.4|12162.8|268
1611687300000|2021-01-26 18:55:00|12164.3|12163.7|12164.1|12163.5|12164.9|12164.3|12162.6|12162|163
1611687600000|2021-01-26 19:00:00|12163.9|12163.3|12163.1|12162.5|12164|12163.3|12160.9|12160.3|260
1611687900000|2021-01-26 19:05:00|12163.2|12162.6|12164.2|12163.6|12164.4|12163.7|12163.1|12162.5|170
1611688200000|2021-01-26 19:10:00|12164.3|12163.7|12162.3|12161.7|12164.8|12164.2|12162|12161.4|191
1611688500000|2021-01-26 19:15:00|12162.2|12161.6|12161.7|12161.1|12163|12162.4|12161.6|12160.8|167
1611688800000|2021-01-26 19:20:00|12161.6|12161|12161.1|12160.5|12162.1|12161.3|12160|12159.4|247
1611689100000|2021-01-26 19:25:00|12161.2|12160.6|12166.3|12165.7|12166.5|12165.7|12161.1|12160.5|337
1611689400000|2021-01-26 19:30:00|12166.2|12165.6|12165.9|12165.3|12168.5|12167.9|12165.7|12165.1|285
1611689700000|2021-01-26 19:35:00|12165.8|12165.2|12166.9|12166|12167|12166.3|12165.3|12164.7|186
1611690000000|2021-01-26 19:40:00|12166.8|12166.2|12167.5|12166.9|12167.9|12167.3|12166.3|12165.7|195
1611690300000|2021-01-26 19:45:00|12167.6|12167|12168.4|12167.5|12168.6|12168|12166.6|12166|305
1611690600000|2021-01-26 19:50:00|12168.2|12167.6|12165.2|12164.6|12168.3|12167.7|12165.1|12164.5|245
1611690900000|2021-01-26 19:55:00|12165.1|12164.5|12165.3|12164.4|12166.8|12166.2|12164.9|12164.3|296
1611691200000|2021-01-26 20:00:00|12165.2|12164.3|12165.8|12165.2|12167.1|12166.5|12164.2|12163.5|298
1611691500000|2021-01-26 20:05:00|12165.9|12165.3|12167.6|12167|12167.6|12167|12165.7|12165.1|149
1611691800000|2021-01-26 20:10:00|12167.5|12166.9|12166.8|12166.2|12168|12167.4|12166.7|12166.1|123
1611692100000|2021-01-26 20:15:00|12166.9|12166.3|12167.9|12167.3|12168|12167.4|12166.3|12165.7|196
1611692400000|2021-01-26 20:20:00|12168|12167.4|12167.5|12166.9|12168|12167.4|12166.8|12166.2|187
1611692700000|2021-01-26 20:25:00|12167.6|12167|12167.4|12166.8|12167.8|12167.1|12166.9|12166.1|185
1611693000000|2021-01-26 20:30:00|12167.5|12166.6|12166.3|12165.7|12167.5|12166.9|12166.1|12165.3|205
1611693300000|2021-01-26 20:35:00|12166.4|12165.8|12166.7|12166.1|12168|12167.4|12166.1|12165.3|210
1611693600000|2021-01-26 20:40:00|12166.6|12166|12166.9|12166.3|12167.2|12166.6|12166.3|12165.7|195
1611693900000|2021-01-26 20:45:00|12167|12166.4|12165.3|12164.7|12167.3|12166.7|12165.3|12164.7|194
1611694200000|2021-01-26 20:50:00|12165.2|12164.6|12166.5|12165.9|12167.2|12166.6|12165.2|12164.6|218
1611694500000|2021-01-26 20:55:00|12166.6|12166|12167.8|12167.2|12168|12167.4|12165.7|12165.1|321
1611694800000|2021-01-26 21:00:00|12167.7|12167.1|12167.6|12167|12169|12168.1|12167.4|12166.8|266
1611695100000|2021-01-26 21:05:00|12167.5|12166.9|12167|12166.4|12167.6|12167|12166.8|12166.1|157
1611695400000|2021-01-26 21:10:00|12166.9|12166.3|12167.1|12166.2|12167.2|12166.6|12166.4|12165.6|116
1611695700000|2021-01-26 21:15:00|12167|12166.1|12166.9|12166|12167.2|12166.4|12166.5|12165.7|67
1611696000000|2021-01-26 21:20:00|12166.8|12165.9|12165.3|12164.7|12166.8|12166.1|12165.2|12164.5|120
1611696300000|2021-01-26 21:25:00|12165.4|12164.8|12164.8|12163.9|12165.6|12164.9|12164.2|12163.5|176
1611696600000|2021-01-26 21:30:00|12164.9|12164|12163.6|12162.7|12165|12164.2|12163.3|12162.5|164
1611696900000|2021-01-26 21:35:00|12163.5|12162.6|12162.6|12161.7|12163.6|12162.9|12162.1|12161.2|171
1611697200000|2021-01-26 21:40:00|12162.5|12161.6|12161.9|12161.3|12162.7|12161.8|12161.8|12161.1|213
1611697500000|2021-01-26 21:45:00|12162|12161.1|12162.8|12161.9|12163|12162.1|12161.7|12160.6|176
1611697800000|2021-01-26 21:50:00|12162.9|12162|12162.2|12161.3|12163|12162.1|12161.2|12160.2|335
1611698100000|2021-01-26 21:55:00|12162.4|12161.5|12160.3|12159.4|12162.5|12161.6|12159.6|12158.5|771
1611698400000|2021-01-26 22:00:00|12160.4|12159.5|12162.4|12159.7|12164.2|12159.8|12160.3|12158.2|33
1611698700000|2021-01-26 22:05:00|12161.8|12160|12164.7|12158.7|12168.3|12162.4|12161.8|12158.3|247
1611699000000|2021-01-26 22:10:00|12164.8|12158.8|12164.8|12159.7|12165.8|12161.1|12163|12158.1|168
1611699300000|2021-01-26 22:15:00|12164.1|12158.9|12165.9|12159.9|12166.5|12160.8|12162.8|12158.8|142
1611699600000|2021-01-26 22:20:00|12165.8|12159.8|12164.9|12161.8|12166.1|12162.6|12162.9|12158.8|164
1611699900000|2021-01-26 22:25:00|12165|12161.7|12163.1|12159.8|12165.6|12161.9|12162.6|12157.5|290
1611700200000|2021-01-26 22:30:00|12162.7|12159.6|12164.6|12162.2|12165.6|12162.3|12162.7|12158.4|179
1611700500000|2021-01-26 22:35:00|12164.9|12162|12164.3|12158.3|12165.3|12163|12162.4|12158.3|290
1611700800000|2021-01-26 22:40:00|12164.2|12158.4|12164|12158.6|12164.6|12159.2|12163.1|12158.2|150
1611701100000|2021-01-26 22:45:00|12163.9|12158.5|12163.3|12158.1|12163.9|12159.5|12163.2|12157.6|165
1611701400000|2021-01-26 22:50:00|12163.7|12158|12163.4|12158.9|12163.8|12159.7|12162.6|12158|194
1611701700000|2021-01-26 22:55:00|12163.1|12158.3|12164.6|12159|12165.8|12160.6|12162.3|12158.3|219
1611702000000|2021-01-26 23:00:00|12164.5|12159.2|12163.4|12162.2|12164.5|12162.6|12161.8|12158|663
1611702300000|2021-01-26 23:05:00|12163.5|12162.3|12161.9|12161|12163.9|12162.9|12161.7|12160.5|186
1611702600000|2021-01-26 23:10:00|12162|12161.1|12162.5|12161.6|12163.2|12162.3|12161.7|12160.7|215
1611702900000|2021-01-26 23:15:00|12162.4|12161.5|12162.4|12161.5|12162.7|12161.8|12161.6|12160.7|90
1611703200000|2021-01-26 23:20:00|12162.3|12161.4|12163.1|12162.2|12163.2|12162.3|12161.7|12160.8|101
1611703500000|2021-01-26 23:25:00|12163.2|12162.3|12163.2|12162.3|12163.3|12162.4|12162.5|12161.7|108
1611703800000|2021-01-26 23:30:00|12163.1|12162.2|12162.9|12162|12163.7|12162.8|12162.7|12161.8|132
1611704100000|2021-01-26 23:35:00|12162.8|12161.9|12161.7|12160.8|12162.9|12162|12160.9|12160|136
1611704400000|2021-01-26 23:40:00|12161.8|12160.9|12163.1|12162.2|12163.2|12162.3|12161.7|12160.8|111
1611704700000|2021-01-26 23:45:00|12163|12162.1|12163.2|12162.6|12163.4|12162.6|12162.7|12161.8|97
1611705000000|2021-01-26 23:50:00|12163.1|12162.5|12163.5|12162.6|12163.7|12162.8|12163.1|12162.2|75
1611705300000|2021-01-26 23:55:00|12163.4|12162.5|12163.9|12163|12164.3|12163.5|12162.8|12161.9|170
1611705600000|2021-01-27 00:00:00|12163.8|12162.9|12164.7|12163.8|12164.8|12163.9|12162.5|12161.6|200
1611705900000|2021-01-27 00:05:00|12164.8|12163.9|12165.3|12164.7|12165.6|12164.8|12164.2|12163.3|161
1611706200000|2021-01-27 00:10:00|12165.7|12164.8|12167.3|12166.4|12167.4|12166.5|12165.1|12164.2|206
1611706500000|2021-01-27 00:15:00|12166.9|12166|12168.2|12167.6|12168.8|12168|12165.7|12164.8|278
1611706800000|2021-01-27 00:20:00|12168.3|12167.7|12167.7|12167.1|12169.1|12168.3|12167.6|12166.9|175
1611707100000|2021-01-27 00:25:00|12167.8|12167.2|12169.3|12168.4|12169.5|12168.7|12167.6|12166.9|159
1611707400000|2021-01-27 00:30:00|12169.2|12168.3|12167.6|12166.7|12170.3|12169.6|12166.5|12165.8|255
1611707700000|2021-01-27 00:35:00|12167.5|12166.6|12163.8|12162.9|12168.3|12167.4|12163.6|12162.9|250
1611708000000|2021-01-27 00:40:00|12163.9|12163|12165.6|12165|12165.9|12165|12163.8|12162.9|194
1611708300000|2021-01-27 00:45:00|12165.7|12165.1|12165.6|12165|12165.9|12165.2|12164.7|12164|193
1611708600000|2021-01-27 00:50:00|12165.5|12164.9|12162.7|12161.8|12165.5|12164.9|12160.9|12160.2|454
1611708900000|2021-01-27 00:55:00|12162.6|12161.7|12163|12162.1|12163.7|12163.1|12161.8|12161|325
1611709200000|2021-01-27 01:00:00|12162.9|12162|12163.5|12162.9|12164.1|12163.4|12162.4|12161.7|221
1611709500000|2021-01-27 01:05:00|12163.6|12163|12161.6|12161|12163.6|12163|12160.1|12159.5|245
1611709800000|2021-01-27 01:10:00|12161.5|12160.9|12161.5|12160.9|12161.8|12161.2|12160.2|12159.6|220
1611710100000|2021-01-27 01:15:00|12161.4|12160.8|12162.7|12161.8|12162.8|12162|12161|12160.3|273
1611710400000|2021-01-27 01:20:00|12162.6|12161.7|12165.4|12164.5|12165.5|12164.8|12161.8|12161.2|284
1611710700000|2021-01-27 01:25:00|12165.3|12164.7|12167.4|12166.5|12167.7|12166.9|12163.3|12162.6|418
1611711000000|2021-01-27 01:30:00|12167.3|12166.4|12167|12166.4|12167.3|12166.7|12165.9|12165.3|260
1611711300000|2021-01-27 01:35:00|12166.9|12166.3|12165.5|12164.9|12167.3|12166.7|12164.6|12164|298
1611711600000|2021-01-27 01:40:00|12165.2|12164.6|12163.9|12163.3|12166.8|12166|12163.6|12163|300
1611711900000|2021-01-27 01:45:00|12164|12163.4|12160.6|12159.7|12164|12163.4|12160.2|12159.4|327
1611712200000|2021-01-27 01:50:00|12160.5|12159.9|12160.2|12159.6|12160.9|12160.2|12158.8|12158|273
1611712500000|2021-01-27 01:55:00|12160.1|12159.5|12161.4|12160.5|12162.8|12161.9|12160.1|12159.5|305
1611712800000|2021-01-27 02:00:00|12161.3|12160.4|12158.2|12157.6|12161.6|12160.7|12156.9|12156|345
1611713100000|2021-01-27 02:05:00|12158.3|12157.7|12160.4|12159.5|12160.4|12159.6|12158.1|12157.5|211
1611713400000|2021-01-27 02:10:00|12160.3|12159.4|12159|12158.4|12160.8|12160|12159|12158.2|223
1611713700000|2021-01-27 02:15:00|12159.1|12158.5|12159.3|12158.4|12159.6|12158.7|12157.8|12157|182
1611714000000|2021-01-27 02:20:00|12159.4|12158.5|12157.1|12156.2|12159.4|12158.6|12156.7|12155.9|293
1611714300000|2021-01-27 02:25:00|12157.2|12156.3|12156.8|12155.9|12158.1|12157.4|12156|12155.3|200
1611714600000|2021-01-27 02:30:00|12156.9|12156.3|12157.8|12157.2|12158.2|12157.6|12156|12155.2|273
1611714900000|2021-01-27 02:35:00|12157.7|12157.1|12156.8|12155.9|12157.7|12157.1|12155.8|12155.2|200
1611715200000|2021-01-27 02:40:00|12156.6|12156|12157.9|12157.3|12158|12157.3|12156.2|12155.6|175
1611715500000|2021-01-27 02:45:00|12157.8|12157.2|12158.8|12157.9|12158.9|12158.3|12157.5|12156.8|125
1611715800000|2021-01-27 02:50:00|12158.9|12158|12159|12158.4|12159.4|12158.8|12158.8|12158|160
1611716100000|2021-01-27 02:55:00|12158.9|12158.3|12159.5|12158.9|12160.2|12159.6|12158.6|12158|180
1611716400000|2021-01-27 03:00:00|12159.2|12158.6|12159.2|12158.6|12159.5|12158.8|12156.7|12156|253
1611716700000|2021-01-27 03:05:00|12159|12158.4|12155.9|12155.3|12159.7|12158.9|12155.8|12155.2|240
1611717000000|2021-01-27 03:10:00|12156|12155.4|12155.9|12155.3|12156.7|12156|12155|12154.4|218
1611717300000|2021-01-27 03:15:00|12156.1|12155.5|12157.2|12156.6|12157.5|12156.9|12155.8|12155.2|187
1611717600000|2021-01-27 03:20:00|12157.3|12156.7|12159.2|12158.3|12159.3|12158.6|12156.9|12156.3|169
1611717900000|2021-01-27 03:25:00|12159.1|12158.5|12158.3|12157.7|12159.4|12158.5|12157.7|12157.1|182
1611718200000|2021-01-27 03:30:00|12158.4|12157.8|12158.9|12158.3|12159.2|12158.5|12157.9|12157.2|176
1611718500000|2021-01-27 03:35:00|12158.8|12158.2|12158.7|12158.1|12159.5|12158.9|12157.8|12157.2|175
1611718800000|2021-01-27 03:40:00|12158.8|12158.2|12158.2|12157.6|12159.7|12159.1|12157.7|12157.1|139
1611719100000|2021-01-27 03:45:00|12158.1|12157.5|12157.2|12156.6|12159|12158.4|12157|12156.3|146
1611719400000|2021-01-27 03:50:00|12156.9|12156.3|12157|12156.4|12158.9|12158.1|12156.5|12155.9|193
1611719700000|2021-01-27 03:55:00|12157.1|12156.2|12157.3|12156.4|12157.8|12157.2|12156.7|12156.1|125
1611720000000|2021-01-27 04:00:00|12157.2|12156.6|12156.7|12156.1|12158.2|12157.4|12156.5|12155.9|105
1611720300000|2021-01-27 04:05:00|12156.8|12156.2|12156|12155.4|12156.9|12156.2|12155.7|12155|139
1611720600000|2021-01-27 04:10:00|12155.9|12155.3|12155|12154.4|12156.8|12156|12153.9|12153.3|235
1611720900000|2021-01-27 04:15:00|12154.9|12154.3|12154.1|12153.5|12155.3|12154.6|12154|12153.2|169
1611721200000|2021-01-27 04:20:00|12154|12153.4|12155|12154.4|12155.2|12154.6|12153.3|12152.7|315
1611721500000|2021-01-27 04:25:00|12154.9|12154.3|12156.8|12156.2|12158|12157.4|12154.6|12153.9|285
1611721800000|2021-01-27 04:30:00|12156.7|12156.1|12156.2|12155.6|12157.3|12156.5|12156.2|12155.5|212
1611722100000|2021-01-27 04:35:00|12156.1|12155.5|12156.9|12156.3|12156.9|12156.3|12155.5|12154.8|156
1611722400000|2021-01-27 04:40:00|12156.8|12156.2|12157.6|12156.7|12158.3|12157.7|12156.6|12155.8|147
1611722700000|2021-01-27 04:45:00|12157.7|12156.8|12156.7|12155.8|12157.7|12156.8|12155.9|12155.1|145
1611723000000|2021-01-27 04:50:00|12156.6|12155.7|12156.3|12155.7|12157|12156.1|12156.1|12155.4|89
1611723300000|2021-01-27 04:55:00|12156.2|12155.6|12157.8|12156.9|12157.9|12157.2|12156.2|12155.6|149
1611723600000|2021-01-27 05:00:00|12157.6|12157|12157|12156.1|12158.4|12157.6|12156.9|12156.1|241
1611723900000|2021-01-27 05:05:00|12157.1|12156.2|12157.3|12156.7|12157.9|12157.2|12156.9|12156.2|161
1611724200000|2021-01-27 05:10:00|12157.2|12156.6|12157.6|12157|12157.9|12157.3|12157.2|12156.5|134
1611724500000|2021-01-27 05:15:00|12157.7|12156.8|12157.6|12157|12158|12157.4|12156.4|12155.7|221
1611724800000|2021-01-27 05:20:00|12157.7|12157.1|12157.8|12156.9|12158.3|12157.5|12157.4|12156.7|112
1611725100000|2021-01-27 05:25:00|12157.7|12156.8|12157.3|12156.4|12157.7|12157|12156.8|12156.1|152
1611725400000|2021-01-27 05:30:00|12157.4|12156.5|12158|12157.4|12158.2|12157.5|12157|12156.3|198
1611725700000|2021-01-27 05:35:00|12158.1|12157.5|12161.9|12161.3|12162.3|12161.7|12157.7|12157|231
1611726000000|2021-01-27 05:40:00|12162|12161.4|12162.8|12162.2|12162.9|12162.3|12161.4|12160.7|212
1611726300000|2021-01-27 05:45:00|12162.9|12162.3|12161.9|12161.3|12162.9|12162.3|12160.7|12160|209
1611726600000|2021-01-27 05:50:00|12161.8|12161.2|12162.7|12162.1|12163.4|12162.8|12161.8|12161.2|224
1611726900000|2021-01-27 05:55:00|12162.8|12162.2|12163.2|12162.6|12165.6|12165|12162.8|12162.1|326
1611727200000|2021-01-27 06:00:00|12163.3|12162.7|12165.7|12165.1|12166.3|12165.7|12163.2|12162.6|365
1611727500000|2021-01-27 06:05:00|12165.8|12165.2|12164.5|12163.6|12166.4|12165.6|12164.1|12163.5|234
1611727800000|2021-01-27 06:10:00|12164.6|12163.7|12162.5|12161.9|12164.6|12163.7|12161.5|12160.9|302
1611728100000|2021-01-27 06:15:00|12162.6|12162|12163.5|12162.9|12164.6|12164|12161.8|12161.2|267
1611728400000|2021-01-27 06:20:00|12163.6|12163|12163|12162.4|12163.7|12163|12162.7|12162.1|159
1611728700000|2021-01-27 06:25:00|12162.9|12162.3|12162.9|12162|12163.1|12162.4|12161.3|12160.6|196
1611729000000|2021-01-27 06:30:00|12162.7|12161.8|12161.9|12161.3|12162.8|12162.1|12161.1|12160.5|207
1611729300000|2021-01-27 06:35:00|12162.1|12161.5|12164.3|12163.4|12164.3|12163.7|12160.7|12160.1|244
1611729600000|2021-01-27 06:40:00|12164.1|12163.5|12164.4|12163.8|12164.8|12164.2|12163.6|12162.8|179
1611729900000|2021-01-27 06:45:00|12164.7|12164.1|12161.2|12160.6|12164.8|12164.2|12160.5|12159.8|244
1611730200000|2021-01-27 06:50:00|12161.3|12160.4|12159.9|12159.3|12161.3|12160.6|12159|12158.4|205
1611730500000|2021-01-27 06:55:00|12159.8|12159.2|12163.4|12162.5|12164.3|12163.6|12159.7|12159.1|304
1611730800000|2021-01-27 07:00:00|12163.5|12162.6|12161|12160.4|12163.6|12162.8|12160.2|12159.6|335
1611731100000|2021-01-27 07:05:00|12161.1|12160.2|12160.2|12159.6|12161.3|12160.6|12158.3|12157.7|363
1611731400000|2021-01-27 07:10:00|12160.4|12159.8|12160.6|12159.7|12161.8|12161.2|12159.2|12158.5|444
1611731700000|2021-01-27 07:15:00|12160.4|12159.8|12159.7|12159.1|12160.5|12159.9|12158.2|12157.4|282
1611732000000|2021-01-27 07:20:00|12159.6|12159|12157.3|12156.7|12161.3|12160.7|12157|12156.2|356
1611732300000|2021-01-27 07:25:00|12157.4|12156.8|12157.5|12156.9|12158.6|12157.7|12156.5|12155.9|354
1611732600000|2021-01-27 07:30:00|12157.7|12156.8|12152.7|12152.1|12157.7|12156.8|12152.1|12151.4|383
1611732900000|2021-01-27 07:35:00|12153|12152.4|12154.7|12154.1|12155.1|12154.4|12152.6|12152|350
1611733200000|2021-01-27 07:40:00|12154.8|12153.9|12158.3|12157.7|12158.9|12158.3|12154|12153.4|466
1611733500000|2021-01-27 07:45:00|12158.4|12157.8|12157.7|12156.8|12159.7|12159.1|12156.7|12156|436
1611733800000|2021-01-27 07:50:00|12157.8|12156.9|12155.9|12155.3|12160.2|12159.6|12155.9|12155.3|351
1611734100000|2021-01-27 07:55:00|12155.8|12155.2|12155.5|12154.6|12157.4|12156.8|12153.6|12153|365
1611734400000|2021-01-27 08:00:00|12155.4|12154.8|12154.9|12154.3|12155.7|12154.9|12147.8|12147|1045
1611734700000|2021-01-27 08:05:00|12155.1|12154.5|12156.8|12156.2|12158.6|12157.8|12153.1|12152.5|781
1611735000000|2021-01-27 08:10:00|12156.7|12156.1|12154.2|12153.6|12158.9|12158.3|12153.6|12152.9|671
1611735300000|2021-01-27 08:15:00|12154.3|12153.7|12148.6|12148|12154.3|12153.7|12148.6|12148|712
1611735600000|2021-01-27 08:20:00|12148.7|12148.1|12147.6|12146.7|12149.9|12149.3|12144.2|12143.3|659
1611735900000|2021-01-27 08:25:00|12147.5|12146.6|12147.4|12146.8|12150|12149.4|12144.2|12143.6|756
1611736200000|2021-01-27 08:30:00|12147.3|12146.7|12148.4|12147.8|12149.4|12148.8|12146.9|12146.3|554
1611736500000|2021-01-27 08:35:00|12148.3|12147.7|12148.3|12147.7|12150.6|12149.8|12144.2|12143.6|544
1611736800000|2021-01-27 08:40:00|12148.4|12147.8|12148.1|12147.5|12148.6|12147.9|12144.4|12143.6|705
1611737100000|2021-01-27 08:45:00|12148|12147.4|12149.7|12148.8|12150.6|12149.9|12145.7|12144.9|675
1611737400000|2021-01-27 08:50:00|12149.5|12148.9|12152.6|12152|12153.4|12152.8|12148.9|12148.2|467
1611737700000|2021-01-27 08:55:00|12152.5|12151.9|12148.7|12147.8|12153.9|12153.3|12147.2|12146.3|565
1611738000000|2021-01-27 09:00:00|12148.6|12147.7|12148.9|12148.3|12149.3|12148.7|12145|12144.3|603
1611738300000|2021-01-27 09:05:00|12149|12148.4|12143.3|12142.4|12149.1|12148.5|12142.8|12142.1|496
1611738600000|2021-01-27 09:10:00|12143|12142|12122.6|12121.7|12144|12143.2|12121.7|12120.7|1051
1611738900000|2021-01-27 09:15:00|12122.7|12121.8|12126.3|12125.7|12134.4|12133.4|12119.9|12119|1212
1611739200000|2021-01-27 09:20:00|12126.4|12125.8|12124.3|12123.7|12129.3|12128.7|12122.6|12121.9|977
1611739500000|2021-01-27 09:25:00|12124.4|12123.8|12124.2|12123.3|12126.9|12126.3|12122.3|12121.7|787
1611739800000|2021-01-27 09:30:00|12124.1|12123.2|12127.5|12126.9|12127.8|12127.1|12122.4|12121.5|875
1611740100000|2021-01-27 09:35:00|12127.4|12126.8|12128.8|12128.2|12133.6|12133|12127.1|12126.5|925
1611740400000|2021-01-27 09:40:00|12128.7|12128.1|12130.5|12129.9|12131.4|12130.8|12128.7|12128.1|599
1611740700000|2021-01-27 09:45:00|12130.8|12130.2|12126|12125.4|12131.9|12131.1|12125.7|12125.1|591
1611741000000|2021-01-27 09:50:00|12125.9|12125.3|12124.9|12124.3|12126.7|12126|12123.1|12122.5|524
1611741300000|2021-01-27 09:55:00|12125|12124.4|12123.2|12122.3|12128.9|12128.3|12121.9|12121.3|627
1611741600000|2021-01-27 10:00:00|12123|12122.4|12120.8|12120.2|12123.1|12122.4|12120.4|12119.8|665
1611741900000|2021-01-27 10:05:00|12120.6|12120|12122.7|12121.8|12125.2|12124.6|12119.1|12118.5|588
1611742200000|2021-01-27 10:10:00|12122.6|12121.7|12124.1|12123.5|12124.8|12124|12122.5|12121.7|527
1611742500000|2021-01-27 10:15:00|12124|12123.4|12126.6|12126|12127.7|12126.9|12123.4|12122.8|459
1611742800000|2021-01-27 10:20:00|12126.7|12125.8|12126.9|12126.3|12127.7|12127|12124.2|12123.6|435
1611743100000|2021-01-27 10:25:00|12126.8|12126.2|12130|12129.4|12130.7|12130|12126.4|12125.8|357
1611743400000|2021-01-27 10:30:00|12129.9|12129.3|12129.5|12128.9|12130.5|12129.8|12127.2|12126.6|490
1611743700000|2021-01-27 10:35:00|12129.4|12128.8|12127.8|12127.2|12129.4|12128.8|12126.2|12125.6|480
1611744000000|2021-01-27 10:40:00|12127.7|12126.9|12127.9|12127|12130.8|12130.2|12127.4|12126.6|333
1611744300000|2021-01-27 10:45:00|12127.8|12126.9|12127.3|12126.4|12128|12127.4|12125|12124.4|433
1611744600000|2021-01-27 10:50:00|12127.1|12126.5|12129.9|12129.3|12130.5|12129.9|12126.2|12125.5|389
1611744900000|2021-01-27 10:55:00|12129.8|12129.2|12131.5|12130.9|12133.2|12132.6|12129.6|12129|447
1611745200000|2021-01-27 11:00:00|12131.6|12131|12127.8|12126.9|12131.6|12131|12127.3|12126.7|528
1611745500000|2021-01-27 11:05:00|12127.6|12127|12125.9|12125.3|12130.8|12130.2|12125.4|12124.7|550
1611745800000|2021-01-27 11:10:00|12125.8|12125.2|12123.2|12122.6|12126.5|12125.9|12121.5|12120.9|488
1611746100000|2021-01-27 11:15:00|12123.1|12122.5|12124.6|12124|12125.1|12124.5|12121.4|12120.8|499
1611746400000|2021-01-27 11:20:00|12124.5|12123.9|12122.2|12121.6|12125.6|12125|12121.9|12121.3|548
1611746700000|2021-01-27 11:25:00|12122.3|12121.7|12119.8|12119.2|12122.3|12121.7|12119.2|12118.4|573
1611747000000|2021-01-27 11:30:00|12119.5|12118.9|12122.4|12121.8|12123.5|12122.9|12119.2|12118.4|524
1611747300000|2021-01-27 11:35:00|12122.3|12121.7|12119|12118.4|12122.8|12122.2|12117.1|12116.4|527
1611747600000|2021-01-27 11:40:00|12119.2|12118.3|12118.4|12117.8|12120.7|12120.1|12116.3|12115.7|738
1611747900000|2021-01-27 11:45:00|12118.3|12117.7|12118.2|12117.6|12119.6|12118.8|12115.4|12114.6|801
1611748200000|2021-01-27 11:50:00|12118.3|12117.7|12117|12116.4|12120|12119.4|12113.8|12113|895
1611748500000|2021-01-27 11:55:00|12116.9|12116.3|12117.1|12116.2|12117.7|12116.9|12115.6|12115|524
1611748800000|2021-01-27 12:00:00|12117.2|12116.3|12119.5|12118.9|12120.1|12119.5|12115.6|12115|669
1611749100000|2021-01-27 12:05:00|12119.3|12118.7|12113.3|12112.7|12119.3|12118.7|12112.8|12112|692
1611749400000|2021-01-27 12:10:00|12113.2|12112.4|12112.8|12112.2|12113.9|12113.2|12111.9|12111.3|628
1611749700000|2021-01-27 12:15:00|12113|12112.4|12111.5|12110.9|12113.2|12112.6|12110.4|12109.8|754
1611750000000|2021-01-27 12:20:00|12111.3|12110.7|12114.3|12113.7|12114.6|12113.8|12110.4|12109.8|605
1611750300000|2021-01-27 12:25:00|12114.6|12114|12115.5|12114.9|12116.7|12116.1|12114|12113.4|557
1611750600000|2021-01-27 12:30:00|12115.4|12114.8|12118.1|12117.5|12118.1|12117.5|12112.6|12112|665
1611750900000|2021-01-27 12:35:00|12118|12117.4|12115.1|12114.2|12120|12119.4|12113.8|12113.1|686
1611751200000|2021-01-27 12:40:00|12115.4|12114.5|12109.9|12109.3|12116.9|12116.2|12109.5|12108.9|769
1611751500000|2021-01-27 12:45:00|12109.8|12109.2|12110.5|12109.9|12111.8|12111.2|12107.4|12106.8|788
1611751800000|2021-01-27 12:50:00|12110.4|12109.8|12108.4|12107.8|12110.6|12110|12108.1|12107.3|628
1611752100000|2021-01-27 12:55:00|12108.5|12107.9|12108.3|12107.7|12109.7|12109.1|12105.9|12105.3|766
1611752400000|2021-01-27 13:00:00|12108.1|12107.5|12108.4|12107.5|12108.7|12108.1|12104.6|12104|886
1611752700000|2021-01-27 13:05:00|12108.2|12107.6|12112.1|12111.5|12113.3|12112.7|12106.1|12105.3|851
1611753000000|2021-01-27 13:10:00|12112|12111.4|12114.6|12114|12115.2|12114.6|12109.3|12108.7|700
1611753300000|2021-01-27 13:15:00|12114.7|12114.1|12112.8|12112.2|12117.7|12116.9|12111.7|12110.9|722
1611753600000|2021-01-27 13:20:00|12112.7|12111.8|12116.5|12115.9|12117|12116.4|12112.4|12111.7|655
1611753900000|2021-01-27 13:25:00|12116.3|12115.7|12115.9|12114.4|12116.6|12116|12114.1|12113.5|361
1611754200000|2021-01-27 13:30:00|12115.3|12114.2|12108.9|12108.3|12115.6|12114.7|12108.1|12107.5|644
1611754500000|2021-01-27 13:35:00|12108.5|12107.9|12105.9|12105.3|12109.4|12108.8|12104.5|12103.9|819
1611754800000|2021-01-27 13:40:00|12105.8|12105.2|12104.7|12104.1|12106.9|12106.3|12104.3|12103.6|688
1611755100000|2021-01-27 13:45:00|12104.6|12104|12098.8|12098.2|12105.9|12105.3|12098.8|12098.2|717
1611755400000|2021-01-27 13:50:00|12098.7|12098.1|12108.4|12107.5|12108.8|12108.1|12098.4|12097.8|832
1611755700000|2021-01-27 13:55:00|12108.3|12107.7|12111.5|12110.9|12114.4|12113.8|12108.1|12107.5|679
1611756000000|2021-01-27 14:00:00|12111.6|12111|12109.8|12109.2|12112.9|12112.3|12108.7|12108|816
1611756300000|2021-01-27 14:05:00|12109.9|12109.3|12102.3|12101.7|12111.1|12110.5|12102.1|12101.5|713
1611756600000|2021-01-27 14:10:00|12102.4|12101.8|12103.3|12102.7|12103.7|12103.1|12100.1|12099.4|679
1611756900000|2021-01-27 14:15:00|12103.4|12102.8|12103|12102.4|12103.4|12102.8|12100.6|12100|634
1611757200000|2021-01-27 14:20:00|12103.1|12102.5|12100.4|12099.8|12104.7|12104.1|12100|12099.4|635
1611757500000|2021-01-27 14:25:00|12100.3|12099.7|12105.3|12104.4|12106.5|12105.9|12099.5|12098.9|638
1611757800000|2021-01-27 14:30:00|12105.4|12104.5|12090.4|12089.8|12106.5|12105.8|12090.3|12089.7|822
1611758100000|2021-01-27 14:35:00|12090.9|12090|12075.9|12075|12091.3|12090.7|12067.5|12066.6|1043
1611758400000|2021-01-27 14:40:00|12075.8|12074.9|12062.3|12061.4|12076.6|12075.7|12061.8|12060.9|995
1611758700000|2021-01-27 14:45:00|12062.5|12061.6|12064.2|12063.3|12070.3|12069.6|12059.1|12058.4|1011
1611759000000|2021-01-27 14:50:00|12064.3|12063.4|12072.3|12071.7|12075|12074.4|12059.6|12058.8|931
1611759300000|2021-01-27 14:55:00|12072.4|12071.8|12068.8|12067.9|12076.8|12076.2|12068.2|12067.3|826
1611759600000|2021-01-27 15:00:00|12068.7|12068.1|12076.3|12075.4|12078.4|12077.5|12068.1|12067.5|842
1611759900000|2021-01-27 15:05:00|12076.7|12075.7|12077.1|12076.5|12080.3|12079.7|12073.6|12073|830
1611760200000|2021-01-27 15:10:00|12077|12076.4|12073|12072.4|12081.4|12080.6|12072.2|12071.6|682
1611760500000|2021-01-27 15:15:00|12073.1|12072.2|12074.5|12073.9|12077.1|12076.5|12069|12068.4|741
1611760800000|2021-01-27 15:20:00|12074.4|12073.8|12073.5|12072.9|12076.3|12075.5|12073|12072.4|742
1611761100000|2021-01-27 15:25:00|12073.4|12072.8|12076.2|12075.3|12076.2|12075.5|12070.1|12069.5|649
1611761400000|2021-01-27 15:30:00|12075.9|12075.4|12077.4|12076.8|12083|12082.4|12073.4|12072.8|813
1611761700000|2021-01-27 15:35:00|12077.6|12076.7|12082.1|12081.2|12084.8|12084.2|12077.3|12076.7|738
1611762000000|2021-01-27 15:40:00|12082.2|12081.3|12088.2|12087.3|12090.3|12089.5|12082.2|12081.3|716
1611762300000|2021-01-27 15:45:00|12088.4|12087.5|12092.4|12091.8|12092.7|12092.1|12087.9|12087.2|652
1611762600000|2021-01-27 15:50:00|12092.3|12091.4|12095|12094.1|12095.9|12095.3|12086.3|12085.6|721
1611762900000|2021-01-27 15:55:00|12095.2|12094.3|12091.6|12090.7|12098.7|12097.8|12089.7|12088.9|777
1611763200000|2021-01-27 16:00:00|12091.7|12090.8|12096.3|12095.4|12097.1|12096.2|12089.8|12088.9|636
1611763500000|2021-01-27 16:05:00|12096.4|12095.5|12094.2|12093.6|12097.6|12096.8|12091.3|12090.5|512
1611763800000|2021-01-27 16:10:00|12094.1|12093.5|12094.3|12093.7|12094.8|12094.2|12090.1|12089.5|471
1611764100000|2021-01-27 16:15:00|12094.4|12093.5|12092.3|12091.4|12095|12094.4|12091.8|12091.1|588
1611764400000|2021-01-27 16:20:00|12092.4|12091.5|12096.8|12096.2|12097.4|12096.8|12092.1|12091.2|610
1611764700000|2021-01-27 16:25:00|12096.7|12096.1|12101.4|12100.8|12103.2|12102.6|12096.6|12096|808
1611765000000|2021-01-27 16:30:00|12101.5|12100.9|12098.5|12097.9|12104|12103.1|12096.8|12096.1|954
1611765300000|2021-01-27 16:35:00|12098.4|12097.8|12103.8|12103.2|12104.7|12103.9|12097.8|12097|696
1611765600000|2021-01-27 16:40:00|12103.9|12103.3|12107.1|12106.5|12107.1|12106.5|12100.8|12100.1|681
1611765900000|2021-01-27 16:45:00|12107.2|12106.6|12104.7|12103.8|12109.9|12109.3|12104|12103.2|846
1611766200000|2021-01-27 16:50:00|12104.8|12103.9|12101.5|12100.9|12106.2|12105.4|12101.5|12100.7|602
1611766500000|2021-01-27 16:55:00|12101.7|12100.8|12100.6|12100|12102.8|12102|12098.5|12097.8|664
1611766800000|2021-01-27 17:00:00|12100.7|12100.1|12099.2|12098.6|12101.8|12101.2|12097.7|12097.1|634
1611767100000|2021-01-27 17:05:00|12099.3|12098.7|12104.4|12103.8|12104.9|12104.2|12099.3|12098.7|616
1611767400000|2021-01-27 17:10:00|12104.3|12103.7|12110.1|12109.5|12110.3|12109.6|12104|12103.3|570
1611767700000|2021-01-27 17:15:00|12109.8|12109.2|12106.6|12105.7|12110.3|12109.5|12105.2|12104.5|577
1611768000000|2021-01-27 17:20:00|12106.7|12106.1|12104.8|12104.2|12107.5|12106.8|12104|12103.3|650
1611768300000|2021-01-27 17:25:00|12104.7|12104.1|12106.4|12105.5|12107.9|12107.2|12104.7|12104.1|425
1611768600000|2021-01-27 17:30:00|12106.3|12105.4|12103.9|12103.3|12106.9|12106|12102.8|12102.2|502
1611768900000|2021-01-27 17:35:00|12103.6|12103|12109.5|12108.9|12109.9|12109.3|12099.9|12099.3|626
1611769200000|2021-01-27 17:40:00|12109.4|12108.8|12115.9|12115.3|12116|12115.4|12109.2|12108.4|750
1611769500000|2021-01-27 17:45:00|12116|12115.4|12115.3|12114.4|12117.4|12116.8|12113.6|12112.9|654
1611769800000|2021-01-27 17:50:00|12115|12114.1|12116.6|12116|12119|12118.4|12113.2|12112.4|624
1611770100000|2021-01-27 17:55:00|12116.5|12115.9|12118.3|12117.7|12119.6|12119|12114.7|12114.1|571
1611770400000|2021-01-27 18:00:00|12118.2|12117.6|12116.2|12115.6|12119.4|12118.7|12115.3|12114.7|554
1611770700000|2021-01-27 18:05:00|12116.3|12115.7|12116.8|12116.2|12117.6|12117|12114.1|12113.3|383
1611771000000|2021-01-27 18:10:00|12116.7|12115.9|12113.8|12113.2|12117|12116.3|12112.5|12111.9|463
1611771300000|2021-01-27 18:15:00|12113.7|12113.1|12113.6|12112.7|12114.3|12113.7|12112|12111.2|432
1611771600000|2021-01-27 18:20:00|12113.4|12112.8|12113.3|12112.7|12113.7|12112.9|12111|12110.3|377
1611771900000|2021-01-27 18:25:00|12113.2|12112.6|12112.6|12112|12114.7|12114.1|12112.4|12111.7|441
1611772200000|2021-01-27 18:30:00|12112.7|12112.1|12118.5|12117.6|12118.7|12118|12112.2|12111.4|522
1611772500000|2021-01-27 18:35:00|12118.4|12117.5|12115.9|12115.3|12118.6|12117.8|12115.6|12114.9|436
1611772800000|2021-01-27 18:40:00|12116|12115.4|12115.1|12114.2|12117.3|12116.5|12114.9|12114|522
1611773100000|2021-01-27 18:45:00|12115|12114.1|12115.7|12114.8|12116.3|12115.4|12113.2|12112.6|521
1611773400000|2021-01-27 18:50:00|12116|12115.1|12118.4|12117.5|12118.9|12118.2|12115.8|12115|392
1611773700000|2021-01-27 18:55:00|12118.3|12117.4|12122.2|12118.9|12123.6|12119.5|12114.1|12113.4|552
1611774000000|2021-01-27 19:00:00|12122.4|12119|12114.6|12113.7|12129.8|12128.6|12114.5|12113.7|1144
1611774300000|2021-01-27 19:05:00|12114.7|12113.8|12118.6|12117.7|12118.7|12117.8|12112.8|12111.9|593
1611774600000|2021-01-27 19:10:00|12119|12118.1|12116.8|12115.9|12121.2|12120.3|12115.5|12114.6|666
1611774900000|2021-01-27 19:15:00|12116.7|12115.8|12110|12109.1|12117.4|12116.6|12108.8|12108.1|717
1611775200000|2021-01-27 19:20:00|12110.1|12109.2|12110.4|12109.5|12111.6|12111|12107.6|12106.8|743
1611775500000|2021-01-27 19:25:00|12110.7|12109.8|12107.8|12106.9|12112.8|12112|12107.8|12106.9|758
1611775800000|2021-01-27 19:30:00|12107.9|12107|12106.7|12106.1|12108.9|12108.1|12102.1|12101.4|875
1611776100000|2021-01-27 19:35:00|12106.6|12106|12108.7|12107.8|12110.1|12109.2|12103.1|12102.3|887
1611776400000|2021-01-27 19:40:00|12108.6|12107.7|12113.4|12112.5|12118.1|12117.2|12108.3|12107.4|859
1611776700000|2021-01-27 19:45:00|12113.1|12112.2|12110.9|12110|12115.5|12114.7|12108.9|12108|844
1611777000000|2021-01-27 19:50:00|12111|12110.1|12102.6|12101.7|12111.9|12111.1|12099.7|12098.8|1102
1611777300000|2021-01-27 19:55:00|12102.4|12101.8|12100.5|12099.6|12104.4|12103.5|12098.4|12097.7|1112
1611777600000|2021-01-27 20:00:00|12100.3|12099.7|12099.6|12098.7|12101.5|12100.6|12093.6|12093|1074
1611777900000|2021-01-27 20:05:00|12099.9|12099|12099.5|12098.9|12103.1|12102.3|12097.3|12096.6|1021
1611778200000|2021-01-27 20:10:00|12099.7|12099.1|12105.5|12104.6|12105.5|12104.6|12099.4|12098.6|950
1611778500000|2021-01-27 20:15:00|12105.3|12104.4|12101.7|12100.8|12105.6|12104.7|12101.2|12100.3|856
1611778800000|2021-01-27 20:20:00|12101.6|12100.7|12099.8|12098.9|12103.2|12102.3|12098.3|12097.6|796
1611779100000|2021-01-27 20:25:00|12099.4|12098.8|12102.9|12102|12106.1|12105.3|12099.2|12098.4|872
1611779400000|2021-01-27 20:30:00|12102.8|12101.9|12099.6|12098.7|12104.3|12103.4|12099.5|12098.7|687
1611779700000|2021-01-27 20:35:00|12099.7|12098.8|12098.4|12097.5|12101.4|12100.6|12097.3|12096.6|733
1611780000000|2021-01-27 20:40:00|12098.1|12097.2|12097|12096.4|12099.8|12098.9|12096|12095.4|715
1611780300000|2021-01-27 20:45:00|12096.9|12096.3|12107.8|12106.9|12108.2|12107.3|12095.6|12094.9|856
1611780600000|2021-01-27 20:50:00|12107.7|12106.8|12104.9|12104|12108.5|12107.7|12103.6|12103|621
1611780900000|2021-01-27 20:55:00|12104.6|12103.9|12105.5|12104.6|12107.2|12106.5|12103.3|12102.7|683
1611781200000|2021-01-27 21:00:00|12105.8|12104.9|12103.8|12103.2|12108.5|12107.6|12102.2|12101.5|546
1611781500000|2021-01-27 21:05:00|12104.1|12103.5|12104.9|12104|12106.1|12105.4|12102.3|12101.7|706
1611781800000|2021-01-27 21:10:00|12104.8|12103.9|12107.8|12107.2|12110.3|12109.4|12103.5|12102.6|617
1611782100000|2021-01-27 21:15:00|12108|12107.1|12114.1|12113.2|12114.1|12113.2|12107.8|12107.1|308
1611782400000|2021-01-27 21:20:00|12114|12113.1|12112|12111.1|12114.7|12114|12111.7|12111|236
1611782700000|2021-01-27 21:25:00|12112.1|12111.2|12113.5|12112.6|12114.3|12113.5|12112.1|12111.2|160
1611783000000|2021-01-27 21:30:00|12113.6|12112.7|12113|12112.1|12114.1|12113.5|12110.7|12109.8|456
1611783300000|2021-01-27 21:35:00|12112.9|12112|12111.4|12110.5|12113|12112.1|12110.2|12109.3|219
1611783600000|2021-01-27 21:40:00|12111.5|12110.6|12113.3|12112.4|12113.9|12113.1|12111.4|12110.5|195
1611783900000|2021-01-27 21:45:00|12113.1|12112.2|12113.2|12112.1|12114.1|12113.2|12112.7|12111.6|154
1611784200000|2021-01-27 21:50:00|12113.3|12112.2|12111.8|12110.9|12113.3|12112.2|12109.6|12108.6|307
1611784500000|2021-01-27 21:55:00|12111.7|12110.8|12114.4|12108.4|12114.6|12113.1|12111.7|12108.2|354
1611784800000|2021-01-27 22:00:00|12114.9|12108.9|12109.9|12106.4|12114.9|12108.9|12109.7|12106.1|41
1611785100000|2021-01-27 22:05:00|12111|12106.3|12113.8|12107.8|12115.7|12109.7|12109.7|12104.6|163
1611785400000|2021-01-27 22:10:00|12114.4|12108.4|12113.6|12107.6|12115.3|12109.3|12112.9|12106.9|152
1611785700000|2021-01-27 22:15:00|12114|12108|12113.7|12107.7|12114.8|12109.1|12113.1|12107.5|155
1611786000000|2021-01-27 22:20:00|12113.8|12107.8|12111.8|12105.8|12114.2|12108.3|12109.2|12104.3|133
1611786300000|2021-01-27 22:25:00|12111.7|12105.7|12110.7|12107|12112.8|12107.5|12107.6|12101.6|254
1611786600000|2021-01-27 22:30:00|12110.8|12107.1|12109.8|12106.8|12113.1|12109.4|12109.4|12104.6|317
1611786900000|2021-01-27 22:35:00|12109.7|12106.4|12111.8|12108.7|12112.1|12109.6|12108.9|12106.1|178
1611787200000|2021-01-27 22:40:00|12112|12108.4|12111.3|12108.1|12112|12108.7|12110.1|12106.8|124
1611787500000|2021-01-27 22:45:00|12111.2|12107.8|12111.1|12107.1|12111.3|12108.2|12110.2|12106|278
1611787800000|2021-01-27 22:50:00|12111.2|12107.3|12108.2|12107|12111.6|12107.8|12108|12104.6|366
1611788100000|2021-01-27 22:55:00|12108.5|12106.9|12110.6|12107.1|12112.1|12107.5|12108.3|12102.3|500
1611788400000|2021-01-27 23:00:00|12110.5|12107.3|12109.8|12108.2|12112.6|12110.6|12109.2|12106.9|982
1611788700000|2021-01-27 23:05:00|12109.6|12108.3|12107|12105.1|12109.6|12108.4|12105.7|12104.6|760
1611789000000|2021-01-27 23:10:00|12107.1|12105.2|12105|12104.1|12107.6|12106.2|12104.8|12104|257
1611789300000|2021-01-27 23:15:00|12105.1|12104.2|12101.8|12100.9|12105.9|12105|12101.2|12100.3|232
1611789600000|2021-01-27 23:20:00|12101.7|12100.8|12102.6|12101.7|12104.8|12103.9|12101.4|12100.5|301
1611789900000|2021-01-27 23:25:00|12102.7|12101.8|12102.4|12101.5|12103.6|12102.8|12102.3|12101.4|202
1611790200000|2021-01-27 23:30:00|12102.5|12101.8|12101.7|12100.8|12103.6|12102.9|12101.5|12100.7|220
1611790500000|2021-01-27 23:35:00|12101.8|12100.9|12096.4|12095.5|12101.8|12100.9|12095.3|12094.5|387
1611790800000|2021-01-27 23:40:00|12096.5|12095.9|12098.9|12098|12099.8|12098.9|12095.1|12094.2|396
1611791100000|2021-01-27 23:45:00|12099|12098.1|12102.3|12101.4|12102.4|12101.6|12098.7|12097.8|271
1611791400000|2021-01-27 23:50:00|12102.4|12101.5|12102.8|12101.9|12103.9|12103|12100.7|12099.8|277
1611791700000|2021-01-27 23:55:00|12102.9|12102|12103.4|12102.5|12104.1|12103.2|12101.2|12100.4|282
1611792000000|2021-01-28 00:00:00|12103.3|12102.4|12102.2|12101.3|12105.5|12104.6|12099.7|12098.7|535
1611792300000|2021-01-28 00:05:00|12102.3|12101.4|12098.6|12097.7|12103.1|12102.2|12097.1|12096.2|595
1611792600000|2021-01-28 00:10:00|12098.5|12097.6|12095.5|12094.6|12098.6|12097.7|12093.2|12092.3|504
1611792900000|2021-01-28 00:15:00|12095.4|12094.5|12094.4|12093.5|12096.8|12095.9|12093.5|12092.6|410
1611793200000|2021-01-28 00:20:00|12094.3|12093.4|12092.3|12091.4|12095.9|12095|12090|12089.4|493
1611793500000|2021-01-28 00:25:00|12092.4|12091.5|12088.4|12087.5|12094.3|12093.6|12088.1|12087.2|502
1611793800000|2021-01-28 00:30:00|12088.2|12087.3|12092.1|12091.2|12093.7|12092.8|12085.6|12084.7|642
1611794100000|2021-01-28 00:35:00|12092|12091.1|12095.9|12095|12096.2|12095.2|12089.9|12089.2|540
1611794400000|2021-01-28 00:40:00|12095.8|12094.9|12097.3|12096.4|12097.9|12097|12094.3|12093.4|436
1611794700000|2021-01-28 00:45:00|12097.2|12096.3|12092.8|12091.9|12097.2|12096.3|12092.7|12091.8|356
1611795000000|2021-01-28 00:50:00|12092.9|12092|12084.4|12083.5|12093.3|12092.4|12083.5|12082.7|667
1611795300000|2021-01-28 00:55:00|12083.1|12082.2|12088.7|12087.8|12090.1|12089.2|12083.1|12082.2|654
1611795600000|2021-01-28 01:00:00|12088.6|12087.7|12093.9|12093|12093.9|12093|12086.5|12085.6|595
1611795900000|2021-01-28 01:05:00|12093.8|12092.9|12093.1|12092.2|12095.7|12094.9|12092.6|12091.8|552
1611796200000|2021-01-28 01:10:00|12093.2|12092.3|12094.5|12093.6|12095.3|12094.6|12091.5|12090.6|393
1611796500000|2021-01-28 01:15:00|12094.4|12093.5|12098.9|12098|12099.5|12098.6|12094|12093.1|456
1611796800000|2021-01-28 01:20:00|12099|12098.1|12097.5|12096.6|12100|12099.2|12097.5|12096.6|393
1611797100000|2021-01-28 01:25:00|12097.6|12096.7|12098.2|12097|12098.9|12098|12096.3|12095.4|374
1611797400000|2021-01-28 01:30:00|12098.1|12097.1|12094.6|12093.7|12098.3|12097.4|12094.3|12093.6|373
1611797700000|2021-01-28 01:35:00|12094.7|12093.8|12097.6|12096.7|12098.1|12097.1|12094.4|12093.5|344
1611798000000|2021-01-28 01:40:00|12097.5|12096.6|12102.7|12101.8|12102.9|12102|12097.4|12096.5|463
1611798300000|2021-01-28 01:45:00|12102.6|12101.7|12103.5|12102.4|12104.9|12104|12100.9|12100|420
1611798600000|2021-01-28 01:50:00|12103.4|12102.5|12104.7|12103.8|12106.6|12105.7|12102.7|12101.8|406
1611798900000|2021-01-28 01:55:00|12104.8|12103.9|12101.8|12101.2|12105.4|12104.5|12101.7|12101.1|285
1611799200000|2021-01-28 02:00:00|12101.7|12101.1|12103.4|12102.5|12105.7|12104.8|12101.2|12100.4|490
1611799500000|2021-01-28 02:05:00|12103.3|12102.4|12102.7|12101.8|12103.8|12102.9|12101.8|12100.9|341
1611799800000|2021-01-28 02:10:00|12102.5|12101.6|12102.1|12101.5|12103.6|12102.7|12101.7|12100.9|287
1611800100000|2021-01-28 02:15:00|12102|12101.4|12100.4|12099.5|12102.6|12101.8|12100.3|12099.4|345
1611800400000|2021-01-28 02:20:00|12100.5|12099.6|12101.1|12100.5|12102.8|12101.9|12100.1|12099.2|341
1611800700000|2021-01-28 02:25:00|12100.9|12100.3|12101.2|12100.3|12101.7|12100.9|12099.1|12098.2|310
1611801000000|2021-01-28 02:30:00|12100.9|12100|12101.4|12100.5|12101.5|12100.7|12099.7|12099|243
1611801300000|2021-01-28 02:35:00|12101.1|12100.2|12098.2|12097.6|12102.8|12101.9|12097.7|12097|357
1611801600000|2021-01-28 02:40:00|12098.3|12097.4|12095.9|12095|12098.4|12097.5|12095.3|12094.4|332
1611801900000|2021-01-28 02:45:00|12095.8|12094.9|12094.4|12093.8|12096.4|12095.6|12091.6|12090.9|409
1611802200000|2021-01-28 02:50:00|12094.5|12093.6|12091.1|12090.5|12094.6|12093.7|12091.1|12090.2|361
1611802500000|2021-01-28 02:55:00|12091.3|12090.7|12094.9|12094|12095|12094.3|12091.3|12090.4|397
1611802800000|2021-01-28 03:00:00|12094.8|12093.9|12090.2|12089.3|12094.9|12094.2|12089.5|12088.8|393
1611803100000|2021-01-28 03:05:00|12090.3|12089.4|12088.8|12087.9|12090.9|12090.2|12088.1|12087.3|397
1611803400000|2021-01-28 03:10:00|12088.7|12087.8|12090.3|12089.4|12091.2|12090.3|12088.2|12087.5|409
1611803700000|2021-01-28 03:15:00|12090.6|12089.7|12092.6|12092|12093.3|12092.6|12090.4|12089.6|339
1611804000000|2021-01-28 03:20:00|12092.7|12092.1|12091.5|12090.6|12093.2|12092.4|12090.1|12089.5|331
1611804300000|2021-01-28 03:25:00|12091.6|12090.7|12090.5|12089.6|12092.2|12091.5|12088.9|12088|355
1611804600000|2021-01-28 03:30:00|12090.6|12089.7|12092.3|12091.7|12093.3|12092.6|12089.8|12088.9|377
1611804900000|2021-01-28 03:35:00|12092.2|12091.6|12090|12089.1|12092.8|12092|12089.8|12088.9|353
1611805200000|2021-01-28 03:40:00|12089.9|12089|12090.9|12090.3|12091.7|12090.8|12089.6|12088.9|333
1611805500000|2021-01-28 03:45:00|12091.6|12091|12091.2|12090.6|12092.4|12091.8|12090.2|12089.5|384
1611805800000|2021-01-28 03:50:00|12091.3|12090.7|12090.4|12089.5|12091.5|12090.8|12089.5|12088.7|261
1611806100000|2021-01-28 03:55:00|12090.5|12089.6|12091.7|12090.8|12092.2|12091.5|12089.6|12088.8|312
1611806400000|2021-01-28 04:00:00|12091.8|12090.9|12092.2|12091.6|12092.4|12091.7|12090.3|12089.7|327
1611806700000|2021-01-28 04:05:00|12092.4|12091.8|12091.1|12090.2|12092.9|12092.2|12090.9|12090.2|290
1611807000000|2021-01-28 04:10:00|12091.2|12090.3|12092.2|12091.6|12092.5|12091.9|12090.9|12090.2|206
1611807300000|2021-01-28 04:15:00|12092.3|12091.7|12092.1|12091.2|12093.1|12092.4|12091.5|12090.8|308
1611807600000|2021-01-28 04:20:00|12092.2|12091.3|12089.5|12088.6|12092.3|12091.4|12088.7|12088.1|310
1611807900000|2021-01-28 04:25:00|12089.3|12088.7|12090.3|12089.7|12090.6|12090|12087.4|12086.8|385
1611808200000|2021-01-28 04:30:00|12090.5|12089.9|12091.3|12090.7|12091.8|12091.1|12090.5|12089.8|410
1611808500000|2021-01-28 04:35:00|12091.2|12090.6|12089.6|12088.7|12091.3|12090.6|12088.2|12087.5|290
1611808800000|2021-01-28 04:40:00|12089.9|12089|12090|12089.4|12090.2|12089.6|12088.9|12088.2|201
1611809100000|2021-01-28 04:45:00|12090.1|12089.2|12089.9|12089|12091.8|12091|12089.1|12088.4|288
1611809400000|2021-01-28 04:50:00|12089.8|12089.2|12091.1|12090.5|12091.7|12091|12089.1|12088.5|274
1611809700000|2021-01-28 04:55:00|12091.2|12090.6|12094.3|12093.4|12094.4|12093.8|12091.2|12090.6|377
1611810000000|2021-01-28 05:00:00|12094.2|12093.3|12095.1|12094.2|12095.2|12094.3|12091.8|12091.2|324
1611810300000|2021-01-28 05:05:00|12095|12094.1|12094.9|12094|12095.5|12094.8|12093.8|12092.9|342
1611810600000|2021-01-28 05:10:00|12094.8|12093.9|12095.5|12094.6|12095.6|12094.7|12094|12093.3|239
1611810900000|2021-01-28 05:15:00|12095.6|12094.7|12094.1|12093.5|12095.7|12094.8|12094|12093.2|222
1611811200000|2021-01-28 05:20:00|12094.2|12093.6|12092|12091.4|12094.8|12094|12092|12091.3|245
1611811500000|2021-01-28 05:25:00|12092.1|12091.5|12092.8|12091.9|12094.1|12093.4|12091.9|12091.3|314
1611811800000|2021-01-28 05:30:00|12092.9|12092|12094|12093.4|12095.1|12094.5|12092.7|12092|328
1611812100000|2021-01-28 05:35:00|12094.1|12093.5|12096.7|12095.8|12097.1|12096.3|12093.1|12092.5|303
1611812400000|2021-01-28 05:40:00|12096.6|12095.7|12095.5|12094.9|12096.9|12096.3|12094.3|12093.5|340
1611812700000|2021-01-28 05:45:00|12095.6|12095|12094.8|12093.9|12096.5|12095.7|12094.4|12093.6|280
1611813000000|2021-01-28 05:50:00|12094.9|12094|12098.1|12097.2|12098.6|12098|12094.1|12093.3|312
1611813300000|2021-01-28 05:55:00|12098.2|12097.3|12105.8|12104.9|12106.1|12105.2|12097.9|12097.1|672
1611813600000|2021-01-28 06:00:00|12105.7|12104.8|12096.1|12095.5|12105.7|12104.8|12095.6|12094.8|674
1611813900000|2021-01-28 06:05:00|12096.2|12095.6|12094.5|12093.6|12096.5|12095.9|12093.7|12092.8|356
1611814200000|2021-01-28 06:10:00|12094.4|12093.5|12096|12095.1|12096.9|12096.1|12094.2|12093.5|439
1611814500000|2021-01-28 06:15:00|12096.1|12095.2|12095.1|12094.2|12098.2|12097.6|12095|12094.2|292
1611814800000|2021-01-28 06:20:00|12095.2|12094.3|12098.2|12097.6|12098.5|12097.8|12094.1|12093.3|372
1611815100000|2021-01-28 06:25:00|12098.3|12097.7|12099.8|12098.9|12099.9|12099.2|12096.3|12095.7|337
1611815400000|2021-01-28 06:30:00|12099.5|12099|12096.8|12096.2|12100|12099.4|12095.1|12094.5|356
1611815700000|2021-01-28 06:35:00|12096.7|12096.1|12097.5|12096.6|12098.3|12097.5|12096.7|12095.8|239
1611816000000|2021-01-28 06:40:00|12097.7|12096.8|12100.5|12099.9|12101.3|12100.6|12097.5|12096.7|253
1611816300000|2021-01-28 06:45:00|12100.7|12099.8|12097.9|12097.3|12100.8|12100|12097.8|12097.1|310
1611816600000|2021-01-28 06:50:00|12097.8|12097.2|12101.2|12100.6|12101.4|12100.7|12097.6|12096.9|263
1611816900000|2021-01-28 06:55:00|12101.1|12100.5|12104|12103.1|12104.7|12104.1|12101|12100.4|295
1611817200000|2021-01-28 07:00:00|12103.7|12102.8|12095.7|12095.1|12103.7|12102.8|12094.4|12093.7|549
1611817500000|2021-01-28 07:05:00|12095.8|12095.2|12090.3|12089.4|12097.8|12097.2|12087.7|12086.8|747
1611817800000|2021-01-28 07:10:00|12090.4|12089.5|12093.2|12092.6|12094|12093.3|12089.8|12088.9|540
1611818100000|2021-01-28 07:15:00|12093.1|12092.5|12091.7|12091.1|12093.3|12092.6|12089.8|12089.2|527
1611818400000|2021-01-28 07:20:00|12091.6|12091|12087.3|12086.4|12091.6|12091|12085|12084.2|634
1611818700000|2021-01-28 07:25:00|12086.8|12086.2|12085.8|12084.9|12089.4|12088.5|12083.7|12083.1|648
1611819000000|2021-01-28 07:30:00|12085.9|12085|12085.1|12084.5|12090.2|12089.6|12084.6|12084|637
1611819300000|2021-01-28 07:35:00|12085|12084.4|12087.6|12087|12088.3|12087.5|12081.1|12080.5|752
1611819600000|2021-01-28 07:40:00|12087.5|12086.9|12086.6|12086|12090.8|12090|12085.6|12085|580
1611819900000|2021-01-28 07:45:00|12086.5|12085.9|12092.7|12091.8|12094|12093.1|12086.4|12085.8|836
1611820200000|2021-01-28 07:50:00|12092.8|12091.9|12094.2|12093.6|12096.8|12096.1|12090.8|12090|757
1611820500000|2021-01-28 07:55:00|12094.1|12093.5|12094.4|12093.5|12098.6|12097.9|12089.9|12089.2|740
1611820800000|2021-01-28 08:00:00|12094.8|12093.9|12097.6|12097|12098.1|12097.2|12092|12091.3|1153
1611821100000|2021-01-28 08:05:00|12097.7|12097.1|12106.9|12106|12108.6|12107.7|12097.1|12096.3|1186
1611821400000|2021-01-28 08:10:00|12106.8|12105.9|12105|12104.4|12107.8|12106.9|12104.1|12103.5|885
1611821700000|2021-01-28 08:15:00|12105.1|12104.5|12102.6|12101.7|12105.5|12104.9|12100.9|12100.1|849
1611822000000|2021-01-28 08:20:00|12102.5|12101.9|12111.7|12110.8|12113.8|12113.2|12102.4|12101.7|866
1611822300000|2021-01-28 08:25:00|12111.6|12111|12104.1|12103.2|12113.9|12113.2|12103.5|12102.7|912
1611822600000|2021-01-28 08:30:00|12103.9|12103|12100.5|12099.9|12105.9|12105.3|12100.2|12099.6|778
1611822900000|2021-01-28 08:35:00|12100.3|12099.7|12098.5|12097.9|12102.1|12101.5|12096.4|12095.7|959
1611823200000|2021-01-28 08:40:00|12098.7|12097.8|12096.4|12095.8|12099.1|12098.2|12091.5|12090.9|785
1611823500000|2021-01-28 08:45:00|12096.3|12095.7|12092.7|12092.1|12097.8|12097.2|12091.5|12090.8|804
1611823800000|2021-01-28 08:50:00|12092.8|12091.9|12093|12092.4|12094.6|12094|12089.7|12089.1|833
1611824100000|2021-01-28 08:55:00|12093.1|12092.5|12091.3|12090.4|12094.3|12093.6|12089.4|12088.7|800
1611824400000|2021-01-28 09:00:00|12091.4|12090.5|12100.1|12099.2|12100.3|12099.4|12090.9|12090.2|922
1611824700000|2021-01-28 09:05:00|12100|12099.1|12098.5|12097.9|12103.4|12102.7|12098.4|12097.8|718
1611825000000|2021-01-28 09:10:00|12098.6|12098|12103.2|12102.6|12103.4|12102.7|12095.5|12094.6|789
1611825300000|2021-01-28 09:15:00|12103.1|12102.5|12103.7|12102.8|12108|12107.2|12102.7|12101.9|856
1611825600000|2021-01-28 09:20:00|12103.6|12102.7|12104|12103.4|12106.3|12105.7|12101.1|12100.5|747
1611825900000|2021-01-28 09:25:00|12104.1|12103.5|12107.5|12106.9|12110|12109.4|12103.9|12103.3|863
1611826200000|2021-01-28 09:30:00|12107.4|12106.6|12107.3|12106.7|12108.8|12107.9|12104.7|12104|891
1611826500000|2021-01-28 09:35:00|12107.2|12106.6|12108.5|12107.9|12111.9|12111|12106.3|12105.6|736
1611826800000|2021-01-28 09:40:00|12108.6|12107.7|12108|12107.4|12111.2|12110.6|12106|12105.1|902
1611827100000|2021-01-28 09:45:00|12108.1|12107.5|12108.6|12108|12110.6|12110|12107.1|12106.5|787
1611827400000|2021-01-28 09:50:00|12108.5|12107.9|12104.6|12104|12110.4|12109.5|12103.5|12102.6|878
1611827700000|2021-01-28 09:55:00|12104.7|12104.1|12109.3|12108.4|12109.4|12108.8|12102.9|12102.3|772
1611828000000|2021-01-28 10:00:00|12109.1|12108.2|12108.3|12107.7|12111.6|12110.8|12106.6|12105.7|736
1611828300000|2021-01-28 10:05:00|12108.4|12107.8|12109.7|12108.8|12111|12110.1|12105.4|12104.7|828
1611828600000|2021-01-28 10:10:00|12109.8|12109.2|12107.5|12106.9|12110.1|12109.5|12106|12105.4|761
1611828900000|2021-01-28 10:15:00|12107.6|12107|12111.9|12111.3|12111.9|12111.3|12106.6|12105.9|703
1611829200000|2021-01-28 10:20:00|12111.8|12111.2|12106.9|12106.3|12112|12111.4|12106.6|12106|585
1611829500000|2021-01-28 10:25:00|12106.8|12106.2|12105|12104.1|12108.5|12107.9|12103.8|12103.2|654
1611829800000|2021-01-28 10:30:00|12105.1|12104.2|12108.4|12107.8|12109.4|12108.8|12103.9|12103.1|655
1611830100000|2021-01-28 10:35:00|12108.6|12108|12113.2|12112.3|12113.3|12112.6|12106.5|12105.9|661
1611830400000|2021-01-28 10:40:00|12113.1|12112.2|12112.6|12112|12114.6|12114|12109.4|12108.8|707
1611830700000|2021-01-28 10:45:00|12112.7|12112.1|12115.7|12115.1|12117.2|12116.3|12112.7|12112|663
1611831000000|2021-01-28 10:50:00|12115.9|12115.3|12111.6|12111|12117.8|12117.2|12111.4|12110.8|837
1611831300000|2021-01-28 10:55:00|12111.4|12110.8|12109.3|12108.4|12116.2|12115.6|12109.2|12108.3|629
1611831600000|2021-01-28 11:00:00|12109.1|12108.2|12108.5|12107.9|12112|12111.3|12108.1|12107.2|823
1611831900000|2021-01-28 11:05:00|12108.4|12107.8|12109.8|12109.2|12110.2|12109.4|12106.4|12105.8|660
1611832200000|2021-01-28 11:10:00|12109.5|12108.9|12109.1|12108.5|12110.1|12109.4|12107|12106.4|496
1611832500000|2021-01-28 11:15:00|12109|12108.4|12107.5|12106.9|12109.6|12109|12105.1|12104.3|806
1611832800000|2021-01-28 11:20:00|12107.7|12107.1|12103|12102.4|12108.2|12107.6|12101.5|12100.9|691
1611833100000|2021-01-28 11:25:00|12103.1|12102.5|12105.7|12104.8|12105.8|12105|12101.9|12101.2|630
1611833400000|2021-01-28 11:30:00|12105.6|12105|12104.5|12103.9|12106.9|12106.3|12103.5|12102.9|521
1611833700000|2021-01-28 11:35:00|12104.9|12104|12102|12101.1|12105|12104.4|12100.9|12100.3|491
1611834000000|2021-01-28 11:40:00|12102.1|12101.2|12097.9|12097.3|12102.3|12101.6|12096.4|12095.6|645
1611834300000|2021-01-28 11:45:00|12098|12097.4|12098.2|12097.6|12099|12098.4|12097|12096.2|437
1611834600000|2021-01-28 11:50:00|12098.3|12097.7|12098.5|12097.9|12099.5|12098.9|12096.7|12096|535
1611834900000|2021-01-28 11:55:00|12098.6|12098|12102.6|12102|12104.1|12103.5|12098.5|12097.9|656
1611835200000|2021-01-28 12:00:00|12102.7|12102.1|12102.5|12101.9|12103.8|12103|12099|12098.2|722
1611835500000|2021-01-28 12:05:00|12102.8|12102.2|12107|12106.4|12107.6|12107|12102|12101.2|682
1611835800000|2021-01-28 12:10:00|12106.9|12106.3|12109.9|12109.3|12110.5|12109.9|12106.7|12106.1|530
1611836100000|2021-01-28 12:15:00|12110|12109.4|12111.9|12111.3|12112.2|12111.6|12109.4|12108.8|492
1611836400000|2021-01-28 12:20:00|12111.8|12111.2|12106.8|12106.2|12112.2|12111.4|12106.5|12105.9|571
1611836700000|2021-01-28 12:25:00|12106.7|12106.1|12110.4|12109.8|12110.8|12110.2|12106.3|12105.7|564
1611837000000|2021-01-28 12:30:00|12110.5|12109.9|12104.5|12103.9|12111.3|12110.7|12104.2|12103.6|719
1611837300000|2021-01-28 12:35:00|12104.4|12103.8|12104.4|12103.8|12106.8|12106|12103.6|12102.9|494
1611837600000|2021-01-28 12:40:00|12104.3|12103.7|12102.2|12101.6|12105.9|12105.3|12100.1|12099.5|635
1611837900000|2021-01-28 12:45:00|12102.3|12101.7|12100.3|12099.7|12102.4|12101.8|12098.8|12098.1|584
1611838200000|2021-01-28 12:50:00|12100.5|12099.9|12103.3|12102.7|12104.9|12104.1|12100.5|12099.9|511
1611838500000|2021-01-28 12:55:00|12103.1|12102.5|12099.5|12098.6|12103.6|12103|12098.4|12097.8|614
1611838800000|2021-01-28 13:00:00|12099.4|12098.8|12094.6|12094|12101.4|12100.8|12092.9|12092.3|687
1611839100000|2021-01-28 13:05:00|12094.5|12093.9|12097.7|12096.8|12098.2|12097.5|12093.7|12093.1|683
1611839400000|2021-01-28 13:10:00|12097.8|12096.9|12090.7|12090.1|12100.9|12100.3|12090.6|12090|804
1611839700000|2021-01-28 13:15:00|12090.8|12090.2|12094.1|12093.2|12095|12094.4|12088.4|12087.8|730
1611840000000|2021-01-28 13:20:00|12094|12093.4|12094.4|12093.8|12094.8|12094.2|12091.1|12090.5|546
1611840300000|2021-01-28 13:25:00|12094.3|12093.7|12099.4|12094.4|12099.6|12097.4|12093.9|12093.3|567
1611840600000|2021-01-28 13:30:00|12099.2|12094.9|12094.9|12094.3|12099.4|12097.1|12090.8|12090.2|826
1611840900000|2021-01-28 13:35:00|12095|12094.4|12096.6|12095.7|12100.7|12099.8|12093.5|12092.9|858
1611841200000|2021-01-28 13:40:00|12096.7|12095.8|12105.3|12104.7|12106.2|12105.4|12092.5|12091.7|970
1611841500000|2021-01-28 13:45:00|12105.2|12104.6|12109.7|12108.8|12109.7|12108.9|12100.6|12099.8|1096
1611841800000|2021-01-28 13:50:00|12109.6|12108.7|12116.3|12115.7|12118.1|12117.4|12109.5|12108.7|1177
1611842100000|2021-01-28 13:55:00|12116.1|12115.5|12129.1|12128.2|12131.2|12130.3|12114.1|12113.2|1237
1611842400000|2021-01-28 14:00:00|12129.2|12128.3|12133.4|12132.5|12142.8|12141.9|12128.1|12127.2|1562
1611842700000|2021-01-28 14:05:00|12133.5|12132.6|12132.4|12131.5|12136.5|12135.6|12129.3|12128.4|975
1611843000000|2021-01-28 14:10:00|12132.3|12131.4|12129.8|12128.9|12133.4|12132.7|12125.8|12125.1|929
1611843300000|2021-01-28 14:15:00|12129.6|12129|12126.5|12125.6|12131.7|12130.9|12125.4|12124.8|626
1611843600000|2021-01-28 14:20:00|12126.6|12125.7|12125.9|12125.3|12127.9|12127|12122.4|12121.8|622
1611843900000|2021-01-28 14:25:00|12125.7|12125.1|12127.8|12127.2|12131|12130.1|12124.7|12123.8|618
1611844200000|2021-01-28 14:30:00|12127.7|12126.8|12131|12130.1|12137.4|12136.5|12124.3|12123.4|821
1611844500000|2021-01-28 14:35:00|12130.9|12130.3|12129.4|12128.8|12136.2|12135.6|12129.4|12128.8|825
1611844800000|2021-01-28 14:40:00|12129.3|12128.7|12130.9|12130|12133.1|12132.5|12126|12125.3|733
1611845100000|2021-01-28 14:45:00|12130.8|12130.2|12133.4|12132.5|12135.7|12135.1|12129.7|12129|670
1611845400000|2021-01-28 14:50:00|12133.6|12132.7|12136.9|12136.3|12138.9|12138.1|12131.3|12130.6|756
1611845700000|2021-01-28 14:55:00|12137|12136.4|12130.1|12129.2|12137.3|12136.7|12127.7|12126.9|737
1611846000000|2021-01-28 15:00:00|12130.2|12129.3|12133.3|12132.7|12135.5|12134.8|12127.9|12127|800
1611846300000|2021-01-28 15:05:00|12133.4|12132.8|12134.6|12134|12137.9|12137.3|12132.7|12131.9|701
1611846600000|2021-01-28 15:10:00|12134.7|12133.8|12140|12139.1|12141.5|12140.9|12134.5|12133.8|956
1611846900000|2021-01-28 15:15:00|12140.2|12139.3|12141.9|12141.3|12142.1|12141.3|12138.5|12137.9|933
1611847200000|2021-01-28 15:20:00|12141.7|12141.1|12136.4|12135.8|12142.2|12141.6|12136.4|12135.8|857
1611847500000|2021-01-28 15:25:00|12136.5|12135.6|12136.6|12135.7|12141.4|12140.5|12135.4|12134.8|898
1611847800000|2021-01-28 15:30:00|12136.8|12136.2|12133.9|12133.3|12139|12138.4|12133.4|12132.7|868
1611848100000|2021-01-28 15:35:00|12134.1|12133.5|12136.2|12135.3|12139.6|12138.9|12134|12133.3|701
1611848400000|2021-01-28 15:40:00|12136.3|12135.4|12132.8|12132.2|12137.2|12136.3|12130.5|12129.7|708
1611848700000|2021-01-28 15:45:00|12132.9|12132.3|12133.8|12133.2|12134.7|12134.1|12131.4|12130.8|620
1611849000000|2021-01-28 15:50:00|12133.6|12133|12125.7|12125.1|12133.7|12133|12125.3|12124.6|785
1611849300000|2021-01-28 15:55:00|12125.8|12125.2|12122.1|12121.5|12127.1|12126.4|12121.9|12121.2|911
1611849600000|2021-01-28 16:00:00|12122.2|12121.6|12123.6|12123|12126.9|12126.2|12119.8|12119.2|947
1611849900000|2021-01-28 16:05:00|12123.9|12123.3|12127.1|12126.5|12127.1|12126.5|12123.9|12123.1|593
1611850200000|2021-01-28 16:10:00|12127|12126.4|12123.9|12123|12127.5|12126.8|12122.7|12122.1|552
1611850500000|2021-01-28 16:15:00|12124|12123.1|12124.5|12123.9|12126.9|12126.3|12123.6|12122.8|577
1611850800000|2021-01-28 16:20:00|12124.6|12123.7|12124.9|12124.3|12127.5|12126.8|12124.2|12123.4|554
1611851100000|2021-01-28 16:25:00|12125|12124.4|12126.8|12125.9|12128.6|12127.7|12122.6|12122|607
1611851400000|2021-01-28 16:30:00|12126.5|12125.8|12128.5|12127.9|12128.8|12128.1|12124.1|12123.3|701
1611851700000|2021-01-28 16:35:00|12128.6|12128|12121.3|12120.7|12129.8|12129.1|12120.6|12119.7|691
1611852000000|2021-01-28 16:40:00|12121.2|12120.6|12120.5|12119.6|12124.2|12123.4|12120|12119.2|743
1611852300000|2021-01-28 16:45:00|12120.7|12119.9|12121.1|12120.5|12121.5|12120.9|12119.5|12118.8|640
1611852600000|2021-01-28 16:50:00|12121|12120.4|12122.9|12122|12124.3|12123.7|12119|12118.4|575
1611852900000|2021-01-28 16:55:00|12122.8|12122.2|12122.1|12121.2|12124.6|12124|12120|12119.2|670
1611853200000|2021-01-28 17:00:00|12122.2|12121.3|12123.4|12122.8|12125.6|12124.8|12121.5|12120.7|664
1611853500000|2021-01-28 17:05:00|12123.5|12122.9|12124.5|12123.9|12126.6|12125.8|12123.4|12122.8|543
1611853800000|2021-01-28 17:10:00|12124.6|12124|12126.2|12125.6|12127.6|12126.9|12124.4|12123.7|610
1611854100000|2021-01-28 17:15:00|12126.4|12125.8|12123.3|12122.7|12127|12126.4|12122.8|12122.2|662
1611854400000|2021-01-28 17:20:00|12123.2|12122.6|12126.4|12125.8|12126.6|12126|12122.2|12121.6|562
1611854700000|2021-01-28 17:25:00|12126.5|12125.9|12123.9|12123.3|12126.5|12125.9|12122.3|12121.7|484
1611855000000|2021-01-28 17:30:00|12124|12123.4|12123.2|12122.6|12126.4|12125.8|12122.4|12121.7|534
1611855300000|2021-01-28 17:35:00|12123.3|12122.7|12124.1|12123.5|12124.8|12124.2|12121.7|12121.1|463
1611855600000|2021-01-28 17:40:00|12124.2|12123.6|12129|12128.4|12129.2|12128.6|12123.5|12122.8|586
1611855900000|2021-01-28 17:45:00|12128.9|12128.3|12130.8|12129.9|12130.9|12130.2|12126.9|12126.3|480
1611856200000|2021-01-28 17:50:00|12130.7|12129.8|12126.5|12125.9|12130.7|12130.1|12126.1|12125.5|508
1611856500000|2021-01-28 17:55:00|12126.6|12126|12125.4|12124.8|12127.3|12126.5|12124.8|12124|487
1611856800000|2021-01-28 18:00:00|12125.3|12124.7|12130.6|12130|12130.8|12130.1|12125|12124.2|549
1611857100000|2021-01-28 18:05:00|12130.2|12129.6|12125.6|12124.7|12130.5|12129.9|12125|12124.3|590
1611857400000|2021-01-28 18:10:00|12125.3|12124.4|12126.3|12125.4|12126.7|12126|12124.4|12123.8|493
1611857700000|2021-01-28 18:15:00|12126.2|12125.6|12128.6|12127.7|12129|12128.4|12125|12124.4|362
1611858000000|2021-01-28 18:20:00|12128.5|12127.9|12131.5|12130.9|12131.5|12130.9|12127.1|12126.3|422
1611858300000|2021-01-28 18:25:00|12131.6|12131|12130.8|12130.2|12132.5|12131.9|12129.5|12128.7|532
1611858600000|2021-01-28 18:30:00|12131|12130.1|12130.9|12130.3|12131.7|12131|12129.4|12128.8|393
1611858900000|2021-01-28 18:35:00|12131.2|12130.6|12132.6|12131.7|12134.6|12134|12131.2|12130.6|453
1611859200000|2021-01-28 18:40:00|12132.7|12131.8|12132.8|12132.2|12135|12134.3|12132.4|12131.7|399
1611859500000|2021-01-28 18:45:00|12132.9|12132.3|12136.4|12135.5|12138|12137.2|12132.8|12132.2|374
1611859800000|2021-01-28 18:50:00|12136.1|12135.4|12134|12133.1|12137.3|12136.7|12133.4|12132.8|397
1611860100000|2021-01-28 18:55:00|12134.1|12133.2|12135.1|12134.5|12135.2|12134.5|12132.2|12131.6|433
1611860400000|2021-01-28 19:00:00|12135|12134.4|12134.8|12134.2|12135.3|12134.7|12133.2|12132.3|360
1611860700000|2021-01-28 19:05:00|12134.9|12134|12135.8|12134.9|12136.9|12136.1|12134.4|12133.8|363
1611861000000|2021-01-28 19:10:00|12135.9|12135.3|12137.1|12136.5|12137.5|12136.7|12134.6|12133.8|306
1611861300000|2021-01-28 19:15:00|12137.3|12136.7|12139.5|12138.9|12139.9|12139.3|12136.2|12135.6|309
1611861600000|2021-01-28 19:20:00|12139.7|12138.8|12137.6|12137|12139.7|12138.8|12137.3|12136.7|318
1611861900000|2021-01-28 19:25:00|12137.5|12136.9|12136|12135.4|12138.2|12137.6|12135.8|12135.2|326
1611862200000|2021-01-28 19:30:00|12136.1|12135.5|12136.3|12135.7|12137.1|12136.5|12135.1|12134.5|331
1611862500000|2021-01-28 19:35:00|12136.4|12135.8|12138.7|12138.1|12139|12138.4|12135.6|12134.9|343
1611862800000|2021-01-28 19:40:00|12138.8|12138.2|12139.4|12138.8|12140.4|12139.8|12138.3|12137.7|346
1611863100000|2021-01-28 19:45:00|12139.5|12138.9|12138.4|12137.8|12140|12139.4|12137.1|12136.5|352
1611863400000|2021-01-28 19:50:00|12138.3|12137.7|12134.3|12133.7|12139.1|12138.3|12133.9|12133.3|462
1611863700000|2021-01-28 19:55:00|12134.1|12133.5|12131.9|12131.3|12134.7|12134.1|12131.6|12131|546
1611864000000|2021-01-28 20:00:00|12131.8|12131.2|12134|12133.1|12134.1|12133.4|12131.2|12130.4|442
1611864300000|2021-01-28 20:05:00|12133.9|12133.3|12135.2|12134.6|12136.6|12136|12133.8|12133.1|310
1611864600000|2021-01-28 20:10:00|12135.4|12134.5|12136.7|12136.1|12138.1|12137.5|12135.2|12134.3|422
1611864900000|2021-01-28 20:15:00|12136.8|12136.2|12134.4|12133.8|12137.3|12136.6|12133.2|12132.6|438
1611865200000|2021-01-28 20:20:00|12134.3|12133.7|12132.6|12132|12134.9|12134.2|12132.1|12131.5|413
1611865500000|2021-01-28 20:25:00|12132.7|12132.1|12129.6|12128.7|12133.7|12133|12129.1|12128.3|397
1611865800000|2021-01-28 20:30:00|12129.7|12128.8|12127.6|12127|12130.9|12130.2|12127.5|12126.9|401
1611866100000|2021-01-28 20:35:00|12127.7|12127.1|12130.4|12129.5|12131|12130.3|12127.5|12126.9|366
1611866400000|2021-01-28 20:40:00|12130.5|12129.6|12133|12132.1|12133.1|12132.2|12130.1|12129.4|357
1611866700000|2021-01-28 20:45:00|12132.8|12132.2|12133.7|12133.1|12134.3|12133.5|12131.5|12130.9|432
1611867000000|2021-01-28 20:50:00|12133.5|12132.9|12127.9|12127.3|12134.3|12133.7|12127|12126.4|491
1611867300000|2021-01-28 20:55:00|12127.8|12127.2|12126.7|12125.8|12127.8|12127.2|12125.3|12124.6|387
1611867600000|2021-01-28 21:00:00|12126.6|12125.7|12126.6|12126|12127.5|12126.7|12124.5|12123.6|445
1611867900000|2021-01-28 21:05:00|12126.8|12125.9|12126.4|12125.5|12127.5|12126.7|12126.1|12125.4|243
1611868200000|2021-01-28 21:10:00|12126.1|12125.6|12125.1|12124.2|12127.4|12126.6|12124.3|12123.6|254
1611868500000|2021-01-28 21:15:00|12125|12124.1|12123.7|12122.8|12125.5|12124.8|12123.5|12122.7|134
1611868800000|2021-01-28 21:20:00|12123.6|12122.7|12119.3|12118.7|12123.7|12123|12119|12118.4|253
1611869100000|2021-01-28 21:25:00|12119.2|12118.6|12120.3|12119.4|12121.3|12120.4|12119.1|12118.3|207
1611869400000|2021-01-28 21:30:00|12120.5|12119.6|12120.7|12119.8|12121|12120.1|12119.7|12118.8|153
1611869700000|2021-01-28 21:35:00|12120.8|12119.9|12120.3|12119.4|12120.9|12120|12119.8|12118.9|152
1611870000000|2021-01-28 21:40:00|12120.2|12119.3|12120.1|12119.5|12120.5|12119.7|12118.9|12118.1|239
1611870300000|2021-01-28 21:45:00|12120.4|12119.4|12120.2|12119.3|12121.2|12120.3|12119.8|12118.9|143
1611870600000|2021-01-28 21:50:00|12120.3|12119.4|12122.3|12121.4|12122.7|12121.6|12119.3|12118.4|259
1611870900000|2021-01-28 21:55:00|12122.2|12121.3|12124.6|12120|12125.3|12122.5|12121.4|12119.5|652
1611871200000|2021-01-28 22:00:00|12124.3|12119.5|12123.3|12117.3|12126.7|12120.7|12122.7|12117.3|34
1611871500000|2021-01-28 22:05:00|12123.9|12117.9|12123.7|12117.7|12125.2|12119.2|12122.3|12116.3|188
1611871800000|2021-01-28 22:10:00|12123.6|12117.6|12129.7|12123.7|12133.3|12127.3|12122.6|12116.8|317
1611872100000|2021-01-28 22:15:00|12129.6|12123.6|12126.3|12122.1|12134.7|12128.7|12125.7|12120.9|301
1611872400000|2021-01-28 22:20:00|12125.9|12122.3|12130.4|12124.4|12130.5|12124.5|12124.2|12120.9|294
1611872700000|2021-01-28 22:25:00|12130.5|12124.5|12126.4|12120.4|12131.8|12125.8|12125.1|12119.8|272
1611873000000|2021-01-28 22:30:00|12126.1|12120.1|12124.2|12119.4|12126.1|12120.4|12120.8|12116.8|831
1611873300000|2021-01-28 22:35:00|12124.3|12119.6|12127.2|12121.8|12127.2|12121.8|12123.4|12118.3|443
1611873600000|2021-01-28 22:40:00|12127.3|12121.6|12126.3|12122|12127.3|12122.4|12123.6|12119.2|378
1611873900000|2021-01-28 22:45:00|12126.4|12122.3|12123.7|12119.9|12126.5|12122.3|12122|12119.3|358
1611874200000|2021-01-28 22:50:00|12123.5|12119.6|12123.2|12121|12123.9|12121.9|12123.1|12119.1|207
1611874500000|2021-01-28 22:55:00|12123.4|12120.9|12123.3|12120.5|12124.5|12121.2|12120.4|12117.6|278
1611874800000|2021-01-28 23:00:00|12123.2|12120.8|12123|12121.1|12125.3|12123.1|12122.5|12120.1|700
1611875100000|2021-01-28 23:05:00|12122.8|12121.2|12122.8|12120.9|12123.7|12121.4|12120.7|12118.7|611
1611875400000|2021-01-28 23:10:00|12122.7|12121|12123.2|12121.6|12124.5|12122.9|12122.6|12120.7|451
1611875700000|2021-01-28 23:15:00|12123|12121.9|12123.3|12122.1|12124.2|12123.2|12122.7|12121.5|150
1611876000000|2021-01-28 23:20:00|12123.2|12121.9|12123.7|12122.6|12124.1|12123.2|12123.1|12121.8|155
1611876300000|2021-01-28 23:25:00|12123.6|12122.7|12124.5|12123.3|12124.9|12123.8|12123.5|12122.6|173
1611876600000|2021-01-28 23:30:00|12124.3|12123.4|12124|12123.1|12124.6|12123.5|12123.1|12122.2|162
1611876900000|2021-01-28 23:35:00|12124.4|12123.5|12124.7|12123.8|12125|12123.8|12123.9|12123|143
1611877200000|2021-01-28 23:40:00|12124.6|12123.7|12124.4|12123.5|12125|12123.9|12123.7|12122.9|156
1611877500000|2021-01-28 23:45:00|12124.5|12123.6|12123.4|12122.5|12125|12124.2|12123.4|12122.5|99
1611877800000|2021-01-28 23:50:00|12123.5|12122.6|12121.1|12120.2|12123.5|12122.6|12121|12120.1|118
1611878100000|2021-01-28 23:55:00|12121.2|12120.3|12121.5|12120.6|12121.9|12121|12119|12118.1|220
1611878400000|2021-01-29 00:00:00|12121.4|12120.5|12121|12120.1|12122.5|12121.6|12120.4|12119.5|317
1611878700000|2021-01-29 00:05:00|12121.1|12120.2|12118.5|12117.6|12121.4|12120.6|12117.8|12116.8|299
1611879000000|2021-01-29 00:10:00|12118.4|12117.5|12121|12120.1|12121.8|12120.9|12118.2|12117.3|285
1611879300000|2021-01-29 00:15:00|12121.1|12120.2|12120|12119.1|12122|12121.1|12119.3|12118.5|336
1611879600000|2021-01-29 00:20:00|12120.3|12119.4|12116.5|12115.9|12120.9|12120.1|12116.2|12115.4|307
1611879900000|2021-01-29 00:25:00|12116.6|12115.7|12115.4|12114.5|12117.5|12116.6|12115.4|12114.5|181
1611880200000|2021-01-29 00:30:00|12115.5|12114.6|12113.2|12112.3|12115.5|12114.6|12111|12110.2|403
1611880500000|2021-01-29 00:35:00|12113.1|12112.2|12112.2|12111.3|12113.3|12112.5|12109.9|12109.2|449
1611880800000|2021-01-29 00:40:00|12112.1|12111.5|12113.4|12112.8|12114|12113.2|12110.5|12109.6|418
1611881100000|2021-01-29 00:45:00|12113.7|12113.1|12111.3|12110.4|12113.9|12113.3|12109.7|12109.1|325
1611881400000|2021-01-29 00:50:00|12111.2|12110.3|12106.1|12105.2|12111.3|12110.5|12104.1|12103.5|629
1611881700000|2021-01-29 00:55:00|12106|12105.1|12107.9|12107|12108.7|12107.8|12105.4|12104.6|509
1611882000000|2021-01-29 01:00:00|12107.7|12106.8|12109.4|12108.8|12110.2|12109.4|12106.8|12105.9|470
1611882300000|2021-01-29 01:05:00|12109.3|12108.7|12107.4|12106.5|12109.8|12108.9|12107.2|12106.4|373
1611882600000|2021-01-29 01:10:00|12107.3|12106.4|12112.2|12111.3|12112.7|12111.8|12107.3|12106.4|396
1611882900000|2021-01-29 01:15:00|12112.5|12111.9|12112.3|12111.4|12113.7|12112.8|12111.9|12111|295
1611883200000|2021-01-29 01:20:00|12112.4|12111.5|12114.2|12113.3|12115.6|12114.9|12111.8|12110.9|249
1611883500000|2021-01-29 01:25:00|12114.3|12113.4|12113.9|12113|12114.4|12113.6|12110.4|12109.5|315
1611883800000|2021-01-29 01:30:00|12114|12113.1|12112.8|12112.2|12116.4|12115.8|12112.7|12112|387
1611884100000|2021-01-29 01:35:00|12112.7|12112.1|12110.6|12110|12113.6|12112.8|12110.4|12109.8|237
1611884400000|2021-01-29 01:40:00|12110.5|12109.9|12112.1|12111.2|12113.2|12112.5|12109.3|12108.7|351
1611884700000|2021-01-29 01:45:00|12112.2|12111.3|12109.7|12108.8|12112.2|12111.5|12109.4|12108.5|232
1611885000000|2021-01-29 01:50:00|12109.6|12108.7|12108.5|12107.9|12111.5|12110.6|12107.9|12107.2|327
1611885300000|2021-01-29 01:55:00|12108.4|12107.8|12108.8|12107.9|12109.6|12109|12107.9|12107.2|272
1611885600000|2021-01-29 02:00:00|12109.1|12108.2|12106.7|12106.1|12109.2|12108.4|12106.1|12105.5|366
1611885900000|2021-01-29 02:05:00|12106.6|12106|12106.6|12105.7|12107.3|12106.6|12104.8|12104|332
1611886200000|2021-01-29 02:10:00|12106.3|12105.6|12108.3|12107.7|12108.8|12108.1|12106|12105.4|327
1611886500000|2021-01-29 02:15:00|12108.4|12107.8|12108.2|12107.3|12109.5|12108.9|12106.2|12105.3|285
1611886800000|2021-01-29 02:20:00|12108.3|12107.4|12105.9|12105.3|12109|12108.4|12105.8|12105.2|357
1611887100000|2021-01-29 02:25:00|12105.8|12105.2|12106.8|12105.9|12107.1|12106.3|12104.3|12103.6|428
1611887400000|2021-01-29 02:30:00|12106.6|12105.7|12103.6|12103|12107.4|12106.5|12103.1|12102.2|419
1611887700000|2021-01-29 02:35:00|12103.7|12103.1|12103.2|12102.3|12105|12104.3|12102.6|12101.7|417
1611888000000|2021-01-29 02:40:00|12103.1|12102.2|12104|12103.4|12105|12104.4|12102.6|12101.7|390
1611888300000|2021-01-29 02:45:00|12104.1|12103.5|12105.9|12105|12107|12106.2|12102.8|12102|374
1611888600000|2021-01-29 02:50:00|12106|12105.1|12106.2|12105.3|12106.5|12105.8|12105|12104.4|248
1611888900000|2021-01-29 02:55:00|12106.1|12105.2|12104.8|12103.9|12106.7|12105.9|12103.8|12103.2|337
1611889200000|2021-01-29 03:00:00|12104.9|12104|12101.5|12100.6|12105.5|12104.9|12100.3|12099.4|324
1611889500000|2021-01-29 03:05:00|12101.4|12100.5|12105.5|12104.6|12106|12105.2|12101.3|12100.5|386
1611889800000|2021-01-29 03:10:00|12105.4|12104.9|12104.4|12103.8|12106.1|12105.4|12103.8|12103.2|232
1611890100000|2021-01-29 03:15:00|12104.1|12103.5|12105.5|12104.9|12106.9|12106.2|12103.8|12103.1|282
1611890400000|2021-01-29 03:20:00|12105.4|12104.8|12104.3|12103.7|12106.8|12106|12103.2|12102.5|354
1611890700000|2021-01-29 03:25:00|12104.4|12103.8|12102.7|12102.1|12104.5|12103.8|12102.3|12101.7|306
1611891000000|2021-01-29 03:30:00|12102.6|12101.7|12099.7|12099.1|12102.7|12102|12099.5|12098.6|359
1611891300000|2021-01-29 03:35:00|12099.8|12099.2|12100.3|12099.4|12102.5|12101.9|12099.6|12098.9|361
1611891600000|2021-01-29 03:40:00|12100.2|12099.3|12101.1|12100.2|12101.2|12100.4|12098.4|12097.7|399
1611891900000|2021-01-29 03:45:00|12101|12100.1|12098.8|12097.9|12101.5|12100.6|12098.2|12097.6|310
1611892200000|2021-01-29 03:50:00|12098.7|12097.8|12100.7|12099.8|12101.2|12100.3|12098.7|12097.8|305
1611892500000|2021-01-29 03:55:00|12100.5|12099.9|12097.6|12097|12100.6|12099.9|12097.6|12096.9|280
1611892800000|2021-01-29 04:00:00|12097.5|12096.9|12096.2|12095.6|12098.2|12097.5|12095.6|12095|359
1611893100000|2021-01-29 04:05:00|12096.1|12095.5|12097.1|12096.2|12098.6|12098|12096.1|12095.5|342
1611893400000|2021-01-29 04:10:00|12097|12096.1|12095.9|12095.3|12097.9|12097|12095.3|12094.7|311
1611893700000|2021-01-29 04:15:00|12096|12095.4|12097.2|12096.3|12098.6|12098|12095.8|12095.1|376
1611894000000|2021-01-29 04:20:00|12097.1|12096.2|12098.9|12098.3|12099.4|12098.8|12095.9|12095.2|356
1611894300000|2021-01-29 04:25:00|12099|12098.4|12098.4|12097.8|12099.2|12098.6|12097.8|12097.2|267
1611894600000|2021-01-29 04:30:00|12098.3|12097.7|12097.8|12097.2|12098.6|12098|12097|12096.3|285
1611894900000|2021-01-29 04:35:00|12097.9|12097.3|12099.4|12098.5|12099.9|12099.2|12097.8|12097.2|227
1611895200000|2021-01-29 04:40:00|12099.3|12098.4|12098.6|12097.7|12099.9|12099.1|12098.2|12097.4|349
1611895500000|2021-01-29 04:45:00|12098.5|12097.9|12099.9|12099.3|12100.1|12099.4|12097.9|12097.2|261
1611895800000|2021-01-29 04:50:00|12099.8|12099.2|12101|12100.1|12102.3|12101.7|12099.3|12098.6|293
1611896100000|2021-01-29 04:55:00|12100.9|12100.4|12100|12099.4|12102.4|12101.8|12099.6|12099|461
1611896400000|2021-01-29 05:00:00|12100.1|12099.5|12098.4|12097.8|12100.3|12099.5|12096.1|12095.5|459
1611896700000|2021-01-29 05:05:00|12098.5|12097.9|12097.8|12097.2|12099.4|12098.8|12097.7|12097.1|170
1611897000000|2021-01-29 05:10:00|12097.9|12097.3|12098.6|12098|12098.9|12098.3|12097.8|12097.1|315
1611897300000|2021-01-29 05:15:00|12098.8|12098.2|12098.7|12098.1|12098.9|12098.2|12097.2|12096.4|283
1611897600000|2021-01-29 05:20:00|12098.8|12098.2|12099.2|12098.3|12100.2|12099.5|12098.4|12097.7|258
1611897900000|2021-01-29 05:25:00|12099|12098.4|12100|12099.1|12101.6|12100.8|12099|12098.4|337
1611898200000|2021-01-29 05:30:00|12099.9|12099|12097.6|12097|12100|12099.3|12096.7|12096|395
1611898500000|2021-01-29 05:35:00|12097.7|12097.1|12097.4|12096.8|12098|12097.4|12096.7|12096.1|285
1611898800000|2021-01-29 05:40:00|12097.5|12096.6|12096.8|12096.2|12097.5|12096.7|12094.9|12094.1|353
1611899100000|2021-01-29 05:45:00|12096.9|12096.3|12097.5|12096.6|12098|12097.3|12096.3|12095.6|312
1611899400000|2021-01-29 05:50:00|12097.4|12096.5|12099.3|12098.7|12099.5|12098.9|12097.2|12096.4|295
1611899700000|2021-01-29 05:55:00|12099.4|12098.8|12100.1|12099.2|12102|12101.4|12099.4|12098.8|362
1611900000000|2021-01-29 06:00:00|12100|12099.1|12098.9|12098.3|12101.2|12100.3|12098.7|12098.1|320
1611900300000|2021-01-29 06:05:00|12099.1|12098.5|12099.3|12098.7|12099.6|12098.9|12098.4|12097.6|244
1611900600000|2021-01-29 06:10:00|12099.2|12098.6|12101.3|12100.7|12102.5|12101.9|12099.1|12098.3|356
1611900900000|2021-01-29 06:15:00|12101.4|12100.5|12103.1|12102.2|12103.2|12102.4|12100.1|12099.3|282
1611901200000|2021-01-29 06:20:00|12103|12102.1|12101.4|12100.8|12103|12102.4|12101|12100.4|312
1611901500000|2021-01-29 06:25:00|12101.6|12101|12102.2|12101.3|12103.8|12103.2|12101.6|12100.8|258
1611901800000|2021-01-29 06:30:00|12102.1|12101.2|12104.4|12103.8|12105.8|12105.2|12102.1|12101.2|331
1611902100000|2021-01-29 06:35:00|12104.5|12103.9|12106|12105.1|12107.4|12106.6|12103.3|12102.7|441
1611902400000|2021-01-29 06:40:00|12105.9|12105|12106|12105.4|12106.4|12105.7|12104.4|12103.7|228
1611902700000|2021-01-29 06:45:00|12106.1|12105.5|12104.3|12103.7|12106.6|12105.9|12104|12103.4|274
1611903000000|2021-01-29 06:50:00|12104.4|12103.8|12105.4|12104.8|12106.6|12106|12103.9|12103|281
1611903300000|2021-01-29 06:55:00|12105.3|12104.7|12106.2|12104.9|12106.6|12105.8|12105.1|12104.5|206
1611903600000|2021-01-29 07:00:00|12106.1|12105|12107.9|12107.3|12108.3|12107.7|12105.9|12104.9|357
1611903900000|2021-01-29 07:05:00|12108|12107.4|12107|12106.1|12109.2|12108.6|12106.2|12105.6|501
1611904200000|2021-01-29 07:10:00|12106.8|12106.2|12106.3|12105.7|12108.4|12107.8|12105.2|12104.6|454
1611904500000|2021-01-29 07:15:00|12106.1|12105.5|12105.6|12104.7|12107.5|12106.9|12104.7|12104.1|505
1611904800000|2021-01-29 07:20:00|12105.8|12104.9|12101.4|12100.8|12105.8|12105|12100.8|12100.2|533
1611905100000|2021-01-29 07:25:00|12101.3|12100.7|12101.2|12100.6|12102.9|12102.2|12100.6|12099.9|465
1611905400000|2021-01-29 07:30:00|12101.3|12100.4|12100.4|12099.8|12103|12102.2|12100.3|12099.6|685
1611905700000|2021-01-29 07:35:00|12100.5|12099.9|12104.1|12103.5|12106.4|12105.8|12099.9|12099.3|767
1611906000000|2021-01-29 07:40:00|12104|12103.4|12103.4|12102.5|12108.7|12108.1|12102.9|12102|581
1611906300000|2021-01-29 07:45:00|12103.2|12102.3|12102.3|12101.4|12103.6|12103|12100.8|12100.2|549
1611906600000|2021-01-29 07:50:00|12102.4|12101.8|12106|12105.4|12106.7|12106.1|12102|12101.1|682
1611906900000|2021-01-29 07:55:00|12106.1|12105.5|12105.1|12104.2|12106.5|12105.7|12102.5|12101.8|526
1611907200000|2021-01-29 08:00:00|12104.9|12104|12103.1|12102.2|12107|12106.2|12099.6|12098.8|663
1611907500000|2021-01-29 08:05:00|12102.7|12102.1|12098|12097.4|12106.7|12106.1|12098|12097.2|720
1611907800000|2021-01-29 08:10:00|12098.2|12097.3|12105.7|12105.1|12106.1|12105.4|12097.8|12097.1|670
1611908100000|2021-01-29 08:15:00|12105.6|12105|12109.4|12108.5|12109.7|12108.9|12102.5|12101.6|647
1611908400000|2021-01-29 08:20:00|12109.3|12108.7|12111.9|12111.3|12113.6|12113|12106.5|12105.7|543
1611908700000|2021-01-29 08:25:00|12112.1|12111.2|12107.1|12106.2|12112.1|12111.3|12106.6|12105.9|566
1611909000000|2021-01-29 08:30:00|12107|12106.1|12104.3|12103.7|12108.7|12107.8|12102.2|12101.3|611
1611909300000|2021-01-29 08:35:00|12104.4|12103.8|12111|12110.4|12111.3|12110.5|12103.5|12102.9|534
1611909600000|2021-01-29 08:40:00|12111.1|12110.5|12112.8|12111.9|12113.1|12112.4|12109|12108.3|597
1611909900000|2021-01-29 08:45:00|12112.9|12112|12111.9|12111|12115.1|12114.4|12111.4|12110.6|556
1611910200000|2021-01-29 08:50:00|12112.3|12111.4|12110.7|12109.8|12112.8|12111.9|12105.9|12105.2|470
1611910500000|2021-01-29 08:55:00|12110.4|12109.9|12117.7|12116.8|12119.7|12119.1|12110|12109.4|570
1611910800000|2021-01-29 09:00:00|12118.1|12117.2|12114.5|12113.6|12118.1|12117.2|12113.3|12112.6|453
1611911100000|2021-01-29 09:05:00|12114.4|12113.8|12114.8|12113.9|12118.7|12118|12112.1|12111.4|645
1611911400000|2021-01-29 09:10:00|12114.7|12113.8|12112.1|12111.2|12115.1|12114.2|12110.1|12109.2|588
1611911700000|2021-01-29 09:15:00|12112.3|12111.4|12109.7|12108.8|12114.9|12114|12108.4|12107.7|633
1611912000000|2021-01-29 09:20:00|12109.5|12108.6|12108.4|12107.5|12112.2|12111.4|12107.5|12106.6|512
1611912300000|2021-01-29 09:25:00|12108.6|12107.7|12109.3|12108.4|12113|12112.1|12107.6|12106.8|619
1611912600000|2021-01-29 09:30:00|12109|12108.1|12113|12112.1|12113|12112.1|12106.4|12105.5|601
1611912900000|2021-01-29 09:35:00|12113.2|12112.3|12111.3|12110.4|12117|12116.1|12109.3|12108.7|688
1611913200000|2021-01-29 09:40:00|12111.1|12110.2|12112.1|12111.5|12112.5|12111.6|12106.5|12105.7|689
1611913500000|2021-01-29 09:45:00|12112.3|12111.4|12118.2|12117.3|12118.2|12117.3|12109.6|12108.8|663
1611913800000|2021-01-29 09:50:00|12118.1|12117.2|12117|12116.1|12121.9|12121|12116|12115.1|643
1611914100000|2021-01-29 09:55:00|12116.9|12116.3|12117.1|12116.2|12118.2|12117.4|12115.6|12114.7|551
1611914400000|2021-01-29 10:00:00|12117|12116.1|12110.3|12109.7|12117|12116.1|12110.3|12109.5|569
1611914700000|2021-01-29 10:05:00|12110.4|12109.4|12110.3|12109.4|12113.9|12113.1|12107.4|12106.5|487
1611915000000|2021-01-29 10:10:00|12110.7|12109.8|12119.6|12118.7|12119.8|12119.1|12110.5|12109.6|574
1611915300000|2021-01-29 10:15:00|12119.7|12119.1|12117.3|12116.4|12120.7|12120.1|12116.4|12115.7|639
1611915600000|2021-01-29 10:20:00|12117.4|12116.5|12126.3|12125.4|12129.5|12128.6|12117.1|12116.2|721
1611915900000|2021-01-29 10:25:00|12126.4|12125.5|12126|12125.1|12129.2|12128.6|12122.9|12122|887
1611916200000|2021-01-29 10:30:00|12125.9|12125|12125.7|12124.8|12127.1|12126.5|12123.7|12122.8|635
1611916500000|2021-01-29 10:35:00|12125.8|12125.2|12122.8|12121.9|12126.4|12125.5|12122.6|12121.9|685
1611916800000|2021-01-29 10:40:00|12122.7|12121.8|12121.6|12120.7|12124.6|12123.7|12120|12119.1|690
1611917100000|2021-01-29 10:45:00|12121.5|12120.6|12124.6|12123.7|12124.8|12123.9|12120.7|12119.9|563
1611917400000|2021-01-29 10:50:00|12124.5|12123.6|12124.7|12123.8|12125.6|12124.7|12122.8|12122.1|637
1611917700000|2021-01-29 10:55:00|12124.9|12124|12134.9|12134|12135|12134.1|12124.9|12124|946
1611918000000|2021-01-29 11:00:00|12134.8|12133.9|12130.9|12130.3|12137.9|12137.1|12130.2|12129.5|864
1611918300000|2021-01-29 11:05:00|12131|12130.1|12133.2|12132.3|12134.4|12133.5|12130.9|12130.1|718
1611918600000|2021-01-29 11:10:00|12133|12132.4|12133.5|12132.9|12135.6|12134.9|12131.5|12130.8|692
1611918900000|2021-01-29 11:15:00|12133.6|12133|12132.6|12131.7|12136.1|12135.5|12132.1|12131.2|737
1611919200000|2021-01-29 11:20:00|12132.7|12131.8|12131.6|12130.7|12133.2|12132.4|12131.4|12130.6|540
1611919500000|2021-01-29 11:25:00|12131.4|12130.5|12136.2|12135.3|12136.3|12135.5|12130.1|12129.5|634
1611919800000|2021-01-29 11:30:00|12136|12135.1|12138.5|12137.9|12139.4|12138.6|12133.7|12132.9|641
1611920100000|2021-01-29 11:35:00|12138.6|12137.7|12136.7|12136.1|12139.2|12138.4|12136.6|12135.8|597
1611920400000|2021-01-29 11:40:00|12136.6|12136|12136.2|12135.3|12138.8|12138|12134.7|12134.1|567
1611920700000|2021-01-29 11:45:00|12136.1|12135.5|12135.9|12135|12137|12136.1|12134|12133.3|523
1611921000000|2021-01-29 11:50:00|12135.7|12135.1|12130.1|12129.5|12136.3|12135.5|12130.1|12129.3|518
1611921300000|2021-01-29 11:55:00|12130.3|12129.7|12127.2|12126.3|12131.1|12130.4|12127.2|12126.3|556
1611921600000|2021-01-29 12:00:00|12127.3|12126.4|12135.6|12135|12135.9|12135.1|12127.1|12126.2|754
1611921900000|2021-01-29 12:05:00|12135.7|12135.1|12141.5|12140.9|12143.3|12142.7|12134.6|12134|830
1611922200000|2021-01-29 12:10:00|12141.6|12141|12139.6|12139|12143.1|12142.4|12136.8|12136.1|817
1611922500000|2021-01-29 12:15:00|12139.7|12139.1|12138.7|12138.1|12140.9|12140.3|12135.9|12135.1|673
1611922800000|2021-01-29 12:20:00|12138.8|12138.2|12139.8|12139.2|12140.3|12139.6|12137.5|12136.9|602
1611923100000|2021-01-29 12:25:00|12139.9|12139.3|12144.1|12143.5|12145.4|12144.6|12137.8|12137.2|717
1611923400000|2021-01-29 12:30:00|12144.3|12143.4|12139.2|12138.6|12145.3|12144.7|12138.4|12137.8|761
1611923700000|2021-01-29 12:35:00|12139.1|12138.5|12137.6|12136.7|12139.8|12139|12135.9|12135.3|737
1611924000000|2021-01-29 12:40:00|12137.7|12136.8|12143|12142.4|12144.2|12143.6|12136.4|12135.8|596
1611924300000|2021-01-29 12:45:00|12143.1|12142.5|12146.6|12145.7|12149.1|12148.3|12142.4|12141.8|581
1611924600000|2021-01-29 12:50:00|12146.7|12145.8|12142.4|12141.5|12146.7|12145.9|12142.3|12141.5|592
1611924900000|2021-01-29 12:55:00|12142.5|12141.6|12134.2|12133.3|12143.1|12142.4|12133.9|12133|747
1611925200000|2021-01-29 13:00:00|12134.1|12133.2|12132.4|12131.8|12139.4|12138.5|12127|12126.1|1539
1611925500000|2021-01-29 13:05:00|12132.5|12131.6|12132.2|12131.3|12134.2|12133.3|12128|12127.2|1058
1611925800000|2021-01-29 13:10:00|12132.1|12131.2|12136.4|12135.5|12137.6|12136.7|12130.1|12129.2|967
1611926100000|2021-01-29 13:15:00|12136.5|12135.6|12141.2|12140.3|12144.4|12143.5|12133.7|12132.8|1019
1611926400000|2021-01-29 13:20:00|12141.1|12140.2|12142.6|12141.7|12144|12143.3|12135.8|12135.2|1106
1611926700000|2021-01-29 13:25:00|12142.5|12141.6|12139.7|12138.1|12146|12145.1|12139.6|12138|816
1611927000000|2021-01-29 13:30:00|12139.4|12138.2|12146.1|12145.5|12147.9|12147|12138.7|12137.8|972
1611927300000|2021-01-29 13:35:00|12146.2|12145.6|12146.7|12145.8|12151.1|12150.2|12143.2|12142.3|1132
1611927600000|2021-01-29 13:40:00|12146.6|12145.7|12147|12146.1|12152.6|12151.8|12146.3|12145.4|1048
1611927900000|2021-01-29 13:45:00|12147.1|12146.2|12150.1|12149.2|12150.4|12149.8|12145.9|12145|947
1611928200000|2021-01-29 13:50:00|12150.2|12149.3|12146.1|12145.2|12151.8|12150.9|12144.6|12143.7|839
1611928500000|2021-01-29 13:55:00|12146.3|12145.4|12146.7|12145.8|12151.2|12150.4|12145.1|12144.3|939
1611928800000|2021-01-29 14:00:00|12147|12146.1|12155.2|12154.6|12156.3|12155.7|12147|12146.1|1085
1611929100000|2021-01-29 14:05:00|12155.1|12154.5|12152.7|12151.8|12155.2|12154.6|12149.4|12148.8|910
1611929400000|2021-01-29 14:10:00|12152.4|12151.6|12154.9|12154.3|12155.7|12154.9|12150.8|12149.9|619
1611929700000|2021-01-29 14:15:00|12155|12154.4|12150.6|12150|12155.3|12154.6|12150.6|12150|654
1611930000000|2021-01-29 14:20:00|12150.7|12150.1|12152.1|12151.2|12154.7|12154|12150.3|12149.7|641
1611930300000|2021-01-29 14:25:00|12152|12151.4|12149.6|12148.7|12153.6|12152.9|12147.6|12146.7|666
1611930600000|2021-01-29 14:30:00|12149.7|12148.8|12152.4|12151.5|12154.2|12153.3|12148.2|12147.6|773
1611930900000|2021-01-29 14:35:00|12152.3|12151.4|12150.2|12149.3|12155.2|12154.6|12148|12147.1|764
1611931200000|2021-01-29 14:40:00|12150.1|12149.2|12140.9|12140|12150.1|12149.2|12140.8|12139.9|664
1611931500000|2021-01-29 14:45:00|12140.8|12139.9|12143.7|12142.8|12146.1|12145.2|12140.7|12139.8|784
1611931800000|2021-01-29 14:50:00|12143.4|12142.5|12147.9|12147|12149.2|12148.4|12140|12139.1|776
1611932100000|2021-01-29 14:55:00|12148.1|12147.5|12147.2|12146.3|12152.4|12151.7|12146.5|12145.6|614
1611932400000|2021-01-29 15:00:00|12147.3|12146.4|12150.6|12149.7|12151.3|12150.7|12146.2|12145.3|617
1611932700000|2021-01-29 15:05:00|12150.2|12149.6|12147.3|12146.7|12150.3|12149.7|12145.1|12144.5|700
1611933000000|2021-01-29 15:10:00|12147.2|12146.6|12146.9|12146.3|12148.2|12147.4|12144.6|12143.8|686
1611933300000|2021-01-29 15:15:00|12147.1|12146.2|12141|12140.1|12148.4|12147.7|12140.4|12139.8|649
1611933600000|2021-01-29 15:20:00|12140.6|12139.7|12144.6|12144|12144.6|12144|12137.1|12136.3|665
1611933900000|2021-01-29 15:25:00|12144.5|12143.9|12146.6|12146|12147.3|12146.6|12142.4|12141.6|611
1611934200000|2021-01-29 15:30:00|12146.5|12145.9|12145.1|12144.2|12150|12149.3|12143.4|12142.7|633
1611934500000|2021-01-29 15:35:00|12144.9|12144|12137.3|12136.7|12147.6|12146.7|12137.2|12136.3|581
1611934800000|2021-01-29 15:40:00|12137.5|12136.6|12130.3|12129.4|12137.7|12137|12128.4|12127.8|770
1611935100000|2021-01-29 15:45:00|12130.1|12129.2|12136.2|12135.3|12138.2|12137.5|12125.5|12124.6|896
1611935400000|2021-01-29 15:50:00|12136.3|12135.4|12148.6|12147.7|12149.9|12149|12133.4|12132.5|1346
1611935700000|2021-01-29 15:55:00|12148.8|12147.9|12149.6|12149|12155.6|12154.7|12136.1|12135.2|1581
1611936000000|2021-01-29 16:00:00|12149.5|12148.9|12145.7|12144.8|12153.8|12153|12140.8|12139.9|1281
1611936300000|2021-01-29 16:05:00|12145.6|12144.7|12141|12140.1|12147.1|12146.2|12139.2|12138.6|970
1611936600000|2021-01-29 16:10:00|12140.9|12140|12135.1|12134.2|12141.1|12140.2|12133.4|12132.6|805
1611936900000|2021-01-29 16:15:00|12134.9|12134.3|12137.3|12136.4|12137.8|12136.9|12130.3|12129.4|923
1611937200000|2021-01-29 16:20:00|12137.4|12136.5|12139|12138.1|12139.1|12138.2|12134.8|12133.9|776
1611937500000|2021-01-29 16:25:00|12138.9|12138|12140.6|12140|12141.8|12140.9|12136.6|12135.7|974
1611937800000|2021-01-29 16:30:00|12140.2|12139.6|12138.6|12137.7|12142.7|12141.8|12136.3|12135.5|902
1611938100000|2021-01-29 16:35:00|12138.4|12137.5|12145.1|12144.2|12145.1|12144.4|12136.5|12135.6|825
1611938400000|2021-01-29 16:40:00|12144.9|12144.3|12145.2|12144.6|12146.2|12145.6|12139.5|12138.6|975
1611938700000|2021-01-29 16:45:00|12145.1|12144.5|12135.8|12135.2|12145.1|12144.5|12133.2|12132.3|869
1611939000000|2021-01-29 16:50:00|12136.4|12135.5|12138.1|12137.5|12138.6|12137.9|12134.3|12133.5|674
1611939300000|2021-01-29 16:55:00|12138.2|12137.6|12135.5|12134.9|12139.7|12139.1|12133.9|12133.1|733
1611939600000|2021-01-29 17:00:00|12135.7|12134.8|12138|12137.4|12138.3|12137.7|12134.5|12133.7|745
1611939900000|2021-01-29 17:05:00|12138.1|12137.5|12143.1|12142.2|12143.5|12142.8|12138.1|12137.3|642
1611940200000|2021-01-29 17:10:00|12143.2|12142.3|12141|12140.4|12144.4|12143.6|12140.9|12140.2|552
1611940500000|2021-01-29 17:15:00|12140.9|12140.3|12137.8|12136.9|12141.1|12140.5|12135.6|12135|720
1611940800000|2021-01-29 17:20:00|12137.9|12137|12134|12133.4|12139.3|12138.4|12133|12132.2|667
1611941100000|2021-01-29 17:25:00|12133.8|12133.2|12136.7|12135.8|12138.3|12137.5|12133.4|12132.7|688
1611941400000|2021-01-29 17:30:00|12136.5|12135.6|12134.4|12133.8|12139.6|12138.8|12133.7|12133.1|717
1611941700000|2021-01-29 17:35:00|12134.5|12133.9|12132|12131.4|12137.9|12137|12130.4|12129.7|714
1611942000000|2021-01-29 17:40:00|12132.1|12131.5|12133|12132.1|12135.6|12134.9|12131.8|12131|744
1611942300000|2021-01-29 17:45:00|12132.8|12132.2|12130.7|12129.8|12133.3|12132.7|12129.6|12129|795
1611942600000|2021-01-29 17:50:00|12130.6|12129.7|12136.7|12135.8|12137.8|12137.2|12130|12129.3|820
1611942900000|2021-01-29 17:55:00|12136.9|12136|12132.9|12132|12136.9|12136.2|12132.5|12131.7|757
1611943200000|2021-01-29 18:00:00|12133|12132.1|12132.9|12132|12137.1|12136.3|12131|12130.4|754
1611943500000|2021-01-29 18:05:00|12132.6|12131.4|12132.3|12131.4|12133.3|12132.4|12130|12129.1|689
1611943800000|2021-01-29 18:10:00|12132.4|12131.5|12130|12129.4|12132.6|12131.8|12129.6|12129|625
1611944100000|2021-01-29 18:15:00|12130.1|12129.5|12129.7|12129.1|12130.7|12130|12127.9|12127.1|635
1611944400000|2021-01-29 18:20:00|12129.6|12129|12131.7|12131.1|12134.2|12133.5|12128.9|12128.2|673
1611944700000|2021-01-29 18:25:00|12131.6|12131|12132.8|12131.9|12134.5|12133.6|12129.4|12128.8|821
1611945000000|2021-01-29 18:30:00|12132.7|12131.8|12133.5|12132.9|12134.3|12133.4|12130.5|12129.6|543
1611945300000|2021-01-29 18:35:00|12133.6|12133|12134.2|12133.3|12135.2|12134.4|12132.4|12131.8|554
1611945600000|2021-01-29 18:40:00|12134.1|12133.2|12134.2|12133.3|12135.5|12134.7|12132.8|12131.9|539
1611945900000|2021-01-29 18:45:00|12134.1|12133.2|12132.5|12131.6|12134.7|12133.8|12131.5|12130.7|462
1611946200000|2021-01-29 18:50:00|12132.6|12131.7|12130.6|12130|12133.2|12132.3|12130.2|12129.4|502
1611946500000|2021-01-29 18:55:00|12130.5|12129.9|12129.8|12129.2|12132|12131.1|12129.1|12128.5|557
1611946800000|2021-01-29 19:00:00|12130|12129.4|12135.2|12134.3|12135.2|12134.3|12129.6|12128.9|704
1611947100000|2021-01-29 19:05:00|12134.8|12134.2|12134.8|12134.2|12135.3|12134.6|12133|12132.3|609
1611947400000|2021-01-29 19:10:00|12135|12134.1|12133|12132.1|12135|12134.1|12131.7|12131.1|413
1611947700000|2021-01-29 19:15:00|12132.7|12132.2|12133.2|12132.3|12133.5|12132.8|12131.8|12131|466
1611948000000|2021-01-29 19:20:00|12132.9|12132.2|12133.1|12132.5|12133.4|12132.5|12130.7|12130|413
1611948300000|2021-01-29 19:25:00|12133|12132.4|12130.9|12130|12133|12132.4|12129.6|12128.8|411
1611948600000|2021-01-29 19:30:00|12130.8|12129.9|12130.2|12129.3|12131.3|12130.4|12129.5|12128.8|430
1611948900000|2021-01-29 19:35:00|12130.1|12129.2|12130.2|12129.3|12131.7|12130.9|12128.9|12128.3|509
1611949200000|2021-01-29 19:40:00|12130|12129.1|12132.7|12132.1|12134.1|12133.2|12129.1|12128.2|592
1611949500000|2021-01-29 19:45:00|12133|12132.2|12130.6|12129.7|12133.1|12132.3|12129.7|12129|505
1611949800000|2021-01-29 19:50:00|12130.5|12129.6|12130.3|12129.4|12131.9|12131.1|12130|12129.2|428
1611950100000|2021-01-29 19:55:00|12130.4|12129.7|12131|12130.1|12135.2|12134.5|12129.8|12129.2|804
1611950400000|2021-01-29 20:00:00|12131.3|12130.4|12132.6|12131.7|12135.2|12134.3|12130.9|12130|670
1611950700000|2021-01-29 20:05:00|12132.5|12131.6|12133.7|12132.8|12134.8|12134.1|12131.2|12130.4|423
1611951000000|2021-01-29 20:10:00|12134.1|12133.2|12135.3|12134.4|12135.5|12134.7|12134.1|12133.2|312
1611951300000|2021-01-29 20:15:00|12135.4|12134.5|12135.1|12134.5|12135.5|12134.8|12134.1|12133.3|384
1611951600000|2021-01-29 20:20:00|12135.2|12134.3|12135.1|12134.5|12135.6|12134.8|12133.6|12132.8|357
1611951900000|2021-01-29 20:25:00|12135.3|12134.4|12135.4|12134.5|12137.5|12136.6|12134.3|12133.5|430
1611952200000|2021-01-29 20:30:00|12135.2|12134.6|12135.4|12134.5|12138|12137.2|12135.1|12134.4|474
1611952500000|2021-01-29 20:35:00|12135.3|12134.4|12132.1|12131.2|12135.9|12135.2|12131.6|12130.8|408
1611952800000|2021-01-29 20:40:00|12132.3|12131.4|12133.6|12133|12134.7|12133.9|12131.7|12131.1|316
1611953100000|2021-01-29 20:45:00|12133.7|12132.7|12134.5|12133.6|12134.8|12134.1|12132.5|12131.9|427
1611953400000|2021-01-29 20:50:00|12134.2|12133.7|12136.4|12135.5|12137.5|12136.7|12134.1|12133.4|569
1611953700000|2021-01-29 20:55:00|12136.5|12135.6|12135.3|12134.4|12139.9|12139|12134.3|12133.4|672
1611954000000|2021-01-29 21:00:00|12135.5|12134.6|12136.2|12135.3|12139.5|12138.5|12134.4|12133.5|579
1611954300000|2021-01-29 21:05:00|12136.3|12135.4|12133.1|12132.2|12136.4|12135.5|12132.7|12131.7|409
1611954600000|2021-01-29 21:10:00|12133|12132.1|12132.3|12131.4|12133|12132.1|12131.5|12130.6|248
1611954900000|2021-01-29 21:15:00|12132.4|12131.5|12133.3|12132.4|12133.3|12132.4|12130.7|12129.8|295
1611955200000|2021-01-29 21:20:00|12133.2|12132.3|12132.3|12131.4|12133.8|12132.9|12132.1|12131.2|279
1611955500000|2021-01-29 21:25:00|12132.2|12131.3|12134.5|12133.6|12134.7|12133.8|12132.1|12131.2|258
1611955800000|2021-01-29 21:30:00|12134.3|12133.4|12134.2|12133.3|12135.2|12134.3|12133.8|12132.9|207
1611956100000|2021-01-29 21:35:00|12134.1|12133.2|12133.2|12132.3|12134.2|12133.3|12131.5|12130.6|232
1611956400000|2021-01-29 21:40:00|12133.4|12132.5|12131.8|12130.9|12133.4|12132.5|12131.1|12130.2|249
1611956700000|2021-01-29 21:45:00|12131.7|12130.8|12134.2|12133.3|12134.2|12133.3|12131.5|12130.6|314
1611957000000|2021-01-29 21:50:00|12134.1|12133.2|12136.2|12135.3|12136.7|12135.8|12133.8|12132.9|313
1611957300000|2021-01-29 21:55:00|12136.3|12135.4|12138.5|12137.6|12142|12138.9|12135.7|12132.7|453
1612126800000|2021-01-31 21:00:00|12133.5|12123.5|12136.8|12129.2|12136.8|12129.2|12133.5|12123.5|22
1612127100000|2021-01-31 21:05:00|12135.7|12128.6|12135.8|12129.3|12135.8|12129.3|12133.2|12127.2|17
1612127400000|2021-01-31 21:10:00|12134.5|12124.2|12135.8|12129.3|12135.8|12129.4|12133.2|12124.2|31
1612127700000|2021-01-31 21:15:00|12136|12129.5|12132.7|12130.8|12136|12130.8|12132.2|12127.9|6
1612128000000|2021-01-31 21:20:00|12134.6|12130.2|12140.2|12128.2|12140.2|12131.4|12133.3|12126.5|8
1612128300000|2021-01-31 21:25:00|12139.7|12127.7|12140.2|12128.2|12140.2|12128.2|12139.7|12127.7|2
1612128600000|2021-01-31 21:30:00|12139.7|12127.7|12139|12127|12139.7|12127.7|12139|12127|2
1612128900000|2021-01-31 21:35:00|12139.7|12127.7|12139.4|12128.4|12140.2|12128.4|12133|12126.8|9
1612129200000|2021-01-31 21:40:00|12137|12125|12133|12125.9|12137.2|12127.9|12130.7|12123.6|49
1612129500000|2021-01-31 21:45:00|12133.4|12121.7|12130.8|12124.9|12133.4|12126.4|12129.6|12121.7|32
1612129800000|2021-01-31 21:50:00|12131.1|12125.8|12132.8|12127|12133|12127|12131.1|12125.5|7
1612130100000|2021-01-31 21:55:00|12132.6|12125.5|12132.6|12126.9|12136.2|12130.5|12131.3|12125.3|30
1612130400000|2021-01-31 22:00:00|12133.2|12126.7|12135.7|12129.8|12138.3|12129.8|12133.2|12126.2|121
1612130700000|2021-01-31 22:05:00|12136.1|12129.6|12135.8|12127.6|12139.8|12129.8|12133.2|12125.5|31
1612131000000|2021-01-31 22:10:00|12135.6|12126.4|12136|12126.2|12138.5|12128.7|12133|12125.5|235
1612131300000|2021-01-31 22:15:00|12135.9|12126.7|12134.7|12126.1|12137.6|12128.2|12131.1|12124.1|161
1612131600000|2021-01-31 22:20:00|12134.6|12126.2|12134.6|12126.4|12136.8|12127.4|12132|12124|161
1612131900000|2021-01-31 22:25:00|12134.2|12125.8|12132.3|12126.1|12137|12127.5|12131.7|12124.3|212
1612132200000|2021-01-31 22:30:00|12132|12126.2|12132.1|12126.2|12136.8|12128.5|12131.2|12124.3|337
1612132500000|2021-01-31 22:35:00|12132.3|12126.1|12131.2|12126.2|12133.1|12127.5|12129.7|12125.6|186
1612132800000|2021-01-31 22:40:00|12131.1|12126.3|12130.9|12127.5|12132.5|12127.8|12129.4|12125.7|263
1612133100000|2021-01-31 22:45:00|12130.5|12127.3|12131.4|12127.4|12133|12127.9|12129.8|12126.3|196
1612133400000|2021-01-31 22:50:00|12131.5|12127.3|12132.7|12127.4|12134.6|12128.6|12130.2|12125.4|337
1612133700000|2021-01-31 22:55:00|12132.2|12127.5|12132.6|12126.6|12134.7|12128.7|12129.8|12124.6|508
1612134000000|2021-01-31 23:00:00|12132.4|12126.4|12125.7|12123.1|12136.3|12130.3|12124.7|12120.4|1652
1612134300000|2021-01-31 23:05:00|12126.2|12122.3|12122.6|12121.2|12128|12125.6|12121.9|12120.1|1093
1612134600000|2021-01-31 23:10:00|12122.7|12121.3|12123.7|12122.8|12127.7|12126.6|12122|12120.9|871
1612134900000|2021-01-31 23:15:00|12123.6|12122.7|12121.5|12120.6|12125.8|12124.7|12121|12120.1|694
1612135200000|2021-01-31 23:20:00|12121.4|12120.5|12123.6|12122.7|12126.4|12125.5|12121.3|12120.4|516
1612135500000|2021-01-31 23:25:00|12123.5|12122.6|12126.8|12125.9|12128|12127.1|12122.4|12121.5|387
1612135800000|2021-01-31 23:30:00|12126.6|12125.7|12126.7|12125.8|12129.2|12128.2|12126.1|12125.1|592
1612136100000|2021-01-31 23:35:00|12126.8|12125.9|12125.5|12124.6|12126.8|12125.9|12124.7|12123.8|441
1612136400000|2021-01-31 23:40:00|12125.6|12124.7|12124.4|12123.5|12126.7|12125.8|12122.1|12121.2|544
1612136700000|2021-01-31 23:45:00|12124.6|12123.7|12125.4|12124.5|12126|12125.1|12124|12123.1|381
1612137000000|2021-01-31 23:50:00|12125.5|12124.6|12124.9|12124|12126.3|12125.4|12124.9|12124|360
1612137300000|2021-01-31 23:55:00|12125|12124.1|12123.4|12122.5|12125.4|12124.5|12122.7|12121.8|303
1612137600000|2021-02-01 00:00:00|12123|12122.1|12123.2|12122.3|12124.7|12123.8|12120.7|12119.8|428
1612137900000|2021-02-01 00:05:00|12123|12122.1|12123.8|12122.9|12124.4|12123.5|12121.8|12120.9|338
1612138200000|2021-02-01 00:10:00|12123.9|12123|12122.3|12121.4|12123.9|12123|12121.6|12120.7|307
1612138500000|2021-02-01 00:15:00|12122.5|12121.6|12125.4|12124.5|12125.6|12124.7|12122.3|12121.4|361
1612138800000|2021-02-01 00:20:00|12125.5|12124.6|12127.8|12126.9|12127.9|12127|12124.8|12123.9|325
1612139100000|2021-02-01 00:25:00|12127.9|12127|12128.6|12127.7|12128.6|12127.7|12125.8|12124.9|354
1612139400000|2021-02-01 00:30:00|12128.7|12127.8|12126.6|12125.7|12128.7|12127.8|12126.2|12125.3|257
1612139700000|2021-02-01 00:35:00|12126.5|12125.6|12124.7|12123.8|12126.8|12125.9|12123.1|12122.2|360
1612140000000|2021-02-01 00:40:00|12124.6|12123.7|12123.8|12122.9|12124.8|12123.9|12121.7|12121.1|441
1612140300000|2021-02-01 00:45:00|12123.9|12123|12128.3|12127.4|12129|12128.1|12123.9|12123|284
1612140600000|2021-02-01 00:50:00|12128.2|12127.3|12127.6|12126.7|12128.2|12127.5|12126.7|12125.8|307
1612140900000|2021-02-01 00:55:00|12127.8|12126.9|12130.4|12129.5|12130.5|12129.6|12127.6|12126.8|243
1612141200000|2021-02-01 01:00:00|12130.3|12129.4|12132.4|12131.5|12133.3|12132.4|12130|12129.1|445
1612141500000|2021-02-01 01:05:00|12132.5|12131.9|12130.2|12129.3|12134.8|12133.9|12128.8|12127.9|476
1612141800000|2021-02-01 01:10:00|12130.1|12129.2|12129.3|12128.4|12130.5|12129.6|12127.6|12126.7|331
1612142100000|2021-02-01 01:15:00|12129.2|12128.3|12134.8|12133.9|12134.9|12134|12128.8|12127.9|421
1612142400000|2021-02-01 01:20:00|12134.9|12134|12133.5|12132.6|12134.9|12134|12132.5|12131.6|321
1612142700000|2021-02-01 01:25:00|12133.6|12132.7|12135.6|12134.7|12137.1|12136.2|12132.8|12131.9|307
1612143000000|2021-02-01 01:30:00|12136|12135.1|12132.3|12131.4|12136.4|12135.5|12131.9|12131|454
1612143300000|2021-02-01 01:35:00|12132.6|12131.7|12130.8|12129.9|12133.3|12132.4|12130.5|12129.6|346
1612143600000|2021-02-01 01:40:00|12130.9|12130|12129.5|12128.6|12131|12130.1|12127.9|12127|423
1612143900000|2021-02-01 01:45:00|12129.6|12128.4|12129.1|12128.2|12130.3|12129.4|12126.2|12125.3|449
1612144200000|2021-02-01 01:50:00|12129|12128.1|12131.1|12130.2|12131.8|12131|12128.7|12127.8|369
1612144500000|2021-02-01 01:55:00|12131|12130.1|12127.9|12127|12131.4|12130.5|12126.2|12125.3|406
1612144800000|2021-02-01 02:00:00|12127.8|12126.9|12128.1|12127.2|12129.5|12128.6|12127|12126.1|284
1612145100000|2021-02-01 02:05:00|12128.3|12127.4|12126.7|12125.8|12128.5|12127.6|12126.1|12125.2|290
1612145400000|2021-02-01 02:10:00|12126.6|12125.7|12129.3|12128.4|12129.3|12128.4|12126.3|12125.4|265
1612145700000|2021-02-01 02:15:00|12129.2|12128.3|12129.2|12128.3|12129.8|12128.9|12127.7|12126.8|209
1612146000000|2021-02-01 02:20:00|12129.3|12128.4|12127.7|12126.8|12130.2|12129.3|12127.4|12126.5|298
1612146300000|2021-02-01 02:25:00|12127.9|12127|12128.3|12127.4|12128.6|12127.7|12127.2|12126.4|202
1612146600000|2021-02-01 02:30:00|12128.2|12127.3|12126|12125.1|12128.9|12128|12125.7|12124.8|264
1612146900000|2021-02-01 02:35:00|12125.9|12125|12125.7|12124.8|12126.6|12125.7|12125.2|12124.3|236
1612147200000|2021-02-01 02:40:00|12125.8|12124.9|12128.1|12127.2|12129.7|12128.8|12125.2|12124.3|301
1612147500000|2021-02-01 02:45:00|12128.2|12127.3|12127.4|12126.5|12128.3|12127.4|12126.3|12125.4|324
1612147800000|2021-02-01 02:50:00|12127.3|12126.4|12127.5|12126.6|12128.3|12127.4|12126.3|12125.4|333
1612148100000|2021-02-01 02:55:00|12127.6|12126.7|12127.6|12126.7|12127.9|12127|12126|12125.3|296
1612148400000|2021-02-01 03:00:00|12127.7|12126.8|12126.8|12125.9|12128|12127.1|12126.5|12125.7|299
1612148700000|2021-02-01 03:05:00|12126.7|12125.8|12126.8|12125.9|12127.7|12126.8|12126.2|12125.4|244
1612149000000|2021-02-01 03:10:00|12126.9|12126|12126.7|12125.8|12127.4|12126.5|12126.2|12125.5|223
1612149300000|2021-02-01 03:15:00|12126.8|12125.9|12128.3|12127.4|12128.4|12127.5|12126.5|12125.8|180
1612149600000|2021-02-01 03:20:00|12128.2|12127.3|12128.5|12127.6|12129.9|12129.1|12128.1|12127.3|268
1612149900000|2021-02-01 03:25:00|12128.6|12127.7|12129.4|12128.5|12129.8|12129|12128.5|12127.6|255
1612150200000|2021-02-01 03:30:00|12129.3|12128.4|12131.1|12130.2|12131.3|12130.5|12129.1|12128.3|273
1612150500000|2021-02-01 03:35:00|12130.9|12130|12129.8|12128.9|12130.9|12130.2|12129.2|12128.4|205
1612150800000|2021-02-01 03:40:00|12129.9|12129|12131.8|12130.9|12132.3|12131.4|12129.7|12128.9|216
1612151100000|2021-02-01 03:45:00|12131.9|12131|12131.2|12130.3|12132.2|12131.3|12130.7|12129.8|221
1612151400000|2021-02-01 03:50:00|12131.1|12130.2|12130.8|12129.9|12131.2|12130.3|12130.1|12129.2|200
1612151700000|2021-02-01 03:55:00|12130.9|12130|12130|12129.1|12131.4|12130.7|12129.2|12128.4|239
1612152000000|2021-02-01 04:00:00|12129.9|12129|12131.5|12130.6|12131.8|12131.1|12129.8|12128.9|283
1612152300000|2021-02-01 04:05:00|12131.3|12130.4|12129.8|12128.9|12131.9|12131|12129.7|12128.8|224
1612152600000|2021-02-01 04:10:00|12130.1|12129.2|12132.9|12132|12133.5|12132.7|12130|12129.1|307
1612152900000|2021-02-01 04:15:00|12132.8|12132.2|12132.9|12132|12133.4|12132.6|12131.6|12130.8|301
1612153200000|2021-02-01 04:20:00|12133|12132.1|12132.6|12132|12133.4|12132.5|12132|12131.2|216
1612153500000|2021-02-01 04:25:00|12132.8|12131.9|12131.3|12130.4|12132.8|12132.1|12130.7|12129.8|282
1612153800000|2021-02-01 04:30:00|12131.2|12130.3|12130|12129.4|12131.3|12130.5|12130|12129.2|200
1612154100000|2021-02-01 04:35:00|12129.9|12129.3|12131.7|12130.8|12132.1|12131.4|12129.4|12128.7|260
1612154400000|2021-02-01 04:40:00|12131.6|12130.7|12130.8|12129.9|12132.1|12131.2|12130.4|12129.5|186
1612154700000|2021-02-01 04:45:00|12130.9|12130|12130.5|12129.6|12131.7|12131|12129.8|12129|278
1612155000000|2021-02-01 04:50:00|12130.6|12129.7|12129.4|12128.5|12131.3|12130.4|12129.2|12128.3|198
1612155300000|2021-02-01 04:55:00|12129.3|12128.4|12128.2|12127.3|12129.7|12129|12127.8|12127|253
1612155600000|2021-02-01 05:00:00|12128.3|12127.7|12128.5|12127.6|12129.9|12129|12128.1|12127.3|238
1612155900000|2021-02-01 05:05:00|12128.6|12127.7|12128.7|12127.8|12129.3|12128.4|12128.2|12127.3|186
1612156200000|2021-02-01 05:10:00|12128.8|12127.9|12129.2|12128.3|12130|12129.1|12128.7|12127.8|189
1612156500000|2021-02-01 05:15:00|12128.9|12128|12128.2|12127.3|12129.5|12128.6|12128|12127.2|163
1612156800000|2021-02-01 05:20:00|12128.3|12127.4|12127.2|12126.3|12128.6|12127.9|12126.6|12125.8|227
1612157100000|2021-02-01 05:25:00|12127.1|12126.2|12127.5|12126.6|12127.8|12126.9|12126.8|12125.9|226
1612157400000|2021-02-01 05:30:00|12127.6|12126.7|12128.6|12127.7|12129.2|12128.5|12127.2|12126.3|240
1612157700000|2021-02-01 05:35:00|12128.7|12127.8|12127.6|12126.7|12129.2|12128.4|12127.6|12126.7|241
1612158000000|2021-02-01 05:40:00|12127.5|12126.6|12127.2|12126.3|12128|12127.1|12126.3|12125.6|335
1612158300000|2021-02-01 05:45:00|12127.1|12126.2|12128.2|12127.3|12129.9|12129|12127.1|12126.2|319
1612158600000|2021-02-01 05:50:00|12128.3|12127.4|12129.9|12129|12130.4|12129.7|12128.3|12127.4|288
1612158900000|2021-02-01 05:55:00|12130.2|12129.3|12130.5|12129.6|12132.9|12132.3|12130.1|12129.2|387
1612159200000|2021-02-01 06:00:00|12130.6|12129.7|12130.3|12129.4|12130.8|12129.9|12128.6|12127.8|294
1612159500000|2021-02-01 06:05:00|12130.2|12129.3|12131.3|12130.4|12131.5|12130.8|12130.2|12129.3|243
1612159800000|2021-02-01 06:10:00|12131.4|12130.5|12132.5|12131.9|12133.2|12132.4|12130.6|12129.8|177
1612160100000|2021-02-01 06:15:00|12132.4|12131.6|12131.1|12130.5|12132.4|12131.6|12130.8|12130|253
1612160400000|2021-02-01 06:20:00|12131.2|12130.6|12131.8|12131.2|12132.8|12131.9|12130.8|12129.9|293
1612160700000|2021-02-01 06:25:00|12131.9|12131.3|12131.3|12130.4|12132.5|12131.6|12130.7|12129.8|247
1612161000000|2021-02-01 06:30:00|12131.2|12130.3|12130.9|12130|12131.3|12130.4|12130.5|12129.6|159
1612161300000|2021-02-01 06:35:00|12130.8|12129.9|12129.9|12129|12131.1|12130.3|12129.6|12128.8|325
1612161600000|2021-02-01 06:40:00|12129.8|12128.9|12129.8|12128.9|12130.2|12129.3|12128.2|12127.5|273
1612161900000|2021-02-01 06:45:00|12129.7|12128.8|12130|12129.1|12130|12129.3|12128.7|12127.8|210
1612162200000|2021-02-01 06:50:00|12129.9|12129|12129.8|12128.9|12130.2|12129.4|12129.1|12128.2|153
1612162500000|2021-02-01 06:55:00|12129.7|12128.8|12129.9|12129|12130|12129.1|12128.4|12127.5|253
1612162800000|2021-02-01 07:00:00|12130|12129.1|12128.2|12127.3|12131.4|12130.5|12126|12125.1|458
1612163100000|2021-02-01 07:05:00|12128.3|12127.4|12123.7|12122.8|12129.7|12128.9|12122.5|12121.6|544
1612163400000|2021-02-01 07:10:00|12123.6|12122.7|12122.7|12121.8|12124.7|12123.9|12122.5|12121.6|475
1612163700000|2021-02-01 07:15:00|12122.6|12121.7|12126.3|12125.4|12127.4|12126.8|12122.4|12121.5|463
1612164000000|2021-02-01 07:20:00|12126.4|12125.5|12125.1|12124.5|12126.4|12125.6|12123.2|12122.4|433
1612164300000|2021-02-01 07:25:00|12125|12124.2|12125.6|12124.7|12126.9|12126.2|12124.1|12123.2|505
1612164600000|2021-02-01 07:30:00|12125.4|12124.5|12127.3|12126.4|12129|12128.2|12125.4|12124.5|612
1612164900000|2021-02-01 07:35:00|12127.4|12126.5|12126.1|12125.2|12129.5|12128.7|12124.7|12123.9|609
1612165200000|2021-02-01 07:40:00|12126.2|12125.3|12127.7|12127.1|12127.9|12127.2|12124.2|12123.3|555
1612165500000|2021-02-01 07:45:00|12127.8|12127.2|12128.4|12127.8|12129.9|12129.1|12126.8|12126|430
1612165800000|2021-02-01 07:50:00|12128.3|12127.7|12127.2|12126.3|12129|12128.1|12124.5|12123.6|492
1612166100000|2021-02-01 07:55:00|12127.3|12126.4|12129|12128.1|12129.7|12128.8|12126.1|12125.3|499
1612166400000|2021-02-01 08:00:00|12128.6|12127.7|12123.8|12122.9|12129.1|12128.2|12118.4|12117.5|747
1612166700000|2021-02-01 08:05:00|12123.9|12123|12124.4|12123.5|12127|12126.1|12121.1|12120.4|574
1612167000000|2021-02-01 08:10:00|12124.9|12124|12130|12129.1|12130.6|12130|12124.9|12124|643
1612167300000|2021-02-01 08:15:00|12129.9|12129.3|12124.4|12123.5|12131.3|12130.4|12123.3|12122.5|621
1612167600000|2021-02-01 08:20:00|12124.3|12123.4|12121.9|12121.3|12126.2|12125.3|12121.9|12121|464
1612167900000|2021-02-01 08:25:00|12121.5|12121|12113.5|12112.6|12122.4|12121.5|12113.3|12112.6|659
1612168200000|2021-02-01 08:30:00|12113.6|12112.7|12113.4|12112.5|12117|12116.1|12111.6|12110.7|627
1612168500000|2021-02-01 08:35:00|12113.3|12112.4|12110.9|12110|12113.4|12112.8|12109.4|12108.5|748
1612168800000|2021-02-01 08:40:00|12111|12110.1|12109|12108.1|12112.3|12111.5|12108.5|12107.7|723
1612169100000|2021-02-01 08:45:00|12108.9|12108|12103.9|12103|12110.1|12109.3|12103.7|12102.8|761
1612169400000|2021-02-01 08:50:00|12104|12103.1|12103.3|12102.4|12104.8|12103.9|12098|12097.1|938
1612169700000|2021-02-01 08:55:00|12103.2|12102.3|12089.5|12088.6|12103.3|12102.4|12088.6|12087.8|897
1612170000000|2021-02-01 09:00:00|12089.4|12088.5|12093.9|12093|12094.1|12093.2|12084|12083.2|1163
1612170300000|2021-02-01 09:05:00|12094.2|12093.3|12094.2|12093.3|12095.9|12095.1|12087.5|12086.9|988
1612170600000|2021-02-01 09:10:00|12094.1|12093.2|12092.7|12092.1|12096.1|12095.4|12092.1|12091.5|738
1612170900000|2021-02-01 09:15:00|12092.8|12092.2|12099.3|12098.4|12099.5|12098.8|12092|12091.4|850
1612171200000|2021-02-01 09:20:00|12098.9|12098.3|12096.1|12095.2|12102.2|12101.6|12095.7|12095|842
1612171500000|2021-02-01 09:25:00|12096.2|12095.3|12101.7|12100.8|12102.3|12101.5|12095|12094.4|572
1612171800000|2021-02-01 09:30:00|12101.6|12100.7|12102.3|12101.4|12102.4|12101.8|12098.5|12097.7|674
1612172100000|2021-02-01 09:35:00|12101.9|12101.3|12101|12100.1|12104.8|12104.2|12099.3|12098.5|689
1612172400000|2021-02-01 09:40:00|12100.9|12100|12099.4|12098.8|12103.2|12102.3|12099|12098.1|624
1612172700000|2021-02-01 09:45:00|12099.5|12098.6|12097.1|12096.2|12101|12100.1|12093.9|12093.1|670
1612173000000|2021-02-01 09:50:00|12096.8|12095.9|12094.4|12093.5|12098.6|12097.8|12092|12091.1|628
1612173300000|2021-02-01 09:55:00|12094.3|12093.4|12094.2|12093.3|12095.5|12094.9|12092.4|12091.7|494
1612173600000|2021-02-01 10:00:00|12094|12093.1|12093.2|12092.3|12094.6|12093.9|12092|12091.3|563
1612173900000|2021-02-01 10:05:00|12092.9|12092|12091|12090.1|12093.7|12092.9|12090.3|12089.4|543
1612174200000|2021-02-01 10:10:00|12091.1|12090.2|12088.8|12087.9|12091.5|12090.7|12088.3|12087.4|411
1612174500000|2021-02-01 10:15:00|12088.7|12087.8|12083.9|12083|12088.9|12088|12083.7|12083|572
1612174800000|2021-02-01 10:20:00|12084|12083.1|12087.7|12087.1|12089|12088.2|12083.5|12082.6|657
1612175100000|2021-02-01 10:25:00|12087.9|12087|12088.7|12088.1|12089.6|12088.8|12086.3|12085.7|537
1612175400000|2021-02-01 10:30:00|12088.8|12088.2|12080.8|12080.2|12088.8|12088.2|12078.8|12078.1|779
1612175700000|2021-02-01 10:35:00|12080.9|12080.3|12075.2|12074.3|12084.3|12083.4|12070.2|12069.2|904
1612176000000|2021-02-01 10:40:00|12075.3|12074.4|12075.4|12074.5|12076.6|12075.7|12070|12069.3|848
1612176300000|2021-02-01 10:45:00|12075.2|12074.3|12078.3|12077.4|12078.6|12077.7|12072.7|12071.9|829
1612176600000|2021-02-01 10:50:00|12078.4|12077.5|12078|12077.1|12078.4|12077.7|12075.3|12074.4|584
1612176900000|2021-02-01 10:55:00|12077.8|12077.2|12080.2|12079.3|12082.5|12081.6|12074.1|12073.4|763
1612177200000|2021-02-01 11:00:00|12080.3|12079.4|12079.1|12078.5|12081.4|12080.5|12078.1|12077.5|611
1612177500000|2021-02-01 11:05:00|12079.2|12078.6|12079.4|12078.5|12081|12080.3|12077.5|12076.8|461
1612177800000|2021-02-01 11:10:00|12079.3|12078.4|12081.1|12080.2|12082.7|12081.9|12078.7|12078|483
1612178100000|2021-02-01 11:15:00|12081|12080.1|12078.8|12077.9|12081.3|12080.6|12078.1|12077.3|440
1612178400000|2021-02-01 11:20:00|12079.2|12078.3|12076.1|12075.5|12080.2|12079.6|12075.8|12075|554
1612178700000|2021-02-01 11:25:00|12076.5|12075.6|12081.3|12080.4|12081.8|12080.9|12075.4|12074.8|638
1612179000000|2021-02-01 11:30:00|12081.2|12080.3|12079|12078.4|12082.5|12081.9|12078.7|12078.1|510
1612179300000|2021-02-01 11:35:00|12078.7|12078.1|12074.8|12073.9|12079.3|12078.7|12074.2|12073.4|543
1612179600000|2021-02-01 11:40:00|12074.9|12074|12080|12079.1|12080.2|12079.3|12073.1|12072.2|616
1612179900000|2021-02-01 11:45:00|12079.9|12079|12079.4|12078.5|12080.4|12079.7|12076.1|12075.4|508
1612180200000|2021-02-01 11:50:00|12079.2|12078.3|12083.3|12082.4|12084.7|12084|12079.2|12078.3|637
1612180500000|2021-02-01 11:55:00|12083.4|12082.5|12082.3|12081.4|12083.7|12082.9|12081.6|12081|640
1612180800000|2021-02-01 12:00:00|12082.4|12081.5|12084.7|12084.1|12086.8|12086|12082.2|12081.3|723
1612181100000|2021-02-01 12:05:00|12085|12084.4|12087.4|12086.5|12087.9|12087.1|12084.9|12084.1|579
1612181400000|2021-02-01 12:10:00|12087.3|12086.4|12088.3|12087.4|12088.8|12088.1|12084.7|12083.9|477
1612181700000|2021-02-01 12:15:00|12088.1|12087.5|12085.3|12084.4|12089.2|12088.4|12084|12083.1|639
1612182000000|2021-02-01 12:20:00|12085.2|12084.3|12085.8|12084.9|12087|12086.4|12084.7|12084|462
1612182300000|2021-02-01 12:25:00|12085.7|12084.8|12082.8|12082.2|12085.8|12085.1|12080.5|12079.9|519
1612182600000|2021-02-01 12:30:00|12082.9|12082.3|12085.2|12084.3|12086.4|12085.5|12082.2|12081.4|520
1612182900000|2021-02-01 12:35:00|12085.3|12084.7|12082.8|12081.9|12086.8|12086.1|12082.8|12081.9|553
1612183200000|2021-02-01 12:40:00|12082.9|12082|12085.7|12084.8|12086.5|12085.7|12082.4|12081.6|430
1612183500000|2021-02-01 12:45:00|12085.6|12084.7|12085.7|12085.1|12086.3|12085.6|12081.8|12081|503
1612183800000|2021-02-01 12:50:00|12085.6|12085|12084.3|12083.7|12086.1|12085.3|12082.8|12082.1|639
1612184100000|2021-02-01 12:55:00|12084.2|12083.6|12076.1|12075.2|12085.1|12084.5|12072.5|12071.9|942
1612184400000|2021-02-01 13:00:00|12076.2|12075.3|12078.7|12077.8|12079.6|12078.7|12073.3|12072.7|833
1612184700000|2021-02-01 13:05:00|12078.8|12077.9|12083.7|12083.1|12083.9|12083.3|12078.3|12077.5|618
1612185000000|2021-02-01 13:10:00|12083.8|12083.2|12084.7|12083.8|12084.8|12084.2|12081.7|12080.8|621
1612185300000|2021-02-01 13:15:00|12084.6|12084.1|12087.6|12086.7|12088.8|12088.2|12083.5|12082.6|637
1612185600000|2021-02-01 13:20:00|12087.5|12086.6|12083|12082.4|12088.8|12088.1|12082.6|12081.9|687
1612185900000|2021-02-01 13:25:00|12083.3|12082.7|12082.1|12081.2|12085.2|12084.5|12080|12079.4|807
1612186200000|2021-02-01 13:30:00|12082|12081.4|12082|12081.4|12085.3|12084.7|12080.4|12079.8|624
1612186500000|2021-02-01 13:35:00|12082.1|12081.5|12081.6|12080.7|12082.8|12082.2|12079.8|12079.2|606
1612186800000|2021-02-01 13:40:00|12081.7|12080.8|12084.1|12083.2|12086.3|12085.4|12081.6|12080.7|692
1612187100000|2021-02-01 13:45:00|12084.2|12083.3|12088.9|12088|12089.5|12088.6|12084.2|12083.3|766
1612187400000|2021-02-01 13:50:00|12089.1|12088.2|12087.4|12086.8|12093.3|12092.7|12087.3|12086.6|682
1612187700000|2021-02-01 13:55:00|12087.3|12086.7|12085.4|12084.5|12090.3|12089.5|12084|12083.2|700
1612188000000|2021-02-01 14:00:00|12085.5|12084.6|12088|12087.4|12089.8|12088.9|12083.9|12083.3|815
1612188300000|2021-02-01 14:05:00|12088.2|12087.3|12090.6|12089.7|12091.4|12090.5|12085.4|12084.7|629
1612188600000|2021-02-01 14:10:00|12090.5|12089.6|12091.4|12090.8|12093|12092.2|12089.8|12089.2|588
1612188900000|2021-02-01 14:15:00|12091.6|12090.7|12094.7|12093.8|12096.2|12095.3|12090.5|12089.7|618
1612189200000|2021-02-01 14:20:00|12094.8|12093.9|12094.7|12093.8|12095.8|12095.2|12092.1|12091.3|616
1612189500000|2021-02-01 14:25:00|12094.1|12093.5|12099.3|12098.4|12099.5|12098.6|12093.5|12092.7|535
1612189800000|2021-02-01 14:30:00|12099|12098.2|12097.6|12096.7|12100.1|12099.2|12093.9|12093|731
1612190100000|2021-02-01 14:35:00|12097.8|12096.9|12095.8|12094.9|12098.7|12097.8|12094.7|12093.8|757
1612190400000|2021-02-01 14:40:00|12096.1|12095.2|12097.5|12096.6|12098.3|12097.4|12094.2|12093.3|462
1612190700000|2021-02-01 14:45:00|12097.4|12096.5|12090.2|12089.3|12097.6|12096.8|12090|12089.2|670
1612191000000|2021-02-01 14:50:00|12090.1|12089.2|12090.1|12089.2|12092.6|12091.7|12087.5|12086.6|660
1612191300000|2021-02-01 14:55:00|12089.9|12089|12088|12086.6|12093.2|12092.4|12087.5|12086|622
1612191600000|2021-02-01 15:00:00|12087.9|12086.3|12093.8|12092.9|12096.1|12095.2|12087.9|12086.3|723
1612191900000|2021-02-01 15:05:00|12093.7|12092.8|12089.3|12088.4|12096.2|12095.3|12089|12088.1|771
1612192200000|2021-02-01 15:10:00|12089.2|12088.3|12092.2|12091.6|12095.3|12094.4|12089.2|12088.3|932
1612192500000|2021-02-01 15:15:00|12092.3|12091.7|12096.8|12095.9|12097.9|12097.2|12091.8|12091|789
1612192800000|2021-02-01 15:20:00|12097|12096.1|12096.4|12095.8|12097.8|12096.9|12095.1|12094.2|723
1612193100000|2021-02-01 15:25:00|12096.7|12096.1|12094.6|12093.7|12098.1|12097.4|12094.3|12093.4|756
1612193400000|2021-02-01 15:30:00|12094.8|12093.9|12097.2|12096.6|12098.8|12098.2|12094.3|12093.4|666
1612193700000|2021-02-01 15:35:00|12097.1|12096.5|12091|12090.1|12097.1|12096.5|12090.7|12089.9|846
1612194000000|2021-02-01 15:40:00|12091.1|12090.2|12091|12090.1|12093.4|12092.5|12088.9|12088.1|889
1612194300000|2021-02-01 15:45:00|12090.8|12090.2|12086.7|12085.8|12093.5|12092.6|12084.6|12084|929
1612194600000|2021-02-01 15:50:00|12086.6|12085.7|12080.5|12079.6|12089.6|12088.7|12080.3|12079.5|917
1612194900000|2021-02-01 15:55:00|12080.4|12079.5|12084.9|12084.3|12085.3|12084.6|12080.4|12079.5|891
1612195200000|2021-02-01 16:00:00|12085|12084.4|12081.1|12080.2|12085|12084.4|12080.4|12079.5|735
1612195500000|2021-02-01 16:05:00|12081|12080.1|12082.6|12081.7|12084.1|12083.5|12079.3|12078.5|637
1612195800000|2021-02-01 16:10:00|12082.5|12081.6|12077.7|12076.8|12082.7|12081.9|12077.4|12076.6|612
1612196100000|2021-02-01 16:15:00|12077.9|12077|12081.7|12080.8|12082.4|12081.7|12075.4|12074.5|648
1612196400000|2021-02-01 16:20:00|12081.8|12081.2|12083.1|12082.2|12087.6|12087|12081.6|12080.8|617
1612196700000|2021-02-01 16:25:00|12082.8|12081.9|12081.8|12080.9|12085.2|12084.5|12081.6|12080.8|687
1612197000000|2021-02-01 16:30:00|12081.7|12081.1|12075.6|12074.7|12082.5|12081.7|12075.3|12074.7|736
1612197300000|2021-02-01 16:35:00|12075.5|12074.9|12077.9|12077|12079.2|12078.3|12075.3|12074.6|718
1612197600000|2021-02-01 16:40:00|12078.2|12077.3|12078.6|12077.7|12081.2|12080.5|12077.6|12076.7|491
1612197900000|2021-02-01 16:45:00|12078.7|12077.8|12078.3|12077.4|12080.3|12079.4|12077.5|12076.7|441
1612198200000|2021-02-01 16:50:00|12078.2|12077.3|12076.1|12075.5|12078.9|12078.1|12075.3|12074.6|533
1612198500000|2021-02-01 16:55:00|12076.2|12075.6|12069|12068.1|12076.5|12075.8|12068.7|12067.8|605
1612198800000|2021-02-01 17:00:00|12069.1|12068.2|12070.2|12069.3|12070.7|12069.9|12065.8|12065|720
1612199100000|2021-02-01 17:05:00|12070.3|12069.4|12068.2|12067.6|12070.4|12069.6|12067.9|12067.1|417
1612199400000|2021-02-01 17:10:00|12068.3|12067.7|12063.4|12062.5|12068.5|12067.8|12063|12062.1|478
1612199700000|2021-02-01 17:15:00|12063.3|12062.4|12065.4|12064.5|12066.3|12065.4|12063.1|12062.2|445
1612200000000|2021-02-01 17:20:00|12065.3|12064.4|12066.6|12065.7|12067.7|12066.8|12065|12064.3|457
1612200300000|2021-02-01 17:25:00|12066.7|12065.8|12063.8|12062.9|12068|12067.3|12063.6|12062.8|391
1612200600000|2021-02-01 17:30:00|12063.6|12063|12069.1|12068.5|12069.6|12069|12063.6|12063|523
1612200900000|2021-02-01 17:35:00|12069.2|12068.6|12067.7|12066.8|12070.2|12069.5|12066.8|12065.9|573
1612201200000|2021-02-01 17:40:00|12067.6|12066.7|12067.3|12066.4|12069.3|12068.5|12066.4|12065.8|392
1612201500000|2021-02-01 17:45:00|12067.4|12066.5|12067.3|12066.4|12068|12067.1|12066.2|12065.6|395
1612201800000|2021-02-01 17:50:00|12067.2|12066.3|12065.8|12065.2|12067.5|12066.7|12065.1|12064.5|393
1612202100000|2021-02-01 17:55:00|12065.7|12065.1|12070.2|12069.3|12070.4|12069.5|12065.6|12065|629
1612202400000|2021-02-01 18:00:00|12070.1|12069.2|12062.2|12061.6|12070.1|12069.2|12062|12061.2|433
1612202700000|2021-02-01 18:05:00|12062.1|12061.2|12065.1|12064.2|12065.5|12064.7|12062.1|12061.2|473
1612203000000|2021-02-01 18:10:00|12065|12064.1|12071.1|12070.5|12071.3|12070.6|12064.7|12064.1|495
1612203300000|2021-02-01 18:15:00|12071|12070.4|12076.9|12076|12077.2|12076.5|12070.2|12069.6|574
1612203600000|2021-02-01 18:20:00|12076.7|12075.8|12076.6|12076|12078.8|12078|12076.1|12075.2|431
1612203900000|2021-02-01 18:25:00|12076.7|12075.8|12073.8|12072.9|12077.1|12076.4|12072.6|12071.9|299
1612204200000|2021-02-01 18:30:00|12073.7|12072.8|12067.9|12067.3|12075.1|12074.4|12067.9|12067.3|567
1612204500000|2021-02-01 18:35:00|12068|12067.1|12066.4|12065.8|12069.5|12068.9|12065.1|12064.2|485
1612204800000|2021-02-01 18:40:00|12066.3|12065.7|12069.5|12068.6|12069.8|12069.2|12066.1|12065.5|505
1612205100000|2021-02-01 18:45:00|12069.4|12068.5|12066.3|12065.4|12069.8|12069.1|12066.1|12065.3|400
1612205400000|2021-02-01 18:50:00|12066.4|12065.5|12066.2|12065.3|12068.5|12067.6|12065.5|12064.8|412
1612205700000|2021-02-01 18:55:00|12066.1|12065.2|12068.2|12067.3|12068.5|12067.8|12065.1|12064.5|368
1612206000000|2021-02-01 19:00:00|12068.3|12067.4|12068.4|12067.8|12068.8|12068.1|12067.2|12066.5|313
1612206300000|2021-02-01 19:05:00|12068.3|12067.7|12070.2|12069.3|12070.4|12069.7|12066.9|12066.3|386
1612206600000|2021-02-01 19:10:00|12069.9|12069.1|12072.7|12071.8|12073.8|12073|12069.5|12068.8|363
1612206900000|2021-02-01 19:15:00|12072.8|12071.9|12074.6|12074|12074.8|12074|12072.1|12071.4|321
1612207200000|2021-02-01 19:20:00|12074.5|12073.9|12074.1|12073.5|12074.5|12073.9|12073|12072.3|214
1612207500000|2021-02-01 19:25:00|12074.3|12073.4|12076.3|12075.4|12076.4|12075.6|12073.6|12072.8|217
1612207800000|2021-02-01 19:30:00|12076.4|12075.5|12076.3|12075.4|12076.4|12075.7|12074.1|12073.5|296
1612208100000|2021-02-01 19:35:00|12076.2|12075.3|12076|12075.1|12076.4|12075.5|12074.8|12074.2|326
1612208400000|2021-02-01 19:40:00|12076.1|12075.2|12073.5|12072.9|12077.6|12077|12073.1|12072.2|357
1612208700000|2021-02-01 19:45:00|12073.7|12072.8|12071.4|12070.5|12075|12074.1|12071.3|12070.4|444
1612209000000|2021-02-01 19:50:00|12071.5|12070.9|12068.4|12067.5|12073|12072.3|12068.4|12067.5|413
1612209300000|2021-02-01 19:55:00|12068.3|12067.4|12066.8|12066.2|12068.4|12067.7|12065.8|12065.2|515
1612209600000|2021-02-01 20:00:00|12066.6|12065.9|12067.1|12066.2|12067.9|12067|12065.7|12064.8|448
1612209900000|2021-02-01 20:05:00|12067|12066.1|12070.6|12069.7|12070.9|12070.3|12065.5|12064.7|429
1612210200000|2021-02-01 20:10:00|12070.5|12069.6|12066.9|12066.3|12071.8|12071|12065.5|12064.9|624
1612210500000|2021-02-01 20:15:00|12067.1|12066.2|12065.4|12064.8|12068.8|12067.9|12064.8|12064|419
1612210800000|2021-02-01 20:20:00|12065.5|12064.6|12065.2|12064.3|12067.2|12066.4|12064.5|12063.6|392
1612211100000|2021-02-01 20:25:00|12065.3|12064.4|12063|12062.1|12065.9|12065|12062.5|12061.6|369
1612211400000|2021-02-01 20:30:00|12063.1|12062.2|12061.9|12061.3|12065.8|12064.9|12061.8|12061|484
1612211700000|2021-02-01 20:35:00|12061.8|12061.2|12060.2|12059.3|12062.5|12061.7|12058.8|12057.9|454
1612212000000|2021-02-01 20:40:00|12060.3|12059.4|12059.9|12059|12062.3|12061.4|12058.4|12057.7|426
1612212300000|2021-02-01 20:45:00|12059.8|12058.9|12062|12061.1|12062.4|12061.8|12059.5|12058.7|420
1612212600000|2021-02-01 20:50:00|12061.7|12060.8|12062|12061.1|12063.2|12062.4|12059.7|12058.9|429
1612212900000|2021-02-01 20:55:00|12061.8|12060.9|12057.1|12056.2|12061.9|12061.1|12056.5|12055.6|482
1612213200000|2021-02-01 21:00:00|12057.2|12056.3|12057.4|12056.5|12061.1|12060.2|12057|12056.1|379
1612213500000|2021-02-01 21:05:00|12057.3|12056.4|12061.1|12060.2|12061.3|12060.4|12057.1|12056.3|267
1612213800000|2021-02-01 21:10:00|12060.9|12060|12059.5|12058.6|12060.9|12060|12058.9|12058|178
1612214100000|2021-02-01 21:15:00|12059.6|12058.7|12059.4|12058.5|12059.8|12059|12059|12058.1|95
1612214400000|2021-02-01 21:20:00|12059.5|12058.6|12058.9|12058|12059.5|12058.6|12057.6|12056.7|194
1612214700000|2021-02-01 21:25:00|12059|12058.1|12058.8|12057.9|12059.2|12058.4|12056.5|12055.7|223
1612215000000|2021-02-01 21:30:00|12058.9|12058|12061.6|12060.7|12062.1|12061.2|12058.8|12057.9|209
1612215300000|2021-02-01 21:35:00|12061.5|12060.6|12060.2|12059.3|12062.3|12061.4|12059|12058.1|165
1612215600000|2021-02-01 21:40:00|12060.3|12059.4|12059.4|12058.5|12060.7|12059.9|12059.1|12058.2|201
1612215900000|2021-02-01 21:45:00|12059|12058.8|12059.3|12058.4|12061.7|12060.8|12059|12058.2|209
1612216200000|2021-02-01 21:50:00|12059.2|12058.3|12060.2|12059.3|12061.1|12060.2|12059.2|12058.3|175
1612216500000|2021-02-01 21:55:00|12060.3|12059.4|12062.3|12059.2|12062.8|12060.9|12059.1|12058.2|425
1612216800000|2021-02-01 22:00:00|12061.8|12059.3|12063.9|12061|12064.6|12061.4|12061.8|12058.5|91
1612217100000|2021-02-01 22:05:00|12064.6|12060.9|12064.3|12058.5|12066.7|12062.3|12062.7|12058.5|159
1612217400000|2021-02-01 22:10:00|12064.1|12058.1|12064.3|12059.9|12065.2|12060.7|12063.6|12058.1|170
1612217700000|2021-02-01 22:15:00|12064.2|12059.8|12063.6|12058.5|12065.1|12060.4|12062.9|12057.6|171
1612218000000|2021-02-01 22:20:00|12062.7|12058|12063.8|12058.7|12064|12059.1|12062.6|12057.5|149
1612218300000|2021-02-01 22:25:00|12062.9|12058.5|12063.8|12059.4|12064|12059.8|12062.5|12058.1|143
1612218600000|2021-02-01 22:30:00|12064|12058.9|12064.1|12061.3|12064.5|12061.4|12062.6|12058.3|241
1612218900000|2021-02-01 22:35:00|12063.9|12061.2|12063.8|12061.4|12064.6|12061.8|12063.1|12060.7|161
1612219200000|2021-02-01 22:40:00|12063.9|12061.3|12064.3|12061.8|12064.7|12062.1|12063.3|12060.5|189
1612219500000|2021-02-01 22:45:00|12064.1|12061.7|12063.5|12060.3|12064.6|12062|12061.6|12059.6|395
1612219800000|2021-02-01 22:50:00|12063.8|12060.1|12064.2|12062.1|12065.4|12062.9|12063.1|12059.3|397
1612220100000|2021-02-01 22:55:00|12064.1|12062.2|12063.6|12060.5|12064.6|12062.6|12063|12059.4|289
1612220400000|2021-02-01 23:00:00|12063.5|12060.6|12063.8|12062.3|12064|12062.6|12062.8|12059.7|488
1612220700000|2021-02-01 23:05:00|12063.9|12062.4|12063.2|12062.3|12064|12062.6|12062.7|12061.6|240
1612221000000|2021-02-01 23:10:00|12063.3|12062.1|12063.2|12062.3|12064.1|12063|12062.8|12061.7|255
1612221300000|2021-02-01 23:15:00|12063.3|12062.4|12063.7|12062.8|12064.4|12063.5|12062.8|12061.9|260
1612221600000|2021-02-01 23:20:00|12063.8|12062.9|12067|12066.1|12067.3|12066.4|12063.7|12062.8|295
1612221900000|2021-02-01 23:25:00|12066.9|12066|12068.1|12067.2|12068.5|12067.6|12066.4|12065.5|274
1612222200000|2021-02-01 23:30:00|12068|12067.1|12066.9|12066|12068.2|12067.3|12066.2|12065.3|186
1612222500000|2021-02-01 23:35:00|12067|12066.1|12065.9|12065|12067|12066.1|12065.5|12064.6|154
1612222800000|2021-02-01 23:40:00|12066.8|12065.9|12068.1|12067.2|12068.6|12067.7|12066.7|12065.8|230
1612223100000|2021-02-01 23:45:00|12068|12067.1|12068.4|12067.5|12068.6|12067.7|12067|12066.1|144
1612223400000|2021-02-01 23:50:00|12068.5|12067.6|12068.5|12067.6|12069.1|12068.2|12068.4|12067.5|148
1612223700000|2021-02-01 23:55:00|12068.4|12067.5|12068.3|12067.4|12068.9|12068.2|12067.9|12067.1|115
1612224000000|2021-02-02 00:00:00|12067.9|12067.3|12065.1|12064.2|12068.1|12067.3|12063.5|12062.6|289
1612224300000|2021-02-02 00:05:00|12065|12064.1|12068|12067.1|12068.8|12068|12064.9|12064|279
1612224600000|2021-02-02 00:10:00|12067.9|12067|12064.3|12063.4|12067.9|12067|12063|12062.1|279
1612224900000|2021-02-02 00:15:00|12064.2|12063.3|12063.9|12063|12065.5|12064.6|12063.6|12062.7|327
1612225200000|2021-02-02 00:20:00|12063.8|12062.9|12064.9|12064|12064.9|12064.2|12063.8|12062.9|242
1612225500000|2021-02-02 00:25:00|12064.7|12064.1|12064.6|12063.7|12066.8|12065.9|12064.6|12063.7|245
1612225800000|2021-02-02 00:30:00|12064.7|12063.8|12065.9|12065|12065.9|12065|12063.6|12062.7|257
1612226100000|2021-02-02 00:35:00|12065.7|12064.8|12066.5|12065.6|12066.6|12065.7|12065.2|12064.4|163
1612226400000|2021-02-02 00:40:00|12066.4|12065.5|12067.4|12066.5|12068.6|12067.7|12064.8|12063.9|250
1612226700000|2021-02-02 00:45:00|12067.5|12066.6|12066.9|12066|12067.5|12066.7|12066.4|12065.5|166
1612227000000|2021-02-02 00:50:00|12067|12066.1|12064.5|12063.6|12068.8|12067.9|12063.5|12062.6|873
1612227300000|2021-02-02 00:55:00|12063.3|12062.4|12068.4|12067.5|12069.1|12068.3|12062.5|12061.8|430
1612227600000|2021-02-02 01:00:00|12068.5|12067.6|12069.3|12068.4|12070.9|12070.1|12067.7|12066.8|405
1612227900000|2021-02-02 01:05:00|12069.4|12068.5|12071|12070.1|12071.1|12070.2|12068.3|12067.4|282
1612228200000|2021-02-02 01:10:00|12070.9|12070|12071.4|12070.5|12072.5|12071.6|12070.6|12069.8|319
1612228500000|2021-02-02 01:15:00|12071.3|12070.4|12073.4|12072.5|12075|12074.2|12071|12070.3|477
1612228800000|2021-02-02 01:20:00|12073.5|12072.6|12074.6|12073.7|12074.9|12074|12071.8|12070.9|364
1612229100000|2021-02-02 01:25:00|12074.7|12073.8|12075.5|12074.6|12075.9|12075.1|12072.7|12071.8|319
1612229400000|2021-02-02 01:30:00|12075.6|12074.7|12074.4|12073.5|12076.6|12075.7|12074.2|12073.3|290
1612229700000|2021-02-02 01:35:00|12074.3|12073.4|12076.8|12076.2|12077|12076.2|12073.8|12072.9|226
1612230000000|2021-02-02 01:40:00|12076.9|12076.3|12081|12080.4|12081.2|12080.6|12076.9|12076|410
1612230300000|2021-02-02 01:45:00|12081.1|12080.5|12077.7|12076.8|12081.1|12080.5|12077.7|12076.8|365
1612230600000|2021-02-02 01:50:00|12077.6|12076.7|12084.6|12083.7|12086.6|12085.7|12077.5|12076.6|429
1612230900000|2021-02-02 01:55:00|12084.7|12083.8|12084.5|12083.6|12086.7|12086|12084.2|12083.4|311
1612231200000|2021-02-02 02:00:00|12084.6|12083.7|12085.3|12084.4|12088.3|12087.5|12084.4|12083.5|516
1612231500000|2021-02-02 02:05:00|12085|12084.5|12085.4|12084.5|12085.9|12085.1|12083.6|12082.9|323
1612231800000|2021-02-02 02:10:00|12085.7|12084.8|12083.3|12082.4|12086.2|12085.4|12083.1|12082.3|252
1612232100000|2021-02-02 02:15:00|12083.5|12082.6|12084.1|12083.5|12084.8|12084.1|12082.4|12081.8|314
1612232400000|2021-02-02 02:20:00|12084.2|12083.6|12083.3|12082.4|12084.5|12083.7|12083.1|12082.4|210
1612232700000|2021-02-02 02:25:00|12083.4|12082.8|12084|12083.1|12084.5|12083.7|12082.7|12081.8|253
1612233000000|2021-02-02 02:30:00|12084.2|12083.3|12084.7|12084.1|12086.1|12085.3|12083.7|12083|355
1612233300000|2021-02-02 02:35:00|12084.8|12084.2|12084.9|12084|12085.9|12085|12084.4|12083.6|289
1612233600000|2021-02-02 02:40:00|12084.8|12083.9|12082.8|12081.9|12085.1|12084.3|12082.3|12081.4|218
1612233900000|2021-02-02 02:45:00|12082.9|12082|12084.3|12083.4|12084.3|12083.6|12082.5|12081.7|240
1612234200000|2021-02-02 02:50:00|12084.1|12083.5|12084.6|12084|12085.8|12085.1|12083.9|12083|224
1612234500000|2021-02-02 02:55:00|12084.5|12083.9|12083.8|12083.2|12085.5|12084.8|12083.5|12082.7|287
1612234800000|2021-02-02 03:00:00|12084|12083.4|12083|12082.1|12085|12084.1|12082.2|12081.4|244
1612235100000|2021-02-02 03:05:00|12082.8|12081.9|12081.8|12080.9|12083.1|12082.4|12081.7|12080.8|196
1612235400000|2021-02-02 03:10:00|12081.9|12081|12081.9|12081|12082.6|12081.9|12081.5|12080.7|241
1612235700000|2021-02-02 03:15:00|12081.8|12080.9|12083.3|12082.4|12084.5|12083.8|12081.8|12080.9|236
1612236000000|2021-02-02 03:20:00|12083.4|12082.5|12083.8|12082.9|12085.2|12084.4|12082.2|12081.3|370
1612236300000|2021-02-02 03:25:00|12083.9|12083|12083.6|12082.7|12084.7|12083.8|12083|12082.2|187
1612236600000|2021-02-02 03:30:00|12083.8|12082.9|12081.9|12081.3|12084.8|12083.9|12080.9|12080.3|610
1612236900000|2021-02-02 03:35:00|12082.1|12081.2|12083.1|12082.2|12083.3|12082.4|12080|12079.3|380
1612237200000|2021-02-02 03:40:00|12083.2|12082.3|12081.7|12081.1|12083.2|12082.3|12080.4|12079.7|354
1612237500000|2021-02-02 03:45:00|12081.8|12081.2|12083.9|12083.3|12084.2|12083.6|12081.2|12080.6|304
1612237800000|2021-02-02 03:50:00|12084|12083.1|12084|12083.4|12084.5|12083.8|12083.5|12082.7|290
1612238100000|2021-02-02 03:55:00|12084.1|12083.2|12082.1|12081.2|12085|12084.2|12081.7|12080.9|422
1612238400000|2021-02-02 04:00:00|12082.3|12081.4|12082.1|12081.2|12082.9|12082|12081.6|12080.7|286
1612238700000|2021-02-02 04:05:00|12082|12081.1|12081.3|12080.4|12082.2|12081.5|12081|12080.3|215
1612239000000|2021-02-02 04:10:00|12081.2|12080.3|12081.6|12081|12081.8|12081|12080.5|12079.7|175
1612239300000|2021-02-02 04:15:00|12081.5|12080.9|12081.8|12080.9|12081.9|12081.2|12080.5|12079.8|198
1612239600000|2021-02-02 04:20:00|12081.9|12081|12082.4|12081.5|12083.3|12082.6|12081.8|12080.9|197
1612239900000|2021-02-02 04:25:00|12082.3|12081.4|12081.9|12081|12082.4|12081.7|12081.6|12080.8|125
1612240200000|2021-02-02 04:30:00|12081.8|12080.9|12081.2|12080.6|12082.3|12081.4|12081.2|12080.4|135
1612240500000|2021-02-02 04:35:00|12081.4|12080.5|12081.2|12080.3|12082.6|12081.9|12080.4|12079.6|168
1612240800000|2021-02-02 04:40:00|12081.3|12080.4|12078.3|12077.4|12081.3|12080.5|12078|12077.3|252
1612241100000|2021-02-02 04:45:00|12078.4|12077.5|12078.2|12077.3|12078.7|12077.9|12077|12076.4|256
1612241400000|2021-02-02 04:50:00|12078.3|12077.4|12078.8|12077.9|12078.9|12078.1|12077.5|12076.8|174
1612241700000|2021-02-02 04:55:00|12078.9|12078|12075.9|12075.3|12079.2|12078.4|12075.4|12074.7|259
1612242000000|2021-02-02 05:00:00|12076|12075.4|12076.6|12075.7|12077.8|12077|12075.4|12074.8|366
1612242300000|2021-02-02 05:05:00|12076.7|12075.8|12077.7|12076.8|12077.7|12076.9|12076.1|12075.2|207
1612242600000|2021-02-02 05:10:00|12077.8|12076.9|12077.2|12076.3|12078.3|12077.4|12077|12076.1|150
1612242900000|2021-02-02 05:15:00|12077.3|12076.4|12076.9|12076|12077.7|12076.8|12076.5|12075.7|187
1612243200000|2021-02-02 05:20:00|12077.1|12076.2|12076.8|12075.9|12077.4|12076.6|12075.7|12074.9|208
1612243500000|2021-02-02 05:25:00|12076.7|12075.8|12075.7|12074.8|12076.8|12075.9|12075.3|12074.7|186
1612243800000|2021-02-02 05:30:00|12075.6|12074.7|12077.6|12077|12078.2|12077.6|12075.4|12074.7|286
1612244100000|2021-02-02 05:35:00|12077.7|12077.1|12076|12075.1|12078.1|12077.2|12075.5|12074.8|226
1612244400000|2021-02-02 05:40:00|12075.9|12075|12075.4|12074.5|12076.2|12075.5|12075.3|12074.4|161
1612244700000|2021-02-02 05:45:00|12075.5|12074.6|12075.5|12074.6|12075.8|12074.9|12075.1|12074.3|172
1612245000000|2021-02-02 05:50:00|12075.6|12074.7|12077.6|12076.7|12077.9|12077.1|12075.5|12074.6|268
1612245300000|2021-02-02 05:55:00|12077.4|12076.8|12079.5|12078.9|12079.8|12079.2|12077.4|12076.7|236
1612245600000|2021-02-02 06:00:00|12079.6|12079|12074.4|12073.8|12080.1|12079.4|12074.3|12073.7|368
1612245900000|2021-02-02 06:05:00|12074.5|12073.9|12074.4|12073.5|12075|12074.4|12073.9|12073|192
1612246200000|2021-02-02 06:10:00|12074.6|12073.7|12075|12074.4|12075.9|12075.1|12074.6|12073.7|312
1612246500000|2021-02-02 06:15:00|12074.9|12074|12072.8|12071.9|12075.3|12074.6|12072.7|12071.8|252
1612246800000|2021-02-02 06:20:00|12072.9|12072|12072.3|12071.7|12073.4|12072.5|12072.1|12071.4|226
1612247100000|2021-02-02 06:25:00|12072.8|12071.9|12070.7|12069.8|12072.9|12072|12070.5|12069.6|225
1612247400000|2021-02-02 06:30:00|12070.4|12069.9|12070.1|12069.2|12071.1|12070.2|12069.9|12069|153
1612247700000|2021-02-02 06:35:00|12070|12069.1|12068.3|12067.4|12070|12069.3|12066.4|12065.6|312
1612248000000|2021-02-02 06:40:00|12068.5|12067.6|12070.9|12070|12071.4|12070.5|12068.4|12067.5|251
1612248300000|2021-02-02 06:45:00|12070.8|12070.2|12071.3|12070.7|12072.4|12071.5|12070.1|12069.3|252
1612248600000|2021-02-02 06:50:00|12071.2|12070.6|12070.8|12069.9|12072.3|12071.7|12070.6|12069.8|206
1612248900000|2021-02-02 06:55:00|12070.9|12070|12071.3|12070.4|12072|12071.3|12070|12069.1|247
1612249200000|2021-02-02 07:00:00|12071.4|12070.5|12066.8|12065.9|12071.8|12070.9|12066.7|12065.8|465
1612249500000|2021-02-02 07:05:00|12066.7|12065.8|12070.2|12069.3|12072|12071.1|12066.3|12065.5|549
1612249800000|2021-02-02 07:10:00|12070.3|12069.4|12067.9|12067|12071.5|12070.7|12067.7|12067|456
1612250100000|2021-02-02 07:15:00|12067.8|12066.9|12066.8|12066.2|12068|12067.1|12065.1|12064.3|552
1612250400000|2021-02-02 07:20:00|12066.7|12066.1|12066.4|12065.5|12068.6|12067.7|12065.8|12065|370
1612250700000|2021-02-02 07:25:00|12066.6|12066|12065.8|12064.9|12068|12067.2|12064.5|12063.7|459
1612251000000|2021-02-02 07:30:00|12065.9|12065|12070.4|12069.5|12071.7|12070.8|12065.7|12064.9|483
1612251300000|2021-02-02 07:35:00|12070.3|12069.4|12074|12073.1|12075.1|12074.3|12069.4|12068.7|518
1612251600000|2021-02-02 07:40:00|12074.1|12073.2|12072.3|12071.4|12076.6|12075.8|12071.7|12070.9|464
1612251900000|2021-02-02 07:45:00|12072.2|12071.3|12073.3|12072.4|12074.4|12073.7|12071.6|12070.9|484
1612252200000|2021-02-02 07:50:00|12073.4|12072.5|12070.9|12070.3|12075.1|12074.4|12070.6|12070|485
1612252500000|2021-02-02 07:55:00|12071|12070.1|12069.2|12068.3|12071.9|12071.2|12064.5|12063.7|588
1612252800000|2021-02-02 08:00:00|12069.3|12068.4|12071.7|12070.8|12074|12073.1|12068.2|12067.5|582
1612253100000|2021-02-02 08:05:00|12071.8|12070.9|12073.8|12073.2|12075.2|12074.6|12069.2|12068.4|566
1612253400000|2021-02-02 08:10:00|12074.1|12073.1|12071.2|12070.3|12074.1|12073.2|12067.6|12066.9|538
1612253700000|2021-02-02 08:15:00|12071.1|12070.2|12083|12082.1|12083.5|12082.6|12071|12070.2|593
1612254000000|2021-02-02 08:20:00|12082.9|12082|12081.4|12080.8|12083.6|12082.7|12076|12075.4|594
1612254300000|2021-02-02 08:25:00|12081.7|12080.9|12076.7|12075.8|12082.2|12081.5|12076|12075.1|605
1612254600000|2021-02-02 08:30:00|12076.8|12075.9|12085.3|12084.4|12086|12085.3|12076.8|12075.9|810
1612254900000|2021-02-02 08:35:00|12085.2|12084.3|12083.8|12082.9|12087.3|12086.7|12081.6|12080.9|756
1612255200000|2021-02-02 08:40:00|12083.9|12083|12081.9|12081|12085|12084.4|12080.4|12079.6|585
1612255500000|2021-02-02 08:45:00|12082.1|12081.2|12076.5|12075.6|12082.8|12081.9|12076.1|12075.4|691
1612255800000|2021-02-02 08:50:00|12076.6|12075.7|12075.5|12074.9|12078.5|12077.7|12075.3|12074.6|543
1612256100000|2021-02-02 08:55:00|12075.6|12075|12087.2|12086.3|12087.8|12086.9|12075.6|12075|680
1612256400000|2021-02-02 09:00:00|12087.3|12086.4|12080.7|12080.1|12087.3|12086.4|12080.5|12079.9|572
1612256700000|2021-02-02 09:05:00|12080.9|12080|12081.3|12080.4|12084.7|12084.1|12079|12078.4|555
1612257000000|2021-02-02 09:10:00|12081.4|12080.5|12082.9|12082.3|12084.8|12084.2|12081.4|12080.5|441
1612257300000|2021-02-02 09:15:00|12082.8|12082.2|12077.3|12076.7|12083|12082.4|12077.1|12076.4|527
1612257600000|2021-02-02 09:20:00|12077.6|12076.9|12076.6|12075.7|12079.8|12079.2|12074.8|12074.2|618
1612257900000|2021-02-02 09:25:00|12076.7|12075.8|12077.9|12077.3|12079.2|12078.5|12076|12075.2|448
1612258200000|2021-02-02 09:30:00|12078.3|12077.4|12069.5|12068.6|12079.6|12078.8|12068.6|12067.8|599
1612258500000|2021-02-02 09:35:00|12069.6|12068.7|12067.4|12066.5|12071.3|12070.6|12065.9|12065.2|700
1612258800000|2021-02-02 09:40:00|12067.5|12066.6|12068.8|12067.9|12070.2|12069.6|12067|12066.3|552
1612259100000|2021-02-02 09:45:00|12069|12068.1|12067.5|12066.9|12070.4|12069.5|12065.7|12065.1|491
1612259400000|2021-02-02 09:50:00|12067.6|12066.7|12065.7|12065.1|12069.3|12068.4|12065.1|12064.5|528
1612259700000|2021-02-02 09:55:00|12065.9|12065|12067.4|12066.5|12068.1|12067.5|12064.3|12063.7|483
1612260000000|2021-02-02 10:00:00|12067.7|12066.8|12067.1|12066.5|12068.9|12068.3|12065.7|12065|444
1612260300000|2021-02-02 10:05:00|12067|12066.4|12068.4|12067.5|12068.7|12068.1|12065.9|12065.3|377
1612260600000|2021-02-02 10:10:00|12068.3|12067.4|12061.9|12061.3|12070|12069.4|12061.8|12061|615
1612260900000|2021-02-02 10:15:00|12062|12061.4|12045|12044.1|12062.7|12062|12037.2|12035.9|1509
1612261200000|2021-02-02 10:20:00|12045.1|12044.2|12047.7|12046.8|12048|12047.4|12040.4|12039.7|1031
1612261500000|2021-02-02 10:25:00|12047.8|12046.9|12038.2|12037.3|12048.9|12048.1|12038.2|12037.3|930
1612261800000|2021-02-02 10:30:00|12038|12037.4|12034.1|12033.5|12038.9|12038.2|12032.4|12031.6|921
1612262100000|2021-02-02 10:35:00|12034.2|12033.6|12039.9|12039|12039.9|12039.1|12033.8|12033.2|780
1612262400000|2021-02-02 10:40:00|12040.2|12039.3|12040.8|12040.2|12042.6|12042|12037.8|12037|725
1612262700000|2021-02-02 10:45:00|12041|12040.4|12039.9|12039|12042.3|12041.4|12033.7|12032.8|747
1612263000000|2021-02-02 10:50:00|12040|12039.1|12041.3|12040.4|12041.7|12041|12038|12037.4|553
1612263300000|2021-02-02 10:55:00|12041.2|12040.3|12035.7|12034.8|12041.2|12040.3|12034.8|12034.2|714
1612263600000|2021-02-02 11:00:00|12035.8|12034.9|12037.6|12037|12039.2|12038.5|12034.6|12033.8|613
1612263900000|2021-02-02 11:05:00|12037.7|12036.8|12039|12038.4|12041.4|12040.5|12037.5|12036.8|538
1612264200000|2021-02-02 11:10:00|12039.2|12038.3|12035.2|12034.3|12039.2|12038.5|12034.7|12033.8|527
1612264500000|2021-02-02 11:15:00|12035.1|12034.2|12036.2|12035.3|12036.9|12036.3|12033.9|12033.2|442
1612264800000|2021-02-02 11:20:00|12035.8|12035.2|12035.7|12034.8|12038.3|12037.6|12035|12034.2|462
1612265100000|2021-02-02 11:25:00|12035.6|12034.7|12032.9|12032|12037|12036.1|12031.8|12031|716
1612265400000|2021-02-02 11:30:00|12032.8|12031.9|12030.4|12029.8|12035.3|12034.4|12030.3|12029.7|529
1612265700000|2021-02-02 11:35:00|12030.5|12029.9|12029.1|12028.2|12034.2|12033.5|12026.8|12026|843
1612266000000|2021-02-02 11:40:00|12029|12028.4|12034.1|12033.5|12035|12034.4|12028.8|12028|473
1612266300000|2021-02-02 11:45:00|12034|12033.4|12031.7|12030.8|12034.1|12033.4|12030.8|12030.1|405
1612266600000|2021-02-02 11:50:00|12031|12030.4|12031.9|12031.3|12032.4|12031.8|12028.8|12028.2|427
1612266900000|2021-02-02 11:55:00|12031.8|12031.2|12028.3|12027.4|12031.9|12031.3|12027.1|12026.4|512
1612267200000|2021-02-02 12:00:00|12028.2|12027.3|12030.6|12030|12031.8|12031.2|12026.5|12025.9|654
1612267500000|2021-02-02 12:05:00|12030.5|12029.9|12031.8|12030.9|12033.3|12032.6|12030.4|12029.8|401
1612267800000|2021-02-02 12:10:00|12031.9|12031|12034|12033.4|12035.4|12034.6|12031.6|12030.7|526
1612268100000|2021-02-02 12:15:00|12034.1|12033.5|12034.7|12033.8|12034.8|12034.1|12032.6|12031.9|416
1612268400000|2021-02-02 12:20:00|12034.8|12033.9|12036.3|12035.7|12038.7|12038|12034.6|12033.7|556
1612268700000|2021-02-02 12:25:00|12036.1|12035.5|12037.1|12036.5|12038.3|12037.5|12034.4|12033.8|424
1612269000000|2021-02-02 12:30:00|12037.3|12036.4|12037|12036.4|12039.2|12038.6|12035.6|12035|392
1612269300000|2021-02-02 12:35:00|12037.1|12036.5|12032.4|12031.8|12037.2|12036.6|12032.3|12031.7|430
1612269600000|2021-02-02 12:40:00|12032.5|12031.9|12033.1|12032.2|12033.6|12032.9|12031.3|12030.6|435
1612269900000|2021-02-02 12:45:00|12032.7|12032.1|12031.8|12031.2|12033.9|12033.1|12030.2|12029.6|450
1612270200000|2021-02-02 12:50:00|12031.7|12030.9|12032|12031.4|12033|12032.3|12029.8|12029.2|501
1612270500000|2021-02-02 12:55:00|12032.1|12031.5|12039.2|12038.3|12040.3|12039.6|12032.1|12031.5|636
1612270800000|2021-02-02 13:00:00|12039.1|12038.5|12035.8|12035.2|12044.3|12043.7|12035.3|12034.4|851
1612271100000|2021-02-02 13:05:00|12035.9|12035.3|12036.4|12035.8|12040.4|12039.8|12035.1|12034.5|543
1612271400000|2021-02-02 13:10:00|12036.5|12035.9|12044.2|12043.6|12044.9|12044.1|12036.1|12035.5|720
1612271700000|2021-02-02 13:15:00|12044.1|12043.5|12040.9|12040.3|12044.5|12043.6|12040|12039.4|571
1612272000000|2021-02-02 13:20:00|12041|12040.4|12047.1|12046.2|12047.1|12046.4|12040.6|12039.9|566
1612272300000|2021-02-02 13:25:00|12047|12046.1|12043.6|12042.7|12047|12046.1|12042.4|12041.5|512
1612272600000|2021-02-02 13:30:00|12043.7|12042.8|12040.1|12039.2|12043.7|12042.9|12039.1|12038.2|579
1612272900000|2021-02-02 13:35:00|12039.8|12039.3|12039|12038.1|12040|12039.3|12035.5|12034.7|735
1612273200000|2021-02-02 13:40:00|12038.9|12038|12039.2|12038.3|12042.4|12041.6|12036.3|12035.6|581
1612273500000|2021-02-02 13:45:00|12039|12038.1|12043.8|12042.9|12044.2|12043.6|12036.1|12035.3|687
1612273800000|2021-02-02 13:50:00|12043.7|12042.8|12046.7|12045.8|12047.2|12046.4|12043|12042.2|664
1612274100000|2021-02-02 13:55:00|12046.5|12045.9|12048.5|12047.9|12050.2|12049.6|12045.6|12045|735
1612274400000|2021-02-02 14:00:00|12048.7|12047.8|12045.8|12045.2|12049.8|12049.1|12044.6|12043.9|738
1612274700000|2021-02-02 14:05:00|12045.7|12045.1|12046.2|12045.6|12048.5|12047.9|12044.5|12043.9|496
1612275000000|2021-02-02 14:10:00|12046.3|12045.4|12042|12041.1|12046.4|12045.7|12041.1|12040.3|639
1612275300000|2021-02-02 14:15:00|12041.8|12041.2|12041.6|12040.7|12042.7|12042|12040.5|12039.7|623
1612275600000|2021-02-02 14:20:00|12041.5|12040.9|12042.4|12041.8|12043.9|12043.3|12040.3|12039.6|479
1612275900000|2021-02-02 14:25:00|12042.6|12041.7|12045.1|12044.2|12045.5|12044.9|12040.2|12039.6|455
1612276200000|2021-02-02 14:30:00|12044.9|12044.3|12040.1|12039.5|12045.1|12044.4|12035.9|12035.3|598
1612276500000|2021-02-02 14:35:00|12040.5|12039.9|12031.2|12030.6|12041.2|12040.6|12031|12030.2|609
1612276800000|2021-02-02 14:40:00|12031.5|12030.5|12029.3|12028.4|12031.9|12031.3|12026.9|12026.3|728
1612277100000|2021-02-02 14:45:00|12029.2|12028.3|12030|12029.1|12031.8|12030.9|12023.1|12022.4|841
1612277400000|2021-02-02 14:50:00|12030.1|12029.2|12025.1|12024.5|12030.1|12029.2|12022.3|12021.7|1008
1612277700000|2021-02-02 14:55:00|12025.2|12024.6|12023.6|12022.7|12029.8|12029.2|12020.8|12019.9|1125
1612278000000|2021-02-02 15:00:00|12024.3|12023.4|12028.2|12027.3|12033.3|12032.7|12023.8|12022.9|1026
1612278300000|2021-02-02 15:05:00|12027.8|12026.9|12030.8|12029.9|12034.4|12033.5|12027.7|12026.8|977
1612278600000|2021-02-02 15:10:00|12030.7|12029.8|12029.2|12028.3|12032.5|12031.6|12028.1|12027.2|751
1612278900000|2021-02-02 15:15:00|12029.3|12028.4|12030.1|12029.2|12034.3|12033.5|12027.7|12027.1|919
1612279200000|2021-02-02 15:20:00|12030|12029.1|12026.8|12025.9|12030.4|12029.8|12025.6|12025|718
1612279500000|2021-02-02 15:25:00|12026.7|12025.8|12030.6|12029.7|12032.2|12031.4|12026.6|12025.7|772
1612279800000|2021-02-02 15:30:00|12030.4|12029.8|12028|12027.1|12032.2|12031.4|12026.8|12026|739
1612280100000|2021-02-02 15:35:00|12027.8|12027.2|12022.1|12021.2|12028.3|12027.5|12021.7|12020.8|720
1612280400000|2021-02-02 15:40:00|12022|12021.1|12025.3|12024.4|12026.2|12025.3|12022|12021.1|763
1612280700000|2021-02-02 15:45:00|12025.4|12024.7|12026.7|12025.8|12028|12027.1|12021.1|12020.5|787
1612281000000|2021-02-02 15:50:00|12026.6|12025.7|12025.3|12024.4|12029|12028.1|12023.9|12023.1|693
1612281300000|2021-02-02 15:55:00|12025.2|12024.3|12027.8|12026.9|12030.3|12029.6|12023.8|12022.9|819
1612281600000|2021-02-02 16:00:00|12027.7|12027.1|12031.7|12031.1|12032.8|12032|12026.6|12025.7|788
1612281900000|2021-02-02 16:05:00|12031.6|12031|12031.6|12031|12033.4|12032.6|12030|12029.1|630
1612282200000|2021-02-02 16:10:00|12031.7|12031.1|12031.1|12030.2|12033|12032.4|12029.4|12028.6|635
1612282500000|2021-02-02 16:15:00|12031.2|12030.3|12030.7|12029.8|12033.2|12032.5|12028.7|12027.8|484
1612282800000|2021-02-02 16:20:00|12031|12030.1|12026.6|12025.7|12031.8|12030.9|12025.9|12025|593
1612283100000|2021-02-02 16:25:00|12026.5|12025.6|12029.9|12029|12033|12032.1|12025.9|12025.1|676
1612283400000|2021-02-02 16:30:00|12029.8|12028.9|12027.7|12026.8|12030.2|12029.6|12027.3|12026.5|572
1612283700000|2021-02-02 16:35:00|12027.5|12026.9|12028|12027.4|12030.7|12029.9|12027.5|12026.7|544
1612284000000|2021-02-02 16:40:00|12028.1|12027.2|12026.6|12025.7|12028.3|12027.4|12025.2|12024.3|522
1612284300000|2021-02-02 16:45:00|12026.4|12025.5|12023|12022.1|12026.4|12025.5|12021.1|12020.2|591
1612284600000|2021-02-02 16:50:00|12022.9|12022|12022.6|12021.7|12023.3|12022.5|12019.8|12019.2|559
1612284900000|2021-02-02 16:55:00|12022.7|12021.8|12019.7|12018.8|12024.8|12023.9|12019.1|12018.2|572
1612285200000|2021-02-02 17:00:00|12019.6|12018.7|12022.6|12021.7|12023.2|12022.5|12017.4|12016.8|757
1612285500000|2021-02-02 17:05:00|12022.7|12021.8|12022.5|12021.6|12025.9|12025.3|12022.3|12021.6|574
1612285800000|2021-02-02 17:10:00|12022|12021.4|12024.7|12023.8|12024.8|12024|12020.3|12019.4|499
1612286100000|2021-02-02 17:15:00|12024.6|12023.7|12017.8|12016.9|12024.9|12024.1|12017.5|12016.7|602
1612286400000|2021-02-02 17:20:00|12017.7|12016.8|12016.6|12015.7|12020.2|12019.4|12016.4|12015.6|454
1612286700000|2021-02-02 17:25:00|12016.7|12015.8|12018.1|12017.2|12019.3|12018.4|12013.5|12012.7|637
1612287000000|2021-02-02 17:30:00|12018|12017.1|12016.6|12016|12019.3|12018.4|12015.6|12015|413
1612287300000|2021-02-02 17:35:00|12016.5|12015.9|12012.6|12012|12016.7|12016|12012.2|12011.6|472
1612287600000|2021-02-02 17:40:00|12012.2|12011.6|12014.2|12013.6|12015.7|12015|12011.9|12011.3|387
1612287900000|2021-02-02 17:45:00|12014.1|12013.5|12013.8|12012.9|12014.7|12014.1|12013.2|12012.5|342
1612288200000|2021-02-02 17:50:00|12013.7|12013.1|12016.8|12016.2|12017.1|12016.5|12013.7|12012.8|428
1612288500000|2021-02-02 17:55:00|12016.7|12016.1|12019.2|12018.6|12020|12019.4|12015.4|12014.6|465
1612288800000|2021-02-02 18:00:00|12019.5|12018.5|12024.5|12023.6|12025.3|12024.5|12019.3|12018.5|582
1612289100000|2021-02-02 18:05:00|12024.4|12023.5|12020.9|12020|12024.4|12023.8|12020.3|12019.6|383
1612289400000|2021-02-02 18:10:00|12021|12020.1|12022.2|12021.3|12022.7|12021.9|12020|12019.2|355
1612289700000|2021-02-02 18:15:00|12022.3|12021.4|12020.6|12019.7|12022.7|12022.1|12019.5|12018.7|380
1612290000000|2021-02-02 18:20:00|12020.5|12019.6|12019.5|12018.9|12021.3|12020.6|12018.4|12017.6|371
1612290300000|2021-02-02 18:25:00|12019.7|12018.8|12020.9|12020|12021.7|12021|12019.6|12018.7|403
1612290600000|2021-02-02 18:30:00|12021|12020.1|12022.2|12021.3|12022.3|12021.5|12020.5|12019.7|248
1612290900000|2021-02-02 18:35:00|12022.3|12021.4|12023.3|12022.4|12023.6|12022.9|12021.7|12020.8|396
1612291200000|2021-02-02 18:40:00|12023.2|12022.3|12021.8|12020.9|12023.9|12023.2|12021.6|12020.8|306
1612291500000|2021-02-02 18:45:00|12021.7|12020.8|12022.5|12021.9|12023.1|12022.5|12021.5|12020.7|287
1612291800000|2021-02-02 18:50:00|12022.4|12021.8|12019.4|12018.8|12022.8|12022.1|12019.3|12018.6|378
1612292100000|2021-02-02 18:55:00|12019.3|12018.7|12018.4|12017.5|12021|12020.4|12018|12017.2|435
1612292400000|2021-02-02 19:00:00|12018.5|12017.6|12018.5|12017.9|12019.5|12018.8|12017.5|12016.9|441
1612292700000|2021-02-02 19:05:00|12018.6|12018|12020.1|12019.2|12021|12020.1|12018.1|12017.3|343
1612293000000|2021-02-02 19:10:00|12020|12019.1|12019.3|12018.7|12020.1|12019.3|12018.4|12017.6|238
1612293300000|2021-02-02 19:15:00|12019.4|12018.8|12019.2|12018.3|12020.4|12019.7|12018.7|12017.9|258
1612293600000|2021-02-02 19:20:00|12019.3|12018.4|12020.6|12020|12020.8|12020.2|12019.2|12018.3|197
1612293900000|2021-02-02 19:25:00|12020.7|12020.1|12023.1|12022.2|12023.7|12023|12020.4|12019.7|217
1612294200000|2021-02-02 19:30:00|12023.2|12022.3|12025.3|12024.4|12025.7|12025|12022.4|12021.7|263
1612294500000|2021-02-02 19:35:00|12025.2|12024.3|12025.1|12024.2|12026.1|12025.4|12024.9|12024.1|231
1612294800000|2021-02-02 19:40:00|12024.9|12024.3|12023.3|12022.7|12025|12024.4|12022.8|12022.1|174
1612295100000|2021-02-02 19:45:00|12023.2|12022.6|12022|12021.1|12023.7|12023.1|12021|12020.4|242
1612295400000|2021-02-02 19:50:00|12021.9|12021|12021.6|12021|12022.1|12021.3|12021|12020.4|199
1612295700000|2021-02-02 19:55:00|12021.7|12021.1|12020.3|12019.7|12023.4|12022.8|12020|12019.4|423
1612296000000|2021-02-02 20:00:00|12020.5|12019.6|12020.1|12019.2|12022.3|12021.5|12019.2|12018.6|327
1612296300000|2021-02-02 20:05:00|12020|12019.1|12018.6|12017.7|12020|12019.2|12017.5|12016.8|254
1612296600000|2021-02-02 20:10:00|12018.5|12017.9|12019.5|12018.9|12020.2|12019.5|12018.5|12017.6|201
1612296900000|2021-02-02 20:15:00|12019.4|12018.8|12018.9|12018|12019.7|12019.1|12017.8|12017.1|291
1612297200000|2021-02-02 20:20:00|12019.1|12018.2|12018.6|12018|12019.1|12018.5|12018.2|12017.4|237
1612297500000|2021-02-02 20:25:00|12018.5|12017.9|12018.6|12017.7|12020.2|12019.6|12018.5|12017.6|244
1612297800000|2021-02-02 20:30:00|12018.4|12017.8|12019.7|12019.1|12021.2|12020.4|12017.8|12017|392
1612298100000|2021-02-02 20:35:00|12020|12019.4|12024.3|12023.4|12024.4|12023.6|12019.5|12018.8|423
1612298400000|2021-02-02 20:40:00|12024.2|12023.3|12027.4|12026.5|12027.9|12027.1|12023.9|12023.2|340
1612298700000|2021-02-02 20:45:00|12027.5|12026.6|12035.3|12034.7|12035.4|12034.7|12026.6|12025.9|527
1612299000000|2021-02-02 20:50:00|12035.1|12034.5|12036.4|12035.5|12036.9|12036.2|12033.2|12032.6|481
1612299300000|2021-02-02 20:55:00|12036.5|12035.6|12037.5|12036.6|12041|12040.1|12034.4|12033.6|650
1612299600000|2021-02-02 21:00:00|12037.3|12036.4|12038.8|12037.9|12039|12038.4|12034.8|12033.9|578
1612299900000|2021-02-02 21:05:00|12038.7|12037.8|12037.1|12036.2|12039.2|12038.5|12035.7|12034.8|310
1612300200000|2021-02-02 21:10:00|12037.3|12036.5|12039.3|12038.4|12040.8|12039.9|12037.1|12036.3|186
1612300500000|2021-02-02 21:15:00|12039.2|12038.3|12042.3|12041.4|12042.8|12041.9|12039|12038.1|282
1612300800000|2021-02-02 21:20:00|12042.4|12041.5|12041.9|12041|12044.4|12043.5|12041.8|12041|208
1612301100000|2021-02-02 21:25:00|12042|12041.1|12037.6|12036.7|12042.1|12041.2|12037.5|12036.6|231
1612301400000|2021-02-02 21:30:00|12037.7|12036.8|12038.3|12037.7|12039.2|12038.3|12037.5|12036.7|131
1612301700000|2021-02-02 21:35:00|12038.4|12037.5|12039.2|12038.3|12039.4|12038.5|12038.1|12037.2|130
1612302000000|2021-02-02 21:40:00|12039.1|12038.2|12042.3|12041.4|12043.5|12042.6|12039.1|12038.2|171
1612302300000|2021-02-02 21:45:00|12042.5|12041.6|12043.7|12042.8|12044.5|12043.8|12042.5|12041.6|435
1612302600000|2021-02-02 21:50:00|12043.8|12042.9|12043.7|12042.8|12044.3|12043.4|12041.7|12040.8|309
1612302900000|2021-02-02 21:55:00|12044|12043.1|12044.3|12042.2|12046.6|12045.7|12043.3|12042.1|500
1612303200000|2021-02-02 22:00:00|12044.8|12041.8|12044.2|12042.7|12045|12043.8|12043|12041.4|74
1612303500000|2021-02-02 22:05:00|12044.9|12042.6|12043.8|12041.7|12045.9|12043.3|12042.9|12040.9|119
1612303800000|2021-02-02 22:10:00|12044.4|12042.5|12045.5|12044|12046.1|12044.6|12044.3|12040.8|200
1612304100000|2021-02-02 22:15:00|12045.6|12044.1|12044.9|12041.8|12046|12044.3|12044.5|12041.1|216
1612304400000|2021-02-02 22:20:00|12044.8|12041.9|12045.1|12043.4|12045.5|12043.7|12044.1|12040.7|183
1612304700000|2021-02-02 22:25:00|12044.7|12043.5|12045.3|12043.5|12045.7|12043.8|12044.5|12041.6|181
1612305000000|2021-02-02 22:30:00|12045.4|12043.1|12045|12043.6|12045.5|12044.1|12044.9|12043|199
1612305300000|2021-02-02 22:35:00|12045.1|12043.3|12044.9|12043.3|12045.4|12043.9|12044.8|12043|208
1612305600000|2021-02-02 22:40:00|12045|12043.1|12044.7|12043.3|12045.2|12043.8|12044.5|12042.5|147
1612305900000|2021-02-02 22:45:00|12044.8|12043.2|12045.2|12043.2|12045.5|12043.9|12044.6|12042.9|150
1612306200000|2021-02-02 22:50:00|12045.1|12043.4|12044.7|12042.1|12046|12043.8|12044.4|12041.5|301
1612306500000|2021-02-02 22:55:00|12044.6|12042.2|12045.3|12042.4|12045.6|12042.8|12044.4|12041.9|269
1612306800000|2021-02-02 23:00:00|12045.2|12042.5|12044.5|12043.2|12045.2|12043.9|12042.8|12041.8|638
1612307100000|2021-02-02 23:05:00|12044.4|12043.3|12044.1|12042.8|12044.6|12043.3|12043.2|12042|342
1612307400000|2021-02-02 23:10:00|12044|12042.7|12044|12043.1|12044.8|12043.8|12043.8|12042.5|277
1612307700000|2021-02-02 23:15:00|12044.1|12043.2|12044.3|12043.4|12044.5|12043.5|12041.9|12041|272
1612308000000|2021-02-02 23:20:00|12044.4|12043.5|12042.6|12041.7|12044.5|12043.6|12041.2|12040.5|206
1612308300000|2021-02-02 23:25:00|12042.8|12041.9|12044.4|12043.5|12044.7|12043.8|12042.2|12041.4|158
1612308600000|2021-02-02 23:30:00|12044.3|12043.4|12041.3|12040.4|12044.5|12043.6|12040.2|12039.4|231
1612308900000|2021-02-02 23:35:00|12041.4|12040.5|12040.3|12039.4|12041.4|12040.5|12040.2|12039.3|166
1612309200000|2021-02-02 23:40:00|12040.4|12039.5|12041.6|12040.7|12042.4|12041.5|12040.1|12039.2|179
1612309500000|2021-02-02 23:45:00|12041.9|12041|12039.9|12039|12043.5|12042.6|12039.9|12039|135
1612309800000|2021-02-02 23:50:00|12040|12039.1|12038.8|12037.9|12040.9|12040|12038.6|12037.7|184
1612310100000|2021-02-02 23:55:00|12038.9|12038|12037.3|12036.4|12039.8|12039.1|12036.6|12035.6|238
1612310400000|2021-02-03 00:00:00|12037.2|12036.3|12037|12036.1|12039.4|12038.5|12036.4|12035.5|428
1612310700000|2021-02-03 00:05:00|12037.1|12036.2|12038.9|12038|12039.9|12039|12036.7|12035.8|246
1612311000000|2021-02-03 00:10:00|12039|12038.1|12038|12037.1|12040.2|12039.3|12037.7|12036.8|218
1612311300000|2021-02-03 00:15:00|12038.2|12037.3|12038.8|12037.9|12039.7|12038.8|12037.7|12036.8|260
1612311600000|2021-02-03 00:20:00|12038.7|12037.8|12037.1|12036.2|12038.9|12038|12036.9|12036|164
1612311900000|2021-02-03 00:25:00|12037.2|12036.3|12039.2|12038.3|12039.4|12038.5|12036.9|12036|179
1612312200000|2021-02-03 00:30:00|12039.5|12038.6|12039.8|12038.9|12040.5|12039.6|12037.8|12036.9|215
1612312500000|2021-02-03 00:35:00|12039.7|12038.8|12043.1|12042.2|12043.4|12042.5|12039.3|12038.4|276
1612312800000|2021-02-03 00:40:00|12043|12042.1|12043.4|12042.8|12044|12043.2|12042.4|12041.5|241
1612313100000|2021-02-03 00:45:00|12043|12042.4|12044.8|12043.9|12045.4|12044.5|12042.4|12041.5|338
1612313400000|2021-02-03 00:50:00|12044.5|12043.6|12043.6|12042.7|12046.6|12045.9|12043.2|12042.3|270
1612313700000|2021-02-03 00:55:00|12043.5|12042.6|12044.8|12043.9|12045.2|12044.4|12042.5|12041.6|279
1612314000000|2021-02-03 01:00:00|12044.9|12044|12043|12042.4|12046.3|12045.4|12042.5|12041.7|343
1612314300000|2021-02-03 01:05:00|12042.9|12042|12046.6|12045.7|12046.9|12046|12042.3|12041.7|285
1612314600000|2021-02-03 01:10:00|12046.5|12045.6|12048.4|12047.5|12049.4|12048.7|12046.3|12045.4|341
1612314900000|2021-02-03 01:15:00|12048.5|12047.6|12049.8|12048.9|12050.5|12049.9|12047.6|12046.7|435
1612315200000|2021-02-03 01:20:00|12049.9|12049|12049.4|12048.5|12050.4|12049.5|12047.9|12047|381
1612315500000|2021-02-03 01:25:00|12049.3|12048.4|12047.2|12046.3|12049.8|12048.9|12046.1|12045.4|407
1612315800000|2021-02-03 01:30:00|12047.3|12046.4|12043.7|12042.8|12047.5|12046.7|12043.3|12042.6|530
1612316100000|2021-02-03 01:35:00|12043.5|12042.6|12045.6|12044.7|12047|12046.1|12043.5|12042.6|339
1612316400000|2021-02-03 01:40:00|12045.3|12044.8|12044.4|12043.5|12046.3|12045.5|12043.7|12042.8|337
1612316700000|2021-02-03 01:45:00|12044.5|12043.6|12044.4|12043.5|12045.2|12044.4|12043.6|12042.5|303
1612317000000|2021-02-03 01:50:00|12044.5|12043.6|12044.6|12044|12045.8|12045|12044|12043.1|261
1612317300000|2021-02-03 01:55:00|12044.7|12044.1|12047.3|12046.4|12048.4|12047.6|12044.6|12044|223
1612317600000|2021-02-03 02:00:00|12047.4|12046.5|12046.1|12045.5|12048.3|12047.4|12045.9|12045.2|300
1612317900000|2021-02-03 02:05:00|12046.2|12045.6|12047.3|12046.4|12048|12047.3|12045.7|12044.8|303
1612318200000|2021-02-03 02:10:00|12047.2|12046.3|12047.1|12046.5|12047.4|12046.6|12045.5|12044.8|311
1612318500000|2021-02-03 02:15:00|12047.2|12046.6|12047.1|12046.5|12048|12047.1|12045.9|12045|294
1612318800000|2021-02-03 02:20:00|12047.2|12046.6|12046.1|12045.2|12047.2|12046.6|12045.4|12044.7|254
1612319100000|2021-02-03 02:25:00|12046.2|12045.3|12047.8|12046.9|12047.9|12047|12045.1|12044.5|364
1612319400000|2021-02-03 02:30:00|12047.9|12047|12047.7|12047.1|12048.3|12047.4|12047|12046.3|258
1612319700000|2021-02-03 02:35:00|12047.9|12047|12047.7|12047.1|12047.9|12047.2|12047|12046.1|230
1612320000000|2021-02-03 02:40:00|12047.8|12047.2|12047.5|12046.6|12048.4|12047.5|12046.6|12045.9|272
1612320300000|2021-02-03 02:45:00|12047.6|12046.9|12047.3|12046.4|12047.8|12046.9|12046.4|12045.7|266
1612320600000|2021-02-03 02:50:00|12047.2|12046.3|12046.4|12045.5|12047.2|12046.3|12044.9|12044.1|230
1612320900000|2021-02-03 02:55:00|12046.5|12045.6|12046.8|12046.2|12048.6|12047.7|12046.2|12045.3|235
1612321200000|2021-02-03 03:00:00|12046.7|12046.1|12045.8|12044.9|12047.2|12046.3|12044.8|12044.2|355
1612321500000|2021-02-03 03:05:00|12045.7|12044.8|12045.8|12044.9|12046.5|12045.7|12045.6|12044.7|234
1612321800000|2021-02-03 03:10:00|12045.9|12045|12044.8|12044.2|12045.9|12045|12044|12043.4|243
1612322100000|2021-02-03 03:15:00|12044.9|12044.3|12047.7|12046.8|12048.5|12047.8|12044.9|12044.3|264
1612322400000|2021-02-03 03:20:00|12047.8|12046.9|12047|12046.1|12047.8|12046.9|12046.4|12045.5|196
1612322700000|2021-02-03 03:25:00|12046.9|12046|12046.4|12045.5|12047.5|12046.8|12046|12045.2|171
1612323000000|2021-02-03 03:30:00|12046.5|12045.6|12044.3|12043.7|12046.5|12045.6|12044.1|12043.3|268
1612323300000|2021-02-03 03:35:00|12044.5|12043.6|12043.5|12042.6|12044.5|12043.8|12042.8|12042.2|181
1612323600000|2021-02-03 03:40:00|12043.6|12042.7|12043.9|12043|12044.9|12044.3|12043.1|12042.4|269
1612323900000|2021-02-03 03:45:00|12044|12043.1|12042.7|12041.8|12045.4|12044.5|12042.2|12041.6|297
1612324200000|2021-02-03 03:50:00|12042.6|12041.7|12042.7|12042.1|12043.2|12042.3|12042.1|12041.5|194
1612324500000|2021-02-03 03:55:00|12042.6|12042|12042.3|12041.4|12042.9|12042.3|12042.2|12041.3|165
1612324800000|2021-02-03 04:00:00|12042.2|12041.3|12041.9|12041.3|12042.5|12041.7|12041.1|12040.5|225
1612325100000|2021-02-03 04:05:00|12042|12041.4|12043.2|12042.3|12043.4|12042.6|12042|12041.4|119
1612325400000|2021-02-03 04:10:00|12043.1|12042.2|12043.2|12042.6|12044.3|12043.4|12043.1|12042.2|140
1612325700000|2021-02-03 04:15:00|12043.3|12042.7|12042.4|12041.5|12043.7|12042.9|12041.1|12040.5|196
1612326000000|2021-02-03 04:20:00|12042.2|12041.6|12041.3|12040.4|12042.3|12041.7|12041|12040.2|141
1612326300000|2021-02-03 04:25:00|12041.1|12040.5|12042.9|12042|12043|12042.1|12040.8|12040.2|154
1612326600000|2021-02-03 04:30:00|12043|12042.1|12041.8|12041.2|12043|12042.3|12041.3|12040.7|185
1612326900000|2021-02-03 04:35:00|12041.7|12041.1|12039.9|12039|12042.4|12041.7|12039.6|12038.9|171
1612327200000|2021-02-03 04:40:00|12040.2|12039.3|12041.2|12040.6|12041.8|12040.9|12040.1|12039.2|181
1612327500000|2021-02-03 04:45:00|12041.7|12040.8|12042.5|12041.9|12042.7|12042|12041.4|12040.8|136
1612327800000|2021-02-03 04:50:00|12042.4|12041.8|12043.3|12042.4|12043.8|12043|12042.3|12041.6|232
1612328100000|2021-02-03 04:55:00|12043.2|12042.6|12043.6|12043|12044.1|12043.4|12042.9|12042.3|268
1612328400000|2021-02-03 05:00:00|12043.9|12043.1|12044.8|12044.2|12045.1|12044.4|12043.8|12043|261
1612328700000|2021-02-03 05:05:00|12044.7|12044.1|12045.1|12044.5|12045.3|12044.6|12044.5|12043.7|158
1612329000000|2021-02-03 05:10:00|12045|12044.4|12045.6|12045|12046|12045.3|12044.8|12044.2|209
1612329300000|2021-02-03 05:15:00|12045.8|12045.2|12044.8|12044.2|12046.3|12045.5|12044.6|12043.8|223
1612329600000|2021-02-03 05:20:00|12044.7|12044.1|12045.1|12044.2|12046.3|12045.6|12044.1|12043.2|257
1612329900000|2021-02-03 05:25:00|12045.2|12044.3|12045.1|12044.2|12046.3|12045.5|12044.9|12044.1|231
1612330200000|2021-02-03 05:30:00|12045.2|12044.3|12043.6|12042.7|12045.3|12044.4|12043.2|12042.4|259
1612330500000|2021-02-03 05:35:00|12043.5|12042.6|12043.4|12042.8|12043.9|12043.2|12042.6|12041.8|190
1612330800000|2021-02-03 05:40:00|12043.5|12042.9|12043.4|12042.5|12043.9|12043.2|12043.1|12042.4|145
1612331100000|2021-02-03 05:45:00|12043.3|12042.7|12042.7|12042.1|12043.9|12043.1|12042.6|12041.8|127
1612331400000|2021-02-03 05:50:00|12042.8|12042.2|12042.7|12042.1|12042.9|12042.2|12042.4|12041.7|81
1612331700000|2021-02-03 05:55:00|12042.9|12042|12044.5|12043.6|12044.6|12044|12041.9|12041.1|297
1612332000000|2021-02-03 06:00:00|12044.6|12043.7|12042.2|12041.3|12044.6|12043.7|12042.1|12041.2|329
1612332300000|2021-02-03 06:05:00|12042.3|12041.4|12041.9|12041|12043.2|12042.5|12041.9|12041|237
1612332600000|2021-02-03 06:10:00|12042|12041.1|12038.8|12038.2|12042|12041.1|12037.7|12037|331
1612332900000|2021-02-03 06:15:00|12039|12038.4|12038.7|12038.1|12040.4|12039.7|12038.5|12037.8|267
1612333200000|2021-02-03 06:20:00|12038.6|12038|12040.3|12039.7|12040.8|12040.2|12038.5|12037.7|204
1612333500000|2021-02-03 06:25:00|12040.2|12039.6|12041|12040.1|12041.2|12040.4|12039.9|12039.1|198
1612333800000|2021-02-03 06:30:00|12041.2|12040.3|12040.5|12039.9|12042|12041.2|12040.5|12039.7|180
1612334100000|2021-02-03 06:35:00|12040.6|12040|12040.2|12039.3|12040.8|12040.1|12039.7|12038.9|185
1612334400000|2021-02-03 06:40:00|12040.1|12039.2|12036.8|12036.2|12040.3|12039.4|12036.8|12036.1|243
1612334700000|2021-02-03 06:45:00|12036.9|12036.3|12035.7|12034.8|12037.6|12036.9|12035.6|12034.7|221
1612335000000|2021-02-03 06:50:00|12035.2|12034.6|12035.5|12034.9|12038.2|12037.3|12035.2|12034.6|331
1612335300000|2021-02-03 06:55:00|12035.9|12035|12038.2|12037.3|12038.3|12037.4|12035.6|12034.8|259
1612335600000|2021-02-03 07:00:00|12037.9|12037|12034.2|12033.3|12037.9|12037|12033.6|12032.7|459
1612335900000|2021-02-03 07:05:00|12034.1|12033.2|12035.7|12034.8|12035.7|12034.8|12030.9|12030|453
1612336200000|2021-02-03 07:10:00|12035.6|12034.7|12037.8|12036.9|12041|12040.2|12035.6|12034.7|455
1612336500000|2021-02-03 07:15:00|12038|12037.1|12035.8|12034.9|12039.2|12038.3|12035.6|12034.8|307
1612336800000|2021-02-03 07:20:00|12035.7|12034.8|12037.9|12037|12039.3|12038.4|12035.5|12034.6|379
1612337100000|2021-02-03 07:25:00|12037.8|12036.9|12034.5|12033.6|12038|12037.3|12033.1|12032.4|506
1612337400000|2021-02-03 07:30:00|12034.6|12033.7|12031.7|12030.8|12035.8|12034.9|12031.1|12030.4|554
1612337700000|2021-02-03 07:35:00|12031.8|12030.9|12031.8|12030.9|12033.8|12032.9|12029.6|12029|430
1612338000000|2021-02-03 07:40:00|12031.9|12031|12032.1|12031.5|12033.5|12032.7|12030.9|12030.2|344
1612338300000|2021-02-03 07:45:00|12032|12031.4|12028.7|12027.8|12033|12032.4|12028.2|12027.3|456
1612338600000|2021-02-03 07:50:00|12028.8|12027.9|12032.2|12031.6|12032.5|12031.9|12028.7|12027.8|382
1612338900000|2021-02-03 07:55:00|12032.3|12031.7|12038|12037.1|12038.3|12037.4|12032.2|12031.3|537
1612339200000|2021-02-03 08:00:00|12038.2|12037.3|12037.8|12036.9|12042.8|12041.9|12036.6|12035.9|601
1612339500000|2021-02-03 08:05:00|12037.7|12036.8|12039.3|12038.7|12040.2|12039.3|12033.7|12032.8|724
1612339800000|2021-02-03 08:10:00|12039.2|12038.6|12040.3|12039.4|12042.4|12041.8|12036.7|12036|620
1612340100000|2021-02-03 08:15:00|12040.4|12039.7|12032.7|12032.1|12041.3|12040.6|12032.6|12031.8|618
1612340400000|2021-02-03 08:20:00|12032.6|12032|12034.2|12033.6|12035.9|12035.1|12031.7|12031|586
1612340700000|2021-02-03 08:25:00|12034.4|12033.8|12039.3|12038.4|12040.1|12039.3|12033.6|12032.8|587
1612341000000|2021-02-03 08:30:00|12039.5|12038.6|12037.3|12036.7|12041.3|12040.4|12036.5|12035.8|626
1612341300000|2021-02-03 08:35:00|12037.4|12036.8|12040.1|12039.5|12040.3|12039.7|12036.8|12036.1|373
1612341600000|2021-02-03 08:40:00|12039.9|12039.3|12038.2|12037.3|12040.4|12039.7|12036.9|12036.3|348
1612341900000|2021-02-03 08:45:00|12038.3|12037.4|12037|12036.1|12040.4|12039.6|12035.6|12034.9|475
1612342200000|2021-02-03 08:50:00|12037.1|12036.2|12036.4|12035.5|12038.3|12037.5|12034.5|12033.6|451
1612342500000|2021-02-03 08:55:00|12036.5|12035.6|12032|12031.1|12037.6|12036.7|12031.5|12030.4|468
1612342800000|2021-02-03 09:00:00|12031.9|12031|12021.6|12020.7|12032.2|12031.3|12020.5|12019.9|990
1612343100000|2021-02-03 09:05:00|12020.9|12020.3|12015.4|12014.5|12021.3|12020.6|12010.7|12009.8|815
1612343400000|2021-02-03 09:10:00|12015.3|12014.7|12017.9|12017.3|12020|12019.1|12015.3|12014.4|722
1612343700000|2021-02-03 09:15:00|12017.8|12017.2|12018.8|12018.2|12021.3|12020.6|12016.3|12015.7|569
1612344000000|2021-02-03 09:20:00|12018.5|12017.9|12023.2|12022.6|12024.3|12023.5|12017.9|12017|491
1612344300000|2021-02-03 09:25:00|12023.3|12022.7|12022.7|12022.1|12025.2|12024.6|12022.7|12021.8|395
1612344600000|2021-02-03 09:30:00|12022.8|12022.2|12031.5|12030.9|12032.1|12031.4|12022.7|12021.8|606
1612344900000|2021-02-03 09:35:00|12031.6|12031|12028.1|12027.2|12031.9|12031.2|12026.6|12025.8|510
1612345200000|2021-02-03 09:40:00|12028.2|12027.3|12027.9|12027|12029.5|12028.6|12026.3|12025.5|583
1612345500000|2021-02-03 09:45:00|12027.5|12026.9|12025.2|12024.6|12028.9|12028|12021.5|12020.6|618
1612345800000|2021-02-03 09:50:00|12025.6|12024.7|12029.3|12028.7|12030.4|12029.6|12024.7|12024|501
1612346100000|2021-02-03 09:55:00|12029.4|12028.8|12023.6|12022.4|12030.3|12029.5|12020.9|12020.2|819
1612346400000|2021-02-03 10:00:00|12024.1|12023.2|12024|12023.1|12031|12030.1|12022.1|12021.3|711
1612346700000|2021-02-03 10:05:00|12024.1|12023.2|12017.6|12017|12024.4|12023.7|12017.4|12016.5|490
1612347000000|2021-02-03 10:10:00|12017.7|12017.1|12019.2|12018.3|12020|12019.4|12017.6|12016.8|458
1612347300000|2021-02-03 10:15:00|12018.9|12018.4|12016.3|12015.4|12020.9|12020.2|12015.7|12015|395
1612347600000|2021-02-03 10:20:00|12016|12015.1|12014.2|12013.6|12017.5|12016.6|12013.8|12013.2|506
1612347900000|2021-02-03 10:25:00|12014.1|12013.5|12018|12017.1|12018|12017.1|12012.7|12012.1|541
1612348200000|2021-02-03 10:30:00|12017.8|12017.2|12015.8|12014.9|12018.9|12018.1|12014.6|12014|469
1612348500000|2021-02-03 10:35:00|12015.6|12015|12018|12017.1|12019.3|12018.6|12014.7|12014.1|379
1612348800000|2021-02-03 10:40:00|12017.9|12017|12020.9|12020.3|12021.5|12020.7|12017.5|12016.7|397
1612349100000|2021-02-03 10:45:00|12021.1|12020.2|12021.8|12020.9|12022.6|12021.8|12019.2|12018.5|395
1612349400000|2021-02-03 10:50:00|12021.7|12020.8|12019.9|12019|12021.7|12020.8|12017.5|12016.9|436
1612349700000|2021-02-03 10:55:00|12019.8|12018.9|12021.7|12020.8|12022.2|12021.6|12018.7|12017.9|443
1612350000000|2021-02-03 11:00:00|12021.5|12020.6|12020.2|12019.6|12022.3|12021.6|12018|12017.3|473
1612350300000|2021-02-03 11:05:00|12020.3|12019.7|12023.1|12022.2|12023.2|12022.3|12020|12019.4|375
1612350600000|2021-02-03 11:10:00|12023|12022.1|12023.8|12022.9|12024.5|12023.6|12022.3|12021.4|301
1612350900000|2021-02-03 11:15:00|12023.7|12022.8|12024.6|12023.7|12024.7|12023.9|12021.9|12021.2|363
1612351200000|2021-02-03 11:20:00|12024.7|12023.8|12022.9|12022.3|12024.9|12024|12022.7|12021.9|245
1612351500000|2021-02-03 11:25:00|12022.7|12022.1|12023.6|12023|12024|12023.4|12022.7|12022|245
1612351800000|2021-02-03 11:30:00|12023.7|12023.1|12022.6|12022|12024.3|12023.7|12022.2|12021.6|259
1612352100000|2021-02-03 11:35:00|12022.3|12021.7|12022.1|12021.2|12023.2|12022.6|12021.7|12021.1|300
1612352400000|2021-02-03 11:40:00|12022.2|12021.3|12022.7|12021.8|12023|12022.3|12021.7|12021.1|190
1612352700000|2021-02-03 11:45:00|12022.8|12021.9|12018.8|12017.9|12022.8|12021.9|12017.5|12016.7|434
1612353000000|2021-02-03 11:50:00|12018.6|12018|12018.3|12017.7|12020|12019.4|12018.1|12017.4|229
1612353300000|2021-02-03 11:55:00|12018.2|12017.6|12016.7|12015.8|12018.5|12017.9|12016.7|12015.8|372
1612353600000|2021-02-03 12:00:00|12016.5|12015.6|12014.2|12013.6|12016.5|12015.7|12012.8|12012.2|447
1612353900000|2021-02-03 12:05:00|12014.3|12013.7|12015.7|12014.8|12016|12015.3|12014|12013.4|348
1612354200000|2021-02-03 12:10:00|12015.8|12014.9|12014.1|12013.5|12018.4|12017.5|12008.7|12007.8|664
1612354500000|2021-02-03 12:15:00|12014.6|12014|12006.8|12005.9|12015.9|12015.3|12006.1|12005.3|780
1612354800000|2021-02-03 12:20:00|12006.9|12006|12012.6|12012|12013.6|12013|12005.3|12004.6|687
1612355100000|2021-02-03 12:25:00|12012.8|12011.9|12016.6|12015.7|12017.1|12016.4|12012.4|12011.6|485
1612355400000|2021-02-03 12:30:00|12016.5|12015.6|12017.2|12016.3|12019.4|12018.5|12014.6|12014|504
1612355700000|2021-02-03 12:35:00|12017.1|12016.2|12021.3|12020.4|12021.5|12020.9|12017.1|12016.2|432
1612356000000|2021-02-03 12:40:00|12021.4|12020.5|12018.8|12018.2|12023.2|12022.6|12018.4|12017.6|476
1612356300000|2021-02-03 12:45:00|12018.9|12018|12018.8|12017.9|12021.3|12020.6|12017.6|12016.9|421
1612356600000|2021-02-03 12:50:00|12018.9|12018|12019.1|12018.2|12019.2|12018.5|12017.4|12016.7|368
1612356900000|2021-02-03 12:55:00|12019|12018.1|12010.9|12010.3|12019|12018.3|12009.8|12009.2|640
1612357200000|2021-02-03 13:00:00|12011.1|12010.2|12014|12013.4|12015.4|12014.7|12008.6|12008|731
1612357500000|2021-02-03 13:05:00|12014.2|12013.3|12013.2|12012.6|12014.8|12014.2|12011.6|12010.9|546
1612357800000|2021-02-03 13:10:00|12013.1|12012.3|12018.2|12016.8|12018.5|12017|12012.6|12011.7|419
1612358100000|2021-02-03 13:15:00|12018.4|12016.7|12013.8|12012.9|12018.4|12016.9|12011.5|12010.6|660
1612358400000|2021-02-03 13:20:00|12013.9|12013|12016.9|12016|12017.8|12017|12012.3|12011.4|589
1612358700000|2021-02-03 13:25:00|12016.8|12015.9|12014.3|12013.4|12020.9|12020.2|12014.2|12013.4|668
1612359000000|2021-02-03 13:30:00|12014.4|12013.5|12012.5|12011.9|12015.9|12015.1|12009.7|12008.9|645
1612359300000|2021-02-03 13:35:00|12012.6|12012|12018.9|12018.3|12019.5|12018.6|12012.3|12011.7|650
1612359600000|2021-02-03 13:40:00|12018.8|12018.2|12014.9|12014|12019.3|12018.4|12012.9|12012|632
1612359900000|2021-02-03 13:45:00|12015.1|12014.2|12017.9|12017.3|12018.9|12018|12014.2|12013.4|540
1612360200000|2021-02-03 13:50:00|12017.8|12017.2|12021.3|12020.7|12023.5|12022.6|12017.2|12016.5|663
1612360500000|2021-02-03 13:55:00|12021.4|12020.5|12017.5|12016.6|12024|12023.1|12017.3|12016.5|650
1612360800000|2021-02-03 14:00:00|12017.4|12016.5|12018.1|12017.5|12021.6|12020.9|12017.2|12016.3|662
1612361100000|2021-02-03 14:05:00|12018.3|12017.7|12019.2|12018.3|12021.3|12020.5|12016.1|12015.2|672
1612361400000|2021-02-03 14:10:00|12019.3|12018.4|12023.5|12022.6|12029.6|12028.7|12018.9|12018.2|763
1612361700000|2021-02-03 14:15:00|12023.6|12022.7|12023.2|12022.3|12025.7|12024.9|12022.4|12021.7|441
1612362000000|2021-02-03 14:20:00|12023.4|12022.5|12026.9|12026.3|12027|12026.4|12022.3|12021.5|387
1612362300000|2021-02-03 14:25:00|12026.8|12026.2|12025|12024.1|12027.1|12026.4|12025|12024.1|407
1612362600000|2021-02-03 14:30:00|12024.9|12024|12031.8|12030.9|12032.1|12031.5|12024.6|12024|673
1612362900000|2021-02-03 14:35:00|12031.9|12031.3|12027.8|12026.9|12033.1|12032.3|12027|12026.1|677
1612363200000|2021-02-03 14:40:00|12027.5|12026.6|12027.3|12026.4|12029.4|12028.7|12026|12025.2|465
1612363500000|2021-02-03 14:45:00|12027.4|12026.5|12029.5|12028.6|12029.7|12028.8|12026.1|12025.5|706
1612363800000|2021-02-03 14:50:00|12029.6|12028.7|12026.7|12025.8|12029.7|12028.8|12025.2|12024.4|654
1612364100000|2021-02-03 14:55:00|12026.9|12026|12027.6|12026.2|12029.3|12028.6|12025|12024.3|789
1612364400000|2021-02-03 15:00:00|12027.4|12025.4|12025.1|12024.5|12030.3|12029.4|12024.7|12023.6|722
1612364700000|2021-02-03 15:05:00|12025.2|12024.3|12024.1|12023.5|12026.9|12026.2|12022.3|12021.4|670
1612365000000|2021-02-03 15:10:00|12024.5|12023.6|12022.2|12021.6|12025.2|12024.6|12020.7|12019.9|683
1612365300000|2021-02-03 15:15:00|12022.4|12021.8|12023.3|12022.4|12025.7|12025.1|12022|12021.3|724
1612365600000|2021-02-03 15:20:00|12023.2|12022.3|12017.3|12016.4|12024.4|12023.7|12016.3|12015.7|705
1612365900000|2021-02-03 15:25:00|12017.2|12016.6|12012.1|12011.2|12017.2|12016.6|12011.6|12011|726
1612366200000|2021-02-03 15:30:00|12012|12011.4|12012.8|12012.2|12013.7|12013.1|12009.2|12008.3|816
1612366500000|2021-02-03 15:35:00|12013|12012.4|12009.6|12009|12014.4|12013.8|12008.8|12008.2|678
1612366800000|2021-02-03 15:40:00|12009.4|12008.8|12010.7|12010.1|12011.8|12011.1|12008.6|12007.9|605
1612367100000|2021-02-03 15:45:00|12010.6|12010|12008.6|12008|12011.7|12011|12004.6|12003.7|794
1612367400000|2021-02-03 15:50:00|12008.7|12008.1|12012.2|12011.6|12016.2|12015.5|12007.4|12006.8|917
1612367700000|2021-02-03 15:55:00|12012.1|12011.5|12011.1|12010.5|12013.1|12012.5|12008.5|12007.6|783
1612368000000|2021-02-03 16:00:00|12011.2|12010.6|12017.5|12016.9|12018.3|12017.7|12011|12010.4|702
1612368300000|2021-02-03 16:05:00|12017.4|12016.8|12021.2|12020.6|12021.7|12020.8|12016.6|12016|564
1612368600000|2021-02-03 16:10:00|12021.3|12020.7|12020.7|12020.1|12021.7|12021.1|12018.3|12017.7|509
1612368900000|2021-02-03 16:15:00|12020.6|12020|12019.2|12018.6|12021.1|12020.5|12018.6|12017.9|492
1612369200000|2021-02-03 16:20:00|12019.1|12018.5|12024.4|12023.5|12025|12024.2|12019.1|12018.5|535
1612369500000|2021-02-03 16:25:00|12024.3|12023.7|12023.3|12022.4|12024.6|12023.8|12022.3|12021.7|420
1612369800000|2021-02-03 16:30:00|12023.2|12022.3|12021|12020.4|12023.6|12022.7|12019.9|12019.3|570
1612370100000|2021-02-03 16:35:00|12021.1|12020.5|12026.2|12025.3|12027|12026.4|12021|12020.4|516
1612370400000|2021-02-03 16:40:00|12026.1|12025.5|12023.5|12022.9|12026.8|12026.2|12023.3|12022.7|405
1612370700000|2021-02-03 16:45:00|12023.6|12023|12025.3|12024.4|12025.3|12024.4|12022.5|12021.9|431
1612371000000|2021-02-03 16:50:00|12025.4|12024.5|12024.7|12024.1|12025.9|12025.2|12023.3|12022.7|385
1612371300000|2021-02-03 16:55:00|12024.8|12024.2|12024.3|12023.4|12026.3|12025.5|12023.4|12022.8|344
1612371600000|2021-02-03 17:00:00|12024.4|12023.5|12024.9|12024.3|12026.4|12025.6|12023.5|12022.8|453
1612371900000|2021-02-03 17:05:00|12024.8|12024.2|12026.4|12025.5|12026.9|12026|12024.1|12023.5|309
1612372200000|2021-02-03 17:10:00|12026.3|12025.4|12025.3|12024.4|12028.1|12027.2|12024.6|12023.9|361
1612372500000|2021-02-03 17:15:00|12025.5|12024.6|12025.7|12025.1|12026.1|12025.3|12024.1|12023.3|253
1612372800000|2021-02-03 17:20:00|12025.8|12025.2|12025.9|12025|12026.9|12026.2|12024.2|12023.6|264
1612373100000|2021-02-03 17:25:00|12025.7|12025.1|12026|12025.1|12026.8|12026.1|12025.7|12024.8|250
1612373400000|2021-02-03 17:30:00|12026.1|12025.2|12025|12024.4|12027|12026.4|12024.4|12023.5|344
1612373700000|2021-02-03 17:35:00|12024.9|12024.3|12025.4|12024.5|12025.6|12024.7|12023.1|12022.4|350
1612374000000|2021-02-03 17:40:00|12025.5|12024.6|12029.5|12028.6|12029.7|12029|12024.8|12024.2|387
1612374300000|2021-02-03 17:45:00|12029.4|12028.8|12029.2|12028.3|12029.6|12028.8|12027.7|12027.1|334
1612374600000|2021-02-03 17:50:00|12029.3|12028.4|12029.5|12028.9|12031.3|12030.6|12028.9|12028.1|367
1612374900000|2021-02-03 17:55:00|12029.6|12029|12027.1|12026.2|12029.7|12029|12027.1|12026.2|733
1612375200000|2021-02-03 18:00:00|12027.2|12026.3|12026.8|12025.9|12028.6|12027.9|12026.1|12025.2|341
1612375500000|2021-02-03 18:05:00|12026.9|12026|12026.8|12025.9|12027.6|12026.8|12024.6|12023.8|408
1612375800000|2021-02-03 18:10:00|12026.7|12025.8|12023.9|12023.3|12026.7|12025.8|12023.9|12023.3|366
1612376100000|2021-02-03 18:15:00|12024|12023.4|12022.7|12021.8|12024.2|12023.6|12021.6|12021|340
1612376400000|2021-02-03 18:20:00|12022.5|12021.9|12023.1|12022.5|12023.2|12022.5|12022.1|12021.3|281
1612376700000|2021-02-03 18:25:00|12023|12022.4|12023.6|12022.7|12025.1|12024.5|12023|12022.3|329
1612377000000|2021-02-03 18:30:00|12023.5|12022.6|12023.1|12022.5|12025|12024.3|12022.5|12021.9|283
1612377300000|2021-02-03 18:35:00|12023|12022.4|12024.3|12023.4|12024.3|12023.4|12022.8|12022.2|201
1612377600000|2021-02-03 18:40:00|12024.4|12023.5|12025.5|12024.9|12026.2|12025.6|12024.4|12023.5|267
1612377900000|2021-02-03 18:45:00|12025.6|12025|12024.8|12023.9|12025.8|12025.2|12024.6|12023.8|295
1612378200000|2021-02-03 18:50:00|12024.7|12023.8|12025.2|12024.3|12025.5|12024.7|12024.3|12023.4|226
1612378500000|2021-02-03 18:55:00|12025.1|12024.2|12027.7|12026.8|12027.7|12026.8|12024.7|12023.9|270
1612378800000|2021-02-03 19:00:00|12027.6|12026.7|12028.7|12027.8|12029.2|12028.5|12027|12026.2|272
1612379100000|2021-02-03 19:05:00|12028.8|12027.9|12028|12027.1|12029.4|12028.5|12027.7|12026.9|268
1612379400000|2021-02-03 19:10:00|12027.9|12027|12027|12026.1|12028.3|12027.5|12026.7|12025.8|204
1612379700000|2021-02-03 19:15:00|12027.1|12026.2|12027.4|12026.5|12027.4|12026.5|12026.3|12025.4|152
1612380000000|2021-02-03 19:20:00|12027.2|12026.6|12027.1|12026.5|12028.5|12027.8|12027|12026.1|241
1612380300000|2021-02-03 19:25:00|12027|12026.4|12026.9|12026|12027.4|12026.7|12026.3|12025.6|152
1612380600000|2021-02-03 19:30:00|12026.8|12026.3|12028.1|12027.5|12028.8|12028|12026.8|12025.9|182
1612380900000|2021-02-03 19:35:00|12028.2|12027.6|12028.7|12027.8|12029.1|12028.3|12027.6|12027|179
1612381200000|2021-02-03 19:40:00|12028.6|12027.7|12027.9|12027|12028.9|12028|12026.9|12026.1|217
1612381500000|2021-02-03 19:45:00|12027.5|12026.9|12026.5|12025.9|12027.7|12026.9|12026.4|12025.7|181
1612381800000|2021-02-03 19:50:00|12026.4|12025.8|12027.6|12027|12027.8|12027|12026.4|12025.7|209
1612382100000|2021-02-03 19:55:00|12027.5|12026.9|12025.9|12025.3|12028.5|12027.9|12025.8|12025.1|420
1612382400000|2021-02-03 20:00:00|12026|12025.4|12027.2|12026.3|12027.9|12027.2|12025.7|12024.8|413
1612382700000|2021-02-03 20:05:00|12027.3|12026.4|12025.1|12024.2|12027.3|12026.6|12024.9|12024.1|302
1612383000000|2021-02-03 20:10:00|12025.2|12024.3|12025.7|12024.8|12026.2|12025.4|12024.5|12023.7|265
1612383300000|2021-02-03 20:15:00|12025.8|12024.9|12026|12025.1|12027.2|12026.4|12025.7|12024.8|259
1612383600000|2021-02-03 20:20:00|12025.9|12025|12027.2|12026.3|12027.5|12026.8|12025.7|12024.8|245
1612383900000|2021-02-03 20:25:00|12027.1|12026.2|12027.6|12026.7|12028.7|12027.9|12027|12026.2|259
1612384200000|2021-02-03 20:30:00|12027.8|12026.9|12030.2|12029.3|12030.3|12029.5|12027.6|12026.9|284
1612384500000|2021-02-03 20:35:00|12030.3|12029.4|12029.7|12029.1|12030.3|12029.5|12029.1|12028.3|241
1612384800000|2021-02-03 20:40:00|12029.6|12029|12034.2|12033.6|12036.1|12035.5|12029.6|12029|472
1612385100000|2021-02-03 20:45:00|12034.1|12033.5|12033.1|12032.2|12034.3|12033.6|12031.6|12030.8|366
1612385400000|2021-02-03 20:50:00|12033.3|12032.4|12036.6|12036|12036.7|12036|12032.1|12031.2|402
1612385700000|2021-02-03 20:55:00|12036.5|12035.9|12033.6|12032.7|12036.6|12035.9|12032.5|12031.9|435
1612386000000|2021-02-03 21:00:00|12033.5|12032.6|12033.6|12033|12033.7|12033|12032.5|12031.6|323
1612386300000|2021-02-03 21:05:00|12033.5|12032.9|12035|12034.1|12036.3|12035.6|12033.4|12032.8|206
1612386600000|2021-02-03 21:10:00|12034.9|12034|12035.7|12034.8|12036.9|12036.1|12034.7|12033.8|254
1612386900000|2021-02-03 21:15:00|12035.9|12035|12037|12036.1|12037.3|12036.4|12035.5|12034.6|217
1612387200000|2021-02-03 21:20:00|12037.1|12036.2|12036.8|12035.9|12037.3|12036.5|12036.2|12035.3|119
1612387500000|2021-02-03 21:25:00|12036.7|12035.8|12035.8|12034.9|12036.7|12035.8|12035.4|12034.5|137
1612387800000|2021-02-03 21:30:00|12035.7|12034.8|12035.4|12034.5|12036.3|12035.4|12035|12034.2|81
1612388100000|2021-02-03 21:35:00|12035.5|12034.6|12035.3|12034.4|12035.9|12035|12035|12034.2|98
1612388400000|2021-02-03 21:40:00|12035.2|12034.3|12036.2|12035.3|12037.3|12036.6|12035.2|12034.3|177
1612388700000|2021-02-03 21:45:00|12036.3|12035.4|12037.2|12036.3|12037.8|12037.1|12036.2|12035.3|154
1612389000000|2021-02-03 21:50:00|12037.1|12036.2|12035.5|12034.6|12037.1|12036.2|12035.4|12034.5|164
1612389300000|2021-02-03 21:55:00|12035.6|12034.7|12036.2|12034.7|12036.2|12035.1|12035.2|12034.1|179
1612389600000|2021-02-03 22:00:00|12036.4|12035.3|12036.5|12030.7|12037.8|12035.3|12035.2|12030.7|58
1612389900000|2021-02-03 22:05:00|12034.5|12031.5|12037.4|12031.4|12037.6|12031.7|12032.2|12030|169
1612390200000|2021-02-03 22:10:00|12037.3|12031.3|12036.7|12032.3|12038|12033|12035.6|12030.6|135
1612390500000|2021-02-03 22:15:00|12037.5|12033.2|12037.7|12032.1|12038.4|12035|12033.7|12031.4|211
1612390800000|2021-02-03 22:20:00|12037.6|12031.9|12035.1|12029.1|12037.9|12032.1|12034.3|12028.3|136
1612391100000|2021-02-03 22:25:00|12036.8|12030.8|12034.6|12028.6|12036.8|12030.8|12032.1|12028.2|146
1612391400000|2021-02-03 22:30:00|12034.5|12028.5|12035.1|12031|12035.9|12031.6|12033.3|12027.9|245
1612391700000|2021-02-03 22:35:00|12035.2|12030.7|12033.9|12030.8|12036.7|12033.2|12032.8|12029.8|316
1612392000000|2021-02-03 22:40:00|12033.7|12030.7|12035.6|12032.1|12037.6|12033|12033.5|12030.1|315
1612392300000|2021-02-03 22:45:00|12035.9|12032.3|12035.9|12032.9|12038.6|12033.7|12035.4|12031.9|303
1612392600000|2021-02-03 22:50:00|12035.8|12032.8|12035.1|12033.2|12036.2|12033.7|12034.7|12032.7|133
1612392900000|2021-02-03 22:55:00|12035.2|12033.1|12035.6|12032.3|12035.9|12033.5|12034.6|12032|140
1612393200000|2021-02-03 23:00:00|12035.4|12032.4|12038|12036.6|12038.2|12036.8|12035.3|12032.1|483
1612393500000|2021-02-03 23:05:00|12037.9|12036.7|12040.8|12039.9|12042.5|12041.6|12037.4|12036.5|282
1612393800000|2021-02-03 23:10:00|12040.7|12039.8|12039|12038.1|12040.9|12040|12039|12038.1|160
1612394100000|2021-02-03 23:15:00|12039.1|12038.2|12038|12037.1|12039.4|12038.5|12037.9|12037|122
1612394400000|2021-02-03 23:20:00|12037.9|12037|12040.2|12039.3|12040.4|12039.5|12037.9|12037|158
1612394700000|2021-02-03 23:25:00|12040.4|12039.5|12039.9|12039|12041.6|12040.7|12039.8|12038.9|186
1612395000000|2021-02-03 23:30:00|12040|12039.1|12039.9|12039|12040|12039.1|12039.1|12038.2|118
1612395300000|2021-02-03 23:35:00|12039.8|12038.9|12040.8|12039.9|12041|12040.1|12038.6|12037.7|120
1612395600000|2021-02-03 23:40:00|12040.6|12039.7|12040.4|12039.5|12040.7|12039.8|12039.8|12038.9|98
1612395900000|2021-02-03 23:45:00|12040.3|12039.4|12039.2|12038.3|12040.9|12040.1|12039.1|12038.2|98
1612396200000|2021-02-03 23:50:00|12039.3|12038.4|12039.4|12038.5|12039.9|12039|12038.7|12037.8|156
1612396500000|2021-02-03 23:55:00|12039.5|12038.6|12041.9|12041|12042|12041.1|12039|12038.2|171
1612396800000|2021-02-04 00:00:00|12041.8|12040.9|12038.7|12037.8|12042|12041.2|12038.2|12037.3|336
1612397100000|2021-02-04 00:05:00|12038.8|12037.9|12039.4|12038.5|12040|12039.1|12038.3|12037.4|212
1612397400000|2021-02-04 00:10:00|12039.3|12038.4|12042.9|12042|12043.1|12042.2|12038.9|12038|281
1612397700000|2021-02-04 00:15:00|12042.7|12041.8|12043|12042.1|12043.3|12042.4|12042.3|12041.5|145
1612398000000|2021-02-04 00:20:00|12042.9|12042|12042.4|12041.8|12043.1|12042.2|12040.6|12039.8|181
1612398300000|2021-02-04 00:25:00|12042.2|12041.5|12041.2|12040.3|12043.4|12042.5|12041.2|12040.3|145
1612398600000|2021-02-04 00:30:00|12041.4|12040.5|12038.8|12038.2|12041.5|12040.7|12038.6|12037.8|185
1612398900000|2021-02-04 00:35:00|12038.7|12038.1|12039.1|12038.2|12040.8|12040.1|12038.1|12037.4|277
1612399200000|2021-02-04 00:40:00|12039|12038.1|12040.1|12039.2|12040.2|12039.3|12038.6|12037.7|119
1612399500000|2021-02-04 00:45:00|12040|12039.1|12038.2|12037.3|12040.1|12039.2|12037.9|12037|158
1612399800000|2021-02-04 00:50:00|12038.1|12037.2|12039.2|12038.3|12041.1|12040.2|12037.7|12036.9|492
1612400100000|2021-02-04 00:55:00|12038.6|12037.7|12036.5|12035.6|12038.6|12037.7|12035.6|12034.7|394
1612400400000|2021-02-04 01:00:00|12036.4|12035.5|12037.9|12037|12039.1|12038.2|12036.1|12035.2|360
1612400700000|2021-02-04 01:05:00|12037.8|12036.9|12036.8|12035.9|12039.1|12038.2|12036.5|12035.6|354
1612401000000|2021-02-04 01:10:00|12036.7|12035.8|12037|12036.1|12037.2|12036.4|12036.1|12035.2|198
1612401300000|2021-02-04 01:15:00|12037.1|12036.2|12036.8|12035.9|12039.5|12038.7|12035.5|12034.7|402
1612401600000|2021-02-04 01:20:00|12036.9|12036|12037.5|12036.6|12037.7|12037|12035.4|12034.7|237
1612401900000|2021-02-04 01:25:00|12037.4|12036.5|12037|12036.1|12037.6|12036.7|12035.5|12034.6|178
1612402200000|2021-02-04 01:30:00|12037.1|12036.2|12036.9|12036|12038.2|12037.4|12036.3|12035.4|363
1612402500000|2021-02-04 01:35:00|12037|12036.1|12037.6|12036.7|12038.9|12038.2|12036.3|12035.6|298
1612402800000|2021-02-04 01:40:00|12037.5|12036.6|12034.7|12034.1|12037.5|12036.6|12034.3|12033.4|318
1612403100000|2021-02-04 01:45:00|12035.2|12034.3|12036.3|12035.4|12038.1|12037.2|12035|12034.1|337
1612403400000|2021-02-04 01:50:00|12036.4|12035.5|12035.1|12034.2|12036.4|12035.5|12034.5|12033.6|398
1612403700000|2021-02-04 01:55:00|12035.2|12034.3|12035.4|12034.5|12036.5|12035.6|12033.9|12033|328
1612404000000|2021-02-04 02:00:00|12035.5|12034.6|12035.2|12034.3|12037.5|12036.6|12035|12034.1|244
1612404300000|2021-02-04 02:05:00|12035.3|12034.4|12037.8|12036.9|12038.2|12037.3|12034.7|12034|295
1612404600000|2021-02-04 02:10:00|12037.9|12037|12038.6|12037.7|12039|12038.2|12037.4|12036.5|256
1612404900000|2021-02-04 02:15:00|12038.5|12037.9|12035.3|12034.4|12038.8|12037.9|12035.3|12034.4|210
1612405200000|2021-02-04 02:20:00|12035.4|12034.5|12034.4|12033.5|12035.7|12034.8|12034.3|12033.4|240
1612405500000|2021-02-04 02:25:00|12034.3|12033.4|12035.9|12035|12036|12035.1|12034.1|12033.3|173
1612405800000|2021-02-04 02:30:00|12036|12035.1|12035|12034.1|12036|12035.1|12034.9|12034.1|227
1612406100000|2021-02-04 02:35:00|12035.1|12034.2|12035.1|12034.5|12035.6|12034.7|12034.3|12033.4|174
1612406400000|2021-02-04 02:40:00|12035.3|12034.4|12033.8|12033.2|12035.3|12034.6|12033.1|12032.4|202
1612406700000|2021-02-04 02:45:00|12034|12033.4|12034.1|12033.2|12035.5|12034.6|12034|12033.2|130
1612407000000|2021-02-04 02:50:00|12034.2|12033.3|12033|12032.1|12034.2|12033.4|12032|12031.1|232
1612407300000|2021-02-04 02:55:00|12032.9|12032|12032.9|12032|12033.2|12032.3|12031.7|12030.9|257
1612407600000|2021-02-04 03:00:00|12032.8|12031.9|12033.4|12032.5|12033.9|12033.1|12032.3|12031.5|221
1612407900000|2021-02-04 03:05:00|12033.5|12032.6|12031.1|12030.2|12033.6|12032.7|12030.5|12029.9|318
1612408200000|2021-02-04 03:10:00|12031|12030.1|12029.6|12028.7|12031.5|12030.6|12028.8|12028|262
1612408500000|2021-02-04 03:15:00|12029.7|12028.8|12029.1|12028.2|12030|12029.3|12028.3|12027.6|303
1612408800000|2021-02-04 03:20:00|12029.3|12028.4|12025.6|12024.7|12029.4|12028.5|12025.4|12024.7|310
1612409100000|2021-02-04 03:25:00|12025.8|12024.9|12023.9|12023|12025.8|12024.9|12021.8|12020.9|529
1612409400000|2021-02-04 03:30:00|12023.8|12022.9|12024.2|12023.3|12024.6|12023.7|12022.5|12021.7|314
1612409700000|2021-02-04 03:35:00|12024.3|12023.4|12023|12022.1|12024.4|12023.5|12022.4|12021.6|223
1612410000000|2021-02-04 03:40:00|12022.7|12021.8|12019|12018.1|12022.8|12022|12018.8|12018|399
1612410300000|2021-02-04 03:45:00|12018.9|12018.3|12021.6|12020.7|12022.5|12021.6|12018|12017.3|376
1612410600000|2021-02-04 03:50:00|12021.7|12020.8|12019.3|12018.4|12022.5|12021.7|12018.9|12018|311
1612410900000|2021-02-04 03:55:00|12019.1|12018.2|12019.1|12018.2|12021|12020.2|12017|12016.3|456
1612411200000|2021-02-04 04:00:00|12019|12018.1|12019.3|12018.4|12020.7|12019.8|12017.9|12017|316
1612411500000|2021-02-04 04:05:00|12019.4|12018.5|12019.5|12018.6|12019.5|12018.7|12017.9|12017|248
1612411800000|2021-02-04 04:10:00|12019.4|12018.5|12020.4|12019.5|12021.2|12020.4|12019.4|12018.5|167
1612412100000|2021-02-04 04:15:00|12020.3|12019.4|12020.7|12019.8|12020.9|12020.1|12019.6|12018.9|205
1612412400000|2021-02-04 04:20:00|12020.6|12019.7|12020|12019.1|12020.8|12020|12019.9|12019|138
1612412700000|2021-02-04 04:25:00|12019.9|12019|12020.5|12019.6|12020.6|12019.7|12018.9|12018|182
1612413000000|2021-02-04 04:30:00|12020.4|12019.5|12020.8|12019.9|12021.4|12020.6|12019.5|12018.6|122
1612413300000|2021-02-04 04:35:00|12020.9|12020|12020.1|12019.2|12021.4|12020.5|12019.5|12018.6|151
1612413600000|2021-02-04 04:40:00|12020|12019.1|12019.1|12018.2|12020|12019.1|12018.6|12017.7|136
1612413900000|2021-02-04 04:45:00|12019|12018.1|12018.5|12017.6|12019.1|12018.2|12018.2|12017.5|102
1612414200000|2021-02-04 04:50:00|12018.4|12017.5|12017.6|12016.7|12018.4|12017.5|12016.3|12015.4|247
1612414500000|2021-02-04 04:55:00|12017.7|12016.8|12020.2|12019.3|12020.7|12019.8|12017.5|12016.6|192
1612414800000|2021-02-04 05:00:00|12020.3|12019.4|12015.4|12014.5|12020.3|12019.4|12014.9|12014|432
1612415100000|2021-02-04 05:05:00|12015.3|12014.4|12015.6|12014.7|12016.4|12015.5|12013.7|12013|442
1612415400000|2021-02-04 05:10:00|12015.1|12014.2|12015.3|12014.4|12016.5|12015.8|12014.3|12013.4|282
1612415700000|2021-02-04 05:15:00|12015.4|12014.5|12014.6|12013.7|12015.6|12014.7|12013.8|12012.9|373
1612416000000|2021-02-04 05:20:00|12014.7|12013.8|12016.1|12015.5|12016.8|12016.2|12014.7|12013.8|324
1612416300000|2021-02-04 05:25:00|12016|12015.4|12015|12014.1|12017.5|12016.6|12014.5|12013.6|287
1612416600000|2021-02-04 05:30:00|12014.9|12014|12014|12013.1|12015.4|12014.6|12013|12012.3|336
1612416900000|2021-02-04 05:35:00|12013.9|12013|12017|12016.1|12017.6|12016.8|12013.5|12012.6|296
1612417200000|2021-02-04 05:40:00|12017.1|12016.2|12015.6|12015|12017.5|12016.8|12014.9|12014|313
1612417500000|2021-02-04 05:45:00|12015.5|12014.9|12017.2|12016.3|12017.4|12016.5|12014.6|12013.9|313
1612417800000|2021-02-04 05:50:00|12017.1|12016.2|12015|12014.1|12017.1|12016.2|12014.9|12014|225
1612418100000|2021-02-04 05:55:00|12015.1|12014.2|12017.6|12016.7|12018.1|12017.2|12014.2|12013.4|290
1612418400000|2021-02-04 06:00:00|12017.5|12016.6|12015|12014.1|12017.5|12016.7|12014.1|12013.4|275
1612418700000|2021-02-04 06:05:00|12014.9|12014|12014.2|12013.3|12015|12014.2|12013.3|12012.5|192
1612419000000|2021-02-04 06:10:00|12014.1|12013.2|12012.2|12011.6|12014.4|12013.7|12012|12011.2|150
1612419300000|2021-02-04 06:15:00|12012.1|12011.2|12011.1|12010.2|12012.1|12011.4|12008.1|12007.4|341
1612419600000|2021-02-04 06:20:00|12011|12010.1|12011.3|12010.4|12013.6|12012.7|12010.9|12010.1|343
1612419900000|2021-02-04 06:25:00|12011.2|12010.3|12011.3|12010.4|12011.4|12010.5|12007.5|12006.9|379
1612420200000|2021-02-04 06:30:00|12011.2|12010.3|12013.8|12012.9|12014.5|12013.8|12011|12010.1|290
1612420500000|2021-02-04 06:35:00|12013.9|12013|12014.4|12013.8|12014.9|12014.2|12012|12011.2|282
1612420800000|2021-02-04 06:40:00|12014.5|12013.9|12014.9|12014|12015.2|12014.3|12014.1|12013.2|201
1612421100000|2021-02-04 06:45:00|12015|12014.1|12011.1|12010.2|12015.1|12014.2|12010.5|12009.7|307
1612421400000|2021-02-04 06:50:00|12010.9|12010.3|12014.1|12013.5|12014.3|12013.5|12010.3|12009.7|350
1612421700000|2021-02-04 06:55:00|12014|12013.4|12012|12011.1|12014.4|12013.7|12011.5|12010.7|417
1612422000000|2021-02-04 07:00:00|12011.8|12010.9|12009|12008.1|12011.8|12010.9|12003.1|12002.5|734
1612422300000|2021-02-04 07:05:00|12008.8|12007.9|12003.2|12002.3|12013.8|12013.1|12002.9|12002|706
1612422600000|2021-02-04 07:10:00|12003.1|12002.2|12003.4|12002.5|12010.9|12010|12002.4|12001.8|626
1612422900000|2021-02-04 07:15:00|12003.3|12002.4|12006.7|12005.8|12010.5|12009.6|12003.3|12002.4|670
1612423200000|2021-02-04 07:20:00|12006.8|12005.9|12005|12004.1|12010.8|12009.9|12004.8|12003.9|506
1612423500000|2021-02-04 07:25:00|12004.9|12004|12006.8|12006.2|12007.1|12006.4|12004.1|12003.2|485
1612423800000|2021-02-04 07:30:00|12006.9|12006.3|12007.5|12006.6|12010.5|12009.6|12000.2|11999.3|668
1612424100000|2021-02-04 07:35:00|12007.4|12006.5|12005.8|12004.9|12009.8|12008.9|12005.8|12004.9|483
1612424400000|2021-02-04 07:40:00|12005.4|12004.5|12008.4|12007.5|12008.9|12008.2|12005.4|12004.5|410
1612424700000|2021-02-04 07:45:00|12008.2|12007.6|12007.9|12007|12009.5|12008.6|12007.3|12006.4|438
1612425000000|2021-02-04 07:50:00|12008|12007.1|12004|12003.1|12009.7|12008.8|12003.1|12002.2|508
1612425300000|2021-02-04 07:55:00|12004.1|12003.2|12008.7|12007.8|12009.2|12008.5|12004.1|12003.2|594
1612425600000|2021-02-04 08:00:00|12008.4|12007.5|12006.5|12005.9|12014.2|12013.3|12006.3|12005.7|802
1612425900000|2021-02-04 08:05:00|12006.6|12006|11998.6|11997.7|12006.7|12006.1|11993.1|11991.8|868
1612426200000|2021-02-04 08:10:00|11998.7|11997.8|12008.8|12007.9|12013.4|12012.5|11997.3|11996.4|1002
1612426500000|2021-02-04 08:15:00|12008.6|12007.7|12007.7|12006.8|12011.1|12010.2|12005.2|12004.3|706
1612426800000|2021-02-04 08:20:00|12007.5|12006.6|12001.9|12001|12007.8|12006.9|11994|11993.4|771
1612427100000|2021-02-04 08:25:00|12002|12001.4|11997.1|11996.2|12004.9|12004|11994.6|11993.7|800
1612427400000|2021-02-04 08:30:00|11997|11996.4|12004.3|12003.4|12005|12004.1|11996.6|11995.9|673
1612427700000|2021-02-04 08:35:00|12004.2|12003.3|12003.2|12002.3|12006.3|12005.5|12002.8|12001.9|582
1612428000000|2021-02-04 08:40:00|12003.1|12002.2|11997.9|11997.3|12004.1|12003.4|11997.9|11997.2|496
1612428300000|2021-02-04 08:45:00|11997.8|11997.2|11994.2|11993.3|11999.6|11998.8|11994|11993.1|537
1612428600000|2021-02-04 08:50:00|11994.1|11993.2|11994.5|11993.9|11995.1|11994.3|11991.6|11990.7|572
1612428900000|2021-02-04 08:55:00|11994.6|11994|11993.7|11992.8|11995.6|11994.8|11991.6|11991|504
1612429200000|2021-02-04 09:00:00|11993.6|11993|11987|11986.4|11993.7|11993|11985.4|11984.8|857
1612429500000|2021-02-04 09:05:00|11987.3|11986.3|11985.6|11984.7|11990.1|11989.2|11985.3|11984.6|594
1612429800000|2021-02-04 09:10:00|11985.5|11984.6|11989.4|11988.5|11990.9|11990.1|11985.3|11984.6|696
1612430100000|2021-02-04 09:15:00|11989.2|11988.3|11986|11985.1|11989.2|11988.3|11983.6|11982.9|601
1612430400000|2021-02-04 09:20:00|11985.8|11985.2|11986.9|11986|11990.9|11990.3|11983.6|11982.8|661
1612430700000|2021-02-04 09:25:00|11986.8|11985.9|11990.8|11990.2|11991.8|11991.2|11986.5|11985.8|448
1612431000000|2021-02-04 09:30:00|11990.9|11989.9|11986.7|11985.8|11991|11990.4|11985.7|11985|611
1612431300000|2021-02-04 09:35:00|11986.8|11985.9|11990.8|11990.2|11991.4|11990.8|11985.5|11984.7|613
1612431600000|2021-02-04 09:40:00|11990.9|11990.3|11992.3|11991.7|11993.4|11992.8|11989.3|11988.7|568
1612431900000|2021-02-04 09:45:00|11992.4|11991.8|11994.3|11993.4|11995.3|11994.7|11991.8|11991.2|738
1612432200000|2021-02-04 09:50:00|11994.4|11993.5|11994|11993.4|11996.3|11995.7|11993.2|11992.4|495
1612432500000|2021-02-04 09:55:00|11993.9|11993.3|11986.3|11985.4|11994.6|11994|11986.1|11985.3|713
1612432800000|2021-02-04 10:00:00|11986.4|11985.5|11986.9|11986|11990.6|11989.7|11984.6|11983.8|745
1612433100000|2021-02-04 10:05:00|11986.8|11986.2|11988.2|11987.6|11988.7|11987.8|11984|11983.2|463
1612433400000|2021-02-04 10:10:00|11988.7|11987.8|11988|11987.1|11991.4|11990.5|11986.9|11986.2|452
1612433700000|2021-02-04 10:15:00|11987.8|11986.9|11988.8|11988.2|11991.1|11990.5|11986.8|11986.1|580
1612434000000|2021-02-04 10:20:00|11988.7|11988.1|11991.2|11990.6|11992.1|11991.5|11987.7|11986.9|588
1612434300000|2021-02-04 10:25:00|11991.7|11990.8|11993.8|11993.2|11994|11993.3|11990.5|11989.9|443
1612434600000|2021-02-04 10:30:00|11993.9|11993|11995.9|11995|11996.1|11995.2|11992.8|11992|443
1612434900000|2021-02-04 10:35:00|11995.6|11994.9|11994.7|11993.8|11997.4|11996.8|11994.7|11993.8|466
1612435200000|2021-02-04 10:40:00|11994.6|11993.7|11992.2|11991.3|11994.8|11993.9|11991.2|11990.6|446
1612435500000|2021-02-04 10:45:00|11992.3|11991.4|11994.2|11993.6|11994.7|11993.9|11989.7|11989|484
1612435800000|2021-02-04 10:50:00|11994.3|11993.7|11991.6|11991|11995.5|11994.7|11990.3|11989.7|489
1612436100000|2021-02-04 10:55:00|11991.9|11991.1|11988|11987.4|11992.2|11991.3|11986|11985.4|616
1612436400000|2021-02-04 11:00:00|11987.9|11987.3|11986.1|11985.2|11988.4|11987.6|11984.1|11983.3|497
1612436700000|2021-02-04 11:05:00|11986.5|11985.9|11986.8|11985.9|11989.9|11989.3|11986.5|11985.9|480
1612437000000|2021-02-04 11:10:00|11986.9|11986|11988.9|11988|11989.5|11988.9|11985.7|11985.1|368
1612437300000|2021-02-04 11:15:00|11988.8|11987.9|11988.8|11988.2|11989.9|11989|11986.7|11986|383
1612437600000|2021-02-04 11:20:00|11988.9|11988.3|11991.3|11990.7|11993|11992.1|11988.7|11987.9|390
1612437900000|2021-02-04 11:25:00|11991.4|11990.8|11992.8|11992.2|11994.1|11993.5|11990.9|11990.3|372
1612438200000|2021-02-04 11:30:00|11992.9|11992.3|11993.3|11992.7|11995|11994.3|11992.6|11992|311
1612438500000|2021-02-04 11:35:00|11993.2|11992.6|11995.4|11994.5|11996.6|11995.8|11993|11992.4|284
1612438800000|2021-02-04 11:40:00|11995.3|11994.4|11990.8|11989.9|11995.4|11994.6|11990|11989.3|506
1612439100000|2021-02-04 11:45:00|11990.7|11989.8|11993.1|11992.5|11995.6|11994.9|11990.4|11989.7|480
1612439400000|2021-02-04 11:50:00|11993|11992.4|11992.2|11991.6|11993.5|11992.7|11990.4|11989.8|471
1612439700000|2021-02-04 11:55:00|11992.3|11991.7|11988.2|11987.3|11993.7|11993|11987.8|11986.9|539
1612440000000|2021-02-04 12:00:00|11988.3|11987.4|11993|11992.1|11994.1|11993.3|11986.9|11986|1256
1612440300000|2021-02-04 12:05:00|11993.1|11992.2|11988.9|11988.3|11994.7|11993.8|11987.6|11986.8|1072
1612440600000|2021-02-04 12:10:00|11988.8|11987.9|11990.1|11989.5|11993.4|11992.6|11988.7|11987.9|618
1612440900000|2021-02-04 12:15:00|11990|11989.4|11990.2|11989.6|11992.5|11991.6|11987.6|11987|714
1612441200000|2021-02-04 12:20:00|11990.3|11989.3|11983.3|11982.7|11990.5|11989.6|11983.3|11982.5|760
1612441500000|2021-02-04 12:25:00|11983.2|11982.6|11986.7|11985.8|11987.3|11986.5|11983.2|11982.6|618
1612441800000|2021-02-04 12:30:00|11986.5|11985.9|11985.4|11984.8|11988.3|11987.7|11985.4|11984.6|525
1612442100000|2021-02-04 12:35:00|11985.3|11984.7|11986.9|11986.3|11989.7|11988.8|11984.9|11984.3|478
1612442400000|2021-02-04 12:40:00|11987|11986.4|11990|11989.4|11990.2|11989.6|11986|11985.1|504
1612442700000|2021-02-04 12:45:00|11989.9|11989.3|11990.5|11989.9|11991.6|11991|11988.2|11987.5|518
1612443000000|2021-02-04 12:50:00|11990.4|11989.6|11992.6|11992|11993.4|11992.8|11990.3|11989.5|463
1612443300000|2021-02-04 12:55:00|11992.5|11991.9|11993.2|11992.6|11994.5|11993.9|11990|11989.2|588
1612443600000|2021-02-04 13:00:00|11993.5|11992.9|11997.1|11996.5|11997.4|11996.7|11993.5|11992.7|742
1612443900000|2021-02-04 13:05:00|11997|11996.4|11995.3|11994.4|11998.5|11997.8|11993.7|11993|679
1612444200000|2021-02-04 13:10:00|11995.2|11994.3|11996.1|11995.2|11997.2|11996.6|11993.4|11992.8|628
1612444500000|2021-02-04 13:15:00|11996.2|11995.3|11997.3|11996.7|11998|11997.2|11995|11994.4|585
1612444800000|2021-02-04 13:20:00|11996.7|11996.1|11994.4|11993.8|11997.7|11996.8|11992.2|11991.5|645
1612445100000|2021-02-04 13:25:00|11994.5|11993.9|11994.3|11993.3|11995.5|11994.9|11993.5|11992.6|487
1612445400000|2021-02-04 13:30:00|11994.2|11993.4|11993.1|11992.2|11995.5|11994.3|11990.1|11989.2|848
1612445700000|2021-02-04 13:35:00|11993.2|11992.3|11993.6|11992.7|11996.2|11995.5|11991.1|11990.2|862
1612446000000|2021-02-04 13:40:00|11993.5|11992.9|11986.4|11985.8|11994.1|11993.3|11986|11985.2|967
1612446300000|2021-02-04 13:45:00|11986.5|11985.5|11986.9|11986|11989.5|11988.6|11986.1|11985.3|921
1612446600000|2021-02-04 13:50:00|11986.8|11985.9|11986.8|11985.9|11988.5|11987.6|11985.3|11984.5|877
1612446900000|2021-02-04 13:55:00|11986.7|11985.8|11984.5|11983.6|11987|11986.1|11983.9|11983|905
1612447200000|2021-02-04 14:00:00|11984.4|11983.8|11984.3|11983.4|11986.9|11986|11983.4|11982.5|965
1612447500000|2021-02-04 14:05:00|11984.4|11983.7|11985.8|11984.9|11988.1|11987.2|11983.5|11982.8|857
1612447800000|2021-02-04 14:10:00|11985.9|11985|11983.5|11982.6|11987.4|11986.6|11983|11982.4|810
1612448100000|2021-02-04 14:15:00|11983.6|11982.7|11984.8|11984.2|11986.1|11985.3|11981.5|11980.6|1004
1612448400000|2021-02-04 14:20:00|11984.9|11984|11986.7|11985.8|11986.9|11986.1|11983.6|11982.7|563
1612448700000|2021-02-04 14:25:00|11986.6|11986|11987.2|11986.3|11989.9|11989|11986.6|11985.7|533
1612449000000|2021-02-04 14:30:00|11987.5|11986.6|11984.7|11983.8|11988.5|11987.6|11982.6|11981.7|658
1612449300000|2021-02-04 14:35:00|11984.6|11983.7|11981.9|11981|11985.7|11984.8|11981.6|11980.7|646
1612449600000|2021-02-04 14:40:00|11982|11981.1|11978.2|11977.3|11983.6|11982.7|11976.8|11975.6|879
1612449900000|2021-02-04 14:45:00|11978.3|11977.4|11977.5|11976.6|11981.4|11980.5|11976.7|11975.8|1002
1612450200000|2021-02-04 14:50:00|11977.4|11976.5|11977.3|11976.4|11980.3|11979.5|11976.4|11975.7|921
1612450500000|2021-02-04 14:55:00|11977.5|11976.6|11981.4|11980.5|11982.7|11981.9|11976.5|11975.6|870
1612450800000|2021-02-04 15:00:00|11981.3|11980.4|11980.5|11979.6|11985|11984.2|11980|11979.1|1075
1612451100000|2021-02-04 15:05:00|11980.6|11979.7|11981|11980.1|11983.2|11982.4|11979.4|11978.6|994
1612451400000|2021-02-04 15:10:00|11980.8|11979.9|11977.7|11976.8|11982.8|11981.9|11976.7|11975.8|855
1612451700000|2021-02-04 15:15:00|11977.5|11976.6|11972.2|11971.3|11977.9|11977.1|11972.1|11971.2|1148
1612452000000|2021-02-04 15:20:00|11972.1|11971.2|11972.6|11971.7|11974.4|11973.5|11971.6|11970.8|1016
1612452300000|2021-02-04 15:25:00|11972.5|11971.6|11970.1|11969.2|11972.6|11971.7|11968.9|11968|1151
1612452600000|2021-02-04 15:30:00|11969.6|11969|11967.4|11966.8|11970.1|11969.2|11967.1|11966.3|994
1612452900000|2021-02-04 15:35:00|11967.5|11966.6|11974.1|11973.2|11974.2|11973.4|11967.3|11966.4|809
1612453200000|2021-02-04 15:40:00|11974|11973.4|11971.4|11970.5|11974.7|11973.8|11969|11968.2|822
1612453500000|2021-02-04 15:45:00|11971.3|11970.4|11969.4|11968.5|11971.3|11970.4|11966.9|11966.1|844
1612453800000|2021-02-04 15:50:00|11969.3|11968.4|11975|11974.1|11977|11976.1|11969.3|11968.4|1023
1612454100000|2021-02-04 15:55:00|11975.1|11974.2|11979.2|11978.3|11980.2|11979.3|11973.6|11972.7|1056
1612454400000|2021-02-04 16:00:00|11979.1|11978.5|11979.5|11978.6|11979.9|11979|11977.3|11976.4|1017
1612454700000|2021-02-04 16:05:00|11979.4|11978.5|11975.3|11974.4|11979.9|11979|11974.9|11974|619
1612455000000|2021-02-04 16:10:00|11975.4|11974.5|11974.3|11973.4|11975.8|11974.9|11972.9|11972.1|610
1612455300000|2021-02-04 16:15:00|11974.1|11973.2|11975.3|11974.4|11976.9|11976|11973.4|11972.5|610
1612455600000|2021-02-04 16:20:00|11975.2|11974.3|11976.6|11975.7|11977.2|11976.3|11975.1|11974.2|440
1612455900000|2021-02-04 16:25:00|11976.7|11975.8|11976.1|11975.2|11978.5|11977.6|11976|11975.1|465
1612456200000|2021-02-04 16:30:00|11976|11975.1|11975.4|11974.5|11977.1|11976.2|11974.7|11973.8|562
1612456500000|2021-02-04 16:35:00|11975.5|11974.6|11974.6|11973.7|11977.2|11976.3|11974.5|11973.6|651
1612456800000|2021-02-04 16:40:00|11974.7|11973.8|11973.4|11972.5|11974.7|11973.8|11972.9|11972|486
1612457100000|2021-02-04 16:45:00|11973.3|11972.4|11973.7|11972.8|11974.3|11973.4|11973|11972.1|520
1612457400000|2021-02-04 16:50:00|11973.9|11973|11974.7|11973.8|11975.2|11974.3|11973.2|11972.3|404
1612457700000|2021-02-04 16:55:00|11974.8|11973.9|11974.8|11973.9|11975|11974.1|11972.4|11971.5|676
1612458000000|2021-02-04 17:00:00|11974.7|11973.8|11972.1|11971.2|11974.8|11973.9|11971.8|11970.9|648
1612458300000|2021-02-04 17:05:00|11972.2|11971.3|11970.8|11969.9|11972.4|11971.5|11969.6|11968.7|541
1612458600000|2021-02-04 17:10:00|11970.7|11969.8|11969.6|11968.7|11971.1|11970.2|11968|11967.1|517
1612458900000|2021-02-04 17:15:00|11969.5|11968.6|11966.6|11965.7|11970.3|11969.4|11966.5|11965.6|537
1612459200000|2021-02-04 17:20:00|11966.4|11965.5|11964.3|11963.4|11967.2|11966.3|11963.5|11962.6|705
1612459500000|2021-02-04 17:25:00|11964|11963.1|11960.9|11960|11964.2|11963.4|11960.8|11960|658
1612459800000|2021-02-04 17:30:00|11961.1|11960.1|11965.4|11964.5|11965.5|11964.6|11957.8|11957.1|645
1612460100000|2021-02-04 17:35:00|11965.3|11964.4|11964|11963.1|11965.7|11964.9|11962.9|11962|665
1612460400000|2021-02-04 17:40:00|11963.8|11962.9|11964.7|11964.1|11965.1|11964.2|11962.8|11962.1|658
1612460700000|2021-02-04 17:45:00|11964.9|11964|11963.8|11962.9|11965.5|11964.6|11963.2|11962.3|542
1612461000000|2021-02-04 17:50:00|11963.7|11962.8|11960.1|11959.2|11963.8|11962.9|11959.4|11958.5|527
1612461300000|2021-02-04 17:55:00|11960.2|11959.3|11960.9|11960|11962.7|11961.8|11959.9|11959.1|563
1612461600000|2021-02-04 18:00:00|11960.8|11959.9|11959.3|11958.4|11962.2|11961.3|11959.1|11958.4|628
1612461900000|2021-02-04 18:05:00|11959.2|11958.6|11961.2|11960.3|11962|11961.1|11959|11958.1|495
1612462200000|2021-02-04 18:10:00|11961.1|11960.2|11963.8|11962.9|11964.2|11963.3|11959.9|11959.1|378
1612462500000|2021-02-04 18:15:00|11963.9|11963|11964.9|11964|11966|11965.1|11962.3|11961.5|430
1612462800000|2021-02-04 18:20:00|11965|11964.1|11965.7|11964.8|11966.6|11966|11964.9|11964.1|394
1612463100000|2021-02-04 18:25:00|11965.8|11964.9|11966.9|11966.3|11967.1|11966.3|11964.7|11963.8|488
1612463400000|2021-02-04 18:30:00|11967.1|11966.2|11965.6|11964.7|11967.4|11966.6|11965.4|11964.6|349
1612463700000|2021-02-04 18:35:00|11965.7|11964.8|11965.6|11965|11966.5|11965.6|11964.9|11964|383
1612464000000|2021-02-04 18:40:00|11965.7|11964.8|11965.1|11964.2|11967.1|11966.2|11964.8|11963.9|296
1612464300000|2021-02-04 18:45:00|11965|11964.1|11962.3|11961.4|11965.1|11964.2|11961.6|11960.7|543
1612464600000|2021-02-04 18:50:00|11962.5|11961.6|11964|11963.1|11964.7|11963.8|11960.9|11960|401
1612464900000|2021-02-04 18:55:00|11964.1|11963.2|11963.5|11962.6|11965.3|11964.4|11962.3|11961.4|423
1612465200000|2021-02-04 19:00:00|11963.6|11962.7|11964.7|11964.1|11964.9|11964.2|11963|11962.1|405
1612465500000|2021-02-04 19:05:00|11964.9|11964|11962.9|11962|11966.8|11966|11962.8|11961.9|510
1612465800000|2021-02-04 19:10:00|11962.7|11962.1|11961.5|11960.6|11963.4|11962.6|11960.6|11959.7|477
1612466100000|2021-02-04 19:15:00|11961.4|11960.5|11959.8|11959.2|11961.6|11960.7|11959.5|11958.6|351
1612466400000|2021-02-04 19:20:00|11960|11959.1|11961.5|11960.9|11962.3|11961.4|11958.7|11957.8|407
1612466700000|2021-02-04 19:25:00|11961.7|11960.8|11960|11959.1|11962.4|11961.5|11958.8|11958|440
1612467000000|2021-02-04 19:30:00|11959.9|11959|11959.5|11958.6|11960.3|11959.5|11958.1|11957.2|589
1612467300000|2021-02-04 19:35:00|11959.4|11958.5|11962.1|11961.2|11962.7|11961.9|11959.1|11958.3|429
1612467600000|2021-02-04 19:40:00|11962.2|11961.3|11964|11963.4|11964.4|11963.6|11962.1|11961.2|462
1612467900000|2021-02-04 19:45:00|11964.2|11963.3|11966.7|11965.8|11966.8|11965.9|11963.7|11962.8|551
1612468200000|2021-02-04 19:50:00|11966.6|11965.7|11966.5|11965.9|11967|11966.2|11964.9|11964.1|517
1612468500000|2021-02-04 19:55:00|11966.7|11965.8|11966.6|11965.7|11968.5|11967.8|11964.9|11964.1|689
1612468800000|2021-02-04 20:00:00|11966.4|11965.8|11967.6|11966.7|11968.3|11967.4|11965.8|11964.9|471
1612469100000|2021-02-04 20:05:00|11967.7|11966.8|11966.6|11965.7|11967.9|11967|11965.5|11964.6|452
1612469400000|2021-02-04 20:10:00|11966.5|11965.6|11965.1|11964.2|11967|11966.2|11964.9|11964.1|488
1612469700000|2021-02-04 20:15:00|11965.2|11964.3|11965.5|11964.6|11966.7|11965.9|11965.2|11964.3|422
1612470000000|2021-02-04 20:20:00|11965.6|11964.7|11964.8|11963.9|11966.5|11965.6|11964.5|11963.6|496
1612470300000|2021-02-04 20:25:00|11964.7|11963.8|11965.7|11964.8|11966.3|11965.5|11964.2|11963.3|382
1612470600000|2021-02-04 20:30:00|11965.8|11964.9|11965.9|11965|11966.8|11965.9|11965.6|11964.9|381
1612470900000|2021-02-04 20:35:00|11965.8|11965.2|11965.2|11964.3|11966.2|11965.6|11964.1|11963.2|291
1612471200000|2021-02-04 20:40:00|11965.1|11964.2|11965.9|11965|11966.5|11965.6|11965.1|11964.2|333
1612471500000|2021-02-04 20:45:00|11966|11965.1|11967|11966.1|11967.8|11966.9|11965.5|11964.7|279
1612471800000|2021-02-04 20:50:00|11967.1|11966.2|11967.1|11966.2|11967.6|11966.7|11966.3|11965.4|373
1612472100000|2021-02-04 20:55:00|11967|11966.1|11966.4|11965.5|11967.1|11966.2|11964.3|11963.4|542
1612472400000|2021-02-04 21:00:00|11966.8|11965.9|11967|11966.1|11968.5|11967.6|11966.3|11965.3|542
1612472700000|2021-02-04 21:05:00|11966.8|11965.9|11964.8|11963.9|11967.2|11966.3|11964.3|11963.4|395
1612473000000|2021-02-04 21:10:00|11964.9|11964|11966.2|11965.3|11966.5|11965.6|11964.6|11963.7|378
1612473300000|2021-02-04 21:15:00|11966.1|11965.2|11966.3|11965.4|11966.5|11965.6|11964.4|11963.5|239
1612473600000|2021-02-04 21:20:00|11966.4|11965.5|11965.9|11965|11967.3|11966.4|11965.7|11964.8|241
1612473900000|2021-02-04 21:25:00|11966|11965.1|11964.5|11963.6|11966.3|11965.4|11964.3|11963.4|338
1612474200000|2021-02-04 21:30:00|11964.6|11963.7|11963.5|11962.6|11965.3|11964.4|11963.3|11962.4|355
1612474500000|2021-02-04 21:35:00|11963.3|11962.4|11962.5|11961.6|11964.1|11963.2|11961.5|11960.6|371
1612474800000|2021-02-04 21:40:00|11962.6|11961.7|11962.3|11961.4|11963.1|11962.2|11962|11961.1|219
1612475100000|2021-02-04 21:45:00|11962.5|11961.6|11961.6|11960.7|11962.9|11962|11961.3|11960.4|318
1612475400000|2021-02-04 21:50:00|11961.2|11960.3|11962.8|11961.9|11963.7|11962.8|11960.5|11959.6|376
1612475700000|2021-02-04 21:55:00|11962.9|11962|11962.7|11961.3|11963.8|11962.1|11961.5|11960.4|304
1612476000000|2021-02-04 22:00:00|11963.8|11961.6|11969|11963|11969.1|11963.1|11962.7|11959.3|28
1612476300000|2021-02-04 22:05:00|11968.5|11962.5|11968.2|11962.2|11969.6|11965.8|11963.5|11960|238
1612476600000|2021-02-04 22:10:00|11968.9|11962.9|11968.2|11962.2|11969.7|11966|11967.2|11961.4|148
1612476900000|2021-02-04 22:15:00|11968.8|11962.8|11966.4|11960.4|11969.7|11966.6|11965.4|11960|161
1612477200000|2021-02-04 22:20:00|11967.2|11962.4|11967.2|11961.2|11968|11962.5|11965.4|11960.1|93
1612477500000|2021-02-04 22:25:00|11967.5|11961.5|11965.1|11960.9|11968|11962|11964.7|11959.3|88
1612477800000|2021-02-04 22:30:00|11965.4|11961.4|11962.6|11961.3|11967.9|11962.1|11960.5|11957.5|485
1612478100000|2021-02-04 22:35:00|11963.1|11960.4|11963.4|11961.8|11966.7|11962.2|11960.7|11958.2|576
1612478400000|2021-02-04 22:40:00|11963.9|11961.7|11964.8|11962.3|11967.7|11962.5|11963|11958.6|207
1612478700000|2021-02-04 22:45:00|11964.7|11962.2|11965.1|11963.8|11967.8|11964.7|11964.7|11961.3|344
1612479000000|2021-02-04 22:50:00|11965.3|11963.6|11964.6|11962.9|11966.9|11964.5|11963.8|11961.1|266
1612479300000|2021-02-04 22:55:00|11964.1|11961.7|11966.6|11964.2|11966.8|11964.4|11963.3|11961|314
1612479600000|2021-02-04 23:00:00|11965.7|11964|11966.4|11965.5|11967.5|11965.6|11964.2|11961.4|877
1612479900000|2021-02-04 23:05:00|11966.3|11965.4|11966.3|11965.4|11967.9|11965.9|11965.5|11963.3|558
1612480200000|2021-02-04 23:10:00|11966.4|11965.5|11966.9|11966|11968.4|11967.1|11966.2|11965.3|371
1612480500000|2021-02-04 23:15:00|11967|11966.1|11967.3|11966.4|11968.7|11967.8|11966.6|11965.7|243
1612480800000|2021-02-04 23:20:00|11967.4|11966.5|11967.8|11966.9|11968.9|11968|11967|11966.1|213
1612481100000|2021-02-04 23:25:00|11967.7|11966.8|11967.6|11966.7|11967.8|11966.9|11967.1|11966.2|144
1612481400000|2021-02-04 23:30:00|11967.4|11966.5|11969|11968.1|11969.5|11968.6|11966.9|11966|195
1612481700000|2021-02-04 23:35:00|11968.6|11967.7|11968.3|11967.4|11969.3|11968.4|11967.2|11966.3|242
1612482000000|2021-02-04 23:40:00|11968.4|11967.5|11968.6|11967.7|11969.5|11968.6|11967.3|11966.4|249
1612482300000|2021-02-04 23:45:00|11968.8|11967.9|11967|11966.1|11968.8|11967.9|11966.4|11965.5|176
1612482600000|2021-02-04 23:50:00|11967.1|11966.2|11966.4|11965.5|11967.1|11966.2|11964.8|11963.9|252
1612482900000|2021-02-04 23:55:00|11966.3|11965.4|11966.9|11966|11967.5|11966.6|11965.7|11964.8|267
1612483200000|2021-02-05 00:00:00|11966.5|11965.6|11966.6|11965.7|11967.7|11966.8|11965.6|11964.7|290
1612483500000|2021-02-05 00:05:00|11966.5|11965.6|11964.5|11963.6|11967.6|11966.7|11963.8|11962.9|386
1612483800000|2021-02-05 00:10:00|11964.6|11963.7|11964.7|11963.8|11966.5|11965.6|11963.6|11962.7|416
1612484100000|2021-02-05 00:15:00|11964.6|11963.7|11966.4|11965.5|11966.8|11965.9|11964|11963.1|359
1612484400000|2021-02-05 00:20:00|11966.3|11965.4|11966|11965.1|11968.3|11967.4|11965.7|11964.8|298
1612484700000|2021-02-05 00:25:00|11965.9|11965|11967.8|11966.9|11968.7|11967.8|11965|11964.1|351
1612485000000|2021-02-05 00:30:00|11967.6|11966.7|11971.4|11970.5|11971.5|11970.6|11967.3|11966.4|456
1612485300000|2021-02-05 00:35:00|11971.3|11970.4|11968.9|11968|11972.6|11971.7|11968.8|11967.9|326
1612485600000|2021-02-05 00:40:00|11969.1|11968.2|11968.9|11968|11969.6|11968.7|11968.7|11967.8|233
1612485900000|2021-02-05 00:45:00|11968.8|11967.9|11968.3|11967.4|11970.3|11969.4|11967.8|11966.9|327
1612486200000|2021-02-05 00:50:00|11968.4|11967.5|11968.4|11967.5|11969.3|11968.4|11967.3|11966.4|430
1612486500000|2021-02-05 00:55:00|11968.3|11967.4|11969.4|11968.5|11970.2|11969.3|11967.9|11967|357
1612486800000|2021-02-05 01:00:00|11969.2|11968.3|11968.5|11967.6|11969.4|11968.5|11967.9|11967|422
1612487100000|2021-02-05 01:05:00|11968.8|11967.9|11963.3|11962.4|11969.6|11968.7|11962.7|11961.8|423
1612487400000|2021-02-05 01:10:00|11963.6|11962.7|11965.5|11964.6|11966.8|11965.9|11963.5|11962.6|463
1612487700000|2021-02-05 01:15:00|11965.4|11964.5|11965.8|11964.9|11967.8|11966.9|11964.5|11963.6|458
1612488000000|2021-02-05 01:20:00|11965.9|11965|11966.2|11965.3|11968|11967.1|11965.4|11964.5|432
1612488300000|2021-02-05 01:25:00|11966.1|11965.2|11967.9|11967|11968.1|11967.2|11966|11965.1|510
1612488600000|2021-02-05 01:30:00|11967.8|11966.9|11967.6|11966.7|11969.6|11968.7|11967.1|11966.2|519
1612488900000|2021-02-05 01:35:00|11967.5|11966.6|11967.9|11967|11968.9|11968|11966.6|11965.7|429
1612489200000|2021-02-05 01:40:00|11967.7|11966.8|11969.4|11968.5|11969.9|11969|11967.6|11966.7|417
1612489500000|2021-02-05 01:45:00|11969.3|11968.4|11966.3|11965.4|11969.4|11968.5|11966.2|11965.3|386
1612489800000|2021-02-05 01:50:00|11966.2|11965.3|11966.6|11965.7|11968.1|11967.2|11965|11964.1|546
1612490100000|2021-02-05 01:55:00|11966.7|11965.8|11966.5|11965.6|11967.9|11967|11965.6|11964.7|430
1612490400000|2021-02-05 02:00:00|11966.3|11965.4|11967.5|11966.6|11968.8|11967.9|11966.3|11965.4|522
1612490700000|2021-02-05 02:05:00|11967.6|11966.7|11964.7|11963.8|11968.4|11967.5|11964.2|11963.3|407
1612491000000|2021-02-05 02:10:00|11964.8|11963.9|11965.3|11964.4|11965.6|11964.7|11964|11963.1|449
1612491300000|2021-02-05 02:15:00|11965.4|11964.5|11965.8|11964.9|11966.5|11965.6|11964.1|11963.2|530
1612491600000|2021-02-05 02:20:00|11965.9|11965|11964.7|11963.8|11966.8|11965.9|11964.6|11963.7|487
1612491900000|2021-02-05 02:25:00|11964.8|11963.9|11963|11962.1|11964.9|11964|11962.6|11961.7|382
1612492200000|2021-02-05 02:30:00|11963.1|11962.2|11962.9|11962|11963.9|11963|11962.3|11961.4|400
1612492500000|2021-02-05 02:35:00|11963|11962.1|11960.8|11959.9|11963.4|11962.5|11960.4|11959.5|528
1612492800000|2021-02-05 02:40:00|11960.9|11960|11956.5|11955.6|11961.9|11961|11956|11955.1|510
1612493100000|2021-02-05 02:45:00|11956.4|11955.5|11957.6|11956.7|11957.7|11956.8|11954|11953.1|571
1612493400000|2021-02-05 02:50:00|11957.5|11956.6|11956.4|11955.5|11957.8|11956.9|11955.8|11954.9|480
1612493700000|2021-02-05 02:55:00|11956.3|11955.4|11954.8|11953.9|11957.5|11956.6|11954.2|11953.3|554
1612494000000|2021-02-05 03:00:00|11954.3|11953.7|11954.8|11953.9|11956.3|11955.4|11952.5|11951.6|516
1612494300000|2021-02-05 03:05:00|11954.9|11954|11955.8|11954.9|11956.1|11955.2|11954.4|11953.5|412
1612494600000|2021-02-05 03:10:00|11955.7|11954.8|11955.3|11954.4|11956|11955.1|11954.2|11953.3|368
1612494900000|2021-02-05 03:15:00|11955.2|11954.3|11954.7|11953.8|11955.9|11955|11954.1|11953.2|337
1612495200000|2021-02-05 03:20:00|11954.8|11953.9|11955.8|11954.9|11956.3|11955.4|11954.6|11953.7|282
1612495500000|2021-02-05 03:25:00|11955.9|11955|11956.9|11956|11957|11956.1|11955.4|11954.5|284
1612495800000|2021-02-05 03:30:00|11957|11956.1|11956.7|11955.8|11958|11957.2|11955.3|11954.4|400
1612496100000|2021-02-05 03:35:00|11956.4|11955.5|11956.6|11955.7|11957.7|11956.8|11956|11955.1|387
1612496400000|2021-02-05 03:40:00|11956.4|11955.5|11955.4|11954.5|11956.6|11955.7|11954.7|11953.8|325
1612496700000|2021-02-05 03:45:00|11955.5|11954.6|11956.1|11955.2|11956.2|11955.3|11955.2|11954.3|266
1612497000000|2021-02-05 03:50:00|11956|11955.1|11956.3|11955.4|11957.4|11956.5|11955.8|11954.9|325
1612497300000|2021-02-05 03:55:00|11956.2|11955.3|11955.1|11954.2|11956.9|11956|11955|11954.1|379
1612497600000|2021-02-05 04:00:00|11955|11954.1|11956.7|11955.8|11957.7|11956.8|11954.9|11954.1|352
1612497900000|2021-02-05 04:05:00|11956.8|11955.9|11957.1|11956.2|11957.2|11956.3|11956.2|11955.3|231
1612498200000|2021-02-05 04:10:00|11957.2|11956.3|11957.4|11956.5|11957.6|11956.7|11956.7|11955.8|290
1612498500000|2021-02-05 04:15:00|11957.3|11956.4|11956.8|11955.9|11957.6|11956.7|11956.1|11955.2|281
1612498800000|2021-02-05 04:20:00|11956.7|11955.8|11957.7|11956.8|11957.9|11957|11956.7|11955.8|337
1612499100000|2021-02-05 04:25:00|11957.6|11956.7|11957|11956.1|11957.6|11956.7|11956.7|11955.8|394
1612499400000|2021-02-05 04:30:00|11957.1|11956.2|11955.6|11954.7|11957.1|11956.2|11954.7|11953.8|482
1612499700000|2021-02-05 04:35:00|11955.5|11954.6|11955|11954.1|11955.6|11954.7|11954|11953.1|395
1612500000000|2021-02-05 04:40:00|11954.6|11953.7|11955.4|11954.5|11955.7|11954.8|11954.4|11953.5|306
1612500300000|2021-02-05 04:45:00|11955.5|11954.6|11956.1|11955.2|11956.5|11955.6|11955.2|11954.3|245
1612500600000|2021-02-05 04:50:00|11956|11955.1|11956.3|11955.4|11956.5|11955.6|11955.6|11954.7|200
1612500900000|2021-02-05 04:55:00|11956.5|11955.6|11956.7|11955.8|11957|11956.1|11955.4|11954.5|290
1612501200000|2021-02-05 05:00:00|11956.9|11956|11957.3|11956.4|11957.4|11956.5|11955.8|11954.9|335
1612501500000|2021-02-05 05:05:00|11957.1|11956.2|11956.8|11955.9|11957.3|11956.4|11955.8|11954.9|369
1612501800000|2021-02-05 05:10:00|11956.9|11956|11957.1|11956.2|11957.4|11956.5|11956.6|11955.7|294
1612502100000|2021-02-05 05:15:00|11957.2|11956.3|11956.8|11955.9|11957.4|11956.5|11956.6|11955.7|206
1612502400000|2021-02-05 05:20:00|11956.9|11956|11956.9|11956|11957.3|11956.4|11955.9|11955.1|236
1612502700000|2021-02-05 05:25:00|11956.8|11955.9|11957.7|11956.8|11958|11957.1|11956.3|11955.4|328
1612503000000|2021-02-05 05:30:00|11957.6|11956.7|11959.9|11959|11960|11959.1|11957.4|11956.5|453
1612503300000|2021-02-05 05:35:00|11959.7|11958.8|11962|11961.1|11962.2|11961.3|11959.4|11958.5|506
1612503600000|2021-02-05 05:40:00|11961.7|11960.8|11960.4|11959.5|11962.4|11961.5|11960|11959.1|556
1612503900000|2021-02-05 05:45:00|11960.3|11959.4|11960.3|11959.4|11961.5|11960.6|11959.8|11958.9|438
1612504200000|2021-02-05 05:50:00|11960.4|11959.5|11960.8|11959.9|11961.2|11960.3|11959.5|11958.6|394
1612504500000|2021-02-05 05:55:00|11960.9|11960|11963.5|11962.6|11963.7|11962.8|11960.5|11959.6|565
1612504800000|2021-02-05 06:00:00|11963.6|11962.7|11962.6|11961.7|11964.3|11963.4|11962.3|11961.4|439
1612505100000|2021-02-05 06:05:00|11962.7|11961.8|11961.8|11960.9|11963.7|11962.8|11961.3|11960.4|437
1612505400000|2021-02-05 06:10:00|11961.9|11961|11960.3|11959.4|11962.8|11961.9|11960|11959.1|516
1612505700000|2021-02-05 06:15:00|11960.5|11959.6|11961.3|11960.4|11962.7|11961.8|11960.2|11959.3|408
1612506000000|2021-02-05 06:20:00|11961.4|11960.5|11963.6|11962.7|11963.6|11962.7|11961.3|11960.4|307
1612506300000|2021-02-05 06:25:00|11963.4|11962.5|11964|11963.1|11964.3|11963.4|11962.9|11962|331
1612506600000|2021-02-05 06:30:00|11964.1|11963.2|11965.2|11964.3|11965.5|11964.6|11963.7|11962.8|445
1612506900000|2021-02-05 06:35:00|11965.3|11964.4|11965.5|11964.6|11965.8|11964.9|11964|11963.1|370
1612507200000|2021-02-05 06:40:00|11965.6|11964.7|11965.2|11964.3|11966.2|11965.3|11964.8|11963.9|217
1612507500000|2021-02-05 06:45:00|11965.1|11964.2|11963.4|11962.5|11965.5|11964.6|11963.1|11962.2|293
1612507800000|2021-02-05 06:50:00|11963.3|11962.4|11965.8|11964.9|11966|11965.1|11963.3|11962.4|354
1612508100000|2021-02-05 06:55:00|11965.9|11965|11966.1|11965.2|11966.9|11966.1|11964.9|11964|462
1612508400000|2021-02-05 07:00:00|11965.8|11964.9|11965.1|11964.2|11966.5|11965.6|11964.3|11963.4|486
1612508700000|2021-02-05 07:05:00|11964.9|11964|11965.7|11964.8|11967.3|11966.4|11964.6|11963.7|417
1612509000000|2021-02-05 07:10:00|11965.8|11964.9|11966|11965.1|11967.3|11966.5|11965.5|11964.6|461
1612509300000|2021-02-05 07:15:00|11965.9|11965|11963.2|11962.3|11966|11965.1|11962.7|11961.8|533
1612509600000|2021-02-05 07:20:00|11963.3|11962.4|11962.7|11961.8|11964.1|11963.2|11961.7|11960.9|537
1612509900000|2021-02-05 07:25:00|11962.8|11961.9|11961.9|11961|11963|11962.1|11961.7|11960.8|384
1612510200000|2021-02-05 07:30:00|11961.8|11960.9|11963.4|11962.5|11963.5|11962.6|11960.2|11959.3|531
1612510500000|2021-02-05 07:35:00|11963.3|11962.4|11965.4|11964.5|11966|11965.1|11962.8|11961.9|519
1612510800000|2021-02-05 07:40:00|11965.5|11964.6|11963.4|11962.5|11966|11965.1|11963.3|11962.4|503
1612511100000|2021-02-05 07:45:00|11963.3|11962.4|11964.3|11963.4|11966|11965.1|11962.8|11961.9|439
1612511400000|2021-02-05 07:50:00|11964.4|11963.5|11964.3|11963.4|11965.7|11964.8|11963.7|11963|349
1612511700000|2021-02-05 07:55:00|11964.4|11963.5|11963.6|11963|11966|11965.3|11962.2|11961.5|431
1612512000000|2021-02-05 08:00:00|11964|11963.4|11970.5|11969.9|11971.2|11970.3|11964|11963.4|758
1612512300000|2021-02-05 08:05:00|11970.6|11970|11974.5|11973.9|11975.3|11974.7|11970|11969.2|625
1612512600000|2021-02-05 08:10:00|11974.4|11973.8|11982.5|11981.6|11983.2|11982.6|11974.1|11973.3|800
1612512900000|2021-02-05 08:15:00|11982.6|11981.7|11980.8|11980.2|11982.7|11981.8|11977.8|11977|706
1612513200000|2021-02-05 08:20:00|11981|11980.1|11978.2|11977.3|11981.5|11980.8|11977.1|11976.3|699
1612513500000|2021-02-05 08:25:00|11978.1|11977.5|11976.7|11975.8|11979.3|11978.4|11975.8|11974.9|742
1612513800000|2021-02-05 08:30:00|11976.8|11975.9|11976.9|11976|11981|11980.1|11976.1|11975.2|704
1612514100000|2021-02-05 08:35:00|11976.8|11976.2|11981.4|11980.5|11981.5|11980.7|11975.9|11975|704
1612514400000|2021-02-05 08:40:00|11981.2|11980.6|11979.4|11978.5|11981.4|11980.6|11977.4|11976.6|704
1612514700000|2021-02-05 08:45:00|11979.3|11978.4|11979.3|11978.4|11980.4|11979.6|11975.9|11975|649
1612515000000|2021-02-05 08:50:00|11979.2|11978.6|11983.6|11983|11983.7|11983|11977.2|11976.4|666
1612515300000|2021-02-05 08:55:00|11983.3|11982.7|11984.9|11984|11987.9|11987.2|11982.7|11982.1|902
1612515600000|2021-02-05 09:00:00|11985|11984.1|11986.8|11985.9|11988.4|11987.5|11984.2|11983.3|593
1612515900000|2021-02-05 09:05:00|11986.9|11986|11984.2|11983.6|11986.9|11986|11983.3|11982.6|506
1612516200000|2021-02-05 09:10:00|11984.4|11983.5|11984.4|11983.8|11985.9|11985.3|11984.2|11983.4|423
1612516500000|2021-02-05 09:15:00|11984.5|11983.6|11980.9|11980.3|11984.6|11984|11980.1|11979.4|560
1612516800000|2021-02-05 09:20:00|11981|11980.1|11981.1|11980.5|11982.1|11981.4|11980|11979.3|377
1612517100000|2021-02-05 09:25:00|11981.3|11980.4|11980.4|11979.8|11981.3|11980.6|11979.7|11978.9|403
1612517400000|2021-02-05 09:30:00|11980.5|11979.9|11981.8|11981.2|11983|11982.3|11978.5|11977.8|471
1612517700000|2021-02-05 09:35:00|11982|11981.1|11982.8|11982.2|11983|11982.3|11981.6|11980.8|379
1612518000000|2021-02-05 09:40:00|11982.9|11982.3|11978.7|11978.1|11983.2|11982.4|11978.2|11977.5|425
1612518300000|2021-02-05 09:45:00|11978.6|11978|11978.5|11977.9|11980.2|11979.4|11976.9|11976.1|499
1612518600000|2021-02-05 09:50:00|11978.6|11978|11979.4|11978.8|11981|11980.4|11978|11977.4|437
1612518900000|2021-02-05 09:55:00|11979.3|11978.7|11977.3|11976.7|11980.6|11979.9|11976.9|11976|398
1612519200000|2021-02-05 10:00:00|11977.2|11976.6|11980.4|11979.5|11981.9|11981.2|11977|11976.4|498
1612519500000|2021-02-05 10:05:00|11980.3|11979.4|11981.4|11980.5|11983.3|11982.7|11979.3|11978.7|467
1612519800000|2021-02-05 10:10:00|11981.3|11980.4|11980.4|11979.5|11983|11982.3|11979.2|11978.6|419
1612520100000|2021-02-05 10:15:00|11980.3|11979.8|11979.1|11978.5|11981.8|11981.2|11979.1|11978.3|400
1612520400000|2021-02-05 10:20:00|11979.3|11978.7|11978.7|11977.8|11981|11980.4|11978.5|11977.7|400
1612520700000|2021-02-05 10:25:00|11978.6|11977.7|11975.7|11975.1|11979.1|11978.4|11975.5|11974.9|405
1612521000000|2021-02-05 10:30:00|11975.8|11975.2|11978|11977.4|11979.2|11978.4|11975.6|11975|343
1612521300000|2021-02-05 10:35:00|11977.9|11977.3|11976.2|11975.6|11979.9|11979.3|11974.6|11974|451
1612521600000|2021-02-05 10:40:00|11976.1|11975.5|11978.1|11977.5|11978.4|11977.8|11975.6|11974.9|427
1612521900000|2021-02-05 10:45:00|11978.2|11977.6|11974.6|11974|11978.2|11977.6|11974.6|11974|499
1612522200000|2021-02-05 10:50:00|11974.7|11974.1|11977.4|11976.8|11977.7|11977.1|11974.2|11973.6|436
1612522500000|2021-02-05 10:55:00|11977.3|11976.7|11974.2|11973.6|11978.1|11977.5|11974.2|11973.6|442
1612522800000|2021-02-05 11:00:00|11974.3|11973.7|11973.3|11972.4|11975|11974.4|11968.9|11968.3|667
1612523100000|2021-02-05 11:05:00|11973.2|11972.3|11972.6|11971.7|11973.9|11973.3|11971.1|11970.2|385
1612523400000|2021-02-05 11:10:00|11972.4|11971.5|11972.6|11971.7|11973.6|11972.7|11971|11970.1|442
1612523700000|2021-02-05 11:15:00|11972.7|11971.8|11974.8|11973.9|11975.6|11974.7|11972.6|11971.7|510
1612524000000|2021-02-05 11:20:00|11974.9|11974|11976.3|11975.4|11978.4|11977.7|11974.2|11973.5|520
1612524300000|2021-02-05 11:25:00|11976.1|11975.5|11975.1|11974.5|11976.5|11975.9|11973|11972.3|356
1612524600000|2021-02-05 11:30:00|11975.2|11974.6|11974.8|11974.2|11975.7|11975|11972.8|11971.9|456
1612524900000|2021-02-05 11:35:00|11975.1|11974.5|11977.5|11976.6|11978.5|11977.6|11974.6|11973.8|467
1612525200000|2021-02-05 11:40:00|11977.4|11976.5|11978.6|11977.7|11979.3|11978.5|11976.7|11975.8|360
1612525500000|2021-02-05 11:45:00|11978.5|11977.6|11980.2|11979.6|11980.4|11979.6|11977.9|11977.1|293
1612525800000|2021-02-05 11:50:00|11980|11979.4|11980.8|11979.9|11982|11981.3|11979.5|11978.9|415
1612526100000|2021-02-05 11:55:00|11980.6|11979.7|11980|11979.4|11980.9|11980.1|11979.5|11978.8|467
1612526400000|2021-02-05 12:00:00|11980.1|11979.5|11980.4|11979.8|11981.3|11980.6|11978.8|11977.9|428
1612526700000|2021-02-05 12:05:00|11980.3|11979.7|11979|11978.4|11980.9|11980.3|11977.6|11977|403
1612527000000|2021-02-05 12:10:00|11979.2|11978.3|11979.7|11978.8|11983.5|11982.8|11977.9|11977.2|536
1612527300000|2021-02-05 12:15:00|11979.6|11979|11983|11982.4|11983.6|11983|11979.6|11978.8|496
1612527600000|2021-02-05 12:20:00|11983.1|11982.5|11985.2|11984.3|11985.2|11984.5|11981.6|11981|439
1612527900000|2021-02-05 12:25:00|11985|11984.4|11989.6|11989|11989.9|11989|11985|11984.4|584
1612528200000|2021-02-05 12:30:00|11989.7|11989.1|11989.2|11988.3|11993.8|11993|11988.9|11988|722
1612528500000|2021-02-05 12:35:00|11989|11988.1|11987|11986.4|11990.6|11989.7|11986.9|11986.2|395
1612528800000|2021-02-05 12:40:00|11986.9|11986.3|11987.1|11986.2|11987.7|11986.8|11986|11985.3|383
1612529100000|2021-02-05 12:45:00|11987.2|11986.3|11988.9|11988.3|11989.8|11989|11986.1|11985.2|480
1612529400000|2021-02-05 12:50:00|11989.1|11988.2|11990.3|11989.4|11993|11992.1|11987.5|11986.6|473
1612529700000|2021-02-05 12:55:00|11990.4|11989.5|11989.9|11989.3|11990.8|11989.9|11987.8|11987|586
1612530000000|2021-02-05 13:00:00|11989.8|11989.2|11987.5|11986.6|11990|11989.4|11987|11986.2|628
1612530300000|2021-02-05 13:05:00|11987.4|11986.5|11984|11983.4|11988.8|11988.1|11983.4|11982.5|646
1612530600000|2021-02-05 13:10:00|11984.1|11983.5|11982.7|11981.8|11985.6|11984.7|11981.5|11980.8|525
1612530900000|2021-02-05 13:15:00|11982.5|11981.9|11983.4|11982.5|11986|11985.3|11982.5|11981.7|518
1612531200000|2021-02-05 13:20:00|11983.3|11982.7|11982.6|11982|11986.1|11985.4|11982.2|11981.3|574
1612531500000|2021-02-05 13:25:00|11982.7|11981.8|11986.9|11983|11987.6|11985.1|11982.7|11981.6|542
1612531800000|2021-02-05 13:30:00|11987.3|11983.4|12001.3|12000.4|12001.3|12000.4|11986.1|11983.2|1350
1612532100000|2021-02-05 13:35:00|12000.9|11999.9|12004.3|12003.4|12005.3|12004.4|11998.5|11997.6|1392
1612532400000|2021-02-05 13:40:00|12004.5|12003.6|12001.7|12000.8|12005.9|12005|11998|11997.2|1216
1612532700000|2021-02-05 13:45:00|12001.8|12000.9|12016.6|12015.7|12024.5|12023.6|12001.4|12000.5|1517
1612533000000|2021-02-05 13:50:00|12016.7|12015.8|12012|12011.1|12020.1|12019.2|12011.2|12010.3|1254
1612533300000|2021-02-05 13:55:00|12012.1|12011.2|12004.6|12003.7|12012.7|12011.8|12002.6|12001.7|1428
1612533600000|2021-02-05 14:00:00|12004.4|12003.5|12010.1|12009.2|12011.9|12011|12001.1|12000.2|1298
1612533900000|2021-02-05 14:05:00|12010|12009.1|12007.8|12006.9|12015|12014.1|12006.4|12005.5|1214
1612534200000|2021-02-05 14:10:00|12007.6|12006.7|12005.7|12004.8|12011.9|12011|12005|12004.1|1071
1612534500000|2021-02-05 14:15:00|12005.6|12004.7|12003.9|12003|12007.7|12006.8|12002.9|12002|826
1612534800000|2021-02-05 14:20:00|12004|12003.1|12010|12009.1|12013.5|12012.6|12003|12002.1|908
1612535100000|2021-02-05 14:25:00|12009.8|12008.9|12016.6|12015.7|12019.3|12018.4|12009.7|12008.8|764
1612535400000|2021-02-05 14:30:00|12016.8|12015.9|12013|12012.1|12019.1|12018.2|12012.9|12012|643
1612535700000|2021-02-05 14:35:00|12012.6|12011.7|12014.2|12013.6|12017.6|12016.7|12012.6|12011.7|582
1612536000000|2021-02-05 14:40:00|12014.3|12013.4|12018.2|12017.3|12020.5|12019.8|12012.8|12011.9|590
1612536300000|2021-02-05 14:45:00|12018|12017.1|12016.9|12016|12022.9|12022|12016.6|12015.7|502
1612536600000|2021-02-05 14:50:00|12017.1|12016.2|12020.4|12019.5|12021.4|12020.6|12017|12016.2|559
1612536900000|2021-02-05 14:55:00|12020.7|12019.8|12021.8|12020.9|12022.1|12021.4|12016.9|12016|525
1612537200000|2021-02-05 15:00:00|12021.7|12020.8|12022.2|12021.3|12023.7|12022.8|12018.3|12017.4|803
1612537500000|2021-02-05 15:05:00|12022|12021.1|12029.9|12029|12032|12031.1|12021.3|12020.6|763
1612537800000|2021-02-05 15:10:00|12029.8|12028.9|12025.2|12024.3|12034.4|12033.5|12024.5|12023.7|794
1612538100000|2021-02-05 15:15:00|12025.1|12024.2|12024.9|12024.3|12026.1|12025.4|12023.5|12022.7|619
1612538400000|2021-02-05 15:20:00|12025|12024.4|12020.6|12019.7|12025|12024.4|12020.1|12019.2|531
1612538700000|2021-02-05 15:25:00|12020.7|12019.8|12020.7|12019.8|12022.9|12022|12020.4|12019.5|436
1612539000000|2021-02-05 15:30:00|12020.8|12019.9|12029.7|12028.8|12030.8|12030|12020.8|12019.9|709
1612539300000|2021-02-05 15:35:00|12029.6|12028.7|12026.2|12025.3|12029.8|12028.9|12025.3|12024.6|568
1612539600000|2021-02-05 15:40:00|12026.1|12025.2|12022.8|12021.9|12026.6|12025.7|12019.5|12018.8|582
1612539900000|2021-02-05 15:45:00|12022.9|12022|12023.2|12022.3|12028.2|12027.3|12022.6|12021.9|677
1612540200000|2021-02-05 15:50:00|12023|12022.4|12020.7|12019.8|12024.3|12023.4|12018.9|12018|780
1612540500000|2021-02-05 15:55:00|12020.6|12019.7|12024.3|12023.4|12026.8|12026|12020.1|12019.2|826
1612540800000|2021-02-05 16:00:00|12024.5|12023.6|12025.5|12024.6|12029.6|12028.7|12024.5|12023.6|754
1612541100000|2021-02-05 16:05:00|12025.8|12024.9|12027.4|12026.8|12028|12027.2|12024.4|12023.5|518
1612541400000|2021-02-05 16:10:00|12027.2|12026.5|12031.1|12030.2|12032.9|12032|12027.1|12026.2|586
1612541700000|2021-02-05 16:15:00|12031.2|12030.3|12026.2|12025.3|12031.6|12030.7|12025.6|12024.7|387
1612542000000|2021-02-05 16:20:00|12026.5|12025.6|12029.2|12028.3|12030.3|12029.4|12026.3|12025.4|413
1612542300000|2021-02-05 16:25:00|12029.3|12028.4|12026.1|12025.2|12029.7|12028.8|12025.4|12024.5|474
1612542600000|2021-02-05 16:30:00|12026|12025.4|12030.1|12029.2|12030.2|12029.3|12025.2|12024.6|635
1612542900000|2021-02-05 16:35:00|12030.2|12029.3|12030.6|12029.7|12032.2|12031.3|12029.5|12028.7|501
1612543200000|2021-02-05 16:40:00|12030.2|12029.3|12038|12037.1|12038.4|12037.5|12029.3|12028.6|573
1612543500000|2021-02-05 16:45:00|12037.8|12036.9|12038.1|12037.5|12038.7|12037.9|12035.3|12034.5|375
1612543800000|2021-02-05 16:50:00|12038.2|12037.6|12036.1|12035.2|12040.7|12039.8|12036|12035.2|546
1612544100000|2021-02-05 16:55:00|12036.2|12035.3|12035.3|12034.4|12037.5|12036.7|12034.1|12033.4|664
1612544400000|2021-02-05 17:00:00|12035.2|12034.3|12038.7|12037.8|12039|12038.3|12034.1|12033.2|465
1612544700000|2021-02-05 17:05:00|12038.5|12037.9|12037.7|12036.8|12038.8|12038|12035.5|12034.6|460
1612545000000|2021-02-05 17:10:00|12037.6|12036.7|12039.6|12039|12040.7|12039.9|12037.4|12036.5|445
1612545300000|2021-02-05 17:15:00|12039.7|12038.8|12039.9|12039.3|12039.9|12039.3|12038.3|12037.4|336
1612545600000|2021-02-05 17:20:00|12040|12039.4|12040.4|12039.5|12040.7|12039.8|12039.5|12038.8|335
1612545900000|2021-02-05 17:25:00|12040.5|12039.6|12040.3|12039.4|12042.4|12041.5|12039.3|12038.4|390
1612546200000|2021-02-05 17:30:00|12040.4|12039.5|12036.4|12035.5|12040.7|12040.1|12035.7|12035.1|386
1612546500000|2021-02-05 17:35:00|12036.5|12035.6|12034.3|12033.7|12037.6|12036.8|12033.8|12033|441
1612546800000|2021-02-05 17:40:00|12034.2|12033.6|12035.6|12034.7|12036.9|12036.2|12034.1|12033.2|385
1612547100000|2021-02-05 17:45:00|12035.5|12034.6|12038.9|12038|12038.9|12038|12034.8|12033.9|379
1612547400000|2021-02-05 17:50:00|12039|12038.1|12038.2|12037.3|12039.3|12038.4|12037|12036.2|312
1612547700000|2021-02-05 17:55:00|12038.1|12037.2|12038.5|12037.6|12038.6|12037.8|12035.6|12034.8|611
1612548000000|2021-02-05 18:00:00|12038.3|12037.7|12040.1|12039.5|12040.4|12039.8|12037.6|12036.8|412
1612548300000|2021-02-05 18:05:00|12040.3|12039.7|12040.7|12039.8|12041.3|12040.6|12038.7|12038|313
1612548600000|2021-02-05 18:10:00|12040.8|12039.9|12040.5|12039.6|12041.6|12040.9|12039.8|12039.1|229
1612548900000|2021-02-05 18:15:00|12040.6|12039.7|12042.4|12041.8|12043.6|12042.7|12040.3|12039.6|292
1612549200000|2021-02-05 18:20:00|12042.1|12041.5|12042.6|12041.7|12044.7|12043.8|12041.5|12040.7|287
1612549500000|2021-02-05 18:25:00|12042|12041.4|12042.7|12041.8|12043.5|12042.6|12041.4|12040.5|280
1612549800000|2021-02-05 18:30:00|12042.8|12041.9|12044.9|12044.3|12045.7|12045|12042.4|12041.5|370
1612550100000|2021-02-05 18:35:00|12044.7|12043.8|12046|12045.4|12046|12045.4|12043.9|12043.2|271
1612550400000|2021-02-05 18:40:00|12045.9|12045.3|12046.2|12045.3|12046.7|12045.9|12045.3|12044.5|260
1612550700000|2021-02-05 18:45:00|12046.4|12045.5|12047.1|12046.2|12048.1|12047.2|12046.1|12045.3|300
1612551000000|2021-02-05 18:50:00|12047.2|12046.3|12043|12042.1|12048|12047.2|12042.2|12041.5|453
1612551300000|2021-02-05 18:55:00|12042.9|12042|12043.1|12042.2|12044.1|12043.3|12042.2|12041.6|252
1612551600000|2021-02-05 19:00:00|12043.2|12042.3|12043.6|12042.7|12044.4|12043.5|12043|12042.2|287
1612551900000|2021-02-05 19:05:00|12043.5|12042.6|12043.3|12042.4|12043.8|12042.9|12042.6|12041.8|199
1612552200000|2021-02-05 19:10:00|12043.4|12042.5|12043.1|12042.2|12044.7|12043.9|12042.8|12041.9|168
1612552500000|2021-02-05 19:15:00|12042.8|12041.9|12040.4|12039.5|12042.9|12042.2|12040|12039.4|293
1612552800000|2021-02-05 19:20:00|12040.3|12039.8|12040.6|12039.7|12041|12040.2|12039.7|12038.9|216
1612553100000|2021-02-05 19:25:00|12040.8|12039.9|12042.2|12041.3|12042.2|12041.3|12040.5|12039.6|171
1612553400000|2021-02-05 19:30:00|12042.1|12041.2|12041.6|12041|12042.8|12041.9|12040.7|12040.1|266
1612553700000|2021-02-05 19:35:00|12041.8|12040.9|12042|12041.1|12042.1|12041.4|12039.8|12039|164
1612554000000|2021-02-05 19:40:00|12042.1|12041.2|12041.4|12040.8|12042.3|12041.5|12041.2|12040.6|139
1612554300000|2021-02-05 19:45:00|12041.5|12040.6|12041.7|12040.8|12042.2|12041.5|12040|12039.3|240
1612554600000|2021-02-05 19:50:00|12041.8|12040.9|12043|12042.4|12043.4|12042.6|12039.8|12039.1|287
1612554900000|2021-02-05 19:55:00|12042.9|12042.3|12043.1|12042.2|12044.3|12043.5|12042.4|12041.7|284
1612555200000|2021-02-05 20:00:00|12043.2|12042.3|12043.9|12043|12043.9|12043.2|12041|12040.2|277
1612555500000|2021-02-05 20:05:00|12043.8|12043.2|12042.1|12041.5|12043.8|12043.2|12041.2|12040.5|208
1612555800000|2021-02-05 20:10:00|12042|12041.4|12043.6|12043|12044.5|12043.8|12042|12041.3|212
1612556100000|2021-02-05 20:15:00|12043.5|12042.9|12045.4|12044.5|12045.4|12044.7|12043|12042.1|308
1612556400000|2021-02-05 20:20:00|12045.2|12044.6|12045.1|12044.2|12045.4|12044.7|12044.6|12043.7|176
1612556700000|2021-02-05 20:25:00|12045|12044.1|12046.3|12045.4|12046.5|12045.7|12045|12044.1|268
1612557000000|2021-02-05 20:30:00|12046|12045.3|12046.8|12045.9|12047.2|12046.3|12045.9|12045.1|224
1612557300000|2021-02-05 20:35:00|12046.9|12046|12045.3|12044.7|12047.1|12046.2|12044.9|12044.1|233
1612557600000|2021-02-05 20:40:00|12045.4|12044.8|12046.3|12045.4|12046.6|12045.8|12045.3|12044.6|178
1612557900000|2021-02-05 20:45:00|12046.6|12045.7|12048.6|12047.7|12050.2|12049.3|12046.5|12045.6|350
1612558200000|2021-02-05 20:50:00|12048.7|12047.8|12045.9|12045|12048.7|12047.8|12045.6|12044.7|276
1612558500000|2021-02-05 20:55:00|12046.5|12045.6|12049.6|12048.7|12050.1|12049.2|12046.5|12045.6|351
1612558800000|2021-02-05 21:00:00|12049.3|12048.4|12049.7|12048.8|12050.3|12049.5|12048.5|12047.6|281
1612559100000|2021-02-05 21:05:00|12049.6|12048.7|12049.1|12048.2|12049.6|12048.7|12048|12047|179
1612559400000|2021-02-05 21:10:00|12049.4|12048.5|12047.7|12046.8|12049.6|12048.7|12047.4|12046.5|276
1612559700000|2021-02-05 21:15:00|12047.6|12046.7|12048.6|12047.7|12049|12048.3|12047|12046.1|131
1612560000000|2021-02-05 21:20:00|12048.5|12047.6|12047.7|12046.8|12048.6|12047.7|12046.9|12046|125
1612560300000|2021-02-05 21:25:00|12047.5|12046.6|12046.9|12046|12048.2|12047.2|12046.5|12045.6|231
1612560600000|2021-02-05 21:30:00|12047.1|12046.2|12046.9|12046|12047.9|12047|12046.8|12045.9|172
1612560900000|2021-02-05 21:35:00|12047|12046.1|12047.2|12046.3|12047.3|12046.4|12046.5|12045.6|154
1612561200000|2021-02-05 21:40:00|12047.1|12046.2|12048.6|12047.7|12048.9|12047.9|12047.1|12046.2|111
1612561500000|2021-02-05 21:45:00|12048.7|12047.8|12049.8|12048.6|12050.4|12049.5|12048.5|12047.2|382
1612561800000|2021-02-05 21:50:00|12049.9|12048.7|12050|12049.1|12050.7|12049.5|12049.4|12048.2|378
1612562100000|2021-02-05 21:55:00|12050.1|12049.2|12049.7|12048.8|12050.8|12049.6|12047.3|12045.5|553
1612731600000|2021-02-07 21:00:00|12046.8|12034.8|12043.1|12037.3|12049.4|12038.9|12043.1|12034.3|28
1612731900000|2021-02-07 21:05:00|12043.3|12037.6|12044.4|12037.4|12046.7|12038.4|12041|12033.7|47
1612732200000|2021-02-07 21:10:00|12044.3|12037.3|12042.2|12031.7|12044.3|12037.3|12040.8|12030.2|50
1612732500000|2021-02-07 21:15:00|12041.7|12035.7|12042.3|12031.3|12042.5|12035.8|12041.7|12030.2|22
1612732800000|2021-02-07 21:20:00|12042.2|12031.7|12044.9|12033.9|12045.2|12035.8|12041.7|12031|30
1612733100000|2021-02-07 21:25:00|12041.8|12035.8|12042.6|12034.3|12045.8|12035.8|12039|12030.9|32
1612733400000|2021-02-07 21:30:00|12039.4|12033.4|12041.2|12033.3|12043.2|12034.3|12039.4|12033.1|24
1612733700000|2021-02-07 21:35:00|12039.8|12033.8|12039.9|12033.7|12041.7|12034.5|12039.8|12033|6
1612734000000|2021-02-07 21:40:00|12040.7|12034.7|12042.9|12035.9|12044.1|12036.2|12040.3|12031.2|42
1612734300000|2021-02-07 21:45:00|12041.3|12035.3|12042.5|12035.5|12043.2|12036.9|12041.3|12032.2|39
1612734600000|2021-02-07 21:50:00|12042.7|12036.5|12041.7|12035.2|12043.2|12037|12041.5|12033.8|24
1612734900000|2021-02-07 21:55:00|12043.8|12035.3|12042.1|12035.8|12045.1|12037.7|12041.2|12033.3|29
1612735200000|2021-02-07 22:00:00|12042.6|12036.4|12047.1|12036.9|12052.9|12042.7|12041.6|12032.9|129
1612735500000|2021-02-07 22:05:00|12045.3|12036.5|12046|12035.2|12049.2|12039.4|12041.5|12030.7|110
1612735800000|2021-02-07 22:10:00|12041.6|12034.3|12045.6|12034.5|12048.4|12038.3|12041.5|12032.5|109
1612736100000|2021-02-07 22:15:00|12046.2|12034.4|12042.8|12032.4|12049.8|12037.8|12041.2|12031.8|198
1612736400000|2021-02-07 22:20:00|12043.2|12032.5|12042.6|12036.6|12046.2|12036.8|12040.6|12031.5|191
1612736700000|2021-02-07 22:25:00|12042.7|12036.7|12042.9|12036.9|12047.1|12039.3|12041.2|12033.3|110
1612737000000|2021-02-07 22:30:00|12043.1|12039.2|12045.1|12039.5|12047.2|12042.1|12040.3|12036.2|320
1612737300000|2021-02-07 22:35:00|12043.1|12042.2|12042.6|12041.7|12047.1|12042.3|12042.1|12039.5|166
1612737600000|2021-02-07 22:40:00|12042.2|12041.3|12041.7|12040.8|12046.2|12042.5|12041.1|12039|168
1612737900000|2021-02-07 22:45:00|12044|12039.5|12045.6|12041.5|12047|12042.9|12041|12036.8|231
1612738200000|2021-02-07 22:50:00|12045.7|12041.4|12043.7|12042.8|12045.7|12043.5|12043|12040.9|99
1612738500000|2021-02-07 22:55:00|12045|12041.7|12043.5|12042.6|12045.6|12043|12043.2|12040.9|97
1612738800000|2021-02-07 23:00:00|12043.6|12042.7|12051|12050.1|12057.4|12055.2|12043.6|12041.2|1349
1612739100000|2021-02-07 23:05:00|12051.1|12050.2|12047.1|12046.2|12053.7|12050.7|12045.5|12043.5|702
1612739400000|2021-02-07 23:10:00|12047.4|12046.5|12048.6|12047.7|12050.9|12050|12046.8|12045.9|753
1612739700000|2021-02-07 23:15:00|12048.7|12047.8|12048.4|12047.5|12049.3|12048.4|12047.3|12046.4|562
1612740000000|2021-02-07 23:20:00|12048.5|12047.6|12045.9|12045|12050|12049.1|12045.9|12045|520
1612740300000|2021-02-07 23:25:00|12045.8|12044.9|12044.6|12043.7|12045.9|12045|12043.3|12042.4|346
1612740600000|2021-02-07 23:30:00|12044.8|12043.9|12045.9|12045|12047.3|12046.4|12043.8|12042.9|553
1612740900000|2021-02-07 23:35:00|12046|12045.1|12045.7|12044.8|12046.5|12045.6|12044.9|12044|252
1612741200000|2021-02-07 23:40:00|12045.8|12044.9|12047.7|12046.8|12048.6|12047.7|12045.1|12044.2|282
1612741500000|2021-02-07 23:45:00|12047.8|12046.9|12047.1|12046.2|12048.6|12047.7|12047|12046.1|296
1612741800000|2021-02-07 23:50:00|12047|12046.1|12050.4|12049.5|12050.6|12049.7|12046.9|12046|324
1612742100000|2021-02-07 23:55:00|12050.5|12049.6|12049|12048.1|12050.6|12049.7|12048.7|12047.8|232
1612742400000|2021-02-08 00:00:00|12049.1|12048.2|12052.2|12051.3|12053.1|12052.2|12048.9|12048|489
1612742700000|2021-02-08 00:05:00|12052.1|12051.2|12050.6|12049.7|12053.3|12052.4|12049.7|12048.8|415
1612743000000|2021-02-08 00:10:00|12050.5|12049.6|12048.7|12047.8|12051.5|12050.6|12047.3|12046.4|586
1612743300000|2021-02-08 00:15:00|12048.6|12047.7|12047|12046.1|12050|12049.1|12046.6|12045.7|533
1612743600000|2021-02-08 00:20:00|12047.1|12046.2|12045.5|12044.6|12047.8|12046.9|12044.9|12044|486
1612743900000|2021-02-08 00:25:00|12045.4|12044.5|12044|12043.1|12046.2|12045.3|12043.9|12043|283
1612744200000|2021-02-08 00:30:00|12043.7|12042.8|12039.9|12039|12044.6|12043.7|12039.7|12038.8|693
1612744500000|2021-02-08 00:35:00|12039.8|12038.9|12037.4|12036.5|12040.1|12039.2|12036|12035.1|671
1612744800000|2021-02-08 00:40:00|12037.6|12036.7|12038.9|12038|12040.8|12039.9|12037.3|12036.4|471
1612745100000|2021-02-08 00:45:00|12039|12038.1|12039.1|12038.2|12039.3|12038.4|12037.1|12036.2|385
1612745400000|2021-02-08 00:50:00|12039.2|12038.3|12037|12036.1|12039.5|12038.6|12035.5|12034.6|384
1612745700000|2021-02-08 00:55:00|12037.1|12036.2|12032.8|12031.9|12037.1|12036.2|12030.9|12030.1|652
1612746000000|2021-02-08 01:00:00|12033.1|12032.2|12034.5|12033.6|12035.2|12034.3|12032.2|12031.3|500
1612746300000|2021-02-08 01:05:00|12034.4|12033.5|12032.8|12031.9|12037|12036.1|12032.6|12031.7|352
1612746600000|2021-02-08 01:10:00|12032.7|12031.8|12031.8|12030.9|12032.9|12032|12030.2|12029.3|313
1612746900000|2021-02-08 01:15:00|12031.9|12031|12032.3|12031.4|12032.8|12031.9|12031.6|12030.7|207
1612747200000|2021-02-08 01:20:00|12032.5|12031.6|12035.1|12034.2|12035.4|12034.5|12031.8|12030.9|227
1612747500000|2021-02-08 01:25:00|12035|12034.1|12032.3|12031.4|12035.4|12034.5|12032.2|12031.3|212
1612747800000|2021-02-08 01:30:00|12032.2|12031.3|12033.3|12032.4|12033.4|12032.5|12030.6|12029.7|259
1612748100000|2021-02-08 01:35:00|12033.2|12032.3|12033.6|12032.7|12035.8|12034.9|12033.2|12032.3|306
1612748400000|2021-02-08 01:40:00|12033.7|12032.8|12033.7|12032.8|12035|12034.1|12033.5|12032.6|159
1612748700000|2021-02-08 01:45:00|12033.8|12032.9|12034.4|12033.5|12035.1|12034.3|12033.4|12032.5|184
1612749000000|2021-02-08 01:50:00|12034.3|12033.4|12034.8|12033.9|12035.3|12034.4|12033.5|12032.6|163
1612749300000|2021-02-08 01:55:00|12034.6|12033.7|12038.8|12037.9|12039.1|12038.2|12034.6|12033.7|267
1612749600000|2021-02-08 02:00:00|12038.9|12038|12036.3|12035.4|12038.9|12038|12036.2|12035.3|209
1612749900000|2021-02-08 02:05:00|12036.5|12035.6|12032|12031.1|12036.7|12035.8|12031.8|12030.9|256
1612750200000|2021-02-08 02:10:00|12031.9|12031|12034.2|12033.3|12034.8|12033.9|12031.9|12031|204
1612750500000|2021-02-08 02:15:00|12034.1|12033.2|12033.8|12032.9|12034.9|12034|12033.3|12032.5|217
1612750800000|2021-02-08 02:20:00|12033.7|12032.8|12033.6|12032.7|12033.9|12033.1|12032.3|12031.5|187
1612751100000|2021-02-08 02:25:00|12033.7|12032.8|12033.6|12032.7|12033.8|12032.9|12032.7|12031.8|142
1612751400000|2021-02-08 02:30:00|12033.7|12032.8|12035.3|12034.4|12035.9|12035.1|12033.3|12032.5|237
1612751700000|2021-02-08 02:35:00|12035.4|12034.5|12035.4|12034.5|12036.7|12035.8|12034.8|12033.9|202
1612752000000|2021-02-08 02:40:00|12035.5|12034.6|12035|12034.1|12037.2|12036.4|12034.8|12033.9|159
1612752300000|2021-02-08 02:45:00|12034.8|12033.9|12034.4|12033.5|12036|12035.1|12034.2|12033.4|170
1612752600000|2021-02-08 02:50:00|12034.2|12033.6|12034.6|12034|12034.9|12034|12033.4|12032.5|182
1612752900000|2021-02-08 02:55:00|12034.8|12033.9|12036.9|12036|12037.9|12037|12034.1|12033.2|164
1612753200000|2021-02-08 03:00:00|12036.6|12035.7|12037.4|12036.5|12037.6|12036.7|12035.4|12034.5|252
1612753500000|2021-02-08 03:05:00|12037.3|12036.4|12037.3|12036.4|12038.3|12037.4|12036.9|12036|163
1612753800000|2021-02-08 03:10:00|12037.5|12036.6|12038.6|12037.7|12038.6|12037.9|12037.2|12036.3|81
1612754100000|2021-02-08 03:15:00|12038.9|12038|12039.1|12038.2|12039.5|12038.6|12037.8|12036.9|165
1612754400000|2021-02-08 03:20:00|12039|12038.1|12038.4|12037.5|12039.6|12038.8|12037.7|12036.9|192
1612754700000|2021-02-08 03:25:00|12038.5|12037.6|12037.7|12036.8|12039.6|12038.7|12037.4|12036.5|202
1612755000000|2021-02-08 03:30:00|12037.8|12036.9|12037.5|12036.6|12038.5|12037.7|12037.3|12036.4|212
1612755300000|2021-02-08 03:35:00|12037.4|12036.5|12037.5|12036.6|12037.9|12037.2|12037.2|12036.4|65
1612755600000|2021-02-08 03:40:00|12037.6|12036.7|12037.8|12036.9|12039|12038.1|12037.4|12036.7|86
1612755900000|2021-02-08 03:45:00|12037.9|12037|12037.4|12036.5|12038|12037.2|12036.5|12035.6|138
1612756200000|2021-02-08 03:50:00|12037.5|12036.6|12037.3|12036.7|12037.9|12037|12037.1|12036.4|82
1612756500000|2021-02-08 03:55:00|12037.5|12036.6|12038.9|12038|12039|12038.1|12037.3|12036.5|72
1612756800000|2021-02-08 04:00:00|12039|12038.1|12038.4|12037.5|12039.2|12038.3|12038.3|12037.4|84
1612757100000|2021-02-08 04:05:00|12038.5|12037.6|12039.3|12038.4|12039.3|12038.4|12037.8|12036.9|142
1612757400000|2021-02-08 04:10:00|12039.5|12038.6|12039.8|12038.9|12040.4|12039.8|12039.3|12038.4|120
1612757700000|2021-02-08 04:15:00|12039.9|12039|12038.9|12038|12039.9|12039|12038.2|12037.3|128
1612758000000|2021-02-08 04:20:00|12038.8|12037.9|12038.2|12037.6|12039.2|12038.3|12038.1|12037.4|128
1612758300000|2021-02-08 04:25:00|12038.1|12037.5|12037.7|12036.8|12038.7|12037.8|12037.6|12036.7|96
1612758600000|2021-02-08 04:30:00|12037.8|12036.9|12036.1|12035.5|12037.8|12036.9|12036|12035.2|127
1612758900000|2021-02-08 04:35:00|12035.9|12035.3|12037.1|12036.2|12037.2|12036.3|12035.9|12035.1|130
1612759200000|2021-02-08 04:40:00|12037|12036.1|12036.8|12035.9|12037.4|12036.5|12036.6|12035.9|84
1612759500000|2021-02-08 04:45:00|12036.7|12035.8|12036.8|12035.9|12037.4|12036.5|12035.8|12034.9|127
1612759800000|2021-02-08 04:50:00|12036.6|12035.7|12036.6|12035.7|12036.9|12036|12036.3|12035.4|112
1612760100000|2021-02-08 04:55:00|12036.5|12035.9|12035.2|12034.3|12037.2|12036.3|12034.9|12034|162
1612760400000|2021-02-08 05:00:00|12035.3|12034.6|12037.9|12037|12038.1|12037.2|12035.1|12034.3|121
1612760700000|2021-02-08 05:05:00|12037.8|12036.9|12039.5|12038.6|12039.6|12038.9|12037.8|12036.9|148
1612761000000|2021-02-08 05:10:00|12039.4|12038.5|12040|12039.1|12041.6|12040.7|12039.3|12038.4|175
1612761300000|2021-02-08 05:15:00|12040.2|12039.3|12042.1|12041.2|12043.2|12042.3|12040|12039.1|121
1612761600000|2021-02-08 05:20:00|12042.2|12041.3|12042.4|12041.5|12042.5|12041.6|12041.9|12041|94
1612761900000|2021-02-08 05:25:00|12042.5|12041.6|12042.4|12041.8|12043.1|12042.4|12042|12041.1|100
1612762200000|2021-02-08 05:30:00|12042.6|12041.7|12041.8|12040.9|12042.9|12042.2|12040.3|12039.4|180
1612762500000|2021-02-08 05:35:00|12041.7|12040.8|12039.8|12038.9|12041.8|12040.9|12039.7|12038.8|126
1612762800000|2021-02-08 05:40:00|12039.9|12039|12039.6|12038.7|12040.4|12039.5|12039.1|12038.3|147
1612763100000|2021-02-08 05:45:00|12039.7|12038.8|12039.3|12038.4|12040.4|12039.5|12039.3|12038.4|141
1612763400000|2021-02-08 05:50:00|12039.4|12038.5|12038.3|12037.4|12039.9|12039|12038.2|12037.3|147
1612763700000|2021-02-08 05:55:00|12038.2|12037.3|12037.1|12036.2|12039.4|12038.6|12036.8|12036.1|275
1612764000000|2021-02-08 06:00:00|12037.2|12036.3|12037.8|12036.9|12039.1|12038.2|12036.9|12036|234
1612764300000|2021-02-08 06:05:00|12037.7|12036.8|12040.2|12039.3|12040.2|12039.5|12037.1|12036.3|138
1612764600000|2021-02-08 06:10:00|12040.1|12039.2|12037.9|12037|12040.2|12039.4|12037.8|12037|160
1612764900000|2021-02-08 06:15:00|12038|12037.1|12038.3|12037.4|12039.1|12038.2|12037.7|12036.8|160
1612765200000|2021-02-08 06:20:00|12038.5|12037.6|12038.2|12037.3|12039.4|12038.5|12038.1|12037.2|147
1612765500000|2021-02-08 06:25:00|12038.1|12037.2|12035.1|12034.2|12038.5|12037.7|12034.8|12034|249
1612765800000|2021-02-08 06:30:00|12035|12034.1|12036.9|12036|12036.9|12036.2|12033.9|12033.2|197
1612766100000|2021-02-08 06:35:00|12036.5|12035.6|12035.7|12034.8|12036.6|12035.7|12034.7|12034|160
1612766400000|2021-02-08 06:40:00|12035.6|12034.7|12034.8|12033.9|12036.4|12035.6|12033.8|12032.9|181
1612766700000|2021-02-08 06:45:00|12034.9|12034|12035.2|12034.3|12036|12035.1|12034.7|12033.8|143
1612767000000|2021-02-08 06:50:00|12035.1|12034.2|12035.4|12034.5|12035.8|12034.9|12034.6|12033.7|106
1612767300000|2021-02-08 06:55:00|12035.5|12034.6|12039.6|12038.7|12040.1|12039.2|12035.5|12034.6|267
1612767600000|2021-02-08 07:00:00|12039.5|12038.6|12038.8|12037.9|12040|12039.2|12037.7|12036.8|292
1612767900000|2021-02-08 07:05:00|12038.9|12038|12035.7|12034.8|12039|12038.3|12035.3|12034.4|255
1612768200000|2021-02-08 07:10:00|12035.8|12034.9|12035.4|12034.5|12035.8|12034.9|12032.5|12031.6|307
1612768500000|2021-02-08 07:15:00|12035.3|12034.4|12033.3|12032.4|12035.3|12034.4|12033|12032.1|240
1612768800000|2021-02-08 07:20:00|12033.4|12032.5|12036.5|12035.6|12036.7|12035.8|12032.6|12031.8|221
1612769100000|2021-02-08 07:25:00|12036.4|12035.5|12038.4|12037.5|12038.7|12037.8|12036.3|12035.4|283
1612769400000|2021-02-08 07:30:00|12038.5|12037.6|12038.9|12038|12039.2|12038.3|12035.9|12035|314
1612769700000|2021-02-08 07:35:00|12038.8|12037.9|12042.1|12041.2|12042.5|12041.6|12037.8|12036.9|308
1612770000000|2021-02-08 07:40:00|12042|12041.1|12046.3|12045.4|12047.8|12046.9|12042|12041.1|383
1612770300000|2021-02-08 07:45:00|12046.4|12045.5|12048.4|12047.5|12048.6|12047.7|12045|12044.1|233
1612770600000|2021-02-08 07:50:00|12048.3|12047.4|12046|12045.1|12049.4|12048.5|12045.7|12044.8|249
1612770900000|2021-02-08 07:55:00|12045.9|12045|12041.3|12040.4|12045.9|12045|12039.8|12039.1|428
1612771200000|2021-02-08 08:00:00|12041.2|12040.3|12045.6|12044.7|12045.7|12044.8|12040|12039.1|526
1612771500000|2021-02-08 08:05:00|12045.7|12044.8|12046.1|12045.2|12046.2|12045.4|12042|12041.1|448
1612771800000|2021-02-08 08:10:00|12046.2|12045.3|12047.1|12046.2|12048.2|12047.4|12045|12044.1|387
1612772100000|2021-02-08 08:15:00|12047.2|12046.3|12038.7|12037.8|12047.9|12047|12035.2|12034.3|496
1612772400000|2021-02-08 08:20:00|12038.6|12037.7|12039.6|12038.7|12043.2|12042.4|12038.2|12037.3|422
1612772700000|2021-02-08 08:25:00|12039.5|12038.6|12031.2|12030.3|12040.3|12039.4|12029.4|12028.5|464
1612773000000|2021-02-08 08:30:00|12031.4|12030.5|12034|12033.1|12034.6|12033.8|12029.7|12028.8|392
1612773300000|2021-02-08 08:35:00|12033.8|12032.9|12033.6|12032.7|12036.1|12035.2|12031.8|12030.9|440
1612773600000|2021-02-08 08:40:00|12033.5|12032.6|12031.2|12030.3|12033.8|12032.9|12030.9|12030|382
1612773900000|2021-02-08 08:45:00|12031.1|12030.2|12026.7|12026.1|12032.9|12032|12026|12025.1|453
1612774200000|2021-02-08 08:50:00|12026.8|12025.8|12027.5|12026.6|12028.2|12027.3|12025.7|12024.9|399
1612774500000|2021-02-08 08:55:00|12027.7|12026.8|12031.3|12030.4|12031.5|12030.6|12026.1|12025.2|394
1612774800000|2021-02-08 09:00:00|12031.4|12030.5|12034.7|12033.8|12035.7|12034.8|12030.5|12029.7|444
1612775100000|2021-02-08 09:05:00|12034.8|12033.9|12032.4|12031.8|12035.3|12034.4|12031.4|12030.6|386
1612775400000|2021-02-08 09:10:00|12032.3|12031.5|12031.2|12030.3|12032.5|12031.6|12029.5|12028.8|458
1612775700000|2021-02-08 09:15:00|12031.3|12030.4|12028.6|12027.7|12031.6|12030.7|12027.3|12026.6|393
1612776000000|2021-02-08 09:20:00|12028.7|12027.8|12027.5|12026.6|12029.2|12028.3|12025.2|12024.3|298
1612776300000|2021-02-08 09:25:00|12027.4|12026.8|12027.3|12026.4|12029.6|12028.8|12025.9|12025|382
1612776600000|2021-02-08 09:30:00|12027.4|12026.5|12028.8|12028.2|12029.7|12028.8|12024.5|12023.6|470
1612776900000|2021-02-08 09:35:00|12029|12028.1|12028.1|12027.2|12029|12028.2|12026.2|12025.3|333
1612777200000|2021-02-08 09:40:00|12027.7|12027.1|12029.8|12028.9|12029.8|12028.9|12026.2|12025.4|397
1612777500000|2021-02-08 09:45:00|12029.7|12028.8|12028.8|12027.9|12031.3|12030.4|12028.1|12027.2|382
1612777800000|2021-02-08 09:50:00|12028.7|12027.8|12029|12028.4|12030.2|12029.3|12028.4|12027.5|342
1612778100000|2021-02-08 09:55:00|12028.7|12027.8|12028.6|12027.7|12029.4|12028.7|12027.6|12026.7|394
1612778400000|2021-02-08 10:00:00|12028.7|12027.8|12028.1|12027.2|12031.3|12030.4|12028|12027.1|392
1612778700000|2021-02-08 10:05:00|12028|12027.1|12027|12026.1|12028.1|12027.2|12025.4|12024.7|341
1612779000000|2021-02-08 10:10:00|12027.1|12026.2|12025.2|12024.3|12027.8|12026.9|12023.7|12022.9|378
1612779300000|2021-02-08 10:15:00|12025.6|12024.7|12025|12024.4|12026|12025.2|12024.5|12023.6|299
1612779600000|2021-02-08 10:20:00|12024.9|12024.3|12024.7|12023.8|12026.8|12025.9|12024.4|12023.5|308
1612779900000|2021-02-08 10:25:00|12024.6|12023.7|12027.3|12026.4|12027.4|12026.6|12023.9|12023.1|612
1612780200000|2021-02-08 10:30:00|12027.4|12026.5|12025.2|12024.3|12029.2|12028.3|12023.7|12022.8|451
1612780500000|2021-02-08 10:35:00|12025.3|12024.7|12025.5|12024.6|12026.3|12025.4|12024.3|12023.6|344
1612780800000|2021-02-08 10:40:00|12025.3|12024.7|12027.8|12026.9|12028|12027.1|12024.9|12024.2|347
1612781100000|2021-02-08 10:45:00|12028|12027.1|12033.7|12032.8|12034.1|12033.5|12028|12027.1|496
1612781400000|2021-02-08 10:50:00|12033.8|12032.9|12030.5|12029.6|12035.2|12034.3|12030.5|12029.6|484
1612781700000|2021-02-08 10:55:00|12030.6|12029.7|12032.8|12031.9|12034.2|12033.4|12030.6|12029.7|462
1612782000000|2021-02-08 11:00:00|12032.7|12031.8|12030.5|12029.6|12033.8|12032.9|12029.4|12028.8|369
1612782300000|2021-02-08 11:05:00|12030.6|12029.7|12032.4|12031.5|12033.9|12033.1|12030.5|12029.6|346
1612782600000|2021-02-08 11:10:00|12032.3|12031.4|12034.7|12033.8|12035.2|12034.4|12030.4|12029.8|405
1612782900000|2021-02-08 11:15:00|12034.6|12033.7|12030.9|12030.3|12034.7|12033.9|12030.8|12029.9|313
1612783200000|2021-02-08 11:20:00|12031|12030.4|12033.7|12032.8|12035.1|12034.2|12030.8|12030.1|393
1612783500000|2021-02-08 11:25:00|12033.6|12032.7|12033.1|12032.2|12035.2|12034.4|12032.5|12031.6|333
1612783800000|2021-02-08 11:30:00|12032.9|12032.3|12033.8|12033.2|12034.4|12033.7|12031.1|12030.3|350
1612784100000|2021-02-08 11:35:00|12034|12033.1|12038.5|12037.9|12039.8|12038.9|12033.4|12032.8|436
1612784400000|2021-02-08 11:40:00|12038.7|12037.8|12036.1|12035.2|12039.4|12038.5|12034.5|12033.7|495
1612784700000|2021-02-08 11:45:00|12035.9|12035|12032.6|12031.7|12036.1|12035.5|12032.5|12031.7|360
1612785000000|2021-02-08 11:50:00|12032.4|12031.5|12031.8|12030.9|12033|12032.3|12030.3|12029.4|367
1612785300000|2021-02-08 11:55:00|12031.7|12030.8|12030.2|12029.3|12032.5|12031.7|12030|12029.1|477
1612785600000|2021-02-08 12:00:00|12030.3|12029.4|12028.8|12028.2|12031.1|12030.4|12027.3|12026.7|477
1612785900000|2021-02-08 12:05:00|12028.9|12028.3|12027.4|12026.8|12029.6|12028.8|12027.4|12026.7|328
1612786200000|2021-02-08 12:10:00|12027.6|12026.7|12030.9|12030|12031.2|12030.3|12027.5|12026.6|378
1612786500000|2021-02-08 12:15:00|12030.8|12029.9|12027.9|12027|12032.9|12032|12027.6|12026.7|382
1612786800000|2021-02-08 12:20:00|12028|12027.1|12026.2|12025.6|12028.7|12027.8|12025.5|12024.6|417
1612787100000|2021-02-08 12:25:00|12026.3|12025.7|12023.7|12022.8|12026.4|12025.7|12023.4|12022.5|477
1612787400000|2021-02-08 12:30:00|12023.6|12022.7|12025.9|12025|12028|12027.1|12022.8|12021.9|464
1612787700000|2021-02-08 12:35:00|12025.8|12024.9|12024.7|12024.1|12027.1|12026.2|12021.8|12021|553
1612788000000|2021-02-08 12:40:00|12024.9|12024|12021.1|12020.2|12025.6|12024.8|12020.1|12019.4|482
1612788300000|2021-02-08 12:45:00|12021|12020.1|12026.2|12025.3|12026.3|12025.4|12020.9|12020.1|398
1612788600000|2021-02-08 12:50:00|12026.3|12025.4|12026.4|12025.8|12027.8|12027|12025.2|12024.5|575
1612788900000|2021-02-08 12:55:00|12026.6|12026|12026.6|12026|12030.3|12029.7|12026.4|12025.7|766
1612789200000|2021-02-08 13:00:00|12026.8|12026.2|12027.2|12026.3|12030.2|12029.5|12025.8|12025.2|760
1612789500000|2021-02-08 13:05:00|12027.4|12026.8|12025.2|12024.6|12027.7|12027.1|12024|12023.1|663
1612789800000|2021-02-08 13:10:00|12025.3|12024.7|12025.5|12024.6|12026.8|12025.9|12022.7|12022.1|604
1612790100000|2021-02-08 13:15:00|12025.4|12024.5|12025.9|12025.3|12026.3|12025.6|12023.7|12022.9|456
1612790400000|2021-02-08 13:20:00|12026.2|12025.4|12022.9|12022.3|12026.3|12025.5|12022.9|12022.1|519
1612790700000|2021-02-08 13:25:00|12022.5|12021.9|12023.2|12022.3|12024.3|12023.6|12021.8|12021|414
1612791000000|2021-02-08 13:30:00|12023.1|12022.2|12025.4|12024.5|12025.4|12024.7|12020.6|12019.7|461
1612791300000|2021-02-08 13:35:00|12025.3|12024.4|12032.1|12031.5|12032.3|12031.5|12024.5|12023.9|549
1612791600000|2021-02-08 13:40:00|12032.3|12031.4|12037.1|12036.2|12037.4|12036.6|12031.8|12031|638
1612791900000|2021-02-08 13:45:00|12036.9|12036|12037.8|12036.9|12038.9|12038.3|12034.1|12033.4|617
1612792200000|2021-02-08 13:50:00|12037.7|12036.8|12040.6|12039.7|12040.7|12039.8|12037.3|12036.4|531
1612792500000|2021-02-08 13:55:00|12040.7|12039.8|12038.1|12037.2|12044.7|12043.9|12038|12037.1|833
1612792800000|2021-02-08 14:00:00|12038|12037.1|12038.4|12037.5|12042.3|12041.6|12037.6|12036.7|605
1612793100000|2021-02-08 14:05:00|12038.3|12037.4|12041.4|12040.5|12042|12041.3|12037.9|12037.1|662
1612793400000|2021-02-08 14:10:00|12041.5|12040.6|12044.5|12043.6|12046.3|12045.4|12041.4|12040.5|753
1612793700000|2021-02-08 14:15:00|12044.4|12043.5|12045.9|12045|12046.6|12045.7|12044.3|12043.4|483
1612794000000|2021-02-08 14:20:00|12046.2|12045.3|12042.8|12042.2|12046.5|12045.8|12042.8|12042.2|395
1612794300000|2021-02-08 14:25:00|12042.9|12042.3|12046.4|12045.5|12046.7|12045.8|12042.5|12041.6|376
1612794600000|2021-02-08 14:30:00|12046|12045.1|12054.8|12053.9|12059.3|12058|12045.7|12045|696
1612794900000|2021-02-08 14:35:00|12054.9|12054|12057|12056.1|12058.4|12057.5|12054.6|12054|602
1612795200000|2021-02-08 14:40:00|12057.1|12056.2|12060.9|12060.3|12064.3|12063.4|12056.1|12055.2|644
1612795500000|2021-02-08 14:45:00|12061.2|12060.2|12060.6|12059.7|12063.6|12062.9|12060.6|12059.7|561
1612795800000|2021-02-08 14:50:00|12060.7|12059.8|12059.1|12058.2|12061.1|12060.5|12056.4|12055.6|506
1612796100000|2021-02-08 14:55:00|12059.2|12058.3|12056.8|12055.9|12059.6|12058.7|12054.1|12053.4|668
1612796400000|2021-02-08 15:00:00|12056.9|12056|12063.7|12063.1|12064.4|12063.5|12056.3|12055.5|714
1612796700000|2021-02-08 15:05:00|12063.8|12063.2|12057.7|12056.8|12066.4|12065.7|12056.2|12055.3|741
1612797000000|2021-02-08 15:10:00|12057.5|12056.6|12057.1|12056.2|12059|12058.1|12055|12054.3|567
1612797300000|2021-02-08 15:15:00|12057.2|12056.3|12060.2|12059.3|12060.3|12059.6|12056|12055.4|560
1612797600000|2021-02-08 15:20:00|12060.3|12059.4|12058.2|12057.3|12062.9|12062|12057.4|12056.5|578
1612797900000|2021-02-08 15:25:00|12058.3|12057.4|12059.7|12058.8|12062|12061.1|12056.4|12055.7|700
1612798200000|2021-02-08 15:30:00|12059.5|12058.6|12057.7|12057.1|12061.4|12060.5|12057.2|12056.3|591
1612798500000|2021-02-08 15:35:00|12057.6|12057|12055|12054.1|12060.9|12060.2|12054.1|12053.3|650
1612798800000|2021-02-08 15:40:00|12055.2|12054.3|12057.3|12056.4|12057.8|12057.1|12053.8|12052.9|592
1612799100000|2021-02-08 15:45:00|12057.4|12056.5|12050.3|12049.4|12057.6|12057|12050|12049.1|646
1612799400000|2021-02-08 15:50:00|12050.4|12049.5|12048.6|12047.7|12052.5|12051.6|12047.7|12046.8|711
1612799700000|2021-02-08 15:55:00|12048.9|12048|12047.3|12046.4|12050.7|12050|12046.8|12046|919
1612800000000|2021-02-08 16:00:00|12047.2|12046.3|12047.4|12046.8|12049.3|12048.5|12045.4|12044.8|679
1612800300000|2021-02-08 16:05:00|12047.3|12046.7|12049.9|12049|12051|12050.3|12045.8|12045.1|495
1612800600000|2021-02-08 16:10:00|12049.8|12048.9|12046.8|12045.9|12052.5|12051.7|12045.4|12044.7|441
1612800900000|2021-02-08 16:15:00|12046.9|12046|12040.5|12039.6|12047.1|12046.3|12039.8|12039.2|589
1612801200000|2021-02-08 16:20:00|12040.4|12039.8|12033.9|12033.3|12040.5|12039.8|12033.5|12032.6|598
1612801500000|2021-02-08 16:25:00|12034.1|12033.2|12039.6|12039|12040|12039.1|12034.1|12033.2|557
1612801800000|2021-02-08 16:30:00|12039.5|12038.9|12038.4|12037.5|12040.7|12039.9|12037.3|12036.7|555
1612802100000|2021-02-08 16:35:00|12038.5|12037.6|12037.2|12036.3|12040.4|12039.8|12037|12036.1|479
1612802400000|2021-02-08 16:40:00|12037.1|12036.2|12037.5|12036.9|12039.4|12038.7|12035.8|12035|568
1612802700000|2021-02-08 16:45:00|12037.6|12037|12040.2|12039.3|12040.2|12039.5|12036.8|12036.1|425
1612803000000|2021-02-08 16:50:00|12039.6|12039|12044.8|12043.9|12045.9|12045.2|12039.6|12039|613
1612803300000|2021-02-08 16:55:00|12044.9|12044|12045.1|12044.2|12046.1|12045.3|12043.6|12042.7|665
1612803600000|2021-02-08 17:00:00|12045.2|12044.3|12045|12044.4|12045.3|12044.7|12043.1|12042.2|487
1612803900000|2021-02-08 17:05:00|12045.1|12044.5|12048.6|12047.7|12049.5|12048.7|12044|12043.3|432
1612804200000|2021-02-08 17:10:00|12048.7|12047.8|12048.1|12047.2|12048.7|12047.9|12045.9|12045.1|462
1612804500000|2021-02-08 17:15:00|12048|12047.4|12046|12045.1|12048.7|12047.9|12045.7|12044.8|329
1612804800000|2021-02-08 17:20:00|12046.3|12045.4|12048.5|12047.6|12049.7|12048.9|12046|12045.3|346
1612805100000|2021-02-08 17:25:00|12048.6|12047.7|12047.2|12046.6|12049|12048.1|12046.9|12046.2|263
1612805400000|2021-02-08 17:30:00|12047.1|12046.5|12048.6|12047.7|12048.8|12047.9|12046.6|12045.7|266
1612805700000|2021-02-08 17:35:00|12048.7|12047.8|12050.3|12049.4|12050.6|12049.9|12048.5|12047.7|325
1612806000000|2021-02-08 17:40:00|12050.1|12049.2|12051.7|12050.8|12051.8|12050.9|12049.7|12048.9|258
1612806300000|2021-02-08 17:45:00|12051.6|12050.7|12048.6|12047.7|12052.1|12051.2|12048.2|12047.6|271
1612806600000|2021-02-08 17:50:00|12048.8|12047.9|12045.4|12044.5|12049|12048.3|12045.4|12044.5|439
1612806900000|2021-02-08 17:55:00|12045.2|12044.6|12047.8|12046.9|12047.8|12046.9|12042.7|12041.8|513
1612807200000|2021-02-08 18:00:00|12047.7|12046.8|12044.5|12043.6|12047.8|12047|12044.2|12043.4|373
1612807500000|2021-02-08 18:05:00|12044.4|12043.5|12046.6|12045.7|12046.6|12045.7|12044.3|12043.4|247
1612807800000|2021-02-08 18:10:00|12046.4|12045.8|12048.6|12047.7|12048.8|12048.2|12046.3|12045.5|279
1612808100000|2021-02-08 18:15:00|12048.5|12047.6|12047.4|12046.5|12048.5|12047.6|12046.6|12045.7|303
1612808400000|2021-02-08 18:20:00|12047.3|12046.4|12048.5|12047.6|12049.6|12048.9|12047.3|12046.4|351
1612808700000|2021-02-08 18:25:00|12048.4|12047.5|12048.8|12048.2|12049.1|12048.5|12047.2|12046.5|267
1612809000000|2021-02-08 18:30:00|12048.7|12048.1|12048.5|12047.6|12049.1|12048.5|12047.3|12046.4|223
1612809300000|2021-02-08 18:35:00|12048.6|12047.7|12049.5|12048.9|12049.7|12049|12048.4|12047.6|237
1612809600000|2021-02-08 18:40:00|12049.6|12048.7|12050.2|12049.6|12051.6|12050.7|12049.4|12048.7|194
1612809900000|2021-02-08 18:45:00|12050.1|12049.5|12050.1|12049.2|12050.9|12050|12049.5|12048.7|174
1612810200000|2021-02-08 18:50:00|12050|12049.1|12049.1|12048.5|12051.1|12050.3|12049.1|12048.4|257
1612810500000|2021-02-08 18:55:00|12049|12048.1|12050.3|12049.7|12051|12050.3|12048.9|12048|258
1612810800000|2021-02-08 19:00:00|12050.4|12049.8|12049.9|12049.3|12051|12050.3|12049.2|12048.4|256
1612811100000|2021-02-08 19:05:00|12050|12049.4|12051.6|12050.7|12051.7|12050.8|12050|12049.2|171
1612811400000|2021-02-08 19:10:00|12051.7|12050.8|12051.5|12050.9|12052.1|12051.4|12050.5|12049.8|141
1612811700000|2021-02-08 19:15:00|12051.4|12050.8|12049.9|12049|12051.9|12051|12049.8|12048.9|203
1612812000000|2021-02-08 19:20:00|12050|12049.1|12051.7|12050.8|12052.1|12051.3|12049.1|12048.4|250
1612812300000|2021-02-08 19:25:00|12051.6|12050.7|12052.5|12051.6|12053.5|12052.7|12051.6|12050.7|231
1612812600000|2021-02-08 19:30:00|12052.1|12051.2|12052|12051.1|12052.6|12051.9|12050.9|12050.1|275
1612812900000|2021-02-08 19:35:00|12052.1|12051.2|12053.5|12052.6|12054.2|12053.3|12051.7|12050.8|207
1612813200000|2021-02-08 19:40:00|12053.6|12052.7|12053.2|12052.3|12053.7|12053.1|12052.9|12052.1|168
1612813500000|2021-02-08 19:45:00|12053.3|12052.4|12054.5|12053.6|12058.2|12057|12052.8|12051.9|287
1612813800000|2021-02-08 19:50:00|12054.4|12053.5|12055.2|12054.6|12055.5|12054.8|12054.1|12053.2|266
1612814100000|2021-02-08 19:55:00|12055.3|12054.7|12056|12055.1|12057.6|12056.9|12054.9|12054|372
1612814400000|2021-02-08 20:00:00|12055.8|12055.2|12053.4|12052.5|12056.5|12055.8|12053.3|12052.5|257
1612814700000|2021-02-08 20:05:00|12053.3|12052.7|12054.1|12053.2|12054.1|12053.2|12051.9|12051|350
1612815000000|2021-02-08 20:10:00|12054|12053.1|12056.6|12055.7|12056.6|12055.8|12053.9|12053|224
1612815300000|2021-02-08 20:15:00|12056.4|12055.8|12055.6|12054.7|12056.6|12055.8|12054.7|12053.9|239
1612815600000|2021-02-08 20:20:00|12055.5|12054.9|12056.9|12056|12057.3|12056.5|12055|12054.1|241
1612815900000|2021-02-08 20:25:00|12056.7|12056.1|12055.3|12054.4|12056.7|12056.1|12054.7|12053.8|283
1612816200000|2021-02-08 20:30:00|12055.4|12054.5|12056.4|12055.8|12056.8|12056.1|12055.1|12054.4|220
1612816500000|2021-02-08 20:35:00|12056.3|12055.7|12057.5|12056.6|12057.9|12057.2|12055.8|12055.1|203
1612816800000|2021-02-08 20:40:00|12057.6|12056.7|12055.3|12054.4|12058.1|12057.2|12054.7|12053.8|282
1612817100000|2021-02-08 20:45:00|12055.2|12054.3|12053.3|12052.4|12056|12055.2|12052.8|12052.1|229
1612817400000|2021-02-08 20:50:00|12053.1|12052.2|12052.1|12051.5|12053.5|12052.7|12051.9|12051.1|304
1612817700000|2021-02-08 20:55:00|12052.2|12051.6|12052.4|12051.5|12052.4|12051.7|12050.8|12049.9|271
1612818000000|2021-02-08 21:00:00|12052.2|12051.3|12050.1|12049.2|12052.3|12051.4|12049.6|12048.7|256
1612818300000|2021-02-08 21:05:00|12050.3|12049.4|12051.7|12050.8|12051.7|12050.8|12050.2|12049.3|150
1612818600000|2021-02-08 21:10:00|12051.6|12050.7|12050.4|12049.5|12051.8|12050.9|12050.1|12049.2|161
1612818900000|2021-02-08 21:15:00|12050.3|12049.4|12050.2|12049.3|12050.7|12049.9|12049.6|12048.7|106
1612819200000|2021-02-08 21:20:00|12050.1|12049.2|12050|12049.1|12051.1|12050.2|12049.9|12049|111
1612819500000|2021-02-08 21:25:00|12050.1|12049.2|12049.6|12048.7|12050.1|12049.2|12049.4|12048.5|100
1612819800000|2021-02-08 21:30:00|12049.5|12048.6|12049.9|12049|12050.7|12049.8|12049.3|12048.4|108
1612820100000|2021-02-08 21:35:00|12049.8|12048.9|12049.6|12048.7|12050.2|12049.3|12049.5|12048.6|97
1612820400000|2021-02-08 21:40:00|12049.5|12048.6|12050|12049.1|12050.2|12049.3|12049.1|12048.2|126
1612820700000|2021-02-08 21:45:00|12050.1|12049.2|12050.8|12049.9|12051.4|12050.5|12048.7|12047.8|231
1612821000000|2021-02-08 21:50:00|12051|12050.1|12050.8|12049.9|12052.5|12051.7|12049.9|12049|230
1612821300000|2021-02-08 21:55:00|12050.7|12049.8|12054.3|12048.3|12055.3|12050.9|12050|12048.2|306
1612821600000|2021-02-08 22:00:00|12053.7|12047.7|12054.3|12048.3|12054.3|12048.3|12052.7|12046.7|26
1612821900000|2021-02-08 22:05:00|12055.2|12049.2|12053.7|12047.7|12056.4|12050.4|12053.4|12047.4|94
1612822200000|2021-02-08 22:10:00|12054.2|12048.2|12053.6|12050.6|12055|12051.1|12050|12047|222
1612822500000|2021-02-08 22:15:00|12054.1|12050.3|12051.7|12047.6|12055.6|12051.4|12051.7|12046.8|233
1612822800000|2021-02-08 22:20:00|12051.8|12047.5|12056|12050|12056.9|12050.9|12051.6|12047.1|210
1612823100000|2021-02-08 22:25:00|12055.9|12049.9|12054.4|12048.4|12056.8|12050.8|12053.9|12047.9|141
1612823400000|2021-02-08 22:30:00|12054.7|12048.7|12054.3|12048.3|12056.2|12050.2|12053.9|12047.9|241
1612823700000|2021-02-08 22:35:00|12054.5|12048.5|12054.5|12050.2|12055.7|12050.3|12054.1|12048.1|169
1612824000000|2021-02-08 22:40:00|12054.4|12050.1|12053.2|12047.2|12055.1|12050.2|12052.8|12046.8|288
1612824300000|2021-02-08 22:45:00|12053.3|12047.3|12053.3|12047.3|12054.2|12048.2|12052.4|12046.4|237
1612824600000|2021-02-08 22:50:00|12053.5|12047.5|12053.6|12047.6|12054.2|12048.2|12052.8|12046.8|255
1612824900000|2021-02-08 22:55:00|12053.5|12047.5|12054.3|12048.3|12054.6|12048.6|12052.6|12046.6|218
1612825200000|2021-02-08 23:00:00|12054.2|12048.2|12052.7|12051.1|12054.9|12051.4|12051.2|12047.5|551
1612825500000|2021-02-08 23:05:00|12052.8|12051|12051|12049.5|12052.8|12051.1|12050.5|12048.9|322
1612825800000|2021-02-08 23:10:00|12051.1|12049.4|12051|12049.7|12051.7|12050.5|12050.3|12049.1|267
1612826100000|2021-02-08 23:15:00|12051.1|12049.8|12050.7|12049.8|12051.1|12050|12049.8|12048.5|162
1612826400000|2021-02-08 23:20:00|12050.8|12049.9|12049.3|12048.4|12050.9|12049.9|12049.3|12048.4|154
1612826700000|2021-02-08 23:25:00|12049.2|12048.3|12048.1|12047.2|12049.9|12048.9|12047.6|12046.7|229
1612827000000|2021-02-08 23:30:00|12048.3|12047.4|12049.2|12048.3|12049.6|12048.6|12048.3|12047.4|115
1612827300000|2021-02-08 23:35:00|12049.1|12048.2|12050|12049.1|12050.8|12049.9|12048.8|12047.9|167
1612827600000|2021-02-08 23:40:00|12049.9|12049|12051|12050.1|12051.6|12050.6|12049.5|12048.6|215
1612827900000|2021-02-08 23:45:00|12051.1|12050.2|12052.2|12051.3|12052.5|12051.5|12050.9|12050|204
1612828200000|2021-02-08 23:50:00|12052.1|12051.2|12052.9|12052|12053.5|12052.6|12050.7|12049.8|167
1612828500000|2021-02-08 23:55:00|12052.8|12051.9|12052.9|12052|12054.2|12053.3|12052.3|12051.4|139
1612828800000|2021-02-09 00:00:00|12052.8|12051.9|12050.2|12049.3|12053.4|12052.5|12050.2|12049.3|236
1612829100000|2021-02-09 00:05:00|12050.3|12049.4|12053.3|12052.4|12054.4|12053.5|12049.8|12048.9|286
1612829400000|2021-02-09 00:10:00|12053.2|12052.3|12054.4|12053.5|12055.9|12055|12053.1|12052.2|212
1612829700000|2021-02-09 00:15:00|12054.5|12053.6|12054.7|12053.8|12055.7|12054.8|12054|12053.1|225
1612830000000|2021-02-09 00:20:00|12054.8|12053.9|12056.3|12055.4|12056.4|12055.5|12054.2|12053.3|203
1612830300000|2021-02-09 00:25:00|12056.4|12055.5|12055.7|12054.8|12056.6|12055.7|12054.2|12053.3|160
1612830600000|2021-02-09 00:30:00|12055.4|12054.5|12058.4|12057.5|12059|12058.1|12055.3|12054.4|311
1612830900000|2021-02-09 00:35:00|12058.5|12057.6|12057.7|12056.8|12058.5|12057.6|12056.2|12055.3|230
1612831200000|2021-02-09 00:40:00|12057.8|12056.9|12057.4|12056.5|12057.8|12056.9|12055.7|12054.8|188
1612831500000|2021-02-09 00:45:00|12057.5|12056.6|12056.7|12055.8|12057.8|12056.9|12055.4|12054.5|212
1612831800000|2021-02-09 00:50:00|12056.8|12055.9|12057.9|12057|12058.9|12058|12056.2|12055.3|222
1612832100000|2021-02-09 00:55:00|12058.1|12057.2|12058.4|12057.5|12060.5|12059.6|12058|12057.1|251
1612832400000|2021-02-09 01:00:00|12058.3|12057.4|12059.5|12058.6|12061.6|12060.7|12057.8|12056.9|336
1612832700000|2021-02-09 01:05:00|12059.4|12058.5|12057.2|12056.3|12059.6|12058.7|12056.8|12055.9|180
1612833000000|2021-02-09 01:10:00|12057.3|12056.4|12056.8|12055.9|12058.4|12057.5|12056.7|12055.8|230
1612833300000|2021-02-09 01:15:00|12056.9|12056|12060.3|12059.4|12060.8|12059.9|12056.8|12055.9|324
1612833600000|2021-02-09 01:20:00|12060.4|12059.5|12061.2|12060.3|12061.7|12060.8|12059.2|12058.3|311
1612833900000|2021-02-09 01:25:00|12061.3|12060.4|12063.4|12062.5|12064.5|12063.8|12061.2|12060.3|301
1612834200000|2021-02-09 01:30:00|12063.3|12062.4|12061.4|12060.5|12064.2|12063.4|12060.7|12059.8|372
1612834500000|2021-02-09 01:35:00|12061.3|12060.4|12061.2|12060.3|12062|12061.1|12060.2|12059.4|260
1612834800000|2021-02-09 01:40:00|12060.9|12060|12060.2|12059.3|12061.1|12060.2|12058.7|12057.8|192
1612835100000|2021-02-09 01:45:00|12060.3|12059.4|12060.7|12059.8|12061.9|12061|12060|12059.1|252
1612835400000|2021-02-09 01:50:00|12060.6|12059.7|12061.1|12060.2|12061.2|12060.3|12059.7|12058.8|246
1612835700000|2021-02-09 01:55:00|12061|12060.1|12059.8|12059.2|12061.7|12060.8|12059.8|12059|240
1612836000000|2021-02-09 02:00:00|12059.9|12059.3|12063.3|12062.4|12064.2|12063.3|12059.9|12059.3|341
1612836300000|2021-02-09 02:05:00|12063.2|12062.3|12061.6|12060.7|12063.4|12062.5|12061.1|12060.3|248
1612836600000|2021-02-09 02:10:00|12062|12061.1|12072.3|12071.4|12072.9|12072|12062|12061.1|616
1612836900000|2021-02-09 02:15:00|12072.2|12071.3|12072.7|12071.8|12073.6|12072.7|12070.3|12069.4|431
1612837200000|2021-02-09 02:20:00|12072.6|12071.7|12075.5|12074.6|12076.1|12075.4|12071.1|12070.2|388
1612837500000|2021-02-09 02:25:00|12075.6|12074.9|12077.3|12076.4|12078.3|12077.4|12075.4|12074.6|385
1612837800000|2021-02-09 02:30:00|12077.2|12076.3|12077|12076.1|12077.6|12076.7|12075.6|12074.7|290
1612838100000|2021-02-09 02:35:00|12076.9|12076|12080.2|12079.3|12080.4|12079.8|12076.3|12075.4|369
1612838400000|2021-02-09 02:40:00|12079.9|12079|12076.2|12075.3|12080|12079.1|12076|12075.1|324
1612838700000|2021-02-09 02:45:00|12076.3|12075.4|12078.1|12077.2|12078.6|12077.7|12076.1|12075.2|204
1612839000000|2021-02-09 02:50:00|12078|12077.1|12081.1|12080.2|12081.3|12080.4|12078|12077.1|365
1612839300000|2021-02-09 02:55:00|12081.2|12080.3|12080.4|12079.5|12082.6|12081.7|12079.1|12078.2|488
1612839600000|2021-02-09 03:00:00|12080.5|12079.6|12079.1|12078.2|12080.5|12079.6|12077.2|12076.3|328
1612839900000|2021-02-09 03:05:00|12079.2|12078.3|12079.3|12078.4|12079.9|12079|12078.8|12077.9|195
1612840200000|2021-02-09 03:10:00|12079.2|12078.3|12079.2|12078.3|12079.6|12078.7|12078.3|12077.6|221
1612840500000|2021-02-09 03:15:00|12079.3|12078.4|12081.3|12080.4|12081.5|12080.6|12079.1|12078.3|193
1612840800000|2021-02-09 03:20:00|12081.4|12080.5|12079.9|12079|12081.9|12081.1|12079.2|12078.3|234
1612841100000|2021-02-09 03:25:00|12080|12079.1|12080.7|12079.8|12081|12080.2|12078.2|12077.4|246
1612841400000|2021-02-09 03:30:00|12080.8|12079.9|12080.2|12079.3|12081.3|12080.4|12079.7|12078.8|228
1612841700000|2021-02-09 03:35:00|12080.3|12079.4|12077.7|12076.8|12080.3|12079.4|12077.6|12076.7|244
1612842000000|2021-02-09 03:40:00|12077.8|12076.9|12078.7|12077.8|12079.5|12078.6|12077.5|12076.6|241
1612842300000|2021-02-09 03:45:00|12078.6|12077.7|12078.7|12077.8|12079.2|12078.3|12077.9|12077|181
1612842600000|2021-02-09 03:50:00|12078.6|12077.7|12079.3|12078.4|12079.7|12079|12078|12077.1|224
1612842900000|2021-02-09 03:55:00|12079.2|12078.6|12077.6|12076.7|12079.2|12078.6|12076.5|12075.6|199
1612843200000|2021-02-09 04:00:00|12077.2|12076.3|12076.7|12075.8|12078.2|12077.3|12076.1|12075.2|280
1612843500000|2021-02-09 04:05:00|12076.8|12075.9|12077.5|12076.6|12077.5|12076.6|12076.6|12075.8|93
1612843800000|2021-02-09 04:10:00|12077.4|12076.5|12077.9|12077|12078.9|12078|12077.1|12076.3|172
1612844100000|2021-02-09 04:15:00|12077.8|12076.9|12077.2|12076.3|12078.3|12077.4|12076.9|12076|141
1612844400000|2021-02-09 04:20:00|12077.3|12076.4|12078.1|12077.2|12078.4|12077.4|12077|12076.1|136
1612844700000|2021-02-09 04:25:00|12078|12077.1|12079.8|12078.9|12080.7|12079.8|12078|12077.1|222
1612845000000|2021-02-09 04:30:00|12079.9|12079|12079.7|12078.8|12080.2|12079.3|12079.2|12078.3|119
1612845300000|2021-02-09 04:35:00|12079.8|12078.9|12079.6|12078.7|12080.5|12079.6|12079.2|12078.3|146
1612845600000|2021-02-09 04:40:00|12079.5|12078.6|12079.7|12078.8|12079.8|12078.9|12078.7|12077.8|175
1612845900000|2021-02-09 04:45:00|12079.8|12078.9|12079.3|12078.4|12079.8|12079|12078.5|12077.6|175
1612846200000|2021-02-09 04:50:00|12079.4|12078.5|12078.2|12077.3|12079.6|12078.7|12077.6|12076.7|195
1612846500000|2021-02-09 04:55:00|12078.3|12077.4|12076.2|12075.3|12078.3|12077.4|12076|12075.1|212
1612846800000|2021-02-09 05:00:00|12076.1|12075.2|12078.5|12077.6|12078.9|12078|12076.1|12075.2|170
1612847100000|2021-02-09 05:05:00|12078.7|12077.8|12078.4|12077.5|12078.9|12078|12077.4|12076.5|110
1612847400000|2021-02-09 05:10:00|12078.5|12077.6|12080.6|12079.7|12080.8|12079.9|12078.2|12077.4|244
1612847700000|2021-02-09 05:15:00|12080.5|12079.6|12080.2|12079.3|12080.9|12080|12079.4|12078.6|154
1612848000000|2021-02-09 05:20:00|12080.1|12079.2|12080.6|12080|12081.2|12080.3|12079.7|12078.8|148
1612848300000|2021-02-09 05:25:00|12080.5|12079.9|12078.9|12078|12081.2|12080.4|12078.8|12077.9|213
1612848600000|2021-02-09 05:30:00|12078.8|12077.9|12079.2|12078.3|12079.7|12078.8|12078.6|12077.7|232
1612848900000|2021-02-09 05:35:00|12079.1|12078.2|12077.4|12076.8|12079.2|12078.3|12077.4|12076.5|219
1612849200000|2021-02-09 05:40:00|12077.6|12076.7|12078.8|12077.9|12079.3|12078.4|12076.7|12075.8|203
1612849500000|2021-02-09 05:45:00|12078.7|12077.8|12079.3|12078.4|12079.4|12078.7|12077.9|12077|179
1612849800000|2021-02-09 05:50:00|12079.4|12078.5|12078.9|12078|12080.2|12079.3|12078.3|12077.4|167
1612850100000|2021-02-09 05:55:00|12079|12078.1|12078.7|12077.8|12080.2|12079.3|12078.1|12077.3|264
1612850400000|2021-02-09 06:00:00|12078.8|12077.9|12079.3|12078.4|12079.4|12078.5|12076.4|12075.7|379
1612850700000|2021-02-09 06:05:00|12079.2|12078.3|12078.8|12077.9|12079.4|12078.5|12078.2|12077.3|204
1612851000000|2021-02-09 06:10:00|12078.7|12077.8|12081.7|12080.8|12081.8|12080.9|12078.6|12077.7|210
1612851300000|2021-02-09 06:15:00|12081.5|12080.9|12081.6|12080.7|12083.1|12082.2|12081.3|12080.4|257
1612851600000|2021-02-09 06:20:00|12081.8|12080.9|12079.2|12078.3|12081.9|12081|12079.1|12078.3|241
1612851900000|2021-02-09 06:25:00|12079.3|12078.4|12078.5|12077.6|12079.8|12078.9|12077.1|12076.2|360
1612852200000|2021-02-09 06:30:00|12078.6|12077.7|12077.3|12076.4|12078.8|12077.9|12076.3|12075.4|251
1612852500000|2021-02-09 06:35:00|12077.2|12076.3|12079.4|12078.5|12079.8|12079|12077.2|12076.3|132
1612852800000|2021-02-09 06:40:00|12079.6|12078.7|12080.5|12079.6|12081.7|12080.8|12079.1|12078.3|284
1612853100000|2021-02-09 06:45:00|12080.6|12079.7|12079.1|12078.2|12080.9|12080|12079|12078.2|163
1612853400000|2021-02-09 06:50:00|12079.2|12078.3|12077.1|12076.2|12079.2|12078.4|12076.7|12075.8|166
1612853700000|2021-02-09 06:55:00|12077|12076.1|12077.5|12076.6|12077.7|12076.7|12074.9|12074|241
1612854000000|2021-02-09 07:00:00|12077.4|12076.5|12079.3|12078.4|12080.9|12080.1|12077.3|12076.4|368
1612854300000|2021-02-09 07:05:00|12079.4|12078.5|12080.2|12079.3|12080.8|12079.9|12077.3|12076.4|292
1612854600000|2021-02-09 07:10:00|12080.3|12079.4|12081.4|12080.5|12082|12081.1|12079|12078.1|414
1612854900000|2021-02-09 07:15:00|12081|12080.1|12084.6|12083.7|12085.4|12084.5|12080.6|12079.9|395
1612855200000|2021-02-09 07:20:00|12084.7|12083.8|12083.9|12083|12087.4|12086.5|12082.3|12081.6|545
1612855500000|2021-02-09 07:25:00|12083.7|12082.8|12082.9|12082|12083.9|12083.2|12080.2|12079.3|399
1612855800000|2021-02-09 07:30:00|12082.8|12081.9|12081.3|12080.4|12082.9|12082.1|12080.1|12079.4|442
1612856100000|2021-02-09 07:35:00|12081.4|12080.5|12082.1|12081.2|12084|12083.2|12080.5|12079.7|293
1612856400000|2021-02-09 07:40:00|12082.2|12081.3|12081.3|12080.4|12083.3|12082.6|12079.7|12078.8|431
1612856700000|2021-02-09 07:45:00|12081.2|12080.3|12082|12081.1|12082.9|12082.2|12079.3|12078.4|347
1612857000000|2021-02-09 07:50:00|12081.9|12081|12080.7|12079.8|12083.9|12083.1|12079.6|12078.7|372
1612857300000|2021-02-09 07:55:00|12080.6|12079.7|12081.8|12080.9|12084.4|12083.6|12079.1|12078.4|515
1612857600000|2021-02-09 08:00:00|12081.7|12080.8|12079.8|12078.9|12086.3|12085.4|12078.5|12077.6|741
1612857900000|2021-02-09 08:05:00|12079.7|12078.8|12081.9|12081|12082.4|12081.6|12079.4|12078.7|603
1612858200000|2021-02-09 08:10:00|12082|12081.1|12080.8|12079.9|12085.5|12084.7|12080.1|12079.3|653
1612858500000|2021-02-09 08:15:00|12080.7|12079.8|12073.2|12072.6|12081.9|12081|12073.2|12072.6|615
1612858800000|2021-02-09 08:20:00|12073.3|12072.7|12072|12071.1|12074.7|12074|12070.5|12069.6|672
1612859100000|2021-02-09 08:25:00|12071.9|12071.3|12068.8|12067.9|12074|12073.1|12067.7|12066.8|565
1612859400000|2021-02-09 08:30:00|12068.9|12068|12071.3|12070.4|12073.7|12072.9|12068.9|12068|664
1612859700000|2021-02-09 08:35:00|12071.1|12070.2|12076.7|12075.8|12076.7|12075.9|12070.7|12069.8|519
1612860000000|2021-02-09 08:40:00|12076.6|12075.7|12086.7|12085.8|12087.2|12086.4|12076.4|12075.6|808
1612860300000|2021-02-09 08:45:00|12086.8|12085.9|12090.7|12090.1|12096.7|12095.8|12086.3|12085.6|929
1612860600000|2021-02-09 08:50:00|12090.8|12090.2|12091.5|12090.6|12094.5|12093.6|12088.1|12087.4|674
1612860900000|2021-02-09 08:55:00|12091.6|12090.7|12098.1|12097.2|12098.2|12097.3|12091.6|12090.7|745
1612861200000|2021-02-09 09:00:00|12098.2|12097.3|12096.5|12095.6|12104.1|12103.2|12096.4|12095.5|765
1612861500000|2021-02-09 09:05:00|12096.6|12095.7|12099.6|12099|12099.8|12099.1|12095.4|12094.5|718
1612861800000|2021-02-09 09:10:00|12099.5|12098.9|12101.6|12101|12102.8|12101.9|12098.1|12097.2|580
1612862100000|2021-02-09 09:15:00|12101.7|12100.8|12100.8|12099.9|12104.3|12103.5|12100.4|12099.5|625
1612862400000|2021-02-09 09:20:00|12100.9|12100|12102.7|12101.8|12107.3|12106.4|12100.7|12099.9|632
1612862700000|2021-02-09 09:25:00|12102.6|12101.7|12101.2|12100.3|12103.2|12102.3|12098.2|12097.3|578
1612863000000|2021-02-09 09:30:00|12101.3|12100.4|12108.3|12107.4|12109.3|12108.7|12101.3|12100.4|656
1612863300000|2021-02-09 09:35:00|12108.5|12107.6|12108.1|12107.2|12108.6|12107.9|12105.9|12105|526
1612863600000|2021-02-09 09:40:00|12108.2|12107.3|12107.5|12106.6|12112.8|12111.9|12106.6|12105.7|645
1612863900000|2021-02-09 09:45:00|12107.4|12106.5|12109.9|12109|12110.2|12109.3|12105.9|12105|494
1612864200000|2021-02-09 09:50:00|12109.8|12108.9|12111.3|12110.4|12111.8|12111|12108.2|12107.3|413
1612864500000|2021-02-09 09:55:00|12111.4|12110.5|12110.2|12109.3|12117|12116.1|12109.9|12109|764
1612864800000|2021-02-09 10:00:00|12110.3|12109.4|12109.8|12108.9|12111.1|12110.2|12107.9|12107|598
1612865100000|2021-02-09 10:05:00|12110.2|12109.3|12109.8|12108.9|12110.9|12110|12107.6|12106.7|459
1612865400000|2021-02-09 10:10:00|12109.6|12108.7|12107.2|12106.3|12111.4|12110.7|12107|12106.1|460
1612865700000|2021-02-09 10:15:00|12107.1|12106.2|12106.2|12105.3|12108|12107.1|12104.3|12103.6|493
1612866000000|2021-02-09 10:20:00|12106.3|12105.4|12103.9|12103|12106.4|12105.6|12103.5|12102.6|384
1612866300000|2021-02-09 10:25:00|12103.8|12102.9|12105.3|12104.4|12105.9|12105.1|12103.6|12102.8|393
1612866600000|2021-02-09 10:30:00|12105.2|12104.3|12108.3|12107.4|12108.6|12107.8|12105.2|12104.3|460
1612866900000|2021-02-09 10:35:00|12108.4|12107.5|12111.9|12111|12113.2|12112.3|12107.8|12106.9|557
1612867200000|2021-02-09 10:40:00|12112|12111.1|12109.8|12109.2|12113.7|12112.9|12108.1|12107.5|542
1612867500000|2021-02-09 10:45:00|12109.7|12109.1|12110.4|12109.5|12111.5|12110.9|12108.7|12108|432
1612867800000|2021-02-09 10:50:00|12110.2|12109.3|12110.3|12109.7|12112.4|12111.7|12109.6|12108.7|412
1612868100000|2021-02-09 10:55:00|12110.4|12109.8|12104.5|12103.6|12110.6|12109.8|12104.4|12103.5|687
1612868400000|2021-02-09 11:00:00|12104.6|12103.7|12103.8|12102.9|12105.6|12104.9|12102.3|12101.4|577
1612868700000|2021-02-09 11:05:00|12103.7|12102.8|12101.9|12101|12104.1|12103.4|12101.2|12100.3|438
1612869000000|2021-02-09 11:10:00|12101.7|12100.8|12099.8|12098.9|12102.3|12101.4|12098.6|12097.7|515
1612869300000|2021-02-09 11:15:00|12099.7|12098.8|12100.9|12100|12100.9|12100.1|12098.1|12097.5|383
1612869600000|2021-02-09 11:20:00|12100.8|12099.9|12100.7|12099.8|12102.9|12102.1|12100.3|12099.4|363
1612869900000|2021-02-09 11:25:00|12100.2|12099.6|12100.8|12099.9|12103.7|12103|12099.6|12098.8|365
1612870200000|2021-02-09 11:30:00|12100.6|12099.7|12101.8|12101.2|12102.4|12101.7|12100.6|12099.7|371
1612870500000|2021-02-09 11:35:00|12101.9|12100.9|12102.4|12101.5|12103|12102.2|12101.3|12100.6|296
1612870800000|2021-02-09 11:40:00|12102.5|12101.6|12106.5|12105.6|12106.6|12105.9|12102.1|12101.2|411
1612871100000|2021-02-09 11:45:00|12106.4|12105.5|12105|12104.1|12106.6|12105.7|12104.1|12103.3|282
1612871400000|2021-02-09 11:50:00|12104.9|12104|12107.5|12106.6|12107.7|12106.8|12104.4|12103.5|365
1612871700000|2021-02-09 11:55:00|12107.6|12106.7|12105.6|12105|12107.6|12106.7|12105|12104.4|308
1612872000000|2021-02-09 12:00:00|12105.5|12104.9|12105.4|12104.8|12106.4|12105.6|12103.8|12103|451
1612872300000|2021-02-09 12:05:00|12105.3|12104.7|12102.8|12101.9|12106.3|12105.4|12101.2|12100.4|483
1612872600000|2021-02-09 12:10:00|12102.7|12101.8|12102.8|12101.9|12103.8|12103|12100|12099.4|382
1612872900000|2021-02-09 12:15:00|12102.9|12102|12104.3|12103.4|12104.8|12104.1|12101.6|12101|383
1612873200000|2021-02-09 12:20:00|12104.4|12103.8|12105.1|12104.5|12107|12106.4|12104|12103.2|366
1612873500000|2021-02-09 12:25:00|12104.9|12104.3|12104.1|12103.5|12105.8|12105.2|12102.2|12101.6|414
1612873800000|2021-02-09 12:30:00|12103.8|12103.2|12105|12104.4|12106.9|12106.3|12102.6|12102|436
1612874100000|2021-02-09 12:35:00|12104.9|12104.3|12105.3|12104.4|12106.4|12105.8|12101.5|12100.9|357
1612874400000|2021-02-09 12:40:00|12105.1|12104.5|12102|12101.4|12105.4|12104.7|12100.4|12099.6|451
1612874700000|2021-02-09 12:45:00|12101.8|12101.2|12099|12098.4|12101.9|12101.3|12098.4|12097.7|402
1612875000000|2021-02-09 12:50:00|12098.9|12098.3|12100.7|12100.1|12100.8|12100.2|12098.9|12098.2|300
1612875300000|2021-02-09 12:55:00|12100.8|12100.2|12099.5|12098.9|12102.9|12102.3|12098.3|12097.7|649
1612875600000|2021-02-09 13:00:00|12099.7|12098.8|12103.7|12103.1|12104|12103.4|12097.1|12096.5|703
1612875900000|2021-02-09 13:05:00|12103.4|12102.8|12102.2|12101.6|12106.3|12105.7|12100.7|12100.1|649
1612876200000|2021-02-09 13:10:00|12102.3|12101.7|12105.8|12105.2|12105.9|12105.3|12101.5|12100.9|583
1612876500000|2021-02-09 13:15:00|12106|12105.4|12099.6|12099|12106|12105.4|12098.4|12097.7|566
1612876800000|2021-02-09 13:20:00|12099.5|12098.9|12101.7|12101.1|12103.4|12102.7|12097.1|12096.5|617
1612877100000|2021-02-09 13:25:00|12101.4|12100.8|12097.9|12097|12101.7|12101|12095.7|12095.1|693
1612877400000|2021-02-09 13:30:00|12097.7|12097.1|12090.8|12090.2|12099.5|12098.9|12090.6|12090|690
1612877700000|2021-02-09 13:35:00|12091.2|12090.6|12094.1|12093.5|12094.9|12094.3|12090.6|12089.8|633
1612878000000|2021-02-09 13:40:00|12094|12093.4|12096|12095.4|12096|12095.4|12093.8|12093|463
1612878300000|2021-02-09 13:45:00|12095.9|12095.3|12098.7|12098.1|12098.9|12098.2|12095.7|12095.1|500
1612878600000|2021-02-09 13:50:00|12098.9|12098.3|12098.1|12097.5|12099.4|12098.8|12097.4|12096.8|521
1612878900000|2021-02-09 13:55:00|12098.2|12097.3|12102.1|12101.5|12103.1|12102.5|12097.7|12097.1|604
1612879200000|2021-02-09 14:00:00|12102.2|12101.6|12096.7|12096.1|12102.3|12101.6|12093.5|12092.9|655
1612879500000|2021-02-09 14:05:00|12096.8|12096.2|12095.3|12094.7|12098.9|12098.3|12092.4|12091.8|605
1612879800000|2021-02-09 14:10:00|12095.1|12094.4|12095.7|12094.8|12096.2|12095.5|12092.8|12092.2|447
1612880100000|2021-02-09 14:15:00|12095.8|12094.9|12099.1|12098.5|12099.2|12098.5|12095.1|12094.2|696
1612880400000|2021-02-09 14:20:00|12099|12098.4|12099.8|12099.2|12100.2|12099.6|12096.6|12095.9|513
1612880700000|2021-02-09 14:25:00|12099.6|12099|12098.6|12098|12101.9|12101.2|12097.7|12096.8|444
1612881000000|2021-02-09 14:30:00|12098.3|12097.7|12101.5|12100.9|12103.9|12103.3|12096.9|12096.1|585
1612881300000|2021-02-09 14:35:00|12101.7|12100.8|12096.4|12095.8|12102.7|12102|12096.4|12095.8|656
1612881600000|2021-02-09 14:40:00|12096.5|12095.9|12097.8|12097.2|12098.8|12098.1|12090.9|12090.1|740
1612881900000|2021-02-09 14:45:00|12097.6|12097|12098.7|12098.1|12099.2|12098.5|12094.8|12094.1|589
1612882200000|2021-02-09 14:50:00|12098.8|12098.2|12096|12095.1|12102.5|12101.9|12095.7|12095|598
1612882500000|2021-02-09 14:55:00|12096.1|12095.2|12091.6|12091|12098.1|12097.5|12090.6|12089.9|666
1612882800000|2021-02-09 15:00:00|12091.8|12090.9|12093.6|12093|12097.3|12096.7|12091.5|12090.9|792
1612883100000|2021-02-09 15:05:00|12093.7|12093.1|12097.5|12096.9|12097.8|12097.1|12088.9|12088.1|881
1612883400000|2021-02-09 15:10:00|12097.4|12096.8|12097.3|12096.4|12098.7|12098.1|12096.1|12095.2|695
1612883700000|2021-02-09 15:15:00|12097.4|12096.5|12093.2|12092.6|12098.2|12097.3|12093.1|12092.5|679
1612884000000|2021-02-09 15:20:00|12093.1|12092.5|12100.2|12099.6|12102|12101.4|12093.1|12092.5|670
1612884300000|2021-02-09 15:25:00|12100|12099.4|12097.7|12097.1|12101.7|12101|12096.4|12095.7|655
1612884600000|2021-02-09 15:30:00|12097.6|12096.8|12095.7|12095.1|12099.1|12098.5|12095.3|12094.7|563
1612884900000|2021-02-09 15:35:00|12095.6|12095|12095.4|12094.8|12098.3|12097.4|12093.3|12092.6|682
1612885200000|2021-02-09 15:40:00|12095.6|12095|12098.5|12097.9|12098.7|12098.1|12095.5|12094.7|459
1612885500000|2021-02-09 15:45:00|12098.4|12097.8|12100.9|12100.3|12101.1|12100.4|12095.6|12094.9|613
1612885800000|2021-02-09 15:50:00|12100.8|12100.2|12097.7|12097.1|12103.9|12103.3|12097.4|12096.8|767
1612886100000|2021-02-09 15:55:00|12097.8|12097.2|12098.1|12097.5|12098.4|12097.6|12094.5|12093.8|740
1612886400000|2021-02-09 16:00:00|12098.2|12097.6|12097.2|12096.3|12099.7|12099.1|12094.5|12093.7|635
1612886700000|2021-02-09 16:05:00|12097.3|12096.4|12095.7|12094.8|12099.8|12099|12094.7|12093.8|520
1612887000000|2021-02-09 16:10:00|12095.6|12094.7|12094.8|12093.9|12096.9|12096.2|12093.5|12092.7|501
1612887300000|2021-02-09 16:15:00|12094.9|12094.3|12093|12092.4|12095.8|12094.9|12092.6|12091.7|465
1612887600000|2021-02-09 16:20:00|12093.1|12092.5|12093.6|12092.7|12095.4|12094.6|12092.6|12091.8|558
1612887900000|2021-02-09 16:25:00|12093.5|12092.9|12095.9|12095|12097.3|12096.5|12092.7|12091.9|519
1612888200000|2021-02-09 16:30:00|12095.8|12095.3|12095.7|12095.1|12097.1|12096.5|12095.6|12094.9|380
1612888500000|2021-02-09 16:35:00|12096|12095|12097.7|12097.1|12098.1|12097.5|12095.8|12095|395
1612888800000|2021-02-09 16:40:00|12097.9|12097|12100.9|12100.3|12101.9|12101.2|12097.7|12097|508
1612889100000|2021-02-09 16:45:00|12101.2|12100.5|12101.9|12101.3|12101.9|12101.3|12099.5|12098.6|363
1612889400000|2021-02-09 16:50:00|12102|12101.1|12103.8|12103.2|12104.2|12103.4|12101.1|12100.3|456
1612889700000|2021-02-09 16:55:00|12103.9|12103.3|12105.3|12104.4|12106.9|12106|12103|12102.4|494
1612890000000|2021-02-09 17:00:00|12105.2|12104.3|12105.2|12104.6|12105.8|12104.9|12104.1|12103.5|395
1612890300000|2021-02-09 17:05:00|12105.5|12104.9|12105.9|12105|12106.2|12105.4|12103.7|12103.1|488
1612890600000|2021-02-09 17:10:00|12106.2|12105.3|12104.9|12104|12106.2|12105.4|12103.5|12102.9|374
1612890900000|2021-02-09 17:15:00|12104.8|12103.9|12103.9|12103.3|12105.8|12105|12103.8|12103.1|339
1612891200000|2021-02-09 17:20:00|12104.1|12103.2|12108.5|12107.9|12109.7|12108.8|12104.1|12103.2|461
1612891500000|2021-02-09 17:25:00|12108.4|12107.8|12106.1|12105.2|12108.4|12107.8|12105.6|12104.9|381
1612891800000|2021-02-09 17:30:00|12106.2|12105.3|12104.4|12103.8|12106.9|12106.3|12104.3|12103.7|302
1612892100000|2021-02-09 17:35:00|12104.3|12103.7|12106.9|12106|12106.9|12106.3|12104.1|12103.5|271
1612892400000|2021-02-09 17:40:00|12107|12106.1|12109.4|12108.8|12110|12109.2|12105.1|12104.5|369
1612892700000|2021-02-09 17:45:00|12109.5|12108.6|12108.7|12108.1|12109.6|12108.9|12106.4|12105.7|425
1612893000000|2021-02-09 17:50:00|12108.6|12108|12105.3|12104.7|12108.9|12108.1|12104.7|12103.9|401
1612893300000|2021-02-09 17:55:00|12105.2|12104.6|12105.7|12105.1|12107.3|12106.5|12105.2|12104.4|398
1612893600000|2021-02-09 18:00:00|12105.5|12104.9|12107.3|12106.4|12108.3|12107.6|12105|12104.3|272
1612893900000|2021-02-09 18:05:00|12107.1|12106.5|12103.1|12102.5|12107.6|12106.8|12102.6|12101.8|329
1612894200000|2021-02-09 18:10:00|12103.2|12102.6|12104.7|12104.1|12105.3|12104.5|12102.9|12102.1|315
1612894500000|2021-02-09 18:15:00|12104.8|12104.2|12105.2|12104.6|12105.3|12104.7|12104.1|12103.5|240
1612894800000|2021-02-09 18:20:00|12105.1|12104.5|12104.9|12104|12105.5|12104.9|12103.7|12102.8|160
1612895100000|2021-02-09 18:25:00|12104.8|12103.9|12104.9|12104.3|12105|12104.4|12103.9|12103.3|272
1612895400000|2021-02-09 18:30:00|12104.8|12104.2|12103.5|12102.6|12105|12104.3|12103.4|12102.5|312
1612895700000|2021-02-09 18:35:00|12103.6|12102.7|12103.5|12102.6|12104.1|12103.3|12102.7|12101.8|262
1612896000000|2021-02-09 18:40:00|12103.6|12102.7|12104|12103.4|12105.4|12104.5|12103.4|12102.6|225
1612896300000|2021-02-09 18:45:00|12104.1|12103.5|12104.5|12103.6|12106.1|12105.2|12104.1|12103.5|247
1612896600000|2021-02-09 18:50:00|12104.8|12103.9|12105.3|12104.7|12105.4|12104.7|12104.3|12103.7|150
1612896900000|2021-02-09 18:55:00|12105.2|12104.6|12105.8|12104.9|12106.4|12105.7|12105.1|12104.4|286
1612897200000|2021-02-09 19:00:00|12105.7|12105.1|12108.5|12107.9|12108.8|12108|12105.7|12104.9|324
1612897500000|2021-02-09 19:05:00|12108.8|12108.1|12107.7|12106.8|12108.9|12108.3|12106.3|12105.7|300
1612897800000|2021-02-09 19:10:00|12107.6|12106.7|12108|12107.4|12108.6|12108|12107|12106.4|240
1612898100000|2021-02-09 19:15:00|12108.1|12107.5|12109.1|12108.5|12109.3|12108.7|12107.6|12106.8|253
1612898400000|2021-02-09 19:20:00|12109.2|12108.6|12112.5|12111.9|12112.8|12112|12108.9|12108.3|501
1612898700000|2021-02-09 19:25:00|12112.7|12112.1|12114.8|12113.9|12114.8|12113.9|12112.4|12111.7|548
1612899000000|2021-02-09 19:30:00|12114.7|12113.8|12118.5|12117.9|12120|12119.1|12113.4|12112.6|521
1612899300000|2021-02-09 19:35:00|12118.6|12118|12120.2|12119.6|12120.8|12120|12116.9|12116.3|467
1612899600000|2021-02-09 19:40:00|12120.1|12119.5|12118.8|12117.9|12120.2|12119.6|12118.2|12117.6|457
1612899900000|2021-02-09 19:45:00|12118.7|12118.1|12117.1|12116.2|12118.8|12118.1|12115.5|12114.9|432
1612900200000|2021-02-09 19:50:00|12117|12116.4|12120.5|12119.6|12120.7|12119.6|12116.7|12116.1|326
1612900500000|2021-02-09 19:55:00|12120.4|12119.8|12119|12118.1|12121.4|12120.6|12117.8|12117.2|432
1612900800000|2021-02-09 20:00:00|12119.2|12118.3|12118.8|12117.9|12119.2|12118.4|12117.5|12116.7|327
1612901100000|2021-02-09 20:05:00|12118.9|12118|12117.7|12116.8|12118.9|12118|12116.9|12116.3|355
1612901400000|2021-02-09 20:10:00|12117.6|12116.7|12119.6|12118.7|12119.8|12119|12117.4|12116.6|166
1612901700000|2021-02-09 20:15:00|12119.7|12118.8|12118.8|12118.2|12120.6|12119.9|12118.8|12118.1|233
1612902000000|2021-02-09 20:20:00|12118.9|12118.3|12118|12117.1|12119.4|12118.6|12117.4|12116.6|271
1612902300000|2021-02-09 20:25:00|12117.8|12117.2|12117.9|12117.3|12118.1|12117.5|12116.3|12115.6|176
1612902600000|2021-02-09 20:30:00|12117.6|12117|12119|12118.4|12119.1|12118.5|12117|12116.4|165
1612902900000|2021-02-09 20:35:00|12118.9|12118.3|12118.4|12117.8|12120.1|12119.4|12118.3|12117.7|213
1612903200000|2021-02-09 20:40:00|12118.6|12117.7|12119.1|12118.2|12119.8|12119|12117.8|12117|139
1612903500000|2021-02-09 20:45:00|12119|12118.4|12118.4|12117.8|12119.5|12118.9|12118.3|12117.6|132
1612903800000|2021-02-09 20:50:00|12118.6|12117.7|12117.9|12117.3|12119|12118.4|12117.4|12116.5|225
1612904100000|2021-02-09 20:55:00|12118|12117.4|12117|12116.4|12118.9|12118.1|12116.1|12115.5|318
1612904400000|2021-02-09 21:00:00|12117.3|12116.7|12116.2|12115.3|12117.6|12116.9|12115.8|12114.9|260
1612904700000|2021-02-09 21:05:00|12116.3|12115.4|12117.9|12117|12118.4|12117.5|12114.8|12114.2|374
1612905000000|2021-02-09 21:10:00|12117.8|12116.9|12118.3|12117.4|12118.9|12118.1|12117.6|12116.9|152
1612905300000|2021-02-09 21:15:00|12118.4|12117.5|12118.7|12117.8|12118.9|12118|12117.8|12117.1|74
1612905600000|2021-02-09 21:20:00|12118.6|12117.7|12118.6|12117.7|12118.9|12118|12117.8|12117.2|91
1612905900000|2021-02-09 21:25:00|12118.7|12117.8|12119.6|12118.7|12119.7|12119|12117.5|12116.6|166
1612906200000|2021-02-09 21:30:00|12119.7|12118.8|12119.6|12118.7|12119.7|12119|12119.5|12118.6|105
1612906500000|2021-02-09 21:35:00|12119.7|12118.8|12118.2|12117.3|12119.7|12118.8|12117.5|12116.6|145
1612906800000|2021-02-09 21:40:00|12118.1|12117.2|12118.9|12118|12119.1|12118.2|12118|12117.1|129
1612907100000|2021-02-09 21:45:00|12118.8|12117.9|12118.7|12117.8|12119.2|12118.3|12118.4|12117.5|161
1612907400000|2021-02-09 21:50:00|12118.8|12117.9|12120.7|12119.8|12120.8|12119.9|12118.4|12117.3|198
1612907700000|2021-02-09 21:55:00|12120.8|12119.6|12121.6|12116.7|12122.3|12121.4|12120.6|12116.7|439
1612908000000|2021-02-09 22:00:00|12121.5|12116.8|12121.6|12117.4|12122|12117.4|12120.4|12115.7|61
1612908300000|2021-02-09 22:05:00|12124.1|12118.6|12122.9|12117.1|12124.2|12119.2|12121|12115.5|151
1612908600000|2021-02-09 22:10:00|12122.3|12117.3|12121.2|12117.3|12123.5|12118.4|12119.8|12115.2|247
1612908900000|2021-02-09 22:15:00|12121.3|12117.2|12120.9|12115.7|12122.3|12118.1|12117.8|12114.6|293
1612909200000|2021-02-09 22:20:00|12121|12115.6|12121.5|12115.5|12121.8|12116.5|12118.9|12114.7|139
1612909500000|2021-02-09 22:25:00|12121.3|12115.3|12119.3|12115.9|12122.1|12116.5|12117.6|12114.4|223
1612909800000|2021-02-09 22:30:00|12118.6|12115.8|12119.7|12115.9|12119.8|12116.5|12118.3|12115.4|210
1612910100000|2021-02-09 22:35:00|12119.3|12116|12120.7|12116.7|12121.9|12117|12118.5|12115|251
1612910400000|2021-02-09 22:40:00|12120.6|12116.6|12120.1|12116.6|12121.3|12117.1|12120.1|12116|167
1612910700000|2021-02-09 22:45:00|12120.3|12117.3|12120.7|12116.3|12122.1|12117.5|12120|12116.1|186
1612911000000|2021-02-09 22:50:00|12120.5|12116.2|12120.1|12116.9|12122.7|12117.6|12119.6|12115.9|177
1612911300000|2021-02-09 22:55:00|12120.6|12117|12121.3|12118.3|12122|12118.4|12119.2|12114.8|326
1612911600000|2021-02-09 23:00:00|12121.2|12117.3|12117.2|12116.3|12122|12118.7|12116.8|12115.6|537
1612911900000|2021-02-09 23:05:00|12117.3|12116.4|12117.3|12116.4|12117.9|12117|12117.2|12116.3|92
1612912200000|2021-02-09 23:10:00|12117.4|12116.5|12117.3|12116.4|12117.5|12116.6|12116.3|12115.4|82
1612912500000|2021-02-09 23:15:00|12117.7|12116.8|12119.2|12118.3|12119.2|12118.3|12117.7|12116.8|129
1612912800000|2021-02-09 23:20:00|12119.4|12118.5|12118.8|12117.9|12119.4|12118.5|12118|12117.1|118
1612913100000|2021-02-09 23:25:00|12118.7|12117.8|12116.7|12115.8|12118.7|12117.8|12116.7|12115.7|86
1612913400000|2021-02-09 23:30:00|12116.8|12115.9|12118.2|12117.3|12118.3|12117.7|12116.8|12115.9|162
1612913700000|2021-02-09 23:35:00|12118.6|12117.7|12117.7|12116.8|12119.6|12118.7|12117.4|12116.5|144
1612914000000|2021-02-09 23:40:00|12117.6|12116.7|12118|12117.1|12118.8|12117.9|12117.6|12116.7|172
1612914300000|2021-02-09 23:45:00|12118.1|12117.2|12117.9|12117|12118.4|12117.5|12117.6|12116.7|101
1612914600000|2021-02-09 23:50:00|12118|12117.1|12118.2|12117.3|12118.7|12117.8|12116|12115.2|220
1612914900000|2021-02-09 23:55:00|12118.3|12117.4|12116.6|12115.7|12118.3|12117.4|12116.5|12115.7|101
1612915200000|2021-02-10 00:00:00|12116.9|12116|12115.6|12114.7|12117.6|12116.7|12114.2|12113.4|324
1612915500000|2021-02-10 00:05:00|12115.7|12114.8|12115.7|12114.8|12116.7|12116|12114.7|12113.8|183
1612915800000|2021-02-10 00:10:00|12115.8|12114.9|12116.4|12115.5|12117.5|12116.6|12115.8|12114.9|236
1612916100000|2021-02-10 00:15:00|12116.3|12115.4|12116.6|12115.7|12116.7|12115.8|12115.7|12114.8|118
1612916400000|2021-02-10 00:20:00|12116.4|12115.8|12117.3|12116.4|12117.4|12116.5|12116.3|12115.4|130
1612916700000|2021-02-10 00:25:00|12117.4|12116.5|12115.9|12115|12117.4|12116.5|12115.4|12114.5|174
1612917000000|2021-02-10 00:30:00|12115.8|12114.9|12115.4|12114.8|12116.3|12115.4|12115.1|12114.2|165
1612917300000|2021-02-10 00:35:00|12115.5|12114.9|12115.3|12114.4|12115.9|12115.2|12115.1|12114.2|114
1612917600000|2021-02-10 00:40:00|12115.6|12114.7|12113|12112.1|12115.7|12114.9|12112.8|12112|180
1612917900000|2021-02-10 00:45:00|12112.8|12112.2|12114.7|12113.8|12114.8|12113.9|12112.6|12111.8|179
1612918200000|2021-02-10 00:50:00|12114.6|12114|12114.7|12113.8|12116.2|12115.3|12113.2|12112.3|301
1612918500000|2021-02-10 00:55:00|12114.6|12113.7|12115.1|12114.2|12115.3|12114.5|12113|12112.3|216
1612918800000|2021-02-10 01:00:00|12115.3|12114.4|12115.7|12114.8|12117.2|12116.5|12114.3|12113.5|223
1612919100000|2021-02-10 01:05:00|12115.5|12114.6|12111.3|12110.4|12116.3|12115.4|12111.2|12110.3|203
1612919400000|2021-02-10 01:10:00|12111.5|12110.6|12109.6|12108.7|12112.7|12111.9|12109.2|12108.3|279
1612919700000|2021-02-10 01:15:00|12109.4|12108.5|12112.4|12111.5|12113|12112.1|12109.4|12108.5|383
1612920000000|2021-02-10 01:20:00|12112.3|12111.4|12110.8|12109.9|12112.4|12111.5|12110.7|12109.8|188
1612920300000|2021-02-10 01:25:00|12110.9|12110|12111.5|12110.6|12112|12111.1|12110.3|12109.4|100
1612920600000|2021-02-10 01:30:00|12111.8|12110.9|12111|12110.1|12112.3|12111.4|12109.3|12108.4|218
1612920900000|2021-02-10 01:35:00|12110.8|12109.9|12111.3|12110.4|12112|12111.1|12110.2|12109.3|234
1612921200000|2021-02-10 01:40:00|12111.4|12110.5|12113.8|12112.9|12114|12113.1|12110.9|12110|243
1612921500000|2021-02-10 01:45:00|12113.9|12113|12114.9|12114|12116|12115.1|12113.6|12112.7|289
1612921800000|2021-02-10 01:50:00|12114.8|12113.9|12116|12115.1|12116.4|12115.5|12114.8|12113.9|231
1612922100000|2021-02-10 01:55:00|12116.1|12115.2|12116.6|12115.7|12118.7|12117.8|12116.1|12115.2|327
1612922400000|2021-02-10 02:00:00|12116.7|12115.8|12118.4|12117.5|12119.3|12118.4|12116.3|12115.4|300
1612922700000|2021-02-10 02:05:00|12118.3|12117.4|12117.3|12116.4|12119|12118.2|12117.1|12116.3|208
1612923000000|2021-02-10 02:10:00|12117.2|12116.3|12118.4|12117.5|12118.5|12117.6|12116.6|12115.8|192
1612923300000|2021-02-10 02:15:00|12118.3|12117.4|12118.4|12117.5|12119.2|12118.5|12117.3|12116.6|194
1612923600000|2021-02-10 02:20:00|12118.2|12117.3|12119.4|12118.8|12120|12119.3|12117.8|12117.1|199
1612923900000|2021-02-10 02:25:00|12119.5|12118.9|12118.8|12117.9|12119.9|12119.2|12117.6|12116.7|180
1612924200000|2021-02-10 02:30:00|12118.6|12118|12120|12119.1|12120.8|12119.9|12118.6|12117.7|232
1612924500000|2021-02-10 02:35:00|12120.1|12119.2|12124.4|12123.5|12126.9|12126|12119.7|12118.8|570
1612924800000|2021-02-10 02:40:00|12124.3|12123.4|12125.4|12124.5|12125.8|12124.9|12123.4|12122.5|261
1612925100000|2021-02-10 02:45:00|12125.3|12124.4|12126|12125.1|12126.4|12125.5|12125.3|12124.4|175
1612925400000|2021-02-10 02:50:00|12126.1|12125.2|12125.3|12124.4|12126.4|12125.6|12123.9|12123.1|265
1612925700000|2021-02-10 02:55:00|12125.2|12124.3|12125|12124.1|12126.7|12125.9|12124.6|12123.7|247
1612926000000|2021-02-10 03:00:00|12125.2|12124.3|12125.7|12124.8|12126|12125.1|12124.7|12123.8|216
1612926300000|2021-02-10 03:05:00|12125.8|12124.9|12128.2|12127.3|12128.6|12127.7|12125.7|12124.8|277
1612926600000|2021-02-10 03:10:00|12128.1|12127.2|12128.6|12127.7|12128.9|12128|12127.4|12126.5|226
1612926900000|2021-02-10 03:15:00|12128.8|12127.9|12128.7|12127.8|12128.9|12128.3|12127.3|12126.6|178
1612927200000|2021-02-10 03:20:00|12128.8|12127.9|12128.3|12127.4|12130.3|12129.5|12127.7|12126.8|269
1612927500000|2021-02-10 03:25:00|12128.6|12127.7|12128.8|12127.9|12130.2|12129.5|12128.1|12127.4|224
1612927800000|2021-02-10 03:30:00|12128.9|12128|12128.2|12127.3|12129.4|12128.5|12127.5|12126.7|190
1612928100000|2021-02-10 03:35:00|12128.3|12127.4|12129.5|12128.9|12129.8|12129.1|12127.4|12126.6|200
1612928400000|2021-02-10 03:40:00|12129.4|12128.8|12128.6|12127.7|12129.6|12128.9|12128.1|12127.3|172
1612928700000|2021-02-10 03:45:00|12128.5|12127.6|12128|12127.1|12128.6|12127.7|12127.6|12126.8|152
1612929000000|2021-02-10 03:50:00|12128.1|12127.2|12128.6|12127.7|12129.3|12128.5|12128|12127.2|194
1612929300000|2021-02-10 03:55:00|12128.4|12127.8|12127.7|12126.8|12128.8|12128|12126.5|12125.8|234
1612929600000|2021-02-10 04:00:00|12127.6|12126.7|12128.2|12127.6|12128.5|12127.7|12127|12126.2|164
1612929900000|2021-02-10 04:05:00|12128.3|12127.7|12127|12126.4|12128.4|12127.7|12126.6|12126|124
1612930200000|2021-02-10 04:10:00|12126.9|12126.3|12128|12127.1|12129.2|12128.6|12126.9|12126.2|161
1612930500000|2021-02-10 04:15:00|12128.1|12127.2|12128.1|12127.5|12128.6|12127.7|12127.1|12126.4|173
1612930800000|2021-02-10 04:20:00|12128.2|12127.6|12129.9|12129|12130.1|12129.2|12128.2|12127.6|141
1612931100000|2021-02-10 04:25:00|12129.7|12128.8|12130|12129.4|12130.4|12129.6|12129.5|12128.7|154
1612931400000|2021-02-10 04:30:00|12130.1|12129.5|12129.2|12128.3|12130.2|12129.5|12129|12128.2|105
1612931700000|2021-02-10 04:35:00|12129.1|12128.2|12130|12129.4|12130.2|12129.4|12128.9|12128|110
1612932000000|2021-02-10 04:40:00|12130.1|12129.5|12129.7|12128.8|12130.1|12129.5|12128.6|12127.9|137
1612932300000|2021-02-10 04:45:00|12129.8|12128.9|12129.1|12128.2|12129.8|12129|12129|12128.2|104
1612932600000|2021-02-10 04:50:00|12129.2|12128.3|12128.8|12128.2|12129.8|12129|12128.7|12128|89
1612932900000|2021-02-10 04:55:00|12128.7|12128.1|12129.3|12128.4|12129.8|12129|12128.6|12127.8|97
1612933200000|2021-02-10 05:00:00|12129.4|12128.5|12127.7|12126.8|12129.4|12128.7|12127.7|12126.8|106
1612933500000|2021-02-10 05:05:00|12127.6|12126.7|12127.2|12126.6|12127.7|12126.8|12126.4|12125.6|185
1612933800000|2021-02-10 05:10:00|12127.1|12126.5|12127.7|12126.8|12128.3|12127.6|12127|12126.3|148
1612934100000|2021-02-10 05:15:00|12127.8|12126.9|12125.6|12125|12127.8|12126.9|12125.1|12124.3|181
1612934400000|2021-02-10 05:20:00|12125.7|12125.1|12125.7|12125.1|12126.2|12125.4|12125|12124.2|145
1612934700000|2021-02-10 05:25:00|12125.8|12125.2|12126.1|12125.2|12126.3|12125.6|12125.1|12124.4|153
1612935000000|2021-02-10 05:30:00|12125.9|12125.3|12126.3|12125.4|12126.9|12126.1|12125.6|12124.7|183
1612935300000|2021-02-10 05:35:00|12126.2|12125.3|12127.8|12127.2|12128.3|12127.5|12126.1|12125.3|149
1612935600000|2021-02-10 05:40:00|12127.9|12127.3|12127.2|12126.3|12128.1|12127.5|12126.2|12125.3|187
1612935900000|2021-02-10 05:45:00|12127.1|12126.2|12126.1|12125.2|12127.7|12126.9|12126|12125.1|176
1612936200000|2021-02-10 05:50:00|12126.2|12125.3|12125.8|12125.2|12127.4|12126.6|12125.8|12125.2|100
1612936500000|2021-02-10 05:55:00|12126|12125.4|12124.7|12123.8|12126.8|12126|12124.7|12123.8|230
1612936800000|2021-02-10 06:00:00|12124.6|12123.7|12126.5|12125.9|12127.4|12126.6|12124.5|12123.7|314
1612937100000|2021-02-10 06:05:00|12126.6|12126|12126.7|12126.1|12127.3|12126.5|12126.4|12125.7|202
1612937400000|2021-02-10 06:10:00|12126.6|12126|12125.6|12125|12126.9|12126.2|12125.2|12124.5|188
1612937700000|2021-02-10 06:15:00|12125.8|12124.9|12123.9|12123|12125.8|12124.9|12123.5|12122.8|184
1612938000000|2021-02-10 06:20:00|12124|12123.1|12124.3|12123.4|12124.6|12123.8|12123.6|12123|130
1612938300000|2021-02-10 06:25:00|12124.1|12123.5|12123.6|12122.7|12124.8|12124.2|12123.4|12122.7|119
1612938600000|2021-02-10 06:30:00|12123.4|12122.8|12124.2|12123.6|12124.7|12123.8|12123.4|12122.7|127
1612938900000|2021-02-10 06:35:00|12124.1|12123.5|12125.8|12125.2|12126.3|12125.5|12124.1|12123.5|150
1612939200000|2021-02-10 06:40:00|12125.7|12125.1|12125.3|12124.4|12127|12126.1|12124.8|12124|215
1612939500000|2021-02-10 06:45:00|12125.2|12124.6|12124.4|12123.8|12125.4|12124.6|12124.2|12123.5|103
1612939800000|2021-02-10 06:50:00|12124.5|12123.9|12125.1|12124.5|12125.4|12124.7|12124.1|12123.4|145
1612940100000|2021-02-10 06:55:00|12125|12124.4|12127.7|12126.8|12127.9|12127.2|12125|12124.3|212
1612940400000|2021-02-10 07:00:00|12127.8|12126.9|12124.3|12123.7|12127.9|12126.9|12123.2|12122.6|408
1612940700000|2021-02-10 07:05:00|12124.4|12123.8|12126.1|12125.5|12127.4|12126.7|12123.9|12123.2|323
1612941000000|2021-02-10 07:10:00|12126.2|12125.2|12126.8|12125.9|12126.8|12126.1|12123.9|12123.2|284
1612941300000|2021-02-10 07:15:00|12126.7|12125.8|12127.5|12126.6|12128.9|12128.1|12124.1|12123.3|335
1612941600000|2021-02-10 07:20:00|12127.3|12126.7|12129.5|12128.9|12130.7|12129.8|12126.2|12125.6|301
1612941900000|2021-02-10 07:25:00|12129.6|12129|12130.2|12129.3|12130.6|12130|12129.2|12128.6|322
1612942200000|2021-02-10 07:30:00|12130|12129.1|12131.5|12130.9|12134.3|12133.4|12129.5|12128.7|507
1612942500000|2021-02-10 07:35:00|12131.7|12130.8|12131|12130.1|12133|12132.1|12129.7|12128.9|456
1612942800000|2021-02-10 07:40:00|12131.1|12130.2|12131.4|12130.5|12134.2|12133.6|12130.9|12130|406
1612943100000|2021-02-10 07:45:00|12131.5|12130.6|12131.6|12130.7|12133.1|12132.3|12131.1|12130.4|326
1612943400000|2021-02-10 07:50:00|12131.7|12130.8|12131.3|12130.7|12132.7|12131.9|12129|12128.2|299
1612943700000|2021-02-10 07:55:00|12131.2|12130.6|12131.1|12130.2|12133.4|12132.7|12129.6|12128.9|417
1612944000000|2021-02-10 08:00:00|12131.2|12130.3|12130.9|12130|12135.4|12134.7|12129.6|12128.9|738
1612944300000|2021-02-10 08:05:00|12130.8|12130.2|12127.3|12126.4|12130.9|12130.2|12126.9|12126.2|737
1612944600000|2021-02-10 08:10:00|12127.4|12126.5|12128.4|12127.5|12128.4|12127.7|12123.4|12122.7|595
1612944900000|2021-02-10 08:15:00|12128.2|12127.6|12127.6|12127|12130.3|12129.6|12127|12126.1|541
1612945200000|2021-02-10 08:20:00|12127.7|12127.1|12128.9|12128|12129.4|12128.6|12126.8|12125.9|395
1612945500000|2021-02-10 08:25:00|12129.1|12128.2|12131.8|12131.2|12132.3|12131.6|12128.3|12127.7|451
1612945800000|2021-02-10 08:30:00|12132|12131.4|12132.9|12132|12133.8|12133.1|12129.4|12128.7|587
1612946100000|2021-02-10 08:35:00|12132.8|12131.9|12139.9|12139|12140.4|12139.6|12132.4|12131.8|748
1612946400000|2021-02-10 08:40:00|12140.1|12139.2|12138.2|12137.6|12140.3|12139.7|12136.7|12136|575
1612946700000|2021-02-10 08:45:00|12138.1|12137.5|12137.9|12137.3|12140.2|12139.5|12137|12136.4|556
1612947000000|2021-02-10 08:50:00|12137.8|12137.2|12142.8|12142.2|12144|12143.3|12137.8|12137.2|586
1612947300000|2021-02-10 08:55:00|12142.9|12142|12139.6|12139|12144.4|12143.8|12139.6|12138.8|692
1612947600000|2021-02-10 09:00:00|12139.7|12139.1|12132|12131.1|12139.7|12139.1|12130.9|12130.1|740
1612947900000|2021-02-10 09:05:00|12132.1|12131.2|12130.2|12129.6|12133.7|12133|12130|12129.4|588
1612948200000|2021-02-10 09:10:00|12130.4|12129.5|12130.2|12129.6|12132|12131.1|12127.2|12126.3|611
1612948500000|2021-02-10 09:15:00|12130.4|12129.5|12130.1|12129.5|12131.3|12130.5|12127.7|12126.8|529
1612948800000|2021-02-10 09:20:00|12130|12129.4|12126.8|12126.2|12130|12129.4|12126.1|12125.3|497
1612949100000|2021-02-10 09:25:00|12126.9|12126.3|12123.8|12122.9|12127.3|12126.6|12123.7|12122.8|565
1612949400000|2021-02-10 09:30:00|12123.6|12123|12121.7|12120.8|12127.1|12126.3|12121.2|12120.6|561
1612949700000|2021-02-10 09:35:00|12121.6|12121|12118|12117.1|12123|12122.2|12115.1|12114.2|740
1612950000000|2021-02-10 09:40:00|12118.2|12117.3|12119.2|12118.6|12119.9|12119.1|12114.5|12113.7|909
1612950300000|2021-02-10 09:45:00|12119.3|12118.7|12123.4|12122.8|12123.7|12123|12119.2|12118.4|667
1612950600000|2021-02-10 09:50:00|12123.3|12122.7|12125.9|12125|12126.1|12125.2|12123.1|12122.5|667
1612950900000|2021-02-10 09:55:00|12125.8|12124.9|12119.8|12118.9|12125.9|12125.1|12118.6|12117.9|829
1612951200000|2021-02-10 10:00:00|12119.6|12119|12123.7|12123.1|12124.4|12123.7|12119.6|12119|837
1612951500000|2021-02-10 10:05:00|12123.8|12122.8|12122.1|12121.5|12125.3|12124.4|12121.1|12120.5|617
1612951800000|2021-02-10 10:10:00|12122|12121.4|12120.9|12120.3|12123|12122.1|12120.5|12119.9|459
1612952100000|2021-02-10 10:15:00|12121|12120.1|12122.9|12122|12123.3|12122.4|12117.5|12116.8|485
1612952400000|2021-02-10 10:20:00|12122.8|12121.9|12126.7|12125.8|12127.5|12126.9|12122.6|12121.9|473
1612952700000|2021-02-10 10:25:00|12126.5|12125.9|12125.4|12124.5|12126.5|12125.9|12122.7|12121.8|463
1612953000000|2021-02-10 10:30:00|12125.3|12124.4|12128.1|12127.5|12128.4|12127.7|12124.6|12123.9|562
1612953300000|2021-02-10 10:35:00|12128.3|12127.4|12125.7|12124.8|12128.3|12127.6|12122.5|12121.9|439
1612953600000|2021-02-10 10:40:00|12125.4|12124.7|12124.9|12124|12125.5|12124.8|12122.8|12122.2|304
1612953900000|2021-02-10 10:45:00|12124.8|12124.3|12125.8|12124.9|12127.3|12126.5|12123.9|12123.3|402
1612954200000|2021-02-10 10:50:00|12125.7|12124.8|12124.5|12123.9|12126.2|12125.5|12123|12122.2|378
1612954500000|2021-02-10 10:55:00|12124.6|12124|12125.1|12124.5|12127.5|12126.8|12124.2|12123.4|442
1612954800000|2021-02-10 11:00:00|12125.2|12124.3|12125.2|12124.6|12127.9|12127.2|12124.8|12123.9|465
1612955100000|2021-02-10 11:05:00|12125.3|12124.7|12125|12124.4|12126.3|12125.6|12124.4|12123.8|332
1612955400000|2021-02-10 11:10:00|12125.1|12124.5|12128.1|12127.2|12128.3|12127.6|12125|12124.2|347
1612955700000|2021-02-10 11:15:00|12128|12127.1|12127.6|12127|12128.5|12127.9|12126.8|12126|297
1612956000000|2021-02-10 11:20:00|12127.5|12126.6|12128.7|12128.1|12128.8|12128.2|12126.8|12126.1|298
1612956300000|2021-02-10 11:25:00|12128.6|12128|12127.9|12127|12131.3|12130.5|12127.5|12126.8|443
1612956600000|2021-02-10 11:30:00|12127.6|12126.8|12128.2|12127.6|12128.9|12128.1|12126.6|12125.9|266
1612956900000|2021-02-10 11:35:00|12128.3|12127.7|12123.5|12122.9|12128.4|12127.8|12123.5|12122.8|330
1612957200000|2021-02-10 11:40:00|12123.6|12123|12125.7|12124.8|12125.8|12125.1|12122.6|12121.8|335
1612957500000|2021-02-10 11:45:00|12125.6|12125|12127.8|12126.9|12127.9|12127.2|12125.1|12124.5|314
1612957800000|2021-02-10 11:50:00|12127.7|12126.8|12126.1|12125.5|12127.8|12127|12125.5|12124.7|225
1612958100000|2021-02-10 11:55:00|12126|12125.4|12124.7|12123.8|12126.3|12125.7|12124.1|12123.2|276
1612958400000|2021-02-10 12:00:00|12124.6|12123.7|12120.6|12119.7|12124.7|12123.8|12120.5|12119.6|455
1612958700000|2021-02-10 12:05:00|12120.5|12119.6|12117.8|12117.2|12121.7|12121.1|12117.7|12116.8|586
1612959000000|2021-02-10 12:10:00|12117.9|12117.3|12117.3|12116.7|12121.2|12120.6|12115.8|12115|518
1612959300000|2021-02-10 12:15:00|12117.4|12116.8|12119.5|12118.9|12120.7|12119.9|12117.3|12116.5|418
1612959600000|2021-02-10 12:20:00|12119.6|12119|12116.4|12115.8|12122.6|12122|12116|12115.1|630
1612959900000|2021-02-10 12:25:00|12116.5|12115.9|12116.4|12115.5|12117.5|12116.8|12114.9|12114.1|408
1612960200000|2021-02-10 12:30:00|12116.2|12115.6|12116.2|12115.6|12116.7|12116|12114.5|12113.7|345
1612960500000|2021-02-10 12:35:00|12116.3|12115.7|12117.2|12116.3|12117.2|12116.4|12113.9|12113.2|343
1612960800000|2021-02-10 12:40:00|12116.9|12116.4|12115.7|12114.8|12117.2|12116.4|12113.9|12113.1|368
1612961100000|2021-02-10 12:45:00|12115.6|12114.7|12114.9|12114.3|12116.2|12115.5|12113.6|12112.8|437
1612961400000|2021-02-10 12:50:00|12115|12114.4|12116.9|12116|12117|12116.2|12113.8|12113.2|433
1612961700000|2021-02-10 12:55:00|12116.8|12115.9|12117|12116.1|12119|12118.3|12115|12114.2|663
1612962000000|2021-02-10 13:00:00|12117.2|12116.3|12123.6|12123|12123.8|12123|12114.8|12114.1|685
1612962300000|2021-02-10 13:05:00|12123.4|12122.8|12122.4|12121.8|12123.9|12123.1|12120.2|12119.4|571
1612962600000|2021-02-10 13:10:00|12122.7|12122|12127.7|12126.8|12127.8|12127.2|12122.2|12121.6|605
1612962900000|2021-02-10 13:15:00|12127.8|12126.9|12125.7|12124.8|12128|12127.1|12125.6|12124.8|449
1612963200000|2021-02-10 13:20:00|12126.1|12125.1|12126.1|12125.5|12126.7|12126|12123.7|12122.9|418
1612963500000|2021-02-10 13:25:00|12126|12125.4|12124.6|12122.4|12126.3|12125.5|12123.4|12122.2|419
1612963800000|2021-02-10 13:30:00|12124.5|12122.3|12134.1|12133.2|12139.4|12138.5|12124.5|12122.3|1404
1612964100000|2021-02-10 13:35:00|12134|12133.1|12136.5|12135.9|12139.1|12138.2|12132|12131.1|1059
1612964400000|2021-02-10 13:40:00|12136.4|12135.8|12133.3|12132.4|12140.2|12139.3|12132.6|12131.8|946
1612964700000|2021-02-10 13:45:00|12133.4|12132.5|12135|12134.1|12136.8|12135.9|12132.2|12131.3|852
1612965000000|2021-02-10 13:50:00|12135.1|12134.2|12134.8|12133.9|12135.4|12134.5|12130.5|12129.6|608
1612965300000|2021-02-10 13:55:00|12134.9|12134|12128.9|12128.3|12135.3|12134.4|12128.5|12127.7|655
1612965600000|2021-02-10 14:00:00|12129|12128.4|12130.5|12129.6|12130.9|12130.1|12125.9|12125.1|792
1612965900000|2021-02-10 14:05:00|12130.4|12129.5|12135.7|12135.1|12136.2|12135.5|12130.1|12129.5|681
1612966200000|2021-02-10 14:10:00|12135.8|12134.9|12132.1|12131.2|12137.2|12136.5|12131.9|12131.2|744
1612966500000|2021-02-10 14:15:00|12132.4|12131.5|12134.1|12133.2|12134.2|12133.4|12131.2|12130.6|463
1612966800000|2021-02-10 14:20:00|12133.8|12132.9|12133.8|12132.9|12134.9|12134.2|12129.7|12128.9|633
1612967100000|2021-02-10 14:25:00|12133.9|12133|12137.8|12136.9|12138.4|12137.6|12133.8|12132.9|538
1612967400000|2021-02-10 14:30:00|12137.9|12137|12131.2|12130.3|12139.9|12139.1|12130.9|12130.2|758
1612967700000|2021-02-10 14:35:00|12131.3|12130.4|12129.5|12128.9|12133.1|12132.2|12129.2|12128.3|490
1612968000000|2021-02-10 14:40:00|12129.6|12129|12131.2|12130.3|12133.2|12132.3|12127.7|12127|489
1612968300000|2021-02-10 14:45:00|12131.1|12130.2|12130.5|12129.9|12132.8|12131.9|12128|12127.1|637
1612968600000|2021-02-10 14:50:00|12130.8|12129.8|12128.6|12127.7|12130.8|12129.8|12127.7|12126.8|550
1612968900000|2021-02-10 14:55:00|12128.3|12127.4|12124.7|12123.8|12129.5|12128.8|12124.6|12123.7|722
1612969200000|2021-02-10 15:00:00|12124.8|12124.1|12129.8|12128.9|12131.9|12131|12123.6|12122.8|807
1612969500000|2021-02-10 15:05:00|12129.7|12128.8|12136.3|12135.4|12136.8|12135.9|12129|12128.4|666
1612969800000|2021-02-10 15:10:00|12136.4|12135.5|12137.2|12136.3|12140|12139.1|12136.1|12135.2|716
1612970100000|2021-02-10 15:15:00|12137.1|12136.2|12133.4|12132.8|12137.7|12136.8|12131.7|12131.1|684
1612970400000|2021-02-10 15:20:00|12133.3|12132.5|12128.2|12127.3|12133.8|12132.9|12125.4|12124.6|1202
1612970700000|2021-02-10 15:25:00|12128.1|12127.2|12130.6|12129.7|12134|12133.1|12127.2|12126.3|1039
1612971000000|2021-02-10 15:30:00|12130.8|12129.9|12129.8|12128.9|12135.3|12134.4|12128.4|12127.5|1074
1612971300000|2021-02-10 15:35:00|12129.9|12129|12134.3|12133.4|12135.2|12134.4|12129.9|12129|890
1612971600000|2021-02-10 15:40:00|12134.2|12133.3|12130.1|12129.5|12138.8|12138|12129.2|12128.4|1045
1612971900000|2021-02-10 15:45:00|12130|12129.4|12128.2|12127.3|12133.6|12132.9|12127.5|12126.8|1115
1612972200000|2021-02-10 15:50:00|12128.4|12127.5|12128.2|12127.3|12133.2|12132.3|12125.4|12124.7|889
1612972500000|2021-02-10 15:55:00|12128.5|12127.6|12131.4|12130.8|12131.5|12130.9|12126.4|12125.5|786
1612972800000|2021-02-10 16:00:00|12131.5|12130.9|12132.8|12132.2|12135.1|12134.2|12129.5|12128.9|643
1612973100000|2021-02-10 16:05:00|12132.7|12132.1|12136.3|12135.4|12136.8|12136|12132.2|12131.5|807
1612973400000|2021-02-10 16:10:00|12136.1|12135.5|12135.7|12134.8|12136.9|12136|12134.6|12133.8|622
1612973700000|2021-02-10 16:15:00|12135.8|12134.9|12131.7|12130.8|12136.2|12135.5|12130.2|12129.3|576
1612974000000|2021-02-10 16:20:00|12131.3|12130.7|12133.4|12132.8|12134.8|12134|12131.1|12130.5|597
1612974300000|2021-02-10 16:25:00|12133.6|12132.7|12135.1|12134.2|12136.6|12135.9|12132.8|12131.9|574
1612974600000|2021-02-10 16:30:00|12134.9|12134.3|12135.4|12134.8|12135.4|12134.8|12133.1|12132.5|561
1612974900000|2021-02-10 16:35:00|12135.6|12134.7|12131.1|12130.2|12135.6|12134.7|12130.8|12130|492
1612975200000|2021-02-10 16:40:00|12131|12130.1|12130.7|12130.1|12133.2|12132.6|12130.3|12129.6|480
1612975500000|2021-02-10 16:45:00|12130.6|12129.8|12132.4|12131.8|12133.5|12132.9|12130.5|12129.7|504
1612975800000|2021-02-10 16:50:00|12132.5|12131.9|12133.1|12132.2|12133.7|12133|12130.5|12129.8|389
1612976100000|2021-02-10 16:55:00|12133|12132.4|12131.5|12130.9|12134.3|12133.4|12131.5|12130.9|320
1612976400000|2021-02-10 17:00:00|12131.4|12130.8|12128.2|12127.6|12132.2|12131.6|12127|12126.2|709
1612976700000|2021-02-10 17:05:00|12128.3|12127.7|12129.3|12128.4|12129.3|12128.6|12126.4|12125.7|596
1612977000000|2021-02-10 17:10:00|12129.4|12128.5|12130.2|12129.3|12130.4|12129.8|12128.8|12128.2|415
1612977300000|2021-02-10 17:15:00|12130.3|12129.4|12129.4|12128.8|12130.4|12129.8|12127.5|12126.7|517
1612977600000|2021-02-10 17:20:00|12129.7|12129.3|12129.5|12128.9|12130.9|12130.3|12129|12128.2|414
1612977900000|2021-02-10 17:25:00|12129.8|12129|12133.2|12132.3|12134.7|12134|12129.5|12128.7|541
1612978200000|2021-02-10 17:30:00|12132.9|12132.1|12134.7|12133.8|12135.3|12134.5|12132.5|12131.7|440
1612978500000|2021-02-10 17:35:00|12134.6|12133.7|12134.6|12134|12135.3|12134.5|12133.7|12132.8|257
1612978800000|2021-02-10 17:40:00|12134.5|12133.9|12132.7|12131.8|12135.3|12134.5|12132.2|12131.6|380
1612979100000|2021-02-10 17:45:00|12132.6|12132|12134.4|12133.8|12134.8|12134.1|12132.6|12131.9|393
1612979400000|2021-02-10 17:50:00|12134.5|12133.9|12137.5|12136.9|12137.6|12137|12133.9|12133.3|572
1612979700000|2021-02-10 17:55:00|12137.6|12137|12138.6|12138|12139.1|12138.4|12134.5|12133.9|695
1612980000000|2021-02-10 18:00:00|12138.7|12138.1|12136.9|12136|12138.7|12138.1|12135.9|12135.1|385
1612980300000|2021-02-10 18:05:00|12137.1|12136.2|12135.7|12134.8|12137.4|12136.5|12134.9|12134.3|314
1612980600000|2021-02-10 18:10:00|12135.6|12134.7|12134.8|12133.9|12136.3|12135.6|12134|12133.2|361
1612980900000|2021-02-10 18:15:00|12134.4|12133.5|12134|12133.4|12135.6|12134.9|12134|12133.3|204
1612981200000|2021-02-10 18:20:00|12134.1|12133.5|12133.2|12132.3|12134.9|12134.3|12132.4|12131.7|349
1612981500000|2021-02-10 18:25:00|12133.1|12132.2|12131.7|12130.8|12133.4|12132.8|12131.1|12130.3|379
1612981800000|2021-02-10 18:30:00|12131.9|12131|12134.1|12133.2|12134.8|12134|12131.5|12130.6|279
1612982100000|2021-02-10 18:35:00|12134.2|12133.3|12133.1|12132.2|12134.2|12133.3|12131.7|12130.8|261
1612982400000|2021-02-10 18:40:00|12133.2|12132.3|12131.3|12130.7|12134.1|12133.2|12131.3|12130.7|215
1612982700000|2021-02-10 18:45:00|12131.4|12130.8|12128.8|12128.2|12131.6|12130.8|12128.7|12128|316
1612983000000|2021-02-10 18:50:00|12129|12128.1|12130.3|12129.7|12131.1|12130.4|12128.5|12127.9|274
1612983300000|2021-02-10 18:55:00|12130.4|12129.8|12130.2|12129.3|12131.1|12130.3|12129.4|12128.5|205
1612983600000|2021-02-10 19:00:00|12130|12129.1|12130.7|12129.8|12132.6|12131.8|12129.7|12128.9|313
1612983900000|2021-02-10 19:05:00|12130.5|12129.6|12130|12129.1|12131.3|12130.4|12129|12128.3|284
1612984200000|2021-02-10 19:10:00|12130.1|12129.2|12130|12129.1|12131.1|12130.4|12129.5|12128.8|300
1612984500000|2021-02-10 19:15:00|12130.1|12129.2|12128.3|12127.7|12130.6|12129.8|12128|12127.1|240
1612984800000|2021-02-10 19:20:00|12128.1|12127.4|12126|12125.1|12128.6|12127.8|12124.7|12124.1|320
1612985100000|2021-02-10 19:25:00|12126.1|12125.2|12125.2|12124.6|12127.6|12126.9|12124.8|12124.2|369
1612985400000|2021-02-10 19:30:00|12125.3|12124.7|12128.5|12127.9|12129.9|12129.1|12124.9|12124.2|467
1612985700000|2021-02-10 19:35:00|12128.6|12128|12128.2|12127.3|12128.8|12128|12126.9|12126.2|286
1612986000000|2021-02-10 19:40:00|12128|12127.4|12127.6|12126.7|12128.7|12128|12127.5|12126.7|198
1612986300000|2021-02-10 19:45:00|12127.7|12126.8|12128.4|12127.8|12129.2|12128.3|12126.7|12125.9|251
1612986600000|2021-02-10 19:50:00|12128.1|12127.5|12128.3|12127.4|12129.2|12128.5|12127.7|12126.9|316
1612986900000|2021-02-10 19:55:00|12128.2|12127.3|12129.7|12128.8|12129.7|12128.9|12127.5|12126.7|457
1612987200000|2021-02-10 20:00:00|12129.8|12128.9|12129.3|12128.7|12129.8|12128.9|12127.9|12127.1|336
1612987500000|2021-02-10 20:05:00|12129.2|12128.6|12128.1|12127.2|12129.4|12128.6|12127.2|12126.5|217
1612987800000|2021-02-10 20:10:00|12128.2|12127.3|12126.3|12125.4|12128.2|12127.3|12125.7|12125.1|342
1612988100000|2021-02-10 20:15:00|12126.2|12125.6|12127.2|12126.3|12127.3|12126.6|12124.7|12123.8|287
1612988400000|2021-02-10 20:20:00|12127.1|12126.2|12126.5|12125.9|12127.3|12126.5|12125.7|12125|205
1612988700000|2021-02-10 20:25:00|12126.6|12126|12127|12126.4|12127.4|12126.8|12126.4|12125.7|213
1612989000000|2021-02-10 20:30:00|12126.9|12126.3|12125.6|12125|12127.4|12126.7|12125.2|12124.6|225
1612989300000|2021-02-10 20:35:00|12125.5|12124.9|12121.1|12120.5|12125.7|12125.1|12121.1|12120.3|315
1612989600000|2021-02-10 20:40:00|12121.3|12120.7|12122.2|12121.3|12123.3|12122.5|12120.5|12119.7|276
1612989900000|2021-02-10 20:45:00|12122.3|12121.4|12119.5|12118.6|12122.3|12121.5|12119.2|12118.4|285
1612990200000|2021-02-10 20:50:00|12119.3|12118.7|12119.6|12119|12121.1|12120.4|12119.2|12118.6|249
1612990500000|2021-02-10 20:55:00|12119.5|12118.9|12120.3|12119.4|12120.8|12120|12119.2|12118.6|404
1612990800000|2021-02-10 21:00:00|12120.4|12119.5|12121.3|12120.4|12121.8|12120.9|12120|12119.2|317
1612991100000|2021-02-10 21:05:00|12121.4|12120.5|12121.3|12120.4|12122.4|12121.8|12121.1|12120.3|152
1612991400000|2021-02-10 21:10:00|12121.2|12120.3|12119.9|12119|12121.2|12120.3|12119.5|12118.7|148
1612991700000|2021-02-10 21:15:00|12120|12119.1|12118.7|12118.1|12120.3|12119.4|12118.7|12118|150
1612992000000|2021-02-10 21:20:00|12118.8|12118.2|12118.3|12117.7|12118.8|12118.2|12118.2|12117.4|92
1612992300000|2021-02-10 21:25:00|12118.4|12117.5|12118.3|12117.4|12118.6|12117.9|12117.7|12117|112
1612992600000|2021-02-10 21:30:00|12118.8|12117.9|12117.2|12116.6|12119.8|12118.9|12117.2|12116.4|130
1612992900000|2021-02-10 21:35:00|12117.3|12116.4|12118.7|12117.8|12119.8|12118.9|12116.8|12116.2|162
1612993200000|2021-02-10 21:40:00|12118.8|12117.9|12118|12117.1|12118.9|12118|12117.3|12116.5|106
1612993500000|2021-02-10 21:45:00|12118.1|12117.2|12118|12117.1|12118.8|12117.9|12117.6|12116.7|129
1612993800000|2021-02-10 21:50:00|12117.9|12117|12118.3|12117.4|12119.3|12118.4|12117.6|12116.7|115
1612994100000|2021-02-10 21:55:00|12118.2|12117.3|12119.7|12117.3|12120.1|12119.1|12117.8|12116.7|321
1612994400000|2021-02-10 22:00:00|12120|12116.9|12119.7|12117|12120.5|12117.3|12119.6|12116.4|40
1612994700000|2021-02-10 22:05:00|12119.4|12117.4|12119.2|12117.4|12122|12117.4|12119.2|12115.6|130
1612995000000|2021-02-10 22:10:00|12119.3|12117.3|12119.5|12116.9|12119.8|12117.5|12119|12116.2|123
1612995300000|2021-02-10 22:15:00|12119.7|12117.3|12121.4|12117.4|12121.9|12117.5|12118.8|12116.1|141
1612995600000|2021-02-10 22:20:00|12120.7|12117.5|12121|12116.9|12123.7|12118.2|12120.2|12116.1|190
1612995900000|2021-02-10 22:25:00|12122.2|12117.1|12120.6|12117.6|12122.2|12118.4|12120|12116.9|118
1612996200000|2021-02-10 22:30:00|12120.5|12117.8|12120.2|12118.1|12121.1|12118.4|12119.3|12116.8|198
1612996500000|2021-02-10 22:35:00|12120.1|12118.2|12120.5|12118|12120.8|12118.4|12119.2|12117.6|149
1612996800000|2021-02-10 22:40:00|12120.1|12118.1|12120.1|12117.8|12120.6|12118.3|12119.8|12117.3|191
1612997100000|2021-02-10 22:45:00|12120|12117.7|12120.8|12117.5|12120.8|12118.1|12119.8|12117|140
1612997400000|2021-02-10 22:50:00|12121|12117.2|12120.3|12117.6|12121|12118|12119.6|12116.7|117
1612997700000|2021-02-10 22:55:00|12119.7|12117.9|12119.9|12117.5|12120.5|12118.3|12119.7|12116.6|168
1612998000000|2021-02-10 23:00:00|12120|12117.8|12120|12119.1|12120.5|12119.4|12119.8|12117.7|266
1612998300000|2021-02-10 23:05:00|12120.1|12119.2|12119.8|12118.9|12120.2|12119.3|12119.4|12118.4|114
1612998600000|2021-02-10 23:10:00|12120|12119.1|12119.6|12118.7|12120.1|12119.2|12119.5|12118.6|70
1612998900000|2021-02-10 23:15:00|12119.5|12118.6|12119.7|12118.8|12120.1|12119.3|12118.9|12118|85
1612999200000|2021-02-10 23:20:00|12119.4|12118.5|12119.1|12118.2|12119.5|12118.7|12118.8|12118|109
1612999500000|2021-02-10 23:25:00|12119|12118.1|12119.5|12118.6|12119.6|12118.7|12118.6|12117.7|108
1612999800000|2021-02-10 23:30:00|12119.2|12118.3|12119|12118.1|12119.8|12118.9|12118.9|12118|102
1613000100000|2021-02-10 23:35:00|12119.1|12118.2|12119.2|12118.3|12119.2|12118.3|12118.7|12117.8|101
1613000400000|2021-02-10 23:40:00|12119.1|12118.2|12118.3|12117.4|12119.1|12118.5|12117.7|12116.8|154
1613000700000|2021-02-10 23:45:00|12118.2|12117.3|12117|12116.1|12118.8|12118|12116.9|12116|139
1613001000000|2021-02-10 23:50:00|12116.9|12116|12118.8|12117.9|12118.9|12118|12116.8|12116|83
1613001300000|2021-02-10 23:55:00|12118.7|12117.8|12119.6|12118.7|12119.7|12119|12118.7|12117.8|74
1613001600000|2021-02-11 00:00:00|12119.4|12118.8|12120|12119.1|12120.1|12119.2|12119.4|12118.5|98
1613001900000|2021-02-11 00:05:00|12120.1|12119.2|12119.6|12118.7|12120.6|12119.7|12119.2|12118.3|102
1613002200000|2021-02-11 00:10:00|12119.9|12119|12118.5|12117.6|12120.1|12119.2|12118.5|12117.6|54
1613002500000|2021-02-11 00:15:00|12118.6|12117.7|12118.7|12117.8|12118.9|12118|12116.6|12115.7|180
1613002800000|2021-02-11 00:20:00|12118.6|12117.7|12118.8|12118.2|12119.1|12118.3|12118.3|12117.6|130
1613003100000|2021-02-11 00:25:00|12118.9|12118.3|12118|12117.1|12119.2|12118.6|12117.9|12117|117
1613003400000|2021-02-11 00:30:00|12118.1|12117.2|12116|12115.1|12118.4|12117.6|12115.9|12115|189
1613003700000|2021-02-11 00:35:00|12115.9|12115|12115.8|12114.9|12116|12115.2|12114.2|12113.3|161
1613004000000|2021-02-11 00:40:00|12115.9|12115|12115.1|12114.2|12116.6|12115.7|12115|12114.1|126
1613004300000|2021-02-11 00:45:00|12115.3|12114.4|12115|12114.4|12116|12115.1|12115|12114.1|105
1613004600000|2021-02-11 00:50:00|12115.1|12114.5|12115|12114.1|12115.4|12114.5|12114|12113.1|94
1613004900000|2021-02-11 00:55:00|12115.1|12114.2|12114.6|12113.7|12115.5|12114.6|12114.6|12113.7|125
1613005200000|2021-02-11 01:00:00|12114.7|12113.8|12115.1|12114.2|12116.4|12115.5|12114.4|12113.7|166
1613005500000|2021-02-11 01:05:00|12115.2|12114.3|12115.3|12114.7|12115.7|12114.8|12114.9|12114.2|118
1613005800000|2021-02-11 01:10:00|12115.4|12114.5|12115|12114.1|12115.6|12115|12114.8|12114.1|80
1613006100000|2021-02-11 01:15:00|12115.1|12114.2|12115.7|12115.1|12115.8|12115.1|12114.3|12113.6|63
1613006400000|2021-02-11 01:20:00|12115.8|12115.2|12115.3|12114.7|12116.2|12115.5|12115.3|12114.6|60
1613006700000|2021-02-11 01:25:00|12115.4|12114.8|12115.9|12115|12116|12115.2|12114.6|12113.8|93
1613007000000|2021-02-11 01:30:00|12115.8|12114.9|12117.6|12116.7|12117.7|12116.9|12115.8|12114.9|148
1613007300000|2021-02-11 01:35:00|12117.4|12116.8|12117.7|12116.8|12118.3|12117.5|12117|12116.3|140
1613007600000|2021-02-11 01:40:00|12117.6|12117|12115.2|12114.3|12117.7|12117|12114.5|12113.7|178
1613007900000|2021-02-11 01:45:00|12115.3|12114.4|12116.1|12115.2|12116.3|12115.5|12114.5|12113.8|145
1613008200000|2021-02-11 01:50:00|12115.8|12114.9|12115.8|12114.9|12116|12115.3|12115.1|12114.4|98
1613008500000|2021-02-11 01:55:00|12115.9|12115|12117.7|12116.8|12118.1|12117.4|12115.9|12115|174
1613008800000|2021-02-11 02:00:00|12117.8|12116.9|12119.2|12118.6|12119.7|12119|12117.3|12116.4|196
1613009100000|2021-02-11 02:05:00|12119.1|12118.5|12118.2|12117.3|12119.3|12118.5|12117.9|12117.2|181
1613009400000|2021-02-11 02:10:00|12118.3|12117.4|12120|12119.4|12120.1|12119.5|12118.2|12117.3|94
1613009700000|2021-02-11 02:15:00|12119.9|12119.3|12119.2|12118.6|12120.2|12119.5|12119.1|12118.3|128
1613010000000|2021-02-11 02:20:00|12119.3|12118.4|12118.9|12118|12119.6|12118.8|12118.4|12117.6|125
1613010300000|2021-02-11 02:25:00|12118.8|12117.9|12118.1|12117.2|12119.6|12118.8|12118.1|12117.2|131
1613010600000|2021-02-11 02:30:00|12118|12117.1|12118.2|12117.3|12118.7|12117.9|12117.6|12116.7|111
1613010900000|2021-02-11 02:35:00|12118.5|12117.6|12118.8|12117.9|12119.4|12118.8|12118.2|12117.5|124
1613011200000|2021-02-11 02:40:00|12118.9|12118|12119.7|12118.8|12119.8|12119|12118.5|12117.7|123
1613011500000|2021-02-11 02:45:00|12119.8|12118.9|12120.6|12119.7|12121.1|12120.3|12119.4|12118.8|130
1613011800000|2021-02-11 02:50:00|12120.7|12119.8|12120.7|12119.8|12121.2|12120.4|12120.5|12119.7|96
1613012100000|2021-02-11 02:55:00|12120.6|12120|12120.7|12119.8|12120.7|12120|12119.9|12119.2|88
1613012400000|2021-02-11 03:00:00|12121.1|12120.2|12121.1|12120.2|12122.4|12121.8|12120.8|12120.1|121
1613012700000|2021-02-11 03:05:00|12121.3|12120.4|12119.9|12119.3|12121.3|12120.5|12119.6|12119|122
1613013000000|2021-02-11 03:10:00|12120|12119.4|12120|12119.1|12120.2|12119.4|12119.5|12118.8|48
1613013300000|2021-02-11 03:15:00|12120.1|12119.2|12119.9|12119.3|12120.2|12119.4|12119.4|12118.7|131
1613013600000|2021-02-11 03:20:00|12119.8|12119.2|12119.2|12118.3|12120|12119.3|12118.5|12117.8|112
1613013900000|2021-02-11 03:25:00|12119.1|12118.2|12119.9|12119.3|12120.2|12119.4|12118.7|12117.8|88
1613014200000|2021-02-11 03:30:00|12120.1|12119.2|12118.7|12117.8|12120.2|12119.4|12118.6|12117.7|157
1613014500000|2021-02-11 03:35:00|12118.6|12117.7|12119.6|12118.7|12119.9|12119.3|12118.3|12117.6|143
1613014800000|2021-02-11 03:40:00|12119.7|12118.8|12120.1|12119.5|12120.8|12120|12119|12118.2|136
1613015100000|2021-02-11 03:45:00|12120.2|12119.6|12119.7|12118.8|12121|12120.3|12119.1|12118.3|175
1613015400000|2021-02-11 03:50:00|12119.9|12119.3|12121.7|12120.8|12121.7|12120.9|12119.5|12118.7|139
1613015700000|2021-02-11 03:55:00|12121.6|12120.7|12121.2|12120.6|12122.4|12121.7|12121.2|12120.4|209
1613016000000|2021-02-11 04:00:00|12121.5|12120.8|12123.7|12122.8|12124.2|12123.3|12121.4|12120.8|223
1613016300000|2021-02-11 04:05:00|12123.6|12123|12122.5|12121.6|12124|12123.4|12122.2|12121.5|101
1613016600000|2021-02-11 04:10:00|12122.6|12121.7|12125|12124.4|12125.7|12124.8|12122.1|12121.4|180
1613016900000|2021-02-11 04:15:00|12125.2|12124.3|12124.7|12123.8|12125.4|12124.6|12123.6|12122.8|114
1613017200000|2021-02-11 04:20:00|12124.5|12123.9|12124.6|12123.7|12124.9|12124.1|12124.1|12123.3|108
1613017500000|2021-02-11 04:25:00|12124.7|12123.8|12124.1|12123.2|12124.7|12123.9|12123.6|12122.7|113
1613017800000|2021-02-11 04:30:00|12123.8|12123.3|12122.9|12122.3|12124.4|12123.7|12122.9|12122.2|133
1613018100000|2021-02-11 04:35:00|12123.1|12122.2|12123.3|12122.4|12123.4|12122.6|12122.7|12121.9|77
1613018400000|2021-02-11 04:40:00|12123.4|12122.8|12123.2|12122.3|12123.7|12122.8|12123|12122.1|104
1613018700000|2021-02-11 04:45:00|12123.1|12122.2|12123.1|12122.2|12123.6|12122.9|12122.5|12121.6|109
1613019000000|2021-02-11 04:50:00|12122.8|12121.9|12122.5|12121.9|12123.1|12122.2|12122.4|12121.6|60
1613019300000|2021-02-11 04:55:00|12122.4|12121.8|12122.2|12121.3|12122.7|12121.9|12122|12121.2|62
1613019600000|2021-02-11 05:00:00|12122|12121.4|12122.5|12121.9|12122.7|12122|12122|12121.1|101
1613019900000|2021-02-11 05:05:00|12122.4|12121.8|12124.1|12123.5|12124.4|12123.6|12122.3|12121.4|137
1613020200000|2021-02-11 05:10:00|12124|12123.4|12123.2|12122.3|12124.3|12123.6|12122.8|12121.9|123
1613020500000|2021-02-11 05:15:00|12123.3|12122.4|12124.7|12123.8|12125.8|12124.9|12123.1|12122.2|185
1613020800000|2021-02-11 05:20:00|12125|12124.1|12125.8|12124.9|12125.9|12125|12124.5|12123.7|139
1613021100000|2021-02-11 05:25:00|12125.7|12124.8|12126.4|12125.5|12127.2|12126.3|12125.1|12124.2|158
1613021400000|2021-02-11 05:30:00|12126.3|12125.4|12127|12126.1|12127.4|12126.5|12126.1|12125.3|139
1613021700000|2021-02-11 05:35:00|12126.8|12125.9|12127.3|12126.4|12127.6|12126.7|12126.8|12125.9|154
1613022000000|2021-02-11 05:40:00|12127.4|12126.5|12127.3|12126.4|12127.9|12127|12127.1|12126.3|129
1613022300000|2021-02-11 05:45:00|12127.4|12126.5|12127.8|12126.9|12127.9|12127|12126.5|12125.7|160
1613022600000|2021-02-11 05:50:00|12127.7|12126.8|12127.7|12126.8|12128.3|12127.4|12127.2|12126.3|151
1613022900000|2021-02-11 05:55:00|12127.8|12126.9|12127|12126.1|12128.1|12127.2|12126.3|12125.4|198
1613023200000|2021-02-11 06:00:00|12126.9|12126|12129.2|12128.3|12129.7|12128.9|12126.6|12125.7|169
1613023500000|2021-02-11 06:05:00|12128.9|12128|12128.7|12127.8|12129.8|12128.9|12128.3|12127.4|160
1613023800000|2021-02-11 06:10:00|12128.8|12127.9|12128.1|12127.2|12129.2|12128.4|12128|12127.1|113
1613024100000|2021-02-11 06:15:00|12128|12127.1|12128.1|12127.2|12128.7|12127.8|12127.7|12127|106
1613024400000|2021-02-11 06:20:00|12128|12127.1|12128.6|12127.7|12128.6|12127.7|12127.1|12126.4|112
1613024700000|2021-02-11 06:25:00|12128.5|12127.6|12127|12126.1|12128.7|12127.9|12126.6|12125.7|134
1613025000000|2021-02-11 06:30:00|12127.1|12126.2|12127.6|12126.7|12128.4|12127.5|12126.9|12126.1|122
1613025300000|2021-02-11 06:35:00|12127.7|12126.8|12127.3|12126.4|12128|12127.4|12127|12126.3|70
1613025600000|2021-02-11 06:40:00|12127.2|12126.3|12128.5|12127.6|12129.2|12128.3|12127.1|12126.3|104
1613025900000|2021-02-11 06:45:00|12128.6|12127.7|12130.2|12129.3|12130.5|12129.6|12128.6|12127.7|163
1613026200000|2021-02-11 06:50:00|12130.1|12129.2|12130.4|12129.5|12130.5|12129.7|12128.2|12127.3|143
1613026500000|2021-02-11 06:55:00|12130.2|12129.6|12130.1|12129.2|12130.4|12129.7|12129.3|12128.7|141
1613026800000|2021-02-11 07:00:00|12130.3|12129.4|12128.4|12127.8|12130.6|12129.7|12127.9|12127.1|198
1613027100000|2021-02-11 07:05:00|12128.5|12127.9|12129.1|12128.2|12133.1|12132.5|12128.4|12127.8|347
1613027400000|2021-02-11 07:10:00|12129.3|12128.5|12128.8|12127.9|12129.7|12128.8|12127.2|12126.3|372
1613027700000|2021-02-11 07:15:00|12128.7|12127.8|12129.2|12128.3|12129.5|12128.9|12127.4|12126.7|172
1613028000000|2021-02-11 07:20:00|12129.3|12128.4|12129.8|12128.9|12130.5|12129.8|12128.5|12127.9|164
1613028300000|2021-02-11 07:25:00|12129.7|12128.8|12131|12130.1|12131.7|12130.9|12129.1|12128.2|292
1613028600000|2021-02-11 07:30:00|12130.9|12130|12126.6|12125.7|12130.9|12130|12126.4|12125.7|242
1613028900000|2021-02-11 07:35:00|12126.7|12125.8|12128.3|12127.7|12128.7|12127.9|12125.4|12124.6|281
1613029200000|2021-02-11 07:40:00|12128.4|12127.8|12127.2|12126.3|12129.3|12128.7|12126.8|12125.9|301
1613029500000|2021-02-11 07:45:00|12127.3|12126.4|12125.1|12124.2|12129.8|12129.1|12124.9|12124.1|388
1613029800000|2021-02-11 07:50:00|12125|12124.1|12126.5|12125.9|12127.7|12127|12124.8|12124.1|218
1613030100000|2021-02-11 07:55:00|12126.4|12125.8|12123.9|12123|12126.5|12125.9|12122.1|12121.2|483
1613030400000|2021-02-11 08:00:00|12123.8|12122.9|12122.2|12121.6|12126.8|12125.9|12120.8|12120|815
1613030700000|2021-02-11 08:05:00|12122.1|12121.5|12125.8|12124.9|12125.9|12125.1|12120.7|12119.8|653
1613031000000|2021-02-11 08:10:00|12125.9|12125|12120.3|12119.4|12126.4|12125.5|12120|12119.3|485
1613031300000|2021-02-11 08:15:00|12120.2|12119.3|12123.3|12122.4|12124.4|12123.6|12120.2|12119.3|364
1613031600000|2021-02-11 08:20:00|12123.2|12122.3|12122.3|12121.7|12124|12123.3|12118.3|12117.5|636
1613031900000|2021-02-11 08:25:00|12122.2|12121.6|12123.3|12122.4|12124.3|12123.6|12121.1|12120.4|469
1613032200000|2021-02-11 08:30:00|12123.4|12122.5|12125.2|12124.3|12126.2|12125.4|12123.1|12122.5|548
1613032500000|2021-02-11 08:35:00|12125.1|12124.2|12122.9|12122.3|12125.5|12124.6|12121.5|12120.6|514
1613032800000|2021-02-11 08:40:00|12123|12122.4|12124.8|12123.9|12124.9|12124|12122.2|12121.4|371
1613033100000|2021-02-11 08:45:00|12124.7|12123.8|12124|12123.1|12125.9|12125|12123.2|12122.5|488
1613033400000|2021-02-11 08:50:00|12123.9|12123|12121.3|12120.7|12125|12124.1|12121.3|12120.6|480
1613033700000|2021-02-11 08:55:00|12121.2|12120.6|12123.9|12123|12124.2|12123.3|12120.1|12119.4|479
1613034000000|2021-02-11 09:00:00|12123.7|12123.1|12125.7|12124.8|12126|12125.4|12122.4|12121.7|566
1613034300000|2021-02-11 09:05:00|12125.8|12124.9|12127.4|12126.8|12129.4|12128.5|12125.6|12124.8|421
1613034600000|2021-02-11 09:10:00|12127.5|12126.9|12131.2|12130.3|12132.3|12131.4|12127.1|12126.3|487
1613034900000|2021-02-11 09:15:00|12131.3|12130.4|12130.2|12129.3|12131.6|12130.8|12129.6|12128.9|359
1613035200000|2021-02-11 09:20:00|12130.1|12129.2|12135.5|12134.6|12136.5|12135.6|12130|12129.2|343
1613035500000|2021-02-11 09:25:00|12135.4|12134.5|12134.8|12133.9|12136.4|12135.7|12133.7|12133.1|402
1613035800000|2021-02-11 09:30:00|12134.7|12133.8|12132.4|12131.8|12134.8|12133.9|12131.5|12130.8|439
1613036100000|2021-02-11 09:35:00|12132.2|12131.6|12129.2|12128.6|12133.2|12132.5|12127.7|12127.1|482
1613036400000|2021-02-11 09:40:00|12129.3|12128.7|12127.8|12126.9|12129.3|12128.7|12125.6|12124.9|324
1613036700000|2021-02-11 09:45:00|12127.9|12127|12131.6|12130.7|12131.6|12131|12127.7|12126.9|453
1613037000000|2021-02-11 09:50:00|12131.5|12130.6|12130.8|12130.2|12132.1|12131.5|12129.8|12129.1|359
1613037300000|2021-02-11 09:55:00|12130.9|12130.3|12130.9|12130|12132.3|12131.7|12129.9|12129.2|398
1613037600000|2021-02-11 10:00:00|12130.8|12130.2|12127.6|12127|12130.9|12130.2|12126.9|12126.3|340
1613037900000|2021-02-11 10:05:00|12127.7|12127.1|12124.1|12123.5|12128.1|12127.2|12124.1|12123.3|396
1613038200000|2021-02-11 10:10:00|12124.2|12123.6|12125.3|12124.4|12125.3|12124.5|12123.6|12123|246
1613038500000|2021-02-11 10:15:00|12125.4|12124.5|12128.3|12127.7|12129.1|12128.3|12124.3|12123.7|275
1613038800000|2021-02-11 10:20:00|12128.2|12127.6|12128.4|12127.8|12129.5|12128.8|12128|12127.3|318
1613039100000|2021-02-11 10:25:00|12128.5|12127.9|12127|12126.4|12128.9|12128.2|12126.4|12125.8|262
1613039400000|2021-02-11 10:30:00|12127.1|12126.5|12127.8|12126.9|12128.9|12128.2|12125.8|12125.2|352
1613039700000|2021-02-11 10:35:00|12127.9|12127|12129.2|12128.3|12129.3|12128.5|12126.7|12126|376
1613040000000|2021-02-11 10:40:00|12129.3|12128.4|12128.9|12128|12130|12129.2|12128.3|12127.6|348
1613040300000|2021-02-11 10:45:00|12129|12128.1|12127.2|12126.6|12129.3|12128.6|12127.2|12126.6|255
1613040600000|2021-02-11 10:50:00|12127.4|12126.8|12126.6|12126|12127.9|12127.2|12126.5|12125.8|230
1613040900000|2021-02-11 10:55:00|12126.7|12125.8|12124.1|12123.5|12127.6|12127|12124|12123.4|395
1613041200000|2021-02-11 11:00:00|12124|12123.4|12123.8|12122.9|12124.5|12123.7|12123.5|12122.7|281
1613041500000|2021-02-11 11:05:00|12123.7|12122.8|12122.4|12121.8|12124.9|12124.1|12122.4|12121.8|236
1613041800000|2021-02-11 11:10:00|12122.6|12121.7|12122.2|12121.3|12122.8|12122.1|12121.3|12120.6|349
1613042100000|2021-02-11 11:15:00|12121.8|12121.2|12123.2|12122.6|12123.9|12123.1|12121.6|12120.9|312
1613042400000|2021-02-11 11:20:00|12123.3|12122.7|12123.8|12122.9|12125.2|12124.3|12123.3|12122.6|289
1613042700000|2021-02-11 11:25:00|12123.7|12122.8|12127.2|12126.6|12127.9|12127|12123.5|12122.8|355
1613043000000|2021-02-11 11:30:00|12127.3|12126.4|12126.9|12126.3|12128.4|12127.7|12126.6|12126|325
1613043300000|2021-02-11 11:35:00|12127|12126.4|12127.2|12126.6|12128.4|12127.6|12126.6|12126|163
1613043600000|2021-02-11 11:40:00|12127.4|12126.8|12130|12129.4|12130.4|12129.6|12127.2|12126.6|327
1613043900000|2021-02-11 11:45:00|12129.9|12129.3|12129.8|12128.9|12130.8|12130.1|12128.9|12128.3|317
1613044200000|2021-02-11 11:50:00|12129.6|12129|12129.8|12129.2|12131.8|12131|12129.3|12128.7|456
1613044500000|2021-02-11 11:55:00|12129.7|12129.1|12127.9|12127|12130|12129.3|12127.2|12126.5|310
1613044800000|2021-02-11 12:00:00|12127.8|12126.9|12131|12130.1|12131.2|12130.6|12127.5|12126.8|441
1613045100000|2021-02-11 12:05:00|12131.1|12130.2|12130|12129.4|12132.3|12131.7|12130|12129.4|380
1613045400000|2021-02-11 12:10:00|12130.1|12129.5|12129.6|12129|12130.8|12130.1|12127.8|12127.2|332
1613045700000|2021-02-11 12:15:00|12129.7|12129.1|12130.3|12129.7|12130.7|12130|12128.2|12127.6|311
1613046000000|2021-02-11 12:20:00|12130.4|12129.8|12131.2|12130.3|12131.4|12130.6|12129.3|12128.7|227
1613046300000|2021-02-11 12:25:00|12131|12130.1|12130.9|12130|12131.2|12130.6|12129.7|12129.1|226
1613046600000|2021-02-11 12:30:00|12130.8|12130.2|12131.7|12131.1|12132.5|12131.7|12130|12129.3|336
1613046900000|2021-02-11 12:35:00|12131.9|12131|12131.4|12130.5|12133.4|12132.5|12131.2|12130.3|293
1613047200000|2021-02-11 12:40:00|12131.5|12130.6|12131.6|12130.7|12132.3|12131.4|12130.1|12129.5|261
1613047500000|2021-02-11 12:45:00|12131.7|12130.8|12132.1|12131.5|12132.5|12131.7|12130.9|12130.2|242
1613047800000|2021-02-11 12:50:00|12132|12131.4|12131.1|12130.5|12134|12133.4|12130.3|12129.7|299
1613048100000|2021-02-11 12:55:00|12131.2|12130.6|12135.5|12134.9|12135.5|12134.9|12131|12130.4|522
1613048400000|2021-02-11 13:00:00|12135.6|12135|12135.8|12134.9|12136.8|12136|12134.2|12133.5|615
1613048700000|2021-02-11 13:05:00|12135.9|12135|12144.1|12143.2|12144.4|12143.6|12135.6|12134.9|540
1613049000000|2021-02-11 13:10:00|12144.2|12143.3|12147.5|12146.6|12149.8|12148.9|12143.7|12143|797
1613049300000|2021-02-11 13:15:00|12147.4|12146.5|12146.8|12146.2|12147.6|12146.9|12144.2|12143.6|588
1613049600000|2021-02-11 13:20:00|12147|12146.1|12146.2|12145.3|12147.1|12146.5|12145|12144.1|484
1613049900000|2021-02-11 13:25:00|12146.4|12145.5|12146.6|12145.4|12147|12146.4|12145.6|12144.6|377
1613050200000|2021-02-11 13:30:00|12146.7|12145.3|12147.4|12146.8|12148.8|12148.1|12146.1|12144.8|389
1613050500000|2021-02-11 13:35:00|12147.3|12146.7|12142.9|12142|12147.6|12146.9|12141.9|12141|658
1613050800000|2021-02-11 13:40:00|12142.3|12141.7|12143.2|12142.3|12145.7|12144.8|12141.8|12140.9|536
1613051100000|2021-02-11 13:45:00|12143.1|12142.2|12144.3|12143.4|12145.3|12144.6|12141.5|12140.6|404
1613051400000|2021-02-11 13:50:00|12144.2|12143.3|12145.2|12144.6|12145.7|12145.1|12143.4|12142.7|336
1613051700000|2021-02-11 13:55:00|12145.1|12144.5|12144|12143.4|12147.7|12147|12143.8|12143|490
1613052000000|2021-02-11 14:00:00|12144.2|12143.3|12136.1|12135.2|12144.8|12144|12134.9|12134.1|649
1613052300000|2021-02-11 14:05:00|12136.2|12135.3|12136.1|12135.5|12138.9|12138.2|12135.4|12134.7|528
1613052600000|2021-02-11 14:10:00|12135.8|12135.2|12137.5|12136.9|12140.2|12139.5|12135.6|12134.8|546
1613052900000|2021-02-11 14:15:00|12137.6|12137|12136.7|12136.1|12138.7|12138.1|12134.6|12133.8|421
1613053200000|2021-02-11 14:20:00|12136.6|12136|12135.2|12134.3|12138.1|12137.2|12132|12131.2|415
1613053500000|2021-02-11 14:25:00|12134.8|12134.2|12136.2|12135.3|12138.8|12138|12134.2|12133.5|391
1613053800000|2021-02-11 14:30:00|12136|12135.1|12140.3|12139.4|12141.7|12140.9|12135.5|12134.8|554
1613054100000|2021-02-11 14:35:00|12140.2|12139.3|12144.7|12144.1|12144.9|12144.1|12137.3|12136.4|508
1613054400000|2021-02-11 14:40:00|12144.9|12144|12143.5|12142.9|12145.3|12144.7|12141.8|12140.9|582
1613054700000|2021-02-11 14:45:00|12143.7|12142.8|12142.3|12141.4|12145.4|12144.7|12141.1|12140.2|668
1613055000000|2021-02-11 14:50:00|12142.2|12141.7|12133.9|12133|12142.4|12141.7|12132.4|12131.7|810
1613055300000|2021-02-11 14:55:00|12134|12133.1|12135.3|12134.4|12138.3|12137.4|12133.6|12132.9|714
1613055600000|2021-02-11 15:00:00|12135.5|12134.6|12138.4|12137.5|12139.5|12138.9|12134.7|12134|720
1613055900000|2021-02-11 15:05:00|12138.7|12137.8|12138.7|12138.1|12139.9|12139.1|12136.4|12135.8|582
1613056200000|2021-02-11 15:10:00|12138.9|12138.3|12140.2|12139.3|12141.4|12140.5|12136.4|12135.8|529
1613056500000|2021-02-11 15:15:00|12140.1|12139.5|12140.3|12139.7|12140.8|12139.9|12136.9|12136.3|549
1613056800000|2021-02-11 15:20:00|12140.2|12139.6|12142.1|12141.2|12142.3|12141.4|12140|12139.4|497
1613057100000|2021-02-11 15:25:00|12142.2|12141.3|12139.1|12138.5|12143.4|12142.7|12139.1|12138.4|589
1613057400000|2021-02-11 15:30:00|12139.2|12138.6|12139.6|12139|12140.8|12140.1|12136.5|12135.9|740
1613057700000|2021-02-11 15:35:00|12139.7|12138.8|12141.3|12140.4|12143.5|12142.9|12139.2|12138.5|584
1613058000000|2021-02-11 15:40:00|12141.2|12140.3|12138.6|12138|12142.8|12142.1|12138.1|12137.3|557
1613058300000|2021-02-11 15:45:00|12138.8|12138.2|12134.1|12133.5|12140.5|12139.9|12134|12133.3|632
1613058600000|2021-02-11 15:50:00|12134|12133.4|12132.8|12131.9|12139.6|12138.9|12131.8|12131.2|658
1613058900000|2021-02-11 15:55:00|12132.7|12131.8|12129.7|12129.1|12135.2|12134.5|12128.4|12127.7|845
1613059200000|2021-02-11 16:00:00|12130.1|12129.5|12128.6|12128|12133.2|12132.5|12128.5|12127.8|759
1613059500000|2021-02-11 16:05:00|12128.5|12127.9|12130.1|12129.5|12130.3|12129.6|12128|12127.1|604
1613059800000|2021-02-11 16:10:00|12130.2|12129.3|12130.3|12129.7|12131|12130.2|12128.5|12127.9|555
1613060100000|2021-02-11 16:15:00|12130.5|12129.6|12129.7|12129.1|12130.6|12129.8|12129.2|12128.6|314
1613060400000|2021-02-11 16:20:00|12129.5|12128.9|12129|12128.4|12129.8|12129.2|12128|12127.4|336
1613060700000|2021-02-11 16:25:00|12128.9|12128.3|12129.2|12128.6|12129.8|12129.1|12128|12127.3|285
1613061000000|2021-02-11 16:30:00|12129.3|12128.7|12125.8|12125.2|12129.8|12129.1|12125.8|12125.2|406
1613061300000|2021-02-11 16:35:00|12125.9|12125.3|12123.4|12122.8|12127.9|12127.1|12123.2|12122.6|510
1613061600000|2021-02-11 16:40:00|12123.5|12122.9|12127.9|12127|12128.1|12127.5|12122.2|12121.4|519
1613061900000|2021-02-11 16:45:00|12127.8|12127.2|12127.8|12127.2|12128|12127.3|12125.4|12124.8|475
1613062200000|2021-02-11 16:50:00|12127.7|12127.1|12126.2|12125.3|12127.9|12127.2|12125.5|12124.9|459
1613062500000|2021-02-11 16:55:00|12126.1|12125.2|12126.7|12126.1|12127.4|12126.7|12124.7|12124.1|522
1613062800000|2021-02-11 17:00:00|12126.6|12126|12128.4|12127.8|12128.5|12127.9|12125.6|12125|380
1613063100000|2021-02-11 17:05:00|12128.3|12127.7|12125.5|12124.9|12128.3|12127.7|12125.2|12124.6|431
1613063400000|2021-02-11 17:10:00|12125.4|12124.8|12127.1|12126.5|12127.4|12126.6|12125.2|12124.6|365
1613063700000|2021-02-11 17:15:00|12127.2|12126.6|12123.7|12122.8|12127.8|12127.1|12123.4|12122.6|582
1613064000000|2021-02-11 17:20:00|12123.8|12122.9|12124.6|12124|12125.6|12125|12123.1|12122.4|512
1613064300000|2021-02-11 17:25:00|12124.5|12123.9|12122.7|12121.8|12125.2|12124.6|12122|12121.4|562
1613064600000|2021-02-11 17:30:00|12122.6|12122|12126.5|12125.9|12127|12126.4|12122.4|12121.5|596
1613064900000|2021-02-11 17:35:00|12126.6|12126|12128.1|12127.2|12129.1|12128.5|12126.2|12125.5|384
1613065200000|2021-02-11 17:40:00|12128|12127.1|12128.3|12127.4|12128.9|12128.1|12126.6|12125.8|458
1613065500000|2021-02-11 17:45:00|12128.4|12127.5|12129.7|12129.1|12129.8|12129.1|12125.3|12124.7|635
1613065800000|2021-02-11 17:50:00|12129.5|12128.9|12127.4|12126.5|12129.8|12129|12125.5|12124.9|578
1613066100000|2021-02-11 17:55:00|12127.2|12126.6|12127.5|12126.9|12129.4|12128.6|12126.2|12125.6|591
1613066400000|2021-02-11 18:00:00|12127.7|12126.8|12126.8|12126.2|12128.4|12127.7|12126.1|12125.5|526
1613066700000|2021-02-11 18:05:00|12126.7|12126.1|12125.7|12124.8|12126.8|12126.1|12123.7|12123|526
1613067000000|2021-02-11 18:10:00|12125.3|12124.7|12130|12129.1|12130.3|12129.4|12124.6|12124|545
1613067300000|2021-02-11 18:15:00|12129.9|12129|12128.3|12127.7|12130|12129.2|12127.6|12127|399
1613067600000|2021-02-11 18:20:00|12128.4|12127.8|12132.7|12132.1|12133|12132.2|12128.4|12127.8|400
1613067900000|2021-02-11 18:25:00|12132.9|12132|12131.7|12131.1|12133.6|12132.9|12131.4|12130.8|316
1613068200000|2021-02-11 18:30:00|12131.4|12130.8|12130.7|12130.1|12132.9|12132.3|12130.2|12129.6|352
1613068500000|2021-02-11 18:35:00|12130.8|12130.2|12130.2|12129.6|12131.3|12130.7|12130.1|12129.5|196
1613068800000|2021-02-11 18:40:00|12130.1|12129.5|12127.2|12126.6|12130.7|12130.1|12126.4|12125.8|313
1613069100000|2021-02-11 18:45:00|12127.1|12126.5|12127.6|12127|12128.4|12127.7|12127.1|12126.5|188
1613069400000|2021-02-11 18:50:00|12127.7|12127.1|12130|12129.4|12130|12129.4|12127.1|12126.5|298
1613069700000|2021-02-11 18:55:00|12130.4|12129.5|12131.4|12130.5|12131.6|12130.9|12129.8|12129.2|337
1613070000000|2021-02-11 19:00:00|12131.3|12130.7|12128.3|12127.7|12132|12131.4|12128.1|12127.3|391
1613070300000|2021-02-11 19:05:00|12128.2|12127.6|12130.2|12129.6|12131|12130.2|12128|12127.4|208
1613070600000|2021-02-11 19:10:00|12130.3|12129.7|12127.7|12126.8|12130.3|12129.7|12127|12126.4|312
1613070900000|2021-02-11 19:15:00|12127.8|12126.9|12130|12129.4|12130.1|12129.4|12126.8|12126.2|290
1613071200000|2021-02-11 19:20:00|12130.2|12129.3|12129.9|12129.3|12130.6|12129.8|12129.1|12128.3|323
1613071500000|2021-02-11 19:25:00|12130|12129.4|12131.7|12130.8|12132.1|12131.4|12129.8|12129.2|265
1613071800000|2021-02-11 19:30:00|12131.5|12130.9|12130.7|12129.8|12131.6|12130.9|12129.8|12129.2|309
1613072100000|2021-02-11 19:35:00|12130.5|12130.1|12127.7|12127.1|12130.9|12130.1|12127.7|12127.1|450
1613072400000|2021-02-11 19:40:00|12127.8|12127.2|12130.7|12130.1|12130.9|12130.2|12127.2|12126.6|226
1613072700000|2021-02-11 19:45:00|12130.8|12130.2|12131.8|12130.9|12132|12131.2|12130.3|12129.6|254
1613073000000|2021-02-11 19:50:00|12131.9|12131|12130.2|12129.6|12131.9|12131.2|12130.1|12129.5|259
1613073300000|2021-02-11 19:55:00|12130.4|12129.8|12131.3|12130.4|12132|12131.4|12130|12129.4|325
1613073600000|2021-02-11 20:00:00|12131.1|12130.5|12131.8|12130.9|12132.5|12131.7|12130|12129.4|227
1613073900000|2021-02-11 20:05:00|12131.9|12131|12131.4|12130.5|12131.9|12131.1|12130.7|12130.1|159
1613074200000|2021-02-11 20:10:00|12131.5|12130.6|12134.2|12133.3|12134.5|12133.9|12130.7|12129.9|227
1613074500000|2021-02-11 20:15:00|12134.1|12133.2|12133.4|12132.8|12134.5|12133.9|12132.9|12132.3|274
1613074800000|2021-02-11 20:20:00|12133.3|12132.7|12134.8|12134.2|12135|12134.4|12133.3|12132.7|467
1613075100000|2021-02-11 20:25:00|12134.9|12134.3|12135|12134.4|12135.3|12134.7|12134.1|12133.5|184
1613075400000|2021-02-11 20:30:00|12135.2|12134.6|12134.3|12133.7|12135.4|12134.6|12133.5|12132.8|146
1613075700000|2021-02-11 20:35:00|12134.2|12133.6|12136.5|12135.9|12136.9|12136.2|12134.2|12133.6|214
1613076000000|2021-02-11 20:40:00|12136.4|12135.8|12136.3|12135.4|12137.4|12136.6|12135.7|12134.9|249
1613076300000|2021-02-11 20:45:00|12136.2|12135.3|12137.3|12136.7|12137.9|12137.1|12136.2|12135.3|174
1613076600000|2021-02-11 20:50:00|12137.4|12136.8|12134.8|12134.2|12137.4|12136.8|12134.6|12133.8|237
1613076900000|2021-02-11 20:55:00|12134.9|12134.3|12133.1|12132.2|12135|12134.4|12132.7|12132.1|283
1613077200000|2021-02-11 21:00:00|12133.2|12132.3|12130.9|12130|12133.2|12132.4|12130.8|12129.9|242
1613077500000|2021-02-11 21:05:00|12131.1|12130.2|12131.6|12130.7|12132.2|12131.5|12130.8|12129.9|127
1613077800000|2021-02-11 21:10:00|12131.5|12130.6|12132.6|12131.7|12132.7|12132.1|12131.4|12130.6|104
1613078100000|2021-02-11 21:15:00|12132.7|12131.8|12132.3|12131.4|12133.1|12132.2|12131.5|12130.7|90
1613078400000|2021-02-11 21:20:00|12131.9|12131|12131.8|12130.9|12132.3|12131.4|12131.1|12130.3|111
1613078700000|2021-02-11 21:25:00|12132.1|12131.2|12132.8|12131.9|12132.9|12132|12131.4|12130.7|108
1613079000000|2021-02-11 21:30:00|12132.9|12132|12132.9|12132|12133|12132.1|12132.5|12131.6|69
1613079300000|2021-02-11 21:35:00|12133|12132.1|12132.8|12131.9|12133.6|12132.7|12132.6|12131.7|73
1613079600000|2021-02-11 21:40:00|12132.6|12131.7|12132.8|12131.9|12132.8|12131.9|12132.3|12131.4|67
1613079900000|2021-02-11 21:45:00|12132.7|12131.8|12133.6|12132.7|12133.7|12133|12132.5|12131.5|70
1613080200000|2021-02-11 21:50:00|12133.7|12132.8|12133|12132.1|12133.7|12132.8|12131.5|12130.6|181
1613080500000|2021-02-11 21:55:00|12133.1|12132.2|12132.6|12127.5|12133.2|12132.3|12131.9|12127.5|247
1613080800000|2021-02-11 22:00:00|12133.1|12127.1|12134.3|12128.3|12135|12129|12131.8|12125.8|48
1613081100000|2021-02-11 22:05:00|12134.4|12128.4|12136|12130|12136.7|12130.7|12133.3|12127.3|117
1613081400000|2021-02-11 22:10:00|12136.1|12130.1|12136.4|12130.4|12137.3|12131.3|12134.4|12128.4|180
1613081700000|2021-02-11 22:15:00|12136.8|12130.8|12135.1|12129.1|12138.2|12132.2|12134.8|12128.8|145
1613082000000|2021-02-11 22:20:00|12135|12129|12134.6|12129.1|12135.2|12130|12133.1|12128.5|93
1613082300000|2021-02-11 22:25:00|12133.6|12129.7|12133.7|12129.2|12135.4|12129.9|12133.1|12128.3|119
1613082600000|2021-02-11 22:30:00|12133.4|12129.1|12135.2|12129.5|12135.5|12130.1|12133.3|12128.2|212
1613082900000|2021-02-11 22:35:00|12135.1|12129.7|12134.6|12130.6|12135.6|12131.8|12133.9|12129.3|195
1613083200000|2021-02-11 22:40:00|12134.5|12130.4|12134.3|12130.8|12135.7|12132.6|12132.6|12129.7|320
1613083500000|2021-02-11 22:45:00|12134.1|12130.7|12134.4|12130.4|12135.1|12131.7|12133.7|12129.6|197
1613083800000|2021-02-11 22:50:00|12134.3|12130.3|12135|12131.3|12136.4|12133.8|12133.9|12129.6|268
1613084100000|2021-02-11 22:55:00|12134.9|12131.2|12134.2|12130.5|12136.1|12131.6|12133.4|12129.9|266
1613084400000|2021-02-11 23:00:00|12134|12130.7|12131.7|12130.8|12135.1|12132.2|12131.6|12130.3|354
1613084700000|2021-02-11 23:05:00|12131.6|12130.7|12130.7|12129.8|12132.3|12131|12130.6|12129.5|176
1613085000000|2021-02-11 23:10:00|12130.8|12129.6|12130.7|12129.8|12131.1|12130.2|12130.3|12129|257
1613085300000|2021-02-11 23:15:00|12130.8|12129.9|12130.7|12129.8|12131.7|12130.8|12130.2|12129.3|126
1613085600000|2021-02-11 23:20:00|12130.6|12129.7|12129.2|12128.3|12131.3|12130.3|12128.3|12127.4|130
1613085900000|2021-02-11 23:25:00|12129.1|12128.2|12129.2|12128.3|12129.7|12128.8|12128.2|12127.3|166
1613086200000|2021-02-11 23:30:00|12129.4|12128.4|12128.8|12127.9|12129.5|12128.6|12128.2|12127.3|124
1613086500000|2021-02-11 23:35:00|12128.7|12127.8|12129.4|12128.5|12129.8|12128.9|12128.7|12127.8|125
1613086800000|2021-02-11 23:40:00|12129.5|12128.6|12130.1|12129.2|12130.5|12129.6|12129.2|12128.1|131
1613087100000|2021-02-11 23:45:00|12130.2|12129.3|12130.8|12129.9|12131.3|12130.3|12130.1|12129.2|97
1613087400000|2021-02-11 23:50:00|12130.7|12129.8|12131.2|12130.3|12131.2|12130.3|12130.6|12129.7|71
1613087700000|2021-02-11 23:55:00|12131.1|12130.2|12131.2|12130.3|12131.7|12130.8|12130.7|12129.8|121
1613088000000|2021-02-12 00:00:00|12131.1|12130.2|12131|12130.1|12132.1|12131.4|12129.9|12129.1|202
1613088300000|2021-02-12 00:05:00|12131.3|12130.4|12132.2|12131.6|12132.4|12131.7|12130.4|12129.2|167
1613088600000|2021-02-12 00:10:00|12132.4|12131.5|12133|12132.1|12133.8|12132.9|12131.8|12131|217
1613088900000|2021-02-12 00:15:00|12133.1|12132.2|12132.3|12131.4|12133.6|12132.7|12132.2|12131.3|108
1613089200000|2021-02-12 00:20:00|12132.4|12131.5|12133.1|12132.2|12133.4|12132.5|12132.2|12131.3|90
1613089500000|2021-02-12 00:25:00|12133|12132.1|12133|12132.1|12133.2|12132.3|12132.3|12131.4|82
1613089800000|2021-02-12 00:30:00|12132.9|12132|12132.5|12131.6|12133.7|12132.8|12132.5|12131.6|84
1613090100000|2021-02-12 00:35:00|12132.6|12131.7|12132.6|12131.7|12132.8|12131.9|12131.2|12130.3|86
1613090400000|2021-02-12 00:40:00|12132.5|12131.6|12132.9|12132.3|12133.1|12132.3|12132.5|12131.6|42
1613090700000|2021-02-12 00:45:00|12132.8|12132|12131.5|12130.6|12133|12132.1|12130.4|12129.5|188
1613091000000|2021-02-12 00:50:00|12131.4|12130.5|12127.1|12126.2|12131.4|12130.5|12125.3|12124.4|357
1613091300000|2021-02-12 00:55:00|12126.5|12125.6|12129.2|12128.3|12130.2|12129.3|12126.5|12125.6|304
1613091600000|2021-02-12 01:00:00|12129.1|12128.2|12130|12129.1|12130.9|12130|12128.7|12127.8|241
1613091900000|2021-02-12 01:05:00|12129.9|12129|12128.2|12127.3|12130|12129.1|12128.2|12127.3|141
1613092200000|2021-02-12 01:10:00|12128.3|12127.4|12128.3|12127.4|12129.2|12128.3|12127.8|12126.9|159
1613092500000|2021-02-12 01:15:00|12128.2|12127.3|12128.9|12128|12129.3|12128.4|12128.2|12127.3|96
1613092800000|2021-02-12 01:20:00|12129.1|12128.2|12128.5|12127.6|12129.3|12128.4|12128.5|12127.6|88
1613093100000|2021-02-12 01:25:00|12128.7|12127.8|12129.8|12128.9|12130.4|12129.5|12127.2|12126.3|101
1613093400000|2021-02-12 01:30:00|12129.6|12128.7|12129.7|12128.8|12129.7|12128.8|12128.6|12127.7|142
1613093700000|2021-02-12 01:35:00|12129.8|12128.9|12129.3|12128.4|12130.3|12129.4|12128.7|12127.8|100
1613094000000|2021-02-12 01:40:00|12129.2|12128.3|12129|12128.1|12129.3|12128.4|12127.9|12127|112
1613094300000|2021-02-12 01:45:00|12128.7|12127.8|12127.3|12126.4|12129.1|12128.2|12126.6|12125.7|132
1613094600000|2021-02-12 01:50:00|12127.2|12126.3|12126.7|12125.8|12127.6|12126.7|12126.1|12125.3|114
1613094900000|2021-02-12 01:55:00|12126.6|12126.1|12127.7|12126.8|12127.7|12126.8|12125.6|12124.7|175
1613095200000|2021-02-12 02:00:00|12127.6|12126.7|12125.3|12124.4|12127.6|12126.7|12124.7|12123.8|144
1613095500000|2021-02-12 02:05:00|12125.2|12124.2|12125.4|12124.5|12125.5|12124.6|12124.6|12123.7|124
1613095800000|2021-02-12 02:10:00|12125.3|12124.4|12125.2|12124.3|12125.4|12124.5|12123.2|12122.4|213
1613096100000|2021-02-12 02:15:00|12125.1|12124.2|12122.8|12121.9|12125.1|12124.2|12122.1|12121.2|268
1613096400000|2021-02-12 02:20:00|12122.9|12122|12123.3|12122.4|12124.3|12123.5|12122.6|12121.9|224
1613096700000|2021-02-12 02:25:00|12123.2|12122.3|12124.2|12123.3|12124.3|12123.4|12122.4|12121.7|179
1613097000000|2021-02-12 02:30:00|12124.1|12123.2|12122.7|12122.1|12124.5|12123.6|12122.7|12121.8|252
1613097300000|2021-02-12 02:35:00|12122.8|12122.2|12122.7|12122.1|12123.5|12122.6|12122.6|12121.7|140
1613097600000|2021-02-12 02:40:00|12122.8|12121.9|12122.8|12121.9|12123.3|12122.4|12122.4|12121.8|147
1613097900000|2021-02-12 02:45:00|12122.9|12122|12123.4|12122.8|12123.9|12123|12122.7|12121.9|139
1613098200000|2021-02-12 02:50:00|12123.5|12122.9|12120.3|12119.4|12123.5|12122.9|12119|12118.1|289
1613098500000|2021-02-12 02:55:00|12120.2|12119.3|12120.3|12119.4|12120.9|12120|12119.7|12118.8|171
1613098800000|2021-02-12 03:00:00|12120.2|12119.3|12120.3|12119.4|12120.8|12119.9|12119.7|12118.8|162
1613099100000|2021-02-12 03:05:00|12120.4|12119.5|12121.4|12120.5|12121.4|12120.5|12119.6|12118.8|129
1613099400000|2021-02-12 03:10:00|12121.3|12120.4|12120.8|12119.9|12121.9|12121.1|12119.6|12118.8|198
1613099700000|2021-02-12 03:15:00|12120.7|12119.8|12120|12119.1|12120.9|12120.1|12119.8|12119|155
1613100000000|2021-02-12 03:20:00|12119.9|12119|12119.8|12118.9|12121.3|12120.4|12119.5|12118.7|163
1613100300000|2021-02-12 03:25:00|12119.9|12119|12120.7|12119.8|12120.9|12120|12119.4|12118.5|165
1613100600000|2021-02-12 03:30:00|12120.6|12119.7|12120.8|12119.9|12121|12120.2|12120.2|12119.4|170
1613100900000|2021-02-12 03:35:00|12120.7|12120.1|12120.9|12120|12121.5|12120.7|12120.6|12119.7|137
1613101200000|2021-02-12 03:40:00|12121|12120.1|12121.3|12120.4|12121.3|12120.4|12119.8|12119.2|163
1613101500000|2021-02-12 03:45:00|12121.2|12120.3|12121.8|12121.2|12122|12121.2|12120.7|12119.9|152
1613101800000|2021-02-12 03:50:00|12121.7|12121.1|12120.8|12119.9|12121.9|12121.2|12120.6|12119.8|121
1613102100000|2021-02-12 03:55:00|12120.7|12119.8|12119.7|12118.8|12121.9|12121|12119.7|12118.8|233
1613102400000|2021-02-12 04:00:00|12119.8|12118.9|12122.1|12121.2|12122.5|12121.6|12119.7|12118.8|215
1613102700000|2021-02-12 04:05:00|12122.2|12121.3|12120.9|12120|12122.7|12121.8|12120.9|12120|198
1613103000000|2021-02-12 04:10:00|12120.8|12119.9|12122.4|12121.5|12123.3|12122.4|12120.7|12119.8|135
1613103300000|2021-02-12 04:15:00|12122.3|12121.4|12123.2|12122.3|12123.2|12122.3|12122.3|12121.4|127
1613103600000|2021-02-12 04:20:00|12123.1|12122.2|12123.3|12122.4|12123.5|12122.8|12122.8|12121.9|170
1613103900000|2021-02-12 04:25:00|12123.2|12122.3|12122.7|12121.8|12123.7|12122.9|12122.2|12121.6|211
1613104200000|2021-02-12 04:30:00|12122.6|12121.7|12123.1|12122.2|12123.9|12123|12122.6|12121.7|190
1613104500000|2021-02-12 04:35:00|12122.8|12121.9|12123.5|12122.6|12124.2|12123.3|12122.7|12121.8|205
1613104800000|2021-02-12 04:40:00|12123.6|12122.7|12123.3|12122.4|12123.7|12122.8|12122.7|12121.8|228
1613105100000|2021-02-12 04:45:00|12123.2|12122.3|12123.9|12123|12124.4|12123.6|12123.1|12122.3|177
1613105400000|2021-02-12 04:50:00|12124|12123.1|12123.2|12122.3|12124.1|12123.2|12122.9|12122.1|82
1613105700000|2021-02-12 04:55:00|12123.1|12122.2|12123.1|12122.2|12123.3|12122.5|12122.7|12121.8|67
1613106000000|2021-02-12 05:00:00|12123.2|12122.3|12122.6|12121.7|12123.3|12122.5|12122.3|12121.6|119
1613106300000|2021-02-12 05:05:00|12122.7|12121.8|12122.4|12121.8|12123.1|12122.3|12122.3|12121.7|107
1613106600000|2021-02-12 05:10:00|12122.3|12121.7|12123.3|12122.4|12123.4|12122.5|12122.3|12121.5|96
1613106900000|2021-02-12 05:15:00|12123.7|12122.8|12124.8|12123.9|12124.9|12124|12123.6|12122.8|130
1613107200000|2021-02-12 05:20:00|12124.6|12124|12124.3|12123.4|12125.5|12124.9|12124|12123.1|253
1613107500000|2021-02-12 05:25:00|12124.4|12123.5|12125|12124.1|12125.2|12124.3|12124.1|12123.2|134
1613107800000|2021-02-12 05:30:00|12125.1|12124.2|12125.8|12124.9|12126.4|12125.5|12125|12124.1|161
1613108100000|2021-02-12 05:35:00|12125.9|12125|12124.5|12123.6|12125.9|12125|12124.2|12123.3|116
1613108400000|2021-02-12 05:40:00|12124.6|12123.7|12125.9|12125|12125.9|12125.1|12124.5|12123.6|163
1613108700000|2021-02-12 05:45:00|12125.8|12124.9|12125.9|12125|12126.5|12125.7|12125.6|12124.7|199
1613109000000|2021-02-12 05:50:00|12126|12125.1|12128.2|12127.6|12128.7|12128.1|12125.8|12125|266
1613109300000|2021-02-12 05:55:00|12128.4|12127.5|12131.9|12131|12132.2|12131.4|12127|12126.2|646
1613109600000|2021-02-12 06:00:00|12132|12131.1|12128.2|12127.3|12132|12131.1|12128|12127.2|284
1613109900000|2021-02-12 06:05:00|12128.3|12127.4|12127.9|12127|12128.8|12128.1|12127.8|12126.9|150
1613110200000|2021-02-12 06:10:00|12127.8|12126.9|12127.3|12126.4|12128.4|12127.5|12126.7|12125.8|190
1613110500000|2021-02-12 06:15:00|12127.2|12126.3|12127.8|12126.9|12128|12127.1|12126.6|12125.8|154
1613110800000|2021-02-12 06:20:00|12127.9|12127|12127.8|12126.9|12128.4|12127.5|12127.3|12126.6|85
1613111100000|2021-02-12 06:25:00|12127.9|12127|12127.1|12126.2|12128|12127.1|12126.6|12125.9|154
1613111400000|2021-02-12 06:30:00|12127.5|12126.6|12128.2|12127.6|12128.4|12127.6|12126.7|12126|153
1613111700000|2021-02-12 06:35:00|12128.1|12127.2|12126.7|12125.8|12128.3|12127.4|12126.5|12125.7|194
1613112000000|2021-02-12 06:40:00|12126.8|12125.9|12126.5|12125.6|12127.1|12126.2|12124.8|12124|249
1613112300000|2021-02-12 06:45:00|12126.6|12125.7|12126.4|12125.5|12126.6|12125.9|12125.7|12124.8|205
1613112600000|2021-02-12 06:50:00|12126.3|12125.4|12124.4|12123.5|12126.6|12125.8|12124.2|12123.4|129
1613112900000|2021-02-12 06:55:00|12124.5|12123.6|12126|12125.1|12126.5|12125.6|12124.5|12123.6|189
1613113200000|2021-02-12 07:00:00|12126.3|12125.4|12125|12124.1|12127.5|12126.7|12123.9|12123|355
1613113500000|2021-02-12 07:05:00|12124.9|12124|12123.1|12122.5|12126.1|12125.4|12122.7|12121.9|334
1613113800000|2021-02-12 07:10:00|12123.2|12122.6|12124.7|12123.8|12124.7|12124|12121.9|12121|382
1613114100000|2021-02-12 07:15:00|12124.6|12123.7|12124.2|12123.6|12125.4|12124.8|12123.1|12122.3|306
1613114400000|2021-02-12 07:20:00|12124.3|12123.7|12124.3|12123.4|12124.9|12124.2|12123.5|12122.7|263
1613114700000|2021-02-12 07:25:00|12124.2|12123.6|12124.3|12123.4|12125.3|12124.5|12123.5|12122.8|221
1613115000000|2021-02-12 07:30:00|12124.5|12123.6|12123.6|12123|12125|12124.4|12123.3|12122.6|330
1613115300000|2021-02-12 07:35:00|12123.5|12122.9|12126.9|12126|12127|12126.3|12122.4|12121.7|381
1613115600000|2021-02-12 07:40:00|12127|12126.1|12126.7|12125.8|12127.1|12126.2|12125.2|12124.5|328
1613115900000|2021-02-12 07:45:00|12126.5|12125.6|12121.1|12120.2|12126.9|12126.1|12120.9|12120.2|315
1613116200000|2021-02-12 07:50:00|12121.2|12120.3|12115.3|12114.4|12121.4|12120.5|12114.7|12113.8|581
1613116500000|2021-02-12 07:55:00|12115.2|12114.3|12115.9|12115|12116.5|12115.8|12112.8|12111.9|649
1613116800000|2021-02-12 08:00:00|12115.8|12115.2|12115.8|12114.9|12116.5|12115.7|12113.5|12112.7|687
1613117100000|2021-02-12 08:05:00|12115.9|12115|12119.2|12118.3|12119.5|12118.6|12112.8|12112|622
1613117400000|2021-02-12 08:10:00|12119.1|12118.2|12112.9|12112|12119.2|12118.3|12110.8|12110.1|657
1613117700000|2021-02-12 08:15:00|12112.8|12112.2|12110.5|12109.9|12113|12112.2|12109.8|12109.2|565
1613118000000|2021-02-12 08:20:00|12110.4|12109.8|12109.9|12109.3|12111.5|12110.8|12106.3|12105.4|562
1613118300000|2021-02-12 08:25:00|12110|12109.4|12108.9|12108|12111.4|12110.5|12108.4|12107.7|504
1613118600000|2021-02-12 08:30:00|12108.8|12107.9|12110.9|12110|12112|12111.4|12108.4|12107.6|527
1613118900000|2021-02-12 08:35:00|12110.8|12109.9|12111.4|12110.8|12112.6|12112|12110.6|12109.9|513
1613119200000|2021-02-12 08:40:00|12111.2|12110.6|12110.1|12109.2|12111.5|12110.9|12109.3|12108.5|511
1613119500000|2021-02-12 08:45:00|12110.2|12109.3|12106.7|12106.1|12110.2|12109.4|12106.4|12105.7|604
1613119800000|2021-02-12 08:50:00|12106.6|12105.7|12107.6|12107|12107.6|12107|12104.7|12104|457
1613120100000|2021-02-12 08:55:00|12107.7|12107.1|12103.4|12102.8|12110.1|12109.4|12102.8|12102|648
1613120400000|2021-02-12 09:00:00|12103.3|12102.7|12107.5|12106.9|12107.7|12106.9|12101.8|12101.2|594
1613120700000|2021-02-12 09:05:00|12107.4|12106.5|12108.8|12108.2|12109.4|12108.5|12107|12106.3|495
1613121000000|2021-02-12 09:10:00|12108.9|12107.9|12105.7|12105.1|12108.9|12108.3|12100.9|12100.2|627
1613121300000|2021-02-12 09:15:00|12105.8|12104.9|12104.9|12104|12105.8|12105|12100.7|12099.9|662
1613121600000|2021-02-12 09:20:00|12105.1|12104.3|12109.3|12108.7|12109.9|12109.2|12105|12104.2|469
1613121900000|2021-02-12 09:25:00|12109|12108.4|12112|12111.1|12112.1|12111.4|12108.3|12107.7|493
1613122200000|2021-02-12 09:30:00|12111.9|12111.3|12109.1|12108.2|12112.2|12111.4|12108.6|12108|470
1613122500000|2021-02-12 09:35:00|12109.2|12108.5|12107.1|12106.5|12110.2|12109.5|12107.1|12106.3|338
1613122800000|2021-02-12 09:40:00|12107.2|12106.6|12105.2|12104.3|12107.2|12106.6|12104.2|12103.3|482
1613123100000|2021-02-12 09:45:00|12105.3|12104.4|12106.1|12105.5|12108.4|12107.6|12105|12104.1|478
1613123400000|2021-02-12 09:50:00|12105.9|12105|12105.5|12104.9|12106|12105.1|12102.3|12101.6|394
1613123700000|2021-02-12 09:55:00|12105.6|12105|12108.9|12108|12109|12108.1|12105.4|12104.8|439
1613124000000|2021-02-12 10:00:00|12108.5|12107.9|12107|12106.4|12109.1|12108.5|12106.6|12105.9|392
1613124300000|2021-02-12 10:05:00|12106.9|12106.3|12105.6|12105|12106.9|12106.3|12105|12104.4|241
1613124600000|2021-02-12 10:10:00|12105.8|12104.9|12108|12107.4|12108.4|12107.6|12104.8|12104.1|303
1613124900000|2021-02-12 10:15:00|12108.1|12107.5|12111.4|12110.5|12111.6|12110.8|12107.7|12106.9|393
1613125200000|2021-02-12 10:20:00|12111.5|12110.6|12110|12109.4|12112.2|12111.6|12109.9|12109.3|322
1613125500000|2021-02-12 10:25:00|12109.6|12109|12107.9|12107.3|12111.1|12110.5|12107.8|12107|486
1613125800000|2021-02-12 10:30:00|12108.2|12107.7|12111.1|12110.5|12111.2|12110.6|12107|12106.3|348
1613126100000|2021-02-12 10:35:00|12111|12110.4|12112.5|12111.9|12114.4|12113.6|12110.9|12110.3|434
1613126400000|2021-02-12 10:40:00|12112.4|12111.8|12108.5|12107.6|12112.8|12112.1|12108.2|12107.3|483
1613126700000|2021-02-12 10:45:00|12108.6|12107.7|12106.1|12105.2|12110.1|12109.2|12105.6|12104.8|324
1613127000000|2021-02-12 10:50:00|12106.2|12105.3|12107|12106.1|12108.8|12108.2|12105.9|12105.2|382
1613127300000|2021-02-12 10:55:00|12107.1|12106.2|12109.3|12108.4|12110|12109.3|12106|12105.1|397
1613127600000|2021-02-12 11:00:00|12109.4|12108.5|12105.3|12104.7|12109.5|12108.8|12105.3|12104.7|377
1613127900000|2021-02-12 11:05:00|12105.4|12104.8|12102.3|12101.7|12105.4|12104.8|12101.5|12100.7|437
1613128200000|2021-02-12 11:10:00|12102.2|12101.6|12105.1|12104.5|12105.5|12104.9|12101.7|12101.1|368
1613128500000|2021-02-12 11:15:00|12105|12104.4|12102.5|12101.9|12105.2|12104.5|12102.4|12101.8|406
1613128800000|2021-02-12 11:20:00|12102.4|12101.8|12098.7|12097.8|12102.5|12101.9|12097.1|12096.5|650
1613129100000|2021-02-12 11:25:00|12098.4|12097.6|12101.3|12100.4|12102.4|12101.7|12098|12097.2|536
1613129400000|2021-02-12 11:30:00|12100.7|12100.1|12101.7|12101.1|12102.7|12102|12100.2|12099.5|458
1613129700000|2021-02-12 11:35:00|12101.5|12100.9|12104|12103.4|12104|12103.4|12101.4|12100.8|279
1613130000000|2021-02-12 11:40:00|12103.9|12103.3|12105.5|12104.6|12105.5|12104.8|12103.5|12102.8|239
1613130300000|2021-02-12 11:45:00|12105.6|12104.7|12105.9|12105.3|12107|12106.3|12105.1|12104.3|239
1613130600000|2021-02-12 11:50:00|12106.2|12105.6|12108.4|12107.5|12108.4|12107.8|12105.4|12104.6|342
1613130900000|2021-02-12 11:55:00|12108.5|12107.6|12107.4|12106.5|12109|12108.1|12106.6|12105.9|318
1613131200000|2021-02-12 12:00:00|12107.3|12106.4|12108.2|12107.6|12108.5|12107.9|12106.3|12105.6|409
1613131500000|2021-02-12 12:05:00|12108.3|12107.7|12107.1|12106.5|12108.8|12108.1|12106.9|12106.3|286
1613131800000|2021-02-12 12:10:00|12107.3|12106.4|12107.4|12106.5|12108.3|12107.5|12106.2|12105.6|302
1613132100000|2021-02-12 12:15:00|12107.2|12106.6|12103.7|12102.8|12107.5|12106.9|12103.4|12102.7|289
1613132400000|2021-02-12 12:20:00|12103.5|12102.9|12105.3|12104.7|12105.8|12105.2|12102.9|12102.3|440
1613132700000|2021-02-12 12:25:00|12105.4|12104.8|12110|12109.4|12110.1|12109.4|12104.7|12104.1|363
1613133000000|2021-02-12 12:30:00|12109.8|12109.2|12113.4|12112.5|12113.9|12113.2|12109|12108.2|483
1613133300000|2021-02-12 12:35:00|12113.3|12112.7|12113.6|12113|12115.4|12114.6|12112.5|12111.9|504
1613133600000|2021-02-12 12:40:00|12113.5|12112.9|12113.8|12113.2|12114.5|12113.8|12112.9|12112.2|283
1613133900000|2021-02-12 12:45:00|12113.7|12112.9|12112.2|12111.3|12114|12113.4|12111.9|12111.2|371
1613134200000|2021-02-12 12:50:00|12112|12111.4|12111.8|12111.2|12113.1|12112.5|12110.8|12110.2|396
1613134500000|2021-02-12 12:55:00|12112|12111.4|12112.9|12112.3|12113.7|12113.1|12111|12110.3|439
1613134800000|2021-02-12 13:00:00|12112.8|12112.2|12113.3|12112.7|12114.9|12114.3|12111.8|12111.2|355
1613135100000|2021-02-12 13:05:00|12113.2|12112.6|12113.6|12113|12114.7|12114.1|12112.2|12111.6|419
1613135400000|2021-02-12 13:10:00|12113.5|12112.9|12108.2|12107.6|12113.7|12112.9|12108|12107.4|417
1613135700000|2021-02-12 13:15:00|12108.1|12107.5|12103.2|12102.3|12108.4|12107.8|12102.5|12101.8|664
1613136000000|2021-02-12 13:20:00|12103.1|12102.5|12098.4|12097.8|12103.8|12102.9|12095.5|12094.5|628
1613136300000|2021-02-12 13:25:00|12098.7|12098|12094.8|12093.9|12099.6|12098.7|12094.3|12093.5|581
1613136600000|2021-02-12 13:30:00|12094.4|12093.8|12092.1|12091.5|12095|12094.1|12090.9|12090.3|730
1613136900000|2021-02-12 13:35:00|12092.2|12091.6|12088.4|12087.8|12092.2|12091.6|12085.4|12084.7|804
1613137200000|2021-02-12 13:40:00|12088.5|12087.9|12090.2|12089.6|12090.4|12089.8|12088.3|12087.7|618
1613137500000|2021-02-12 13:45:00|12090.3|12089.3|12085.1|12084.5|12090.4|12089.5|12084.4|12083.7|584
1613137800000|2021-02-12 13:50:00|12085|12084.4|12089.9|12089.3|12090|12089.3|12085|12084.4|558
1613138100000|2021-02-12 13:55:00|12090.1|12089.2|12087.4|12086.8|12090.7|12090.1|12086.3|12085.6|567
1613138400000|2021-02-12 14:00:00|12087.5|12086.9|12088.3|12087.7|12091|12090.4|12086.1|12085.5|652
1613138700000|2021-02-12 14:05:00|12088.2|12087.4|12091.6|12091|12092.9|12092.1|12088.2|12087.3|508
1613139000000|2021-02-12 14:10:00|12091.7|12091.1|12087.8|12087.2|12092.2|12091.6|12085.7|12085.1|599
1613139300000|2021-02-12 14:15:00|12088|12087.4|12084.7|12084.1|12090.1|12089.4|12081.9|12081.1|687
1613139600000|2021-02-12 14:20:00|12084.8|12084.2|12086.3|12085.7|12088.5|12087.8|12084.7|12083.9|443
1613139900000|2021-02-12 14:25:00|12086.4|12085.8|12089.4|12088.8|12089.4|12088.8|12086.3|12085.7|391
1613140200000|2021-02-12 14:30:00|12089.5|12088.6|12086.4|12085.8|12091.2|12090.6|12086|12085.4|624
1613140500000|2021-02-12 14:35:00|12086.5|12085.9|12089.9|12089.3|12091.5|12090.7|12086.1|12085.5|589
1613140800000|2021-02-12 14:40:00|12089.8|12089.2|12093.8|12093.2|12094.1|12093.5|12088.3|12087.7|525
1613141100000|2021-02-12 14:45:00|12093.9|12093.3|12094.2|12093.3|12096.5|12095.8|12091.7|12091.1|563
1613141400000|2021-02-12 14:50:00|12094|12093.4|12092.9|12092.3|12096.7|12096.1|12091.9|12091.2|570
1613141700000|2021-02-12 14:55:00|12093.1|12092.5|12092.9|12091.6|12095.2|12094.6|12091.8|12091.1|671
1613142000000|2021-02-12 15:00:00|12092.8|12091.7|12093.2|12092.6|12099.2|12098.3|12092.1|12091.4|789
1613142300000|2021-02-12 15:05:00|12093.4|12092.5|12096.2|12095.6|12099.2|12098.5|12093|12092.4|713
1613142600000|2021-02-12 15:10:00|12096.4|12095.5|12092.6|12092|12098.4|12097.5|12092.6|12091.9|650
1613142900000|2021-02-12 15:15:00|12092.7|12092.1|12094.8|12094.2|12096.2|12095.4|12092.7|12092.1|530
1613143200000|2021-02-12 15:20:00|12095|12094.4|12097.2|12096.3|12097.7|12096.8|12092.1|12091.4|517
1613143500000|2021-02-12 15:25:00|12097.3|12096.4|12100.9|12100|12101.8|12101.1|12096.8|12095.9|577
1613143800000|2021-02-12 15:30:00|12100.8|12100.2|12099.2|12098.6|12101.7|12101|12098.8|12098.2|584
1613144100000|2021-02-12 15:35:00|12099.3|12098.7|12103.9|12103.3|12104.2|12103.5|12098.6|12098|713
1613144400000|2021-02-12 15:40:00|12104.1|12103.2|12105.7|12104.8|12106.2|12105.4|12103.5|12102.8|651
1613144700000|2021-02-12 15:45:00|12105.4|12105|12110.8|12109.9|12112.5|12111.8|12104.6|12104|600
1613145000000|2021-02-12 15:50:00|12110.9|12110|12118.4|12117.8|12121.2|12120.3|12110.1|12109.5|884
1613145300000|2021-02-12 15:55:00|12118.3|12117.7|12119.7|12118.8|12120|12119.3|12114.9|12114|954
1613145600000|2021-02-12 16:00:00|12119.8|12118.9|12116|12115.1|12120.7|12119.8|12115.5|12114.6|768
1613145900000|2021-02-12 16:05:00|12116.1|12115.2|12118|12117.1|12119.9|12119.1|12115.5|12114.6|579
1613146200000|2021-02-12 16:10:00|12117.8|12117.2|12123.7|12122.8|12128.8|12127.9|12117.7|12117|696
1613146500000|2021-02-12 16:15:00|12123.8|12122.9|12122.9|12122|12127|12126.3|12122.9|12122|605
1613146800000|2021-02-12 16:20:00|12123.2|12122.3|12120.4|12119.5|12123.7|12122.8|12119.8|12119|555
1613147100000|2021-02-12 16:25:00|12120.5|12119.6|12120.6|12119.7|12122.1|12121.3|12119.1|12118.3|447
1613147400000|2021-02-12 16:30:00|12120.9|12120|12121.7|12121.1|12123|12122.1|12120.3|12119.4|574
1613147700000|2021-02-12 16:35:00|12121.8|12121.2|12124.5|12123.6|12124.9|12124.2|12121.7|12120.9|514
1613148000000|2021-02-12 16:40:00|12124.4|12123.8|12123.2|12122.3|12125.4|12124.6|12122.3|12121.5|333
1613148300000|2021-02-12 16:45:00|12123.3|12122.7|12127.4|12126.5|12128.9|12128.2|12122.8|12122|574
1613148600000|2021-02-12 16:50:00|12127.2|12126.6|12127.7|12126.8|12128.3|12127.5|12126.3|12125.6|441
1613148900000|2021-02-12 16:55:00|12127.5|12126.9|12125.6|12124.7|12128.4|12127.6|12125|12124.2|454
1613149200000|2021-02-12 17:00:00|12125.7|12124.8|12127.5|12126.9|12128.9|12128|12125.5|12124.7|400
1613149500000|2021-02-12 17:05:00|12127.6|12127|12127.1|12126.5|12128.7|12128|12126.5|12125.8|308
1613149800000|2021-02-12 17:10:00|12127|12126.4|12124.9|12124|12127.8|12127|12124.6|12123.8|376
1613150100000|2021-02-12 17:15:00|12125|12124.1|12127.1|12126.5|12127.5|12126.6|12124.5|12123.8|466
1613150400000|2021-02-12 17:20:00|12127.2|12126.6|12127.8|12126.9|12128.2|12127.5|12126.7|12126|366
1613150700000|2021-02-12 17:25:00|12127.7|12127.1|12128.8|12127.9|12129.3|12128.5|12127.4|12126.6|305
1613151000000|2021-02-12 17:30:00|12128.7|12127.8|12125.5|12124.6|12128.8|12127.9|12125.3|12124.6|418
1613151300000|2021-02-12 17:35:00|12125.6|12124.7|12125.5|12124.9|12126.9|12126.2|12125.2|12124.5|319
1613151600000|2021-02-12 17:40:00|12125.4|12124.8|12126.1|12125.2|12127|12126.4|12125.4|12124.6|267
1613151900000|2021-02-12 17:45:00|12126.2|12125.3|12124.9|12124.3|12126.6|12126|12123.9|12123.2|350
1613152200000|2021-02-12 17:50:00|12125|12124.4|12125.6|12125|12126.9|12126.2|12124.6|12123.8|274
1613152500000|2021-02-12 17:55:00|12125.5|12124.9|12123.8|12122.9|12126.2|12125.3|12123.6|12122.7|457
1613152800000|2021-02-12 18:00:00|12123.9|12123|12126.4|12125.5|12126.6|12126|12123.5|12122.7|388
1613153100000|2021-02-12 18:05:00|12126.3|12125.4|12122.9|12122|12126.7|12126.1|12122.6|12121.8|276
1613153400000|2021-02-12 18:10:00|12122.8|12121.9|12121.8|12120.9|12123.4|12122.6|12121.5|12120.7|369
1613153700000|2021-02-12 18:15:00|12121.7|12121.1|12120.6|12120|12122.3|12121.7|12120.1|12119.3|386
1613154000000|2021-02-12 18:20:00|12120.7|12119.8|12120.1|12119.5|12120.9|12120.2|12119.4|12118.7|362
1613154300000|2021-02-12 18:25:00|12120|12119.4|12122.1|12121.2|12122.9|12122.1|12120|12119.2|299
1613154600000|2021-02-12 18:30:00|12122.2|12121.3|12122.1|12121.2|12122.4|12121.8|12120.4|12119.7|207
1613154900000|2021-02-12 18:35:00|12122|12121.1|12122.6|12122|12123.2|12122.5|12121.1|12120.3|306
1613155200000|2021-02-12 18:40:00|12122.5|12121.9|12121.2|12120.6|12123.5|12122.9|12121.1|12120.5|350
1613155500000|2021-02-12 18:45:00|12121.1|12120.5|12120.9|12120.3|12122|12121.2|12120.9|12120.3|282
1613155800000|2021-02-12 18:50:00|12121|12120.4|12120.1|12119.5|12122.2|12121.4|12120.1|12119.5|212
1613156100000|2021-02-12 18:55:00|12120.2|12119.6|12121.6|12121|12122.5|12121.9|12120|12119.4|319
1613156400000|2021-02-12 19:00:00|12121.7|12121.1|12123.2|12122.6|12124.1|12123.3|12121.6|12120.9|422
1613156700000|2021-02-12 19:05:00|12123.3|12122.7|12121.9|12121|12123.4|12122.8|12120.9|12120.3|291
1613157000000|2021-02-12 19:10:00|12122|12121.1|12121|12120.4|12122.2|12121.5|12120.9|12120.2|195
1613157300000|2021-02-12 19:15:00|12120.9|12120.3|12120.7|12120.1|12121.5|12120.9|12120.5|12119.9|175
1613157600000|2021-02-12 19:20:00|12120.6|12120|12121.5|12120.6|12121.5|12120.9|12120.5|12119.9|126
1613157900000|2021-02-12 19:25:00|12121.4|12120.8|12120.1|12119.5|12121.4|12120.8|12120|12119.3|184
1613158200000|2021-02-12 19:30:00|12120|12119.4|12120.4|12119.8|12121.2|12120.5|12120|12119.2|165
1613158500000|2021-02-12 19:35:00|12120.5|12119.9|12119.1|12118.2|12120.7|12120|12119|12118.2|151
1613158800000|2021-02-12 19:40:00|12119.2|12118.3|12117.7|12116.8|12119.5|12118.9|12117.3|12116.7|129
1613159100000|2021-02-12 19:45:00|12118.1|12117.2|12118.5|12117.9|12119.3|12118.6|12117.8|12117.2|152
1613159400000|2021-02-12 19:50:00|12118.4|12117.8|12116.4|12115.8|12118.5|12117.9|12116.4|12115.7|173
1613159700000|2021-02-12 19:55:00|12116.3|12115.7|12116|12115.4|12117.2|12116.4|12115.8|12115.2|249
1613160000000|2021-02-12 20:00:00|12116.1|12115.5|12116|12115.4|12116.2|12115.5|12114.7|12113.9|272
1613160300000|2021-02-12 20:05:00|12116.2|12115.3|12116|12115.4|12116.9|12116|12115.9|12115.3|127
1613160600000|2021-02-12 20:10:00|12115.5|12114.9|12114|12113.4|12115.8|12114.9|12113.7|12113.1|197
1613160900000|2021-02-12 20:15:00|12113.9|12113.3|12114.6|12114|12114.9|12114.1|12113.6|12112.9|178
1613161200000|2021-02-12 20:20:00|12114.7|12113.8|12114.7|12113.8|12115.3|12114.5|12114|12113.3|126
1613161500000|2021-02-12 20:25:00|12114.9|12114.1|12115.3|12114.4|12115.3|12114.6|12114.2|12113.5|100
1613161800000|2021-02-12 20:30:00|12115|12114.3|12114.1|12113.5|12115.8|12115.1|12113.8|12113.2|209
1613162100000|2021-02-12 20:35:00|12114|12113.4|12115.1|12114.5|12115.3|12114.6|12113.6|12112.8|156
1613162400000|2021-02-12 20:40:00|12115.3|12114.4|12116.7|12116.1|12117|12116.2|12115.2|12114.3|245
1613162700000|2021-02-12 20:45:00|12116.8|12115.8|12117.2|12116.3|12118.4|12117.6|12116.4|12115.6|279
1613163000000|2021-02-12 20:50:00|12117.3|12116.4|12119|12118.4|12119.4|12118.6|12116.8|12116.1|232
1613163300000|2021-02-12 20:55:00|12118.9|12118.3|12118.8|12117.9|12119.6|12118.9|12117.4|12116.8|329
1613163600000|2021-02-12 21:00:00|12118.7|12117.8|12118.4|12117.5|12119.1|12118.2|12117.4|12116.7|254
1613163900000|2021-02-12 21:05:00|12118.3|12117.4|12119.6|12118.7|12120.6|12119.8|12118.2|12117.3|139
1613164200000|2021-02-12 21:10:00|12119.7|12118.8|12120.6|12119.7|12120.6|12119.7|12119.3|12118.5|159
1613164500000|2021-02-12 21:15:00|12120.5|12119.6|12120.1|12119.2|12121.4|12120.5|12120.1|12119.2|84
1613164800000|2021-02-12 21:20:00|12120.2|12119.3|12120.2|12119.3|12120.6|12119.7|12120|12119.1|66
1613165100000|2021-02-12 21:25:00|12120.3|12119.4|12119.7|12118.8|12121.6|12120.7|12119.4|12118.6|207
1613165400000|2021-02-12 21:30:00|12119.5|12118.6|12120.6|12119.7|12120.8|12119.9|12119.5|12118.6|129
1613165700000|2021-02-12 21:35:00|12120.7|12119.8|12121.1|12120.2|12121.7|12120.8|12120.3|12119.4|133
1613166000000|2021-02-12 21:40:00|12121|12120.1|12119.6|12118.7|12121.3|12120.4|12119.3|12118.4|186
1613166300000|2021-02-12 21:45:00|12119.7|12118.8|12120.2|12119.3|12120.6|12119.7|12119.2|12118.3|179
1613166600000|2021-02-12 21:50:00|12120.3|12119.4|12119.6|12118.7|12120.4|12119.5|12119.2|12118.3|150
1613166900000|2021-02-12 21:55:00|12120|12119.1|12120|12119.1|12121|12119.1|12118.3|12116.7|245
1613336400000|2021-02-14 21:00:00|12125.5|12113.5|12122.7|12116.2|12125.5|12116.2|12122.7|12113.5|3
1613336700000|2021-02-14 21:05:00|12124.9|12114|12125.5|12113.5|12125.5|12114|12124.9|12113.5|2
1613337000000|2021-02-14 21:10:00|12125.8|12113.8|12127|12115.5|12127.1|12117.4|12124.7|12113.8|12
1613337300000|2021-02-14 21:15:00|12124.7|12117.7|12124.7|12117.7|12124.7|12117.7|12124.7|12117.7|1
1613337600000|2021-02-14 21:20:00|12127.3|12115.3|12124.7|12117.7|12127.3|12117.7|12124.7|12115.3|2
1613337900000|2021-02-14 21:25:00|12127|12115.5|12124.7|12117.7|12127|12117.7|12124.7|12115.5|2
1613338200000|2021-02-14 21:30:00|12127|12115.5|12125|12117.4|12127.7|12117.4|12125|12115.3|7
1613338500000|2021-02-14 21:35:00|12125.1|12117.2|12127|12115.5|12127.8|12117.7|12124.7|12115.1|17
1613339100000|2021-02-14 21:45:00|12127.3|12115.3|12125.1|12118.9|12127.4|12118.9|12125.1|12115.3|3
1613339400000|2021-02-14 21:50:00|12126.9|12117.1|12124.4|12122.5|12129|12123.6|12124.1|12115.2|54
1613339700000|2021-02-14 21:55:00|12124.7|12122.8|12126.2|12124.3|12128.5|12124.3|12123.6|12118.5|81
1613340000000|2021-02-14 22:00:00|12126.1|12124.2|12124.9|12123|12127.6|12124.7|12124.9|12122|58
1613340300000|2021-02-14 22:05:00|12124.8|12122.9|12123.8|12117.8|12127.9|12124.7|12123.1|12116.2|120
1613340600000|2021-02-14 22:10:00|12125.5|12120.5|12125|12121.4|12125.7|12121.7|12123.1|12117.1|100
1613340900000|2021-02-14 22:15:00|12125.1|12121.5|12123.4|12117.4|12125.9|12121.5|12120.8|12114.8|148
1613341200000|2021-02-14 22:20:00|12124|12118|12125.2|12119.2|12127|12121|12121.3|12115.3|179
1613341500000|2021-02-14 22:25:00|12125.4|12119.4|12125.9|12119.9|12126.2|12120.2|12123.6|12117.6|136
1613341800000|2021-02-14 22:30:00|12125.8|12119.8|12125.3|12119.3|12126.8|12122|12123.7|12117.8|451
1613342100000|2021-02-14 22:35:00|12125.1|12119.1|12124.9|12118.9|12126.7|12122.4|12124|12118|404
1613342400000|2021-02-14 22:40:00|12124.8|12118.8|12125.1|12119.1|12127.1|12123.4|12124|12118.1|365
1613342700000|2021-02-14 22:45:00|12125.2|12119.2|12126.2|12121|12126.8|12122.6|12124.2|12118.5|421
1613343000000|2021-02-14 22:50:00|12126.3|12120.4|12125.9|12121|12126.5|12122.5|12125.6|12120.1|205
1613343300000|2021-02-14 22:55:00|12126.3|12120.7|12126.3|12121.1|12126.9|12121.9|12124.7|12120.1|317
1613343600000|2021-02-14 23:00:00|12125.3|12121.3|12126.1|12123.7|12126.8|12124.3|12123.8|12119.6|1061
1613343900000|2021-02-14 23:05:00|12126.5|12123.3|12123.9|12122.7|12126.5|12123.8|12123.3|12121.9|485
1613344200000|2021-02-14 23:10:00|12123.7|12122.8|12125.4|12124.5|12125.6|12124.5|12123.3|12122.1|360
1613344500000|2021-02-14 23:15:00|12125.5|12124.6|12124.5|12123.6|12125.8|12124.9|12124.4|12123.3|247
1613344800000|2021-02-14 23:20:00|12124.6|12123.7|12123.7|12122.8|12125.8|12124.7|12123.3|12122.4|293
1613345100000|2021-02-14 23:25:00|12123.8|12122.9|12123.3|12122.4|12124|12123|12122.8|12121.8|307
1613345400000|2021-02-14 23:30:00|12123.2|12122.3|12121.9|12121|12123.4|12122.5|12121.8|12120.9|395
1613345700000|2021-02-14 23:35:00|12122.2|12121.3|12122.4|12121.5|12122.9|12122|12121.5|12120.4|284
1613346000000|2021-02-14 23:40:00|12122.5|12121.6|12122.3|12121.4|12122.5|12121.6|12121.7|12120.9|204
1613346300000|2021-02-14 23:45:00|12122.4|12121.5|12121.8|12120.9|12122.5|12121.6|12121.7|12120.6|144
1613346600000|2021-02-14 23:50:00|12121.9|12121|12122.1|12121.2|12122.3|12121.4|12121.6|12120.7|94
1613346900000|2021-02-14 23:55:00|12122|12121.1|12120.9|12120|12122.4|12121.5|12120.8|12119.9|119
1613347200000|2021-02-15 00:00:00|12121.2|12120.3|12120.7|12119.8|12121.4|12120.5|12119.2|12118.3|272
1613347500000|2021-02-15 00:05:00|12120.8|12119.9|12117.3|12116.4|12120.9|12120|12117.3|12116.4|218
1613347800000|2021-02-15 00:10:00|12117.4|12116.5|12118.3|12117.4|12118.7|12117.8|12117.3|12116.4|205
1613348100000|2021-02-15 00:15:00|12118.4|12117.5|12119.7|12118.8|12120.3|12119.4|12118.2|12117.3|206
1613348400000|2021-02-15 00:20:00|12119.6|12118.7|12121.5|12120.6|12122.2|12121.3|12118.7|12117.8|207
1613348700000|2021-02-15 00:25:00|12121.7|12120.8|12123|12122.1|12123.4|12122.6|12121.5|12120.6|212
1613349000000|2021-02-15 00:30:00|12122.9|12122|12122.3|12121.4|12123|12122.1|12122.1|12121.1|138
1613349300000|2021-02-15 00:35:00|12122.4|12121.5|12123.2|12122.3|12123.3|12122.4|12122.3|12121.4|111
1613349600000|2021-02-15 00:40:00|12123.3|12122.4|12122.5|12121.6|12123.9|12123|12122.4|12121.5|201
1613349900000|2021-02-15 00:45:00|12122.6|12121.7|12121.9|12121|12122.9|12122.2|12121.7|12120.9|130
1613350200000|2021-02-15 00:50:00|12122|12121.1|12123.3|12122.4|12123.4|12122.5|12121.8|12120.9|219
1613350500000|2021-02-15 00:55:00|12123.4|12122.5|12121.6|12120.7|12123.4|12122.5|12121.4|12120.5|202
1613350800000|2021-02-15 01:00:00|12121.7|12120.8|12122.3|12121.4|12123.2|12122.4|12121.7|12120.8|207
1613351100000|2021-02-15 01:05:00|12122.4|12121.5|12120.4|12119.5|12122.4|12121.5|12120.2|12119.4|122
1613351400000|2021-02-15 01:10:00|12120.5|12119.6|12119.4|12118.5|12120.5|12119.6|12117.8|12117.1|195
1613351700000|2021-02-15 01:15:00|12119.6|12119|12119.7|12118.8|12120.7|12120|12119.1|12118.2|189
1613352000000|2021-02-15 01:20:00|12119.9|12119|12120.9|12120|12121.8|12120.9|12119.9|12119|182
1613352300000|2021-02-15 01:25:00|12121|12120.1|12122.7|12121.8|12123|12122.2|12120.8|12119.9|184
1613352600000|2021-02-15 01:30:00|12122.8|12121.9|12124.7|12124.1|12124.9|12124.1|12122.2|12121.3|202
1613352900000|2021-02-15 01:35:00|12124.8|12123.9|12127.7|12126.8|12128.5|12127.6|12124.5|12123.6|322
1613353200000|2021-02-15 01:40:00|12127.2|12126.6|12126.4|12125.5|12127.7|12126.8|12125.8|12124.9|222
1613353500000|2021-02-15 01:45:00|12126.5|12125.6|12126.8|12125.9|12127.2|12126.4|12125.6|12124.7|230
1613353800000|2021-02-15 01:50:00|12126.7|12126.1|12128.1|12127.2|12129|12128.1|12126.5|12125.6|281
1613354100000|2021-02-15 01:55:00|12128.2|12127.3|12127.4|12126.5|12128.6|12127.7|12125.8|12125|219
1613354400000|2021-02-15 02:00:00|12127.3|12126.4|12127.8|12126.9|12129.9|12129.1|12127.2|12126.3|261
1613354700000|2021-02-15 02:05:00|12127.5|12126.7|12127.3|12126.4|12127.9|12127.2|12126.2|12125.3|256
1613355000000|2021-02-15 02:10:00|12127.2|12126.6|12127.4|12126.5|12129.3|12128.5|12126.5|12125.8|223
1613355300000|2021-02-15 02:15:00|12127.6|12126.7|12129.5|12128.6|12129.5|12128.7|12127.4|12126.6|222
1613355600000|2021-02-15 02:20:00|12129.4|12128.5|12132.1|12131.2|12133.5|12132.8|12129.2|12128.5|366
1613355900000|2021-02-15 02:25:00|12132|12131.1|12130.4|12129.5|12132.4|12131.7|12129.9|12129.2|213
1613356200000|2021-02-15 02:30:00|12130.5|12129.6|12130.4|12129.8|12131.8|12130.9|12130.1|12129.2|218
1613356500000|2021-02-15 02:35:00|12130.3|12129.7|12130.5|12129.9|12130.9|12130.1|12129.6|12128.9|164
1613356800000|2021-02-15 02:40:00|12130.4|12129.8|12129.7|12128.8|12130.8|12129.9|12129.2|12128.4|136
1613357100000|2021-02-15 02:45:00|12129.6|12129|12130.5|12129.6|12130.8|12130.1|12129.6|12128.9|99
1613357400000|2021-02-15 02:50:00|12130.4|12129.5|12130.8|12129.9|12131.4|12130.7|12130.2|12129.4|100
1613357700000|2021-02-15 02:55:00|12130.7|12129.8|12132.9|12132|12133|12132.3|12130.3|12129.5|210
1613358000000|2021-02-15 03:00:00|12133|12132.1|12131.2|12130.6|12133.1|12132.5|12130.3|12129.5|223
1613358300000|2021-02-15 03:05:00|12131.1|12130.5|12131.5|12130.6|12131.5|12130.7|12130.4|12129.6|191
1613358600000|2021-02-15 03:10:00|12131.4|12130.8|12133.9|12133|12134.1|12133.3|12131.4|12130.8|175
1613358900000|2021-02-15 03:15:00|12134|12133.1|12134.3|12133.7|12134.9|12134.2|12133.3|12132.6|188
1613359200000|2021-02-15 03:20:00|12134|12133.4|12135.1|12134.5|12135.3|12134.7|12134|12133.4|146
1613359500000|2021-02-15 03:25:00|12135|12134.1|12135.1|12134.2|12135.5|12134.9|12134.9|12134|120
1613359800000|2021-02-15 03:30:00|12135.2|12134.3|12134|12133.1|12135.5|12134.7|12133|12132.1|242
1613360100000|2021-02-15 03:35:00|12134.2|12133.3|12134.3|12133.4|12135|12134.1|12133.9|12133.3|158
1613360400000|2021-02-15 03:40:00|12134.4|12133.5|12134.3|12133.7|12135.4|12134.6|12134.1|12133.3|187
1613360700000|2021-02-15 03:45:00|12134.4|12133.8|12136.9|12136.3|12138.3|12137.4|12134.4|12133.8|258
1613361000000|2021-02-15 03:50:00|12137.2|12136.6|12136.1|12135.5|12138.1|12137.3|12135.6|12134.8|242
1613361300000|2021-02-15 03:55:00|12136|12135.4|12134.7|12133.8|12136.1|12135.4|12134.4|12133.7|220
1613361600000|2021-02-15 04:00:00|12134.8|12133.9|12135.3|12134.4|12135.5|12134.8|12134.1|12133.4|261
1613361900000|2021-02-15 04:05:00|12135.4|12134.5|12136.9|12136|12137.5|12136.6|12135.3|12134.5|195
1613362200000|2021-02-15 04:10:00|12137|12136.1|12135.5|12134.6|12137|12136.1|12135.4|12134.5|154
1613362500000|2021-02-15 04:15:00|12135.4|12134.5|12134.8|12134.2|12136.1|12135.4|12134.7|12133.9|147
1613362800000|2021-02-15 04:20:00|12135|12134.4|12133.2|12132.6|12135.3|12134.4|12132.9|12132.2|181
1613363100000|2021-02-15 04:25:00|12133.1|12132.5|12132.8|12132.2|12133.8|12132.9|12132.7|12131.9|108
1613363400000|2021-02-15 04:30:00|12132.9|12132.3|12133.4|12132.8|12133.8|12133|12132.7|12132.1|111
1613363700000|2021-02-15 04:35:00|12133.5|12132.6|12133.4|12132.5|12133.7|12133|12133.2|12132.4|90
1613364000000|2021-02-15 04:40:00|12133.3|12132.4|12132.4|12131.5|12133.7|12132.9|12132.1|12131.4|129
1613364300000|2021-02-15 04:45:00|12132.3|12131.4|12132.7|12131.8|12132.8|12132.1|12131.5|12130.8|141
1613364600000|2021-02-15 04:50:00|12132.6|12131.7|12132.6|12131.7|12132.8|12132|12131.8|12131.1|164
1613364900000|2021-02-15 04:55:00|12132.7|12131.8|12132.5|12131.6|12133|12132.1|12132.1|12131.3|133
1613365200000|2021-02-15 05:00:00|12132.6|12131.7|12134.9|12134|12135.1|12134.4|12132.4|12131.6|180
1613365500000|2021-02-15 05:05:00|12135.3|12134.4|12135.5|12134.6|12136.9|12136|12135.2|12134.3|184
1613365800000|2021-02-15 05:10:00|12135.6|12134.7|12134.8|12134.2|12136.6|12135.8|12134.7|12134|180
1613366100000|2021-02-15 05:15:00|12134.7|12134.1|12137.2|12136.3|12137.5|12136.8|12134.3|12133.5|193
1613366400000|2021-02-15 05:20:00|12137.1|12136.2|12138.6|12137.7|12138.9|12138.2|12137.1|12136.2|172
1613366700000|2021-02-15 05:25:00|12138.8|12137.9|12139|12138.1|12139.3|12138.4|12137.8|12137.1|149
1613367000000|2021-02-15 05:30:00|12138.9|12138|12138.7|12137.8|12139|12138.3|12138.1|12137.3|126
1613367300000|2021-02-15 05:35:00|12138.8|12137.9|12139.9|12139|12140|12139.3|12138.2|12137.6|196
1613367600000|2021-02-15 05:40:00|12139.8|12139.2|12140.1|12139.2|12140.2|12139.4|12139.3|12138.5|155
1613367900000|2021-02-15 05:45:00|12140|12139.1|12140.3|12139.4|12140.8|12139.9|12139.4|12138.5|149
1613368200000|2021-02-15 05:50:00|12140|12139.3|12139.8|12138.9|12140.3|12139.4|12139.2|12138.4|82
1613368500000|2021-02-15 05:55:00|12139.7|12138.8|12138.4|12137.5|12139.8|12138.9|12138.2|12137.4|158
1613368800000|2021-02-15 06:00:00|12138.3|12137.4|12138.2|12137.3|12139.1|12138.2|12137.6|12136.7|259
1613369100000|2021-02-15 06:05:00|12138|12137.4|12139.5|12138.6|12139.5|12138.6|12137.8|12137|148
1613369400000|2021-02-15 06:10:00|12139.3|12138.4|12140.3|12139.7|12141|12140.1|12139.2|12138.3|179
1613369700000|2021-02-15 06:15:00|12140.2|12139.6|12140.4|12139.5|12140.6|12139.8|12139.8|12139|144
1613370000000|2021-02-15 06:20:00|12140.5|12139.6|12140.4|12139.8|12140.5|12139.9|12139.4|12138.6|129
1613370300000|2021-02-15 06:25:00|12140.3|12139.7|12139.9|12139|12140.6|12139.9|12139.1|12138.4|130
1613370600000|2021-02-15 06:30:00|12140|12139.1|12139.2|12138.3|12140.5|12139.6|12139|12138.3|154
1613370900000|2021-02-15 06:35:00|12139.1|12138.2|12139.4|12138.5|12139.7|12138.9|12138.2|12137.4|112
1613371200000|2021-02-15 06:40:00|12139.5|12138.6|12137.7|12137.1|12139.5|12138.6|12137.7|12137|227
1613371500000|2021-02-15 06:45:00|12137.8|12137.2|12135.9|12135|12138.2|12137.5|12135.4|12134.6|220
1613371800000|2021-02-15 06:50:00|12136|12135.1|12135.4|12134.5|12136.1|12135.5|12135|12134.1|157
1613372100000|2021-02-15 06:55:00|12135.5|12134.6|12135.1|12134.2|12135.9|12135.2|12134.7|12133.9|162
1613372400000|2021-02-15 07:00:00|12135|12134.1|12135.6|12135|12136.7|12136|12134.2|12133.4|300
1613372700000|2021-02-15 07:05:00|12135.8|12134.9|12136.3|12135.4|12136.4|12135.5|12134.7|12134.1|225
1613373000000|2021-02-15 07:10:00|12136.4|12135.5|12135.5|12134.6|12138|12137.2|12135.1|12134.4|212
1613373300000|2021-02-15 07:15:00|12135.4|12134.5|12136.6|12135.7|12137.1|12136.3|12134.3|12133.5|272
1613373600000|2021-02-15 07:20:00|12136.5|12135.9|12137.3|12136.4|12138.4|12137.6|12136.5|12135.8|257
1613373900000|2021-02-15 07:25:00|12137|12136.5|12137.5|12136.6|12138.2|12137.4|12136.7|12135.9|196
1613374200000|2021-02-15 07:30:00|12137.6|12136.7|12132.9|12132|12137.6|12136.9|12132.3|12131.5|414
1613374500000|2021-02-15 07:35:00|12132.8|12131.9|12133.5|12132.6|12134.2|12133.4|12132.7|12131.9|265
1613374800000|2021-02-15 07:40:00|12133.6|12132.7|12132.4|12131.5|12134.1|12133.2|12131.3|12130.5|269
1613375100000|2021-02-15 07:45:00|12132.3|12131.4|12133|12132.1|12133.5|12132.8|12131.2|12130.3|267
1613375400000|2021-02-15 07:50:00|12133.1|12132.2|12137|12136.1|12137.3|12136.7|12132.3|12131.6|279
1613375700000|2021-02-15 07:55:00|12136.9|12136|12133.5|12132.6|12136.9|12136|12132.1|12131.5|453
1613376000000|2021-02-15 08:00:00|12133.4|12132.5|12138.8|12137.9|12138.9|12138|12131.3|12130.7|579
1613376300000|2021-02-15 08:05:00|12138.7|12137.8|12140.9|12140|12141.1|12140.3|12137.8|12137.2|461
1613376600000|2021-02-15 08:10:00|12141|12140.1|12144.7|12143.8|12145.5|12144.6|12140.9|12140|554
1613376900000|2021-02-15 08:15:00|12144.4|12143.5|12143.8|12143.2|12145.6|12145|12142.3|12141.4|455
1613377200000|2021-02-15 08:20:00|12143.9|12143.3|12143.2|12142.6|12144.3|12143.6|12142.4|12141.5|399
1613377500000|2021-02-15 08:25:00|12143.1|12142.5|12138.1|12137.2|12144.1|12143.5|12137.3|12136.4|620
1613377800000|2021-02-15 08:30:00|12138|12137.1|12139.8|12138.9|12141.9|12141|12137.8|12136.9|646
1613378100000|2021-02-15 08:35:00|12139.9|12139|12139.2|12138.3|12141.1|12140.4|12137.7|12136.8|655
1613378400000|2021-02-15 08:40:00|12139.1|12138.2|12136.4|12135.5|12139.3|12138.5|12134.2|12133.3|596
1613378700000|2021-02-15 08:45:00|12136.3|12135.4|12137.4|12136.5|12138.9|12138|12135.2|12134.3|512
1613379000000|2021-02-15 08:50:00|12137.2|12136.3|12136.2|12135.6|12138.2|12137.3|12135.7|12134.8|477
1613379300000|2021-02-15 08:55:00|12136.1|12135.5|12140.3|12139.4|12141.9|12141.1|12136.1|12135.4|377
1613379600000|2021-02-15 09:00:00|12140.7|12139.8|12137.7|12136.8|12141.4|12140.7|12133.5|12132.6|513
1613379900000|2021-02-15 09:05:00|12137.8|12136.9|12139.3|12138.4|12139.7|12138.9|12137.5|12136.6|470
1613380200000|2021-02-15 09:10:00|12139.2|12138.7|12139.7|12138.8|12141.4|12140.6|12138.8|12137.9|395
1613380500000|2021-02-15 09:15:00|12140|12139.1|12138.4|12137.5|12140.8|12139.9|12137.6|12136.9|354
1613380800000|2021-02-15 09:20:00|12138.3|12137.4|12139.8|12138.9|12141.7|12140.8|12138.1|12137.2|457
1613381100000|2021-02-15 09:25:00|12139.7|12138.8|12141.2|12140.3|12141.6|12140.7|12138.6|12137.7|387
1613381400000|2021-02-15 09:30:00|12141.4|12140.5|12138.8|12137.9|12141.8|12140.9|12137.5|12136.6|396
1613381700000|2021-02-15 09:35:00|12138.7|12137.8|12139.5|12138.6|12140.9|12140|12137.8|12137.1|425
1613382000000|2021-02-15 09:40:00|12139.7|12138.8|12142.8|12141.9|12145.1|12144.2|12139.5|12138.8|485
1613382300000|2021-02-15 09:45:00|12142.9|12142|12141.8|12141.2|12145.3|12144.4|12141|12140.1|462
1613382600000|2021-02-15 09:50:00|12142|12141.4|12140.1|12139.5|12142.9|12142|12139.5|12138.7|435
1613382900000|2021-02-15 09:55:00|12140|12139.4|12135.1|12134.2|12140.1|12139.5|12134.6|12133.7|460
1613383200000|2021-02-15 10:00:00|12135|12134.1|12137.3|12136.4|12137.5|12136.6|12134.4|12133.5|490
1613383500000|2021-02-15 10:05:00|12137.4|12136.5|12137.2|12136.3|12138|12137.3|12135.9|12135|360
1613383800000|2021-02-15 10:10:00|12137.1|12136.2|12134.3|12133.4|12137.7|12137|12133.1|12132.3|257
1613384100000|2021-02-15 10:15:00|12134.4|12133.5|12135.1|12134.2|12137|12136.4|12134.4|12133.5|298
1613384400000|2021-02-15 10:20:00|12135.3|12134.4|12135.9|12135|12136.2|12135.4|12134.1|12133.4|286
1613384700000|2021-02-15 10:25:00|12136|12135.1|12132.7|12131.8|12136|12135.1|12131.5|12130.8|372
1613385000000|2021-02-15 10:30:00|12132.6|12132|12134|12133.4|12135.4|12134.8|12132|12131.2|333
1613385300000|2021-02-15 10:35:00|12133.9|12133.3|12134.7|12134.1|12135.3|12134.5|12133.6|12132.8|235
1613385600000|2021-02-15 10:40:00|12134.6|12134|12133.2|12132.6|12134.9|12134.1|12133.1|12132.3|285
1613385900000|2021-02-15 10:45:00|12133.3|12132.4|12132.3|12131.7|12134.1|12133.2|12131.8|12130.9|303
1613386200000|2021-02-15 10:50:00|12132.2|12131.6|12133.4|12132.5|12133.5|12132.7|12132.1|12131.2|286
1613386500000|2021-02-15 10:55:00|12133.3|12132.4|12133.8|12133.2|12134.5|12133.6|12131.6|12130.9|409
1613386800000|2021-02-15 11:00:00|12133.9|12133.3|12132.6|12132|12134.7|12133.8|12132.6|12131.9|233
1613387100000|2021-02-15 11:05:00|12132.8|12131.9|12133.8|12132.9|12134.3|12133.6|12130.1|12129.4|350
1613387400000|2021-02-15 11:10:00|12133.7|12132.8|12135.1|12134.2|12136|12135.3|12133.1|12132.5|265
1613387700000|2021-02-15 11:15:00|12135.3|12134.7|12139|12138.1|12139.6|12138.7|12135.3|12134.5|299
1613388000000|2021-02-15 11:20:00|12138.9|12138|12137.8|12136.9|12139|12138.2|12137.5|12136.8|238
1613388300000|2021-02-15 11:25:00|12137.9|12137|12138.6|12137.7|12139|12138.3|12136.6|12135.8|295
1613388600000|2021-02-15 11:30:00|12138.5|12137.6|12138.1|12137.5|12139.1|12138.4|12136|12135.4|255
1613388900000|2021-02-15 11:35:00|12138.2|12137.6|12140.6|12139.7|12140.9|12140|12138.2|12137.5|274
1613389200000|2021-02-15 11:40:00|12140.5|12139.6|12137.3|12136.4|12140.6|12139.7|12136.6|12135.9|384
1613389500000|2021-02-15 11:45:00|12137.4|12136.5|12134|12133.4|12138.9|12138.1|12133.9|12133.2|314
1613389800000|2021-02-15 11:50:00|12134.1|12133.2|12133|12132.1|12134.1|12133.2|12131|12130.2|277
1613390100000|2021-02-15 11:55:00|12133.2|12132.3|12133.2|12132.6|12133.4|12132.7|12131.5|12130.9|263
1613390400000|2021-02-15 12:00:00|12133.1|12132.5|12130|12129.4|12133.4|12132.7|12130|12129.2|431
1613390700000|2021-02-15 12:05:00|12130.1|12129.2|12126.8|12125.9|12130.1|12129.2|12126|12125.4|442
1613391000000|2021-02-15 12:10:00|12127|12126.4|12125.4|12124.8|12127.4|12126.5|12124.8|12124.2|387
1613391300000|2021-02-15 12:15:00|12125.1|12124.5|12126.4|12125.5|12126.5|12125.7|12124.3|12123.5|313
1613391600000|2021-02-15 12:20:00|12126.3|12125.4|12128.9|12128|12128.9|12128.1|12126.2|12125.4|334
1613391900000|2021-02-15 12:25:00|12128.8|12127.9|12129.1|12128.2|12129.5|12128.6|12126.8|12126|402
1613392200000|2021-02-15 12:30:00|12128.9|12128.3|12131.4|12130.8|12131.8|12131|12128.4|12127.8|427
1613392500000|2021-02-15 12:35:00|12131.3|12130.7|12131.3|12130.7|12133|12132.3|12130.7|12130.1|332
1613392800000|2021-02-15 12:40:00|12131.5|12130.6|12131.5|12130.6|12132.3|12131.6|12131|12130.2|265
1613393100000|2021-02-15 12:45:00|12131.4|12130.5|12133.7|12133.1|12134|12133.3|12130.9|12130.1|253
1613393400000|2021-02-15 12:50:00|12133.6|12133|12132.8|12131.9|12133.9|12133.1|12132.2|12131.6|245
1613393700000|2021-02-15 12:55:00|12132.7|12131.8|12130.8|12129.9|12133.7|12133|12130.6|12129.9|477
1613394000000|2021-02-15 13:00:00|12130.9|12130|12128.2|12127.3|12131.3|12130.7|12126.5|12125.8|463
1613394300000|2021-02-15 13:05:00|12128.3|12127.4|12130.2|12129.3|12130.2|12129.5|12128|12127.3|227
1613394600000|2021-02-15 13:10:00|12129.8|12129.2|12129|12128.4|12129.8|12129.2|12128.4|12127.8|225
1613394900000|2021-02-15 13:15:00|12129.1|12128.2|12130.3|12129.4|12132.2|12131.4|12128.7|12127.9|351
1613395200000|2021-02-15 13:20:00|12130.2|12129.6|12133|12132.1|12134.1|12133.3|12129.8|12129|385
1613395500000|2021-02-15 13:25:00|12132.9|12132|12133.2|12132.3|12133.8|12133|12130.7|12130.1|280
1613395800000|2021-02-15 13:30:00|12133|12132.4|12131.7|12131.1|12133.4|12132.8|12130.6|12129.8|286
1613396100000|2021-02-15 13:35:00|12131.8|12131.2|12128.8|12127.9|12131.8|12131.2|12128.1|12127.3|272
1613396400000|2021-02-15 13:40:00|12129|12128.1|12130.4|12129.5|12130.6|12129.8|12128.3|12127.7|246
1613396700000|2021-02-15 13:45:00|12130.5|12129.9|12127.4|12126.8|12130.5|12129.9|12126.5|12125.9|318
1613397000000|2021-02-15 13:50:00|12127.3|12126.7|12127.3|12126.7|12128.8|12128.1|12126.8|12126.1|325
1613397300000|2021-02-15 13:55:00|12126.9|12126.3|12127.1|12126.2|12128.9|12128.1|12125.7|12125|421
1613397600000|2021-02-15 14:00:00|12127|12126.4|12127.5|12126.9|12128.3|12127.5|12125.6|12124.8|364
1613397900000|2021-02-15 14:05:00|12127.7|12127.1|12124.3|12123.7|12127.9|12127.2|12123.3|12122.7|418
1613398200000|2021-02-15 14:10:00|12124.2|12123.6|12124.4|12123.8|12125.1|12124.4|12121.1|12120.5|373
1613398500000|2021-02-15 14:15:00|12124.3|12123.7|12123.7|12123.1|12125.5|12124.6|12123.3|12122.5|287
1613398800000|2021-02-15 14:20:00|12123.8|12123.2|12126.8|12126.2|12126.9|12126.2|12123.6|12122.9|333
1613399100000|2021-02-15 14:25:00|12126.7|12126.1|12125.2|12124.6|12127.1|12126.5|12125.1|12124.4|268
1613399400000|2021-02-15 14:30:00|12125|12124.4|12124.4|12123.5|12127.5|12126.8|12123.2|12122.4|393
1613399700000|2021-02-15 14:35:00|12124.5|12123.8|12125.2|12124.3|12125.7|12124.9|12124|12123.3|330
1613400000000|2021-02-15 14:40:00|12125.3|12124.4|12125.9|12125|12126.6|12125.9|12124.7|12123.9|301
1613400300000|2021-02-15 14:45:00|12125.8|12125.2|12124|12123.1|12126.2|12125.5|12123.1|12122.4|334
1613400600000|2021-02-15 14:50:00|12123.9|12123|12124|12123.4|12124.8|12124|12123.3|12122.7|324
1613400900000|2021-02-15 14:55:00|12123.9|12123.3|12124.5|12123.6|12125|12124.3|12123.3|12122.7|343
1613401200000|2021-02-15 15:00:00|12124.3|12123.4|12126.2|12125.6|12127.2|12126.6|12124.1|12123.3|364
1613401500000|2021-02-15 15:05:00|12126.3|12125.7|12125.7|12125.1|12126.7|12125.9|12124.1|12123.5|282
1613401800000|2021-02-15 15:10:00|12125.6|12125|12124.9|12124|12125.9|12125.2|12123.7|12123.1|268
1613402100000|2021-02-15 15:15:00|12124.8|12123.9|12126.6|12126|12126.8|12126.2|12124.4|12123.8|182
1613402400000|2021-02-15 15:20:00|12126.7|12125.8|12126.6|12126|12128.9|12128.3|12126.2|12125.6|301
1613402700000|2021-02-15 15:25:00|12126.5|12125.9|12123.4|12122.8|12127.8|12127.1|12123.4|12122.7|372
1613403000000|2021-02-15 15:30:00|12123.5|12122.9|12124.2|12123.6|12125.1|12124.5|12123.2|12122.5|280
1613403300000|2021-02-15 15:35:00|12124.3|12123.7|12126.3|12125.4|12126.9|12126.1|12123.6|12122.9|262
1613403600000|2021-02-15 15:40:00|12126.4|12125.5|12128|12127.1|12128.4|12127.5|12124.9|12124.2|257
1613403900000|2021-02-15 15:45:00|12127.9|12127.3|12129.2|12128.6|12129.4|12128.8|12127.2|12126.6|261
1613404200000|2021-02-15 15:50:00|12129.3|12128.7|12130.2|12129.3|12131|12130.3|12128.8|12128.1|248
1613404500000|2021-02-15 15:55:00|12130.3|12129.4|12131.8|12131.2|12132.8|12132.2|12129.7|12128.9|512
1613404800000|2021-02-15 16:00:00|12131.7|12131.1|12129.2|12128.6|12132.8|12132.1|12127.9|12127.3|380
1613405100000|2021-02-15 16:05:00|12129.3|12128.7|12130.3|12129.7|12131|12130.2|12127|12126.4|275
1613405400000|2021-02-15 16:10:00|12130.4|12129.8|12131.3|12130.4|12132.5|12131.9|12130|12129.1|320
1613405700000|2021-02-15 16:15:00|12131.5|12130.6|12134.9|12134|12134.9|12134.3|12130.6|12130|308
1613406000000|2021-02-15 16:20:00|12135|12134.1|12133.8|12133.2|12135.3|12134.5|12133.2|12132.4|270
1613406300000|2021-02-15 16:25:00|12133.9|12133|12132.3|12131.4|12133.9|12133.1|12132.1|12131.3|276
1613406600000|2021-02-15 16:30:00|12132.4|12131.5|12129.8|12129.2|12132.4|12131.7|12128.1|12127.5|368
1613406900000|2021-02-15 16:35:00|12129.9|12129.3|12128.8|12128.2|12129.9|12129.3|12128.4|12127.7|226
1613407200000|2021-02-15 16:40:00|12128.9|12128.3|12131.8|12131.2|12131.9|12131.3|12128.7|12128.1|253
1613407500000|2021-02-15 16:45:00|12131.9|12131.3|12133.4|12132.8|12133.5|12132.8|12131.3|12130.4|197
1613407800000|2021-02-15 16:50:00|12133.1|12132.5|12137|12136.1|12137.4|12136.5|12132.8|12132.1|247
1613408100000|2021-02-15 16:55:00|12136.8|12136.4|12137.2|12136.3|12137.9|12137.3|12136.7|12135.8|258
1613408400000|2021-02-15 17:00:00|12137.3|12136.4|12136.8|12135.9|12138.6|12137.7|12135.9|12135.1|416
1613408700000|2021-02-15 17:05:00|12136.7|12136.1|12136.3|12135.4|12137.6|12136.9|12135.9|12135.1|238
1613409000000|2021-02-15 17:10:00|12136.1|12135.5|12136.8|12135.9|12137.6|12136.8|12135.8|12135|162
1613409300000|2021-02-15 17:15:00|12136.7|12135.8|12136.5|12135.6|12137|12136.3|12135.9|12135|158
1613409600000|2021-02-15 17:20:00|12136.4|12135.5|12134.1|12133.5|12136.5|12135.6|12133.1|12132.5|227
1613409900000|2021-02-15 17:25:00|12134.3|12133.7|12136.4|12135.8|12136.7|12136|12133.2|12132.5|300
1613410200000|2021-02-15 17:30:00|12136.5|12135.6|12133.2|12132.6|12136.7|12135.9|12133.1|12132.3|208
1613410500000|2021-02-15 17:35:00|12133.1|12132.5|12133.8|12132.9|12135.3|12134.4|12133.1|12132.3|152
1613410800000|2021-02-15 17:40:00|12133.7|12132.8|12133.6|12132.7|12134|12133.3|12133.1|12132.3|120
1613411100000|2021-02-15 17:45:00|12133.8|12132.9|12132.5|12131.9|12134|12133.1|12132.4|12131.6|142
1613411400000|2021-02-15 17:50:00|12132.4|12131.8|12131.8|12130.9|12133|12132.1|12131.6|12130.8|127
1613411700000|2021-02-15 17:55:00|12131.7|12131.1|12131.8|12130.1|12132.4|12131.3|12130.3|12129.4|341
1613412000000|2021-02-15 18:00:00|12131.9|12129.9|12132.3|12130.8|12134|12133.1|12131.1|12129.4|661
1613412300000|2021-02-15 18:05:00|12132.5|12130.7|12134|12133.1|12134.4|12133.3|12132.4|12130.7|362
1613412600000|2021-02-15 18:10:00|12134.1|12133.2|12134.2|12133.3|12134.6|12133.4|12133.6|12131.5|407
1613412900000|2021-02-15 18:15:00|12134.3|12133.4|12135.1|12133.9|12135.9|12134.3|12134|12133.1|226
1613413200000|2021-02-15 18:20:00|12134.9|12134|12134.9|12134|12135.1|12134|12134.6|12133.3|192
1613413500000|2021-02-15 18:25:00|12135|12133.9|12133.8|12132.9|12135.7|12134.1|12133.5|12132.6|196
1613413800000|2021-02-15 18:30:00|12133.7|12132.8|12135|12133.7|12135.8|12133.9|12133.7|12132.8|191
1613414100000|2021-02-15 18:35:00|12134.9|12133.6|12135.5|12133.6|12136.4|12134.1|12134.5|12133.1|244
1613414400000|2021-02-15 18:40:00|12135.7|12133.7|12134.5|12133.2|12135.7|12134.1|12134.4|12133.1|179
1613414700000|2021-02-15 18:45:00|12134.6|12133.1|12134|12133.1|12134.7|12133.5|12133.8|12132.7|159
1613415000000|2021-02-15 18:50:00|12133.9|12133|12134|12133.1|12134.1|12133.2|12133.5|12132.7|67
1613415300000|2021-02-15 18:55:00|12133.9|12133|12132.4|12130.5|12134.2|12133.1|12130.5|12128.3|724
1613415600000|2021-02-15 19:00:00|12132.3|12130.4|12132.1|12131.2|12133.2|12131.4|12131.5|12130|368
1613415900000|2021-02-15 19:05:00|12132|12131.1|12132.4|12131.1|12133.5|12131.6|12131.9|12130.9|176
1613416200000|2021-02-15 19:10:00|12132.6|12131|12132.9|12131.4|12133.5|12131.5|12132|12130|310
1613416500000|2021-02-15 19:15:00|12132.8|12131.3|12131.3|12130|12133.3|12131.5|12131.2|12129.5|447
1613416800000|2021-02-15 19:20:00|12131.4|12129.9|12132.7|12129.8|12133.4|12130.4|12131.1|12129.4|377
1613417100000|2021-02-15 19:25:00|12132.8|12129.7|12131.9|12130.1|12133.9|12130.7|12131.5|12128.6|635
1613417400000|2021-02-15 19:30:00|12131.7|12130.4|12132.3|12131|12133.5|12131.7|12131.6|12129.1|345
1613417700000|2021-02-15 19:35:00|12132.4|12130.9|12132.3|12130.9|12133.2|12131.5|12131.9|12130.1|298
1613418000000|2021-02-15 19:40:00|12132.5|12131|12131.5|12129.9|12132.7|12131.5|12130.8|12128.8|266
1613418300000|2021-02-15 19:45:00|12131.7|12130|12131.2|12129.7|12132|12130.3|12131.1|12128.4|213
1613418600000|2021-02-15 19:50:00|12131.1|12129.8|12132|12130.1|12132.7|12131.2|12131.1|12129.4|367
1613418900000|2021-02-15 19:55:00|12131.9|12130|12131.9|12130.2|12132.6|12130.5|12131.3|12129.5|349
1613419200000|2021-02-15 20:00:00|12131.7|12130.1|12132|12130.4|12132.2|12130.8|12131.6|12129.9|254
1613419500000|2021-02-15 20:05:00|12131.9|12130.6|12131.9|12130.5|12132.3|12130.7|12131.5|12130|203
1613419800000|2021-02-15 20:10:00|12131.8|12130.6|12131.6|12130.4|12132|12130.6|12131.2|12129.8|268
1613420100000|2021-02-15 20:15:00|12131.7|12130.3|12131.7|12130.4|12132.1|12130.7|12131.4|12130.1|166
1613420400000|2021-02-15 20:20:00|12131.8|12130.5|12131.3|12130.4|12132.3|12131.1|12131.3|12130.1|175
1613420700000|2021-02-15 20:25:00|12131.5|12130.3|12131.7|12130.4|12132.4|12130.7|12131|12129.5|245
1613421000000|2021-02-15 20:30:00|12132|12130.5|12132.5|12130.3|12133.1|12131.2|12131.6|12129.6|260
1613421300000|2021-02-15 20:35:00|12132.1|12130.5|12132.3|12130.6|12133.1|12130.8|12131.5|12129.6|233
1613421600000|2021-02-15 20:40:00|12132.4|12130.4|12132.5|12130.6|12132.9|12131.2|12132.1|12130.1|252
1613421900000|2021-02-15 20:45:00|12132.2|12130.9|12131.4|12129.7|12132.5|12131|12131|12129.4|332
1613422200000|2021-02-15 20:50:00|12131.2|12129.8|12131.7|12130.2|12132.5|12130.2|12130.9|12129.2|281
1613422500000|2021-02-15 20:55:00|12131.5|12130.1|12131.9|12130|12133|12130.9|12131.1|12129.1|432
1613422800000|2021-02-15 21:00:00|12131.8|12130.3|12135|12131.5|12136.9|12132.7|12131.5|12130.2|721
1613423100000|2021-02-15 21:05:00|12134.7|12131.4|12134.3|12132.1|12135.3|12132.7|12133.6|12131.2|382
1613423400000|2021-02-15 21:10:00|12134.2|12132.2|12133.9|12132.4|12134.6|12132.6|12133.7|12131.7|337
1613423700000|2021-02-15 21:15:00|12134|12132.5|12135|12131.8|12136.2|12132.5|12133.7|12130|619
1613424000000|2021-02-15 21:20:00|12134.8|12131.9|12132.8|12130.4|12136.4|12132.6|12132|12128.6|380
1613424300000|2021-02-15 21:25:00|12132.7|12130.3|12133.4|12129.5|12135.4|12131.4|12132.3|12128.7|547
1613424600000|2021-02-15 21:30:00|12133.6|12129.4|12133.4|12129.2|12135.3|12130.5|12132.5|12128.8|299
1613424900000|2021-02-15 21:35:00|12133.5|12129.1|12134.4|12128.7|12134.9|12130.3|12132.4|12128.5|302
1613425200000|2021-02-15 21:40:00|12134.6|12128.8|12131.6|12126.2|12134.6|12129.7|12131|12125.6|441
1613425500000|2021-02-15 21:45:00|12131.4|12126.3|12129.8|12125.3|12132.2|12126.8|12129.4|12124.9|464
1613425800000|2021-02-15 21:50:00|12129.7|12125.4|12129.6|12125.7|12130.5|12126.4|12128.8|12124.2|285
1613426100000|2021-02-15 21:55:00|12129.9|12125.5|12130|12127|12130.4|12127|12128.3|12123.5|316
1613426400000|2021-02-15 22:00:00|12130.3|12126.9|12131.3|12129.5|12131.4|12129.5|12130.3|12126.6|29
1613426700000|2021-02-15 22:05:00|12131|12130.1|12131.4|12129.2|12134.7|12130.5|12130.2|12126.8|132
1613427000000|2021-02-15 22:10:00|12131|12129.3|12133.4|12127.4|12134.3|12129.5|12129.4|12126|236
1613427300000|2021-02-15 22:15:00|12133.9|12128.1|12130.6|12125.3|12133.9|12128.5|12130|12125.3|185
1613427600000|2021-02-15 22:20:00|12130.8|12125.2|12131.2|12125.6|12131.6|12127|12129.8|12124.9|184
1613427900000|2021-02-15 22:25:00|12131.1|12125.7|12131.2|12125.6|12132|12126.3|12129|12124.7|104
1613428200000|2021-02-15 22:30:00|12131.4|12125.2|12131.5|12125.5|12131.6|12126.3|12127.1|12123.9|225
1613428500000|2021-02-15 22:35:00|12131.6|12125.6|12130.4|12125|12131.6|12125.8|12129.8|12124.6|190
1613428800000|2021-02-15 22:40:00|12130.7|12124.9|12131|12125.2|12131.6|12126|12130|12124.5|201
1613429100000|2021-02-15 22:45:00|12130.8|12125.5|12129.9|12125.8|12131.8|12127.1|12129.7|12125|427
1613429400000|2021-02-15 22:50:00|12130|12126.1|12131.4|12127.1|12132.2|12127.2|12129.8|12123.9|479
1613429700000|2021-02-15 22:55:00|12130.2|12127.7|12131|12125.7|12132.6|12127.9|12127.8|12122.7|630
1613430000000|2021-02-15 23:00:00|12131.2|12125.3|12129|12127.9|12132.3|12128.7|12127.8|12125.3|556
1613430300000|2021-02-15 23:05:00|12129.2|12127.8|12129.1|12128.2|12130.7|12129.2|12128.7|12127.8|275
1613430600000|2021-02-15 23:10:00|12129.2|12128.3|12130.7|12129.6|12131.5|12129.7|12128.7|12126.9|225
1613430900000|2021-02-15 23:15:00|12130.6|12129.7|12128.5|12127.6|12130.8|12129.7|12128|12127.1|174
1613431200000|2021-02-15 23:20:00|12128.6|12127.7|12129.2|12128.3|12129.7|12128.6|12128|12127.1|159
1613431500000|2021-02-15 23:25:00|12129.3|12128.1|12129.3|12128.4|12129.6|12128.6|12128.4|12127|186
1613431800000|2021-02-15 23:30:00|12129.2|12128.3|12130.2|12129.3|12131|12130.1|12129|12128.1|178
1613432100000|2021-02-15 23:35:00|12130.3|12129.4|12129.5|12128.6|12131.5|12130.6|12129.2|12128.3|205
1613432400000|2021-02-15 23:40:00|12129.7|12128.8|12130.9|12130|12131.4|12130.5|12129.2|12128.3|172
1613432700000|2021-02-15 23:45:00|12130.8|12129.9|12132.6|12131.7|12132.8|12131.9|12130.8|12129.7|243
1613433000000|2021-02-15 23:50:00|12132.4|12131.5|12132.7|12131.8|12132.8|12131.9|12131.9|12130.8|104
1613433300000|2021-02-15 23:55:00|12132.8|12131.9|12132.5|12131.9|12133.3|12132.4|12132.1|12131.2|133
1613433600000|2021-02-16 00:00:00|12132.6|12132|12134.5|12133.6|12134.5|12133.7|12131.8|12130.9|254
1613433900000|2021-02-16 00:05:00|12134.4|12133.5|12135.1|12134.5|12135.7|12134.9|12134|12133.3|198
1613434200000|2021-02-16 00:10:00|12135|12134.4|12135|12134.4|12135.8|12134.9|12134.8|12134.2|162
1613434500000|2021-02-16 00:15:00|12135.3|12134.6|12136.3|12135.4|12136.6|12135.7|12135.1|12134.2|144
1613434800000|2021-02-16 00:20:00|12136.4|12135.5|12137.8|12136.9|12138.6|12137.7|12134.7|12133.9|237
1613435100000|2021-02-16 00:25:00|12137.9|12137|12139|12138.1|12140.5|12139.6|12137.2|12136.3|176
1613435400000|2021-02-16 00:30:00|12138.9|12138|12140.2|12139.3|12140.4|12139.6|12137.9|12137.1|236
1613435700000|2021-02-16 00:35:00|12140|12139.1|12140.2|12139.3|12140.5|12139.7|12138.7|12137.8|219
1613436000000|2021-02-16 00:40:00|12140.3|12139.4|12139.5|12138.6|12141.1|12140.2|12139.1|12138.2|197
1613436300000|2021-02-16 00:45:00|12139.4|12138.5|12138.1|12137.2|12139.6|12138.7|12137.6|12136.7|163
1613436600000|2021-02-16 00:50:00|12138|12137.1|12137.9|12137|12138.8|12137.9|12136.7|12135.8|203
1613436900000|2021-02-16 00:55:00|12137.8|12136.9|12137.8|12136.9|12137.9|12137|12136.5|12135.6|192
1613437200000|2021-02-16 01:00:00|12137.7|12136.8|12136.8|12135.9|12137.9|12137|12135|12134.1|268
1613437500000|2021-02-16 01:05:00|12136.9|12136|12136.1|12135.2|12137.1|12136.2|12135.2|12134.5|185
1613437800000|2021-02-16 01:10:00|12136.2|12135.3|12137.7|12136.8|12138.7|12137.8|12136.1|12135.2|171
1613438100000|2021-02-16 01:15:00|12137.6|12136.7|12137.7|12137.1|12138|12137.2|12136.5|12135.6|173
1613438400000|2021-02-16 01:20:00|12137.8|12136.9|12140.1|12139.2|12140.1|12139.3|12137.6|12136.7|170
1613438700000|2021-02-16 01:25:00|12140|12139.1|12140.5|12139.9|12141.1|12140.2|12139.7|12139|177
1613439000000|2021-02-16 01:30:00|12140.6|12139.7|12143.9|12143|12144.2|12143.3|12140.2|12139.3|353
1613439300000|2021-02-16 01:35:00|12144|12143.1|12142|12141.1|12144.1|12143.2|12140.8|12140.1|344
1613439600000|2021-02-16 01:40:00|12142.1|12141.2|12145|12144.1|12145.1|12144.4|12141.9|12141.1|285
1613439900000|2021-02-16 01:45:00|12144.8|12144.2|12145.2|12144.3|12147.3|12146.6|12144.1|12143.4|284
1613440200000|2021-02-16 01:50:00|12145|12144.1|12142.4|12141.5|12145.4|12144.6|12142.1|12141.2|287
1613440500000|2021-02-16 01:55:00|12142.3|12141.4|12143.2|12142.3|12143.7|12142.8|12141.7|12141|225
1613440800000|2021-02-16 02:00:00|12143.3|12142.4|12142.7|12141.8|12144|12143.2|12142.4|12141.5|231
1613441100000|2021-02-16 02:05:00|12142.8|12141.9|12143.3|12142.4|12143.3|12142.5|12142.2|12141.4|238
1613441400000|2021-02-16 02:10:00|12143.4|12142.5|12143.4|12142.5|12144.1|12143.3|12142.8|12142.1|283
1613441700000|2021-02-16 02:15:00|12143.5|12142.6|12142.4|12141.8|12143.5|12142.7|12142.3|12141.6|213
1613442000000|2021-02-16 02:20:00|12142.5|12141.9|12142.1|12141.5|12143.4|12142.8|12141.2|12140.6|262
1613442300000|2021-02-16 02:25:00|12142.2|12141.6|12144.9|12144.3|12145|12144.3|12142.1|12141.3|210
1613442600000|2021-02-16 02:30:00|12144.8|12144.2|12145.1|12144.2|12145.5|12144.6|12144|12143.2|228
1613442900000|2021-02-16 02:35:00|12144.9|12144.3|12144.8|12144.2|12145.2|12144.5|12144.4|12143.6|94
1613443200000|2021-02-16 02:40:00|12144.9|12144.3|12145.3|12144.4|12145.4|12144.7|12144.4|12143.6|210
1613443500000|2021-02-16 02:45:00|12145.4|12144.5|12145|12144.4|12146.1|12145.4|12144.8|12144.1|165
1613443800000|2021-02-16 02:50:00|12144.9|12144.3|12145.6|12144.7|12146.5|12145.6|12144.9|12144.1|207
1613444100000|2021-02-16 02:55:00|12145.4|12144.8|12146.1|12145.2|12146.3|12145.5|12144.9|12144.2|214
1613444400000|2021-02-16 03:00:00|12146|12145.1|12146|12145.4|12146.4|12145.6|12145.5|12144.7|121
1613444700000|2021-02-16 03:05:00|12145.9|12145.3|12145.5|12144.6|12146.1|12145.5|12144.9|12144.3|146
1613445000000|2021-02-16 03:10:00|12145.6|12144.7|12147.3|12146.4|12147.4|12146.5|12145.1|12144.4|136
1613445300000|2021-02-16 03:15:00|12147.4|12146.5|12147|12146.1|12147.6|12146.8|12146|12145.3|145
1613445600000|2021-02-16 03:20:00|12147.1|12146.2|12146|12145.4|12147.1|12146.2|12145.9|12145.1|162
1613445900000|2021-02-16 03:25:00|12146.1|12145.2|12147.4|12146.8|12147.5|12146.8|12145.9|12145.1|147
1613446200000|2021-02-16 03:30:00|12147.3|12146.7|12147.7|12146.8|12150.6|12150|12146.7|12146|233
1613446500000|2021-02-16 03:35:00|12147.6|12146.7|12147.1|12146.2|12147.9|12147.3|12146|12145.1|233
1613446800000|2021-02-16 03:40:00|12147|12146.1|12148|12147.1|12148|12147.3|12146.6|12145.8|221
1613447100000|2021-02-16 03:45:00|12148.1|12147.2|12146.5|12145.6|12148.4|12147.7|12146.2|12145.6|280
1613447400000|2021-02-16 03:50:00|12146.6|12145.7|12147.3|12146.4|12147.4|12146.6|12146.4|12145.5|147
1613447700000|2021-02-16 03:55:00|12147.2|12146.3|12147.1|12146.2|12147.3|12146.6|12146.7|12145.9|125
1613448000000|2021-02-16 04:00:00|12147|12146.1|12145.9|12145.3|12147.3|12146.6|12145.6|12144.9|309
1613448300000|2021-02-16 04:05:00|12145.8|12145.2|12145.1|12144.5|12145.9|12145.3|12144.2|12143.6|238
1613448600000|2021-02-16 04:10:00|12145|12144.4|12144.6|12144|12145.3|12144.7|12144.3|12143.6|204
1613448900000|2021-02-16 04:15:00|12144.7|12144.1|12144|12143.4|12144.9|12144.2|12143.9|12143.2|159
1613449200000|2021-02-16 04:20:00|12144.1|12143.5|12143.2|12142.3|12144.5|12143.7|12142.8|12142|195
1613449500000|2021-02-16 04:25:00|12142.9|12142.2|12142.6|12142|12143.5|12142.7|12142.2|12141.5|177
1613449800000|2021-02-16 04:30:00|12142.7|12142.1|12141.5|12140.9|12143|12142.2|12141.3|12140.4|197
1613450100000|2021-02-16 04:35:00|12141.6|12141|12139.3|12138.4|12141.6|12141|12138.8|12138.1|239
1613450400000|2021-02-16 04:40:00|12139.2|12138.3|12139.9|12139|12140.9|12140.1|12138.4|12137.7|228
1613450700000|2021-02-16 04:45:00|12139.8|12139.2|12140.3|12139.7|12140.9|12140.1|12139.8|12139.2|113
1613451000000|2021-02-16 04:50:00|12140.1|12139.5|12140.6|12139.7|12140.6|12139.9|12139.7|12139|104
1613451300000|2021-02-16 04:55:00|12140.4|12139.8|12140|12139.1|12140.4|12139.8|12139.8|12139.1|73
1613451600000|2021-02-16 05:00:00|12140.1|12139.2|12140.6|12140|12141|12140.3|12139.8|12139.1|101
1613451900000|2021-02-16 05:05:00|12140.7|12140.1|12139.9|12139.3|12141.5|12140.8|12139.8|12139.1|119
1613452200000|2021-02-16 05:10:00|12140|12139.1|12139.8|12139.2|12140.5|12139.8|12139.8|12139.1|109
1613452500000|2021-02-16 05:15:00|12139.9|12139.3|12138.8|12137.9|12140|12139.3|12137|12136.3|252
1613452800000|2021-02-16 05:20:00|12138.7|12137.8|12137.9|12137|12139.4|12138.6|12137.9|12137|172
1613453100000|2021-02-16 05:25:00|12138|12137.1|12139.3|12138.4|12139.4|12138.5|12136.8|12136|262
1613453400000|2021-02-16 05:30:00|12139.4|12138.5|12136.3|12135.4|12139.4|12138.5|12135.8|12135.1|289
1613453700000|2021-02-16 05:35:00|12136.2|12135.3|12134.9|12134|12136.5|12135.6|12133.9|12133|348
1613454000000|2021-02-16 05:40:00|12134.8|12133.9|12136.3|12135.4|12136.6|12135.9|12133.2|12132.3|452
1613454300000|2021-02-16 05:45:00|12136.1|12135.2|12137.1|12136.2|12137.5|12136.7|12135.8|12135|272
1613454600000|2021-02-16 05:50:00|12137.2|12136.3|12137|12136.1|12138|12137.1|12136.8|12136|173
1613454900000|2021-02-16 05:55:00|12136.8|12136.2|12137.1|12136.2|12138|12137.2|12135.3|12134.5|296
1613455200000|2021-02-16 06:00:00|12137|12136.1|12134.9|12134|12137|12136.1|12134.3|12133.6|304
1613455500000|2021-02-16 06:05:00|12134.8|12133.9|12136.7|12135.8|12138.6|12137.8|12134.5|12133.8|287
1613455800000|2021-02-16 06:10:00|12136.8|12135.9|12136.2|12135.3|12137|12136.2|12135.5|12134.8|199
1613456100000|2021-02-16 06:15:00|12136.1|12135.2|12136.9|12136.3|12138.2|12137.3|12135.2|12134.6|223
1613456400000|2021-02-16 06:20:00|12137.1|12136.2|12138.5|12137.6|12139|12138.3|12136.9|12136|214
1613456700000|2021-02-16 06:25:00|12138.6|12137.7|12136.8|12135.9|12139.5|12138.8|12136.7|12135.9|181
1613457000000|2021-02-16 06:30:00|12136.9|12136|12138.1|12137.2|12140|12139.3|12136.9|12136|281
1613457300000|2021-02-16 06:35:00|12138.2|12137.3|12136.6|12135.7|12138.4|12137.7|12136.2|12135.5|160
1613457600000|2021-02-16 06:40:00|12136.7|12135.8|12136.2|12135.3|12136.8|12135.9|12135.8|12135.1|146
1613457900000|2021-02-16 06:45:00|12135.8|12135.2|12137.8|12136.9|12138|12137.1|12135.8|12135.1|172
1613458200000|2021-02-16 06:50:00|12137.7|12136.8|12138.4|12137.8|12139.2|12138.3|12137.4|12136.6|157
1613458500000|2021-02-16 06:55:00|12138.3|12137.7|12140.1|12139.2|12140.6|12139.9|12138.3|12137.5|252
1613458800000|2021-02-16 07:00:00|12140.2|12139.3|12141|12140.4|12142.6|12141.9|12140.2|12139.3|405
1613459100000|2021-02-16 07:05:00|12141.1|12140.2|12139.9|12139|12141.7|12141.1|12139.3|12138.6|302
1613459400000|2021-02-16 07:10:00|12139.8|12138.9|12140.1|12139.2|12141.3|12140.5|12138|12137.3|319
1613459700000|2021-02-16 07:15:00|12139.9|12139|12137.4|12136.5|12140.5|12139.7|12136.6|12136|390
1613460000000|2021-02-16 07:20:00|12137.3|12136.7|12133.3|12132.4|12137.5|12136.8|12132.8|12132.2|322
1613460300000|2021-02-16 07:25:00|12133.4|12132.5|12133.1|12132.2|12134.5|12133.8|12131.1|12130.4|396
1613460600000|2021-02-16 07:30:00|12133.2|12132.6|12132.4|12131.8|12133.4|12132.6|12129.7|12129|460
1613460900000|2021-02-16 07:35:00|12132.3|12131.7|12131.8|12130.9|12134.5|12133.9|12131.3|12130.6|355
1613461200000|2021-02-16 07:40:00|12131.5|12130.8|12132.1|12131.2|12133.1|12132.3|12130.8|12130.1|306
1613461500000|2021-02-16 07:45:00|12132.2|12131.3|12130.1|12129.5|12132.9|12132.1|12128.8|12128.1|478
1613461800000|2021-02-16 07:50:00|12130.2|12129.6|12132.7|12131.8|12133.1|12132.4|12129.8|12129.1|270
1613462100000|2021-02-16 07:55:00|12132.8|12131.9|12131.3|12130.7|12132.8|12131.9|12129.3|12128.7|545
1613462400000|2021-02-16 08:00:00|12131.1|12130.5|12133.4|12132.5|12138.1|12137.2|12130.3|12129.6|650
1613462700000|2021-02-16 08:05:00|12133.3|12132.7|12137.5|12136.9|12137.7|12137|12133.1|12132.5|519
1613463000000|2021-02-16 08:10:00|12137.8|12137.2|12141.8|12141.2|12143.6|12142.7|12136.1|12135.2|731
1613463300000|2021-02-16 08:15:00|12141.9|12141.3|12136.2|12135.6|12142.6|12141.8|12136.2|12135.6|620
1613463600000|2021-02-16 08:20:00|12136.4|12135.8|12139.5|12138.9|12139.9|12139.2|12136.2|12135.3|531
1613463900000|2021-02-16 08:25:00|12139.7|12139.1|12143.6|12142.7|12145.2|12144.6|12139.4|12138.6|690
1613464200000|2021-02-16 08:30:00|12143.5|12142.6|12152|12151.1|12152|12151.1|12142.5|12141.8|585
1613464500000|2021-02-16 08:35:00|12151.9|12151|12145.8|12145.2|12151.9|12151|12143.7|12143|750
1613464800000|2021-02-16 08:40:00|12145.7|12145.1|12146.1|12145.2|12147.8|12147.2|12144.3|12143.6|480
1613465100000|2021-02-16 08:45:00|12146|12145.1|12147.3|12146.4|12148.6|12148|12145.9|12145.1|392
1613465400000|2021-02-16 08:50:00|12147.2|12146.3|12149.3|12148.4|12150.1|12149.5|12146.9|12146.2|423
1613465700000|2021-02-16 08:55:00|12149.4|12148.5|12155.4|12154.8|12157.5|12156.9|12147.2|12146.6|758
1613466000000|2021-02-16 09:00:00|12155.5|12154.9|12149.2|12148.6|12155.9|12155.1|12148.6|12147.9|678
1613466300000|2021-02-16 09:05:00|12149.3|12148.4|12147.5|12146.9|12151.2|12150.3|12146.2|12145.5|446
1613466600000|2021-02-16 09:10:00|12147.6|12147|12149.8|12148.9|12151.1|12150.3|12146.8|12146.1|550
1613466900000|2021-02-16 09:15:00|12149.9|12149|12151.6|12151|12152.2|12151.5|12149.1|12148.3|478
1613467200000|2021-02-16 09:20:00|12151.7|12151.1|12148|12147.1|12153.7|12153|12146.4|12145.8|612
1613467500000|2021-02-16 09:25:00|12147.8|12147.2|12149.7|12149.1|12151.8|12151.1|12147.2|12146.5|517
1613467800000|2021-02-16 09:30:00|12149.8|12149.2|12146.1|12145.5|12149.8|12149.2|12145.6|12144.9|502
1613468100000|2021-02-16 09:35:00|12146.3|12145.4|12147.9|12147.3|12149.2|12148.4|12145.3|12144.6|604
1613468400000|2021-02-16 09:40:00|12147.7|12147.1|12151.3|12150.4|12151.8|12151.1|12147.6|12146.9|394
1613468700000|2021-02-16 09:45:00|12151.4|12150.5|12153.4|12152.5|12154.4|12153.6|12150.1|12149.3|479
1613469000000|2021-02-16 09:50:00|12153.5|12152.6|12152.2|12151.6|12154.7|12154|12150.9|12150.1|478
1613469300000|2021-02-16 09:55:00|12152.3|12151.7|12153.3|12152|12154.1|12152.8|12151.6|12150.9|343
1613469600000|2021-02-16 10:00:00|12153.4|12152.1|12155.1|12154.5|12157.3|12156.6|12153.2|12151.9|539
1613469900000|2021-02-16 10:05:00|12155.2|12154.6|12155.1|12154.2|12155.8|12155|12152.7|12151.9|568
1613470200000|2021-02-16 10:10:00|12155|12154.1|12154.5|12153.6|12157.7|12156.8|12153.8|12153.2|468
1613470500000|2021-02-16 10:15:00|12154.4|12153.8|12155.3|12154.4|12156.7|12156.1|12154.4|12153.6|375
1613470800000|2021-02-16 10:20:00|12155.4|12154.5|12157.2|12156.6|12157.4|12156.6|12154.6|12153.8|334
1613471100000|2021-02-16 10:25:00|12157.1|12156.5|12158.2|12157.6|12158.8|12157.9|12157|12156.3|390
1613471400000|2021-02-16 10:30:00|12158.1|12157.5|12158.8|12157.9|12159.5|12158.9|12157.8|12157|544
1613471700000|2021-02-16 10:35:00|12158.9|12158|12158.7|12158.1|12159.4|12158.6|12158.1|12157.3|268
1613472000000|2021-02-16 10:40:00|12158.6|12158|12165.5|12164.9|12166.1|12165.5|12158.1|12157.5|606
1613472300000|2021-02-16 10:45:00|12165.4|12164.8|12166.8|12166.2|12167.6|12166.9|12165.1|12164.4|478
1613472600000|2021-02-16 10:50:00|12166.7|12166.1|12163.6|12163|12167.1|12166.5|12163.5|12162.7|497
1613472900000|2021-02-16 10:55:00|12163.5|12162.9|12163.9|12163.3|12164.4|12163.8|12163.1|12162.4|258
1613473200000|2021-02-16 11:00:00|12164.2|12163.5|12165.3|12164.7|12166.9|12166.2|12164|12163.3|462
1613473500000|2021-02-16 11:05:00|12165.4|12164.8|12164.6|12164|12165.4|12164.8|12162.3|12161.6|399
1613473800000|2021-02-16 11:10:00|12164.5|12163.9|12167.4|12166.8|12167.9|12167.2|12164.5|12163.9|435
1613474100000|2021-02-16 11:15:00|12167.5|12166.9|12165.8|12165.2|12167.9|12167.3|12164.9|12164.2|358
1613474400000|2021-02-16 11:20:00|12165.7|12165.1|12167.7|12167.1|12168.3|12167.5|12164.4|12163.7|382
1613474700000|2021-02-16 11:25:00|12167.9|12167|12165.8|12164.9|12168.4|12167.8|12165.7|12164.9|330
1613475000000|2021-02-16 11:30:00|12165.9|12165|12164.6|12164|12166.3|12165.7|12164.1|12163.3|289
1613475300000|2021-02-16 11:35:00|12164.7|12164.1|12165.7|12164.8|12165.7|12165|12163.5|12162.7|370
1613475600000|2021-02-16 11:40:00|12165.6|12164.7|12164.6|12164|12166.2|12165.5|12163.9|12163.2|292
1613475900000|2021-02-16 11:45:00|12164.5|12163.9|12165.2|12164.3|12167.4|12166.8|12164|12163.4|312
1613476200000|2021-02-16 11:50:00|12165.3|12164.4|12167.2|12166.3|12167.3|12166.5|12164.9|12164.2|389
1613476500000|2021-02-16 11:55:00|12167|12166.4|12165.7|12165.1|12167|12166.4|12165.2|12164.5|594
1613476800000|2021-02-16 12:00:00|12165.6|12165|12167.4|12166.5|12167.7|12167.1|12165.2|12164.5|487
1613477100000|2021-02-16 12:05:00|12167.2|12166.6|12166.5|12165.9|12167.4|12166.6|12164.7|12164.1|401
1613477400000|2021-02-16 12:10:00|12166.4|12165.6|12165.3|12164.7|12167|12166.2|12164.5|12163.9|446
1613477700000|2021-02-16 12:15:00|12165.4|12164.8|12168.6|12168|12168.6|12168|12165.3|12164.7|416
1613478000000|2021-02-16 12:20:00|12168.7|12168.1|12168|12167.4|12169.9|12169.2|12168|12167.3|365
1613478300000|2021-02-16 12:25:00|12167.8|12167.2|12166.8|12166.2|12168|12167.3|12166.2|12165.5|412
1613478600000|2021-02-16 12:30:00|12166.7|12166.1|12164.3|12163.7|12167.8|12167|12164.2|12163.5|426
1613478900000|2021-02-16 12:35:00|12164.5|12163.6|12164.2|12163.6|12165|12164.3|12162.1|12161.5|368
1613479200000|2021-02-16 12:40:00|12164.4|12163.5|12162.3|12161.4|12164.5|12163.7|12160.8|12159.9|488
1613479500000|2021-02-16 12:45:00|12162.5|12161.7|12154.9|12154|12163.2|12162.5|12154.6|12153.8|684
1613479800000|2021-02-16 12:50:00|12154.8|12153.9|12152.1|12151.5|12156.8|12156|12151|12150.4|704
1613480100000|2021-02-16 12:55:00|12152.3|12151.4|12150.7|12150.1|12153.7|12153|12148.8|12148.2|732
1613480400000|2021-02-16 13:00:00|12151.1|12150.2|12146.4|12145.8|12152.4|12151.5|12145.6|12145|806
1613480700000|2021-02-16 13:05:00|12146.2|12145.6|12148.3|12147.4|12150.4|12149.8|12145.6|12145|674
1613481000000|2021-02-16 13:10:00|12148.2|12147.3|12143.4|12142.5|12148.6|12147.9|12140.8|12140.1|656
1613481300000|2021-02-16 13:15:00|12143.5|12142.8|12142.1|12141.5|12144.3|12143.6|12141.7|12141|599
1613481600000|2021-02-16 13:20:00|12142.5|12141.9|12136.2|12135.3|12142.6|12141.9|12133.4|12132.7|876
1613481900000|2021-02-16 13:25:00|12136|12135.4|12135.6|12134.7|12137.7|12137|12132.7|12132.1|758
1613482200000|2021-02-16 13:30:00|12135.7|12134.8|12123.8|12122.9|12135.8|12134.9|12119.5|12118.3|1022
1613482500000|2021-02-16 13:35:00|12123.6|12123.2|12121.2|12120.6|12128|12127.1|12120.8|12120.1|888
1613482800000|2021-02-16 13:40:00|12121.1|12120.5|12119.4|12118.5|12121.6|12120.9|12116.6|12115.9|1003
1613483100000|2021-02-16 13:45:00|12119.2|12118.3|12115.7|12115.1|12119.2|12118.3|12111.1|12110.5|993
1613483400000|2021-02-16 13:50:00|12115.4|12114.8|12115.6|12115|12116.1|12115.4|12112.5|12111.9|751
1613483700000|2021-02-16 13:55:00|12115.5|12114.9|12108.7|12107.8|12115.9|12115.2|12106.7|12106|857
1613484000000|2021-02-16 14:00:00|12108.5|12107.9|12108.5|12107.6|12110|12109.4|12102.2|12101.4|1187
1613484300000|2021-02-16 14:05:00|12108.1|12107.2|12110.9|12110|12113.4|12112.7|12105.7|12105|1011
1613484600000|2021-02-16 14:10:00|12111|12110.1|12108.6|12108|12111|12110.2|12106.3|12105.7|837
1613484900000|2021-02-16 14:15:00|12108.5|12107.9|12107.9|12107|12111.6|12110.9|12103.6|12102.9|1008
1613485200000|2021-02-16 14:20:00|12107.6|12106.8|12107.2|12106.6|12108.4|12107.6|12104.3|12103.7|613
1613485500000|2021-02-16 14:25:00|12106.9|12106.3|12103.3|12102.7|12106.9|12106.3|12100.5|12099.8|587
1613485800000|2021-02-16 14:30:00|12103.9|12103.3|12108.1|12107.2|12109.5|12108.6|12102.8|12101.9|767
1613486100000|2021-02-16 14:35:00|12108|12107.4|12106.2|12105.3|12108.6|12107.8|12102.8|12101.9|677
1613486400000|2021-02-16 14:40:00|12106.3|12105.4|12109.2|12108.3|12113.7|12112.8|12103.1|12102.3|718
1613486700000|2021-02-16 14:45:00|12108.8|12108.2|12097.6|12097|12109|12108.2|12097|12096.1|687
1613487000000|2021-02-16 14:50:00|12097.5|12096.9|12101.5|12100.9|12104.1|12103.3|12095.3|12094.6|959
1613487300000|2021-02-16 14:55:00|12101.8|12100.8|12097.6|12097|12102.9|12102.1|12097.4|12096.8|818
1613487600000|2021-02-16 15:00:00|12097.8|12097.2|12103.9|12103.3|12105|12104.4|12097.6|12097|949
1613487900000|2021-02-16 15:05:00|12104|12103.1|12109.7|12109.1|12110.8|12110.1|12103.3|12102.5|833
1613488200000|2021-02-16 15:10:00|12109.6|12108.8|12112.3|12111.7|12112.5|12111.9|12107.5|12106.8|825
1613488500000|2021-02-16 15:15:00|12112.2|12111.6|12109.3|12108.7|12114.4|12113.5|12107.5|12106.8|1015
1613488800000|2021-02-16 15:20:00|12109.5|12108.9|12115.2|12114.6|12115.8|12115.1|12108.8|12108.2|883
1613489100000|2021-02-16 15:25:00|12115.3|12114.7|12112.4|12111.5|12115.7|12115.1|12109.9|12109.3|941
1613489400000|2021-02-16 15:30:00|12112.2|12111.6|12115.7|12114.8|12116|12115.3|12108.7|12108.1|762
1613489700000|2021-02-16 15:35:00|12115.6|12115|12115.1|12114.5|12117.3|12116.7|12112.5|12111.8|731
1613490000000|2021-02-16 15:40:00|12115.2|12114.6|12111.7|12110.8|12116.6|12115.8|12109.8|12109.1|732
1613490300000|2021-02-16 15:45:00|12111.6|12110.7|12107.3|12106.7|12112.8|12112|12106.5|12105.7|809
1613490600000|2021-02-16 15:50:00|12107.7|12106.8|12108|12107.1|12111.2|12110.6|12107|12106.3|725
1613490900000|2021-02-16 15:55:00|12108.1|12107.2|12119.7|12119.1|12120.8|12120.1|12107.7|12106.9|1000
1613491200000|2021-02-16 16:00:00|12119.8|12118.9|12122.2|12121.6|12124.3|12123.6|12118.1|12117.5|922
1613491500000|2021-02-16 16:05:00|12122.1|12121.5|12114.4|12113.5|12122.3|12121.6|12114|12113.4|784
1613491800000|2021-02-16 16:10:00|12114.3|12113.4|12112.5|12111.9|12115.8|12115.1|12112.3|12111.7|691
1613492100000|2021-02-16 16:15:00|12112.7|12111.8|12111.7|12111.1|12113.3|12112.7|12110.2|12109.4|793
1613492400000|2021-02-16 16:20:00|12111.8|12111.2|12109.1|12108.5|12112.9|12112.3|12108.6|12107.8|635
1613492700000|2021-02-16 16:25:00|12109.2|12108.6|12109.4|12108.5|12110.8|12110.1|12108.2|12107.5|621
1613493000000|2021-02-16 16:30:00|12109.3|12108.4|12111.9|12111|12112.5|12111.6|12106.4|12105.8|716
1613493300000|2021-02-16 16:35:00|12112|12111.1|12114.6|12114|12114.9|12114.1|12110.2|12109.4|590
1613493600000|2021-02-16 16:40:00|12114.7|12114.1|12112|12111.4|12114.8|12114.1|12111.2|12110.5|478
1613493900000|2021-02-16 16:45:00|12112.1|12111.2|12108.6|12107.7|12112.3|12111.7|12108.3|12107.6|422
1613494200000|2021-02-16 16:50:00|12108.5|12107.6|12106.5|12105.9|12109.1|12108.5|12106.5|12105.7|597
1613494500000|2021-02-16 16:55:00|12106.7|12105.8|12107.4|12106.8|12109.2|12108.4|12105.4|12104.6|643
1613494800000|2021-02-16 17:00:00|12107.6|12106.7|12107.5|12106.6|12109.7|12109|12107.2|12106.4|586
1613495100000|2021-02-16 17:05:00|12107.4|12106.5|12104.7|12103.8|12109.2|12108.6|12104.5|12103.7|558
1613495400000|2021-02-16 17:10:00|12104.6|12103.7|12107|12106.1|12109.4|12108.8|12104|12103.3|626
1613495700000|2021-02-16 17:15:00|12106.9|12106|12105.5|12104.9|12107.2|12106.4|12104.5|12103.7|592
1613496000000|2021-02-16 17:20:00|12105.6|12105|12106.3|12105.7|12107.8|12107|12105.3|12104.7|482
1613496300000|2021-02-16 17:25:00|12106.4|12105.8|12108.3|12107.7|12108.7|12107.9|12104.9|12104.3|488
1613496600000|2021-02-16 17:30:00|12108.4|12107.5|12109.7|12109.1|12109.7|12109.1|12107.7|12107.1|438
1613496900000|2021-02-16 17:35:00|12109.8|12109.2|12107.1|12106.2|12110.1|12109.4|12105.4|12104.7|568
1613497200000|2021-02-16 17:40:00|12107.2|12106.3|12106.5|12105.9|12108|12107.4|12105.7|12104.9|435
1613497500000|2021-02-16 17:45:00|12106.6|12106|12106.7|12105.8|12107.2|12106.5|12105.9|12105.2|312
1613497800000|2021-02-16 17:50:00|12106.8|12105.9|12107.7|12106.8|12108.4|12107.7|12106.4|12105.8|370
1613498100000|2021-02-16 17:55:00|12107.5|12106.9|12109.2|12108.6|12109.7|12109|12107.5|12106.6|420
1613498400000|2021-02-16 18:00:00|12109.1|12108.5|12111.2|12110.3|12111.4|12110.8|12108.6|12107.9|329
1613498700000|2021-02-16 18:05:00|12110.9|12110.4|12111.2|12110.6|12112.2|12111.5|12110|12109.2|308
1613499000000|2021-02-16 18:10:00|12111.4|12110.5|12112.2|12111.3|12112.3|12111.6|12111.2|12110.3|212
1613499300000|2021-02-16 18:15:00|12112.1|12111.2|12113|12112.4|12113.3|12112.7|12111.9|12111.2|290
1613499600000|2021-02-16 18:20:00|12113.2|12112.3|12113.1|12112.2|12113.3|12112.5|12112.2|12111.4|166
1613499900000|2021-02-16 18:25:00|12113|12112.4|12111.5|12110.9|12113|12112.4|12110.9|12110.2|267
1613500200000|2021-02-16 18:30:00|12111.4|12110.8|12111.1|12110.2|12111.7|12110.9|12110.3|12109.6|255
1613500500000|2021-02-16 18:35:00|12111.2|12110.3|12111.7|12111.1|12112.3|12111.6|12111|12110.3|163
1613500800000|2021-02-16 18:40:00|12111.8|12111.2|12112.6|12112|12112.7|12112|12111.7|12111.1|121
1613501100000|2021-02-16 18:45:00|12112.5|12111.9|12113.7|12112.8|12113.8|12113|12112.4|12111.7|173
1613501400000|2021-02-16 18:50:00|12113.6|12112.7|12115|12114.4|12116.1|12115.5|12113.6|12112.7|185
1613501700000|2021-02-16 18:55:00|12115.1|12114.5|12112.8|12111.9|12115.6|12115|12111.7|12111.1|286
1613502000000|2021-02-16 19:00:00|12112.5|12111.7|12112.4|12111.8|12113|12112.4|12111.2|12110.5|261
1613502300000|2021-02-16 19:05:00|12112.6|12112|12111.4|12110.8|12112.8|12112|12110.8|12110.2|225
1613502600000|2021-02-16 19:10:00|12111.3|12110.5|12110.9|12110.3|12112.4|12111.8|12110.9|12110.2|161
1613502900000|2021-02-16 19:15:00|12111|12110.1|12109.9|12109.3|12111.2|12110.3|12109.8|12109.1|202
1613503200000|2021-02-16 19:20:00|12110|12109.4|12113.8|12112.9|12114.5|12113.7|12109.9|12109.2|259
1613503500000|2021-02-16 19:25:00|12113.9|12113.2|12114.3|12113.7|12114.7|12113.9|12112.9|12112.3|265
1613503800000|2021-02-16 19:30:00|12114.7|12113.8|12114.7|12114.1|12114.8|12114.1|12113.4|12112.7|192
1613504100000|2021-02-16 19:35:00|12114.6|12114|12114.2|12113.3|12115.1|12114.5|12113.4|12112.7|179
1613504400000|2021-02-16 19:40:00|12114.3|12113.4|12113.6|12113|12114.7|12114|12113.3|12112.6|163
1613504700000|2021-02-16 19:45:00|12113.5|12112.9|12114.6|12113.7|12115|12114.4|12112.9|12112.1|260
1613505000000|2021-02-16 19:50:00|12114.5|12113.9|12113.8|12112.9|12115.2|12114.5|12112.9|12112.1|280
1613505300000|2021-02-16 19:55:00|12113.6|12113|12115.6|12115|12116.3|12115.5|12112.9|12112.2|354
1613505600000|2021-02-16 20:00:00|12115.8|12115.2|12116.2|12115.3|12116.3|12115.5|12114.2|12113.3|291
1613505900000|2021-02-16 20:05:00|12116.1|12115.2|12115.3|12114.4|12116.7|12115.9|12115|12114.1|261
1613506200000|2021-02-16 20:10:00|12115.4|12114.5|12114.7|12113.8|12115.7|12114.8|12113.9|12113.2|253
1613506500000|2021-02-16 20:15:00|12114.6|12113.7|12114|12113.4|12114.8|12114.1|12113.8|12113|301
1613506800000|2021-02-16 20:20:00|12114.1|12113.5|12115.5|12114.6|12116.2|12115.4|12114.1|12113.3|266
1613507100000|2021-02-16 20:25:00|12115.4|12114.8|12116.8|12115.9|12117.3|12116.5|12115.4|12114.7|207
1613507400000|2021-02-16 20:30:00|12116.5|12115.8|12116.6|12116|12116.9|12116.1|12115.6|12114.7|181
1613507700000|2021-02-16 20:35:00|12116.5|12115.9|12115.1|12114.2|12116.8|12116.1|12114.5|12113.7|189
1613508000000|2021-02-16 20:40:00|12115|12114.1|12116.3|12115.4|12116.8|12115.9|12115|12114.1|281
1613508300000|2021-02-16 20:45:00|12116.2|12115.6|12117.7|12116.8|12117.8|12117|12116.2|12115.6|253
1613508600000|2021-02-16 20:50:00|12117.8|12116.9|12113.5|12112.6|12118.3|12117.6|12113.1|12112.5|258
1613508900000|2021-02-16 20:55:00|12113.2|12112.7|12111.9|12111|12113.4|12112.7|12111|12110.4|356
1613509200000|2021-02-16 21:00:00|12112|12111.3|12111.1|12110.2|12112.8|12112|12110.8|12110.2|175
1613509500000|2021-02-16 21:05:00|12111|12110.1|12111.8|12110.9|12112.2|12111.4|12110.1|12109.3|177
1613509800000|2021-02-16 21:10:00|12111.7|12111.1|12109.9|12109|12112|12111.1|12109.9|12109|123
1613510100000|2021-02-16 21:15:00|12109.8|12108.9|12107.8|12106.9|12109.9|12109|12107.6|12106.8|187
1613510400000|2021-02-16 21:20:00|12107.9|12107|12107.4|12106.8|12108.1|12107.3|12107.4|12106.6|74
1613510700000|2021-02-16 21:25:00|12107.6|12106.7|12106.5|12105.6|12108.3|12107.4|12106.3|12105.4|182
1613511000000|2021-02-16 21:30:00|12106.4|12105.5|12106.3|12105.4|12106.8|12105.9|12105.6|12104.8|114
1613511300000|2021-02-16 21:35:00|12106.2|12105.3|12106.8|12105.9|12106.9|12106|12106.2|12105.3|104
1613511600000|2021-02-16 21:40:00|12107|12106.1|12106.2|12105.3|12107|12106.1|12105.7|12104.8|129
1613511900000|2021-02-16 21:45:00|12106.1|12105.2|12106.7|12105.8|12106.8|12105.9|12105.5|12104.7|112
1613512200000|2021-02-16 21:50:00|12106.6|12105.7|12106|12105.1|12107.2|12106.3|12105.3|12104.4|132
1613512500000|2021-02-16 21:55:00|12105.9|12105|12108.1|12104.1|12108.1|12105.8|12103.7|12102.5|394
1613512800000|2021-02-16 22:00:00|12108.3|12103.5|12110.9|12104.9|12111.9|12105.9|12105.4|12103.2|90
1613513100000|2021-02-16 22:05:00|12111.3|12105.3|12112.3|12106.3|12112.7|12106.7|12110|12104.4|121
1613513400000|2021-02-16 22:10:00|12112.1|12106.1|12109.8|12104.6|12112.3|12107.3|12107.4|12103.4|166
1613513700000|2021-02-16 22:15:00|12109.2|12105.1|12108.1|12104.6|12110|12106|12106.2|12103.5|173
1613514000000|2021-02-16 22:20:00|12108.3|12104.4|12108.9|12102.9|12109.7|12105.7|12107.1|12102.3|113
1613514300000|2021-02-16 22:25:00|12106.7|12104.3|12108.5|12102.5|12109.4|12104.3|12103.5|12100.8|341
1613514600000|2021-02-16 22:30:00|12108.4|12102.4|12105.5|12101.7|12109.5|12104.5|12105.5|12101.6|151
1613514900000|2021-02-16 22:35:00|12105.3|12102.2|12105|12102.4|12106.5|12103.3|12102.7|12100.4|264
1613515200000|2021-02-16 22:40:00|12104.9|12102.5|12105.1|12101.7|12105.8|12103.5|12103.9|12101|304
1613515500000|2021-02-16 22:45:00|12104.9|12101.8|12105.3|12103|12105.9|12103.6|12104.2|12101.3|314
1613515800000|2021-02-16 22:50:00|12105.2|12102.9|12105.5|12100.8|12106.1|12103.5|12104.3|12100.5|721
1613516100000|2021-02-16 22:55:00|12105.3|12101|12103.8|12101.8|12105.7|12102|12102.5|12099.9|443
1613516400000|2021-02-16 23:00:00|12104|12101.9|12099.3|12097.4|12105.8|12102.9|12097.7|12096.5|745
1613516700000|2021-02-16 23:05:00|12099|12097.6|12090.1|12089.2|12099.1|12097.8|12089.8|12088.6|737
1613517000000|2021-02-16 23:10:00|12090.3|12089.7|12087|12086.1|12094.1|12093|12086.5|12085.4|600
1613517300000|2021-02-16 23:15:00|12086.9|12086|12096.4|12095.5|12097.7|12096.7|12086.8|12085.8|482
1613517600000|2021-02-16 23:20:00|12096.2|12095.3|12092.8|12091.9|12098.7|12097.8|12092.6|12091.7|426
1613517900000|2021-02-16 23:25:00|12092.9|12091.7|12092.1|12091.2|12094|12093.1|12090.4|12089.5|377
1613518200000|2021-02-16 23:30:00|12092.3|12091.4|12094.7|12093.8|12094.7|12093.8|12091.4|12090.4|520
1613518500000|2021-02-16 23:35:00|12094.6|12093.7|12097.1|12096.2|12097.9|12097|12093.5|12092.6|272
1613518800000|2021-02-16 23:40:00|12097|12096.1|12095.9|12095|12097.4|12096.5|12095.8|12094.9|236
1613519100000|2021-02-16 23:45:00|12096|12095.1|12098.6|12097.7|12098.7|12097.8|12095.5|12094.6|228
1613519400000|2021-02-16 23:50:00|12098.7|12097.8|12092.8|12091.9|12098.7|12097.8|12092.8|12091.9|262
1613519700000|2021-02-16 23:55:00|12093|12092|12088.6|12087.7|12094.4|12093.5|12088.4|12087.5|236
1613520000000|2021-02-17 00:00:00|12088.5|12087.6|12092.1|12091.2|12092.5|12091.6|12087.2|12086.3|606
1613520300000|2021-02-17 00:05:00|12091.9|12091|12091.4|12090.5|12093.9|12093|12090.9|12090|352
1613520600000|2021-02-17 00:10:00|12091.3|12090.4|12091.2|12090.3|12092.6|12091.7|12090.9|12090|229
1613520900000|2021-02-17 00:15:00|12091.1|12090.2|12090.2|12089.3|12091.4|12090.6|12088.2|12087.3|402
1613521200000|2021-02-17 00:20:00|12090.1|12089.2|12091|12090.1|12091.4|12090.6|12089|12088.1|270
1613521500000|2021-02-17 00:25:00|12090.9|12090|12091.8|12090.9|12092.7|12091.8|12090.4|12089.5|286
1613521800000|2021-02-17 00:30:00|12091.9|12091|12092.7|12091.8|12094|12093.1|12091.8|12090.9|286
1613522100000|2021-02-17 00:35:00|12092.6|12091.7|12090.8|12089.9|12094.7|12094|12089.6|12088.8|269
1613522400000|2021-02-17 00:40:00|12090.9|12090|12089|12088.1|12091.6|12090.7|12087.2|12086.4|348
1613522700000|2021-02-17 00:45:00|12088.9|12088|12088.8|12087.9|12089.7|12088.8|12087.6|12086.8|288
1613523000000|2021-02-17 00:50:00|12088.9|12088|12088.6|12087.7|12089.4|12088.5|12087|12086.1|378
1613523300000|2021-02-17 00:55:00|12088.4|12087.5|12089.4|12088.5|12091|12090.1|12087.3|12086.4|377
1613523600000|2021-02-17 01:00:00|12089.3|12088.4|12085.9|12085|12090.9|12090|12085.9|12085|380
1613523900000|2021-02-17 01:05:00|12086|12085.1|12086.1|12085.2|12088.6|12087.7|12083.7|12082.8|376
1613524200000|2021-02-17 01:10:00|12086|12085.1|12089.1|12088.2|12089.3|12088.4|12085.9|12085|310
1613524500000|2021-02-17 01:15:00|12089.2|12088.3|12090.3|12089.4|12091.5|12090.6|12088.6|12087.7|355
1613524800000|2021-02-17 01:20:00|12090.2|12089.3|12088.6|12087.7|12090.7|12089.8|12087.9|12087|290
1613525100000|2021-02-17 01:25:00|12088.7|12087.8|12088.4|12087.5|12089.7|12089|12087.7|12086.8|257
1613525400000|2021-02-17 01:30:00|12088.3|12087.4|12090.1|12089.2|12090.2|12089.3|12087.6|12086.8|309
1613525700000|2021-02-17 01:35:00|12090.2|12089.3|12090.5|12089.6|12090.6|12089.9|12089.3|12088.4|277
1613526000000|2021-02-17 01:40:00|12090.6|12089.7|12093.2|12092.3|12093.2|12092.4|12090.1|12089.2|285
1613526300000|2021-02-17 01:45:00|12093.1|12092.2|12093.2|12092.3|12093.5|12092.7|12090.8|12089.9|279
1613526600000|2021-02-17 01:50:00|12093.3|12092.4|12092.7|12091.8|12095.4|12094.8|12092.6|12091.8|390
1613526900000|2021-02-17 01:55:00|12092.6|12092|12093.4|12092.8|12093.9|12093|12092.6|12091.9|207
1613527200000|2021-02-17 02:00:00|12093.3|12092.7|12093.8|12092.9|12095.3|12094.4|12092.8|12092|348
1613527500000|2021-02-17 02:05:00|12093.9|12093|12094.8|12094.2|12096.6|12095.7|12093.6|12092.7|303
1613527800000|2021-02-17 02:10:00|12094.7|12094.1|12093.3|12092.4|12095|12094.1|12091|12090.2|323
1613528100000|2021-02-17 02:15:00|12093.2|12092.3|12094.7|12093.8|12095.5|12094.6|12093|12092.3|269
1613528400000|2021-02-17 02:20:00|12094.8|12093.9|12095.9|12095|12098.9|12098|12094.7|12093.8|365
1613528700000|2021-02-17 02:25:00|12095.5|12094.9|12093.6|12092.7|12095.9|12095|12093.5|12092.6|250
1613529000000|2021-02-17 02:30:00|12093.7|12092.8|12095.4|12094.5|12095.4|12094.5|12093.3|12092.4|228
1613529300000|2021-02-17 02:35:00|12095.5|12094.6|12095.3|12094.4|12096.4|12095.5|12093.9|12093|216
1613529600000|2021-02-17 02:40:00|12095.2|12094.3|12095.8|12094.9|12096.2|12095.3|12093.9|12093.2|264
1613529900000|2021-02-17 02:45:00|12095.9|12095|12095.7|12094.8|12096.7|12095.9|12095.3|12094.4|280
1613530200000|2021-02-17 02:50:00|12095.5|12094.9|12095.2|12094.3|12096.9|12096|12094.7|12094|238
1613530500000|2021-02-17 02:55:00|12095.3|12094.4|12095.2|12094.3|12096.2|12095.5|12093.1|12092.3|346
1613530800000|2021-02-17 03:00:00|12095.1|12094.2|12093.8|12092.9|12096.1|12095.4|12093.3|12092.4|207
1613531100000|2021-02-17 03:05:00|12093.9|12093|12093.9|12093|12094.4|12093.5|12093.2|12092.3|209
1613531400000|2021-02-17 03:10:00|12094|12093.1|12094|12093.1|12094.8|12094|12093.6|12092.8|214
1613531700000|2021-02-17 03:15:00|12094.1|12093.2|12092.4|12091.5|12094.3|12093.4|12091.9|12091|217
1613532000000|2021-02-17 03:20:00|12092.3|12091.4|12091.1|12090.2|12092.4|12091.7|12090.3|12089.6|220
1613532300000|2021-02-17 03:25:00|12091.2|12090.3|12090.4|12089.5|12091.5|12090.7|12089.3|12088.4|175
1613532600000|2021-02-17 03:30:00|12090.3|12089.4|12087.9|12087|12090.3|12089.4|12087.8|12086.9|227
1613532900000|2021-02-17 03:35:00|12087.8|12086.9|12088.3|12087.7|12088.6|12087.9|12086.5|12085.8|209
1613533200000|2021-02-17 03:40:00|12088.5|12087.6|12088|12087.4|12088.8|12087.9|12086.4|12085.5|211
1613533500000|2021-02-17 03:45:00|12088.1|12087.2|12089.2|12088.3|12090|12089.2|12088|12087.2|284
1613533800000|2021-02-17 03:50:00|12089.3|12088.4|12088.8|12087.9|12089.7|12089|12088.4|12087.5|241
1613534100000|2021-02-17 03:55:00|12088.9|12088|12090.4|12089.5|12090.7|12090|12088.8|12087.9|196
1613534400000|2021-02-17 04:00:00|12090.1|12089.1|12089.7|12088.8|12090.7|12090|12089.4|12088.6|144
1613534700000|2021-02-17 04:05:00|12089.6|12088.7|12091.1|12090.2|12091.2|12090.3|12089.3|12088.4|198
1613535000000|2021-02-17 04:10:00|12091|12090.1|12092.4|12091.5|12092.5|12091.7|12090.8|12089.9|147
1613535300000|2021-02-17 04:15:00|12092.5|12091.6|12091.7|12090.8|12092.5|12091.6|12091.2|12090.4|219
1613535600000|2021-02-17 04:20:00|12091.6|12090.7|12091.3|12090.7|12091.9|12091.1|12090.8|12089.9|154
1613535900000|2021-02-17 04:25:00|12091.2|12090.6|12090.2|12089.6|12092.2|12091.3|12089.8|12088.9|182
1613536200000|2021-02-17 04:30:00|12090.3|12089.4|12089.3|12088.4|12090.8|12090.1|12089.1|12088.3|236
1613536500000|2021-02-17 04:35:00|12089.4|12088.8|12089.2|12088.3|12090.2|12089.5|12089|12088.3|189
1613536800000|2021-02-17 04:40:00|12089.3|12088.4|12091.3|12090.4|12091.9|12091.1|12089.1|12088.2|267
1613537100000|2021-02-17 04:45:00|12091.4|12090.5|12092.4|12091.8|12093.1|12092.3|12090.5|12089.6|188
1613537400000|2021-02-17 04:50:00|12092.5|12091.6|12092.9|12092|12093.7|12092.8|12092|12091.2|234
1613537700000|2021-02-17 04:55:00|12092.8|12091.9|12092.4|12091.5|12093.8|12092.9|12091.8|12090.9|215
1613538000000|2021-02-17 05:00:00|12092.6|12091.7|12093.1|12092.2|12093.7|12092.9|12091.1|12090.3|260
1613538300000|2021-02-17 05:05:00|12093.2|12092.3|12092.7|12091.8|12094.5|12093.8|12092.6|12091.7|200
1613538600000|2021-02-17 05:10:00|12092.8|12091.9|12092.1|12091.2|12093|12092.1|12091.7|12091|256
1613538900000|2021-02-17 05:15:00|12092.3|12091.4|12092.5|12091.6|12092.9|12092|12091.9|12091|255
1613539200000|2021-02-17 05:20:00|12092.6|12091.7|12094.1|12093.5|12095.7|12094.8|12092.5|12091.6|345
1613539500000|2021-02-17 05:25:00|12093.9|12093|12094|12093.1|12094.9|12094|12093.1|12092.4|183
1613539800000|2021-02-17 05:30:00|12094.1|12093.2|12094.3|12093.4|12095.4|12094.6|12093.9|12093|242
1613540100000|2021-02-17 05:35:00|12094.1|12093.5|12093.5|12092.9|12095.3|12094.5|12093.2|12092.5|229
1613540400000|2021-02-17 05:40:00|12093.3|12092.7|12093.9|12093|12094.2|12093.3|12091.6|12090.9|275
1613540700000|2021-02-17 05:45:00|12093.8|12092.9|12093.8|12092.9|12094|12093.3|12092.2|12091.4|191
1613541000000|2021-02-17 05:50:00|12093.7|12092.8|12093.4|12092.5|12094.2|12093.5|12091.9|12091|185
1613541300000|2021-02-17 05:55:00|12093.5|12092.6|12093.5|12092.9|12094|12093.3|12091.8|12091.1|237
1613541600000|2021-02-17 06:00:00|12093.6|12093|12090.3|12089.4|12093.9|12093.2|12089.6|12088.8|323
1613541900000|2021-02-17 06:05:00|12090.1|12089.5|12088.3|12087.4|12091|12090.3|12088.1|12087.3|288
1613542200000|2021-02-17 06:10:00|12088.4|12087.5|12087.8|12087.2|12089.2|12088.4|12087.2|12086.5|350
1613542500000|2021-02-17 06:15:00|12087.9|12087|12086.3|12085.4|12088.9|12088|12086.1|12085.3|243
1613542800000|2021-02-17 06:20:00|12086.4|12085.5|12085.4|12084.8|12087.7|12087.1|12085.1|12084.2|248
1613543100000|2021-02-17 06:25:00|12085.5|12084.9|12088.8|12088.2|12089|12088.3|12085.5|12084.7|377
1613543400000|2021-02-17 06:30:00|12088.9|12088.3|12088.5|12087.6|12089.2|12088.4|12087.5|12086.6|286
1613543700000|2021-02-17 06:35:00|12088.4|12087.5|12087.4|12086.8|12089.1|12088.3|12086.7|12086.1|278
1613544000000|2021-02-17 06:40:00|12087.5|12086.9|12089.4|12088.8|12089.7|12088.9|12086.2|12085.4|230
1613544300000|2021-02-17 06:45:00|12089.3|12088.7|12088.2|12087.6|12090.1|12089.3|12088|12087.1|183
1613544600000|2021-02-17 06:50:00|12088.3|12087.7|12087.7|12087.1|12088.7|12087.8|12086.6|12085.9|260
1613544900000|2021-02-17 06:55:00|12087.8|12087.2|12086.8|12085.9|12088.4|12087.7|12086.7|12085.8|267
1613545200000|2021-02-17 07:00:00|12086.7|12085.8|12080.3|12079.7|12087.1|12086.4|12078.2|12077.3|642
1613545500000|2021-02-17 07:05:00|12080.2|12079.6|12079.8|12079.2|12081.3|12080.4|12079.4|12078.8|380
1613545800000|2021-02-17 07:10:00|12079.7|12079.1|12079.8|12079.2|12080.9|12080.1|12077.3|12076.6|568
1613546100000|2021-02-17 07:15:00|12079.9|12079.3|12075.6|12075|12079.9|12079.3|12073|12072.3|595
1613546400000|2021-02-17 07:20:00|12075.7|12075.1|12076.3|12075.4|12077.4|12076.7|12075.3|12074.5|548
1613546700000|2021-02-17 07:25:00|12076|12075.3|12075.9|12075|12077.2|12076.6|12074.2|12073.6|413
1613547000000|2021-02-17 07:30:00|12076|12075.3|12073.2|12072.6|12076.2|12075.5|12072|12071.4|565
1613547300000|2021-02-17 07:35:00|12073.1|12072.5|12074.5|12073.9|12076.5|12075.9|12073.1|12072.5|463
1613547600000|2021-02-17 07:40:00|12074.7|12073.8|12076.4|12075.8|12077|12076.2|12072.2|12071.5|528
1613547900000|2021-02-17 07:45:00|12076.5|12075.9|12073.8|12072.9|12078|12077.4|12073.2|12072.6|569
1613548200000|2021-02-17 07:50:00|12073.7|12072.8|12071.3|12070.7|12075.6|12074.9|12071.2|12070.5|362
1613548500000|2021-02-17 07:55:00|12071.4|12070.8|12074.5|12073.9|12074.8|12074.1|12071.2|12070.6|441
1613548800000|2021-02-17 08:00:00|12074.4|12073.8|12071.7|12070.8|12077.6|12076.7|12068.7|12067.9|994
1613549100000|2021-02-17 08:05:00|12071.8|12070.9|12073.5|12072.6|12074.7|12073.8|12071.4|12070.7|746
1613549400000|2021-02-17 08:10:00|12073.6|12072.7|12075|12074.4|12078.1|12077.4|12072.8|12072|716
1613549700000|2021-02-17 08:15:00|12074.6|12074|12077|12076.4|12077.8|12077|12074.5|12073.7|682
1613550000000|2021-02-17 08:20:00|12076.9|12076.3|12081.1|12080.2|12082.2|12081.5|12076.3|12075.7|651
1613550300000|2021-02-17 08:25:00|12081.2|12080.3|12076.9|12076|12082.8|12082|12076.4|12075.7|506
1613550600000|2021-02-17 08:30:00|12077|12076.1|12075.4|12074.8|12078.2|12077.6|12073.8|12072.9|588
1613550900000|2021-02-17 08:35:00|12075|12074.5|12077|12076.4|12077.7|12076.8|12073.6|12072.9|639
1613551200000|2021-02-17 08:40:00|12077.2|12076.6|12073.8|12073.2|12077.5|12076.7|12070.3|12069.6|658
1613551500000|2021-02-17 08:45:00|12073.9|12073.3|12074.9|12074.3|12076.1|12075.5|12072.4|12071.8|773
1613551800000|2021-02-17 08:50:00|12074.6|12074|12069.6|12069|12074.6|12074|12065.4|12064.5|749
1613552100000|2021-02-17 08:55:00|12069.7|12068.8|12077.4|12076.8|12078.4|12077.8|12069.4|12068.8|679
1613552400000|2021-02-17 09:00:00|12077.6|12076.7|12077.4|12076.8|12078.2|12077.4|12070.9|12070.3|746
1613552700000|2021-02-17 09:05:00|12077.6|12076.7|12077.9|12077|12078.8|12078.2|12076.4|12075.7|593
1613553000000|2021-02-17 09:10:00|12078|12077.1|12081.9|12081.3|12083.5|12082.9|12075.6|12074.8|734
1613553300000|2021-02-17 09:15:00|12081.7|12081.1|12076.5|12075.6|12081.9|12081.3|12075.9|12075.2|771
1613553600000|2021-02-17 09:20:00|12076.2|12075.4|12076|12075.1|12077.4|12076.7|12075.3|12074.6|521
1613553900000|2021-02-17 09:25:00|12076.3|12075.4|12078.5|12077.6|12080.2|12079.3|12076.1|12075.2|568
1613554200000|2021-02-17 09:30:00|12078.2|12077.4|12073.5|12072.6|12078.3|12077.4|12070.2|12069.3|726
1613554500000|2021-02-17 09:35:00|12073.4|12072.8|12068.9|12068.3|12073.7|12073|12068.6|12067.9|718
1613554800000|2021-02-17 09:40:00|12068.8|12068.2|12065.4|12064.5|12069.4|12068.8|12063.4|12062.6|711
1613555100000|2021-02-17 09:45:00|12065.3|12064.4|12061.2|12060.3|12066.1|12065.2|12060.7|12060.1|614
1613555400000|2021-02-17 09:50:00|12061.1|12060.2|12066.8|12066.2|12066.9|12066.3|12060.1|12059.2|728
1613555700000|2021-02-17 09:55:00|12066.7|12066.1|12068.5|12067.6|12069.1|12068.3|12065.8|12065.1|706
1613556000000|2021-02-17 10:00:00|12068.4|12067.5|12062.8|12062.2|12068.4|12067.6|12062.3|12061.5|656
1613556300000|2021-02-17 10:05:00|12062.7|12062.1|12061.7|12061.1|12063.4|12062.6|12059.7|12059|623
1613556600000|2021-02-17 10:10:00|12061.8|12061.2|12064.2|12063.6|12064.6|12064|12060.9|12060.2|569
1613556900000|2021-02-17 10:15:00|12064.1|12063.5|12063.8|12063.2|12066.8|12066.2|12062.4|12061.8|499
1613557200000|2021-02-17 10:20:00|12063.9|12063.3|12064.1|12063.2|12064.9|12064.2|12062.6|12061.9|541
1613557500000|2021-02-17 10:25:00|12064.2|12063.3|12062.3|12061.4|12066.4|12065.8|12061.9|12061.2|542
1613557800000|2021-02-17 10:30:00|12062.5|12061.7|12061.2|12060.6|12064.9|12064.2|12061.1|12060.5|510
1613558100000|2021-02-17 10:35:00|12060.9|12060.3|12063.4|12062.8|12063.7|12062.9|12060.1|12059.3|428
1613558400000|2021-02-17 10:40:00|12063.3|12062.7|12066.1|12065.5|12066.6|12066|12062.3|12061.4|484
1613558700000|2021-02-17 10:45:00|12066.2|12065.6|12065.2|12064.6|12067|12066.4|12064.9|12064.2|399
1613559000000|2021-02-17 10:50:00|12065.1|12064.5|12064.6|12063.7|12066.5|12065.9|12064.2|12063.6|371
1613559300000|2021-02-17 10:55:00|12064.5|12063.6|12069|12068.4|12069.7|12069.1|12062.9|12062.3|458
1613559600000|2021-02-17 11:00:00|12068.9|12068.3|12067.9|12067|12069.7|12069.1|12067.4|12066.7|442
1613559900000|2021-02-17 11:05:00|12067.8|12066.9|12065.3|12064.7|12068.6|12067.9|12065.3|12064.6|467
1613560200000|2021-02-17 11:10:00|12065.4|12064.8|12069.2|12068.3|12069.3|12068.5|12064.3|12063.5|468
1613560500000|2021-02-17 11:15:00|12069.3|12068.4|12064.1|12063.5|12069.3|12068.4|12063.6|12062.9|377
1613560800000|2021-02-17 11:20:00|12064.2|12063.3|12062.6|12062|12064.8|12064.1|12062.2|12061.5|455
1613561100000|2021-02-17 11:25:00|12062.8|12061.9|12065.7|12065.1|12066.3|12065.7|12062.7|12061.9|511
1613561400000|2021-02-17 11:30:00|12065.8|12064.9|12064.5|12063.9|12065.9|12065.3|12064.1|12063.5|265
1613561700000|2021-02-17 11:35:00|12064.4|12063.8|12065.8|12064.9|12066.6|12065.9|12064.4|12063.7|301
1613562000000|2021-02-17 11:40:00|12065.9|12065.3|12062.3|12061.7|12065.9|12065.3|12061.4|12060.7|366
1613562300000|2021-02-17 11:45:00|12062.4|12061.8|12058.7|12058.1|12063.1|12062.4|12058|12057.3|464
1613562600000|2021-02-17 11:50:00|12058.9|12058.3|12059.8|12059.2|12061.9|12061.2|12058.5|12057.7|685
1613562900000|2021-02-17 11:55:00|12059.7|12059.1|12062.5|12061.6|12062.5|12061.8|12059|12058.4|526
1613563200000|2021-02-17 12:00:00|12062.4|12061.5|12063.3|12062.4|12064.1|12063.5|12061|12060.3|517
1613563500000|2021-02-17 12:05:00|12063.4|12062.5|12057.8|12057.2|12064.1|12063.4|12057.8|12057.1|493
1613563800000|2021-02-17 12:10:00|12058|12057.1|12060.4|12059.8|12060.7|12059.9|12057.4|12056.5|454
1613564100000|2021-02-17 12:15:00|12060.2|12059.6|12059.5|12058.9|12060.6|12059.9|12057.3|12056.7|446
1613564400000|2021-02-17 12:20:00|12059.6|12059|12060.7|12060.1|12060.8|12060.2|12057.7|12057|257
1613564700000|2021-02-17 12:25:00|12060.7|12060.1|12061|12060.4|12061.9|12061.3|12059.5|12058.7|333
1613565000000|2021-02-17 12:30:00|12060.9|12060.3|12061.1|12060.5|12061.3|12060.6|12059|12058.3|430
1613565300000|2021-02-17 12:35:00|12061|12060.4|12064.8|12063.9|12065.3|12064.5|12060.6|12059.9|608
1613565600000|2021-02-17 12:40:00|12064.9|12064.3|12066.2|12065.3|12066.2|12065.5|12062.7|12061.9|387
1613565900000|2021-02-17 12:45:00|12066|12065.4|12065.2|12064.6|12066.5|12065.7|12063.5|12062.7|410
1613566200000|2021-02-17 12:50:00|12065.3|12064.4|12065.3|12064.7|12066.3|12065.7|12064.8|12064.2|409
1613566500000|2021-02-17 12:55:00|12065.4|12064.8|12063.8|12062.9|12065.8|12065|12062.9|12062.3|502
1613566800000|2021-02-17 13:00:00|12064|12063.1|12062.9|12062|12066.3|12065.6|12061|12060.2|624
1613567100000|2021-02-17 13:05:00|12063.1|12062.2|12060.8|12059.9|12063.3|12062.6|12060.4|12059.8|413
1613567400000|2021-02-17 13:10:00|12060.9|12060.2|12060.1|12059.5|12061.3|12060.6|12057.5|12056.9|515
1613567700000|2021-02-17 13:15:00|12060.3|12059.4|12055.8|12054.9|12060.4|12059.5|12055|12054.3|651
1613568000000|2021-02-17 13:20:00|12055.7|12054.8|12058.4|12057.8|12059.3|12058.5|12055.5|12054.8|591
1613568300000|2021-02-17 13:25:00|12058.5|12057.9|12058.9|12056.1|12059.1|12058.3|12056.5|12055.6|449
1613568600000|2021-02-17 13:30:00|12058.7|12056.2|12055|12054.1|12058.9|12056.2|12044.1|12043.2|1356
1613568900000|2021-02-17 13:35:00|12054.8|12054.2|12044.6|12044|12055.5|12054.7|12042.9|12042.2|1228
1613569200000|2021-02-17 13:40:00|12044.5|12043.9|12040.7|12039.8|12047.9|12047|12038.6|12037.7|1211
1613569500000|2021-02-17 13:45:00|12040.6|12039.7|12034|12033.4|12041|12040.1|12030.8|12030|953
1613569800000|2021-02-17 13:50:00|12033.6|12033|12038.2|12037.3|12038.2|12037.5|12031.7|12030.8|967
1613570100000|2021-02-17 13:55:00|12038.5|12037.6|12034.1|12033.2|12041.8|12041|12034.1|12033.2|1011
1613570400000|2021-02-17 14:00:00|12033.9|12033.3|12033.6|12033|12038.3|12037.6|12032.6|12031.7|906
1613570700000|2021-02-17 14:05:00|12033.7|12033.1|12033.2|12032.3|12035.9|12035|12030.8|12030.2|831
1613571000000|2021-02-17 14:10:00|12033.1|12032.5|12039.2|12037|12039.5|12037.2|12032.6|12031.7|824
1613571300000|2021-02-17 14:15:00|12038.1|12036.9|12038.2|12037.6|12038.8|12038|12034.4|12033.7|929
1613571600000|2021-02-17 14:20:00|12038.1|12037.5|12043.1|12042.5|12043.2|12042.6|12035.5|12034.7|858
1613571900000|2021-02-17 14:25:00|12043|12042.4|12042.5|12041.9|12044.8|12043.9|12040.4|12039.8|581
1613572200000|2021-02-17 14:30:00|12042.4|12041.8|12043.9|12043.3|12046.5|12045.9|12040.7|12040.1|710
1613572500000|2021-02-17 14:35:00|12043.8|12043.2|12042.1|12041.5|12048.2|12047.5|12042|12041.2|757
1613572800000|2021-02-17 14:40:00|12042.2|12041.2|12044.5|12043.9|12045.2|12044.3|12040.5|12039.9|719
1613573100000|2021-02-17 14:45:00|12044.6|12044|12039.3|12038.7|12044.6|12044|12037.8|12037.1|601
1613573400000|2021-02-17 14:50:00|12039.4|12038.8|12042.1|12041.5|12043.1|12042.5|12037.5|12036.7|568
1613573700000|2021-02-17 14:55:00|12042.2|12041.6|12040.1|12039.2|12043.7|12042.9|12040.1|12039.2|446
1613574000000|2021-02-17 15:00:00|12040|12039.1|12038.4|12037.5|12041|12040.2|12036.1|12035.5|756
1613574300000|2021-02-17 15:05:00|12038.5|12037.9|12036.6|12036|12040.8|12040.1|12035.4|12034.8|744
1613574600000|2021-02-17 15:10:00|12036.8|12035.9|12038.5|12037.9|12041.1|12040.4|12036.2|12035.3|804
1613574900000|2021-02-17 15:15:00|12038.3|12037.7|12034.3|12033.7|12038.6|12037.8|12031.9|12031.3|760
1613575200000|2021-02-17 15:20:00|12034.2|12033.6|12032|12031.4|12036|12035.1|12031.8|12031.2|780
1613575500000|2021-02-17 15:25:00|12032.1|12031.2|12035.5|12034.9|12035.8|12035.1|12031.9|12031.2|719
1613575800000|2021-02-17 15:30:00|12035.4|12034.8|12032.7|12031.8|12036.1|12035.3|12027.7|12026.8|923
1613576100000|2021-02-17 15:35:00|12032.5|12032.1|12033.6|12032.7|12034.9|12034.1|12031.6|12030.7|664
1613576400000|2021-02-17 15:40:00|12033.7|12032.8|12030.5|12029.6|12033.7|12032.8|12029.2|12028.5|758
1613576700000|2021-02-17 15:45:00|12030.6|12029.7|12029.7|12029.1|12030.7|12030|12027.4|12026.8|729
1613577000000|2021-02-17 15:50:00|12029.9|12029|12025.1|12024.2|12030.7|12030.1|12023.7|12022.8|737
1613577300000|2021-02-17 15:55:00|12025.3|12024.4|12033|12032.4|12034|12033.3|12024.5|12023.7|895
1613577600000|2021-02-17 16:00:00|12032.9|12032.3|12032.2|12031.3|12036|12035.4|12031.1|12030.3|840
1613577900000|2021-02-17 16:05:00|12032.1|12031.2|12030|12029.4|12033.4|12032.6|12028.9|12028.3|789
1613578200000|2021-02-17 16:10:00|12030.2|12029.6|12027.3|12026.4|12030.7|12030.1|12025.8|12025.1|597
1613578500000|2021-02-17 16:15:00|12027.2|12026.3|12028.4|12027.8|12028.6|12028|12025.1|12024.4|702
1613578800000|2021-02-17 16:20:00|12028.6|12027.7|12034|12033.4|12034.7|12033.9|12027.4|12026.7|719
1613579100000|2021-02-17 16:25:00|12034.2|12033.3|12039.2|12038.6|12040.3|12039.6|12033|12032.2|750
1613579400000|2021-02-17 16:30:00|12039.1|12038.5|12035.1|12034.2|12039.9|12039.1|12034|12033.2|737
1613579700000|2021-02-17 16:35:00|12034.7|12034.1|12038.6|12037.7|12039|12038.3|12034.7|12033.9|757
1613580000000|2021-02-17 16:40:00|12038.9|12038|12036.7|12036.1|12039.7|12039|12035.5|12034.7|733
1613580300000|2021-02-17 16:45:00|12036.6|12036|12034.7|12033.8|12037.3|12036.5|12032.4|12031.7|547
1613580600000|2021-02-17 16:50:00|12034.3|12033.7|12039.7|12038.8|12040.6|12039.7|12034.1|12033.3|594
1613580900000|2021-02-17 16:55:00|12039.8|12038.9|12041.6|12040.7|12042.8|12042.1|12039.1|12038.5|573
1613581200000|2021-02-17 17:00:00|12041.5|12040.9|12042.4|12041.5|12042.6|12042|12039.5|12038.6|574
1613581500000|2021-02-17 17:05:00|12042.3|12041.7|12041.1|12040.5|12042.7|12041.8|12040.4|12039.8|457
1613581800000|2021-02-17 17:10:00|12041.2|12040.6|12040.2|12039.3|12041.3|12040.7|12039.2|12038.5|419
1613582100000|2021-02-17 17:15:00|12040.3|12039.4|12039.8|12038.9|12040.7|12039.9|12038.4|12037.8|502
1613582400000|2021-02-17 17:20:00|12039.9|12039|12039.6|12039|12040.3|12039.7|12039.1|12038.4|343
1613582700000|2021-02-17 17:25:00|12039.5|12038.9|12040.2|12039.6|12040.4|12039.8|12038.5|12037.9|345
1613583000000|2021-02-17 17:30:00|12040.3|12039.7|12043.5|12042.9|12043.6|12043|12040.2|12039.4|391
1613583300000|2021-02-17 17:35:00|12043.6|12043|12042.3|12041.7|12044.2|12043.5|12042|12041.4|360
1613583600000|2021-02-17 17:40:00|12042.4|12041.8|12044.6|12044|12045|12044.4|12042|12041.2|270
1613583900000|2021-02-17 17:45:00|12044.5|12043.9|12046.2|12045.3|12046.5|12045.9|12043.4|12042.8|275
1613584200000|2021-02-17 17:50:00|12046.1|12045.2|12045.5|12044.9|12047.5|12046.9|12045.4|12044.6|356
1613584500000|2021-02-17 17:55:00|12045.6|12044.7|12045.5|12044.9|12047.1|12046.3|12044.5|12043.9|475
1613584800000|2021-02-17 18:00:00|12045.8|12045.2|12043.4|12042.8|12046.2|12045.5|12040.9|12040.2|552
1613585100000|2021-02-17 18:05:00|12043.5|12042.6|12043.1|12042.2|12043.7|12043|12041.3|12040.7|491
1613585400000|2021-02-17 18:10:00|12042.8|12041.9|12042.6|12042|12044|12043.4|12041.6|12040.9|364
1613585700000|2021-02-17 18:15:00|12042.7|12042.1|12041.7|12040.8|12043|12042.4|12041|12040.3|363
1613586000000|2021-02-17 18:20:00|12041.5|12040.9|12041.5|12040.9|12042.3|12041.7|12041|12040.3|296
1613586300000|2021-02-17 18:25:00|12041.6|12041|12038.8|12038.2|12041.6|12041|12038.6|12037.8|326
1613586600000|2021-02-17 18:30:00|12038.9|12038.3|12037.7|12036.8|12039|12038.3|12037.3|12036.6|260
1613586900000|2021-02-17 18:35:00|12037.6|12036.7|12036.6|12035.7|12038|12037.4|12036.4|12035.6|207
1613587200000|2021-02-17 18:40:00|12036.7|12035.8|12036|12035.4|12037|12036.3|12035.7|12035|232
1613587500000|2021-02-17 18:45:00|12036.2|12035.3|12036|12035.4|12036.2|12035.5|12035.2|12034.5|162
1613587800000|2021-02-17 18:50:00|12035.6|12035|12038.6|12037.7|12040.2|12039.4|12035.5|12034.7|248
1613588100000|2021-02-17 18:55:00|12038.4|12037.8|12041.2|12035.8|12042.4|12038|12036.1|12035.2|332
1613588400000|2021-02-17 19:00:00|12041.5|12036|12036.9|12036.3|12041.6|12038|12035.9|12034.1|457
1613588700000|2021-02-17 19:05:00|12037.1|12036.5|12037.8|12037.2|12038.6|12037.9|12037|12036.3|316
1613589000000|2021-02-17 19:10:00|12037.9|12037.3|12040.1|12039.5|12040.3|12039.6|12035.6|12034.8|372
1613589300000|2021-02-17 19:15:00|12039.9|12039.3|12039.1|12038.5|12040.3|12039.7|12038.9|12038.3|180
1613589600000|2021-02-17 19:20:00|12039.2|12038.6|12037.2|12036.6|12039.3|12038.7|12037.1|12036.3|240
1613589900000|2021-02-17 19:25:00|12037.1|12036.5|12035|12034.4|12037.4|12036.8|12034.7|12034|303
1613590200000|2021-02-17 19:30:00|12034.9|12034.3|12036.1|12035.2|12036.7|12035.9|12034.9|12034.3|229
1613590500000|2021-02-17 19:35:00|12036|12035.4|12037.4|12036.8|12037.7|12037|12035.4|12034.8|236
1613590800000|2021-02-17 19:40:00|12037.5|12036.9|12037.2|12036.6|12038.2|12037.5|12036.6|12035.9|213
1613591100000|2021-02-17 19:45:00|12037.1|12036.5|12038.3|12037.7|12038.5|12037.9|12036.7|12036|241
1613591400000|2021-02-17 19:50:00|12038.2|12037.6|12039.4|12038.8|12040.2|12039.4|12038|12037.4|286
1613591700000|2021-02-17 19:55:00|12039.5|12038.9|12037.3|12036.7|12040.2|12039.5|12036.8|12036.1|282
1613592000000|2021-02-17 20:00:00|12037.4|12036.8|12038.4|12037.8|12039.1|12038.4|12036.8|12036.1|244
1613592300000|2021-02-17 20:05:00|12037.9|12037.3|12039.5|12038.9|12039.8|12039|12037.6|12036.9|239
1613592600000|2021-02-17 20:10:00|12039.6|12039|12042.1|12041.5|12042.4|12041.8|12039.6|12039|275
1613592900000|2021-02-17 20:15:00|12042.3|12041.7|12041.5|12040.9|12043|12042.4|12041|12040.3|225
1613593200000|2021-02-17 20:20:00|12041.6|12041|12043.9|12043|12044.2|12043.5|12041.4|12040.8|265
1613593500000|2021-02-17 20:25:00|12043.8|12043.2|12041.8|12040.9|12044.2|12043.6|12041.5|12040.7|309
1613593800000|2021-02-17 20:30:00|12041.9|12041.3|12041.5|12040.9|12042.3|12041.6|12040.7|12040|221
1613594100000|2021-02-17 20:35:00|12041.6|12041|12042.3|12041.4|12042.3|12041.7|12041.5|12040.7|110
1613594400000|2021-02-17 20:40:00|12042.2|12041.3|12042.1|12041.5|12043.2|12042.4|12041.9|12041.1|164
1613594700000|2021-02-17 20:45:00|12042|12041.4|12041.5|12040.9|12042.3|12041.6|12040.8|12040.2|140
1613595000000|2021-02-17 20:50:00|12041.8|12041|12043.2|12042.3|12043.7|12043|12040.9|12040.2|262
1613595300000|2021-02-17 20:55:00|12043.1|12042.2|12042.5|12041.9|12043.2|12042.4|12041.8|12040.9|313
1613595600000|2021-02-17 21:00:00|12042.6|12042|12043.2|12042.3|12043.2|12042.3|12041.8|12041.1|240
1613595900000|2021-02-17 21:05:00|12043|12042.4|12041.1|12040.2|12043.1|12042.4|12041.1|12040.2|122
1613596200000|2021-02-17 21:10:00|12041|12040.1|12043.7|12042.8|12043.7|12042.9|12041|12040.1|209
1613596500000|2021-02-17 21:15:00|12043.6|12042.7|12041.8|12040.9|12043.6|12042.9|12041.5|12040.7|124
1613596800000|2021-02-17 21:20:00|12041.7|12041.1|12043|12042.4|12043.2|12042.5|12041.7|12041|128
1613597100000|2021-02-17 21:25:00|12042.9|12042.3|12042.2|12041.6|12043.2|12042.5|12042|12041.2|244
1613597400000|2021-02-17 21:30:00|12042.3|12041.3|12043|12042.1|12043.2|12042.3|12042.1|12041.2|143
1613597700000|2021-02-17 21:35:00|12042.9|12042|12041.8|12040.9|12043.1|12042.2|12041.5|12040.7|138
1613598000000|2021-02-17 21:40:00|12041.7|12040.8|12041.6|12041|12042.2|12041.4|12041.5|12040.7|135
1613598300000|2021-02-17 21:45:00|12041.7|12040.8|12041.7|12040.8|12042.3|12041.5|12041.5|12040.6|308
1613598600000|2021-02-17 21:50:00|12041.8|12040.9|12042.3|12041.4|12042.4|12041.5|12041.3|12040.4|150
1613598900000|2021-02-17 21:55:00|12042.1|12041.2|12043.3|12037.3|12043.8|12041.7|12041.7|12036.5|290
1613599200000|2021-02-17 22:00:00|12043.4|12037.4|12043.7|12039|12045|12039.8|12042.6|12036.6|60
1613599500000|2021-02-17 22:05:00|12043.6|12039.3|12043.1|12039.5|12044.2|12039.9|12042.1|12037.2|146
1613599800000|2021-02-17 22:10:00|12042.9|12038.8|12043.1|12039.8|12044.2|12041|12042.3|12037.6|170
1613600100000|2021-02-17 22:15:00|12043|12039.9|12043.9|12041.4|12044.8|12042.2|12042.1|12038.2|273
1613600400000|2021-02-17 22:20:00|12043.8|12041.5|12047.4|12042.8|12048.4|12042.8|12043.2|12041.4|210
1613600700000|2021-02-17 22:25:00|12047.3|12042.7|12046.1|12041.9|12048|12044.1|12044.6|12040.8|274
1613601000000|2021-02-17 22:30:00|12046.2|12041.7|12046.4|12042|12047.6|12042.5|12045.1|12041.3|260
1613601300000|2021-02-17 22:35:00|12046.6|12042.1|12046.2|12042.5|12047.9|12043.4|12045.4|12041.5|351
1613601600000|2021-02-17 22:40:00|12046|12043|12048|12043.5|12048|12043.9|12045.9|12042.5|479
1613601900000|2021-02-17 22:45:00|12047.7|12043.7|12045.7|12042.8|12048.3|12044.1|12044.8|12041.9|305
1613602200000|2021-02-17 22:50:00|12045.8|12042.9|12047.4|12043.8|12048.6|12045|12045.4|12042.6|358
1613602500000|2021-02-17 22:55:00|12047.3|12044|12046.1|12042.1|12048.3|12044.8|12045.3|12041.8|609
1613602800000|2021-02-17 23:00:00|12046|12042.4|12043|12042.1|12046.3|12042.8|12042.6|12041.6|553
1613603100000|2021-02-17 23:05:00|12043.3|12042.2|12042.8|12041.9|12043.6|12042.4|12042.7|12041.7|152
1613603400000|2021-02-17 23:10:00|12042.9|12042|12043.5|12042.6|12044.1|12043.2|12042.9|12042|131
1613603700000|2021-02-17 23:15:00|12043.4|12042.5|12043.7|12042.8|12043.9|12043.1|12042.9|12042|105
1613604000000|2021-02-17 23:20:00|12043.6|12042.7|12044.4|12043.5|12044.5|12043.8|12043.3|12042.5|86
1613604300000|2021-02-17 23:25:00|12044.2|12043.3|12044.6|12043.7|12044.9|12044.2|12043.8|12043.1|109
1613604600000|2021-02-17 23:30:00|12044.5|12043.6|12044.4|12043.5|12044.9|12044|12043.9|12043|104
1613604900000|2021-02-17 23:35:00|12044.3|12043.4|12044.2|12043.3|12045.4|12044.5|12043.8|12043.1|153
1613605200000|2021-02-17 23:40:00|12044.3|12043.4|12043.7|12042.8|12044.4|12043.5|12043.6|12042.7|164
1613605500000|2021-02-17 23:45:00|12043.8|12042.9|12044.7|12043.8|12044.8|12043.9|12043.7|12042.8|126
1613605800000|2021-02-17 23:50:00|12044.8|12043.9|12045.3|12044.4|12045.9|12045|12044.7|12043.8|132
1613606100000|2021-02-17 23:55:00|12045.4|12044.5|12046|12045.1|12046.1|12045.3|12045.1|12044.2|145
1613606400000|2021-02-18 00:00:00|12045.9|12045|12046.4|12045.5|12047.8|12046.9|12045.7|12044.9|259
1613606700000|2021-02-18 00:05:00|12046.6|12046|12045.2|12044.3|12047.1|12046.4|12044.4|12043.6|147
1613607000000|2021-02-18 00:10:00|12045.3|12044.4|12044.7|12044.1|12045.8|12045|12044.6|12043.9|162
1613607300000|2021-02-18 00:15:00|12044.8|12044.2|12046.9|12046|12047|12046.1|12044.6|12043.8|167
1613607600000|2021-02-18 00:20:00|12047|12046.1|12046.4|12045.5|12049.4|12048.6|12045.9|12045.2|360
1613607900000|2021-02-18 00:25:00|12046.3|12045.4|12047.1|12046.2|12049.1|12048.3|12046.1|12045.4|259
1613608200000|2021-02-18 00:30:00|12047.2|12046.3|12045.1|12044.5|12048.3|12047.4|12043.9|12043|290
1613608500000|2021-02-18 00:35:00|12045.3|12044.4|12045.9|12045|12046|12045.3|12044.6|12043.8|149
1613608800000|2021-02-18 00:40:00|12045.8|12044.9|12049.2|12048.3|12049.7|12048.8|12045.8|12044.9|216
1613609100000|2021-02-18 00:45:00|12049|12048.1|12049.9|12049|12050.5|12049.7|12047.8|12046.9|244
1613609400000|2021-02-18 00:50:00|12049.8|12048.9|12048.4|12047.8|12050.3|12049.4|12047.5|12046.6|411
1613609700000|2021-02-18 00:55:00|12048.7|12047.7|12049.2|12048.3|12049.5|12048.6|12045.7|12044.8|431
1613610000000|2021-02-18 01:00:00|12049.1|12048.2|12050|12049.1|12050.7|12049.9|12046.9|12046|419
1613610300000|2021-02-18 01:05:00|12050.1|12049.2|12047.3|12046.4|12050.6|12049.7|12046.8|12046.2|346
1613610600000|2021-02-18 01:10:00|12047.4|12046.5|12047.7|12046.8|12048.3|12047.5|12046.2|12045.3|293
1613610900000|2021-02-18 01:15:00|12047.8|12046.9|12049.3|12048.4|12049.3|12048.4|12046.9|12046.2|383
1613611200000|2021-02-18 01:20:00|12048.9|12048|12048.4|12047.5|12049.8|12048.9|12047.6|12046.8|309
1613611500000|2021-02-18 01:25:00|12048.3|12047.4|12048.6|12048|12049.7|12048.8|12047.5|12046.9|301
1613611800000|2021-02-18 01:30:00|12048.4|12047.8|12047.3|12046.7|12049.4|12048.7|12047.2|12046.4|288
1613612100000|2021-02-18 01:35:00|12047.2|12046.4|12043.3|12042.4|12047.4|12046.6|12042.4|12041.6|472
1613612400000|2021-02-18 01:40:00|12043.2|12042.3|12045.3|12044.4|12046.2|12045.3|12043.2|12042.3|458
1613612700000|2021-02-18 01:45:00|12045|12044|12042.2|12041.3|12045.3|12044.6|12041.7|12040.9|333
1613613000000|2021-02-18 01:50:00|12042.3|12041.4|12043.7|12042.8|12044|12043.4|12042.1|12041.2|268
1613613300000|2021-02-18 01:55:00|12043.8|12042.9|12045.2|12044.3|12045.2|12044.5|12042.5|12041.7|332
1613613600000|2021-02-18 02:00:00|12045|12044.4|12042.4|12041.5|12045|12044.4|12042.1|12041.3|336
1613613900000|2021-02-18 02:05:00|12042.3|12041.4|12040.3|12039.4|12042.8|12042|12039|12038.2|336
1613614200000|2021-02-18 02:10:00|12040.4|12039.5|12041.2|12040.3|12041.5|12040.7|12039.6|12038.9|319
1613614500000|2021-02-18 02:15:00|12041.3|12040.4|12041.7|12040.8|12042.5|12041.8|12041.1|12040.2|277
1613614800000|2021-02-18 02:20:00|12041.6|12041|12043.1|12042.5|12043.3|12042.5|12041.3|12040.5|167
1613615100000|2021-02-18 02:25:00|12043|12042.4|12043.2|12042.6|12043.4|12042.7|12042.3|12041.4|152
1613615400000|2021-02-18 02:30:00|12043.5|12042.9|12043.9|12043|12044.1|12043.3|12042.6|12041.9|167
1613615700000|2021-02-18 02:35:00|12043.8|12042.9|12044.9|12044|12045.7|12044.9|12043.8|12042.9|153
1613616000000|2021-02-18 02:40:00|12044.8|12043.9|12042.9|12042.3|12044.9|12044|12042.6|12041.8|206
1613616300000|2021-02-18 02:45:00|12043|12042.4|12044.1|12043.5|12044.6|12044|12042.6|12042|222
1613616600000|2021-02-18 02:50:00|12044|12043.4|12043.4|12042.8|12045.2|12044.6|12043.4|12042.8|255
1613616900000|2021-02-18 02:55:00|12043.5|12042.9|12044.1|12043.5|12045|12044.3|12043.5|12042.9|291
1613617200000|2021-02-18 03:00:00|12044.2|12043.6|12044.2|12043.6|12045.4|12044.6|12043.5|12042.7|249
1613617500000|2021-02-18 03:05:00|12044.3|12043.4|12042.7|12041.8|12044.6|12044|12042|12041.3|252
1613617800000|2021-02-18 03:10:00|12042.6|12041.7|12039.7|12038.8|12042.8|12041.9|12039|12038.2|300
1613618100000|2021-02-18 03:15:00|12039.6|12038.7|12039.7|12038.8|12040.2|12039.4|12038.5|12037.7|181
1613618400000|2021-02-18 03:20:00|12039.6|12038.7|12038.1|12037.2|12039.7|12038.8|12037.7|12037|278
1613618700000|2021-02-18 03:25:00|12038.2|12037.3|12039.6|12038.7|12040.4|12039.6|12038.1|12037.2|301
1613619000000|2021-02-18 03:30:00|12039.7|12038.8|12036.3|12035.7|12039.8|12038.9|12036|12035.3|306
1613619300000|2021-02-18 03:35:00|12036.2|12035.6|12037.2|12036.3|12038.4|12037.5|12036.2|12035.6|284
1613619600000|2021-02-18 03:40:00|12037.1|12036.2|12038.2|12037.3|12038.3|12037.5|12036.9|12036.2|153
1613619900000|2021-02-18 03:45:00|12038.3|12037.4|12038|12037.1|12038.8|12038|12037.4|12036.8|193
1613620200000|2021-02-18 03:50:00|12037.9|12037|12037.8|12037.2|12038.4|12037.6|12037.4|12036.6|211
1613620500000|2021-02-18 03:55:00|12037.7|12037.1|12037|12036.4|12038|12037.2|12036.6|12035.7|153
1613620800000|2021-02-18 04:00:00|12037.1|12036.5|12037.7|12036.8|12037.7|12037|12036|12035.3|181
1613621100000|2021-02-18 04:05:00|12037.5|12036.9|12037.8|12036.9|12037.9|12037|12036.5|12035.8|181
1613621400000|2021-02-18 04:10:00|12037.7|12036.8|12038.2|12037.3|12038.3|12037.6|12036.8|12036.1|176
1613621700000|2021-02-18 04:15:00|12038.1|12037.2|12038.1|12037.2|12038.7|12037.9|12037.7|12036.9|165
1613622000000|2021-02-18 04:20:00|12037.7|12037.1|12039.2|12038.6|12039.4|12038.8|12037.7|12037.1|198
1613622300000|2021-02-18 04:25:00|12039.1|12038.5|12040.1|12039.5|12040.3|12039.5|12038.9|12038.1|120
1613622600000|2021-02-18 04:30:00|12040.2|12039.6|12039.9|12039.3|12040.8|12040|12039.6|12039|176
1613622900000|2021-02-18 04:35:00|12040.2|12039.2|12039.9|12039.3|12040.3|12039.7|12039.5|12038.8|140
1613623200000|2021-02-18 04:40:00|12040|12039.4|12039.9|12039.3|12040.2|12039.6|12039.6|12038.9|103
1613623500000|2021-02-18 04:45:00|12040|12039.4|12039.1|12038.5|12040.9|12040.2|12038.9|12038.2|174
1613623800000|2021-02-18 04:50:00|12039.2|12038.6|12039.4|12038.8|12039.5|12038.9|12038.5|12037.9|141
1613624100000|2021-02-18 04:55:00|12039.5|12038.9|12037.7|12036.8|12039.7|12039.1|12037.2|12036.5|200
1613624400000|2021-02-18 05:00:00|12037.6|12037|12039.1|12038.5|12039.6|12038.9|12037.3|12036.6|233
1613624700000|2021-02-18 05:05:00|12039.2|12038.6|12039.7|12039.1|12039.9|12039.1|12039|12038.3|183
1613625000000|2021-02-18 05:10:00|12039.6|12039|12041.3|12040.4|12041.3|12040.4|12039.4|12038.7|171
1613625300000|2021-02-18 05:15:00|12041.2|12040.3|12041.8|12041.2|12042.1|12041.5|12040.1|12039.3|195
1613625600000|2021-02-18 05:20:00|12041.7|12041.1|12042.3|12041.4|12042.6|12042|12041|12040.2|222
1613625900000|2021-02-18 05:25:00|12042.4|12041.5|12043|12042.1|12043.1|12042.3|12042|12041.4|133
1613626200000|2021-02-18 05:30:00|12042.9|12042.3|12044|12043.1|12044.2|12043.5|12042.8|12042.1|261
1613626500000|2021-02-18 05:35:00|12043.9|12043|12043.9|12043.3|12044.5|12043.6|12043.3|12042.5|195
1613626800000|2021-02-18 05:40:00|12044.2|12043.5|12044.2|12043.6|12044.4|12043.8|12043.3|12042.5|182
1613627100000|2021-02-18 05:45:00|12044.3|12043.7|12044.7|12044.1|12045.3|12044.6|12043.4|12042.8|167
1613627400000|2021-02-18 05:50:00|12044.9|12044|12044.5|12043.9|12045.5|12044.9|12043.8|12043|232
1613627700000|2021-02-18 05:55:00|12044.6|12044|12046.4|12045.5|12046.9|12046.3|12043.7|12043|262
1613628000000|2021-02-18 06:00:00|12046.1|12045.3|12045.8|12044.9|12046.6|12045.9|12043.1|12042.4|336
1613628300000|2021-02-18 06:05:00|12045.9|12045|12045.3|12044.4|12045.9|12045.2|12043.5|12042.8|234
1613628600000|2021-02-18 06:10:00|12045.4|12044.5|12044.3|12043.7|12045.4|12044.5|12043.1|12042.4|183
1613628900000|2021-02-18 06:15:00|12044.2|12043.6|12045.6|12045|12045.9|12045.2|12043.9|12043|154
1613629200000|2021-02-18 06:20:00|12045.4|12044.8|12046.9|12046|12047.1|12046.3|12045.2|12044.5|172
1613629500000|2021-02-18 06:25:00|12046.7|12046.1|12046.7|12046.1|12048|12047.2|12045.8|12045.2|236
1613629800000|2021-02-18 06:30:00|12046.6|12046|12046.1|12045.2|12047|12046.3|12045.8|12045.2|139
1613630100000|2021-02-18 06:35:00|12046.2|12045.3|12045.1|12044.5|12046.2|12045.4|12044.7|12043.9|201
1613630400000|2021-02-18 06:40:00|12045.2|12044.6|12044.1|12043.5|12045.3|12044.7|12043.1|12042.5|159
1613630700000|2021-02-18 06:45:00|12044.2|12043.6|12043.9|12043|12044.6|12043.8|12042.9|12042.1|181
1613631000000|2021-02-18 06:50:00|12043.7|12042.8|12043.2|12042.6|12044.1|12043.4|12043.1|12042.4|140
1613631300000|2021-02-18 06:55:00|12043.3|12042.4|12046.3|12045.7|12046.4|12045.7|12042.8|12042|210
1613631600000|2021-02-18 07:00:00|12046.2|12045.6|12047.1|12046.5|12047.2|12046.6|12045.1|12044.4|247
1613631900000|2021-02-18 07:05:00|12047|12046.4|12043.7|12043.1|12047.6|12046.8|12043.7|12043.1|347
1613632200000|2021-02-18 07:10:00|12043.9|12043|12038.6|12037.7|12043.9|12043.1|12036.7|12036.1|575
1613632500000|2021-02-18 07:15:00|12038.4|12037.5|12042.1|12041.2|12042.2|12041.5|12037.7|12036.9|457
1613632800000|2021-02-18 07:20:00|12041.6|12041|12045.1|12044.2|12045.2|12044.3|12039.9|12039.1|343
1613633100000|2021-02-18 07:25:00|12045|12044.1|12046.8|12046.2|12047.4|12046.8|12044.4|12043.8|389
1613633400000|2021-02-18 07:30:00|12046.7|12046.1|12043.1|12042.5|12047.2|12046.5|12041.8|12041|544
1613633700000|2021-02-18 07:35:00|12043|12042.4|12046.9|12046.3|12047.3|12046.7|12041.8|12041.2|429
1613634000000|2021-02-18 07:40:00|12046.8|12046.2|12048.9|12048|12049.5|12048.6|12045.7|12045|470
1613634300000|2021-02-18 07:45:00|12049|12048.1|12048.2|12047.6|12052.8|12051.9|12047.2|12046.6|592
1613634600000|2021-02-18 07:50:00|12048.3|12047.7|12049.9|12049.3|12051.4|12050.8|12048|12047.4|434
1613634900000|2021-02-18 07:55:00|12049.6|12049|12047.9|12047|12050.2|12049.6|12046.1|12045.4|702
1613635200000|2021-02-18 08:00:00|12047.7|12047.1|12049.7|12049.1|12051.4|12050.7|12045.6|12045|731
1613635500000|2021-02-18 08:05:00|12049.6|12049|12046.5|12045.6|12049.8|12049.1|12045.3|12044.7|616
1613635800000|2021-02-18 08:10:00|12046.7|12045.8|12049.3|12048.7|12051.3|12050.6|12046.6|12045.8|606
1613636100000|2021-02-18 08:15:00|12049.4|12048.8|12049.6|12049|12050.3|12049.5|12046.2|12045.6|554
1613636400000|2021-02-18 08:20:00|12049.5|12048.9|12054.3|12053.7|12055.2|12054.4|12049.5|12048.8|703
1613636700000|2021-02-18 08:25:00|12054.1|12053.5|12056.1|12055.2|12057.6|12056.8|12053.8|12053.1|537
1613637000000|2021-02-18 08:30:00|12056.2|12055.3|12058|12057.4|12058.3|12057.6|12054.7|12054.1|658
1613637300000|2021-02-18 08:35:00|12058.1|12057.5|12057.5|12056.9|12058.1|12057.5|12054.5|12053.8|468
1613637600000|2021-02-18 08:40:00|12057.6|12057|12061.5|12060.9|12061.8|12061|12056|12055.3|518
1613637900000|2021-02-18 08:45:00|12061.4|12060.8|12064.2|12063.6|12067.7|12067.1|12061.2|12060.5|728
1613638200000|2021-02-18 08:50:00|12064.7|12064.1|12065.1|12064.5|12066.5|12065.9|12063.4|12062.8|585
1613638500000|2021-02-18 08:55:00|12065|12064.4|12069.1|12068.5|12071|12070.4|12063.8|12063.2|675
1613638800000|2021-02-18 09:00:00|12069.2|12068.3|12068.1|12067.2|12070.7|12070.1|12065.2|12064.6|656
1613639100000|2021-02-18 09:05:00|12067.8|12067.1|12063.3|12062.7|12068.4|12067.7|12062.5|12061.9|557
1613639400000|2021-02-18 09:10:00|12063.4|12062.8|12066|12065.4|12066.3|12065.7|12063.4|12062.8|526
1613639700000|2021-02-18 09:15:00|12065.9|12065.3|12068|12067.1|12068.8|12067.9|12064.5|12063.7|454
1613640000000|2021-02-18 09:20:00|12068.1|12067.2|12068.6|12068|12069|12068.3|12066.5|12065.7|419
1613640300000|2021-02-18 09:25:00|12068.7|12068.1|12066.7|12065.8|12070.1|12069.4|12066.5|12065.6|551
1613640600000|2021-02-18 09:30:00|12067|12066.1|12066|12065.4|12068.5|12067.9|12065.6|12065|475
1613640900000|2021-02-18 09:35:00|12065.9|12065.3|12066.1|12065.5|12071|12070.2|12064.8|12064.2|537
1613641200000|2021-02-18 09:40:00|12066.3|12065.7|12070|12069.4|12072.1|12071.2|12065.3|12064.7|612
1613641500000|2021-02-18 09:45:00|12069.9|12069.3|12070.9|12070|12071.1|12070.4|12067.8|12067.1|577
1613641800000|2021-02-18 09:50:00|12070.8|12069.9|12069.2|12068.6|12071.1|12070.4|12067.8|12067.1|475
1613642100000|2021-02-18 09:55:00|12069.1|12068.5|12074.2|12073.3|12075.9|12075|12068.8|12067.9|600
1613642400000|2021-02-18 10:00:00|12074.3|12073.4|12068.7|12068.1|12074.3|12073.4|12068.7|12068.1|495
1613642700000|2021-02-18 10:05:00|12068.9|12068.3|12070.7|12070.1|12071.5|12070.9|12068.8|12068.1|434
1613643000000|2021-02-18 10:10:00|12070.8|12070.2|12068.3|12067.7|12071.8|12071|12067.3|12066.7|483
1613643300000|2021-02-18 10:15:00|12068.1|12067.5|12067.3|12066.7|12069.3|12068.4|12067|12066.4|505
1613643600000|2021-02-18 10:20:00|12067.1|12066.5|12065.3|12064.7|12069.4|12068.8|12065.3|12064.7|407
1613643900000|2021-02-18 10:25:00|12065.1|12064.5|12065.1|12064.5|12066.6|12065.9|12064.6|12064|377
1613644200000|2021-02-18 10:30:00|12065.2|12064.6|12064.8|12064.2|12066.6|12065.9|12063.4|12062.8|489
1613644500000|2021-02-18 10:35:00|12064.9|12064.3|12065.7|12064.8|12066.8|12066.1|12064.9|12064.3|422
1613644800000|2021-02-18 10:40:00|12065.6|12065.1|12064.5|12063.9|12066.6|12065.8|12064.3|12063.6|439
1613645100000|2021-02-18 10:45:00|12064.6|12064|12064.1|12063.5|12065.2|12064.5|12063|12062.3|537
1613645400000|2021-02-18 10:50:00|12064.2|12063.6|12066.1|12065.5|12068.2|12067.6|12063.8|12063.2|347
1613645700000|2021-02-18 10:55:00|12066|12065.4|12067.2|12066.3|12068.8|12068.2|12065.7|12065|420
1613646000000|2021-02-18 11:00:00|12066.8|12066.2|12066.4|12065.8|12067.5|12066.7|12064.9|12064.2|537
1613646300000|2021-02-18 11:05:00|12066.3|12065.7|12067.2|12066.6|12072.8|12071.9|12065.1|12064.4|582
1613646600000|2021-02-18 11:10:00|12067.3|12066.7|12068.4|12067.8|12069|12068.3|12066|12065.4|397
1613646900000|2021-02-18 11:15:00|12068.5|12067.9|12070.1|12069.5|12070.5|12069.9|12065.8|12065.1|472
1613647200000|2021-02-18 11:20:00|12070|12069.4|12072|12071.4|12072.6|12072|12069.5|12068.8|454
1613647500000|2021-02-18 11:25:00|12072.1|12071.5|12072.6|12071.7|12073.8|12073.1|12069.8|12069.2|526
1613647800000|2021-02-18 11:30:00|12072.5|12071.9|12070.4|12069.8|12073.7|12073.1|12070.3|12069.6|374
1613648100000|2021-02-18 11:35:00|12070.3|12069.7|12068.7|12068.1|12071.6|12070.9|12068.4|12067.8|372
1613648400000|2021-02-18 11:40:00|12068.8|12068.2|12069.4|12068.8|12070|12069.2|12067.3|12066.6|388
1613648700000|2021-02-18 11:45:00|12069.5|12068.9|12071.3|12070.7|12072.7|12072|12069.3|12068.6|326
1613649000000|2021-02-18 11:50:00|12071.4|12070.8|12073.1|12072.5|12074.4|12073.6|12071|12070.2|457
1613649300000|2021-02-18 11:55:00|12073|12072.4|12072.4|12071.8|12074.2|12073.5|12072.2|12071.5|439
1613649600000|2021-02-18 12:00:00|12072.3|12071.7|12068.9|12068.3|12072.7|12072.1|12068.6|12068|457
1613649900000|2021-02-18 12:05:00|12068.8|12068.2|12067.1|12066.5|12069.7|12069.1|12066.4|12065.7|478
1613650200000|2021-02-18 12:10:00|12067.2|12066.6|12066.9|12066.3|12068.9|12068.3|12064.8|12064.1|464
1613650500000|2021-02-18 12:15:00|12067|12066.4|12064.4|12063.8|12067.3|12066.7|12063.7|12063.1|455
1613650800000|2021-02-18 12:20:00|12064.5|12063.9|12065.6|12065|12066.4|12065.8|12062.8|12062.2|441
1613651100000|2021-02-18 12:25:00|12065.8|12064.9|12068.9|12068.3|12069.7|12069|12065.6|12064.9|310
1613651400000|2021-02-18 12:30:00|12069|12068.4|12069.4|12068.8|12070.9|12070.2|12066.4|12065.7|411
1613651700000|2021-02-18 12:35:00|12069.5|12068.9|12071.8|12071.2|12074.8|12074|12069.5|12068.7|572
1613652000000|2021-02-18 12:40:00|12071.7|12071.1|12075.6|12075|12076.3|12075.5|12070.1|12069.5|596
1613652300000|2021-02-18 12:45:00|12075.5|12074.9|12083.6|12082.7|12084|12083.2|12074.3|12073.5|782
1613652600000|2021-02-18 12:50:00|12083.4|12082.8|12079.1|12078.5|12085.3|12084.7|12077.5|12076.8|853
1613652900000|2021-02-18 12:55:00|12079.2|12078.6|12078|12077.4|12080.2|12079.3|12077|12076.4|640
1613653200000|2021-02-18 13:00:00|12078.1|12077.5|12078.4|12077.8|12080.3|12079.7|12076.3|12075.7|685
1613653500000|2021-02-18 13:05:00|12078.7|12077.9|12082.2|12081.6|12084.3|12083.6|12077.9|12077.2|639
1613653800000|2021-02-18 13:10:00|12082.3|12081.7|12084.7|12083.8|12087.4|12086.7|12081.5|12080.9|574
1613654100000|2021-02-18 13:15:00|12084.9|12084.3|12081.7|12081.1|12085.5|12084.8|12081.3|12080.7|591
1613654400000|2021-02-18 13:20:00|12081.8|12080.9|12084.3|12083.4|12084.3|12083.4|12079.7|12079.1|632
1613654700000|2021-02-18 13:25:00|12084.1|12083.5|12083.7|12081.8|12085.5|12084.7|12082.8|12081.7|444
1613655000000|2021-02-18 13:30:00|12083.6|12081.9|12083|12082.1|12084.7|12083.8|12077|12076.1|695
1613655300000|2021-02-18 13:35:00|12083.1|12082.2|12082.6|12082|12086.1|12085.3|12079.9|12079.3|759
1613655600000|2021-02-18 13:40:00|12082.5|12081.9|12086.3|12085.4|12090.3|12089.5|12081.8|12081.2|925
1613655900000|2021-02-18 13:45:00|12086.2|12085.3|12085.4|12084.8|12088.3|12087.7|12084.3|12083.7|730
1613656200000|2021-02-18 13:50:00|12085.5|12084.9|12083.2|12082.3|12086.3|12085.6|12082.3|12081.5|684
1613656500000|2021-02-18 13:55:00|12083.3|12082.7|12085.3|12084.4|12088.4|12087.6|12083|12082.2|772
1613656800000|2021-02-18 14:00:00|12085.2|12084.3|12078.9|12078|12086.9|12086.1|12078.4|12077.5|812
1613657100000|2021-02-18 14:05:00|12079|12078.4|12080|12079.4|12083.3|12082.6|12078.3|12077.5|834
1613657400000|2021-02-18 14:10:00|12079.9|12079.3|12077.9|12077.3|12081|12080.3|12074.6|12073.7|947
1613657700000|2021-02-18 14:15:00|12077.8|12077.2|12077.7|12077.1|12079.4|12078.7|12076.4|12075.8|644
1613658000000|2021-02-18 14:20:00|12077.3|12076.7|12079.4|12078.8|12081.1|12080.5|12076.3|12075.5|517
1613658300000|2021-02-18 14:25:00|12079.6|12079|12075.9|12075.3|12080.8|12080.1|12075.8|12075.2|459
1613658600000|2021-02-18 14:30:00|12075.8|12075.2|12078.4|12077.8|12078.7|12078.1|12074.4|12073.6|683
1613658900000|2021-02-18 14:35:00|12078.3|12077.7|12073.3|12072.7|12083.2|12082.5|12073.3|12072.5|625
1613659200000|2021-02-18 14:40:00|12073.5|12072.6|12076.9|12076.3|12077.7|12077.1|12071.1|12070.5|821
1613659500000|2021-02-18 14:45:00|12076.7|12076.1|12074.8|12074.2|12078.8|12078.2|12074.2|12073.5|641
1613659800000|2021-02-18 14:50:00|12074.7|12074.1|12068.5|12067.9|12075.2|12074.6|12068.1|12067.5|759
1613660100000|2021-02-18 14:55:00|12068.4|12067.8|12070.8|12070.2|12073.3|12072.6|12068|12067.4|633
1613660400000|2021-02-18 15:00:00|12070.7|12070.1|12072.1|12071.5|12075.9|12075.3|12070.7|12070.1|805
1613660700000|2021-02-18 15:05:00|12072.2|12071.6|12071.7|12070.8|12073.2|12072.6|12067.4|12066.7|998
1613661000000|2021-02-18 15:10:00|12071.6|12071|12068|12067.4|12075|12074.2|12068|12067.4|934
1613661300000|2021-02-18 15:15:00|12068.1|12067.5|12066.3|12065.7|12069.2|12068.6|12062.6|12061.8|942
1613661600000|2021-02-18 15:20:00|12066.6|12066|12065.3|12064.7|12066.9|12066.3|12063.1|12062.5|895
1613661900000|2021-02-18 15:25:00|12065.5|12064.6|12068.4|12067.5|12069.3|12068.5|12064.1|12063.3|931
1613662200000|2021-02-18 15:30:00|12068.3|12067.7|12072.9|12072.3|12073.6|12073|12066.4|12065.8|939
1613662500000|2021-02-18 15:35:00|12072.8|12072.2|12077.4|12076.8|12077.9|12077.2|12070.8|12070.2|815
1613662800000|2021-02-18 15:40:00|12077.3|12076.7|12078.5|12077.6|12080.9|12080.2|12075.8|12075.2|614
1613663100000|2021-02-18 15:45:00|12078.4|12077.8|12084|12083.1|12084.7|12083.8|12075.1|12074.2|893
1613663400000|2021-02-18 15:50:00|12083.7|12083|12082.6|12081.7|12083.8|12083.1|12077.2|12076.3|944
1613663700000|2021-02-18 15:55:00|12082.4|12081.8|12072.8|12071.9|12082.6|12081.8|12071|12070.4|886
1613664000000|2021-02-18 16:00:00|12072.9|12072|12076|12075.4|12076.6|12075.7|12070.8|12070.1|889
1613664300000|2021-02-18 16:05:00|12075.9|12075.3|12074|12073.4|12077.9|12077.3|12072.7|12072.1|665
1613664600000|2021-02-18 16:10:00|12074.1|12073.5|12075.8|12075.2|12075.9|12075.3|12072.8|12072.2|469
1613664900000|2021-02-18 16:15:00|12075.6|12075|12080.2|12079.3|12080.3|12079.6|12074.5|12073.6|657
1613665200000|2021-02-18 16:20:00|12080.1|12079.5|12081.4|12080.5|12082.5|12081.7|12079.3|12078.6|578
1613665500000|2021-02-18 16:25:00|12081.3|12080.7|12077.8|12076.9|12083.1|12082.5|12077.8|12076.9|561
1613665800000|2021-02-18 16:30:00|12077.6|12077|12076.1|12075.2|12078.3|12077.5|12075.8|12075|545
1613666100000|2021-02-18 16:35:00|12075.8|12075.3|12077|12076.1|12078.3|12077.4|12075.6|12074.9|403
1613666400000|2021-02-18 16:40:00|12077.1|12076.2|12075.7|12075.1|12077.4|12076.8|12075.2|12074.5|256
1613666700000|2021-02-18 16:45:00|12075.6|12075|12077.2|12076.6|12077.2|12076.6|12074.4|12073.8|346
1613667000000|2021-02-18 16:50:00|12076.9|12076.3|12078.8|12078.2|12079.9|12079.1|12076.3|12075.5|442
1613667300000|2021-02-18 16:55:00|12078.9|12078.3|12077.9|12077|12080.2|12079.4|12077.6|12076.9|438
1613667600000|2021-02-18 17:00:00|12077.8|12076.9|12079.9|12079.3|12080.1|12079.5|12076.2|12075.5|515
1613667900000|2021-02-18 17:05:00|12080|12079.4|12079.8|12079.2|12080|12079.4|12076.5|12075.9|489
1613668200000|2021-02-18 17:10:00|12079.9|12079|12079.9|12079|12080.9|12080.3|12079.6|12078.8|450
1613668500000|2021-02-18 17:15:00|12079.5|12078.9|12078.8|12078.2|12080.8|12080|12078.6|12078|459
1613668800000|2021-02-18 17:20:00|12078.9|12078.3|12079.7|12079.1|12080.6|12079.7|12078.6|12077.9|395
1613669100000|2021-02-18 17:25:00|12079.9|12079.3|12079.7|12079.1|12080.1|12079.5|12078.6|12077.8|265
1613669400000|2021-02-18 17:30:00|12079.6|12079|12080.5|12079.9|12080.9|12080.2|12079.2|12078.5|281
1613669700000|2021-02-18 17:35:00|12080.6|12080|12081.8|12081.2|12083.1|12082.4|12080.6|12080|237
1613670000000|2021-02-18 17:40:00|12081.7|12081.1|12083|12082.1|12083|12082.3|12081.7|12081.1|224
1613670300000|2021-02-18 17:45:00|12082.9|12082|12084.2|12083.6|12084.4|12083.7|12082.5|12081.7|244
1613670600000|2021-02-18 17:50:00|12084.1|12083.5|12082.5|12081.9|12084.4|12083.8|12082.1|12081.4|346
1613670900000|2021-02-18 17:55:00|12082.4|12081.8|12082.2|12081.6|12083.7|12083.1|12081.7|12081|351
1613671200000|2021-02-18 18:00:00|12081.9|12081.3|12083|12082.4|12084.5|12083.8|12081.9|12081.3|416
1613671500000|2021-02-18 18:05:00|12082.9|12082.3|12081.4|12080.8|12083.5|12082.9|12081.3|12080.7|297
1613671800000|2021-02-18 18:10:00|12081.5|12080.9|12080.9|12080.3|12081.6|12081|12080.1|12079.2|311
1613672100000|2021-02-18 18:15:00|12081|12080.4|12081.6|12081|12082.6|12082|12080.8|12080.1|291
1613672400000|2021-02-18 18:20:00|12081.7|12081.1|12080.1|12079.5|12082.4|12081.8|12080.1|12079.3|314
1613672700000|2021-02-18 18:25:00|12080.2|12079.6|12082.2|12081.6|12082.3|12081.7|12080.1|12079.5|313
1613673000000|2021-02-18 18:30:00|12082.1|12081.5|12084.4|12083.8|12084.5|12083.9|12082.1|12081.3|241
1613673300000|2021-02-18 18:35:00|12084.7|12083.9|12085.8|12085.2|12085.9|12085.2|12083.3|12082.7|192
1613673600000|2021-02-18 18:40:00|12085.7|12085.1|12085.4|12084.5|12086.5|12085.8|12084.9|12084.3|256
1613673900000|2021-02-18 18:45:00|12085.5|12084.6|12083.1|12082.5|12086.2|12085.5|12083.1|12082.4|236
1613674200000|2021-02-18 18:50:00|12083.3|12082.4|12081.6|12081|12085.1|12084.2|12081.5|12080.9|283
1613674500000|2021-02-18 18:55:00|12081.5|12080.9|12080.8|12080.2|12082.4|12081.7|12080.6|12079.9|176
1613674800000|2021-02-18 19:00:00|12080.9|12080.3|12085|12084.4|12085.2|12084.6|12080.9|12080.1|288
1613675100000|2021-02-18 19:05:00|12084.9|12084.3|12085.3|12084.7|12086.5|12085.9|12084.8|12084.2|191
1613675400000|2021-02-18 19:10:00|12085.2|12084.6|12086.5|12085.9|12087.1|12086.4|12085.2|12084.6|196
1613675700000|2021-02-18 19:15:00|12086.6|12086|12085.9|12085.3|12086.7|12086.1|12085.8|12085.1|116
1613676000000|2021-02-18 19:20:00|12085.8|12085.2|12086.6|12086|12087.1|12086.5|12085|12084.4|187
1613676300000|2021-02-18 19:25:00|12086.5|12085.9|12088|12087.4|12088.6|12088|12086.4|12085.7|204
1613676600000|2021-02-18 19:30:00|12087.9|12087.3|12088.6|12088|12089.5|12088.9|12087.9|12087.3|197
1613676900000|2021-02-18 19:35:00|12088.5|12087.9|12087.7|12086.8|12088.8|12088.1|12087.5|12086.7|188
1613677200000|2021-02-18 19:40:00|12087.6|12087|12086.4|12085.8|12087.6|12087|12085.6|12084.8|286
1613677500000|2021-02-18 19:45:00|12086.2|12085.6|12086.9|12086.3|12087.6|12087|12086.2|12085.6|174
1613677800000|2021-02-18 19:50:00|12087|12086.4|12086|12085.4|12087|12086.4|12085.2|12084.5|192
1613678100000|2021-02-18 19:55:00|12086.1|12085.5|12085.5|12084.9|12087.5|12086.8|12085.5|12084.9|270
1613678400000|2021-02-18 20:00:00|12085.4|12084.8|12086.1|12085.5|12086.3|12085.5|12084.9|12084.3|172
1613678700000|2021-02-18 20:05:00|12086|12085.4|12087.1|12086.5|12087.5|12086.8|12085.9|12085.3|154
1613679000000|2021-02-18 20:10:00|12087|12086.4|12088.6|12088|12089.3|12088.5|12086.9|12086.3|235
1613679300000|2021-02-18 20:15:00|12088.8|12088.2|12090.2|12089.3|12090.3|12089.7|12088.6|12087.7|206
1613679600000|2021-02-18 20:20:00|12089.9|12089.2|12091.1|12090.2|12091.3|12090.6|12089.5|12088.7|173
1613679900000|2021-02-18 20:25:00|12091.2|12090.3|12091|12090.4|12093.4|12092.8|12090.8|12090.2|279
1613680200000|2021-02-18 20:30:00|12091.1|12090.2|12090.9|12090.3|12091.6|12090.9|12090.4|12089.6|198
1613680500000|2021-02-18 20:35:00|12090.8|12090.2|12091.1|12090.5|12092.3|12091.6|12090.8|12090.1|178
1613680800000|2021-02-18 20:40:00|12091|12090.4|12091.9|12091.3|12093.3|12092.7|12091|12090.4|194
1613681100000|2021-02-18 20:45:00|12091.6|12090.7|12092|12091.4|12092.5|12091.8|12090.9|12090.2|281
1613681400000|2021-02-18 20:50:00|12092.1|12091.5|12092.4|12091.8|12092.7|12092|12090.8|12090.2|164
1613681700000|2021-02-18 20:55:00|12092.6|12091.7|12091.9|12091.3|12093.3|12092.5|12091.6|12090.8|285
1613682000000|2021-02-18 21:00:00|12091.8|12091|12091.4|12090.8|12092.7|12091.9|12091.3|12090.6|222
1613682300000|2021-02-18 21:05:00|12091.2|12090.6|12091.4|12090.8|12091.9|12091.2|12090.8|12090.1|126
1613682600000|2021-02-18 21:10:00|12091.5|12090.9|12093.7|12092.8|12094|12093.1|12091.4|12090.7|160
1613682900000|2021-02-18 21:15:00|12093.8|12092.9|12093.9|12093.3|12095.2|12094.3|12093|12092.3|165
1613683200000|2021-02-18 21:20:00|12094|12093.4|12093|12092.4|12094|12093.4|12092.7|12092.1|93
1613683500000|2021-02-18 21:25:00|12093.1|12092.5|12093.2|12092.3|12094.3|12093.6|12092.9|12092.1|128
1613683800000|2021-02-18 21:30:00|12093.4|12092.5|12093.9|12093|12094.3|12093.5|12093.1|12092.2|131
1613684100000|2021-02-18 21:35:00|12093.8|12092.9|12094.3|12093.4|12094.4|12093.6|12093.5|12092.6|160
1613684400000|2021-02-18 21:40:00|12094.2|12093.3|12094.4|12093.5|12094.6|12093.7|12094|12093.2|110
1613684700000|2021-02-18 21:45:00|12094.5|12093.6|12094.8|12093.9|12095|12094.1|12093|12092.1|220
1613685000000|2021-02-18 21:50:00|12094.9|12094|12092.5|12091.6|12094.9|12094|12092.3|12091.4|197
1613685300000|2021-02-18 21:55:00|12092.8|12091.7|12094.1|12088.3|12094.6|12093.2|12091.3|12088.3|336
1613685600000|2021-02-18 22:00:00|12094.2|12088.2|12094.9|12092.2|12095.5|12092.4|12088|12085.3|140
1613685900000|2021-02-18 22:05:00|12095|12091.5|12092.8|12089|12095.2|12092.3|12092.3|12087.4|189
1613686200000|2021-02-18 22:10:00|12092.5|12088.8|12093.6|12090.1|12094.9|12090.6|12092|12088.5|184
1613686500000|2021-02-18 22:15:00|12093.5|12090|12093.1|12089.6|12093.6|12091|12092|12088.4|127
1613686800000|2021-02-18 22:20:00|12092.9|12089|12094.2|12090.5|12095.3|12091.3|12092.7|12089|150
1613687100000|2021-02-18 22:25:00|12094.1|12091|12093.1|12090|12095.3|12091.6|12091|12088.9|119
1613687400000|2021-02-18 22:30:00|12093|12091.3|12093.2|12089.7|12095.3|12091.3|12092.7|12088.4|259
1613687700000|2021-02-18 22:35:00|12093.3|12089.8|12092.1|12090.6|12094.3|12090.9|12091.7|12088.2|216
1613688000000|2021-02-18 22:40:00|12091.8|12090.9|12092.5|12090.9|12092.9|12091|12091.8|12089.7|151
1613688300000|2021-02-18 22:45:00|12092.4|12090.4|12092.4|12090.5|12093|12091.1|12092|12089.3|319
1613688600000|2021-02-18 22:50:00|12092.5|12090.6|12092.8|12090.9|12094.4|12091.4|12092.3|12089.2|370
1613688900000|2021-02-18 22:55:00|12092.9|12090.8|12092.1|12089.1|12094.1|12091.3|12091.8|12087.3|305
1613689200000|2021-02-18 23:00:00|12092|12089.2|12094.3|12093.4|12095|12094|12092|12088.1|408
1613689500000|2021-02-18 23:05:00|12094.2|12093.3|12094.8|12093.9|12096|12095.1|12094.2|12093.1|210
1613689800000|2021-02-18 23:10:00|12095|12093.7|12095.6|12094.7|12095.8|12094.9|12094.7|12093.7|148
1613690100000|2021-02-18 23:15:00|12095.8|12094.9|12095.7|12094.8|12096.3|12095.5|12095.5|12094.6|142
1613690400000|2021-02-18 23:20:00|12095.9|12095|12095.6|12094.7|12096.3|12095.4|12095.6|12094.7|131
1613690700000|2021-02-18 23:25:00|12095.7|12094.8|12095.3|12094.4|12096|12095.1|12095.1|12094.2|58
1613691000000|2021-02-18 23:30:00|12095.4|12094.5|12095.1|12094.2|12095.4|12094.7|12094.3|12093.4|142
1613691300000|2021-02-18 23:35:00|12095.2|12094.3|12094.8|12093.9|12095.4|12094.5|12094.4|12093.5|125
1613691600000|2021-02-18 23:40:00|12094.7|12093.8|12093.9|12093|12094.9|12094.2|12093.5|12092.6|153
1613691900000|2021-02-18 23:45:00|12093.8|12092.9|12093.3|12092.4|12094.3|12093.4|12093.2|12092.3|175
1613692200000|2021-02-18 23:50:00|12093.2|12092.6|12092.5|12091.6|12093.4|12092.6|12092.3|12091.5|97
1613692500000|2021-02-18 23:55:00|12092.4|12091.5|12092.4|12091.5|12092.8|12092.1|12091|12090.1|171
1613692800000|2021-02-19 00:00:00|12092.3|12091.4|12090.2|12089.3|12093.3|12092.5|12090.2|12089.3|343
1613693100000|2021-02-19 00:05:00|12090.3|12089.4|12092.3|12091.4|12092.8|12091.9|12090.2|12089.3|282
1613693400000|2021-02-19 00:10:00|12092.2|12091.3|12092.2|12091.3|12092.4|12091.6|12091.4|12090.7|201
1613693700000|2021-02-19 00:15:00|12092.3|12091.4|12093.2|12092.3|12094.4|12093.5|12092.2|12091.3|231
1613694000000|2021-02-19 00:20:00|12093.3|12092.4|12092.4|12091.5|12094.3|12093.4|12092.1|12091.2|203
1613694300000|2021-02-19 00:25:00|12092.3|12091.7|12090.5|12089.6|12092.4|12091.7|12090|12089.2|156
1613694600000|2021-02-19 00:30:00|12090.7|12089.8|12090.7|12089.8|12090.9|12090.1|12090|12089.2|135
1613694900000|2021-02-19 00:35:00|12090.6|12089.7|12090.1|12089.2|12091|12090.2|12089.2|12088.4|182
1613695200000|2021-02-19 00:40:00|12090|12089.4|12091.2|12090.6|12091.4|12090.7|12088.2|12087.3|200
1613695500000|2021-02-19 00:45:00|12091.1|12090.5|12091.8|12090.9|12092.7|12092.1|12091.1|12090.3|141
1613695800000|2021-02-19 00:50:00|12091.9|12091.2|12094.4|12093.5|12094.5|12093.9|12091.6|12090.7|266
1613696100000|2021-02-19 00:55:00|12094.7|12093.8|12097.9|12097|12099|12098.1|12093|12092.2|405
1613696400000|2021-02-19 01:00:00|12098|12097.1|12095.7|12094.8|12098.9|12098.1|12095.6|12094.7|426
1613696700000|2021-02-19 01:05:00|12095.8|12094.9|12094.8|12093.9|12096.3|12095.4|12092.8|12092|339
1613697000000|2021-02-19 01:10:00|12094.7|12093.8|12093.3|12092.4|12094.7|12093.8|12092.3|12091.4|308
1613697300000|2021-02-19 01:15:00|12093.4|12092.5|12094.2|12093.6|12094.6|12093.8|12092.1|12091.2|320
1613697600000|2021-02-19 01:20:00|12094.1|12093.5|12092.2|12091.3|12094.3|12093.6|12091.7|12090.8|326
1613697900000|2021-02-19 01:25:00|12092.3|12091.4|12091.9|12091.3|12093.6|12092.8|12091.4|12090.7|301
1613698200000|2021-02-19 01:30:00|12091.8|12091.2|12089.7|12088.8|12092.3|12091.5|12089.2|12088.3|393
1613698500000|2021-02-19 01:35:00|12089.6|12088.7|12089.6|12088.7|12090.5|12089.6|12088.5|12087.7|486
1613698800000|2021-02-19 01:40:00|12089.4|12088.8|12087.3|12086.4|12089.6|12088.8|12087.1|12086.2|330
1613699100000|2021-02-19 01:45:00|12087|12086.1|12088.4|12087.5|12088.6|12087.8|12086.7|12085.9|251
1613699400000|2021-02-19 01:50:00|12088.3|12087.7|12089.7|12088.8|12089.7|12089|12087.3|12086.4|189
1613699700000|2021-02-19 01:55:00|12089.6|12089.1|12088.3|12087.4|12089.7|12089.1|12088.2|12087.3|138
1613700000000|2021-02-19 02:00:00|12088.5|12087.6|12087.9|12087|12088.8|12088|12087.7|12086.8|208
1613700300000|2021-02-19 02:05:00|12087.8|12086.9|12086.5|12085.6|12088|12087.2|12085.2|12084.4|360
1613700600000|2021-02-19 02:10:00|12086.6|12085.7|12085.9|12085|12087.4|12086.6|12084.7|12083.9|324
1613700900000|2021-02-19 02:15:00|12086|12085.1|12082.8|12081.9|12086.9|12086|12082.7|12081.9|280
1613701200000|2021-02-19 02:20:00|12082.6|12082|12083.9|12083.3|12085|12084.3|12082.6|12081.9|358
1613701500000|2021-02-19 02:25:00|12083.8|12083.2|12085.8|12085.2|12086|12085.4|12083.8|12083.2|218
1613701800000|2021-02-19 02:30:00|12086|12085.1|12083.9|12083|12086|12085.1|12083.4|12082.6|252
1613702100000|2021-02-19 02:35:00|12084|12083.1|12083.5|12082.6|12085.3|12084.4|12083.3|12082.5|231
1613702400000|2021-02-19 02:40:00|12083.4|12082.5|12086.8|12085.9|12087.5|12086.6|12083.1|12082.2|337
1613702700000|2021-02-19 02:45:00|12086.9|12086|12085.5|12084.6|12087.7|12086.8|12085.2|12084.3|340
1613703000000|2021-02-19 02:50:00|12085.4|12084.5|12084.7|12083.8|12085.8|12085.1|12084.2|12083.5|230
1613703300000|2021-02-19 02:55:00|12084.8|12083.9|12086.8|12085.9|12087.9|12087|12084.8|12083.9|537
1613703600000|2021-02-19 03:00:00|12086.5|12085.8|12085.5|12084.6|12087.2|12086.4|12084.2|12083.4|323
1613703900000|2021-02-19 03:05:00|12085.2|12084.7|12084.9|12084|12086|12085.4|12084.7|12083.9|245
1613704200000|2021-02-19 03:10:00|12084.8|12083.9|12086.1|12085.2|12086.1|12085.2|12083.9|12083.1|236
1613704500000|2021-02-19 03:15:00|12086|12085.1|12085.5|12084.9|12086.3|12085.5|12085|12084.1|248
1613704800000|2021-02-19 03:20:00|12085.7|12084.8|12084.4|12083.5|12085.9|12085|12084|12083.2|162
1613705100000|2021-02-19 03:25:00|12084.3|12083.4|12086.4|12085.5|12087.4|12086.7|12084.3|12083.4|176
1613705400000|2021-02-19 03:30:00|12086.3|12085.4|12085.7|12085.1|12086.7|12085.8|12085.6|12084.8|132
1613705700000|2021-02-19 03:35:00|12085.6|12085|12085.9|12085|12086.1|12085.5|12085.3|12084.5|130
1613706000000|2021-02-19 03:40:00|12086|12085.1|12085.9|12085|12086.4|12085.6|12084.8|12084|197
1613706300000|2021-02-19 03:45:00|12086|12085.1|12085.9|12085.3|12086.3|12085.6|12085.2|12084.4|193
1613706600000|2021-02-19 03:50:00|12085.8|12085.2|12085.1|12084.5|12086.3|12085.4|12084.6|12083.8|166
1613706900000|2021-02-19 03:55:00|12085|12084.4|12085.3|12084.4|12085.9|12085|12084.6|12083.9|166
1613707200000|2021-02-19 04:00:00|12085.2|12084.3|12084.7|12084.1|12085.5|12084.7|12084.4|12083.6|158
1613707500000|2021-02-19 04:05:00|12084.6|12084|12087.8|12086.9|12087.8|12087.1|12084.6|12084|142
1613707800000|2021-02-19 04:10:00|12087.7|12087.1|12087.9|12087|12088.7|12087.8|12087.6|12086.9|157
1613708100000|2021-02-19 04:15:00|12088|12087.1|12090|12089.1|12090.4|12089.6|12087.9|12087.1|165
1613708400000|2021-02-19 04:20:00|12089.9|12089.3|12088.4|12087.8|12089.9|12089.3|12088.4|12087.6|152
1613708700000|2021-02-19 04:25:00|12088.6|12088|12089.6|12088.7|12090.2|12089.4|12088.4|12087.6|154
1613709000000|2021-02-19 04:30:00|12089.5|12088.6|12089.4|12088.5|12090.4|12089.6|12088.6|12087.8|120
1613709300000|2021-02-19 04:35:00|12089.3|12088.4|12090.9|12090.3|12091|12090.3|12089.3|12088.4|111
1613709600000|2021-02-19 04:40:00|12091.1|12090.2|12091.4|12090.5|12091.6|12090.9|12090.4|12089.6|130
1613709900000|2021-02-19 04:45:00|12091.5|12090.6|12090.8|12090.2|12092.4|12091.7|12090.8|12090|140
1613710200000|2021-02-19 04:50:00|12090.9|12090.3|12091.4|12090.5|12091.5|12090.7|12090.7|12090|125
1613710500000|2021-02-19 04:55:00|12091.3|12090.7|12093.5|12092.6|12094.5|12093.8|12090.7|12090|251
1613710800000|2021-02-19 05:00:00|12093.6|12092.7|12093.2|12092.6|12094.1|12093.5|12092.6|12091.9|221
1613711100000|2021-02-19 05:05:00|12093.1|12092.2|12091.8|12091.2|12094.1|12093.5|12091.7|12091.1|240
1613711400000|2021-02-19 05:10:00|12091.7|12091.1|12092.8|12092.2|12093.4|12092.7|12091.7|12091.1|244
1613711700000|2021-02-19 05:15:00|12092.9|12092|12092.3|12091.7|12092.9|12092.2|12091.6|12090.9|169
1613712000000|2021-02-19 05:20:00|12092.2|12091.6|12093.4|12092.5|12093.7|12093|12092.2|12091.5|132
1613712300000|2021-02-19 05:25:00|12093.5|12092.6|12093.5|12092.6|12093.8|12093.1|12092.9|12092|179
1613712600000|2021-02-19 05:30:00|12093.4|12092.5|12095.5|12094.6|12095.6|12094.8|12093.1|12092.4|231
1613712900000|2021-02-19 05:35:00|12095.4|12094.5|12095.9|12095.3|12096.9|12096|12094.8|12094|251
1613713200000|2021-02-19 05:40:00|12096.1|12095.2|12094.8|12093.9|12096.2|12095.5|12094.1|12093.4|248
1613713500000|2021-02-19 05:45:00|12094.9|12094|12093.9|12093.3|12094.9|12094|12093.3|12092.6|226
1613713800000|2021-02-19 05:50:00|12093.8|12093.2|12094.8|12094.2|12096.2|12095.5|12093.8|12093.1|312
1613714100000|2021-02-19 05:55:00|12094.9|12094.3|12094.7|12094.1|12095.4|12094.6|12093.7|12092.8|248
1613714400000|2021-02-19 06:00:00|12094.6|12094|12096.1|12095.5|12096.4|12095.7|12094.2|12093.4|306
1613714700000|2021-02-19 06:05:00|12096|12095.4|12097.2|12096.3|12098.1|12097.2|12095.8|12095.1|248
1613715000000|2021-02-19 06:10:00|12097.1|12096.2|12097.9|12097.3|12098.1|12097.3|12096.5|12095.8|240
1613715300000|2021-02-19 06:15:00|12098|12097.4|12099.4|12098.5|12100.1|12099.4|12097.8|12097.1|204
1613715600000|2021-02-19 06:20:00|12099.3|12098.4|12098.4|12097.8|12099.6|12098.9|12098.4|12097.6|219
1613715900000|2021-02-19 06:25:00|12098.3|12097.7|12097.3|12096.7|12098.5|12097.9|12096|12095.1|214
1613716200000|2021-02-19 06:30:00|12097.8|12096.9|12097.4|12096.5|12098.4|12097.6|12097.1|12096.2|223
1613716500000|2021-02-19 06:35:00|12097|12096.1|12096.7|12095.8|12097.7|12096.8|12096.1|12095.4|285
1613716800000|2021-02-19 06:40:00|12096.6|12095.7|12095.4|12094.5|12096.7|12095.9|12094.7|12093.8|292
1613717100000|2021-02-19 06:45:00|12095.3|12094.4|12094.9|12094|12096.3|12095.6|12094.4|12093.7|171
1613717400000|2021-02-19 06:50:00|12094.7|12094.1|12094.6|12094|12095.1|12094.5|12094.3|12093.6|185
1613717700000|2021-02-19 06:55:00|12094.5|12093.9|12095.9|12095|12096.8|12096.1|12094.5|12093.9|189
1613718000000|2021-02-19 07:00:00|12095.7|12094.8|12093.9|12093|12096.3|12095.4|12090.9|12090.3|470
1613718300000|2021-02-19 07:05:00|12093.7|12093.1|12093.2|12092.3|12095.4|12094.8|12091.8|12091|434
1613718600000|2021-02-19 07:10:00|12093.1|12092.2|12099.4|12098.5|12099.4|12098.6|12092.7|12092|406
1613718900000|2021-02-19 07:15:00|12099.1|12098.6|12106.4|12105.5|12107|12106.4|12098.6|12098|694
1613719200000|2021-02-19 07:20:00|12106.3|12105.7|12104.5|12103.6|12107.4|12106.7|12103.1|12102.4|441
1613719500000|2021-02-19 07:25:00|12104.4|12103.5|12102.5|12101.6|12104.6|12103.9|12102.2|12101.6|377
1613719800000|2021-02-19 07:30:00|12102.6|12101.7|12101.3|12100.7|12102.9|12102.3|12100.9|12100.1|423
1613720100000|2021-02-19 07:35:00|12101.4|12100.5|12102.8|12101.9|12103.3|12102.5|12099.9|12099.1|285
1613720400000|2021-02-19 07:40:00|12102.4|12101.8|12104.6|12103.7|12105.7|12104.9|12101.5|12100.9|353
1613720700000|2021-02-19 07:45:00|12104.5|12103.6|12106.5|12105.9|12108|12107.4|12104|12103.2|459
1613721000000|2021-02-19 07:50:00|12106.4|12105.8|12112.9|12112.3|12113|12112.4|12106.2|12105.5|485
1613721300000|2021-02-19 07:55:00|12112.8|12112.2|12109.9|12109.3|12114|12113.3|12109.4|12108.7|455
1613721600000|2021-02-19 08:00:00|12109.8|12109.2|12111.1|12110.5|12114.2|12113.6|12109|12108.4|638
1613721900000|2021-02-19 08:05:00|12111|12110.4|12113|12112.1|12114.9|12114|12110.3|12109.6|561
1613722200000|2021-02-19 08:10:00|12112.8|12112.2|12110.3|12109.4|12114.4|12113.6|12109.5|12108.6|577
1613722500000|2021-02-19 08:15:00|12111.2|12109.2|12110.5|12109.6|12118.3|12117.2|12110.2|12109.2|789
1613722800000|2021-02-19 08:20:00|12110.4|12109.8|12111.1|12110.5|12112.3|12111.5|12109.3|12108.7|499
1613723100000|2021-02-19 08:25:00|12111.2|12110.6|12117.5|12115.7|12117.5|12116.2|12111.2|12110.6|571
1613723400000|2021-02-19 08:30:00|12117.7|12115.8|12118.8|12118.2|12126.2|12125|12116.2|12115.3|981
1613723700000|2021-02-19 08:35:00|12118.7|12117.8|12123.8|12122.9|12125.2|12124.5|12118.3|12117.7|808
1613724000000|2021-02-19 08:40:00|12123.9|12123|12125|12124.4|12131.3|12130.5|12123.8|12122.9|897
1613724300000|2021-02-19 08:45:00|12125.4|12124.5|12127.3|12126.4|12130.2|12129.5|12125.2|12124.3|672
1613724600000|2021-02-19 08:50:00|12127.2|12126.3|12128.9|12128.3|12129.6|12128.9|12126.3|12125.7|662
1613724900000|2021-02-19 08:55:00|12129|12128.1|12133.4|12132.2|12134.2|12133.3|12127.6|12126.9|736
1613725200000|2021-02-19 09:00:00|12133.2|12132.3|12128.4|12127.8|12134.6|12133.8|12128|12127.1|714
1613725500000|2021-02-19 09:05:00|12128.3|12127.7|12128|12127.4|12131.3|12130.6|12127.9|12127.2|500
1613725800000|2021-02-19 09:10:00|12128.1|12127.5|12131.2|12130.3|12132.6|12131.9|12127.8|12127.1|539
1613726100000|2021-02-19 09:15:00|12131.3|12130.4|12133.4|12132.8|12133.9|12133.3|12129.8|12129.2|493
1613726400000|2021-02-19 09:20:00|12133.5|12132.9|12134.2|12133.3|12134.4|12133.7|12131|12130.4|453
1613726700000|2021-02-19 09:25:00|12134.1|12133.5|12135.2|12134.3|12136.5|12135.8|12132.9|12132.3|541
1613727000000|2021-02-19 09:30:00|12135.4|12134.8|12136.2|12135.6|12136.5|12135.8|12134|12133.3|650
1613727300000|2021-02-19 09:35:00|12136.1|12135.5|12140.3|12139.7|12141|12140.3|12135.8|12135.2|676
1613727600000|2021-02-19 09:40:00|12140.4|12139.5|12136.5|12135.6|12141.6|12141|12136|12135.3|566
1613727900000|2021-02-19 09:45:00|12136.6|12135.7|12134.8|12134.2|12137.6|12137|12134.3|12133.7|409
1613728200000|2021-02-19 09:50:00|12134.9|12134.3|12134.4|12133.5|12135.6|12134.9|12132.4|12131.7|590
1613728500000|2021-02-19 09:55:00|12134.1|12133.4|12134.4|12133.5|12136.5|12135.8|12131.9|12131.3|478
1613728800000|2021-02-19 10:00:00|12134.3|12133.4|12135|12134.1|12135.8|12135|12133|12132.2|528
1613729100000|2021-02-19 10:05:00|12135.2|12134.6|12134.1|12133.5|12136.5|12135.9|12131.5|12130.6|525
1613729400000|2021-02-19 10:10:00|12134.2|12133.6|12132.9|12132.3|12135.8|12135.1|12129.1|12128.2|789
1613729700000|2021-02-19 10:15:00|12133.1|12132.2|12139.7|12138.8|12139.9|12139.2|12132.8|12132.1|573
1613730000000|2021-02-19 10:20:00|12139.5|12138.9|12135.7|12134.8|12139.9|12139|12133.7|12132.8|564
1613730300000|2021-02-19 10:25:00|12135.8|12134.9|12138.1|12137.2|12138.5|12137.9|12135.1|12134.2|591
1613730600000|2021-02-19 10:30:00|12138.2|12137.3|12138.4|12137.8|12139|12138.4|12136|12135.4|561
1613730900000|2021-02-19 10:35:00|12138.5|12137.9|12139.6|12139|12140|12139.4|12137.7|12136.8|466
1613731200000|2021-02-19 10:40:00|12139.7|12139.1|12140.2|12139.3|12142.2|12141.3|12138.1|12137.4|460
1613731500000|2021-02-19 10:45:00|12139.9|12139.4|12142.8|12142.2|12143.4|12142.5|12139|12138.2|544
1613731800000|2021-02-19 10:50:00|12142.7|12142.1|12139.3|12138.4|12143.5|12142.6|12139|12138.3|522
1613732100000|2021-02-19 10:55:00|12139.1|12138.5|12143.7|12142.8|12144.3|12143.7|12138.9|12138.3|405
1613732400000|2021-02-19 11:00:00|12143.5|12142.9|12141|12140.4|12144.9|12144.2|12140.5|12139.7|428
1613732700000|2021-02-19 11:05:00|12141.1|12140.5|12142|12141.4|12142.2|12141.6|12138.5|12137.8|472
1613733000000|2021-02-19 11:10:00|12141.9|12141.3|12139.9|12139.3|12142.7|12142.1|12138.6|12138|459
1613733300000|2021-02-19 11:15:00|12139.8|12139.2|12138.9|12138|12142.3|12141.7|12138.8|12138|407
1613733600000|2021-02-19 11:20:00|12138.7|12137.8|12141.4|12140.5|12141.7|12140.9|12138.1|12137.3|438
1613733900000|2021-02-19 11:25:00|12141.5|12140.6|12139.4|12138.8|12142.7|12141.9|12139.3|12138.7|495
1613734200000|2021-02-19 11:30:00|12139.3|12138.7|12136|12135.4|12139.8|12139|12135.7|12134.9|438
1613734500000|2021-02-19 11:35:00|12136.1|12135.2|12136.1|12135.2|12137.5|12136.7|12135.7|12134.9|350
1613734800000|2021-02-19 11:40:00|12136.2|12135.3|12134.8|12134.2|12136.6|12135.8|12134.4|12133.7|392
1613735100000|2021-02-19 11:45:00|12134.9|12134.3|12134.4|12133.8|12135.2|12134.6|12133.9|12133.3|349
1613735400000|2021-02-19 11:50:00|12134.3|12133.7|12134.3|12133.7|12135.2|12134.5|12133.7|12133.1|216
1613735700000|2021-02-19 11:55:00|12134.2|12133.6|12138.4|12137.8|12139.9|12139|12134.1|12133.5|372
1613736000000|2021-02-19 12:00:00|12138.3|12137.4|12135.7|12134.8|12138.7|12138|12135.4|12134.6|456
1613736300000|2021-02-19 12:05:00|12135.5|12134.9|12136.6|12135.7|12137|12136.4|12134.5|12133.8|380
1613736600000|2021-02-19 12:10:00|12136.7|12135.8|12137|12136.4|12138.4|12137.6|12136.4|12135.7|312
1613736900000|2021-02-19 12:15:00|12137.1|12136.2|12134.7|12133.8|12137.2|12136.3|12134.4|12133.5|267
1613737200000|2021-02-19 12:20:00|12134.6|12133.7|12133.7|12133.1|12135|12134.4|12133.5|12132.9|313
1613737500000|2021-02-19 12:25:00|12133.8|12133.2|12138.3|12137.7|12138.6|12137.8|12132.5|12131.7|509
1613737800000|2021-02-19 12:30:00|12138.2|12137.6|12142|12141.4|12142.2|12141.6|12137.4|12136.7|590
1613738100000|2021-02-19 12:35:00|12141.9|12141.3|12137.6|12136.7|12142.2|12141.5|12136.6|12135.7|657
1613738400000|2021-02-19 12:40:00|12137.7|12136.8|12132.4|12131.8|12138.1|12137.2|12132.4|12131.6|573
1613738700000|2021-02-19 12:45:00|12132.5|12131.9|12133.6|12133|12135.3|12134.6|12132.5|12131.9|417
1613739000000|2021-02-19 12:50:00|12133.4|12132.8|12134.8|12134.2|12135.4|12134.8|12133.2|12132.6|366
1613739300000|2021-02-19 12:55:00|12134.7|12134.1|12136.8|12135.9|12137.7|12137.1|12133.3|12132.4|752
1613739600000|2021-02-19 13:00:00|12136.6|12136|12137|12136.4|12138.5|12137.9|12132.5|12131.8|629
1613739900000|2021-02-19 13:05:00|12136.8|12136.2|12140.1|12139.2|12141.1|12140.3|12136.6|12135.7|536
1613740200000|2021-02-19 13:10:00|12140.2|12139.3|12138.6|12138|12143.1|12142.4|12138.6|12138|662
1613740500000|2021-02-19 13:15:00|12138.9|12138.3|12134|12133.4|12140.2|12139.5|12133.9|12133.3|671
1613740800000|2021-02-19 13:20:00|12134.1|12133.5|12133.6|12132.7|12136.3|12135.7|12133.2|12132.3|572
1613741100000|2021-02-19 13:25:00|12133.5|12132.9|12129.2|12128.3|12133.6|12132.9|12128.4|12127.7|727
1613741400000|2021-02-19 13:30:00|12129.3|12128.4|12129.2|12128.3|12132.2|12131.4|12127.4|12126.8|528
1613741700000|2021-02-19 13:35:00|12128.9|12128|12126.7|12126.1|12129.9|12129|12126.5|12125.9|625
1613742000000|2021-02-19 13:40:00|12126.8|12125.9|12128.8|12127.9|12129.3|12128.6|12126.7|12125.8|603
1613742300000|2021-02-19 13:45:00|12129|12128.4|12129.7|12128.8|12132.6|12131.7|12129|12128.4|636
1613742600000|2021-02-19 13:50:00|12129.6|12128.7|12128.1|12127.2|12131.3|12130.4|12127.7|12126.8|400
1613742900000|2021-02-19 13:55:00|12128.2|12127.3|12131|12130.4|12134.2|12133.6|12128.2|12127.3|639
1613743200000|2021-02-19 14:00:00|12131.1|12130.2|12127.1|12126.2|12132.9|12132.1|12126.3|12125.7|741
1613743500000|2021-02-19 14:05:00|12127|12126.1|12127.1|12126.2|12128.4|12127.8|12123.6|12123|749
1613743800000|2021-02-19 14:10:00|12127.3|12126.4|12124.2|12123.6|12127.5|12126.8|12124.1|12123.5|549
1613744100000|2021-02-19 14:15:00|12124.1|12123.5|12124.2|12123.6|12125.9|12125.2|12122.9|12122.2|538
1613744400000|2021-02-19 14:20:00|12124.3|12123.7|12123.5|12122.9|12125.4|12124.7|12123.1|12122.5|493
1613744700000|2021-02-19 14:25:00|12123.6|12122.7|12119.6|12118.7|12124.3|12123.6|12119.1|12118.3|409
1613745000000|2021-02-19 14:30:00|12119.5|12118.6|12122.7|12122.1|12123|12122.4|12117.7|12117.1|515
1613745300000|2021-02-19 14:35:00|12122.6|12122|12119.5|12118.6|12122.9|12122|12117.8|12117|623
1613745600000|2021-02-19 14:40:00|12119.7|12118.8|12122.5|12121.6|12123|12122.3|12119.1|12118.5|533
1613745900000|2021-02-19 14:45:00|12122.6|12121.7|12124.6|12124|12125.9|12125.2|12121.8|12120.4|603
1613746200000|2021-02-19 14:50:00|12124.7|12124.1|12125.5|12124.9|12125.7|12124.9|12122.1|12121.3|539
1613746500000|2021-02-19 14:55:00|12125.7|12125.1|12126.5|12125.6|12126.8|12126|12123.9|12123.2|461
1613746800000|2021-02-19 15:00:00|12126.3|12125.7|12120.5|12119.9|12126.8|12126.1|12120.4|12119.7|715
1613747100000|2021-02-19 15:05:00|12120.4|12119.8|12120.2|12119.6|12124.6|12124|12119.3|12118.7|722
1613747400000|2021-02-19 15:10:00|12120.3|12119.7|12124.2|12123.6|12124.9|12124.2|12119.8|12119.2|740
1613747700000|2021-02-19 15:15:00|12124.3|12123.7|12127|12126.4|12130.8|12130.2|12123.9|12123|595
1613748000000|2021-02-19 15:20:00|12126.8|12126.2|12125.2|12124.3|12128.3|12127.5|12125|12124.2|529
1613748300000|2021-02-19 15:25:00|12125.3|12124.4|12131.7|12131.1|12132.3|12131.7|12123.2|12122.6|721
1613748600000|2021-02-19 15:30:00|12131.6|12131|12133.2|12132.6|12134.1|12133.3|12129|12128.3|769
1613748900000|2021-02-19 15:35:00|12133|12132.4|12129.1|12128.2|12134|12133.4|12128.2|12127.5|678
1613749200000|2021-02-19 15:40:00|12129.3|12128.4|12128.1|12127.2|12130.8|12130.2|12127.4|12126.7|521
1613749500000|2021-02-19 15:45:00|12128.2|12127.3|12132.6|12132|12133.1|12132.4|12126.9|12126.1|588
1613749800000|2021-02-19 15:50:00|12132.7|12132.1|12126.8|12126.2|12133.7|12133.1|12124.1|12123.5|756
1613750100000|2021-02-19 15:55:00|12126.9|12126.3|12128.5|12127.9|12129.1|12128.5|12125.2|12124.6|597
1613750400000|2021-02-19 16:00:00|12128.6|12128|12124.6|12124|12129.8|12129.2|12123.1|12122.5|588
1613750700000|2021-02-19 16:05:00|12124.9|12124.3|12129.5|12128.6|12131.6|12131|12124.4|12123.5|547
1613751000000|2021-02-19 16:10:00|12129.6|12128.7|12131.7|12130.8|12131.7|12130.9|12127.2|12126.5|470
1613751300000|2021-02-19 16:15:00|12131.6|12130.7|12130.4|12129.5|12131.7|12130.9|12128.4|12127.8|400
1613751600000|2021-02-19 16:20:00|12130.5|12129.6|12132.7|12131.8|12133.4|12132.8|12129.1|12128.4|488
1613751900000|2021-02-19 16:25:00|12132.8|12131.9|12135.9|12135|12136.7|12135.9|12131.5|12130.8|522
1613752200000|2021-02-19 16:30:00|12136.2|12135.3|12137.3|12136.7|12139.5|12138.8|12135.8|12135.1|560
1613752500000|2021-02-19 16:35:00|12137.2|12136.6|12138.9|12138|12140.5|12139.9|12137.2|12136.5|543
1613752800000|2021-02-19 16:40:00|12138.8|12137.9|12136.7|12135.8|12140.3|12139.6|12135.5|12134.6|500
1613753100000|2021-02-19 16:45:00|12136.6|12135.7|12136.9|12136.3|12137.1|12136.4|12135.1|12134.2|450
1613753400000|2021-02-19 16:50:00|12136.8|12136|12134.5|12133.9|12137.4|12136.7|12133.7|12133|442
1613753700000|2021-02-19 16:55:00|12134.4|12133.8|12136.4|12135.8|12136.5|12135.9|12133.9|12133.3|367
1613754000000|2021-02-19 17:00:00|12136.1|12135.5|12137.6|12137|12137.8|12137|12135.9|12135.3|312
1613754300000|2021-02-19 17:05:00|12137.7|12137.1|12134.1|12133.5|12138.1|12137.4|12133.2|12132.6|390
1613754600000|2021-02-19 17:10:00|12134.2|12133.6|12136.8|12135.9|12136.9|12136|12134.1|12133.4|323
1613754900000|2021-02-19 17:15:00|12136.7|12135.8|12133.3|12132.7|12137.6|12137|12132.4|12131.6|478
1613755200000|2021-02-19 17:20:00|12133.4|12132.5|12132.2|12131.3|12134.1|12133.5|12131.4|12130.6|400
1613755500000|2021-02-19 17:25:00|12131.5|12130.9|12130.2|12129.3|12131.9|12131.1|12130|12129.2|436
1613755800000|2021-02-19 17:30:00|12130.3|12129.4|12128.9|12128.3|12132.5|12131.9|12128.9|12128.3|351
1613756100000|2021-02-19 17:35:00|12129|12128.4|12128.1|12127.5|12130.1|12129.3|12127.6|12126.8|433
1613756400000|2021-02-19 17:40:00|12128.2|12127.6|12127.6|12126.7|12128.2|12127.6|12125.5|12124.7|390
1613756700000|2021-02-19 17:45:00|12127.5|12126.6|12125.1|12124.5|12127.6|12126.8|12124.6|12123.7|366
1613757000000|2021-02-19 17:50:00|12125.2|12124.6|12123.1|12122.5|12125.6|12124.9|12123.1|12122.4|480
1613757300000|2021-02-19 17:55:00|12123.2|12122.6|12127.3|12126.4|12127.8|12126.9|12122.5|12121.8|710
1613757600000|2021-02-19 18:00:00|12127.5|12126.6|12124.3|12123.7|12128.2|12127.3|12124|12123.3|576
1613757900000|2021-02-19 18:05:00|12124.5|12123.9|12118.4|12117.8|12124.9|12124.3|12118.4|12117.5|471
1613758200000|2021-02-19 18:10:00|12118.5|12117.9|12117.2|12116.3|12119.7|12119.1|12116.1|12115.3|617
1613758500000|2021-02-19 18:15:00|12117.1|12116.2|12115.9|12115.3|12118|12117.3|12115.9|12115.3|416
1613758800000|2021-02-19 18:20:00|12116|12115.1|12109.4|12108.8|12116|12115.4|12108.8|12108.2|578
1613759100000|2021-02-19 18:25:00|12109.3|12108.7|12110.5|12109.9|12111.5|12110.8|12109.1|12108.2|362
1613759400000|2021-02-19 18:30:00|12110.6|12110|12108.5|12107.9|12113.6|12112.8|12108.1|12107.3|443
1613759700000|2021-02-19 18:35:00|12108.4|12107.8|12110.2|12109.6|12111.4|12110.6|12108.4|12107.8|468
1613760000000|2021-02-19 18:40:00|12110.3|12109.7|12110.3|12109.7|12111.3|12110.6|12109.7|12109.1|346
1613760300000|2021-02-19 18:45:00|12110.4|12109.8|12111.3|12110.4|12112.3|12111.5|12110.1|12109.4|423
1613760600000|2021-02-19 18:50:00|12111.2|12110.3|12113.3|12112.4|12113.8|12113.1|12110.1|12109.4|377
1613760900000|2021-02-19 18:55:00|12113.1|12112.5|12111.5|12110.9|12113.4|12112.6|12111|12110.4|286
1613761200000|2021-02-19 19:00:00|12111.2|12110.6|12113.5|12112.9|12113.7|12113|12110.9|12110.3|356
1613761500000|2021-02-19 19:05:00|12113.6|12113|12112.7|12112.1|12114.4|12113.6|12112.5|12111.7|323
1613761800000|2021-02-19 19:10:00|12113|12112.4|12114.8|12114.2|12114.9|12114.2|12113|12112.3|319
1613762100000|2021-02-19 19:15:00|12114.7|12114.1|12115.1|12114.5|12115.3|12114.6|12113.1|12112.4|353
1613762400000|2021-02-19 19:20:00|12115.2|12114.6|12112.4|12111.8|12115.2|12114.6|12112.4|12111.7|385
1613762700000|2021-02-19 19:25:00|12112.5|12111.9|12113.4|12112.8|12114.1|12113.4|12112.3|12111.7|322
1613763000000|2021-02-19 19:30:00|12113.3|12112.7|12112.2|12111.6|12114|12113.3|12111.9|12111.3|289
1613763300000|2021-02-19 19:35:00|12112.3|12111.7|12112.9|12112|12112.9|12112|12111.8|12111.2|157
1613763600000|2021-02-19 19:40:00|12112.8|12112.2|12113.2|12112.6|12113.4|12112.6|12111.6|12110.9|189
1613763900000|2021-02-19 19:45:00|12113.1|12112.5|12113.7|12113.1|12115.2|12114.4|12112.8|12112|269
1613764200000|2021-02-19 19:50:00|12113.8|12113.2|12115.6|12115|12117.2|12116.5|12113.7|12113.1|324
1613764500000|2021-02-19 19:55:00|12115.7|12115.1|12115.9|12115.3|12116.8|12116|12115|12114.2|339
1613764800000|2021-02-19 20:00:00|12115.8|12115.2|12117.7|12117.1|12117.9|12117.1|12115.1|12114.5|275
1613765100000|2021-02-19 20:05:00|12117.8|12117.2|12117|12116.4|12118.2|12117.5|12116.7|12115.9|220
1613765400000|2021-02-19 20:10:00|12116.8|12116.2|12118.1|12117.5|12118.8|12118.2|12116.6|12115.9|291
1613765700000|2021-02-19 20:15:00|12118.2|12117.6|12118.6|12118|12119.2|12118.4|12116.6|12115.9|288
1613766000000|2021-02-19 20:20:00|12118.5|12117.9|12118.3|12117.4|12119|12118.3|12117.4|12116.6|245
1613766300000|2021-02-19 20:25:00|12118.2|12117.3|12119.3|12118.7|12119.6|12118.9|12118.1|12117.3|222
1613766600000|2021-02-19 20:30:00|12119.4|12118.5|12118.7|12118.1|12120|12119.4|12118.4|12117.5|221
1613766900000|2021-02-19 20:35:00|12118.8|12118.2|12118.2|12117.6|12119|12118.2|12117.6|12116.9|195
1613767200000|2021-02-19 20:40:00|12118.3|12117.4|12118.8|12117.9|12119.4|12118.7|12117.9|12117.2|224
1613767500000|2021-02-19 20:45:00|12118.7|12117.8|12119.2|12118.6|12119.5|12118.8|12118.1|12117.4|237
1613767800000|2021-02-19 20:50:00|12119.1|12118.5|12116.8|12115.9|12119.3|12118.7|12116.2|12115.4|344
1613768100000|2021-02-19 20:55:00|12116.7|12115.8|12117.3|12116.4|12117.9|12117.1|12116.1|12115.3|335
1613768400000|2021-02-19 21:00:00|12117.1|12116.5|12115.9|12115|12117.3|12116.6|12115.3|12114.4|461
1613768700000|2021-02-19 21:05:00|12115.8|12114.9|12116.3|12115.4|12116.5|12115.7|12115|12114.1|277
1613769000000|2021-02-19 21:10:00|12116|12115.1|12115|12114.1|12116|12115.2|12114.7|12113.8|164
1613769300000|2021-02-19 21:15:00|12114.9|12114|12115|12114.1|12115.2|12114.3|12114.7|12113.8|97
1613769600000|2021-02-19 21:20:00|12115.2|12114.3|12115.9|12115|12116.2|12115.3|12115.1|12114.3|137
1613769900000|2021-02-19 21:25:00|12116|12115.1|12117.8|12116.9|12118.4|12117.5|12115.8|12114.9|216
1613770200000|2021-02-19 21:30:00|12117.9|12117|12117.2|12116.3|12118.1|12117.2|12117.1|12116.2|128
1613770500000|2021-02-19 21:35:00|12117.3|12116.4|12117.9|12117|12117.9|12117|12116.2|12115.3|124
1613770800000|2021-02-19 21:40:00|12117.8|12116.9|12116.7|12115.8|12117.8|12116.9|12116.1|12115.3|135
1613771100000|2021-02-19 21:45:00|12116.5|12115.6|12117.8|12116.9|12118.6|12117.7|12116.4|12115.5|348
1613771400000|2021-02-19 21:50:00|12117.9|12117|12118.3|12117.4|12119.6|12118.7|12117.7|12116.8|354
1613771700000|2021-02-19 21:55:00|12118.4|12117.5|12118.1|12117.2|12121.3|12118.5|12117.2|12115|341
1613941200000|2021-02-21 21:00:00|12120|12113.2|12121.9|12116|12122.7|12116.4|12120|12112|32
1613941500000|2021-02-21 21:05:00|12121.4|12115.3|12122.1|12116.4|12122.1|12116.4|12121.3|12114.9|21
1613941800000|2021-02-21 21:10:00|12122|12114.9|12125.1|12119.2|12127.1|12119.6|12121.8|12114.9|17
1613942100000|2021-02-21 21:15:00|12125.3|12119.4|12122.7|12120.8|12126.2|12121.2|12122.7|12118.5|51
1613942400000|2021-02-21 21:20:00|12122.9|12121|12124|12122.1|12124|12122.1|12122.5|12120.6|32
1613942700000|2021-02-21 21:25:00|12123.6|12121.7|12123.5|12116.6|12126.8|12121.7|12122.6|12116.6|40
1613943000000|2021-02-21 21:30:00|12123.8|12116.8|12121.2|12113.9|12124.7|12116.9|12119.5|12110.8|52
1613943300000|2021-02-21 21:35:00|12119.7|12113.7|12121.1|12115.8|12121.2|12115.8|12119.7|12113.7|20
1613943600000|2021-02-21 21:40:00|12120.8|12115.1|12121.1|12115.8|12121.1|12115.8|12120.8|12115.1|19
1613943900000|2021-02-21 21:45:00||12116.1||12116.1||12116.1||12116.1|1
1613944200000|2021-02-21 21:50:00|12119.3|12117.4|12119.3|12117.4|12119.3|12117.4|12119.3|12117.4|1
1613944500000|2021-02-21 21:55:00|12120.7|12114.8|12127|12115.2|12127|12118.2|12117.6|12110.4|45
1613944800000|2021-02-21 22:00:00|12124.2|12114.7|12125.6|12123.7|12128.7|12123.7|12117.2|12110.1|54
1613945100000|2021-02-21 22:05:00|12125.3|12123.4|12124.6|12119.8|12133.8|12123.4|12124.5|12115.4|100
1613945400000|2021-02-21 22:10:00|12124.7|12119.6|12126.2|12120.9|12134.6|12123.2|12124.5|12116.8|133
1613945700000|2021-02-21 22:15:00|12126.5|12120.7|12124.9|12119.5|12127.8|12122.6|12124.4|12116.2|54
1613946000000|2021-02-21 22:20:00|12124.5|12120.1|12123.2|12121.3|12125|12121.3|12123.2|12119.5|19
1613946300000|2021-02-21 22:25:00|12124.5|12120.1|12123.3|12121.4|12124.5|12121.4|12123.3|12120.1|2
1613946600000|2021-02-21 22:30:00|12123.2|12121.3|12123.8|12121.9|12125.9|12122|12123.2|12118.7|30
1613946900000|2021-02-21 22:35:00|12123.9|12122|12123.3|12121.4|12125.6|12122|12122.2|12118|77
1613947200000|2021-02-21 22:40:00|12123.2|12121.3|12123.8|12121.9|12125.8|12121.9|12122.9|12119|19
1613947500000|2021-02-21 22:45:00|12125.1|12120.4|12123.8|12120.9|12125.2|12122.3|12123|12118.9|109
1613947800000|2021-02-21 22:50:00|12123.7|12120.6|12121.8|12120.5|12125.4|12121.5|12121.2|12116.5|180
1613948100000|2021-02-21 22:55:00|12121.9|12119.7|12126.3|12120.3|12127.8|12121.8|12121.8|12117.5|186
1613948400000|2021-02-21 23:00:00|12126.4|12120.4|12124.7|12123.5|12128.5|12123.5|12121.8|12120.1|593
1613948700000|2021-02-21 23:05:00|12124.5|12123.3|12124.8|12123.9|12125.7|12124.7|12123.6|12122.5|448
1613949000000|2021-02-21 23:10:00|12124.7|12123.8|12122|12121.1|12124.8|12123.9|12121.8|12120.8|234
1613949300000|2021-02-21 23:15:00|12122.1|12121|12119|12118.1|12122.1|12121.2|12116.5|12115.6|366
1613949600000|2021-02-21 23:20:00|12118.8|12117.9|12118.8|12117.9|12119.3|12118.4|12117.6|12116.7|197
1613949900000|2021-02-21 23:25:00|12118.9|12118|12117.2|12116.3|12119.3|12118.4|12116.5|12115.6|196
1613950200000|2021-02-21 23:30:00|12117.5|12116.6|12120.5|12119.6|12120.8|12119.9|12115.4|12114.5|339
1613950500000|2021-02-21 23:35:00|12120.4|12119.5|12124.2|12123.3|12124.3|12123.4|12119.6|12118.7|323
1613950800000|2021-02-21 23:40:00|12124.1|12123.2|12123.7|12122.8|12124.6|12123.7|12122.6|12121.7|291
1613951100000|2021-02-21 23:45:00|12124|12123.1|12126.2|12125.3|12129.8|12128.9|12124|12123.1|515
1613951400000|2021-02-21 23:50:00|12126.1|12125.2|12126.4|12125.5|12126.8|12125.9|12124.8|12123.9|329
1613951700000|2021-02-21 23:55:00|12126.5|12125.6|12125.2|12124.3|12127|12126.1|12125|12124.1|290
1613952000000|2021-02-22 00:00:00|12125.3|12124.4|12122.4|12121.5|12125.6|12124.7|12121.1|12120.2|444
1613952300000|2021-02-22 00:05:00|12122.5|12121.6|12123.5|12122.6|12124.5|12123.6|12122.1|12121.2|358
1613952600000|2021-02-22 00:10:00|12123.6|12122.7|12126.2|12125.3|12126.4|12125.5|12123.4|12122.5|234
1613952900000|2021-02-22 00:15:00|12126.1|12125.2|12125.1|12124.2|12126.6|12125.8|12123.6|12122.7|257
1613953200000|2021-02-22 00:20:00|12125|12124.1|12125.3|12124.4|12126.1|12125.2|12124.6|12123.7|212
1613953500000|2021-02-22 00:25:00|12125.4|12124.5|12124.5|12123.6|12125.4|12124.5|12123.7|12122.9|177
1613953800000|2021-02-22 00:30:00|12124.6|12123.7|12129.3|12128.4|12131.7|12130.8|12124.5|12123.6|415
1613954100000|2021-02-22 00:35:00|12129.4|12128.5|12129.1|12128.2|12129.7|12128.8|12128|12127.1|234
1613954400000|2021-02-22 00:40:00|12129|12128.1|12128|12127.1|12129.1|12128.2|12127.5|12126.6|141
1613954700000|2021-02-22 00:45:00|12127.9|12127|12125.2|12124.3|12128.1|12127.3|12124.5|12123.6|252
1613955000000|2021-02-22 00:50:00|12125.3|12124.4|12124.6|12123.7|12125.6|12124.8|12123.5|12122.6|270
1613955300000|2021-02-22 00:55:00|12124.4|12123.5|12124.1|12123.2|12126.8|12125.9|12123.6|12122.7|306
1613955600000|2021-02-22 01:00:00|12124|12123.1|12127|12126.1|12128.3|12127.4|12124|12123.1|469
1613955900000|2021-02-22 01:05:00|12127.1|12126.2|12126.3|12125.4|12127.6|12126.7|12126|12125.1|321
1613956200000|2021-02-22 01:10:00|12126.4|12125.5|12128.5|12127.6|12128.8|12127.9|12126|12125.1|283
1613956500000|2021-02-22 01:15:00|12128.4|12127.5|12134.6|12133.7|12135.2|12134.3|12128|12127.2|469
1613956800000|2021-02-22 01:20:00|12134.7|12133.8|12134.4|12133.5|12136.1|12135.3|12132.1|12131.2|506
1613957100000|2021-02-22 01:25:00|12134.5|12133.6|12134.5|12133.6|12134.7|12133.8|12132.4|12131.5|395
1613957400000|2021-02-22 01:30:00|12134.4|12133.5|12130.8|12129.9|12134.4|12133.5|12130.5|12129.7|348
1613957700000|2021-02-22 01:35:00|12130.9|12130|12130.6|12129.7|12132.3|12131.4|12130.3|12129.5|304
1613958000000|2021-02-22 01:40:00|12130.5|12129.6|12131.1|12130.2|12132.3|12131.4|12129.9|12129.2|353
1613958300000|2021-02-22 01:45:00|12130.9|12130.3|12130.1|12129.2|12131.9|12131|12130.1|12129.2|362
1613958600000|2021-02-22 01:50:00|12130|12129.1|12129|12128.1|12130.8|12130|12129|12128.1|363
1613958900000|2021-02-22 01:55:00|12128.9|12128|12127.1|12126.2|12129|12128.1|12126.8|12126.1|378
1613959200000|2021-02-22 02:00:00|12126.8|12125.9|12128.4|12127.5|12129.8|12128.9|12126.6|12125.7|299
1613959500000|2021-02-22 02:05:00|12128.5|12127.6|12123.1|12122.2|12128.6|12127.8|12122.3|12121.5|382
1613959800000|2021-02-22 02:10:00|12123.2|12122.6|12122.8|12121.9|12124|12123.1|12121.2|12120.3|403
1613960100000|2021-02-22 02:15:00|12122.7|12121.8|12120.1|12119.2|12123|12122.1|12117.6|12116.7|415
1613960400000|2021-02-22 02:20:00|12120|12119.1|12121.4|12120.5|12123.6|12122.7|12119.9|12119|393
1613960700000|2021-02-22 02:25:00|12121.1|12120.2|12119.9|12119|12121.6|12120.7|12119.2|12118.3|344
1613961000000|2021-02-22 02:30:00|12120|12119.1|12119.3|12118.4|12120.7|12119.8|12118|12117.1|515
1613961300000|2021-02-22 02:35:00|12119.4|12118.5|12119.2|12118.3|12120.6|12119.7|12118.9|12118|338
1613961600000|2021-02-22 02:40:00|12119.1|12118.2|12117.8|12116.9|12120.1|12119.3|12117.1|12116.2|359
1613961900000|2021-02-22 02:45:00|12117.7|12116.8|12117|12116.1|12118|12117.1|12113|12112.1|558
1613962200000|2021-02-22 02:50:00|12116.9|12116|12118.7|12117.8|12118.8|12117.9|12116.1|12115.2|448
1613962500000|2021-02-22 02:55:00|12118.6|12117.7|12120.6|12119.7|12121.4|12120.5|12117.7|12116.9|444
1613962800000|2021-02-22 03:00:00|12120.5|12119.6|12120.4|12119.5|12120.8|12119.9|12119.7|12118.8|322
1613963100000|2021-02-22 03:05:00|12120.5|12119.6|12117.1|12116.2|12120.8|12120.2|12117|12116.1|346
1613963400000|2021-02-22 03:10:00|12117.3|12116.7|12119.5|12118.6|12120.2|12119.3|12117.1|12116.2|338
1613963700000|2021-02-22 03:15:00|12119.6|12118.7|12120|12119.1|12120.9|12120.1|12119.2|12118.3|288
1613964000000|2021-02-22 03:20:00|12120.1|12119.2|12118.6|12117.7|12120.1|12119.4|12117.8|12117|344
1613964300000|2021-02-22 03:25:00|12118.7|12117.8|12118.4|12117.5|12119.3|12118.6|12118.1|12117.2|264
1613964600000|2021-02-22 03:30:00|12118.3|12117.4|12116.6|12115.7|12118.5|12117.7|12116.4|12115.6|342
1613964900000|2021-02-22 03:35:00|12116.4|12115.8|12118.6|12117.7|12118.6|12117.8|12116.4|12115.7|219
1613965200000|2021-02-22 03:40:00|12118.5|12117.6|12119.4|12118.5|12120.2|12119.3|12118|12117.1|241
1613965500000|2021-02-22 03:45:00|12119.5|12118.6|12119.7|12118.8|12120.7|12119.8|12119.2|12118.4|213
1613965800000|2021-02-22 03:50:00|12119.6|12118.7|12118.8|12117.9|12120.2|12119.4|12118.6|12117.8|174
1613966100000|2021-02-22 03:55:00|12118.7|12117.8|12120.2|12119.3|12121.3|12120.4|12118.4|12117.6|312
1613966400000|2021-02-22 04:00:00|12120.1|12119.2|12122|12121.4|12122.4|12121.5|12120.1|12119.2|258
1613966700000|2021-02-22 04:05:00|12122.2|12121.3|12121.8|12121.2|12122.3|12121.7|12121.5|12120.6|195
1613967000000|2021-02-22 04:10:00|12121.6|12121|12122.1|12121.2|12122.2|12121.5|12121.6|12120.7|132
1613967300000|2021-02-22 04:15:00|12122|12121.4|12123.2|12122.3|12123.8|12122.9|12121.9|12121.1|134
1613967600000|2021-02-22 04:20:00|12123.3|12122.4|12122.6|12121.7|12123.8|12123|12122.6|12121.7|150
1613967900000|2021-02-22 04:25:00|12122.7|12121.8|12123.6|12122.7|12123.8|12122.9|12121.7|12120.8|250
1613968200000|2021-02-22 04:30:00|12123.2|12122.6|12123.5|12122.9|12124.2|12123.3|12122.8|12121.9|198
1613968500000|2021-02-22 04:35:00|12123.6|12122.7|12123.7|12122.8|12124.3|12123.4|12122.8|12121.9|209
1613968800000|2021-02-22 04:40:00|12123.3|12122.7|12123.5|12122.9|12124.3|12123.5|12123|12122.1|208
1613969100000|2021-02-22 04:45:00|12123.4|12122.8|12121.3|12120.4|12124.1|12123.2|12121|12120.3|268
1613969400000|2021-02-22 04:50:00|12121.1|12120.5|12120.5|12119.9|12121.8|12121.1|12119.8|12119|253
1613969700000|2021-02-22 04:55:00|12120.7|12119.8|12121.1|12120.2|12121.7|12121|12120.4|12119.6|196
1613970000000|2021-02-22 05:00:00|12120.9|12120.3|12121.7|12120.8|12122.1|12121.2|12120.4|12119.6|262
1613970300000|2021-02-22 05:05:00|12121.8|12120.9|12119.6|12118.7|12122.1|12121.2|12119.2|12118.5|193
1613970600000|2021-02-22 05:10:00|12119.7|12118.8|12120.7|12119.8|12121.3|12120.5|12119.5|12118.7|211
1613970900000|2021-02-22 05:15:00|12120.6|12120|12119.9|12119.3|12120.9|12120|12119.6|12118.7|180
1613971200000|2021-02-22 05:20:00|12119.8|12119.2|12121.9|12121|12122.1|12121.3|12118.9|12118.1|220
1613971500000|2021-02-22 05:25:00|12121.8|12120.9|12122.7|12121.8|12122.8|12122|12120.9|12120.2|282
1613971800000|2021-02-22 05:30:00|12122.9|12122|12123.1|12122.2|12123.6|12122.8|12121.9|12121.1|337
1613972100000|2021-02-22 05:35:00|12123.2|12122.3|12122.1|12121.2|12123.6|12122.8|12121.4|12120.7|239
1613972400000|2021-02-22 05:40:00|12122.2|12121.3|12121.3|12120.4|12122.4|12121.6|12121|12120.1|251
1613972700000|2021-02-22 05:45:00|12121.4|12120.5|12121.7|12120.8|12122.2|12121.4|12120.7|12119.9|298
1613973000000|2021-02-22 05:50:00|12121.6|12120.7|12120.8|12119.9|12121.8|12120.9|12120.6|12119.8|257
1613973300000|2021-02-22 05:55:00|12120.7|12120.1|12120.8|12119.9|12121.2|12120.5|12120.4|12119.7|200
1613973600000|2021-02-22 06:00:00|12120.9|12120|12122.1|12121.2|12122.2|12121.3|12119.7|12119|304
1613973900000|2021-02-22 06:05:00|12122|12121.1|12121.6|12120.7|12122.1|12121.2|12120.6|12119.7|251
1613974200000|2021-02-22 06:10:00|12121.7|12120.8|12122|12121.1|12122.4|12121.7|12121.4|12120.7|285
1613974500000|2021-02-22 06:15:00|12122.1|12121.2|12123.2|12122.3|12123.6|12122.9|12121.4|12120.8|235
1613974800000|2021-02-22 06:20:00|12122.9|12122.4|12122.5|12121.9|12123.4|12122.6|12121.8|12121|221
1613975100000|2021-02-22 06:25:00|12122.4|12121.8|12123.4|12122.8|12124.3|12123.5|12122.4|12121.6|258
1613975400000|2021-02-22 06:30:00|12123.5|12122.9|12123.8|12122.9|12124.9|12124|12123.1|12122.3|248
1613975700000|2021-02-22 06:35:00|12123.7|12122.8|12122.1|12121.2|12124.7|12123.8|12121.7|12120.8|372
1613976000000|2021-02-22 06:40:00|12122|12121.1|12120.4|12119.5|12122.3|12121.6|12119.8|12119.1|365
1613976300000|2021-02-22 06:45:00|12120.3|12119.7|12120.6|12119.7|12120.9|12120.1|12119.9|12119.1|192
1613976600000|2021-02-22 06:50:00|12120.5|12119.6|12120.1|12119.2|12120.7|12119.9|12119.1|12118.4|253
1613976900000|2021-02-22 06:55:00|12119.8|12119.4|12119.9|12119|12120.4|12119.5|12119.4|12118.7|163
1613977200000|2021-02-22 07:00:00|12119.7|12119.1|12116.2|12115.3|12119.7|12119.1|12115.4|12114.7|557
1613977500000|2021-02-22 07:05:00|12116.3|12115.4|12112.8|12111.9|12117.2|12116.4|12112.4|12111.7|745
1613977800000|2021-02-22 07:10:00|12112.9|12112|12113.3|12112.4|12115.1|12114.3|12111.8|12111.1|683
1613978100000|2021-02-22 07:15:00|12113.2|12112.3|12110.1|12109.2|12113.3|12112.4|12108.8|12108.1|547
1613978400000|2021-02-22 07:20:00|12110|12109.1|12106.9|12106|12110|12109.2|12105.7|12104.8|707
1613978700000|2021-02-22 07:25:00|12107.1|12106.2|12108.6|12107.7|12109.1|12108.4|12105.9|12105.2|664
1613979000000|2021-02-22 07:30:00|12108.5|12107.9|12109.5|12108.6|12109.6|12109|12106.3|12105.7|648
1613979300000|2021-02-22 07:35:00|12109.4|12108.5|12110|12109.4|12111.2|12110.5|12108.8|12107.9|511
1613979600000|2021-02-22 07:40:00|12109.9|12109.3|12110.3|12109.7|12112.4|12111.6|12108.3|12107.7|446
1613979900000|2021-02-22 07:45:00|12110.4|12109.5|12107.8|12106.9|12110.4|12109.6|12105.7|12104.9|659
1613980200000|2021-02-22 07:50:00|12108.2|12107.3|12110.5|12109.9|12110.7|12109.9|12106.1|12105.3|583
1613980500000|2021-02-22 07:55:00|12110.6|12109.6|12110.2|12109.3|12111.8|12111.1|12108|12107.3|632
1613980800000|2021-02-22 08:00:00|12109.8|12108.9|12117.1|12116.5|12118.2|12117.3|12109.4|12108.5|667
1613981100000|2021-02-22 08:05:00|12117.3|12116.4|12123.2|12122.3|12124.1|12123.4|12115.7|12114.8|668
1613981400000|2021-02-22 08:10:00|12123|12122.4|12120.1|12119.5|12123.6|12122.9|12118|12117.2|732
1613981700000|2021-02-22 08:15:00|12120.5|12119.6|12112|12111.1|12120.5|12119.6|12111.9|12111|815
1613982000000|2021-02-22 08:20:00|12111.9|12111|12107.6|12106.7|12113|12112.3|12107.4|12106.6|810
1613982300000|2021-02-22 08:25:00|12107.4|12106.8|12101.7|12100.8|12108.3|12107.5|12101.2|12100.6|907
1613982600000|2021-02-22 08:30:00|12101.6|12100.7|12094.2|12093.3|12101.6|12100.7|12092.6|12092|961
1613982900000|2021-02-22 08:35:00|12094.4|12093.5|12096|12095.1|12097.3|12096.4|12092.9|12092.3|728
1613983200000|2021-02-22 08:40:00|12095.9|12095|12093.2|12092.6|12096.9|12096.1|12092.6|12092|745
1613983500000|2021-02-22 08:45:00|12093.3|12092.7|12096.6|12096|12097.7|12097|12091.5|12090.9|712
1613983800000|2021-02-22 08:50:00|12096.5|12095.9|12099.1|12098.5|12099.5|12098.6|12094.7|12093.8|716
1613984100000|2021-02-22 08:55:00|12099.2|12098.6|12101.4|12099.5|12102.7|12101.8|12098.8|12098.2|680
1613984400000|2021-02-22 09:00:00|12101.3|12099.7|12099.6|12098.7|12104.9|12104|12098.7|12097.9|830
1613984700000|2021-02-22 09:05:00|12099.7|12098.8|12102.3|12101.7|12106.2|12105.5|12098|12097.3|875
1613985000000|2021-02-22 09:10:00|12102.4|12101.5|12105.7|12105.1|12106.8|12105.9|12102.4|12101.5|718
1613985300000|2021-02-22 09:15:00|12105.9|12105|12107.8|12107.2|12110.2|12109.3|12102|12101.3|656
1613985600000|2021-02-22 09:20:00|12108.2|12107.3|12110.9|12110|12113.1|12112.2|12108.1|12107.2|647
1613985900000|2021-02-22 09:25:00|12111.1|12110.2|12108.1|12107.2|12113.9|12113.1|12107.4|12106.6|580
1613986200000|2021-02-22 09:30:00|12108|12107.1|12113.8|12112.9|12114.7|12113.8|12107.6|12106.7|717
1613986500000|2021-02-22 09:35:00|12113.9|12113|12116.9|12116|12117.5|12116.8|12113.1|12112.5|754
1613986800000|2021-02-22 09:40:00|12116.7|12116.1|12111|12110.4|12117.3|12116.7|12109.6|12108.9|637
1613987100000|2021-02-22 09:45:00|12111.1|12110.5|12109.3|12108.4|12112.7|12111.8|12109.1|12108|592
1613987400000|2021-02-22 09:50:00|12109.1|12108.5|12105.6|12104.7|12109.6|12108.8|12104.6|12103.8|615
1613987700000|2021-02-22 09:55:00|12105.7|12104.8|12108.5|12107.9|12109.4|12108.5|12103.5|12102.8|681
1613988000000|2021-02-22 10:00:00|12108.4|12107.8|12115.4|12114.5|12115.4|12114.5|12108.2|12107.6|638
1613988300000|2021-02-22 10:05:00|12115.3|12114.4|12113.6|12113|12115.5|12114.8|12111.9|12111.3|445
1613988600000|2021-02-22 10:10:00|12113.4|12112.5|12116.7|12116.1|12117.4|12116.7|12113.4|12112.5|391
1613988900000|2021-02-22 10:15:00|12116.8|12115.9|12117.5|12116.9|12117.9|12117.1|12115.9|12115|318
1613989200000|2021-02-22 10:20:00|12117.4|12116.8|12118.8|12117.9|12119.4|12118.8|12116.2|12115.5|409
1613989500000|2021-02-22 10:25:00|12118.6|12118|12119|12118.1|12121.6|12120.9|12118.1|12117.5|441
1613989800000|2021-02-22 10:30:00|12118.7|12117.9|12124.8|12124.2|12125|12124.3|12118.2|12117.4|428
1613990100000|2021-02-22 10:35:00|12124.9|12124.3|12128.5|12127.9|12128.7|12128|12124.2|12123.4|710
1613990400000|2021-02-22 10:40:00|12128.6|12128|12133.2|12132.3|12135.6|12134.7|12127.9|12127|656
1613990700000|2021-02-22 10:45:00|12133.1|12132.2|12131.6|12131|12133.2|12132.4|12130.8|12130.1|454
1613991000000|2021-02-22 10:50:00|12131.5|12130.9|12128.2|12127.6|12131.5|12130.9|12128.1|12127.5|623
1613991300000|2021-02-22 10:55:00|12128.4|12127.8|12129.5|12128.9|12130.7|12130.1|12128.4|12127.7|494
1613991600000|2021-02-22 11:00:00|12129.6|12129|12128.9|12128.3|12130.2|12129.5|12126.9|12126.2|442
1613991900000|2021-02-22 11:05:00|12129|12128.1|12128.3|12127.4|12130.3|12129.5|12126.4|12125.8|400
1613992200000|2021-02-22 11:10:00|12128.2|12127.6|12132.6|12132|12133.2|12132.4|12127.2|12126.6|453
1613992500000|2021-02-22 11:15:00|12132.7|12132.1|12129.8|12129.2|12132.7|12132.1|12129.6|12129|428
1613992800000|2021-02-22 11:20:00|12129.9|12129|12133.4|12132.5|12133.6|12132.9|12128.2|12127.6|480
1613993100000|2021-02-22 11:25:00|12133.5|12132.6|12137.9|12137.3|12144.8|12143.9|12133.5|12132.6|791
1613993400000|2021-02-22 11:30:00|12137.8|12137.2|12139.6|12138.7|12139.7|12138.8|12136.2|12135.4|567
1613993700000|2021-02-22 11:35:00|12139.5|12138.9|12140.2|12139.6|12140.2|12139.6|12136.9|12136.3|491
1613994000000|2021-02-22 11:40:00|12140.3|12139.7|12140.9|12140.3|12143.7|12142.8|12138.8|12138.1|553
1613994300000|2021-02-22 11:45:00|12140.8|12140.2|12141.1|12140.5|12144.1|12143.3|12139.5|12138.8|497
1613994600000|2021-02-22 11:50:00|12140.9|12140.3|12136.8|12136.2|12141.5|12140.8|12136.6|12135.8|401
1613994900000|2021-02-22 11:55:00|12136.7|12136.1|12137|12136.4|12138.2|12137.4|12134.9|12134.3|560
1613995200000|2021-02-22 12:00:00|12136.9|12136.3|12136.8|12136.2|12139|12138.2|12135.2|12134.6|724
1613995500000|2021-02-22 12:05:00|12136.6|12136|12135.6|12134.7|12138.3|12137.7|12134.2|12133.5|494
1613995800000|2021-02-22 12:10:00|12135.7|12134.8|12137.4|12136.8|12137.8|12137|12135.3|12134.5|421
1613996100000|2021-02-22 12:15:00|12137.5|12136.9|12139.7|12138.8|12140.3|12139.5|12136.6|12135.8|415
1613996400000|2021-02-22 12:20:00|12139.8|12138.9|12138.8|12137.9|12141.2|12140.4|12138.1|12137.4|430
1613996700000|2021-02-22 12:25:00|12138.9|12138|12136.6|12135.7|12139.1|12138.3|12134.4|12133.7|442
1613997000000|2021-02-22 12:30:00|12136.5|12135.6|12138.4|12137.8|12138.9|12138.2|12135.7|12135|460
1613997300000|2021-02-22 12:35:00|12138.5|12137.9|12136.1|12135.5|12139.2|12138.4|12135.8|12134.9|404
1613997600000|2021-02-22 12:40:00|12136|12135.4|12132.7|12132.1|12136|12135.4|12131.9|12131|586
1613997900000|2021-02-22 12:45:00|12132.9|12132|12133.5|12132.9|12134.4|12133.7|12132.1|12131.5|460
1613998200000|2021-02-22 12:50:00|12133.7|12132.8|12137.2|12136.3|12138.6|12137.7|12133|12132.1|474
1613998500000|2021-02-22 12:55:00|12137|12136.4|12136.8|12135.9|12138.4|12137.8|12135.8|12135.2|573
1613998800000|2021-02-22 13:00:00|12136.7|12136.1|12139.6|12138.7|12139.8|12139.2|12134.5|12133.8|682
1613999100000|2021-02-22 13:05:00|12139.3|12138.8|12136.1|12135.5|12139.6|12139|12136.1|12135.5|553
1613999400000|2021-02-22 13:10:00|12136.2|12135.6|12133.2|12132.6|12136.2|12135.6|12129.8|12129|711
1613999700000|2021-02-22 13:15:00|12133.1|12132.5|12134.1|12133.5|12135.9|12135.3|12132.1|12131.3|664
1614000000000|2021-02-22 13:20:00|12133.9|12133.3|12136.4|12135.8|12136.6|12136|12132.6|12131.9|647
1614000300000|2021-02-22 13:25:00|12136.5|12135.9|12133|12132.1|12136.9|12136.1|12130.9|12130.2|605
1614000600000|2021-02-22 13:30:00|12132.9|12132|12139.6|12138.7|12140|12139.1|12132.4|12131.5|713
1614000900000|2021-02-22 13:35:00|12139.9|12139|12142.4|12141.5|12148.4|12147.5|12139.4|12138.6|945
1614001200000|2021-02-22 13:40:00|12142.3|12141.4|12148.9|12148.3|12149.4|12148.7|12142.3|12141.4|812
1614001500000|2021-02-22 13:45:00|12149|12148.4|12154|12153.4|12154.4|12153.6|12147.7|12147|761
1614001800000|2021-02-22 13:50:00|12154.2|12153.6|12149.5|12148.9|12154.7|12154|12147.1|12146.3|726
1614002100000|2021-02-22 13:55:00|12149.6|12149|12147.8|12146.9|12151.8|12151.1|12146.2|12145.4|710
1614002400000|2021-02-22 14:00:00|12147.7|12147.1|12141.9|12141|12149.9|12149.1|12141.7|12141|787
1614002700000|2021-02-22 14:05:00|12142|12141.3|12142.8|12142.2|12144.1|12143.3|12141.1|12140.5|631
1614003000000|2021-02-22 14:10:00|12143|12142.1|12142.8|12142.2|12147|12146.2|12142.4|12141.8|692
1614003300000|2021-02-22 14:15:00|12142.9|12142.3|12139.8|12138.9|12145.7|12145.1|12137.7|12136.9|857
1614003600000|2021-02-22 14:20:00|12139.7|12138.8|12144.4|12143.8|12144.7|12144|12138.2|12137.3|680
1614003900000|2021-02-22 14:25:00|12144.5|12143.9|12145.4|12144.8|12146.5|12145.8|12143.6|12143|427
1614004200000|2021-02-22 14:30:00|12145.6|12144.7|12134.9|12134|12146.5|12145.8|12134.8|12133.9|746
1614004500000|2021-02-22 14:35:00|12135.3|12134.4|12138.6|12138|12145.6|12144.7|12129.7|12128.8|844
1614004800000|2021-02-22 14:40:00|12138.8|12138.2|12142.8|12141.9|12144.6|12143.9|12135.8|12135|752
1614005100000|2021-02-22 14:45:00|12142.9|12142|12145.1|12144.2|12146.1|12145.2|12138.9|12138.2|763
1614005400000|2021-02-22 14:50:00|12145.2|12144.6|12146.3|12145.7|12146.4|12145.7|12141.6|12140.7|820
1614005700000|2021-02-22 14:55:00|12146.9|12146.3|12146.5|12145.6|12147.8|12147.2|12144.1|12143.5|799
1614006000000|2021-02-22 15:00:00|12146.2|12145.7|12149.7|12148.8|12152.6|12151.8|12144.7|12144|906
1614006300000|2021-02-22 15:05:00|12149.8|12148.9|12146.1|12145.2|12150.2|12149.5|12145.8|12145.1|955
1614006600000|2021-02-22 15:10:00|12146.2|12145.3|12152.9|12152.3|12154.7|12154|12143.4|12142.7|1007
1614006900000|2021-02-22 15:15:00|12152.7|12152.1|12146.4|12145.5|12153|12152.1|12145.9|12145|1063
1614007200000|2021-02-22 15:20:00|12146.2|12145.6|12146.2|12145.3|12148.9|12148.3|12143.3|12142.6|933
1614007500000|2021-02-22 15:25:00|12146.1|12145.2|12149.1|12148.2|12149.8|12149|12145.8|12145.1|833
1614007800000|2021-02-22 15:30:00|12149.2|12148.5|12145.8|12145.2|12149.6|12148.9|12145|12144.4|848
1614008100000|2021-02-22 15:35:00|12145.7|12145.1|12146.3|12145.7|12149.1|12148.3|12144.8|12144|764
1614008400000|2021-02-22 15:40:00|12146.4|12145.5|12148.4|12147.8|12148.6|12148|12143.8|12143.1|856
1614008700000|2021-02-22 15:45:00|12148.5|12147.9|12148.3|12147.7|12149.1|12148.5|12144.1|12143.4|806
1614009000000|2021-02-22 15:50:00|12148.2|12147.6|12139.7|12138.8|12148.2|12147.6|12139.3|12138.6|833
1614009300000|2021-02-22 15:55:00|12139.5|12138.9|12139.2|12138.6|12141.3|12140.6|12134.1|12133.5|983
1614009600000|2021-02-22 16:00:00|12139.3|12138.7|12142.2|12141.6|12142.9|12142.3|12135.7|12135|910
1614009900000|2021-02-22 16:05:00|12142.1|12141.5|12144.3|12143.7|12145.6|12144.8|12140.9|12140.2|647
1614010200000|2021-02-22 16:10:00|12144.7|12143.8|12146.3|12145.7|12147|12146.3|12143.3|12142.6|556
1614010500000|2021-02-22 16:15:00|12146.4|12145.8|12145.1|12144.5|12146.7|12146|12141.7|12140.8|566
1614010800000|2021-02-22 16:20:00|12145.2|12144.6|12146.6|12145.7|12146.8|12146.1|12143.8|12143.2|481
1614011100000|2021-02-22 16:25:00|12146.7|12145.8|12149.3|12148.4|12150.9|12150.2|12146.3|12145.6|605
1614011400000|2021-02-22 16:30:00|12149.2|12148.3|12147.5|12146.9|12149.9|12149.1|12145.4|12144.7|612
1614011700000|2021-02-22 16:35:00|12147.9|12147.3|12148.2|12147.3|12148.5|12147.8|12145.6|12145|568
1614012000000|2021-02-22 16:40:00|12148.1|12147.2|12150.6|12149.7|12151|12150.4|12147.8|12147.1|463
1614012300000|2021-02-22 16:45:00|12150.7|12149.8|12152.3|12151.4|12154.3|12153.6|12150.5|12149.7|652
1614012600000|2021-02-22 16:50:00|12152.2|12151.3|12150.2|12149.6|12152.8|12152|12149.6|12148.9|461
1614012900000|2021-02-22 16:55:00|12150.1|12149.3|12155.4|12154.5|12157|12156.1|12150|12149.2|504
1614013200000|2021-02-22 17:00:00|12155.2|12154.3|12154.4|12153.8|12156.8|12156.1|12153.6|12152.8|612
1614013500000|2021-02-22 17:05:00|12154.3|12153.7|12159.9|12159.3|12160.4|12159.7|12154|12153.4|463
1614013800000|2021-02-22 17:10:00|12160.3|12159.7|12158.1|12157.2|12161.5|12160.6|12156.7|12156|599
1614014100000|2021-02-22 17:15:00|12158.2|12157.5|12158.7|12158.1|12159.8|12159.2|12157.6|12157|448
1614014400000|2021-02-22 17:20:00|12158.8|12158.2|12162.9|12162.3|12163.2|12162.6|12158.8|12158.2|492
1614014700000|2021-02-22 17:25:00|12162.8|12162.2|12163.6|12163|12164.2|12163.4|12162.2|12161.6|359
1614015000000|2021-02-22 17:30:00|12163.7|12163.1|12164.8|12163.9|12165.4|12164.8|12163.6|12162.9|325
1614015300000|2021-02-22 17:35:00|12164.9|12164|12166.2|12165.6|12167.8|12166.9|12164.8|12163.9|416
1614015600000|2021-02-22 17:40:00|12166.1|12165.5|12165.8|12165.2|12167|12166.3|12164.7|12164.1|391
1614015900000|2021-02-22 17:45:00|12165.7|12165.1|12166.5|12165.9|12168.2|12167.4|12165.4|12164.6|453
1614016200000|2021-02-22 17:50:00|12166.6|12166|12167.6|12167|12168.2|12167.4|12166|12165.3|289
1614016500000|2021-02-22 17:55:00|12167.7|12166.8|12165.6|12165|12167.8|12167.2|12165.2|12164.5|395
1614016800000|2021-02-22 18:00:00|12165.8|12165.2|12164.3|12163.4|12166|12165.3|12163.8|12163.2|333
1614017100000|2021-02-22 18:05:00|12164.5|12163.9|12165.3|12164.7|12165.6|12164.9|12163.8|12163.1|340
1614017400000|2021-02-22 18:10:00|12165.2|12164.6|12165|12164.4|12165.7|12165.1|12164.1|12163.5|276
1614017700000|2021-02-22 18:15:00|12165.1|12164.5|12164.9|12164.3|12167|12166.4|12164.9|12164.2|338
1614018000000|2021-02-22 18:20:00|12165|12164.1|12165.7|12165.1|12166.7|12166|12164.7|12164.1|319
1614018300000|2021-02-22 18:25:00|12165.5|12164.9|12164.2|12163.6|12165.7|12165|12163.6|12163|190
1614018600000|2021-02-22 18:30:00|12164.1|12163.5|12167.8|12167.2|12168.1|12167.3|12164.1|12163.3|373
1614018900000|2021-02-22 18:35:00|12168|12167.4|12167.3|12166.7|12168.2|12167.6|12166.6|12166|282
1614019200000|2021-02-22 18:40:00|12167.4|12166.8|12169|12168.4|12169.9|12169.1|12167.3|12166.7|241
1614019500000|2021-02-22 18:45:00|12169.1|12168.5|12167.7|12167.1|12169.6|12168.9|12167.4|12166.8|301
1614019800000|2021-02-22 18:50:00|12167.9|12167|12167.1|12166.5|12168.8|12168.2|12166.9|12166.3|285
1614020100000|2021-02-22 18:55:00|12167.2|12166.6|12166|12165.4|12168.4|12167.8|12165.8|12165.2|237
1614020400000|2021-02-22 19:00:00|12165.9|12165.3|12166.3|12165.7|12166.8|12166|12165|12164.4|281
1614020700000|2021-02-22 19:05:00|12166.4|12165.8|12167.2|12166.6|12168|12167.3|12166.3|12165.7|162
1614021000000|2021-02-22 19:10:00|12167.1|12166.5|12167.3|12166.7|12167.8|12167.2|12166.1|12165.5|237
1614021300000|2021-02-22 19:15:00|12167.4|12166.8|12167.2|12166.6|12167.8|12167.2|12166.4|12165.8|187
1614021600000|2021-02-22 19:20:00|12167.1|12166.5|12168.4|12167.8|12168.6|12167.9|12166.8|12166.1|252
1614021900000|2021-02-22 19:25:00|12168.3|12167.7|12168.3|12167.4|12169.1|12168.3|12167.1|12166.5|214
1614022200000|2021-02-22 19:30:00|12168.2|12167.3|12167.3|12166.7|12168.7|12168|12167.1|12166.5|216
1614022500000|2021-02-22 19:35:00|12167.4|12166.8|12167|12166.4|12168.1|12167.5|12165.8|12165.2|274
1614022800000|2021-02-22 19:40:00|12166.9|12166.3|12168.7|12167.8|12169|12168.4|12166.8|12166.2|222
1614023100000|2021-02-22 19:45:00|12168.5|12167.9|12168|12167.4|12169|12168.4|12167.7|12167.1|239
1614023400000|2021-02-22 19:50:00|12167.9|12167.3|12166.4|12165.5|12169.5|12168.9|12166|12165.3|306
1614023700000|2021-02-22 19:55:00|12166.3|12165.7|12168|12167.1|12169.3|12168.6|12166.2|12165.6|361
1614024000000|2021-02-22 20:00:00|12167.9|12167|12162.6|12162|12167.9|12167.2|12162.5|12161.8|363
1614024300000|2021-02-22 20:05:00|12162.5|12161.9|12162.7|12162.1|12163.4|12162.8|12162.2|12161.5|229
1614024600000|2021-02-22 20:10:00|12162.6|12162|12159.8|12159.2|12163|12162.4|12159.5|12158.9|301
1614024900000|2021-02-22 20:15:00|12159.9|12159.3|12159.9|12159|12161.5|12160.8|12159.8|12158.9|233
1614025200000|2021-02-22 20:20:00|12159.7|12159.1|12157.2|12156.6|12161.3|12160.6|12157|12156.3|422
1614025500000|2021-02-22 20:25:00|12157.1|12156.5|12158.3|12157.7|12158.6|12157.9|12156.6|12155.9|314
1614025800000|2021-02-22 20:30:00|12158.4|12157.5|12157.4|12156.8|12159|12158.3|12157.1|12156.4|309
1614026100000|2021-02-22 20:35:00|12157.3|12156.7|12157.2|12156.3|12157.8|12157.1|12156.7|12155.9|185
1614026400000|2021-02-22 20:40:00|12156.9|12156.1|12157.2|12156.6|12158.4|12157.6|12155.2|12154.5|308
1614026700000|2021-02-22 20:45:00|12157.3|12156.7|12156.9|12156.3|12157.5|12156.7|12155.5|12154.9|246
1614027000000|2021-02-22 20:50:00|12156.5|12155.9|12155.3|12154.7|12156.7|12156.1|12154.8|12154|375
1614027300000|2021-02-22 20:55:00|12155.2|12154.3|12151.9|12151.3|12155.3|12154.4|12151.7|12151|441
1614027600000|2021-02-22 21:00:00|12151.8|12151.2|12151.6|12150.7|12153|12152.3|12151.4|12150.5|267
1614027900000|2021-02-22 21:05:00|12151.7|12150.8|12151.7|12150.8|12152|12151.2|12151.1|12150.2|161
1614028200000|2021-02-22 21:10:00|12151.5|12150.9|12153.4|12152.5|12153.9|12153.1|12151.2|12150.5|156
1614028500000|2021-02-22 21:15:00|12153.5|12152.6|12153.1|12152.2|12153.6|12152.8|12152.8|12151.9|95
1614028800000|2021-02-22 21:20:00|12153|12152.1|12152.6|12152|12153.2|12152.4|12152.3|12151.5|104
1614029100000|2021-02-22 21:25:00|12152.7|12151.8|12154.7|12153.8|12155.2|12154.4|12152.5|12151.7|135
1614029400000|2021-02-22 21:30:00|12154.6|12153.7|12154.6|12154|12155.7|12155|12154.5|12153.7|117
1614029700000|2021-02-22 21:35:00|12154.5|12153.9|12154|12153.1|12155.3|12154.4|12153.8|12153|118
1614030000000|2021-02-22 21:40:00|12154.1|12153.2|12154.1|12153.2|12154.7|12153.9|12153.7|12152.8|124
1614030300000|2021-02-22 21:45:00|12153.8|12152.9|12155.1|12154.2|12155.8|12154.9|12153.8|12152.9|190
1614030600000|2021-02-22 21:50:00|12155|12154.1|12156.6|12155.7|12156.8|12155.8|12155|12154|221
1614030900000|2021-02-22 21:55:00|12156.8|12155.9|12160.3|12154.3|12160.6|12158.1|12156.6|12154.3|458
1614031200000|2021-02-22 22:00:00|12159|12158.1|12160.7|12155|12161.1|12158.2|12159|12153.5|63
1614031500000|2021-02-22 22:05:00|12161.7|12155.7|12159.7|12154.9|12161.8|12156.2|12158.8|12154.1|111
1614031800000|2021-02-22 22:10:00|12159.9|12154.4|12162.7|12156.7|12162.8|12157.1|12159.1|12154.1|152
1614032100000|2021-02-22 22:15:00|12162.3|12156.3|12162.6|12156.6|12164.1|12158.1|12161.2|12155.4|197
1614032400000|2021-02-22 22:20:00|12162.5|12156.5|12162.5|12156.5|12163.5|12158.3|12161.3|12156.2|166
1614032700000|2021-02-22 22:25:00|12162.9|12156.9|12161.4|12155.4|12163.6|12158.9|12160.6|12155.1|251
1614033000000|2021-02-22 22:30:00|12161.3|12155.3|12161.1|12158.7|12163.4|12159.1|12160.5|12155.2|590
1614033300000|2021-02-22 22:35:00|12160.7|12158.8|12161.7|12158.7|12163.6|12159.4|12160.6|12157.6|301
1614033600000|2021-02-22 22:40:00|12161.6|12158.6|12160.9|12158.9|12163.2|12159.2|12160.7|12156.4|422
1614033900000|2021-02-22 22:45:00|12161|12158.8|12161.5|12157.7|12164.4|12159.8|12160.8|12156.1|563
1614034200000|2021-02-22 22:50:00|12161.7|12157.8|12162.3|12159.2|12163.3|12159.6|12160.5|12156.5|436
1614034500000|2021-02-22 22:55:00|12162.4|12159.1|12163.3|12157.9|12163.8|12159.4|12161.9|12157.1|257
1614034800000|2021-02-22 23:00:00|12162.7|12158.4|12160.2|12159.3|12163.8|12159.4|12159.3|12156.7|528
1614035100000|2021-02-22 23:05:00|12160|12159.1|12163.8|12162.9|12164.1|12163.1|12159.9|12159|332
1614035400000|2021-02-22 23:10:00|12163.9|12162.8|12163.8|12162.9|12165.1|12164.2|12162.9|12161.4|300
1614035700000|2021-02-22 23:15:00|12163.7|12162.8|12161.4|12160.5|12163.8|12162.9|12161.4|12160.5|119
1614036000000|2021-02-22 23:20:00|12161.5|12160.6|12164|12163.1|12164.9|12164|12161.4|12160.5|177
1614036300000|2021-02-22 23:25:00|12164.1|12163.2|12166.7|12165.8|12167.5|12166.7|12163.8|12162.9|312
1614036600000|2021-02-22 23:30:00|12166.5|12165.6|12166.4|12165.5|12167.2|12166.3|12165.4|12164.5|262
1614036900000|2021-02-22 23:35:00|12166.5|12165.6|12166.3|12165.4|12167.1|12166.2|12166.2|12165.3|147
1614037200000|2021-02-22 23:40:00|12166.4|12165.5|12166.6|12165.7|12167|12166.1|12166|12165.1|159
1614037500000|2021-02-22 23:45:00|12166.7|12165.8|12166.7|12165.8|12167|12166.1|12165.8|12164.9|169
1614037800000|2021-02-22 23:50:00|12166.8|12165.9|12166.2|12165.3|12166.8|12165.9|12165.6|12164.7|97
1614038100000|2021-02-22 23:55:00|12166.3|12165.4|12164.5|12163.6|12166.6|12165.7|12164.2|12163.3|194
1614038400000|2021-02-23 00:00:00|12164.6|12163.7|12164.8|12163.9|12165.6|12164.7|12164.5|12163.6|178
1614038700000|2021-02-23 00:05:00|12164.9|12164|12162.8|12161.9|12165.3|12164.5|12162.6|12161.8|243
1614039000000|2021-02-23 00:10:00|12162.7|12162.1|12164.3|12163.4|12164.8|12163.9|12162.7|12161.9|245
1614039300000|2021-02-23 00:15:00|12164.4|12163.5|12166.1|12165.2|12167.4|12166.5|12164.3|12163.4|261
1614039600000|2021-02-23 00:20:00|12166.2|12165.3|12166.8|12165.9|12167.2|12166.3|12165.7|12164.8|165
1614039900000|2021-02-23 00:25:00|12166.9|12166|12165.3|12164.4|12166.9|12166|12165.1|12164.2|158
1614040200000|2021-02-23 00:30:00|12165.2|12164.3|12163.6|12162.7|12165.6|12164.7|12163.2|12162.3|129
1614040500000|2021-02-23 00:35:00|12163.7|12162.8|12165.5|12164.6|12166.1|12165.3|12163.6|12162.7|192
1614040800000|2021-02-23 00:40:00|12165.4|12164.5|12166.2|12165.3|12166.5|12165.7|12164.6|12163.7|155
1614041100000|2021-02-23 00:45:00|12166.3|12165.4|12168.6|12168|12168.8|12168.1|12166|12165.2|159
1614041400000|2021-02-23 00:50:00|12168.7|12167.8|12171.4|12170.5|12172.8|12172.1|12168.2|12167.3|358
1614041700000|2021-02-23 00:55:00|12171.5|12170.6|12171.1|12170.2|12173.3|12172.5|12170.7|12169.8|337
1614042000000|2021-02-23 01:00:00|12171.2|12170.3|12167.5|12166.6|12172.2|12171.3|12167.3|12166.5|467
1614042300000|2021-02-23 01:05:00|12167.6|12166.7|12165.7|12164.8|12167.7|12166.8|12164.5|12163.6|373
1614042600000|2021-02-23 01:10:00|12165.8|12164.9|12166.3|12165.4|12166.6|12165.8|12164.4|12163.5|262
1614042900000|2021-02-23 01:15:00|12166.2|12165.3|12168.8|12167.9|12168.8|12167.9|12165.1|12164.2|296
1614043200000|2021-02-23 01:20:00|12168.7|12167.8|12171.3|12170.4|12172.5|12171.9|12166.6|12165.8|250
1614043500000|2021-02-23 01:25:00|12171.4|12170.5|12169.6|12168.7|12171.7|12170.8|12169.6|12168.7|273
1614043800000|2021-02-23 01:30:00|12169.7|12168.8|12169.8|12168.9|12174.1|12173.2|12169.1|12168.2|530
1614044100000|2021-02-23 01:35:00|12169.7|12168.8|12172.8|12171.9|12172.8|12171.9|12169.6|12168.7|290
1614044400000|2021-02-23 01:40:00|12172.7|12171.8|12175.7|12174.8|12175.9|12175|12172.1|12171.2|337
1614044700000|2021-02-23 01:45:00|12175.8|12174.9|12176.5|12175.9|12177.6|12176.7|12175|12174.2|475
1614045000000|2021-02-23 01:50:00|12176.6|12176|12176.1|12175.2|12177.4|12176.5|12174.7|12173.8|268
1614045300000|2021-02-23 01:55:00|12176|12175.1|12176.2|12175.3|12177.6|12176.7|12175.9|12175|195
1614045600000|2021-02-23 02:00:00|12176.3|12175.4|12175.2|12174.3|12177.6|12176.8|12175.1|12174.2|272
1614045900000|2021-02-23 02:05:00|12175.4|12174.5|12176|12175.4|12177.5|12176.8|12175.2|12174.3|270
1614046200000|2021-02-23 02:10:00|12175.9|12175.3|12174.3|12173.4|12176.9|12176.2|12173|12172.1|324
1614046500000|2021-02-23 02:15:00|12174.1|12173.2|12173.6|12172.7|12175.1|12174.4|12172.7|12172.1|301
1614046800000|2021-02-23 02:20:00|12173.9|12173|12174|12173.1|12174.6|12173.7|12172.1|12171.3|248
1614047100000|2021-02-23 02:25:00|12173.8|12172.9|12172.9|12172|12174.5|12173.6|12172.9|12172|231
1614047400000|2021-02-23 02:30:00|12173|12172.1|12174.4|12173.5|12175.7|12174.8|12172.5|12171.7|270
1614047700000|2021-02-23 02:35:00|12174.3|12173.4|12175|12174.1|12175.6|12174.7|12174.2|12173.3|145
1614048000000|2021-02-23 02:40:00|12175.1|12174.2|12173.8|12172.9|12175.8|12174.9|12172.9|12172|286
1614048300000|2021-02-23 02:45:00|12173.7|12173.1|12172|12171.1|12174.7|12173.9|12171.2|12170.3|241
1614048600000|2021-02-23 02:50:00|12171.9|12171|12170.8|12169.9|12172.4|12171.5|12169.7|12169.1|301
1614048900000|2021-02-23 02:55:00|12170.7|12169.8|12170.3|12169.7|12171.3|12170.4|12169.3|12168.6|420
1614049200000|2021-02-23 03:00:00|12170.5|12169.6|12170.1|12169.2|12171.2|12170.5|12169.5|12168.7|191
1614049500000|2021-02-23 03:05:00|12170|12169.1|12168.7|12168.1|12170.1|12169.3|12168.3|12167.5|197
1614049800000|2021-02-23 03:10:00|12168.6|12168|12167.2|12166.3|12168.7|12168|12166.2|12165.5|315
1614050100000|2021-02-23 03:15:00|12167.3|12166.4|12165.8|12164.9|12167.4|12166.5|12165.6|12164.8|219
1614050400000|2021-02-23 03:20:00|12165.7|12164.8|12166.2|12165.3|12166.8|12165.9|12165.1|12164.2|303
1614050700000|2021-02-23 03:25:00|12166.1|12165.2|12167.2|12166.6|12168.3|12167.4|12165.6|12164.7|233
1614051000000|2021-02-23 03:30:00|12167.5|12166.9|12168.9|12168|12169.1|12168.3|12167.4|12166.7|187
1614051300000|2021-02-23 03:35:00|12168.7|12168.1|12167.5|12166.9|12168.9|12168.2|12167.3|12166.6|139
1614051600000|2021-02-23 03:40:00|12167.4|12166.8|12167.3|12166.4|12168.1|12167.2|12166.3|12165.4|138
1614051900000|2021-02-23 03:45:00|12167.4|12166.5|12166.8|12165.9|12167.5|12166.7|12166.3|12165.6|139
1614052200000|2021-02-23 03:50:00|12166.9|12166|12167.1|12166.2|12167.7|12167|12166.5|12165.7|135
1614052500000|2021-02-23 03:55:00|12166.6|12166|12167.2|12166.6|12167.6|12166.7|12166|12165.1|118
1614052800000|2021-02-23 04:00:00|12167.6|12166.7|12167.1|12166.5|12167.8|12167|12167|12166.2|101
1614053100000|2021-02-23 04:05:00|12167|12166.4|12167|12166.1|12167.7|12166.9|12166.4|12165.6|178
1614053400000|2021-02-23 04:10:00|12167.1|12166.2|12168.7|12167.8|12168.7|12167.8|12166.8|12165.9|97
1614053700000|2021-02-23 04:15:00|12168.8|12167.9|12168.6|12167.7|12169.1|12168.4|12167.9|12167.2|151
1614054000000|2021-02-23 04:20:00|12168.7|12167.8|12167.5|12166.6|12168.8|12168|12166.9|12166.2|120
1614054300000|2021-02-23 04:25:00|12167.6|12166.7|12168.2|12167.3|12168.2|12167.4|12167.3|12166.6|104
1614054600000|2021-02-23 04:30:00|12168.1|12167.2|12169.5|12168.6|12169.6|12168.9|12167.9|12167.2|208
1614054900000|2021-02-23 04:35:00|12169.4|12168.5|12169.9|12169.3|12170.1|12169.4|12169.1|12168.4|128
1614055200000|2021-02-23 04:40:00|12169.8|12169.2|12169.8|12168.9|12170.4|12169.7|12169.2|12168.6|144
1614055500000|2021-02-23 04:45:00|12169.7|12168.8|12168.9|12168.3|12169.8|12169|12168.5|12167.6|118
1614055800000|2021-02-23 04:50:00|12168.8|12168.2|12169.8|12169.2|12170|12169.2|12168.3|12167.6|130
1614056100000|2021-02-23 04:55:00|12169.6|12169|12172.3|12171.7|12172.5|12171.7|12169.4|12168.7|168
1614056400000|2021-02-23 05:00:00|12172.6|12171.6|12172.2|12171.3|12172.7|12171.9|12171.5|12170.6|254
1614056700000|2021-02-23 05:05:00|12172.1|12171.2|12172.1|12171.5|12173.3|12172.4|12171.3|12170.5|290
1614057000000|2021-02-23 05:10:00|12172.2|12171.6|12172.2|12171.3|12172.9|12172|12171.6|12170.7|252
1614057300000|2021-02-23 05:15:00|12172.1|12171.2|12172|12171.1|12172.3|12171.5|12171.3|12170.4|144
1614057600000|2021-02-23 05:20:00|12172.1|12171.2|12171.6|12170.7|12172.2|12171.5|12171|12170.3|156
1614057900000|2021-02-23 05:25:00|12171.5|12170.6|12172.2|12171.6|12172.4|12171.8|12171.3|12170.4|147
1614058200000|2021-02-23 05:30:00|12172.1|12171.5|12171.8|12170.9|12172.5|12171.7|12171.1|12170.2|265
1614058500000|2021-02-23 05:35:00|12172|12171.1|12171.5|12170.6|12172.1|12171.3|12170.6|12169.7|182
1614058800000|2021-02-23 05:40:00|12171.6|12170.7|12170.7|12169.8|12171.9|12171|12170.4|12169.5|246
1614059100000|2021-02-23 05:45:00|12170.6|12169.7|12170.4|12169.5|12170.9|12170|12169.5|12168.6|186
1614059400000|2021-02-23 05:50:00|12170.5|12169.6|12170.6|12169.7|12171.4|12170.5|12170|12169.2|228
1614059700000|2021-02-23 05:55:00|12170.5|12169.6|12170.6|12169.7|12171.7|12170.9|12169.7|12168.9|305
1614060000000|2021-02-23 06:00:00|12170.4|12169.8|12169.5|12168.6|12171.1|12170.2|12169|12168.2|272
1614060300000|2021-02-23 06:05:00|12169.6|12168.7|12168|12167.4|12169.8|12169|12167.9|12167.1|219
1614060600000|2021-02-23 06:10:00|12168.2|12167.3|12167|12166.4|12168.4|12167.5|12166.4|12165.5|252
1614060900000|2021-02-23 06:15:00|12166.9|12166.3|12166.5|12165.9|12167.5|12166.8|12166.3|12165.7|210
1614061200000|2021-02-23 06:20:00|12166.4|12165.8|12164.6|12163.7|12167.8|12167.1|12164|12163.1|227
1614061500000|2021-02-23 06:25:00|12164.5|12163.6|12166.3|12165.7|12166.4|12165.7|12163.1|12162.2|288
1614061800000|2021-02-23 06:30:00|12166.2|12165.6|12168.2|12167.3|12168.3|12167.4|12165.8|12165.1|266
1614062100000|2021-02-23 06:35:00|12168|12167.4|12167.4|12166.5|12168.2|12167.4|12166.8|12166.1|248
1614062400000|2021-02-23 06:40:00|12167.3|12166.4|12167.1|12166.5|12168.1|12167.2|12166.8|12166|209
1614062700000|2021-02-23 06:45:00|12166.9|12166|12166.9|12166.3|12168.1|12167.3|12166.6|12165.7|289
1614063000000|2021-02-23 06:50:00|12167.1|12166.2|12167.7|12166.8|12168.1|12167.2|12166.6|12165.7|159
1614063300000|2021-02-23 06:55:00|12167.8|12166.9|12171|12170.1|12172.2|12171.3|12167.7|12166.8|312
1614063600000|2021-02-23 07:00:00|12171.1|12170.2|12173.4|12172.8|12174.8|12173.9|12170.3|12169.4|624
1614063900000|2021-02-23 07:05:00|12173.3|12172.7|12169|12168.1|12174.3|12173.6|12168.7|12167.8|488
1614064200000|2021-02-23 07:10:00|12168.6|12168|12173.5|12172.6|12173.7|12172.9|12168.6|12167.8|450
1614064500000|2021-02-23 07:15:00|12173.6|12172.7|12173.4|12172.5|12175.4|12174.6|12172.1|12171.5|525
1614064800000|2021-02-23 07:20:00|12173.5|12172.6|12168.6|12167.7|12174.5|12173.8|12168.6|12167.7|373
1614065100000|2021-02-23 07:25:00|12168.7|12167.8|12171.2|12170.3|12172.5|12171.6|12168.5|12167.6|432
1614065400000|2021-02-23 07:30:00|12171.3|12170.4|12172.1|12171.5|12172.4|12171.6|12170.1|12169.3|327
1614065700000|2021-02-23 07:35:00|12172.2|12171.6|12173|12172.1|12174.8|12174|12172|12171.2|463
1614066000000|2021-02-23 07:40:00|12172.9|12172|12175.9|12175|12176.7|12175.8|12172.2|12171.4|455
1614066300000|2021-02-23 07:45:00|12175.8|12174.9|12177.8|12176.9|12180.6|12179.8|12174.1|12173.3|613
1614066600000|2021-02-23 07:50:00|12177.7|12176.8|12176.6|12175.7|12177.8|12177|12175|12174.2|471
1614066900000|2021-02-23 07:55:00|12176.5|12175.6|12170.5|12169.6|12176.6|12176|12170.1|12169.3|643
1614067200000|2021-02-23 08:00:00|12170.6|12169.7|12168.5|12167.6|12174.3|12173.4|12167.9|12167.1|918
1614067500000|2021-02-23 08:05:00|12168.4|12167.5|12166.3|12165.7|12169.5|12168.6|12162.4|12161.8|893
1614067800000|2021-02-23 08:10:00|12166.2|12165.6|12165.8|12164.9|12167.8|12166.9|12161.9|12161.2|734
1614068100000|2021-02-23 08:15:00|12165.9|12165|12164.9|12164|12167.4|12166.8|12164|12163.1|658
1614068400000|2021-02-23 08:20:00|12164.8|12163.9|12165.4|12164.5|12167.5|12166.8|12164|12163.4|598
1614068700000|2021-02-23 08:25:00|12165.3|12164.8|12162.2|12161.6|12166.4|12165.5|12159.5|12158.8|681
1614069000000|2021-02-23 08:30:00|12162.4|12161.8|12159.6|12158.7|12162.8|12161.9|12158.1|12157.3|647
1614069300000|2021-02-23 08:35:00|12159.3|12158.4|12156.1|12155.5|12159.7|12159.1|12155.8|12155|779
1614069600000|2021-02-23 08:40:00|12156.3|12155.4|12158.6|12158|12162.2|12161.5|12155.2|12154.3|635
1614069900000|2021-02-23 08:45:00|12158.7|12157.8|12160.9|12160|12160.9|12160.2|12155.6|12154.9|680
1614070200000|2021-02-23 08:50:00|12161|12160.1|12156.2|12155.3|12161|12160.2|12154.3|12153.6|506
1614070500000|2021-02-23 08:55:00|12156.3|12155.4|12159.3|12158.4|12159.9|12159.2|12155.7|12154.8|573
1614070800000|2021-02-23 09:00:00|12159.4|12158.5|12152.9|12152|12159.4|12158.8|12152.5|12151.7|624
1614071100000|2021-02-23 09:05:00|12153|12152.1|12153.3|12152.4|12156.2|12155.3|12152|12151.3|717
1614071400000|2021-02-23 09:10:00|12153.4|12152.5|12151.7|12150.8|12155.1|12154.5|12151.1|12150.2|622
1614071700000|2021-02-23 09:15:00|12151.6|12150.7|12153.6|12152.7|12154|12153.3|12150.9|12150.2|590
1614072000000|2021-02-23 09:20:00|12153.5|12152.6|12151.5|12150.6|12153.6|12152.7|12150.1|12149.3|652
1614072300000|2021-02-23 09:25:00|12151.3|12150.4|12154.7|12153.8|12154.8|12153.9|12149.7|12148.8|634
1614072600000|2021-02-23 09:30:00|12154.8|12153.9|12155.3|12154.7|12156.5|12155.7|12153.6|12152.7|594
1614072900000|2021-02-23 09:35:00|12155.5|12154.6|12157.1|12156.2|12157.9|12157.2|12154.2|12153.6|567
1614073200000|2021-02-23 09:40:00|12156.9|12156.3|12150.5|12149.9|12157.5|12156.8|12150.1|12149.2|702
1614073500000|2021-02-23 09:45:00|12150.6|12150|12150.2|12149.6|12153.5|12152.6|12149.3|12148.5|730
1614073800000|2021-02-23 09:50:00|12150.1|12149.5|12149.1|12148.5|12152.3|12151.5|12147.7|12146.8|629
1614074100000|2021-02-23 09:55:00|12149|12148.4|12149.6|12148.7|12150.2|12149.5|12145.5|12144.7|685
1614074400000|2021-02-23 10:00:00|12149.5|12148.6|12150.2|12149.3|12150.5|12149.6|12147.2|12146.3|712
1614074700000|2021-02-23 10:05:00|12149.7|12149.1|12148.7|12147.8|12152.1|12151.2|12148.4|12147.7|671
1614075000000|2021-02-23 10:10:00|12148.8|12147.9|12150.8|12150.2|12151.9|12151|12146.7|12145.8|515
1614075300000|2021-02-23 10:15:00|12151|12150.1|12151.7|12150.8|12153.2|12152.4|12146.7|12145.8|724
1614075600000|2021-02-23 10:20:00|12151.5|12150.9|12152.7|12152.1|12155|12154.4|12151.2|12150.5|575
1614075900000|2021-02-23 10:25:00|12152.8|12152.2|12152.8|12151.9|12154.6|12153.9|12149.8|12149.2|629
1614076200000|2021-02-23 10:30:00|12152.7|12152.2|12151.9|12151|12153.4|12152.6|12150.5|12149.9|470
1614076500000|2021-02-23 10:35:00|12151.8|12150.9|12146.2|12145.6|12152|12151.1|12145.7|12145|691
1614076800000|2021-02-23 10:40:00|12146.4|12145.8|12148.7|12147.8|12149.5|12148.7|12144.1|12143.3|554
1614077100000|2021-02-23 10:45:00|12148.6|12148|12151.8|12150.9|12151.8|12151|12147.4|12146.5|576
1614077400000|2021-02-23 10:50:00|12151.7|12150.8|12150.7|12149.8|12152.4|12151.6|12149.6|12148.7|420
1614077700000|2021-02-23 10:55:00|12150.6|12149.7|12147.1|12146.2|12150.6|12149.7|12146.5|12145.8|481
1614078000000|2021-02-23 11:00:00|12147.3|12146.4|12145.8|12144.9|12147.9|12147|12143.6|12143|680
1614078300000|2021-02-23 11:05:00|12145.7|12144.8|12145.9|12145.3|12147.4|12146.8|12144.4|12143.7|576
1614078600000|2021-02-23 11:10:00|12145.7|12145.1|12149|12148.4|12150.5|12149.7|12145.7|12144.9|539
1614078900000|2021-02-23 11:15:00|12148.9|12148.1|12145.4|12144.8|12150.2|12149.6|12145.4|12144.8|577
1614079200000|2021-02-23 11:20:00|12145.5|12144.9|12148.2|12147.6|12149.9|12149.3|12144.9|12144.2|631
1614079500000|2021-02-23 11:25:00|12148.3|12147.7|12150.8|12149.9|12151.6|12150.7|12147.1|12146.2|437
1614079800000|2021-02-23 11:30:00|12150.7|12150.2|12152.4|12151.5|12152.7|12152|12147.8|12146.9|471
1614080100000|2021-02-23 11:35:00|12152.3|12151.4|12148.9|12148|12152.5|12151.9|12148.1|12147.4|510
1614080400000|2021-02-23 11:40:00|12148.8|12147.9|12152.1|12151.5|12153|12152.4|12148.4|12147.8|523
1614080700000|2021-02-23 11:45:00|12152.2|12151.6|12152.3|12151.4|12153.8|12153|12149.8|12148.9|572
1614081000000|2021-02-23 11:50:00|12152.4|12151.5|12154.4|12153.5|12154.5|12153.8|12150.6|12149.9|520
1614081300000|2021-02-23 11:55:00|12154.3|12153.4|12154.2|12153.3|12156.2|12155.3|12152.6|12151.8|530
1614081600000|2021-02-23 12:00:00|12154.1|12153.2|12152.7|12151.8|12156.1|12155.5|12152.4|12151.7|530
1614081900000|2021-02-23 12:05:00|12152.8|12151.9|12157.7|12156.8|12158.5|12157.7|12151.5|12150.8|613
1614082200000|2021-02-23 12:10:00|12157.8|12156.9|12156.2|12155.3|12158.5|12157.8|12155|12154.3|549
1614082500000|2021-02-23 12:15:00|12155.8|12155.2|12155.4|12154.8|12157.1|12156.4|12153.4|12152.7|529
1614082800000|2021-02-23 12:20:00|12155.3|12154.7|12153.8|12152.9|12155.8|12155|12151.8|12151.2|436
1614083100000|2021-02-23 12:25:00|12153.7|12152.8|12156|12155.1|12156.4|12155.7|12151.9|12151.1|465
1614083400000|2021-02-23 12:30:00|12155.9|12155|12154.7|12153.8|12157.6|12156.9|12154.4|12153.7|533
1614083700000|2021-02-23 12:35:00|12154.8|12153.9|12152|12151.4|12155.4|12154.7|12151.5|12150.8|474
1614084000000|2021-02-23 12:40:00|12151.9|12151.3|12151.3|12150.4|12152.7|12152|12150.2|12149.3|502
1614084300000|2021-02-23 12:45:00|12151.1|12150.5|12148.2|12147.3|12152.1|12151.3|12147.5|12146.6|513
1614084600000|2021-02-23 12:50:00|12148.3|12147.4|12148.3|12147.7|12148.9|12148.1|12146.6|12145.7|454
1614084900000|2021-02-23 12:55:00|12148.4|12147.8|12143|12142.1|12148.6|12147.8|12135.9|12135|930
1614085200000|2021-02-23 13:00:00|12142.9|12142.3|12141.7|12140.8|12143.9|12143.2|12140.8|12139.9|768
1614085500000|2021-02-23 13:05:00|12141.9|12141|12142.8|12141.9|12144.7|12143.9|12141.6|12140.8|581
1614085800000|2021-02-23 13:10:00|12142.9|12142|12143.2|12142.3|12144|12143.3|12140.9|12140.3|636
1614086100000|2021-02-23 13:15:00|12143.3|12142.4|12145.4|12144.5|12145.8|12145.1|12142.7|12141.8|469
1614086400000|2021-02-23 13:20:00|12145.5|12144.6|12144.4|12143.5|12145.6|12144.9|12143.1|12142.4|596
1614086700000|2021-02-23 13:25:00|12144.5|12143.6|12147.4|12146.5|12147.8|12147|12143.6|12142.8|522
1614087000000|2021-02-23 13:30:00|12147.2|12146.6|12144.1|12143.2|12147.5|12146.9|12142.2|12141.5|647
1614087300000|2021-02-23 13:35:00|12144|12143.4|12144.5|12143.9|12144.9|12144.1|12140.5|12139.8|567
1614087600000|2021-02-23 13:40:00|12144.2|12143.6|12144.7|12143.8|12147.8|12147|12141.9|12141.1|553
1614087900000|2021-02-23 13:45:00|12144.8|12144.2|12148.1|12147.5|12148.7|12147.9|12144.5|12143.7|427
1614088200000|2021-02-23 13:50:00|12148.2|12147.6|12151.2|12150.6|12151.2|12150.6|12148.1|12147.4|453
1614088500000|2021-02-23 13:55:00|12151.1|12150.5|12149.8|12148.9|12151.3|12150.7|12147.4|12146.6|719
1614088800000|2021-02-23 14:00:00|12149.9|12149|12149.1|12148.5|12150.3|12149.6|12147.5|12146.7|640
1614089100000|2021-02-23 14:05:00|12149.2|12148.6|12148.2|12147.6|12150.2|12149.6|12146.5|12145.9|598
1614089400000|2021-02-23 14:10:00|12148.3|12147.3|12149.7|12149.1|12151.3|12150.5|12147.9|12147.1|478
1614089700000|2021-02-23 14:15:00|12149.8|12149.2|12149.3|12148.4|12151.3|12150.5|12148.5|12147.9|390
1614090000000|2021-02-23 14:20:00|12149.2|12148.6|12153.3|12152.4|12153.6|12152.9|12149.1|12148.5|401
1614090300000|2021-02-23 14:25:00|12153.2|12152.3|12152.6|12151.7|12154.4|12153.5|12151.1|12150.4|408
1614090600000|2021-02-23 14:30:00|12152.1|12151.5|12147.3|12146.7|12152.3|12151.5|12146.6|12145.9|628
1614090900000|2021-02-23 14:35:00|12147.2|12146.3|12142|12141.4|12148.9|12148.1|12141.6|12140.9|736
1614091200000|2021-02-23 14:40:00|12141.7|12141.1|12142.5|12141.6|12146.4|12145.8|12140.9|12140.1|759
1614091500000|2021-02-23 14:45:00|12142.1|12141.5|12138.1|12137.2|12142.5|12141.6|12135.9|12135.1|783
1614091800000|2021-02-23 14:50:00|12137.5|12136.9|12141|12140.4|12141.3|12140.6|12135.8|12134.9|715
1614092100000|2021-02-23 14:55:00|12140.9|12140.3|12143|12141.5|12143.4|12142.4|12140.3|12139.4|546
1614092400000|2021-02-23 15:00:00|12142.9|12141.7|12142|12141.1|12146.6|12145.7|12137.2|12136.3|692
1614092700000|2021-02-23 15:05:00|12142.2|12141.3|12149.4|12148.5|12150.4|12149.5|12139.7|12139.1|788
1614093000000|2021-02-23 15:10:00|12149.3|12148.4|12148.5|12147.6|12159|12158.1|12147.9|12147|867
1614093300000|2021-02-23 15:15:00|12148.6|12147.7|12147.8|12147.2|12152.4|12151.5|12144|12142.9|779
1614093600000|2021-02-23 15:20:00|12148.3|12147.4|12154|12153.1|12155.2|12154.3|12144.9|12144|745
1614093900000|2021-02-23 15:25:00|12153.9|12153|12159.7|12158.8|12160|12159.1|12150.7|12149.9|728
1614094200000|2021-02-23 15:30:00|12159.5|12158.6|12161.3|12160.4|12164.8|12163.9|12158.3|12157.4|781
1614094500000|2021-02-23 15:35:00|12161.2|12160.3|12161.6|12160.7|12166.9|12166|12161.2|12160.3|639
1614094800000|2021-02-23 15:40:00|12161.7|12160.8|12164.6|12163.7|12165.8|12165|12160.1|12159.2|622
1614095100000|2021-02-23 15:45:00|12164.3|12163.5|12160.3|12159.4|12166.4|12165.5|12160.1|12159.3|585
1614095400000|2021-02-23 15:50:00|12160.2|12159.3|12157.6|12156.7|12162.5|12161.6|12156|12155.1|589
1614095700000|2021-02-23 15:55:00|12157.7|12156.8|12159.9|12159|12160.2|12159.5|12152.1|12151.2|634
1614096000000|2021-02-23 16:00:00|12159.5|12158.9|12166.3|12165.7|12167|12166.1|12159.2|12158.6|635
1614096300000|2021-02-23 16:05:00|12166.4|12165.8|12161.4|12160.5|12166.4|12165.8|12158.9|12158|498
1614096600000|2021-02-23 16:10:00|12161.5|12160.6|12160.6|12159.7|12162.7|12161.9|12158.7|12157.8|437
1614096900000|2021-02-23 16:15:00|12160.8|12159.9|12159.3|12158.4|12161.7|12160.9|12157.8|12156.9|394
1614097200000|2021-02-23 16:20:00|12159.4|12158.5|12159.5|12158.9|12159.9|12159.2|12156.1|12155.2|447
1614097500000|2021-02-23 16:25:00|12159.8|12159|12158.8|12157.9|12161.1|12160.3|12157.6|12156.7|476
1614097800000|2021-02-23 16:30:00|12158.9|12158|12157.5|12156.6|12159.6|12158.7|12156.2|12155.3|466
1614098100000|2021-02-23 16:35:00|12157.7|12156.8|12154.9|12154|12158.4|12157.6|12153.1|12152.3|433
1614098400000|2021-02-23 16:40:00|12155.2|12154.3|12151.9|12151|12156.6|12155.9|12151.8|12150.9|480
1614098700000|2021-02-23 16:45:00|12151.8|12150.9|12150.1|12149.5|12152.1|12151.3|12147.7|12146.8|492
1614099000000|2021-02-23 16:50:00|12150.2|12149.6|12148.6|12148|12150.9|12150.2|12148.5|12147.7|439
1614099300000|2021-02-23 16:55:00|12148.3|12147.4|12141.9|12141|12148.7|12147.9|12141.9|12141|459
1614099600000|2021-02-23 17:00:00|12142.1|12141.2|12145.4|12144.5|12146.1|12145.3|12141.7|12140.8|473
1614099900000|2021-02-23 17:05:00|12145.1|12144.6|12145.1|12144.2|12145.8|12145|12143.5|12142.8|386
1614100200000|2021-02-23 17:10:00|12144.8|12143.9|12145.4|12144.8|12146.4|12145.7|12143.9|12143|400
1614100500000|2021-02-23 17:15:00|12145.3|12144.7|12147.7|12147.1|12148.3|12147.4|12144.9|12144.3|424
1614100800000|2021-02-23 17:20:00|12147.8|12147.2|12148.1|12147.2|12148.4|12147.5|12146.5|12145.7|317
1614101100000|2021-02-23 17:25:00|12148|12147.1|12149.1|12148.5|12150.9|12150|12147.4|12146.5|355
1614101400000|2021-02-23 17:30:00|12149.2|12148.3|12147.8|12146.9|12150.8|12150|12147.5|12146.8|410
1614101700000|2021-02-23 17:35:00|12147.7|12146.8|12144.9|12144|12147.7|12146.8|12142.7|12141.8|525
1614102000000|2021-02-23 17:40:00|12144.4|12143.8|12145.8|12144.9|12146.3|12145.5|12143.4|12142.6|575
1614102300000|2021-02-23 17:45:00|12145.7|12144.8|12147.8|12147.2|12148.6|12147.8|12145.1|12144.3|549
1614102600000|2021-02-23 17:50:00|12147.6|12147|12148.1|12147.5|12148.6|12147.9|12147.2|12146.5|389
1614102900000|2021-02-23 17:55:00|12148.2|12147.6|12146.7|12145.8|12150.9|12150|12146.4|12145.7|555
1614103200000|2021-02-23 18:00:00|12146.6|12145.7|12148.9|12148|12148.9|12148|12145.5|12144.7|592
1614103500000|2021-02-23 18:05:00|12149.1|12148.2|12147.8|12146.9|12149.4|12148.6|12145.7|12145.1|453
1614103800000|2021-02-23 18:10:00|12147.7|12147.1|12149.1|12148.5|12150.4|12149.6|12147.3|12146.7|342
1614104100000|2021-02-23 18:15:00|12149.2|12148.6|12150.1|12149.2|12150.9|12150|12148|12147.3|457
1614104400000|2021-02-23 18:20:00|12149.9|12149|12151.1|12150.5|12151.2|12150.6|12149.3|12148.6|336
1614104700000|2021-02-23 18:25:00|12151|12150.4|12150.8|12149.9|12152.3|12151.6|12150.1|12149.5|359
1614105000000|2021-02-23 18:30:00|12150.7|12149.8|12151.1|12150.5|12151.4|12150.6|12150.1|12149.3|314
1614105300000|2021-02-23 18:35:00|12151|12150.4|12152.6|12151.7|12153.4|12152.7|12150.7|12149.8|428
1614105600000|2021-02-23 18:40:00|12152.5|12151.9|12150.6|12150|12152.8|12151.9|12150.1|12149.5|443
1614105900000|2021-02-23 18:45:00|12150.7|12150.1|12151.3|12150.4|12151.5|12150.8|12149.4|12148.7|369
1614106200000|2021-02-23 18:50:00|12150.8|12150.2|12152.7|12152.1|12153.4|12152.7|12150.7|12150|460
1614106500000|2021-02-23 18:55:00|12152.8|12152.2|12154|12153.1|12155.3|12154.7|12152.4|12151.6|425
1614106800000|2021-02-23 19:00:00|12153.9|12153|12155.4|12154.8|12155.4|12154.8|12153.3|12152.7|406
1614107100000|2021-02-23 19:05:00|12155.3|12154.7|12154.8|12153.9|12156.5|12155.9|12154.5|12153.8|266
1614107400000|2021-02-23 19:10:00|12154.7|12153.8|12155.2|12154.6|12156.2|12155.3|12153.5|12152.8|232
1614107700000|2021-02-23 19:15:00|12155.3|12154.7|12155.8|12155.2|12156|12155.4|12154.5|12153.9|225
1614108000000|2021-02-23 19:20:00|12155.7|12155.1|12157.3|12156.4|12157.4|12156.8|12155.1|12154.4|308
1614108300000|2021-02-23 19:25:00|12157.2|12156.3|12157.2|12156.6|12157.4|12156.7|12155.7|12154.9|402
1614108600000|2021-02-23 19:30:00|12157.3|12156.7|12152.1|12151.2|12157.8|12157.2|12152|12151.2|449
1614108900000|2021-02-23 19:35:00|12152|12151.4|12150.4|12149.8|12154.3|12153.5|12150.3|12149.5|444
1614109200000|2021-02-23 19:40:00|12150.3|12149.7|12148.8|12147.9|12150.8|12150.1|12148.6|12147.8|391
1614109500000|2021-02-23 19:45:00|12148.9|12148|12146.3|12145.7|12149.3|12148.7|12146.2|12145.6|359
1614109800000|2021-02-23 19:50:00|12146.2|12145.6|12145.6|12145|12146.8|12146|12145.1|12144.3|379
1614110100000|2021-02-23 19:55:00|12145.7|12145.1|12144.4|12143.8|12146.5|12145.8|12143|12142.3|515
1614110400000|2021-02-23 20:00:00|12144.5|12143.9|12144|12143.4|12145.1|12144.4|12142.1|12141.4|443
1614110700000|2021-02-23 20:05:00|12143.9|12143.3|12144|12143.4|12144.7|12144|12142.7|12141.8|233
1614111000000|2021-02-23 20:10:00|12144.2|12143.3|12146.3|12145.4|12146.7|12145.8|12144.1|12143.2|249
1614111300000|2021-02-23 20:15:00|12146.2|12145.3|12146.2|12145.6|12146.5|12145.8|12145.6|12145|160
1614111600000|2021-02-23 20:20:00|12146.4|12145.5|12147.3|12146.7|12147.4|12146.7|12145.8|12144.9|210
1614111900000|2021-02-23 20:25:00|12147.2|12146.6|12149.4|12148.5|12149.4|12148.7|12145.9|12145.3|395
1614112200000|2021-02-23 20:30:00|12148.9|12148.3|12149.4|12148.5|12149.9|12149.1|12147.8|12147.1|312
1614112500000|2021-02-23 20:35:00|12149.3|12148.4|12149.8|12148.9|12149.8|12149.1|12148.3|12147.7|280
1614112800000|2021-02-23 20:40:00|12149.6|12149|12149.4|12148.5|12149.9|12149.2|12147.2|12146.6|315
1614113100000|2021-02-23 20:45:00|12149.3|12148.4|12149.2|12148.3|12150.4|12149.7|12149|12148.1|190
1614113400000|2021-02-23 20:50:00|12149.3|12148.4|12149.3|12148.4|12151|12150.3|12148.7|12147.9|302
1614113700000|2021-02-23 20:55:00|12149.2|12148.3|12147.7|12146.8|12149.4|12148.6|12147.4|12146.8|261
1614114000000|2021-02-23 21:00:00|12147.6|12146.7|12146.2|12145.3|12148.4|12147.5|12145.9|12145.2|212
1614114300000|2021-02-23 21:05:00|12146.3|12145.4|12148.1|12147.2|12148.1|12147.2|12145.4|12144.5|172
1614114600000|2021-02-23 21:10:00|12148.2|12147.3|12147.7|12146.8|12148.5|12147.6|12147.3|12146.7|169
1614114900000|2021-02-23 21:15:00|12147.8|12146.9|12145.4|12144.5|12148|12147.3|12145.2|12144.5|95
1614115200000|2021-02-23 21:20:00|12145.5|12144.6|12144.7|12144.1|12145.5|12144.6|12144.5|12143.6|121
1614115500000|2021-02-23 21:25:00|12144.6|12144|12143.7|12142.8|12145|12144.3|12143.6|12142.7|141
1614115800000|2021-02-23 21:30:00|12143.8|12142.9|12145.8|12144.9|12146.6|12145.7|12143.6|12142.8|191
1614116100000|2021-02-23 21:35:00|12145.9|12145|12146.4|12145.5|12146.5|12145.8|12145.8|12144.9|84
1614116400000|2021-02-23 21:40:00|12146.3|12145.4|12146|12145.1|12147|12146.2|12145.7|12144.8|156
1614116700000|2021-02-23 21:45:00|12145.9|12145|12147.5|12146.6|12148.6|12147.9|12145.8|12144.9|233
1614117000000|2021-02-23 21:50:00|12147.4|12146.5|12148.9|12148|12149.2|12148.3|12147.2|12146.3|218
1614117300000|2021-02-23 21:55:00|12148.8|12147.9|12150.8|12149.3|12152.3|12149.9|12148.4|12147.4|263
1614117600000|2021-02-23 22:00:00|12150.7|12149.2|12152|12146|12153|12149.9|12150.5|12146|35
1614117900000|2021-02-23 22:05:00|12152.2|12146.2|12152.2|12146.2|12152.9|12146.9|12151.8|12145.8|117
1614118200000|2021-02-23 22:10:00|12152.8|12146.8|12149.9|12143.9|12155.2|12149.2|12149.9|12143.9|191
1614118500000|2021-02-23 22:15:00|12150.3|12144.3|12154|12148|12154.3|12149.5|12150|12144.1|193
1614118800000|2021-02-23 22:20:00|12153.9|12147.9|12151.4|12147.7|12154.5|12149.8|12151.3|12147|113
1614119100000|2021-02-23 22:25:00|12151.8|12148.2|12151.1|12145.1|12155.9|12153|12150.9|12144.9|340
1614119400000|2021-02-23 22:30:00|12151.2|12145.2|12152.5|12148.8|12154.5|12148.8|12151.2|12145.2|313
1614119700000|2021-02-23 22:35:00|12152.2|12148.9|12152.3|12148.9|12153.6|12149.3|12151.9|12147.4|310
1614120000000|2021-02-23 22:40:00|12152.4|12148.8|12150.3|12149.1|12153.8|12149.7|12150.3|12147.4|306
1614120300000|2021-02-23 22:45:00|12150.8|12149|12152.9|12150.1|12153.6|12150.4|12150.8|12148.8|302
1614120600000|2021-02-23 22:50:00|12152.8|12150.2|12154.1|12151|12155|12151.5|12152.7|12149.5|1220
1614120900000|2021-02-23 22:55:00|12154|12151.1|12150.6|12147.9|12154.7|12152.4|12149.9|12145.4|778
1614121200000|2021-02-23 23:00:00|12150.7|12147.8|12150.2|12149.3|12153.7|12150.5|12149.9|12147.6|581
1614121500000|2021-02-23 23:05:00|12150|12149.1|12150.4|12149.5|12150.7|12149.7|12150|12148.9|143
1614121800000|2021-02-23 23:10:00|12150.5|12149.6|12148|12147.1|12151.1|12150.3|12146.4|12145.7|296
1614122100000|2021-02-23 23:15:00|12148.1|12147.2|12147|12146.1|12148.1|12147.2|12143.5|12142.6|305
1614122400000|2021-02-23 23:20:00|12147.2|12146.3|12149.1|12148.2|12150.3|12149.4|12147.1|12146.2|297
1614122700000|2021-02-23 23:25:00|12149|12148.1|12148|12147.1|12149.5|12148.6|12146.1|12145.2|250
1614123000000|2021-02-23 23:30:00|12147.7|12146.8|12154.8|12153.9|12155.6|12154.7|12147.5|12146.6|511
1614123300000|2021-02-23 23:35:00|12154.7|12153.8|12155.1|12154.2|12155.3|12154.4|12154.4|12153.5|188
1614123600000|2021-02-23 23:40:00|12155|12154.1|12153.5|12152.6|12155.6|12154.7|12153.3|12152.4|161
1614123900000|2021-02-23 23:45:00|12153.4|12152.5|12152.5|12151.6|12153.5|12152.7|12152.1|12151.2|157
1614124200000|2021-02-23 23:50:00|12152.4|12151.5|12152.5|12151.6|12153.5|12152.6|12152.3|12151.4|117
1614124500000|2021-02-23 23:55:00|12152.4|12151.5|12151.3|12150.4|12152.9|12152|12151.3|12150.4|133
1614124800000|2021-02-24 00:00:00|12151.2|12150.3|12151.6|12150.7|12152.9|12152.1|12150.9|12150|276
1614125100000|2021-02-24 00:05:00|12151.7|12150.8|12152.7|12151.8|12153|12152.1|12149.6|12149|433
1614125400000|2021-02-24 00:10:00|12152.8|12151.9|12154.6|12154|12154.7|12154.1|12152.6|12151.8|295
1614125700000|2021-02-24 00:15:00|12154.9|12153.9|12156.6|12155.7|12157|12156.2|12154|12153.1|327
1614126000000|2021-02-24 00:20:00|12156.5|12155.6|12156.2|12155.6|12157.3|12156.7|12155.5|12154.6|335
1614126300000|2021-02-24 00:25:00|12156.7|12155.8|12156.9|12156.3|12157.6|12156.8|12156.2|12155.3|197
1614126600000|2021-02-24 00:30:00|12157|12156.4|12155.2|12154.3|12157.2|12156.6|12154.9|12154.2|256
1614126900000|2021-02-24 00:35:00|12155.3|12154.4|12157.3|12156.4|12157.7|12156.9|12153.9|12153.2|326
1614127200000|2021-02-24 00:40:00|12157.4|12156.5|12157.7|12156.8|12157.7|12157|12156.4|12155.5|346
1614127500000|2021-02-24 00:45:00|12157.6|12156.7|12157.4|12156.5|12158.7|12157.9|12156.9|12156.2|278
1614127800000|2021-02-24 00:50:00|12157.5|12156.6|12154.5|12153.6|12157.9|12157.1|12154.4|12153.5|410
1614128100000|2021-02-24 00:55:00|12154.6|12153.7|12155.5|12154.6|12156.1|12155.2|12154.3|12153.4|244
1614128400000|2021-02-24 01:00:00|12155.4|12154.5|12157|12156.1|12157.1|12156.2|12152.6|12151.7|577
1614128700000|2021-02-24 01:05:00|12156.9|12156|12159.5|12158.6|12162.7|12161.8|12155.1|12154.2|927
1614129000000|2021-02-24 01:10:00|12159.7|12158.8|12161.1|12160.2|12161.9|12161.1|12159.4|12158.5|578
1614129300000|2021-02-24 01:15:00|12161.2|12160.3|12161.2|12160.3|12162.7|12161.8|12160.3|12159.5|472
1614129600000|2021-02-24 01:20:00|12161.1|12160.2|12150.1|12149.2|12164.3|12163.5|12148.1|12147.2|1015
1614129900000|2021-02-24 01:25:00|12150.2|12149.3|12159.1|12158.2|12161.8|12160.9|12150.2|12149.3|954
1614130200000|2021-02-24 01:30:00|12159.2|12158.3|12156.8|12155.9|12159.7|12158.8|12155.3|12154.4|602
1614130500000|2021-02-24 01:35:00|12156.9|12156|12156.9|12156|12160|12159.1|12155.8|12154.9|592
1614130800000|2021-02-24 01:40:00|12156.6|12155.7|12158.6|12157.7|12159.6|12158.7|12155.3|12154.6|521
1614131100000|2021-02-24 01:45:00|12158.5|12157.6|12160.5|12159.6|12160.7|12159.8|12158.1|12157.2|505
1614131400000|2021-02-24 01:50:00|12160.4|12159.5|12163.5|12162.6|12167|12166.1|12160.4|12159.5|616
1614131700000|2021-02-24 01:55:00|12163.4|12162.5|12159|12158.1|12164.5|12163.6|12157.9|12157|590
1614132000000|2021-02-24 02:00:00|12158.8|12158.2|12162.1|12161.2|12162.8|12161.9|12158.5|12157.6|653
1614132300000|2021-02-24 02:05:00|12162|12161.1|12159.3|12158.4|12162.6|12161.7|12158.6|12157.7|467
1614132600000|2021-02-24 02:10:00|12159.5|12158.6|12160.7|12159.8|12161.7|12160.8|12158.6|12157.7|492
1614132900000|2021-02-24 02:15:00|12160.9|12160|12159|12158.1|12161.2|12160.3|12158.6|12157.7|399
1614133200000|2021-02-24 02:20:00|12158.9|12158|12161.1|12160.2|12161.5|12160.8|12158.4|12157.5|428
1614133500000|2021-02-24 02:25:00|12161|12160.1|12159.6|12158.7|12161.4|12160.6|12158.9|12158|322
1614133800000|2021-02-24 02:30:00|12159.7|12158.8|12156.2|12155.3|12160.5|12159.6|12155.5|12154.6|412
1614134100000|2021-02-24 02:35:00|12156.3|12155.4|12158.5|12157.6|12158.6|12157.7|12155.8|12154.9|367
1614134400000|2021-02-24 02:40:00|12158.7|12157.8|12156.1|12155.2|12158.7|12157.8|12154|12153.1|429
1614134700000|2021-02-24 02:45:00|12156|12155.1|12153.7|12152.8|12156.3|12155.4|12153.1|12152.2|414
1614135000000|2021-02-24 02:50:00|12153.6|12152.7|12155.1|12154.2|12155.3|12154.4|12151.7|12150.8|425
1614135300000|2021-02-24 02:55:00|12155|12154.1|12156.2|12155.3|12156.6|12155.7|12154.2|12153.4|396
1614135600000|2021-02-24 03:00:00|12156|12155.4|12157|12156.1|12157.6|12156.8|12155.2|12154.3|361
1614135900000|2021-02-24 03:05:00|12157.1|12156.2|12154.7|12153.8|12157.2|12156.4|12154|12153.3|337
1614136200000|2021-02-24 03:10:00|12154.5|12153.6|12156.2|12155.3|12156.7|12155.9|12152.9|12152.1|456
1614136500000|2021-02-24 03:15:00|12156.3|12155.4|12155.7|12154.8|12157.3|12156.5|12154.9|12154.1|509
1614136800000|2021-02-24 03:20:00|12155.4|12154.9|12156|12155.1|12157.2|12156.3|12154.9|12154.3|290
1614137100000|2021-02-24 03:25:00|12156.1|12155.2|12156.6|12155.7|12157.4|12156.5|12155|12154.4|318
1614137400000|2021-02-24 03:30:00|12156.7|12155.8|12154|12153.1|12157.3|12156.4|12153.5|12152.6|329
1614137700000|2021-02-24 03:35:00|12153.8|12153.2|12154.5|12153.6|12156.7|12155.8|12152.8|12152.1|316
1614138000000|2021-02-24 03:40:00|12154.6|12153.9|12155.3|12154.7|12156|12155.2|12153.2|12152.5|334
1614138300000|2021-02-24 03:45:00|12155.4|12154.8|12153.8|12152.9|12155.6|12154.9|12153.3|12152.6|387
1614138600000|2021-02-24 03:50:00|12153.6|12153|12153.2|12152.3|12155.4|12154.6|12152.4|12151.7|324
1614138900000|2021-02-24 03:55:00|12153|12152.4|12152.6|12151.7|12153.3|12152.7|12150.8|12150|334
1614139200000|2021-02-24 04:00:00|12152.5|12151.9|12152.3|12151.4|12152.8|12152.2|12151.6|12150.8|230
1614139500000|2021-02-24 04:05:00|12152.2|12151.3|12151.6|12150.7|12152.5|12151.7|12150.1|12149.5|323
1614139800000|2021-02-24 04:10:00|12151.5|12150.9|12151.6|12151|12152.7|12152.1|12151.2|12150.5|234
1614140100000|2021-02-24 04:15:00|12151.5|12150.9|12150.9|12150.3|12152.2|12151.5|12150.8|12150.1|322
1614140400000|2021-02-24 04:20:00|12150.8|12150.2|12151|12150.4|12151.3|12150.5|12150.2|12149.5|262
1614140700000|2021-02-24 04:25:00|12151.1|12150.5|12151.5|12150.9|12152.2|12151.4|12150.8|12150.2|194
1614141000000|2021-02-24 04:30:00|12151.7|12151.1|12150.4|12149.8|12152.1|12151.2|12150.2|12149.4|211
1614141300000|2021-02-24 04:35:00|12150.5|12149.9|12150.9|12150.3|12151.2|12150.3|12150.1|12149.5|173
1614141600000|2021-02-24 04:40:00|12151|12150.4|12150.2|12149.6|12151.2|12150.4|12149.8|12149.1|195
1614141900000|2021-02-24 04:45:00|12150.6|12149.7|12149.3|12148.4|12150.7|12149.9|12148.2|12147.4|251
1614142200000|2021-02-24 04:50:00|12149.2|12148.3|12149|12148.1|12150.4|12149.7|12148.8|12148.1|258
1614142500000|2021-02-24 04:55:00|12149.1|12148.2|12149.1|12148.2|12149.4|12148.5|12147.9|12147.1|231
1614142800000|2021-02-24 05:00:00|12148.9|12148.3|12147|12146.4|12149.3|12148.6|12147|12146.4|304
1614143100000|2021-02-24 05:05:00|12147.1|12146.5|12147.5|12146.6|12148.5|12147.6|12146.9|12146.2|313
1614143400000|2021-02-24 05:10:00|12147.6|12146.7|12146|12145.1|12147.7|12146.8|12145.8|12145.1|334
1614143700000|2021-02-24 05:15:00|12146.1|12145.2|12147|12146.1|12148.6|12147.7|12145.9|12145.1|370
1614144000000|2021-02-24 05:20:00|12146.9|12146|12147.5|12146.6|12147.9|12147.1|12146.4|12145.6|359
1614144300000|2021-02-24 05:25:00|12147.4|12146.5|12148|12147.1|12148.7|12147.9|12146.8|12146.1|238
1614144600000|2021-02-24 05:30:00|12148.1|12147.2|12147.8|12146.9|12148.2|12147.4|12146.2|12145.5|311
1614144900000|2021-02-24 05:35:00|12148|12147.1|12148.3|12147.7|12148.8|12147.9|12147.5|12146.8|262
1614145200000|2021-02-24 05:40:00|12148.5|12147.6|12148.7|12147.8|12148.9|12148.2|12147.3|12146.7|355
1614145500000|2021-02-24 05:45:00|12148.6|12147.7|12147.5|12146.9|12148.6|12147.9|12146.5|12145.6|336
1614145800000|2021-02-24 05:50:00|12147.7|12146.8|12146.7|12145.8|12148.7|12147.8|12146.5|12145.6|265
1614146100000|2021-02-24 05:55:00|12146.6|12146|12148.6|12147.7|12148.6|12147.7|12146.4|12145.6|256
1614146400000|2021-02-24 06:00:00|12148.3|12147.4|12146.5|12145.9|12148.8|12148.1|12145.8|12145.2|394
1614146700000|2021-02-24 06:05:00|12146.4|12145.8|12146.4|12145.8|12147.1|12146.4|12145.8|12145.1|287
1614147000000|2021-02-24 06:10:00|12146.3|12145.7|12148.2|12147.3|12149|12148.4|12146.3|12145.6|295
1614147300000|2021-02-24 06:15:00|12148.3|12147.4|12145.5|12144.9|12148.5|12147.6|12144.5|12143.8|388
1614147600000|2021-02-24 06:20:00|12145.6|12145|12152.7|12152.1|12152.9|12152.1|12145.6|12145|440
1614147900000|2021-02-24 06:25:00|12152.9|12152.3|12152.3|12151.4|12152.9|12152.3|12150.3|12149.6|482
1614148200000|2021-02-24 06:30:00|12152.1|12151.2|12151.9|12151.3|12152.4|12151.7|12151|12150.3|386
1614148500000|2021-02-24 06:35:00|12151.7|12151.1|12154.2|12153.6|12154.5|12153.9|12151.4|12150.7|367
1614148800000|2021-02-24 06:40:00|12154.3|12153.7|12155.8|12155.2|12156.1|12155.5|12153.4|12152.8|331
1614149100000|2021-02-24 06:45:00|12155.9|12155.3|12155|12154.4|12155.9|12155.3|12153.9|12153.2|255
1614149400000|2021-02-24 06:50:00|12155.1|12154.5|12154|12153.4|12155.3|12154.7|12153.7|12153.1|173
1614149700000|2021-02-24 06:55:00|12153.9|12153.3|12157.5|12156.6|12158|12157.2|12153.9|12153.3|374
1614150000000|2021-02-24 07:00:00|12157.7|12156.8|12157.3|12156.7|12157.8|12157.1|12155.5|12154.6|690
1614150300000|2021-02-24 07:05:00|12157.2|12156.6|12159.2|12158.3|12160|12159.2|12156.2|12155.6|624
1614150600000|2021-02-24 07:10:00|12159.3|12158.4|12159.6|12158.7|12160.1|12159.4|12158.6|12158|458
1614150900000|2021-02-24 07:15:00|12159.4|12158.8|12158.2|12157.3|12159.9|12159.2|12157.6|12156.8|381
1614151200000|2021-02-24 07:20:00|12158.1|12157.2|12154.1|12153.2|12158.8|12158.2|12153.2|12152.5|501
1614151500000|2021-02-24 07:25:00|12154.2|12153.3|12156.2|12155.6|12156.5|12155.7|12153.5|12152.7|465
1614151800000|2021-02-24 07:30:00|12156.1|12155.5|12156.5|12155.9|12156.5|12155.9|12154.4|12153.7|477
1614152100000|2021-02-24 07:35:00|12156.4|12155.8|12158.1|12157.5|12161.2|12160.5|12155.4|12154.8|575
1614152400000|2021-02-24 07:40:00|12158.4|12157.8|12159.2|12158.3|12159.8|12159.2|12155.6|12154.7|483
1614152700000|2021-02-24 07:45:00|12159.3|12158.4|12159|12158.4|12160.3|12159.6|12157.4|12156.7|508
1614153000000|2021-02-24 07:50:00|12159.1|12158.5|12154.9|12154.3|12159.6|12158.9|12154.5|12153.8|557
1614153300000|2021-02-24 07:55:00|12155|12154.1|12155.7|12155.1|12156|12155.3|12153.5|12152.9|579
1614153600000|2021-02-24 08:00:00|12155.8|12155.2|12158.9|12158.3|12164.5|12163.6|12153.3|12152.7|946
1614153900000|2021-02-24 08:05:00|12159|12158.1|12164|12163.1|12165|12164.2|12159|12158.1|869
1614154200000|2021-02-24 08:10:00|12163.8|12163.2|12157.6|12157|12164.6|12163.9|12156.2|12155.6|782
1614154500000|2021-02-24 08:15:00|12157.8|12157.2|12160.5|12159.6|12162|12161.1|12152.6|12151.8|918
1614154800000|2021-02-24 08:20:00|12160.4|12159.5|12164.8|12163.9|12165|12164.4|12159.7|12158.8|828
1614155100000|2021-02-24 08:25:00|12164.7|12164.1|12162.6|12162|12165.8|12165.2|12162|12161.2|783
1614155400000|2021-02-24 08:30:00|12162.8|12161.9|12170.4|12169.5|12175.1|12174.2|12162.1|12161.2|1021
1614155700000|2021-02-24 08:35:00|12170.5|12169.6|12166.6|12165.7|12171.8|12170.9|12164.4|12163.7|1016
1614156000000|2021-02-24 08:40:00|12166.3|12165.5|12163|12162.4|12166.8|12166.2|12162.2|12161.3|920
1614156300000|2021-02-24 08:45:00|12163.1|12162.2|12168.1|12167.5|12169.1|12168.3|12162.9|12162.1|734
1614156600000|2021-02-24 08:50:00|12168|12167.4|12167.8|12166.9|12170.3|12169.5|12166.4|12165.7|685
1614156900000|2021-02-24 08:55:00|12167.9|12167|12168.6|12168|12170.3|12169.6|12165.8|12165.2|737
1614157200000|2021-02-24 09:00:00|12168.7|12168.1|12163.2|12162.3|12169.5|12168.7|12162.7|12162.1|848
1614157500000|2021-02-24 09:05:00|12163.4|12162.6|12164.6|12163.7|12167|12166.3|12162.8|12162.2|653
1614157800000|2021-02-24 09:10:00|12164.4|12163.8|12168|12167.4|12169|12168.3|12163.9|12163.3|741
1614158100000|2021-02-24 09:15:00|12167.9|12167.3|12174.8|12173.9|12174.8|12174.1|12166.6|12166|752
1614158400000|2021-02-24 09:20:00|12174.9|12174|12169.5|12168.9|12175.1|12174.3|12169.4|12168.8|708
1614158700000|2021-02-24 09:25:00|12169.4|12168.8|12170.8|12170.2|12171.8|12171.1|12167.6|12166.9|697
1614159000000|2021-02-24 09:30:00|12170.7|12170.1|12166.3|12165.7|12172.7|12171.8|12165.7|12165.1|609
1614159300000|2021-02-24 09:35:00|12166.4|12165.8|12161.7|12161.1|12166.4|12165.8|12160.1|12159.3|666
1614159600000|2021-02-24 09:40:00|12161.6|12161|12162.5|12161.9|12163.1|12162.4|12159.1|12158.4|683
1614159900000|2021-02-24 09:45:00|12162.4|12161.8|12163.5|12162.9|12164.6|12163.7|12159.6|12158.9|653
1614160200000|2021-02-24 09:50:00|12163.6|12163|12163.9|12163.3|12164.8|12164.1|12161.3|12160.7|554
1614160500000|2021-02-24 09:55:00|12163.8|12163.2|12163.1|12162.5|12164.7|12164.1|12162.1|12161.5|538
1614160800000|2021-02-24 10:00:00|12162.8|12162.2|12162.7|12162.1|12165.6|12164.8|12162.3|12161.5|560
1614161100000|2021-02-24 10:05:00|12162.6|12162|12163.2|12162.6|12163.9|12163.2|12161|12160.4|493
1614161400000|2021-02-24 10:10:00|12163.3|12162.7|12158.6|12158|12163.9|12163.2|12157.8|12157.1|600
1614161700000|2021-02-24 10:15:00|12158.7|12158.1|12154.1|12153.5|12158.9|12158.3|12154.1|12153.5|500
1614162000000|2021-02-24 10:20:00|12154|12153.4|12152.5|12151.6|12155.5|12154.9|12152.1|12151.2|610
1614162300000|2021-02-24 10:25:00|12152.4|12151.5|12150.8|12150.2|12153.5|12152.8|12150.3|12149.7|610
1614162600000|2021-02-24 10:30:00|12150.9|12150.3|12154.8|12154.2|12155.4|12154.8|12150.3|12149.7|699
1614162900000|2021-02-24 10:35:00|12154.6|12154|12152.9|12152|12154.9|12154.2|12151.5|12150.6|577
1614163200000|2021-02-24 10:40:00|12152.8|12152.2|12157|12156.1|12157|12156.3|12152.5|12151.9|499
1614163500000|2021-02-24 10:45:00|12156.8|12156.2|12155.9|12155.3|12157.6|12156.9|12155|12154.3|439
1614163800000|2021-02-24 10:50:00|12156|12155.4|12154.4|12153.8|12157|12156.4|12154.4|12153.8|428
1614164100000|2021-02-24 10:55:00|12154.5|12153.9|12158.7|12157.8|12159.1|12158.4|12154.4|12153.8|460
1614164400000|2021-02-24 11:00:00|12158.5|12157.9|12157.8|12156.9|12160.6|12159.8|12156.9|12156.2|544
1614164700000|2021-02-24 11:05:00|12157.9|12157|12158.8|12158.2|12159.9|12159.3|12156.4|12155.6|539
1614165000000|2021-02-24 11:10:00|12158.7|12158.1|12161.9|12161|12161.9|12161.2|12157.9|12157.3|481
1614165300000|2021-02-24 11:15:00|12161.7|12161.1|12159.9|12159|12162.3|12161.6|12159.2|12158.6|455
1614165600000|2021-02-24 11:20:00|12159.8|12158.9|12161.7|12161.1|12162.3|12161.7|12158|12157.4|418
1614165900000|2021-02-24 11:25:00|12161.6|12161|12164.4|12163.8|12165.4|12164.7|12160|12159.1|447
1614166200000|2021-02-24 11:30:00|12164.5|12163.9|12162.4|12161.8|12165.9|12165.2|12161.3|12160.7|484
1614166500000|2021-02-24 11:35:00|12162.5|12161.9|12164.3|12163.7|12165|12164.3|12162.4|12161.7|470
1614166800000|2021-02-24 11:40:00|12164.4|12163.8|12163.1|12162.5|12165.2|12164.6|12162.6|12161.8|454
1614167100000|2021-02-24 11:45:00|12163.2|12162.6|12165.6|12164.7|12166.5|12165.6|12162.6|12161.8|346
1614167400000|2021-02-24 11:50:00|12165.5|12164.9|12167.8|12167.2|12170.1|12169.5|12165.5|12164.7|572
1614167700000|2021-02-24 11:55:00|12167.7|12167.1|12163.9|12163|12168.4|12167.6|12163.3|12162.5|508
1614168000000|2021-02-24 12:00:00|12163.8|12163.2|12166.5|12165.9|12168|12167.2|12162.3|12161.7|590
1614168300000|2021-02-24 12:05:00|12166.4|12165.8|12165.4|12164.8|12168.3|12167.7|12164.7|12164.1|527
1614168600000|2021-02-24 12:10:00|12165.5|12164.6|12166.3|12165.4|12167.2|12166.4|12164.6|12164|545
1614168900000|2021-02-24 12:15:00|12166.4|12165.5|12166.9|12166|12170|12169.3|12166.2|12165.3|553
1614169200000|2021-02-24 12:20:00|12166.8|12165.9|12172.3|12171.7|12172.7|12172.1|12166.8|12165.9|606
1614169500000|2021-02-24 12:25:00|12172.5|12171.9|12171.4|12170.8|12172.9|12172.1|12168.4|12167.6|646
1614169800000|2021-02-24 12:30:00|12171.5|12170.9|12166.4|12165.8|12171.8|12171|12165.8|12165.2|556
1614170100000|2021-02-24 12:35:00|12166.3|12165.7|12165.6|12164.7|12167.5|12166.8|12163.3|12162.6|650
1614170400000|2021-02-24 12:40:00|12165.5|12164.9|12165.5|12164.6|12166.5|12165.9|12163.6|12162.8|594
1614170700000|2021-02-24 12:45:00|12165.9|12164.9|12163.2|12162.3|12166.9|12166|12162.4|12161.7|589
1614171000000|2021-02-24 12:50:00|12163.3|12162.4|12161.7|12161.1|12163.4|12162.7|12161.1|12160.5|579
1614171300000|2021-02-24 12:55:00|12161.8|12161.2|12156.2|12155.6|12162.6|12162|12154.5|12153.8|846
1614171600000|2021-02-24 13:00:00|12156|12155.4|12153.5|12152.6|12158.1|12157.3|12152.8|12151.9|907
1614171900000|2021-02-24 13:05:00|12153.6|12152.7|12146.9|12146.3|12154.4|12153.6|12145.3|12144.4|845
1614172200000|2021-02-24 13:10:00|12147|12146.4|12146.2|12145.3|12147|12146.4|12141.3|12140.7|973
1614172500000|2021-02-24 13:15:00|12146.1|12145.2|12131.3|12130.7|12146.2|12145.3|12130.9|12130.3|1066
1614172800000|2021-02-24 13:20:00|12131.2|12130.6|12136.4|12135.5|12138.1|12137.3|12131.2|12130.5|1152
1614173100000|2021-02-24 13:25:00|12136.5|12135.6|12139.4|12138.8|12142|12141.4|12136.1|12135.2|834
1614173400000|2021-02-24 13:30:00|12139.1|12138.5|12143.2|12142.6|12143.8|12143.1|12139|12138.2|830
1614173700000|2021-02-24 13:35:00|12143|12142.4|12147.4|12146.8|12148.6|12147.7|12140.9|12140.3|718
1614174000000|2021-02-24 13:40:00|12147.3|12146.7|12135.6|12135|12147.4|12146.8|12134.1|12133.2|1123
1614174300000|2021-02-24 13:45:00|12135.5|12134.9|12129.3|12128.4|12138.8|12138|12128.5|12127.8|1228
1614174600000|2021-02-24 13:50:00|12129.4|12128.5|12132.2|12131.6|12133.3|12132.7|12123.9|12123|1318
1614174900000|2021-02-24 13:55:00|12132.5|12131.9|12133.9|12133|12134.6|12133.7|12129.3|12128.7|1159
1614175200000|2021-02-24 14:00:00|12133.8|12132.9|12135.6|12134.7|12137.3|12136.5|12131.1|12130.4|999
1614175500000|2021-02-24 14:05:00|12135.4|12134.8|12136.3|12135.7|12137.2|12136.3|12132.3|12131.7|904
1614175800000|2021-02-24 14:10:00|12136.2|12135.6|12138.8|12137.9|12139.3|12138.5|12134.7|12133.9|827
1614176100000|2021-02-24 14:15:00|12138.7|12137.8|12135.6|12134.7|12138.7|12137.9|12134.1|12133.3|803
1614176400000|2021-02-24 14:20:00|12135.5|12134.6|12137.8|12137.2|12138.4|12137.7|12132.2|12131.5|663
1614176700000|2021-02-24 14:25:00|12137.7|12137.1|12131.7|12130.8|12138.4|12137.6|12130.8|12130.2|646
1614177000000|2021-02-24 14:30:00|12131.3|12130.7|12129.9|12129|12135.2|12134.3|12129.5|12128.6|865
1614177300000|2021-02-24 14:35:00|12130.1|12129.2|12132.1|12131.2|12134.3|12133.5|12129.4|12128.8|859
1614177600000|2021-02-24 14:40:00|12132.3|12131.4|12135.2|12134.3|12136.9|12136.3|12130.1|12129.5|865
1614177900000|2021-02-24 14:45:00|12135.4|12134.5|12132|12131.1|12136.7|12136|12130.2|12129.3|935
1614178200000|2021-02-24 14:50:00|12131.9|12131|12131.9|12131.3|12135.1|12134.5|12131.3|12130.4|1023
1614178500000|2021-02-24 14:55:00|12131.8|12131.2|12132.7|12131.8|12134|12133.2|12129.8|12129.1|816
1614178800000|2021-02-24 15:00:00|12132.6|12131.7|12122.5|12121.9|12135.3|12134.6|12122.1|12121.2|1024
1614179100000|2021-02-24 15:05:00|12122.4|12121.8|12121.6|12121|12125.1|12124.5|12120.6|12119.9|1232
1614179400000|2021-02-24 15:10:00|12121.3|12120.7|12114.8|12113.9|12123.8|12123|12110.8|12110.2|1218
1614179700000|2021-02-24 15:15:00|12114.7|12113.8|12112.9|12112.3|12115.5|12114.7|12109.5|12108.9|1160
1614180000000|2021-02-24 15:20:00|12112.8|12112.2|12123.7|12123.1|12123.8|12123.2|12112.5|12111.7|1042
1614180300000|2021-02-24 15:25:00|12123.8|12122.9|12125.2|12124.3|12128.1|12127.3|12121.4|12120.7|1052
1614180600000|2021-02-24 15:30:00|12125.1|12124.2|12122.9|12122.3|12126.1|12125.5|12122|12121.2|1124
1614180900000|2021-02-24 15:35:00|12123|12122.4|12120.2|12119.6|12125.3|12124.4|12118.5|12117.7|971
1614181200000|2021-02-24 15:40:00|12120.3|12119.7|12121.2|12120.3|12123|12122.1|12118.1|12117.5|1015
1614181500000|2021-02-24 15:45:00|12121.1|12120.2|12122|12121.4|12123.1|12122.4|12118.8|12118.1|956
1614181800000|2021-02-24 15:50:00|12121.8|12121.2|12119.7|12118.8|12125.2|12124.3|12117.2|12116.6|1085
1614182100000|2021-02-24 15:55:00|12119.6|12118.7|12122.5|12121.9|12123.7|12123.1|12113.7|12112.9|1037
1614182400000|2021-02-24 16:00:00|12122.6|12122|12124.2|12123.3|12126.5|12125.7|12121.5|12120.9|949
1614182700000|2021-02-24 16:05:00|12124.1|12123.2|12130.6|12129.7|12131.1|12130.5|12123.9|12123.2|772
1614183000000|2021-02-24 16:10:00|12130.5|12129.6|12129.4|12128.5|12130.6|12129.8|12126.3|12125.6|757
1614183300000|2021-02-24 16:15:00|12129.2|12128.6|12126.6|12126|12129.8|12129.1|12126.4|12125.8|591
1614183600000|2021-02-24 16:20:00|12126.7|12126.1|12132.9|12132.3|12133.4|12132.6|12126.7|12126.1|662
1614183900000|2021-02-24 16:25:00|12133|12132.1|12135.3|12134.4|12139.5|12138.7|12132.3|12131.6|836
1614184200000|2021-02-24 16:30:00|12135.5|12134.6|12137.2|12136.6|12137.8|12137.2|12134.4|12133.7|776
1614184500000|2021-02-24 16:35:00|12137.1|12136.5|12135.4|12134.8|12139.5|12138.9|12135.4|12134.6|654
1614184800000|2021-02-24 16:40:00|12135.2|12134.6|12132.9|12132.3|12136|12135.4|12132.7|12131.8|567
1614185100000|2021-02-24 16:45:00|12133.1|12132.5|12136.2|12135.3|12136.8|12136.1|12132.5|12131.9|512
1614185400000|2021-02-24 16:50:00|12136.1|12135.2|12136.1|12135.5|12138.2|12137.6|12135.5|12134.8|582
1614185700000|2021-02-24 16:55:00|12136.3|12135.7|12142|12141.4|12143.7|12142.9|12135.3|12134.7|769
1614186000000|2021-02-24 17:00:00|12142.4|12141.5|12140.7|12140.1|12144.9|12144.2|12140.3|12139.5|829
1614186300000|2021-02-24 17:05:00|12140.8|12140.2|12141.3|12140.7|12143.6|12142.9|12140.2|12139.6|578
1614186600000|2021-02-24 17:10:00|12141.4|12140.8|12143.2|12142.3|12143.9|12143.2|12141.1|12140.5|443
1614186900000|2021-02-24 17:15:00|12143.1|12142.5|12143.2|12142.3|12144|12143.3|12140.7|12140.1|446
1614187200000|2021-02-24 17:20:00|12143.1|12142.2|12146.2|12145.6|12146.2|12145.6|12142.8|12142.1|445
1614187500000|2021-02-24 17:25:00|12146.3|12145.7|12145.1|12144.5|12146.6|12146|12144.2|12143.6|467
1614187800000|2021-02-24 17:30:00|12145.2|12144.3|12145.8|12145.2|12146.7|12146|12144.6|12143.7|474
1614188100000|2021-02-24 17:35:00|12146|12145.4|12144.8|12143.9|12146.4|12145.8|12144|12143.3|528
1614188400000|2021-02-24 17:40:00|12145|12144.2|12145.6|12145|12146.2|12145.6|12143.9|12143.1|352
1614188700000|2021-02-24 17:45:00|12145.5|12144.9|12145.2|12144.6|12146.6|12146|12143.8|12143.2|397
1614189000000|2021-02-24 17:50:00|12145.1|12144.5|12146.2|12145.6|12147.3|12146.6|12144.9|12144|588
1614189300000|2021-02-24 17:55:00|12146.3|12145.7|12142.1|12141.5|12146.3|12145.7|12141.6|12141|513
1614189600000|2021-02-24 18:00:00|12141.9|12141.3|12140.4|12139.8|12143.2|12142.6|12139.7|12138.8|463
1614189900000|2021-02-24 18:05:00|12140.3|12139.7|12143.8|12142.9|12143.8|12143.1|12139.7|12139.1|509
1614190200000|2021-02-24 18:10:00|12143.9|12143.3|12142.2|12141.6|12144|12143.4|12140.5|12139.9|456
1614190500000|2021-02-24 18:15:00|12142.3|12141.4|12141.3|12140.7|12142.7|12142.1|12139.5|12138.9|417
1614190800000|2021-02-24 18:20:00|12141.4|12140.8|12142.5|12141.9|12142.9|12142.3|12140.8|12140.2|446
1614191100000|2021-02-24 18:25:00|12142.4|12141.8|12146.4|12145.8|12146.5|12145.9|12142.4|12141.8|339
1614191400000|2021-02-24 18:30:00|12146.1|12145.5|12145.7|12145.1|12146.2|12145.5|12144.6|12143.9|404
1614191700000|2021-02-24 18:35:00|12145.8|12145.2|12148.5|12147.9|12148.7|12148.1|12145|12144.2|451
1614192000000|2021-02-24 18:40:00|12148.4|12147.8|12149|12148.4|12149.9|12149.3|12148.1|12147.4|395
1614192300000|2021-02-24 18:45:00|12148.9|12148.3|12147.2|12146.6|12148.9|12148.3|12146.9|12146.3|285
1614192600000|2021-02-24 18:50:00|12147.3|12146.7|12144.5|12143.9|12147.8|12147.2|12144.5|12143.9|413
1614192900000|2021-02-24 18:55:00|12144.6|12144|12145.2|12144.6|12145.7|12145|12144.3|12143.6|296
1614193200000|2021-02-24 19:00:00|12145.1|12144.5|12145.2|12144.3|12145.7|12144.9|12143.2|12142.6|446
1614193500000|2021-02-24 19:05:00|12145.1|12144.2|12145.7|12145.1|12146|12145.4|12143.3|12142.7|356
1614193800000|2021-02-24 19:10:00|12146|12145.4|12147.3|12146.7|12148.5|12147.8|12145.6|12144.9|423
1614194100000|2021-02-24 19:15:00|12147.4|12146.8|12145.9|12145.3|12147.6|12146.8|12145.2|12144.6|303
1614194400000|2021-02-24 19:20:00|12146|12145.4|12149.6|12148.7|12149.6|12148.9|12145.9|12145.3|409
1614194700000|2021-02-24 19:25:00|12149.5|12148.6|12150.1|12149.5|12150.3|12149.6|12148.1|12147.3|372
1614195000000|2021-02-24 19:30:00|12150|12149.4|12148.9|12148.3|12151.2|12150.6|12148.9|12148.2|327
1614195300000|2021-02-24 19:35:00|12149|12148.4|12149.3|12148.7|12150.9|12150.3|12148.6|12148|290
1614195600000|2021-02-24 19:40:00|12149.4|12148.8|12149.1|12148.5|12150.2|12149.4|12149.1|12148.3|189
1614195900000|2021-02-24 19:45:00|12149.2|12148.6|12146.6|12146|12149.2|12148.6|12146.4|12145.7|289
1614196200000|2021-02-24 19:50:00|12146.9|12146.3|12147.4|12146.8|12148|12147.3|12146.5|12145.8|288
1614196500000|2021-02-24 19:55:00|12147.3|12146.7|12148.3|12147.7|12149.3|12148.7|12147|12146.4|331
1614196800000|2021-02-24 20:00:00|12147.8|12147.2|12150.7|12150.1|12150.9|12150.2|12147.7|12147.1|432
1614197100000|2021-02-24 20:05:00|12150.8|12150.2|12155.5|12154.9|12155.6|12155|12150.8|12150.2|442
1614197400000|2021-02-24 20:10:00|12155.4|12154.8|12156.8|12156.2|12157.1|12156.5|12155.3|12154.5|411
1614197700000|2021-02-24 20:15:00|12156.7|12156.1|12155.2|12154.6|12157.2|12156.6|12154.8|12154.2|330
1614198000000|2021-02-24 20:20:00|12155.1|12154.5|12157|12156.4|12158.5|12157.9|12155|12154.3|435
1614198300000|2021-02-24 20:25:00|12157.1|12156.5|12160.1|12159.5|12160.7|12160|12156.9|12156.3|382
1614198600000|2021-02-24 20:30:00|12160|12159.4|12161.7|12161.1|12161.8|12161.2|12159.6|12158.9|364
1614198900000|2021-02-24 20:35:00|12161.6|12161|12164|12163.4|12164.6|12163.8|12160.7|12160.1|374
1614199200000|2021-02-24 20:40:00|12163.9|12163.3|12167.4|12166.5|12168.3|12167.6|12163.9|12163.3|506
1614199500000|2021-02-24 20:45:00|12167.3|12166.4|12166.3|12165.7|12167.5|12166.7|12165|12164.2|414
1614199800000|2021-02-24 20:50:00|12166.5|12165.9|12167.2|12166.6|12167.8|12167|12165.8|12165.2|395
1614200100000|2021-02-24 20:55:00|12167.4|12166.8|12166.6|12166|12169.3|12168.7|12166.3|12165.5|459
1614200400000|2021-02-24 21:00:00|12167|12166.4|12164.5|12163.6|12167.2|12166.5|12162.5|12161.6|407
1614200700000|2021-02-24 21:05:00|12164.6|12163.7|12166.3|12165.7|12166.9|12166|12164.4|12163.5|200
1614201000000|2021-02-24 21:10:00|12166.4|12165.5|12169.8|12169.2|12170.1|12169.2|12165.9|12165|215
1614201300000|2021-02-24 21:15:00|12170|12169.4|12169.9|12169.3|12170.9|12170.2|12169.9|12169|192
1614201600000|2021-02-24 21:20:00|12170.3|12169.4|12172.5|12171.9|12172.8|12171.9|12170.2|12169.3|216
1614201900000|2021-02-24 21:25:00|12172.6|12172|12171.6|12170.7|12172.9|12172.2|12170.5|12169.6|165
1614202200000|2021-02-24 21:30:00|12171.9|12171|12173.4|12172.5|12173.8|12173|12171.9|12171|296
1614202500000|2021-02-24 21:35:00|12173.3|12172.7|12169.4|12168.5|12175|12174.2|12168|12167.1|384
1614202800000|2021-02-24 21:40:00|12169.3|12168.4|12168.5|12167.6|12169.7|12168.8|12167.8|12166.9|171
1614203100000|2021-02-24 21:45:00|12168.4|12167.5|12170.8|12169.9|12170.9|12170|12168.4|12167.5|302
1614203400000|2021-02-24 21:50:00|12170.7|12169.8|12170.5|12169.6|12171|12170.1|12170.3|12168.9|201
1614203700000|2021-02-24 21:55:00|12170.7|12169.5|12169.7|12166.5|12171.3|12170.1|12168.7|12166.5|433
1614204000000|2021-02-24 22:00:00|12168.3|12165.3|12167.9|12161.9|12173.3|12171.2|12167.1|12161.5|88
1614204300000|2021-02-24 22:05:00|12166.7|12160.7|12170.9|12164.9|12172.4|12169.3|12166.3|12160.3|254
1614204600000|2021-02-24 22:10:00|12170.4|12165.1|12169|12166.3|12171.9|12167.6|12168.9|12164.3|188
1614204900000|2021-02-24 22:15:00|12170.2|12166.4|12167.3|12165.1|12170.8|12168|12167.2|12163.7|201
1614205200000|2021-02-24 22:20:00|12167.2|12165.3|12167.4|12164.8|12169.3|12165.9|12166.4|12163.1|193
1614205500000|2021-02-24 22:25:00|12167.5|12164.7|12165.9|12162.8|12167.6|12165.1|12165.1|12162.3|208
1614205800000|2021-02-24 22:30:00|12165.8|12162.9|12168.2|12163.9|12169.2|12165.4|12165|12162.4|348
1614206100000|2021-02-24 22:35:00|12168.1|12163.8|12165.9|12163.8|12168.8|12165.7|12165.1|12162.9|252
1614206400000|2021-02-24 22:40:00|12165.8|12163.7|12165.6|12160.1|12166.5|12164.3|12163.7|12158.3|368
1614206700000|2021-02-24 22:45:00|12165.7|12160.3|12165.3|12162.5|12166.1|12163.1|12164.8|12160.3|358
1614207000000|2021-02-24 22:50:00|12165.4|12162.7|12164.5|12162|12165.7|12163.3|12163.9|12159.7|396
1614207300000|2021-02-24 22:55:00|12164.7|12162.1|12167.6|12163.8|12170.6|12166.3|12164.2|12161.6|599
1614207600000|2021-02-24 23:00:00|12167.7|12164.1|12166.9|12164.8|12170.6|12166.5|12166.3|12161.9|1544
1614207900000|2021-02-24 23:05:00|12166.8|12164.7|12167.6|12165.9|12168.2|12166.2|12166.5|12164.2|858
1614208200000|2021-02-24 23:10:00|12167.5|12166.2|12166|12165.1|12168.6|12167|12166|12164.8|447
1614208500000|2021-02-24 23:15:00|12165.9|12165|12167.2|12166.3|12167.2|12166.3|12165.7|12164.7|122
1614208800000|2021-02-24 23:20:00|12167.1|12166.2|12167.6|12166.7|12168.8|12167.9|12167.1|12166.2|133
1614209100000|2021-02-24 23:25:00|12167.5|12166.6|12168.1|12167.2|12168.3|12167.4|12167|12166.1|169
1614209400000|2021-02-24 23:30:00|12168.2|12167.3|12169.7|12168.8|12170.5|12169.6|12167.7|12166.8|197
1614209700000|2021-02-24 23:35:00|12169.6|12168.7|12169.4|12168.5|12169.7|12168.9|12168.4|12167.5|130
1614210000000|2021-02-24 23:40:00|12169.3|12168.4|12170|12169.1|12170.3|12169.4|12169.1|12168.3|123
1614210300000|2021-02-24 23:45:00|12170.1|12169.2|12170.4|12169.5|12171.9|12171|12170.1|12169.2|242
1614210600000|2021-02-24 23:50:00|12170.3|12169.4|12170.7|12169.8|12170.8|12169.9|12169.5|12168.6|191
1614210900000|2021-02-24 23:55:00|12170.8|12169.9|12170|12169.1|12171.4|12170.5|12169.9|12169|129
1614211200000|2021-02-25 00:00:00|12170.1|12169.2|12166.9|12166|12170.3|12169.4|12165.7|12164.8|439
1614211500000|2021-02-25 00:05:00|12167.1|12166.2|12166.2|12165.3|12168.7|12167.8|12166.2|12165.3|307
1614211800000|2021-02-25 00:10:00|12166.5|12165.6|12165.7|12164.8|12166.8|12166|12165|12164.2|231
1614212100000|2021-02-25 00:15:00|12165.8|12164.9|12166.5|12165.6|12166.7|12165.8|12165|12164.2|200
1614212400000|2021-02-25 00:20:00|12166.2|12165.3|12164.2|12163.3|12166.7|12165.8|12164.1|12163.2|167
1614212700000|2021-02-25 00:25:00|12164.1|12163.2|12164.6|12163.7|12165.6|12164.7|12163.9|12163.1|244
1614213000000|2021-02-25 00:30:00|12164.5|12163.6|12164.2|12163.3|12164.7|12163.9|12163.1|12162.2|276
1614213300000|2021-02-25 00:35:00|12164.3|12163.4|12162.7|12161.8|12164.6|12163.7|12162.6|12161.8|240
1614213600000|2021-02-25 00:40:00|12162.8|12161.9|12164.5|12163.6|12164.5|12163.8|12162.6|12161.8|245
1614213900000|2021-02-25 00:45:00|12164.6|12163.7|12164.3|12163.7|12165.5|12164.7|12163.9|12163.2|218
1614214200000|2021-02-25 00:50:00|12164.4|12163.8|12161.3|12160.4|12164.8|12164|12161.2|12160.3|412
1614214500000|2021-02-25 00:55:00|12161.4|12160.5|12162.7|12162.1|12163.4|12162.7|12160.3|12159.4|344
1614214800000|2021-02-25 01:00:00|12162.8|12162.2|12162.7|12161.8|12165.1|12164.2|12162.1|12161.2|492
1614215100000|2021-02-25 01:05:00|12162.6|12161.7|12159.7|12158.8|12162.8|12161.9|12157.1|12156.3|549
1614215400000|2021-02-25 01:10:00|12159.8|12158.9|12162.3|12161.4|12162.4|12161.5|12159.7|12158.8|365
1614215700000|2021-02-25 01:15:00|12162|12161.3|12162.6|12161.7|12163.7|12162.8|12161.4|12160.5|441
1614216000000|2021-02-25 01:20:00|12162.2|12161.3|12160.2|12159.6|12162.8|12161.9|12160.1|12159.3|330
1614216300000|2021-02-25 01:25:00|12160.5|12159.9|12161.7|12160.8|12161.8|12161.1|12158.6|12157.7|491
1614216600000|2021-02-25 01:30:00|12161.5|12160.6|12163.2|12162.3|12163.8|12163.2|12160.6|12159.9|513
1614216900000|2021-02-25 01:35:00|12163.3|12162.4|12161.1|12160.2|12163.6|12162.8|12160.8|12160|429
1614217200000|2021-02-25 01:40:00|12161|12160.1|12160.7|12159.8|12161.7|12160.9|12159.5|12158.8|412
1614217500000|2021-02-25 01:45:00|12160.5|12159.6|12161.7|12160.8|12162.4|12161.8|12160.4|12159.6|369
1614217800000|2021-02-25 01:50:00|12161.8|12160.9|12159.2|12158.6|12161.8|12160.9|12159.1|12158.3|307
1614218100000|2021-02-25 01:55:00|12159.1|12158.5|12157.7|12157.1|12160.3|12159.5|12157.6|12156.8|389
1614218400000|2021-02-25 02:00:00|12157.8|12157.2|12159|12158.1|12159.4|12158.7|12157.6|12157|388
1614218700000|2021-02-25 02:05:00|12158.9|12158|12157.3|12156.7|12158.9|12158|12156.4|12155.7|324
1614219000000|2021-02-25 02:10:00|12157.4|12156.8|12158.3|12157.7|12159.7|12158.8|12157.4|12156.6|216
1614219300000|2021-02-25 02:15:00|12158.5|12157.9|12160.3|12159.4|12160.6|12159.8|12158|12157.3|259
1614219600000|2021-02-25 02:20:00|12160.4|12159.5|12161.7|12160.8|12162.6|12161.9|12160|12159.1|267
1614219900000|2021-02-25 02:25:00|12161.8|12160.9|12162.5|12161.9|12163.6|12162.7|12161.5|12160.8|284
1614220200000|2021-02-25 02:30:00|12162.6|12162|12163.2|12162.3|12163.6|12162.9|12162|12161.3|362
1614220500000|2021-02-25 02:35:00|12163.3|12162.4|12162.6|12161.7|12163.8|12163|12162|12161.2|347
1614220800000|2021-02-25 02:40:00|12162.7|12161.8|12161|12160.1|12162.8|12162.1|12160.4|12159.6|313
1614221100000|2021-02-25 02:45:00|12161.1|12160.2|12160.3|12159.4|12162.3|12161.4|12160|12159.3|289
1614221400000|2021-02-25 02:50:00|12160.5|12159.6|12160.3|12159.4|12160.7|12159.9|12159|12158.2|291
1614221700000|2021-02-25 02:55:00|12160.2|12159.3|12160.4|12159.5|12161.4|12160.5|12159.1|12158.3|263
1614222000000|2021-02-25 03:00:00|12160.5|12159.6|12161.7|12160.8|12162.6|12161.7|12160.4|12159.5|315
1614222300000|2021-02-25 03:05:00|12161.8|12160.9|12162.4|12161.5|12162.8|12161.9|12161.4|12160.6|226
1614222600000|2021-02-25 03:10:00|12162.7|12161.8|12163.5|12162.6|12163.9|12163.1|12161.3|12160.4|372
1614222900000|2021-02-25 03:15:00|12163.4|12162.9|12164.2|12163.6|12164.8|12164|12163.1|12162.4|334
1614223200000|2021-02-25 03:20:00|12164.1|12163.5|12165.5|12164.9|12165.9|12165.3|12163.7|12162.8|407
1614223500000|2021-02-25 03:25:00|12165.7|12164.8|12165.5|12164.9|12166.9|12166.1|12164.6|12163.8|336
1614223800000|2021-02-25 03:30:00|12165.4|12164.6|12166.1|12165.5|12166.4|12165.6|12164.7|12163.8|311
1614224100000|2021-02-25 03:35:00|12166.3|12165.4|12166.7|12166.1|12166.8|12166.1|12165.7|12165.1|208
1614224400000|2021-02-25 03:40:00|12166.6|12166|12167.3|12166.4|12167.7|12167|12166.1|12165.3|261
1614224700000|2021-02-25 03:45:00|12167.4|12166.5|12166.3|12165.4|12167.4|12166.6|12166|12165.2|210
1614225000000|2021-02-25 03:50:00|12166.2|12165.3|12168.2|12167.3|12168.3|12167.5|12166|12165.3|229
1614225300000|2021-02-25 03:55:00|12168.1|12167.5|12169.3|12168.4|12170.2|12169.5|12168|12167.4|260
1614225600000|2021-02-25 04:00:00|12169.4|12168.5|12169.1|12168.5|12170.4|12169.6|12169.1|12168.3|276
1614225900000|2021-02-25 04:05:00|12169.2|12168.6|12169|12168.1|12169.8|12168.9|12167.7|12167|238
1614226200000|2021-02-25 04:10:00|12169.1|12168.4|12170.6|12170|12170.9|12170.1|12169|12168.1|215
1614226500000|2021-02-25 04:15:00|12170.7|12170.1|12175.8|12174.9|12175.8|12175.2|12170.4|12169.7|338
1614226800000|2021-02-25 04:20:00|12175.5|12174.6|12176.3|12175.4|12177.6|12176.8|12174.2|12173.3|398
1614227100000|2021-02-25 04:25:00|12176.2|12175.6|12174.6|12174|12177.4|12176.7|12174.6|12173.8|294
1614227400000|2021-02-25 04:30:00|12174.4|12173.8|12174.1|12173.5|12175.1|12174.4|12173.7|12172.9|283
1614227700000|2021-02-25 04:35:00|12174|12173.4|12173.6|12173|12174.3|12173.4|12172.4|12171.7|209
1614228000000|2021-02-25 04:40:00|12173.7|12172.8|12174.5|12173.6|12175|12174.2|12173.6|12172.7|229
1614228300000|2021-02-25 04:45:00|12174.4|12173.5|12175.2|12174.6|12175.5|12174.7|12173.6|12172.9|309
1614228600000|2021-02-25 04:50:00|12175.3|12174.7|12176.7|12176.1|12177|12176.4|12174.5|12173.8|354
1614228900000|2021-02-25 04:55:00|12176.8|12176.2|12176.9|12176|12177.8|12177|12176.2|12175.3|373
1614229200000|2021-02-25 05:00:00|12176.8|12175.9|12176.8|12176.2|12177.9|12177.1|12176.6|12175.8|261
1614229500000|2021-02-25 05:05:00|12176.7|12176.1|12178.3|12177.4|12178.8|12178.1|12176.7|12176.1|289
1614229800000|2021-02-25 05:10:00|12178.1|12177.5|12180|12179.1|12183.4|12182.6|12177.7|12176.9|418
1614230100000|2021-02-25 05:15:00|12180.1|12179.2|12182.8|12182.2|12182.9|12182.3|12179.5|12178.7|394
1614230400000|2021-02-25 05:20:00|12182.7|12182.1|12182.1|12181.5|12183.1|12182.4|12181.1|12180.2|368
1614230700000|2021-02-25 05:25:00|12182.2|12181.6|12182.9|12182.3|12183.2|12182.3|12181.8|12181|195
1614231000000|2021-02-25 05:30:00|12183|12182.4|12180.3|12179.7|12183.1|12182.4|12180.3|12179.6|451
1614231300000|2021-02-25 05:35:00|12180.2|12179.6|12180.8|12179.9|12180.9|12180.2|12180|12179.3|366
1614231600000|2021-02-25 05:40:00|12180.9|12180|12181.2|12180.3|12182.6|12181.9|12180.9|12180|244
1614231900000|2021-02-25 05:45:00|12181.3|12180.4|12180.2|12179.6|12181.3|12180.4|12179.4|12178.7|338
1614232200000|2021-02-25 05:50:00|12180.1|12179.5|12178.1|12177.5|12180.4|12179.8|12178.1|12177.5|291
1614232500000|2021-02-25 05:55:00|12178.3|12177.4|12178.6|12177.7|12179.6|12178.9|12177.3|12176.6|360
1614232800000|2021-02-25 06:00:00|12178.5|12177.6|12180.2|12179.3|12180.8|12180|12178.1|12177.4|470
1614233100000|2021-02-25 06:05:00|12179.8|12178.9|12176.3|12175.4|12179.9|12179|12175.4|12174.7|421
1614233400000|2021-02-25 06:10:00|12176.2|12175.6|12176.7|12175.8|12177.6|12177|12175.8|12174.9|312
1614233700000|2021-02-25 06:15:00|12176.6|12175.7|12176.3|12175.4|12177|12176.4|12176|12175.1|224
1614234000000|2021-02-25 06:20:00|12176.4|12175.5|12176.8|12175.9|12177.1|12176.3|12174.4|12173.7|317
1614234300000|2021-02-25 06:25:00|12176.7|12175.8|12180.1|12179.2|12180.2|12179.4|12175.9|12175.2|336
1614234600000|2021-02-25 06:30:00|12180|12179.1|12178.2|12177.6|12180.3|12179.7|12177.7|12176.8|331
1614234900000|2021-02-25 06:35:00|12178.1|12177.5|12178.8|12177.9|12179|12178.1|12176|12175.1|294
1614235200000|2021-02-25 06:40:00|12179.1|12178.2|12179.6|12178.7|12179.8|12179.1|12177.7|12176.9|324
1614235500000|2021-02-25 06:45:00|12179.7|12178.8|12181.3|12180.4|12181.6|12180.7|12178.2|12177.5|400
1614235800000|2021-02-25 06:50:00|12181.4|12180.5|12181.3|12180.7|12181.9|12181|12180.6|12179.8|268
1614236100000|2021-02-25 06:55:00|12181.2|12180.6|12181.7|12180.8|12182.3|12181.6|12180.8|12179.9|279
1614236400000|2021-02-25 07:00:00|12181.5|12180.6|12177.8|12176.9|12181.5|12180.6|12176.6|12175.8|492
1614236700000|2021-02-25 07:05:00|12177.9|12177|12174.1|12173.2|12178.6|12177.9|12173.9|12173.1|501
1614237000000|2021-02-25 07:10:00|12173.7|12172.8|12172.6|12172|12174.3|12173.5|12171.3|12170.7|568
1614237300000|2021-02-25 07:15:00|12172.7|12171.8|12173.7|12172.8|12174.8|12174.2|12172.3|12171.7|503
1614237600000|2021-02-25 07:20:00|12173.9|12173.1|12172.1|12171.2|12174.8|12174.1|12171.8|12171.2|513
1614237900000|2021-02-25 07:25:00|12172|12171.1|12169.3|12168.4|12173.5|12172.6|12169.3|12168.4|558
1614238200000|2021-02-25 07:30:00|12169.5|12168.6|12171.6|12170.7|12175.2|12174.5|12169.4|12168.6|607
1614238500000|2021-02-25 07:35:00|12171.4|12170.8|12169.5|12168.9|12172|12171.4|12168|12167.3|555
1614238800000|2021-02-25 07:40:00|12169.4|12168.8|12173.1|12172.2|12174.7|12174|12169.4|12168.8|503
1614239100000|2021-02-25 07:45:00|12172.9|12172.3|12176.6|12176|12177.2|12176.5|12171.4|12170.6|583
1614239400000|2021-02-25 07:50:00|12176.4|12175.8|12180.9|12180.3|12181.7|12181|12175.5|12174.7|737
1614239700000|2021-02-25 07:55:00|12180.7|12180.1|12187.6|12186.7|12189.1|12188.5|12179|12178.2|799
1614240000000|2021-02-25 08:00:00|12187.5|12186.9|12194.3|12193.7|12194.3|12193.7|12187.5|12186.9|807
1614240300000|2021-02-25 08:05:00|12194.4|12193.8|12197.7|12196.8|12198.3|12197.7|12193.5|12192.9|838
1614240600000|2021-02-25 08:10:00|12197.8|12197.2|12198.1|12197.2|12200.6|12199.9|12194.8|12194|751
1614240900000|2021-02-25 08:15:00|12198|12197.4|12196.6|12195.7|12199.9|12199.3|12196|12195.2|764
1614241200000|2021-02-25 08:20:00|12196.4|12195.8|12198.4|12197.8|12199.8|12199.2|12196.3|12195.6|645
1614241500000|2021-02-25 08:25:00|12198.3|12197.7|12197|12196.1|12203.8|12202.9|12196.4|12195.6|816
1614241800000|2021-02-25 08:30:00|12196.8|12196.2|12193|12192.4|12197.3|12196.6|12191.6|12191|775
1614242100000|2021-02-25 08:35:00|12193.1|12192.5|12200.3|12199.7|12201.5|12200.9|12193|12192.2|860
1614242400000|2021-02-25 08:40:00|12200.4|12199.8|12196.1|12195.2|12200.4|12199.8|12194.9|12194|725
1614242700000|2021-02-25 08:45:00|12195.8|12194.9|12197.1|12196.5|12200|12199.4|12194.3|12193.6|653
1614243000000|2021-02-25 08:50:00|12197.5|12196.9|12204.9|12204|12207.5|12206.6|12197.1|12196.2|695
1614243300000|2021-02-25 08:55:00|12205|12204.1|12208.9|12208|12209|12208.1|12202|12201.3|800
1614243600000|2021-02-25 09:00:00|12208.7|12208.1|12208|12207.4|12209.5|12208.6|12204.4|12203.6|879
1614243900000|2021-02-25 09:05:00|12207.9|12207.3|12209.4|12208.8|12210.7|12210.1|12206.2|12205.5|673
1614244200000|2021-02-25 09:10:00|12209.5|12208.9|12217.9|12217.3|12218.4|12217.8|12208.3|12207.6|851
1614244500000|2021-02-25 09:15:00|12218|12217.4|12217.4|12216.8|12218.7|12218|12213.6|12213|951
1614244800000|2021-02-25 09:20:00|12217.6|12217|12212.4|12211.5|12219.3|12218.7|12211.3|12210.5|872
1614245100000|2021-02-25 09:25:00|12212.3|12211.8|12214.2|12213.6|12216|12215.4|12209.6|12208.9|851
1614245400000|2021-02-25 09:30:00|12214.1|12213.5|12213.2|12212.6|12216.6|12215.7|12212|12211.4|740
1614245700000|2021-02-25 09:35:00|12213.5|12212.8|12215.1|12214.5|12215.4|12214.5|12212.9|12212.3|556
1614246000000|2021-02-25 09:40:00|12215|12214.4|12216.2|12215.3|12217.5|12216.8|12214|12213.2|614
1614246300000|2021-02-25 09:45:00|12216.1|12215.6|12216.4|12215.5|12216.7|12215.9|12212.8|12211.9|625
1614246600000|2021-02-25 09:50:00|12216.5|12215.6|12217.4|12216.8|12218|12217.4|12214.2|12213.4|644
1614246900000|2021-02-25 09:55:00|12217.5|12216.9|12220.5|12219.6|12223.1|12222.5|12217.5|12216.9|714
1614247200000|2021-02-25 10:00:00|12220.3|12219.7|12218.7|12218.1|12222.2|12221.3|12218.3|12217.7|689
1614247500000|2021-02-25 10:05:00|12218.8|12218.2|12222.6|12221.7|12223.2|12222.6|12218.7|12218|755
1614247800000|2021-02-25 10:10:00|12222.5|12221.6|12223|12222.4|12225.4|12224.8|12221.2|12220.4|726
1614248100000|2021-02-25 10:15:00|12222.9|12222.3|12224.7|12223.8|12225.2|12224.3|12221.4|12220.8|564
1614248400000|2021-02-25 10:20:00|12224.6|12224|12230.4|12229.8|12231.6|12230.9|12224.5|12223.7|849
1614248700000|2021-02-25 10:25:00|12230.3|12229.7|12228.8|12228.2|12230.4|12229.8|12226.2|12225.5|746
1614249000000|2021-02-25 10:30:00|12228.9|12228.3|12231.9|12231|12236.1|12235.5|12228.2|12227.6|816
1614249300000|2021-02-25 10:35:00|12232|12231.1|12231.2|12230.6|12233|12232.4|12230|12229.3|625
1614249600000|2021-02-25 10:40:00|12231.3|12230.7|12227.6|12227|12231.6|12230.9|12224.9|12224.2|699
1614249900000|2021-02-25 10:45:00|12228|12227.1|12221.1|12220.2|12231.1|12230.2|12220|12219.2|945
1614250200000|2021-02-25 10:50:00|12221|12220.1|12229.2|12228.6|12229.2|12228.6|12221|12220.1|852
1614250500000|2021-02-25 10:55:00|12229|12228.4|12228.4|12227.8|12229.2|12228.6|12225.8|12225.1|779
1614250800000|2021-02-25 11:00:00|12228.5|12227.6|12233.8|12232.9|12234.9|12234.3|12228.4|12227.6|630
1614251100000|2021-02-25 11:05:00|12234|12233.1|12232.3|12231.7|12235.2|12234.5|12232.2|12231.5|534
1614251400000|2021-02-25 11:10:00|12232.4|12231.8|12235.7|12234.8|12236.1|12235.4|12230.7|12230.1|580
1614251700000|2021-02-25 11:15:00|12235.6|12235|12234.9|12234.3|12238.2|12237.4|12234.5|12233.8|827
1614252000000|2021-02-25 11:20:00|12235.1|12234.5|12234.7|12234.1|12236.5|12235.9|12233|12232.1|678
1614252300000|2021-02-25 11:25:00|12234.8|12234.2|12234.4|12233.5|12235.8|12234.9|12231.7|12230.9|864
1614252600000|2021-02-25 11:30:00|12234.3|12233.4|12228.2|12227.6|12234.5|12233.8|12226.2|12225.5|786
1614252900000|2021-02-25 11:35:00|12228.3|12227.7|12229.4|12228.8|12230.6|12229.9|12226.6|12225.8|779
1614253200000|2021-02-25 11:40:00|12229.3|12228.7|12226.1|12225.2|12232.4|12231.7|12224.6|12223.7|709
1614253500000|2021-02-25 11:45:00|12225.7|12225.1|12223.8|12222.9|12227.7|12226.9|12223.5|12222.7|874
1614253800000|2021-02-25 11:50:00|12223.7|12223.1|12228.8|12228.2|12229.2|12228.3|12223.5|12222.8|732
1614254100000|2021-02-25 11:55:00|12228.7|12228.1|12229.8|12229.2|12230.5|12229.9|12225.6|12224.9|705
1614254400000|2021-02-25 12:00:00|12229.9|12229.3|12230.3|12229.7|12231.3|12230.7|12226.9|12226.3|765
1614254700000|2021-02-25 12:05:00|12230.2|12229.6|12225.2|12224.6|12230.6|12230|12224.8|12224.2|630
1614255000000|2021-02-25 12:10:00|12225.1|12224.5|12231.2|12230.3|12231.2|12230.3|12224.6|12223.9|600
1614255300000|2021-02-25 12:15:00|12230.7|12230.1|12232.9|12232.3|12235|12234.1|12229|12228.1|817
1614255600000|2021-02-25 12:20:00|12232.8|12232.2|12232.8|12232.2|12234.4|12233.7|12231.2|12230.4|623
1614255900000|2021-02-25 12:25:00|12232.7|12232.1|12233.4|12232.5|12234.2|12233.6|12230|12229.3|654
1614256200000|2021-02-25 12:30:00|12233.5|12232.6|12237|12236.1|12237.5|12236.7|12232.8|12232.1|675
1614256500000|2021-02-25 12:35:00|12236.8|12236.2|12235.2|12234.3|12237.2|12236.6|12233.8|12233.1|547
1614256800000|2021-02-25 12:40:00|12235.1|12234.2|12233.9|12233.3|12236.4|12235.8|12231.4|12230.8|711
1614257100000|2021-02-25 12:45:00|12233.8|12233.2|12232.3|12231.4|12235.4|12234.7|12231.4|12230.7|593
1614257400000|2021-02-25 12:50:00|12232.4|12231.5|12231.7|12231.1|12233.5|12232.9|12231|12230.3|577
1614257700000|2021-02-25 12:55:00|12231.9|12231.3|12226.2|12225.6|12232.1|12231.5|12225.3|12224.6|827
1614258000000|2021-02-25 13:00:00|12226.4|12225.8|12231.8|12230.9|12234|12233.3|12226.1|12225.5|819
1614258300000|2021-02-25 13:05:00|12231.9|12231|12229.1|12228.2|12233.9|12233.3|12229|12228.1|664
1614258600000|2021-02-25 13:10:00|12228.8|12228|12225.7|12224.8|12229|12228.1|12225.4|12224.8|626
1614258900000|2021-02-25 13:15:00|12225.5|12225.1|12226.7|12226.1|12230.9|12230.3|12225.4|12224.6|724
1614259200000|2021-02-25 13:20:00|12226.6|12226|12228.6|12228|12228.8|12228.1|12226.6|12225.8|719
1614259500000|2021-02-25 13:25:00|12228.4|12227.8|12228.5|12227.6|12228.8|12228.1|12224.5|12223.8|728
1614259800000|2021-02-25 13:30:00|12227.5|12226.6|12225.4|12224.8|12228.2|12226.6|12220.1|12219.3|1118
1614260100000|2021-02-25 13:35:00|12225.5|12224.9|12224.7|12224.1|12229.3|12228.6|12223.1|12222.2|941
1614260400000|2021-02-25 13:40:00|12224.8|12224.2|12224.7|12224.1|12228.3|12227.4|12223.8|12223.1|838
1614260700000|2021-02-25 13:45:00|12224.8|12224.2|12229.7|12229.1|12234.5|12233.8|12224.3|12223.6|1054
1614261000000|2021-02-25 13:50:00|12229.8|12229.2|12220.9|12220|12230|12229.2|12220.5|12219.9|908
1614261300000|2021-02-25 13:55:00|12221|12220.1|12212.6|12212|12222|12221.2|12211.6|12210.9|1096
1614261600000|2021-02-25 14:00:00|12212.7|12212.1|12213.8|12212.9|12216.2|12215.6|12209.3|12208.5|1209
1614261900000|2021-02-25 14:05:00|12213.5|12213|12217.4|12216.8|12217.6|12216.9|12209.5|12208.9|883
1614262200000|2021-02-25 14:10:00|12217.2|12216.6|12215.2|12214.6|12219.1|12218.4|12214.7|12214|689
1614262500000|2021-02-25 14:15:00|12215.3|12214.7|12217.8|12216.9|12218.7|12218|12213.9|12213.3|589
1614262800000|2021-02-25 14:20:00|12218.3|12217.4|12219.1|12218.5|12219.1|12218.5|12216.1|12215.5|562
1614263100000|2021-02-25 14:25:00|12219.4|12218.2|12222.6|12221.7|12225.5|12224.9|12219.1|12218.2|603
1614263400000|2021-02-25 14:30:00|12223|12222.1|12221.1|12220.2|12227.2|12226.3|12219.3|12218.5|828
1614263700000|2021-02-25 14:35:00|12221.3|12220.4|12230.4|12229.8|12230.9|12230.1|12220.5|12219.8|721
1614264000000|2021-02-25 14:40:00|12230.6|12230|12237.1|12236.2|12239.2|12238.6|12230.3|12229.7|701
1614264300000|2021-02-25 14:45:00|12237.2|12236.6|12233.6|12232.7|12240.5|12239.7|12231.5|12230.8|784
1614264600000|2021-02-25 14:50:00|12233.7|12232.8|12235.7|12234.8|12237.7|12237|12232.1|12231.5|782
1614264900000|2021-02-25 14:55:00|12235.6|12234.7|12241.6|12240.7|12243.3|12242.7|12235.3|12234.6|965
1614265200000|2021-02-25 15:00:00|12241.5|12240.6|12235.6|12235|12243.5|12242.6|12233.8|12233.1|1072
1614265500000|2021-02-25 15:05:00|12235.5|12234.7|12221.9|12221|12235.9|12235.3|12221.3|12220.4|1276
1614265800000|2021-02-25 15:10:00|12222|12221.1|12225|12224.4|12227.6|12226.8|12220.6|12220|1160
1614266100000|2021-02-25 15:15:00|12224.8|12224.2|12231.9|12231.3|12232.2|12231.4|12221.7|12221.1|1074
1614266400000|2021-02-25 15:20:00|12232|12231.4|12231.8|12231.2|12239.1|12238.5|12230.3|12229.6|1081
1614266700000|2021-02-25 15:25:00|12231.9|12231.3|12229.2|12228.3|12232.4|12231.8|12225.9|12225.1|1143
1614267000000|2021-02-25 15:30:00|12228.9|12228.1|12222.5|12221.6|12229.3|12228.5|12221.3|12220.6|1199
1614267300000|2021-02-25 15:35:00|12222.4|12221.5|12222.8|12221.9|12226|12225.3|12218.3|12217.4|1192
1614267600000|2021-02-25 15:40:00|12222.7|12221.8|12224.9|12224|12225.9|12225.3|12220.2|12219.6|1051
1614267900000|2021-02-25 15:45:00|12224.8|12223.9|12222.2|12221.6|12225.1|12224.4|12218.4|12217.6|1176
1614268200000|2021-02-25 15:50:00|12222.3|12221.7|12224.6|12224|12226.2|12225.6|12219.3|12218.4|1069
1614268500000|2021-02-25 15:55:00|12224.5|12223.9|12223.6|12223|12227.9|12227.3|12223.3|12222.7|1171
1614268800000|2021-02-25 16:00:00|12223.5|12222.9|12218.5|12217.9|12223.9|12223.1|12217.2|12216.5|1072
1614269100000|2021-02-25 16:05:00|12218.4|12217.8|12223.6|12222.7|12224|12223.3|12216.7|12215.9|892
1614269400000|2021-02-25 16:10:00|12223.5|12223|12227|12226.4|12228.7|12228.1|12220.2|12219.5|852
1614269700000|2021-02-25 16:15:00|12226.9|12226.3|12227.5|12226.9|12229.2|12228.4|12222.8|12221.9|891
1614270000000|2021-02-25 16:20:00|12227.6|12226.7|12224.8|12224.2|12229.2|12228.5|12224.1|12223.2|877
1614270300000|2021-02-25 16:25:00|12224.9|12224.3|12225.5|12224.6|12228.5|12227.6|12223.1|12222.5|849
1614270600000|2021-02-25 16:30:00|12225.7|12224.8|12223.2|12222.6|12227.8|12227|12223|12222.1|877
1614270900000|2021-02-25 16:35:00|12223.1|12222.5|12224.4|12223.5|12224.4|12223.8|12220.9|12220.2|708
1614271200000|2021-02-25 16:40:00|12224.3|12223.4|12225.3|12224.4|12226.6|12226|12222.1|12221.3|692
1614271500000|2021-02-25 16:45:00|12225.6|12224.7|12221.9|12221.3|12227.6|12227|12221.7|12221|746
1614271800000|2021-02-25 16:50:00|12222|12221.4|12232.3|12231.4|12233|12232.2|12221.1|12220.2|995
1614272100000|2021-02-25 16:55:00|12232.2|12231.3|12229.5|12228.6|12233.6|12232.9|12226.6|12225.7|995
1614272400000|2021-02-25 17:00:00|12229.3|12228.7|12231.2|12230.3|12231.7|12230.8|12227.2|12226.3|968
1614272700000|2021-02-25 17:05:00|12231.4|12230.5|12233.7|12232.8|12234.7|12233.9|12229.2|12228.3|843
1614273000000|2021-02-25 17:10:00|12233.6|12233|12234.8|12234.2|12236.6|12235.8|12231.7|12231|814
1614273300000|2021-02-25 17:15:00|12234.7|12234.1|12236.8|12236.2|12239.1|12238.3|12234|12233.2|910
1614273600000|2021-02-25 17:20:00|12237|12236.4|12234.3|12233.4|12238.1|12237.4|12231.2|12230.3|989
1614273900000|2021-02-25 17:25:00|12234.2|12233.3|12231.8|12230.9|12234.5|12233.7|12229.9|12229.2|1059
1614274200000|2021-02-25 17:30:00|12231.7|12231.2|12230.8|12229.9|12233.2|12232.5|12229|12228.1|968
1614274500000|2021-02-25 17:35:00|12230.9|12230.3|12225.6|12225|12231.8|12231.2|12224.1|12223.3|1018
1614274800000|2021-02-25 17:40:00|12225.7|12225.1|12227.4|12226.5|12228.1|12227.4|12223.9|12223.2|850
1614275100000|2021-02-25 17:45:00|12227.5|12226.6|12228.3|12227.4|12230|12229.1|12225.5|12224.7|824
1614275400000|2021-02-25 17:50:00|12228.2|12227.3|12221.6|12220.7|12228.3|12227.4|12221.2|12220.4|866
1614275700000|2021-02-25 17:55:00|12221.5|12220.6|12212.9|12212|12222.2|12221.3|12212.1|12211.2|1196
1614276000000|2021-02-25 18:00:00|12213|12212.4|12196.6|12195.7|12214.3|12213.4|12195.1|12194.2|1629
1614276300000|2021-02-25 18:05:00|12196.8|12195.9|12189.6|12188.7|12197|12196.1|12188.7|12187.8|1658
1614276600000|2021-02-25 18:10:00|12189.5|12188.6|12200.3|12199.4|12200.3|12199.4|12188.7|12187.8|1247
1614276900000|2021-02-25 18:15:00|12200.6|12199.7|12193.7|12192.8|12200.8|12199.9|12190.9|12190|1445
1614277200000|2021-02-25 18:20:00|12193.8|12192.9|12192.6|12191.7|12194.7|12193.8|12189.4|12188.7|1214
1614277500000|2021-02-25 18:25:00|12192.7|12192|12192.8|12191.9|12194.9|12194|12190.2|12189.3|1123
1614277800000|2021-02-25 18:30:00|12192.7|12191.8|12171.5|12170.9|12194.2|12193.3|12170.7|12169.8|1609
1614278100000|2021-02-25 18:35:00|12171.6|12171|12167.8|12166.9|12173.6|12172.8|12161|12160.1|1479
1614278400000|2021-02-25 18:40:00|12167.9|12167|12173.8|12172.9|12176.9|12176|12166.7|12165.8|1250
1614278700000|2021-02-25 18:45:00|12173.7|12172.8|12177.4|12176.5|12177.9|12177|12168.1|12167.2|1141
1614279000000|2021-02-25 18:50:00|12177.5|12176.6|12178.3|12177.4|12180|12179.1|12175.2|12174.5|1004
1614279300000|2021-02-25 18:55:00|12178.2|12177.3|12180.6|12179.7|12181.7|12180.9|12176.7|12175.8|939
1614279600000|2021-02-25 19:00:00|12180.4|12179.5|12182.3|12181.4|12183.2|12182.3|12175|12174.2|1133
1614279900000|2021-02-25 19:05:00|12182.2|12181.3|12188.8|12187.9|12189.1|12188.2|12181.6|12180.7|1058
1614280200000|2021-02-25 19:10:00|12188.7|12187.8|12188.6|12187.7|12190.2|12189.3|12184.3|12183.6|806
1614280500000|2021-02-25 19:15:00|12188.7|12187.8|12189.8|12188.9|12190.6|12189.8|12183.4|12182.5|984
1614280800000|2021-02-25 19:20:00|12189.7|12188.8|12190.9|12190|12193.7|12192.8|12188.2|12187.5|879
1614281100000|2021-02-25 19:25:00|12190.8|12189.9|12189.2|12188.3|12192.6|12191.9|12189.2|12188.3|902
1614281400000|2021-02-25 19:30:00|12189.3|12188.4|12187.7|12186.8|12189.8|12189.1|12186.9|12186.1|823
1614281700000|2021-02-25 19:35:00|12187.6|12186.7|12183.4|12182.5|12187.8|12187.1|12183.2|12182.5|579
1614282000000|2021-02-25 19:40:00|12183.6|12182.8|12181.3|12180.4|12183.7|12183|12180.6|12179.8|806
1614282300000|2021-02-25 19:45:00|12181.2|12180.3|12182.8|12181.9|12185.6|12184.7|12180.6|12179.8|823
1614282600000|2021-02-25 19:50:00|12182.9|12182|12184.3|12183.4|12185|12184.3|12182.8|12181.9|799
1614282900000|2021-02-25 19:55:00|12184.4|12183.5|12186.1|12185.2|12188.5|12187.7|12183.7|12183|869
1614283200000|2021-02-25 20:00:00|12185.9|12185.3|12185.1|12184.2|12187.8|12186.9|12184.1|12183.4|992
1614283500000|2021-02-25 20:05:00|12185|12184.1|12181.3|12180.4|12186.3|12185.6|12179.9|12179|741
1614283800000|2021-02-25 20:10:00|12181.4|12180.5|12182.4|12181.8|12184.4|12183.5|12180.1|12179.5|831
1614284100000|2021-02-25 20:15:00|12182.5|12181.9|12181.8|12181.2|12183.4|12182.8|12180.2|12179.6|713
1614284400000|2021-02-25 20:20:00|12181.9|12181.3|12171|12170.1|12182.8|12181.9|12169.6|12168.9|954
1614284700000|2021-02-25 20:25:00|12171.3|12170.4|12169.5|12168.6|12174.3|12173.4|12169.2|12168.5|884
1614285000000|2021-02-25 20:30:00|12169.3|12168.7|12164.4|12163.5|12169.4|12168.7|12164.2|12163.5|756
1614285300000|2021-02-25 20:35:00|12164.2|12163.6|12167|12166.1|12167|12166.2|12163.2|12162.3|706
1614285600000|2021-02-25 20:40:00|12167.1|12166.5|12169.5|12168.6|12171.4|12170.5|12164.5|12163.6|688
1614285900000|2021-02-25 20:45:00|12169.6|12168.7|12175.5|12174.6|12175.8|12174.9|12168.9|12168|719
1614286200000|2021-02-25 20:50:00|12175.4|12174.5|12170.3|12169.4|12175.5|12174.6|12169.3|12168.4|693
1614286500000|2021-02-25 20:55:00|12170.4|12169.5|12163.7|12162.8|12170.4|12169.5|12163.6|12162.7|756
1614286800000|2021-02-25 21:00:00|12163.5|12162.6|12167.9|12167|12168.8|12167.9|12163.5|12162.6|882
1614287100000|2021-02-25 21:05:00|12168|12167.1|12170.5|12169.6|12171|12170|12166.9|12166|680
1614287400000|2021-02-25 21:10:00|12169.9|12169|12171.5|12170.6|12172.1|12171.2|12169.8|12168.9|546
1614287700000|2021-02-25 21:15:00|12171.4|12170.5|12174.3|12173.4|12174.6|12173.7|12170.8|12169.9|430
1614288000000|2021-02-25 21:20:00|12174.5|12173.6|12169.7|12168.8|12174.5|12173.6|12169.6|12168.7|297
1614288300000|2021-02-25 21:25:00|12169.6|12168.7|12170.9|12170|12172.7|12171.8|12169.6|12168.7|412
1614288600000|2021-02-25 21:30:00|12171|12170.1|12172|12171.1|12172|12171.1|12169.1|12168.2|498
1614288900000|2021-02-25 21:35:00|12171.9|12171|12174.3|12173.4|12174.9|12174|12171.2|12170.3|644
1614289200000|2021-02-25 21:40:00|12174.4|12173.5|12174.2|12173.3|12176.1|12175.1|12173.6|12172.3|482
1614289500000|2021-02-25 21:45:00|12174.1|12173.2|12174.8|12173.9|12176.5|12175.5|12173.5|12172.6|335
1614289800000|2021-02-25 21:50:00|12174.9|12174|12173.9|12173|12176.3|12175.4|12173.1|12172|313
1614290100000|2021-02-25 21:55:00|12174|12172.8|12177.4|12171.4|12179.7|12178.1|12174|12170.9|506
1614290400000|2021-02-25 22:00:00|12177.2|12171.2|12180.4|12177.8|12182.6|12177.8|12175.2|12169.2|78
1614290700000|2021-02-25 22:05:00|12181.4|12176.7|12184.2|12179.9|12186.6|12180.6|12179.9|12176.6|130
1614291000000|2021-02-25 22:10:00|12184.4|12178.4|12185.4|12179.8|12185.5|12180.1|12183.5|12177.7|143
1614291300000|2021-02-25 22:15:00|12185.1|12180.1|12182.8|12177.9|12185.6|12180.7|12182.1|12177.8|186
1614291600000|2021-02-25 22:20:00|12182.7|12178.1|12182.5|12179|12182.7|12180|12180.2|12177.8|126
1614291900000|2021-02-25 22:25:00|12182.2|12178.8|12181.5|12178.3|12183.8|12179.5|12178.9|12176.8|198
1614292200000|2021-02-25 22:30:00|12182.2|12178|12181.4|12178.6|12183.5|12180.8|12181|12177.2|274
1614292500000|2021-02-25 22:35:00|12181.6|12178.7|12182.1|12179|12182.8|12179.6|12180.8|12177.9|137
1614292800000|2021-02-25 22:40:00|12182.6|12179.4|12181.3|12178.9|12183|12179.6|12180.3|12178.6|163
1614293100000|2021-02-25 22:45:00|12181.4|12179|12184.8|12180.2|12187|12181.4|12180.9|12178.6|511
1614293400000|2021-02-25 22:50:00|12184.7|12179.9|12185.1|12181.8|12185.5|12182.7|12184.4|12179.6|235
1614293700000|2021-02-25 22:55:00|12184.9|12181.9|12184|12181.5|12185.3|12182.7|12183.8|12181.1|288
1614294000000|2021-02-25 23:00:00|12183.9|12181.4|12182.9|12178.4|12186|12181.5|12179.2|12176.6|1142
1614294300000|2021-02-25 23:05:00|12182.7|12178.5|12179|12176.9|12184|12179.6|12178.3|12175.5|1505
1614294600000|2021-02-25 23:10:00|12178.7|12176.8|12179.3|12177.1|12183.3|12178.9|12177.2|12175|1340
1614294900000|2021-02-25 23:15:00|12178.7|12177.3|12177.5|12176.6|12182.1|12180.1|12177|12176|705
1614295200000|2021-02-25 23:20:00|12177.6|12176.5|12176.6|12175.7|12178.8|12177.9|12175.8|12174.9|465
1614295500000|2021-02-25 23:25:00|12176.7|12175.8|12176.5|12175.6|12177.1|12176.2|12175.1|12174.2|322
1614295800000|2021-02-25 23:30:00|12176.5|12175.6|12170.7|12169.8|12177.2|12176.3|12170|12169.1|689
1614296100000|2021-02-25 23:35:00|12170.5|12169.6|12168.3|12167.4|12172.4|12171.5|12168.2|12167.3|721
1614296400000|2021-02-25 23:40:00|12168.4|12167.5|12163.4|12162.5|12168.7|12167.8|12162.9|12162|728
1614296700000|2021-02-25 23:45:00|12163.8|12162.9|12160.3|12159.4|12164.2|12163.3|12158.3|12157.4|858
1614297000000|2021-02-25 23:50:00|12160.2|12159.3|12159.5|12158.6|12162.4|12161.5|12158.9|12158|613
1614297300000|2021-02-25 23:55:00|12159.4|12158.5|12158.4|12157.5|12160.9|12160|12158.1|12157.2|665
1614297600000|2021-02-26 00:00:00|12158.4|12157.5|12165.5|12164.6|12167.8|12166.9|12158.3|12157.4|920
1614297900000|2021-02-26 00:05:00|12165.4|12164.5|12164.1|12163.2|12166.4|12165.5|12161.9|12161|675
1614298200000|2021-02-26 00:10:00|12164.3|12163.4|12158|12157.1|12165.1|12164.2|12157.1|12156.2|728
1614298500000|2021-02-26 00:15:00|12157.9|12157|12144.6|12143.7|12158.5|12157.6|12138.8|12136.4|911
1614298800000|2021-02-26 00:20:00|12144.5|12143.6|12143.7|12142.8|12150.6|12149.7|12142.9|12142|863
1614299100000|2021-02-26 00:25:00|12143.6|12142.7|12142.4|12141.5|12147.2|12146.3|12140.9|12140|919
1614299400000|2021-02-26 00:30:00|12142.3|12141.4|12143.4|12142.5|12144.9|12144|12138.9|12138|760
1614299700000|2021-02-26 00:35:00|12143.5|12142.6|12148.4|12147.5|12151.1|12150.2|12143.5|12142.6|769
1614300000000|2021-02-26 00:40:00|12148.5|12147.6|12153.7|12152.8|12157.2|12156.3|12148.5|12147.6|770
1614300300000|2021-02-26 00:45:00|12153.6|12152.7|12154.8|12153.9|12155.9|12155|12150.6|12149.7|711
1614300600000|2021-02-26 00:50:00|12154.7|12153.8|12155.1|12154.2|12156.6|12155.7|12152|12151.1|726
1614300900000|2021-02-26 00:55:00|12155|12154.1|12157.9|12157|12158.9|12158|12153.7|12152.8|811
1614301200000|2021-02-26 01:00:00|12157.5|12156.6|12161.9|12161|12164.6|12163.7|12152.8|12151.9|947
1614301500000|2021-02-26 01:05:00|12161.7|12160.8|12157.6|12156.7|12163|12162.1|12154.4|12153.5|933
1614301800000|2021-02-26 01:10:00|12157.7|12156.8|12154.4|12153.5|12159.6|12158.7|12152.9|12152|747
1614302100000|2021-02-26 01:15:00|12154.3|12153.4|12155.2|12154.3|12159.3|12158.4|12152.2|12151.3|871
1614302400000|2021-02-26 01:20:00|12155.1|12154.2|12152.9|12152|12156.8|12155.9|12151.6|12150.7|698
1614302700000|2021-02-26 01:25:00|12152.7|12151.8|12154.1|12153.2|12155.7|12154.8|12151.6|12150.7|709
1614303000000|2021-02-26 01:30:00|12154.2|12153.3|12158.1|12157.2|12158.9|12157.6|12152.4|12151.5|1012
1614303300000|2021-02-26 01:35:00|12158.3|12157.4|12160.7|12159.8|12162.3|12161.4|12157.9|12157|892
1614303600000|2021-02-26 01:40:00|12160.6|12159.7|12160.2|12159.3|12161.5|12160.6|12159|12158.2|714
1614303900000|2021-02-26 01:45:00|12160.1|12159.2|12162.1|12161.2|12162.5|12161.6|12158.3|12157.4|778
1614304200000|2021-02-26 01:50:00|12162.3|12161.4|12164.1|12163.2|12165.2|12164.3|12162.3|12161.4|919
1614304500000|2021-02-26 01:55:00|12163.9|12163|12164.4|12163.5|12165.7|12164.8|12163.6|12162.7|771
1614304800000|2021-02-26 02:00:00|12164.3|12163.4|12164.9|12164|12167.6|12166.7|12162.5|12161.6|843
1614305100000|2021-02-26 02:05:00|12164.8|12163.9|12166.2|12165.3|12166.4|12165.5|12164|12163.1|661
1614305400000|2021-02-26 02:10:00|12166|12165.1|12172.5|12171.6|12173.4|12172.5|12166|12165.1|883
1614305700000|2021-02-26 02:15:00|12172.4|12171.5|12172.5|12171.6|12175.1|12174.2|12171.6|12170.5|865
1614306000000|2021-02-26 02:20:00|12172.4|12171.5|12179.8|12178.9|12180.3|12179.4|12171.2|12170.3|866
1614306300000|2021-02-26 02:25:00|12180.2|12179.3|12180|12179.1|12183.2|12182.3|12178.6|12177.7|866
1614306600000|2021-02-26 02:30:00|12180.1|12179.2|12180.3|12179.4|12182.6|12181.7|12178.8|12177.9|791
1614306900000|2021-02-26 02:35:00|12180.2|12179.3|12176.9|12176|12181.8|12180.9|12175.9|12175|847
1614307200000|2021-02-26 02:40:00|12176.8|12175.9|12175.9|12175|12178.5|12177.6|12174.9|12174|630
1614307500000|2021-02-26 02:45:00|12175.8|12174.9|12178.5|12177.6|12179.6|12178.7|12175.5|12174.6|708
1614307800000|2021-02-26 02:50:00|12178.3|12177.4|12175.4|12174.5|12178.7|12177.8|12174.8|12173.9|675
1614308100000|2021-02-26 02:55:00|12175.2|12174.3|12172.7|12171.8|12178.6|12177.7|12172.4|12171.5|775
1614308400000|2021-02-26 03:00:00|12172.8|12171.9|12172|12171.1|12174.6|12173.7|12171.5|12170.6|666
1614308700000|2021-02-26 03:05:00|12171.8|12170.9|12173.3|12172.4|12173.7|12172.8|12171.2|12170.3|629
1614309000000|2021-02-26 03:10:00|12173.5|12172.6|12175.2|12174.3|12175.8|12174.9|12172.5|12171.6|806
1614309300000|2021-02-26 03:15:00|12175.4|12174.5|12173.5|12172.6|12176.3|12175.4|12172.3|12171.4|739
1614309600000|2021-02-26 03:20:00|12173.4|12172.5|12172.2|12171.3|12174|12173.1|12170|12169.1|773
1614309900000|2021-02-26 03:25:00|12172.3|12171.4|12169.9|12169|12173.4|12172.5|12168.6|12167.7|619
1614310200000|2021-02-26 03:30:00|12170|12169.1|12165.6|12164.7|12170.7|12169.8|12165.2|12164.3|757
1614310500000|2021-02-26 03:35:00|12165.5|12164.6|12165.9|12165|12167.4|12166.5|12164.6|12163.7|714
1614310800000|2021-02-26 03:40:00|12165.8|12164.9|12165|12164.1|12167.9|12167|12164.6|12163.7|670
1614311100000|2021-02-26 03:45:00|12165.1|12164.2|12162.5|12161.6|12165.6|12164.7|12161.9|12161|730
1614311400000|2021-02-26 03:50:00|12162.4|12161.5|12160.5|12159.6|12164.5|12163.6|12160.1|12159.2|708
1614311700000|2021-02-26 03:55:00|12160.6|12159.7|12160.1|12159.2|12162.6|12161.7|12159.8|12158.9|562
1614312000000|2021-02-26 04:00:00|12160.3|12159.4|12159.9|12159|12161.6|12160.7|12159.4|12158.6|408
1614312300000|2021-02-26 04:05:00|12159.8|12158.9|12159.1|12158.2|12162|12161.1|12158.7|12157.8|414
1614312600000|2021-02-26 04:10:00|12159|12158.1|12156.4|12155.5|12160.1|12159.2|12154.9|12154|519
1614312900000|2021-02-26 04:15:00|12156.5|12155.6|12157.7|12156.8|12158.5|12157.6|12155.1|12154.2|637
1614313200000|2021-02-26 04:20:00|12157.8|12156.9|12155.6|12154.7|12157.8|12156.9|12153.9|12153|789
1614313500000|2021-02-26 04:25:00|12155.7|12154.8|12154.6|12153.7|12156.6|12155.7|12154.5|12153.6|674
1614313800000|2021-02-26 04:30:00|12154.7|12153.8|12152|12151.1|12155|12154.1|12151.6|12150.7|393
1614314100000|2021-02-26 04:35:00|12152.1|12151.2|12152.5|12151.6|12154.7|12153.8|12151.5|12150.6|495
1614314400000|2021-02-26 04:40:00|12152.6|12151.7|12147.5|12146.6|12153|12152.1|12147.4|12146.5|554
1614314700000|2021-02-26 04:45:00|12147.6|12146.7|12148.9|12148|12149.9|12149|12145.6|12144.7|883
1614315000000|2021-02-26 04:50:00|12149|12148.1|12152.3|12151.4|12153.2|12152.3|12148|12147.1|979
1614315300000|2021-02-26 04:55:00|12152.4|12151.5|12155.5|12154.6|12155.6|12154.7|12152.1|12151.2|714
1614315600000|2021-02-26 05:00:00|12155.4|12154.5|12157.2|12156.3|12158.3|12157.4|12154.1|12153.2|675
1614315900000|2021-02-26 05:05:00|12157.1|12156.2|12156.6|12156|12158.6|12157.7|12156.3|12155.6|622
1614316200000|2021-02-26 05:10:00|12156.5|12155.9|12158.6|12157.7|12158.6|12157.7|12154|12153.1|554
1614316500000|2021-02-26 05:15:00|12158.6|12157.7|12156|12155.1|12159.1|12158.2|12155.6|12154.7|604
1614316800000|2021-02-26 05:20:00|12155.8|12154.9|12159.2|12158.3|12160.1|12159.2|12155.4|12154.5|717
1614317100000|2021-02-26 05:25:00|12159.1|12158.2|12158.1|12157.2|12159.7|12158.8|12156.9|12156|668
1614317400000|2021-02-26 05:30:00|12158.2|12157.3|12153.5|12152.6|12158.5|12157.6|12153.1|12152.2|844
1614317700000|2021-02-26 05:35:00|12153.6|12152.7|12156.2|12155.3|12156.6|12155.7|12152.8|12151.9|800
1614318000000|2021-02-26 05:40:00|12156.1|12155.2|12152.7|12151.8|12156.5|12155.6|12152.7|12151.8|691
1614318300000|2021-02-26 05:45:00|12152.8|12151.9|12151.5|12150.6|12153.3|12152.4|12149.7|12148.8|750
1614318600000|2021-02-26 05:50:00|12151.3|12150.4|12154.1|12153.2|12154.9|12154|12151|12150.1|791
1614318900000|2021-02-26 05:55:00|12154|12153.1|12154.4|12153.5|12157.9|12157|12152.5|12151.6|811
1614319200000|2021-02-26 06:00:00|12154.4|12153.5|12153.1|12152.2|12155.4|12154.5|12153|12152.1|468
1614319500000|2021-02-26 06:05:00|12153|12152.1|12154|12153.1|12155.6|12154.7|12152.6|12151.7|472
1614319800000|2021-02-26 06:10:00|12154.1|12153.2|12155.7|12154.8|12156.2|12155.3|12152|12151.3|550
1614320100000|2021-02-26 06:15:00|12155.6|12154.7|12159.3|12158.4|12159.4|12158.8|12155.2|12154.3|473
1614320400000|2021-02-26 06:20:00|12159.2|12158.6|12158.2|12157.6|12160|12159.3|12157.1|12156.5|375
1614320700000|2021-02-26 06:25:00|12158.6|12157.7|12157.4|12156.8|12160|12159.3|12157.2|12156.5|493
1614321000000|2021-02-26 06:30:00|12157.6|12156.7|12157.3|12156.4|12158.7|12157.9|12156.3|12155.5|490
1614321300000|2021-02-26 06:35:00|12157.1|12156.2|12154.5|12153.6|12157.4|12156.5|12152.8|12152|538
1614321600000|2021-02-26 06:40:00|12154.6|12153.7|12157.7|12156.8|12159.2|12158.6|12154.1|12153.4|481
1614321900000|2021-02-26 06:45:00|12157.6|12156.7|12157.3|12156.4|12158.1|12157.2|12153.1|12152.3|547
1614322200000|2021-02-26 06:50:00|12157.4|12156.5|12149.9|12149.3|12157.8|12157|12147.4|12146.7|691
1614322500000|2021-02-26 06:55:00|12150|12149.4|12155.1|12154.2|12155.9|12155|12150|12149.3|676
1614322800000|2021-02-26 07:00:00|12154.6|12154|12149.1|12148.2|12155.6|12154.7|12144.6|12143.7|1047
1614323100000|2021-02-26 07:05:00|12148.8|12147.9|12144.7|12143.8|12152.3|12151.4|12144.2|12143.4|959
1614323400000|2021-02-26 07:10:00|12144.9|12144.3|12141|12140.1|12147.7|12146.8|12138.4|12137.5|957
1614323700000|2021-02-26 07:15:00|12140.9|12140|12141.5|12140.6|12143.7|12142.8|12138.4|12137.5|913
1614324000000|2021-02-26 07:20:00|12141.4|12140.8|12141.2|12140.3|12145.6|12144.8|12140.3|12139.4|857
1614324300000|2021-02-26 07:25:00|12140.8|12139.9|12139.4|12138.5|12143.9|12143|12139.1|12138.2|1073
1614324600000|2021-02-26 07:30:00|12139.3|12138.4|12134.8|12134.2|12140.7|12139.8|12129.4|12128.6|1072
1614324900000|2021-02-26 07:35:00|12135.3|12134.4|12130.3|12129.4|12138.7|12137.8|12130.1|12129.2|944
1614325200000|2021-02-26 07:40:00|12130.2|12129.3|12132.4|12131.5|12135.1|12134.4|12129.6|12128.8|825
1614325500000|2021-02-26 07:45:00|12132.7|12131.8|12134.4|12133.8|12136.4|12135.5|12131.6|12130.7|995
1614325800000|2021-02-26 07:50:00|12134.6|12133.7|12137.2|12136.3|12139.5|12138.8|12132.5|12131.6|971
1614326100000|2021-02-26 07:55:00|12137.3|12136.4|12135.2|12134.3|12138.2|12137.3|12132.4|12131.5|1074
1614326400000|2021-02-26 08:00:00|12135.1|12134.5|12138.5|12137.6|12140.3|12139.4|12133.9|12133|1133
1614326700000|2021-02-26 08:05:00|12138.1|12137.5|12140.7|12140.1|12144|12143.1|12138.1|12137.3|1073
1614327000000|2021-02-26 08:10:00|12140.9|12140.3|12144.9|12144|12146.6|12145.8|12140.7|12140.1|1028
1614327300000|2021-02-26 08:15:00|12145|12144.1|12150.2|12149.6|12151.3|12150.7|12143.4|12142.7|915
1614327600000|2021-02-26 08:20:00|12149.9|12149.3|12152.5|12151.6|12155.6|12154.8|12148.4|12147.7|895
1614327900000|2021-02-26 08:25:00|12152.4|12151.5|12154.9|12154|12156.7|12156.1|12151.4|12150.8|930
1614328200000|2021-02-26 08:30:00|12154.8|12153.9|12153.7|12152.8|12155.1|12154.2|12153.6|12152.8|115
1614328500000|2021-02-26 08:35:00|12157.5|12156.6|12153.3|12152.7|12157.5|12156.6|12151.4|12150.7|1051
1614328800000|2021-02-26 08:40:00|12153.4|12152.8|12152.9|12152.3|12155|12154.4|12148.7|12148.1|966
1614329100000|2021-02-26 08:45:00|12152.8|12152.2|12148.9|12148|12155.1|12154.2|12146.1|12145.2|837
1614329400000|2021-02-26 08:50:00|12149.1|12148.2|12148.3|12147.7|12152.4|12151.6|12146.7|12146|912
1614329700000|2021-02-26 08:55:00|12148.4|12147.8|12150.1|12149.2|12150.3|12149.5|12146.2|12145.5|823
1614330000000|2021-02-26 09:00:00|12149.9|12149.3|12145.9|12145|12151.5|12150.6|12142.7|12142|836
1614330300000|2021-02-26 09:05:00|12145.8|12144.9|12148.5|12147.9|12149|12148.2|12143.2|12142.3|732
1614330600000|2021-02-26 09:10:00|12148.4|12147.8|12140.4|12139.5|12148.4|12147.8|12139.3|12138.7|772
1614330900000|2021-02-26 09:15:00|12140.5|12139.6|12138|12137.4|12142.2|12141.6|12137.7|12137.1|728
1614331200000|2021-02-26 09:20:00|12138.2|12137.6|12142.1|12141.2|12142.2|12141.3|12136.4|12135.7|863
1614331500000|2021-02-26 09:25:00|12142.2|12141.3|12139.1|12138.5|12143.8|12142.9|12137.5|12136.8|862
1614331800000|2021-02-26 09:30:00|12139|12138.4|12140.8|12139.9|12141.5|12140.9|12136.1|12135.4|827
1614332100000|2021-02-26 09:35:00|12140.7|12139.8|12142.5|12141.9|12145.4|12144.6|12139.9|12139.3|847
1614332400000|2021-02-26 09:40:00|12142.4|12141.8|12139.3|12138.7|12144.2|12143.4|12139.3|12138.7|716
1614332700000|2021-02-26 09:45:00|12139.4|12138.8|12131.6|12130.7|12139.6|12138.9|12130.6|12129.9|858
1614333000000|2021-02-26 09:50:00|12131.4|12130.8|12123.6|12122.7|12132.4|12131.5|12123.2|12122.4|995
1614333300000|2021-02-26 09:55:00|12123.4|12122.5|12125.6|12124.7|12129.8|12128.9|12123.2|12122.5|1118
1614333600000|2021-02-26 10:00:00|12125.5|12124.6|12128.8|12127.9|12129.8|12128.9|12124.1|12123.2|963
1614333900000|2021-02-26 10:05:00|12128.7|12127.8|12117.6|12116.7|12128.8|12127.9|12117.2|12116.4|947
1614334200000|2021-02-26 10:10:00|12117.5|12116.6|12119.9|12119|12121.4|12120.5|12116.7|12115.8|778
1614334500000|2021-02-26 10:15:00|12119.8|12118.9|12121.8|12120.9|12121.8|12120.9|12115.3|12114.5|784
1614334800000|2021-02-26 10:20:00|12121.7|12120.8|12124.3|12123.7|12124.8|12124.1|12119.2|12118.3|764
1614335100000|2021-02-26 10:25:00|12124.5|12123.6|12124.2|12123.3|12126.3|12125.4|12121.4|12120.8|845
1614335400000|2021-02-26 10:30:00|12124.4|12123.5|12125.5|12124.6|12127.8|12127|12123.7|12122.8|763
1614335700000|2021-02-26 10:35:00|12125.2|12124.5|12126.9|12126|12128.7|12128.1|12124.3|12123.7|686
1614336000000|2021-02-26 10:40:00|12126.8|12125.9|12126.7|12126.1|12128.5|12127.7|12123.5|12122.7|629
1614336300000|2021-02-26 10:45:00|12126.9|12126|12123.4|12122.5|12127.4|12126.6|12122.3|12121.6|650
1614336600000|2021-02-26 10:50:00|12123.2|12122.6|12118.6|12117.7|12125.5|12124.6|12118.1|12117.4|846
1614336900000|2021-02-26 10:55:00|12118.7|12117.8|12114.5|12113.6|12118.8|12117.9|12114.2|12113.3|906
1614337200000|2021-02-26 11:00:00|12114.4|12113.5|12121.4|12120.8|12124.3|12123.4|12114.4|12113.5|1072
1614337500000|2021-02-26 11:05:00|12121.3|12120.7|12116.1|12115.2|12124.4|12123.5|12116.1|12115.2|991
1614337800000|2021-02-26 11:10:00|12116.2|12115.3|12112.8|12111.9|12116.7|12115.8|12110.9|12110|923
1614338100000|2021-02-26 11:15:00|12112.6|12111.7|12112.4|12111.5|12116.3|12115.4|12111.3|12110.7|873
1614338400000|2021-02-26 11:20:00|12112.1|12111.4|12101|12100.1|12112.4|12111.5|12100.7|12099.8|1117
1614338700000|2021-02-26 11:25:00|12101.1|12100.2|12105.6|12104.7|12105.9|12105|12099|12098.1|998
1614339000000|2021-02-26 11:30:00|12105.7|12104.8|12094.4|12093.5|12105.8|12104.9|12093.1|12092.2|1067
1614339300000|2021-02-26 11:35:00|12094.5|12093.6|12100.7|12099.8|12102.4|12101.5|12093.6|12092.7|953
1614339600000|2021-02-26 11:40:00|12100.9|12100|12101.3|12100.4|12102.8|12102|12097.9|12097|869
1614339900000|2021-02-26 11:45:00|12101.4|12100.5|12104|12103.1|12104.4|12103.5|12096.8|12096|888
1614340200000|2021-02-26 11:50:00|12103.7|12103.2|12106.9|12106|12108.5|12107.6|12102.1|12101.2|929
1614340500000|2021-02-26 11:55:00|12106.8|12105.9|12107.5|12106.6|12109|12108.1|12105.1|12104.5|964
1614340800000|2021-02-26 12:00:00|12107.7|12106.8|12110.2|12109.3|12110.8|12109.9|12103.5|12102.8|1007
1614341100000|2021-02-26 12:05:00|12110.3|12109.4|12111.5|12110.6|12111.9|12111.1|12107.9|12107.2|881
1614341400000|2021-02-26 12:10:00|12111.4|12110.5|12107.1|12106.2|12111.5|12110.6|12107|12106.1|715
1614341700000|2021-02-26 12:15:00|12107.3|12106.4|12111.5|12110.6|12114.1|12113.2|12106.8|12105.9|824
1614342000000|2021-02-26 12:20:00|12111.4|12110.5|12116.3|12115.4|12117|12116.1|12108.8|12108|824
1614342300000|2021-02-26 12:25:00|12116.2|12115.3|12115.5|12114.6|12116.9|12116.1|12112.2|12111.3|693
1614342600000|2021-02-26 12:30:00|12115.4|12114.5|12118.5|12117.9|12120.7|12120|12111.8|12110.9|867
1614342900000|2021-02-26 12:35:00|12119|12118.4|12121.9|12121|12121.9|12121.1|12114.3|12113.5|1100
1614343200000|2021-02-26 12:40:00|12121.8|12120.9|12116.1|12115.2|12122|12121.1|12116.1|12115.2|887
1614343500000|2021-02-26 12:45:00|12116.2|12115.3|12117.1|12116.2|12122.7|12121.8|12114.2|12113.3|884
1614343800000|2021-02-26 12:50:00|12117.2|12116.3|12115.8|12114.9|12121.1|12120.3|12115.3|12114.4|787
1614344100000|2021-02-26 12:55:00|12115.4|12114.8|12115.2|12114.3|12119.5|12118.6|12113.9|12113.2|923
1614344400000|2021-02-26 13:00:00|12115.3|12114.4|12115.8|12114.9|12119|12118.1|12112.6|12111.7|1002
1614344700000|2021-02-26 13:05:00|12116.1|12115.2|12107.3|12106.7|12117.4|12116.5|12107.1|12106.2|984
1614345000000|2021-02-26 13:10:00|12107.2|12106.3|12120.8|12119.9|12121|12120.1|12106.1|12105.5|1004
1614345300000|2021-02-26 13:15:00|12120.9|12120|12117.8|12116.9|12122.8|12121.9|12116.8|12115.9|962
1614345600000|2021-02-26 13:20:00|12117.7|12116.8|12115.2|12114.3|12120.9|12120|12112.8|12112|972
1614345900000|2021-02-26 13:25:00|12115.4|12114.5|12110.1|12108.6|12116|12115.1|12108.7|12107.6|801
1614346200000|2021-02-26 13:30:00|12110.2|12108.7|12117.6|12116.7|12118.7|12117.9|12109.4|12108.2|1095
1614346500000|2021-02-26 13:35:00|12118|12117.1|12122|12121.1|12122.1|12121.2|12114.5|12113.6|1016
1614346800000|2021-02-26 13:40:00|12121.9|12121|12122.8|12121.9|12125.3|12124.7|12121.5|12120.8|1016
1614347100000|2021-02-26 13:45:00|12122.7|12121.8|12123.4|12122.5|12125.7|12124.8|12121.6|12120.7|985
1614347400000|2021-02-26 13:50:00|12123.2|12122.3|12117.8|12116.9|12124.2|12123.3|12115|12114.1|991
1614347700000|2021-02-26 13:55:00|12117.9|12117|12124.1|12123.2|12124.9|12124.2|12116.1|12115.3|1049
1614348000000|2021-02-26 14:00:00|12124.2|12123.3|12130.7|12129.8|12132.3|12131.4|12123.2|12122.3|1073
1614348300000|2021-02-26 14:05:00|12130.6|12129.7|12122.2|12121.6|12130.8|12130.1|12122.2|12121.5|879
1614348600000|2021-02-26 14:10:00|12122.3|12121.7|12123.8|12123.2|12126.7|12125.8|12121.9|12121.1|594
1614348900000|2021-02-26 14:15:00|12124.1|12123.2|12124.5|12123.6|12125.5|12124.6|12116.4|12115.6|1214
1614349200000|2021-02-26 14:20:00|12124.4|12123.5|12127.9|12127|12129.8|12128.9|12122.9|12122|994
1614349500000|2021-02-26 14:25:00|12127.7|12126.8|12130.7|12129.8|12130.9|12130|12124.3|12123.4|1073
1614349800000|2021-02-26 14:30:00|12130.3|12129.4|12126.9|12126|12131.9|12131|12122|12121.1|1562
1614350100000|2021-02-26 14:35:00|12126.7|12125.8|12126.6|12125.7|12128.7|12127.8|12123.5|12122.6|1278
1614350400000|2021-02-26 14:40:00|12126.7|12125.8|12125.5|12124.6|12128.8|12127.9|12124|12123.1|960
1614350700000|2021-02-26 14:45:00|12125.4|12124.3|12131.7|12130.8|12131.9|12131|12122.6|12121.7|1183
1614351000000|2021-02-26 14:50:00|12131.8|12130.9|12138.2|12137.6|12138.4|12137.6|12124|12123.1|1070
1614351300000|2021-02-26 14:55:00|12138.1|12137.5|12125.2|12124.3|12138.3|12137.6|12120.4|12119.5|1104
1614351600000|2021-02-26 15:00:00|12125.6|12124.7|12117.9|12117|12126|12125.1|12113.8|12112.9|1319
1614351900000|2021-02-26 15:05:00|12118.2|12117.3|12112.6|12111.7|12122.2|12121.3|12111.2|12110.3|1334
1614352200000|2021-02-26 15:10:00|12112.7|12111.8|12119.5|12118.6|12120.2|12119.3|12109.8|12108.9|1214
1614352500000|2021-02-26 15:15:00|12119.6|12118.7|12119.3|12118.4|12122.2|12121.3|12114.2|12113.4|1285
1614352800000|2021-02-26 15:20:00|12119.6|12118.7|12121.8|12121.2|12122.1|12121.5|12116.5|12115.6|1249
1614353100000|2021-02-26 15:25:00|12121.7|12121.1|12118.3|12117.4|12121.9|12121.2|12114.8|12113.9|1343
1614353400000|2021-02-26 15:30:00|12118.4|12117.5|12121.4|12120.8|12122.3|12121.4|12114.8|12114.2|1374
1614353700000|2021-02-26 15:35:00|12121.5|12120.9|12133.8|12132.9|12134.2|12133.5|12119|12118.3|1348
1614354000000|2021-02-26 15:40:00|12133.7|12132.8|12136.3|12135.7|12136.7|12135.8|12131.6|12130.8|1269
1614354300000|2021-02-26 15:45:00|12136.5|12135.6|12124.8|12123.9|12136.6|12136|12121.6|12120.7|1350
1614354600000|2021-02-26 15:50:00|12124.9|12124|12125.2|12124.3|12134.6|12133.7|12121|12120.1|1478
1614354900000|2021-02-26 15:55:00|12124.9|12124|12139.2|12138.3|12141.8|12141|12123.7|12122.9|1662
1614355200000|2021-02-26 16:00:00|12139.4|12138.5|12132.7|12132.1|12140.5|12139.6|12130.4|12129.5|1363
1614355500000|2021-02-26 16:05:00|12132.6|12132|12118.7|12117.8|12133.7|12132.8|12118.4|12117.5|1245
1614355800000|2021-02-26 16:10:00|12118.4|12117.5|12114.3|12113.4|12121.9|12121|12109.1|12108.2|1195
1614356100000|2021-02-26 16:15:00|12114.4|12113.5|12106.7|12105.8|12118.3|12117.4|12104|12103.1|1264
1614356400000|2021-02-26 16:20:00|12106.8|12105.9|12100.1|12099.2|12107.3|12106.4|12096.2|12095.3|1196
1614356700000|2021-02-26 16:25:00|12100|12099.1|12092.4|12091.5|12103.2|12102.3|12091.6|12090.7|1154
1614357000000|2021-02-26 16:30:00|12092.3|12091.4|12095.3|12094.7|12096.1|12095.3|12091.5|12090.6|1115
1614357300000|2021-02-26 16:35:00|12095.2|12094.6|12105.6|12104.7|12106.6|12105.7|12094.4|12093.5|1089
1614357600000|2021-02-26 16:40:00|12105.4|12104.5|12095.9|12095|12105.6|12104.7|12095.9|12095|996
1614357900000|2021-02-26 16:45:00|12095.8|12094.9|12098.4|12097.5|12099.7|12098.9|12094|12093.1|902
1614358200000|2021-02-26 16:50:00|12098.3|12097.7|12096.7|12095.8|12099.2|12098.3|12094.2|12093.3|784
1614358500000|2021-02-26 16:55:00|12096.5|12095.9|12092.1|12091.2|12097.8|12096.9|12090.6|12090|824
1614358800000|2021-02-26 17:00:00|12092|12091.1|12086.6|12085.7|12094.7|12093.8|12085.7|12084.8|972
1614359100000|2021-02-26 17:05:00|12086.4|12085.5|12084.9|12084.3|12087.1|12086.2|12082.6|12081.8|997
1614359400000|2021-02-26 17:10:00|12085|12084.4|12085.6|12084.7|12089.9|12089|12082.9|12082.1|874
1614359700000|2021-02-26 17:15:00|12085.7|12085.1|12086.1|12085.5|12087.5|12086.9|12082.5|12081.7|770
1614360000000|2021-02-26 17:20:00|12086.3|12085.4|12082.1|12081.2|12088.4|12087.6|12081.8|12081.1|746
1614360300000|2021-02-26 17:25:00|12082|12081.1|12081.4|12080.8|12084.4|12083.6|12080.1|12079.5|702
1614360600000|2021-02-26 17:30:00|12081.3|12080.7|12080.4|12079.5|12083.3|12082.6|12079.7|12078.8|591
1614360900000|2021-02-26 17:35:00|12080.5|12079.6|12079.3|12078.4|12081.6|12080.8|12077.4|12076.7|689
1614361200000|2021-02-26 17:40:00|12079.2|12078.3|12076.7|12075.8|12079.6|12078.9|12075.8|12075|682
1614361500000|2021-02-26 17:45:00|12076.6|12075.7|12076.7|12075.8|12079.3|12078.6|12076.2|12075.5|617
1614361800000|2021-02-26 17:50:00|12076.8|12075.9|12075.3|12074.4|12076.8|12076.1|12074.1|12073.2|698
1614362100000|2021-02-26 17:55:00|12075.2|12074.6|12080.5|12079.6|12081.5|12080.6|12074|12073.3|1174
1614362400000|2021-02-26 18:00:00|12080.4|12079.5|12073.6|12072.7|12080.6|12079.9|12072.3|12071.6|797
1614362700000|2021-02-26 18:05:00|12073.7|12072.8|12079.1|12078.2|12079.8|12079|12072.3|12071.4|871
1614363000000|2021-02-26 18:10:00|12079.3|12078.4|12078.8|12077.9|12079.9|12079.3|12075.9|12075|871
1614363300000|2021-02-26 18:15:00|12078.9|12078|12079.5|12078.6|12079.6|12078.8|12076.1|12075.4|740
1614363600000|2021-02-26 18:20:00|12079.6|12078.7|12085.4|12084.5|12086.8|12085.9|12079.3|12078.6|837
1614363900000|2021-02-26 18:25:00|12085.3|12084.4|12085.3|12084.7|12086.3|12085.6|12083.1|12082.2|666
1614364200000|2021-02-26 18:30:00|12085.5|12084.6|12082.3|12081.4|12085.7|12085|12081.5|12080.8|658
1614364500000|2021-02-26 18:35:00|12082.4|12081.5|12084.3|12083.7|12085.2|12084.6|12080.7|12080.1|635
1614364800000|2021-02-26 18:40:00|12084.2|12083.3|12083.9|12083|12085.6|12084.7|12081.9|12081.3|642
1614365100000|2021-02-26 18:45:00|12083.8|12082.9|12085.6|12084.7|12086.3|12085.4|12083.2|12082.5|685
1614365400000|2021-02-26 18:50:00|12085.3|12084.4|12084.1|12083.5|12085.4|12084.5|12080.6|12079.7|675
1614365700000|2021-02-26 18:55:00|12084|12083.4|12083.3|12082.7|12087.2|12086.3|12083.3|12082.7|611
1614366000000|2021-02-26 19:00:00|12083.2|12082.6|12081.7|12081.1|12084.3|12083.7|12080.1|12079.4|617
1614366300000|2021-02-26 19:05:00|12081.8|12081.2|12079.7|12079.1|12082.6|12082|12079.3|12078.5|482
1614366600000|2021-02-26 19:10:00|12079.6|12079|12079|12078.4|12080.7|12080.1|12077.9|12077.2|462
1614366900000|2021-02-26 19:15:00|12079.1|12078.2|12080.3|12079.4|12080.4|12079.5|12077.6|12076.7|789
1614367200000|2021-02-26 19:20:00|12080.2|12079.3|12083.5|12082.6|12084|12083.1|12080|12079.1|688
1614367500000|2021-02-26 19:25:00|12083.6|12082.7|12085.5|12084.6|12086.2|12085.3|12083.4|12082.6|570
1614367800000|2021-02-26 19:30:00|12085.4|12084.9|12087.9|12087.3|12088|12087.3|12084.8|12084.1|365
1614368100000|2021-02-26 19:35:00|12087.6|12087|12088.9|12088.3|12090.1|12089.4|12087.5|12086.7|472
1614368400000|2021-02-26 19:40:00|12088.8|12088.2|12089.7|12088.8|12090.4|12089.7|12088.1|12087.5|376
1614368700000|2021-02-26 19:45:00|12089.8|12088.9|12088.8|12088.2|12090.4|12089.8|12087.3|12086.6|426
1614369000000|2021-02-26 19:50:00|12088.7|12088.1|12085.8|12085.2|12088.7|12088.1|12085.2|12084.6|622
1614369300000|2021-02-26 19:55:00|12085.7|12085.1|12078.6|12077.7|12087.1|12086.4|12076.8|12076.2|913
1614369600000|2021-02-26 20:00:00|12078.4|12077.8|12077|12076.1|12079.8|12079.1|12076.3|12075.7|729
1614369900000|2021-02-26 20:05:00|12076.9|12076|12076.6|12075.7|12077.5|12076.7|12073.6|12072.8|489
1614370200000|2021-02-26 20:10:00|12076.7|12075.8|12076.6|12075.7|12077.6|12076.9|12076.2|12075.4|343
1614370500000|2021-02-26 20:15:00|12076.7|12075.8|12077|12076.4|12077.5|12076.7|12074.4|12073.7|620
1614370800000|2021-02-26 20:20:00|12076.9|12076.3|12075.4|12074.5|12077.5|12076.8|12075|12074.3|473
1614371100000|2021-02-26 20:25:00|12075.3|12074.7|12075.1|12074.5|12076.2|12075.4|12073|12072.4|562
1614371400000|2021-02-26 20:30:00|12075.5|12074.6|12075.3|12074.4|12077|12076.1|12074.5|12073.6|677
1614371700000|2021-02-26 20:35:00|12075.4|12074.5|12079.3|12078.4|12079.4|12078.5|12075.2|12074.3|682
1614372000000|2021-02-26 20:40:00|12079.2|12078.3|12076.7|12075.8|12079.7|12078.8|12076.5|12075.6|574
1614372300000|2021-02-26 20:45:00|12076.5|12075.9|12074.5|12073.9|12077.1|12076.3|12074|12073.3|451
1614372600000|2021-02-26 20:50:00|12074.2|12073.6|12073.5|12072.9|12076|12075.2|12073.4|12072.7|436
1614372900000|2021-02-26 20:55:00|12073.6|12072.7|12066|12065.1|12074.6|12073.9|12065.4|12064.6|733
1614373200000|2021-02-26 21:00:00|12065.7|12064.8|12067.8|12066.9|12068.3|12067.4|12062.6|12061.9|675
1614373500000|2021-02-26 21:05:00|12067.9|12067|12071.6|12070.7|12073.9|12073|12067.7|12066.8|502
1614373800000|2021-02-26 21:10:00|12071.4|12070.5|12066|12065.1|12072.1|12071.2|12066|12065.1|450
1614374100000|2021-02-26 21:15:00|12066.3|12065.2|12067.3|12066.4|12067.9|12067|12065.3|12064.4|382
1614374400000|2021-02-26 21:20:00|12067.2|12066.3|12069.5|12068.6|12069.5|12068.6|12067|12066|190
1614374700000|2021-02-26 21:25:00|12069.2|12068.3|12070.6|12069.7|12071.2|12070.3|12069|12068.1|315
1614375000000|2021-02-26 21:30:00|12070.5|12069.6|12070.7|12069.8|12072.3|12071.4|12070.5|12069.6|371
1614375300000|2021-02-26 21:35:00|12071|12070.1|12070|12069.1|12071.8|12070.9|12069.7|12068.8|259
1614375600000|2021-02-26 21:40:00|12070.1|12069.2|12070.7|12069.8|12071.1|12070.2|12069.6|12068.7|377
1614375900000|2021-02-26 21:45:00|12070.5|12069.6|12070.8|12069.9|12072.7|12071.8|12070.4|12069.5|523
1614376200000|2021-02-26 21:50:00|12070.6|12069.7|12073.5|12072.6|12074.2|12073.3|12070.1|12069.2|563
1614376500000|2021-02-26 21:55:00|12073.3|12072.4|12074.1|12069.4|12077.5|12074.7|12071.6|12068.8|570
1614546000000|2021-02-28 21:00:00|12075.1|12068.2|12072.8|12067.9|12076.2|12068.3|12072.8|12067.9|5
1614546300000|2021-02-28 21:05:00|12072.9|12067.6|12072.8|12067.9|12073.5|12067.9|12072.8|12067.3|8
1614546600000|2021-02-28 21:10:00|12073.2|12067.6|12074.5|12068.5|12078.3|12072.5|12072.8|12067|14
1614546900000|2021-02-28 21:15:00|12076.6|12069.6|12072.7|12070.8|12076.6|12071.1|12072.2|12068.2|28
1614547200000|2021-02-28 21:20:00|12075.9|12068.9|12072.8|12070.9|12075.9|12071.5|12072.7|12068.9|7
1614547500000|2021-02-28 21:25:00|12076.5|12067.5|12071.8|12069.9|12076.5|12070.9|12071.7|12067.2|11
1614547800000|2021-02-28 21:30:00|12074.8|12069.3|12074.7|12068.5|12074.9|12070.9|12071.8|12068.1|17
1614548100000|2021-02-28 21:35:00|12074.9|12068.2|12075.9|12069.1|12076|12069.7|12072.9|12067.7|41
1614548400000|2021-02-28 21:40:00|12075.6|12069.5|12075.8|12069.2|12076.2|12069.7|12074.9|12068.6|24
1614548700000|2021-02-28 21:45:00|12075.5|12069.6|12075.6|12070.4|12076.3|12070.4|12073.9|12069.1|23
1614549000000|2021-02-28 21:50:00|12075.3|12070.8|12076.3|12069.7|12076.3|12071.3|12072.9|12068.7|30
1614549300000|2021-02-28 21:55:00|12073.9|12069.4|12076|12069|12076|12072.1|12072.9|12068.6|35
1614549600000|2021-02-28 22:00:00|12076.2|12069.3|12073.9|12069.5|12080|12070.8|12072.7|12068|75
1614549900000|2021-02-28 22:05:00|12072.7|12070.8|12074.2|12068.5|12076.4|12070.8|12072.7|12068.5|131
1614550200000|2021-02-28 22:10:00|12074.1|12068.4|12084.1|12077.1|12084.6|12077.6|12074.1|12068.4|186
1614550500000|2021-02-28 22:15:00|12084.2|12077.2|12078.3|12073.6|12085.3|12078.3|12078.3|12071.8|242
1614550800000|2021-02-28 22:20:00|12078.7|12073.2|12079.9|12074.7|12082|12076.4|12078.6|12073|196
1614551100000|2021-02-28 22:25:00|12080.1|12074.6|12078.7|12074.8|12081.2|12076.1|12076.5|12070.5|185
1614551400000|2021-02-28 22:30:00|12079.7|12074.1|12080.3|12075.1|12081.7|12076.1|12078.9|12073.3|155
1614551700000|2021-02-28 22:35:00|12080.2|12074.7|12079.2|12075|12081.3|12076.5|12078.7|12074|132
1614552000000|2021-02-28 22:40:00|12078.9|12074.9|12080.6|12074.8|12081.5|12076.5|12078.1|12072.1|193
1614552300000|2021-02-28 22:45:00|12080|12074.4|12076.4|12071.3|12080.9|12074.9|12075.2|12070.9|204
1614552600000|2021-02-28 22:50:00|12076.2|12071.2|12075.4|12070.2|12076.6|12072.5|12074.2|12069.5|170
1614552900000|2021-02-28 22:55:00|12075.3|12070.3|12079.7|12073.7|12080.4|12074.4|12073.7|12069.7|303
1614553200000|2021-02-28 23:00:00|12080.5|12074.5|12078.3|12077|12080.5|12077|12074.2|12069.9|847
1614553500000|2021-02-28 23:05:00|12078.2|12076.9|12085.7|12084.8|12087.1|12085.6|12078.1|12076.9|1088
1614553800000|2021-02-28 23:10:00|12085.9|12085|12080.7|12079.4|12086.2|12085.1|12080.4|12079.2|754
1614554100000|2021-02-28 23:15:00|12080.8|12079.5|12082.6|12081.7|12085|12084|12079.1|12078.2|523
1614554400000|2021-02-28 23:20:00|12082.7|12081.8|12085.2|12084.3|12085.6|12084.7|12081.2|12080.3|450
1614554700000|2021-02-28 23:25:00|12085.3|12084.4|12087|12086.1|12087.4|12086.5|12084.8|12083.9|475
1614555000000|2021-02-28 23:30:00|12086.9|12086|12087.7|12086.8|12088.3|12087.4|12084.3|12083.4|525
1614555300000|2021-02-28 23:35:00|12087.8|12086.7|12088.9|12088|12089.1|12088.2|12087.6|12086.7|363
1614555600000|2021-02-28 23:40:00|12089|12088.1|12090.6|12089.7|12092.5|12091.6|12087.5|12086.6|438
1614555900000|2021-02-28 23:45:00|12090.7|12089.8|12090.5|12089.6|12091.8|12090.9|12087.8|12086.9|407
1614556200000|2021-02-28 23:50:00|12090.6|12089.7|12088.1|12087.2|12090.7|12089.8|12087.8|12086.9|446
1614556500000|2021-02-28 23:55:00|12088.3|12087.4|12091.2|12090.3|12091.8|12090.9|12087.3|12086.4|424
1614556800000|2021-03-01 00:00:00|12091.4|12090.5|12088.3|12087.4|12092.2|12091.3|12086.7|12085.8|852
1614557100000|2021-03-01 00:05:00|12088.2|12087.3|12091.4|12090.5|12092.5|12091.6|12087.7|12086.8|766
1614557400000|2021-03-01 00:10:00|12091.6|12090.7|12095.1|12094.2|12095.5|12094.6|12090.3|12089.4|684
1614557700000|2021-03-01 00:15:00|12095.2|12094.3|12091.4|12090.5|12095.4|12094.6|12088.4|12087.5|962
1614558000000|2021-03-01 00:20:00|12091.3|12090.4|12091.4|12090.5|12093.8|12092.9|12090.3|12089.4|638
1614558300000|2021-03-01 00:25:00|12091.3|12090.4|12093.8|12092.9|12094.1|12093.2|12090.1|12089.3|533
1614558600000|2021-03-01 00:30:00|12094.2|12093.3|12096.9|12096|12097|12096.1|12093.7|12092.8|410
1614558900000|2021-03-01 00:35:00|12097|12096.1|12101.5|12100.6|12101.7|12100.9|12096.8|12095.9|732
1614559200000|2021-03-01 00:40:00|12101.3|12100.4|12098.3|12097.4|12101.4|12100.5|12098|12097.2|551
1614559500000|2021-03-01 00:45:00|12098.2|12097.3|12096.5|12095.6|12098.6|12097.7|12096.1|12095.2|580
1614559800000|2021-03-01 00:50:00|12096.2|12095.3|12099.2|12098.3|12099.9|12099|12093.1|12092.2|762
1614560100000|2021-03-01 00:55:00|12099.4|12098.5|12092.4|12091.5|12100.3|12099.4|12091.1|12090.2|673
1614560400000|2021-03-01 01:00:00|12092.3|12091.4|12089.6|12088.7|12094.3|12093.4|12088.2|12087.3|814
1614560700000|2021-03-01 01:05:00|12089.5|12088.6|12087|12086.1|12090.1|12089.2|12085.9|12085|702
1614561000000|2021-03-01 01:10:00|12087.2|12086.3|12087.8|12086.9|12088.1|12087.2|12083.8|12082.9|640
1614561300000|2021-03-01 01:15:00|12087.9|12087|12089.3|12088.4|12090.8|12089.9|12086.8|12085.9|474
1614561600000|2021-03-01 01:20:00|12089.4|12088.5|12092.7|12091.8|12092.9|12092|12089|12088.1|360
1614561900000|2021-03-01 01:25:00|12092.6|12091.7|12090.3|12089.1|12096.3|12095.4|12089.5|12088.6|522
1614562200000|2021-03-01 01:30:00|12090.2|12089.2|12089.8|12088.9|12093.7|12092.8|12088.8|12087.9|519
1614562500000|2021-03-01 01:35:00|12089.9|12089|12089.5|12088.6|12091.4|12090.5|12088.2|12087.3|467
1614562800000|2021-03-01 01:40:00|12089.6|12088.7|12087.9|12086.7|12090|12089.1|12087.7|12086.6|388
1614563100000|2021-03-01 01:45:00|12087.9|12087|12086.9|12086|12088.1|12087.2|12086.7|12085.8|504
1614563400000|2021-03-01 01:50:00|12087.1|12086.2|12085.5|12084.6|12088.1|12087.2|12085.1|12084.2|685
1614563700000|2021-03-01 01:55:00|12085.6|12084.7|12084.8|12083.9|12086|12085.1|12083.3|12082.4|676
1614564000000|2021-03-01 02:00:00|12084.7|12083.8|12086.8|12085.9|12088.4|12087.5|12083.8|12083|720
1614564300000|2021-03-01 02:05:00|12086.7|12085.8|12086.4|12085.5|12089.3|12088.4|12086.1|12085.2|744
1614564600000|2021-03-01 02:10:00|12086.5|12085.6|12084.3|12083.4|12087.6|12086.7|12083.8|12082.9|650
1614564900000|2021-03-01 02:15:00|12084.5|12083.6|12082|12081.4|12084.7|12083.8|12080.8|12080|640
1614565200000|2021-03-01 02:20:00|12082.2|12081.3|12082.7|12081.8|12082.8|12081.9|12080.4|12079.5|611
1614565500000|2021-03-01 02:25:00|12082.8|12081.9|12080.9|12080|12083.1|12082.2|12079.8|12078.9|607
1614565800000|2021-03-01 02:30:00|12080.9|12080|12081.3|12080.4|12082.8|12081.9|12080.4|12079.6|453
1614566100000|2021-03-01 02:35:00|12081.2|12080.7|12084.5|12083.6|12085.2|12084.5|12081|12080.1|351
1614566400000|2021-03-01 02:40:00|12084.4|12083.8|12084.4|12083.8|12086.8|12086|12084.3|12083.7|379
1614566700000|2021-03-01 02:45:00|12084.3|12083.7|12084|12083.1|12085.6|12084.9|12083.2|12082.4|488
1614567000000|2021-03-01 02:50:00|12083.8|12083.2|12084.2|12083.6|12085|12084.4|12082.7|12082|381
1614567300000|2021-03-01 02:55:00|12084.4|12083.5|12084.4|12083.5|12085.2|12084.4|12083|12082.1|364
1614567600000|2021-03-01 03:00:00|12084.2|12083.6|12083.3|12082.4|12084.8|12083.9|12082.6|12081.8|629
1614567900000|2021-03-01 03:05:00|12083.4|12082.5|12086.8|12085.9|12087.6|12086.7|12083.4|12082.5|590
1614568200000|2021-03-01 03:10:00|12086.9|12086|12086.5|12085.6|12088.3|12087.4|12085.2|12084.3|472
1614568500000|2021-03-01 03:15:00|12086.4|12085.5|12086|12085.1|12086.9|12086|12085.8|12084.9|335
1614568800000|2021-03-01 03:20:00|12086.1|12085.2|12085.8|12084.9|12086.8|12085.9|12084.9|12084|439
1614569100000|2021-03-01 03:25:00|12085.7|12084.8|12085.3|12084.4|12086.1|12085.2|12084|12083.3|436
1614569400000|2021-03-01 03:30:00|12085.7|12084.8|12083.3|12082.4|12087|12086.1|12083.2|12082.3|481
1614569700000|2021-03-01 03:35:00|12083.2|12082.6|12083.2|12082.6|12084.6|12083.7|12082.6|12081.7|453
1614570000000|2021-03-01 03:40:00|12083.3|12082.4|12084.2|12083.3|12084.4|12083.5|12082.2|12081.3|420
1614570300000|2021-03-01 03:45:00|12084.3|12083.4|12085.3|12084.4|12085.9|12085|12083.5|12082.6|411
1614570600000|2021-03-01 03:50:00|12085.2|12084.3|12083.3|12082.4|12086|12085.1|12081.2|12080.3|614
1614570900000|2021-03-01 03:55:00|12083.2|12082.3|12082.4|12081.5|12084.4|12083.5|12081.5|12080.6|484
1614571200000|2021-03-01 04:00:00|12082.5|12081.6|12080.9|12080|12083.1|12082.2|12080.7|12079.9|402
1614571500000|2021-03-01 04:05:00|12080.8|12079.9|12082.9|12082|12083.5|12082.8|12080.7|12079.9|299
1614571800000|2021-03-01 04:10:00|12082.7|12081.8|12083|12082.1|12084.3|12083.5|12082.6|12081.7|347
1614572100000|2021-03-01 04:15:00|12083.1|12082.2|12080.3|12079.4|12083.1|12082.3|12079.6|12078.9|411
1614572400000|2021-03-01 04:20:00|12080.2|12079.3|12077.2|12076.3|12080.3|12079.5|12076.6|12075.7|425
1614572700000|2021-03-01 04:25:00|12077.1|12076.5|12077.3|12076.4|12077.8|12076.9|12076|12075.2|449
1614573000000|2021-03-01 04:30:00|12077.4|12076.5|12078.2|12077.3|12078.5|12077.6|12077|12076.3|451
1614573300000|2021-03-01 04:35:00|12078.3|12077.4|12078.3|12077.4|12078.7|12077.8|12077.3|12076.4|493
1614573600000|2021-03-01 04:40:00|12078.2|12077.6|12076.5|12075.6|12078.4|12077.6|12076.2|12075.3|467
1614573900000|2021-03-01 04:45:00|12076.7|12075.8|12075.9|12075|12076.9|12076.3|12075.2|12074.5|316
1614574200000|2021-03-01 04:50:00|12075.7|12075.1|12076.9|12076|12077.8|12077|12075.2|12074.6|238
1614574500000|2021-03-01 04:55:00|12076.8|12075.9|12078|12077.1|12078.3|12077.4|12076.7|12075.9|229
1614574800000|2021-03-01 05:00:00|12077.9|12077|12080.1|12079.2|12080.9|12080|12077.9|12077|568
1614575100000|2021-03-01 05:05:00|12080.2|12079.3|12080.5|12079.6|12080.8|12079.9|12078.9|12078.1|407
1614575400000|2021-03-01 05:10:00|12080.6|12079.7|12082.4|12081.5|12083.6|12082.7|12080.4|12079.6|768
1614575700000|2021-03-01 05:15:00|12082.5|12081.9|12080.2|12079.3|12083.5|12082.6|12080.1|12079.2|548
1614576000000|2021-03-01 05:20:00|12080.3|12079.4|12079.3|12078.4|12081|12080.1|12079|12078.2|430
1614576300000|2021-03-01 05:25:00|12079.2|12078.3|12079.2|12078.3|12079.8|12079|12078.2|12077.3|430
1614576600000|2021-03-01 05:30:00|12079|12078.4|12080.9|12080|12082.9|12082|12078.7|12077.9|722
1614576900000|2021-03-01 05:35:00|12080.8|12079.9|12081.8|12080.9|12082|12081.1|12080.3|12079.4|567
1614577200000|2021-03-01 05:40:00|12081.7|12080.8|12082.4|12081.5|12083.1|12082.2|12081.5|12080.7|695
1614577500000|2021-03-01 05:45:00|12082.5|12081.6|12083.3|12082.4|12083.8|12082.9|12082.1|12081.2|460
1614577800000|2021-03-01 05:50:00|12083|12082.1|12083.2|12082.3|12084.1|12083.2|12081.9|12081|482
1614578100000|2021-03-01 05:55:00|12083.1|12082.2|12085.3|12084.4|12085.6|12084.7|12082.7|12081.8|560
1614578400000|2021-03-01 06:00:00|12085.1|12084.5|12084.5|12083.6|12085.1|12084.5|12082.2|12081.6|422
1614578700000|2021-03-01 06:05:00|12084.4|12083.8|12085.2|12084.6|12085.9|12085.1|12084|12083.2|346
1614579000000|2021-03-01 06:10:00|12085.3|12084.7|12086.2|12085.6|12086.3|12085.6|12084.7|12084|425
1614579300000|2021-03-01 06:15:00|12086.3|12085.4|12086.2|12085.3|12086.9|12086|12084.8|12083.9|518
1614579600000|2021-03-01 06:20:00|12086.3|12085.4|12085.4|12084.8|12087.6|12086.8|12085.2|12084.4|486
1614579900000|2021-03-01 06:25:00|12085.5|12084.5|12086.9|12086|12087.8|12086.9|12085.5|12084.5|543
1614580200000|2021-03-01 06:30:00|12086.8|12085.9|12085.4|12084.5|12087.4|12086.6|12085.1|12084.4|395
1614580500000|2021-03-01 06:35:00|12085.6|12084.7|12087.6|12086.7|12088.2|12087.3|12085.3|12084.6|491
1614580800000|2021-03-01 06:40:00|12087.7|12086.8|12089.3|12088.4|12090.1|12089.3|12087.2|12086.3|537
1614581100000|2021-03-01 06:45:00|12089.5|12088.6|12092|12091.4|12092.6|12091.8|12088.8|12088|543
1614581400000|2021-03-01 06:50:00|12091.9|12091.3|12091.9|12091|12093.4|12092.6|12090.7|12090|631
1614581700000|2021-03-01 06:55:00|12092|12091.1|12090.9|12090|12092.1|12091.4|12090.6|12089.7|404
1614582000000|2021-03-01 07:00:00|12091.1|12090.2|12086.8|12086.2|12091.4|12090.7|12086.4|12085.5|660
1614582300000|2021-03-01 07:05:00|12086.4|12085.8|12088.1|12087.5|12091.1|12090.4|12084.8|12084.2|760
1614582600000|2021-03-01 07:10:00|12088.2|12087.6|12090.8|12089.9|12091.2|12090.4|12087.7|12087.1|484
1614582900000|2021-03-01 07:15:00|12090.7|12090.1|12087.4|12086.5|12092.6|12091.8|12084.5|12083.6|909
1614583200000|2021-03-01 07:20:00|12087.3|12086.4|12089.4|12088.5|12091.5|12090.7|12086.3|12085.4|794
1614583500000|2021-03-01 07:25:00|12089.3|12088.7|12091|12090.1|12092.1|12091.4|12087.9|12087.1|706
1614583800000|2021-03-01 07:30:00|12090.7|12089.8|12089.7|12089.1|12091.8|12091|12086.8|12085.9|526
1614584100000|2021-03-01 07:35:00|12089.6|12089|12092.8|12092.2|12092.9|12092.2|12089.2|12088.6|539
1614584400000|2021-03-01 07:40:00|12092.7|12092.1|12086.5|12085.9|12092.9|12092.2|12085.6|12084.8|512
1614584700000|2021-03-01 07:45:00|12086.4|12085.5|12085.6|12084.7|12089|12088.2|12085.1|12084.3|762
1614585000000|2021-03-01 07:50:00|12085.5|12084.6|12083.3|12082.4|12086|12085.1|12081.8|12080.9|829
1614585300000|2021-03-01 07:55:00|12083.2|12082.3|12076.7|12075.8|12083.9|12083.1|12075.1|12074.2|980
1614585600000|2021-03-01 08:00:00|12076.6|12075.7|12073.7|12072.8|12079.5|12078.7|12072.9|12072|1296
1614585900000|2021-03-01 08:05:00|12073.1|12072.5|12069.7|12069.1|12073.5|12072.7|12067.8|12066.9|1301
1614586200000|2021-03-01 08:10:00|12069.9|12069|12071.3|12070.4|12072.8|12071.9|12066|12065.2|1201
1614586500000|2021-03-01 08:15:00|12071.2|12070.3|12070.4|12069.5|12072.3|12071.4|12065.6|12064.9|1067
1614586800000|2021-03-01 08:20:00|12070.3|12069.4|12065.2|12064.3|12070.9|12070|12063.3|12062.4|1076
1614587100000|2021-03-01 08:25:00|12065.1|12064.2|12059.2|12058.6|12066.8|12066|12059|12058.3|994
1614587400000|2021-03-01 08:30:00|12059.4|12058.8|12057.3|12056.4|12061.4|12060.6|12055.9|12055.1|810
1614587700000|2021-03-01 08:35:00|12057.4|12056.5|12053.5|12052.6|12058.8|12057.9|12052.6|12052|798
1614588000000|2021-03-01 08:40:00|12053.4|12052.5|12052.6|12051.7|12055.5|12054.8|12050.3|12049.5|810
1614588300000|2021-03-01 08:45:00|12052.5|12051.6|12053.4|12052.5|12057.5|12056.9|12051|12050.1|789
1614588600000|2021-03-01 08:50:00|12053.3|12052.7|12056.6|12056|12057|12056.1|12051.7|12051.1|691
1614588900000|2021-03-01 08:55:00|12056.8|12055.9|12055.3|12054.4|12057.9|12057|12054.1|12053.3|765
1614589200000|2021-03-01 09:00:00|12055.4|12054.5|12054.4|12053.5|12055.8|12054.9|12053.4|12052.8|989
1614589500000|2021-03-01 09:05:00|12054.5|12053.6|12052.3|12051.4|12056.1|12055.4|12052.1|12051.2|945
1614589800000|2021-03-01 09:10:00|12052.2|12051.7|12046.5|12045.6|12053.9|12053|12046.3|12045.6|1057
1614590100000|2021-03-01 09:15:00|12046.6|12045.7|12043.1|12042.2|12046.8|12046.2|12042.9|12042|832
1614590400000|2021-03-01 09:20:00|12043.2|12042.3|12037.3|12036.7|12044.3|12043.4|12036.9|12036.1|1015
1614590700000|2021-03-01 09:25:00|12037.2|12036.6|12039.1|12038.2|12040.7|12039.9|12037.2|12036.6|909
1614591000000|2021-03-01 09:30:00|12038.8|12037.9|12034.6|12034|12039.5|12038.7|12031.3|12030.6|1015
1614591300000|2021-03-01 09:35:00|12034.5|12033.9|12030.5|12029.9|12037.3|12036.4|12030.4|12029.6|1004
1614591600000|2021-03-01 09:40:00|12030.6|12030|12039.7|12038.8|12039.7|12038.8|12028.6|12027.9|1119
1614591900000|2021-03-01 09:45:00|12040|12039.1|12039.9|12039|12040.7|12039.9|12036|12035.1|998
1614592200000|2021-03-01 09:50:00|12039.6|12038.7|12038.2|12037.6|12040.6|12039.8|12038.1|12037.4|754
1614592500000|2021-03-01 09:55:00|12038.4|12037.5|12038.9|12038|12041.1|12040.4|12037.4|12036.5|889
1614592800000|2021-03-01 10:00:00|12039|12038.1|12040.6|12039.7|12042|12041.1|12038.1|12037.2|935
1614593100000|2021-03-01 10:05:00|12040.5|12039.6|12038.6|12037.7|12041.7|12040.9|12037.8|12036.9|843
1614593400000|2021-03-01 10:10:00|12038.5|12037.6|12040.5|12039.6|12041.2|12040.5|12038.1|12037.4|609
1614593700000|2021-03-01 10:15:00|12040.6|12039.7|12042|12041.1|12043.3|12042.4|12039.9|12039.1|658
1614594000000|2021-03-01 10:20:00|12041.9|12041|12040.4|12039.8|12042.7|12041.8|12039.7|12038.9|655
1614594300000|2021-03-01 10:25:00|12040.5|12039.9|12041.5|12040.6|12042.7|12042|12038.9|12038.3|835
1614594600000|2021-03-01 10:30:00|12041.4|12040.8|12044.1|12043.2|12045.1|12044.2|12039.7|12038.9|804
1614594900000|2021-03-01 10:35:00|12044|12043.1|12048.4|12047.8|12049.2|12048.5|12044|12043.1|738
1614595200000|2021-03-01 10:40:00|12048.6|12047.7|12054.4|12053.5|12055.2|12054.4|12048.5|12047.7|907
1614595500000|2021-03-01 10:45:00|12054.5|12053.8|12051.8|12051.2|12055|12054.4|12051.6|12050.7|805
1614595800000|2021-03-01 10:50:00|12051.9|12051.3|12046.4|12045.5|12051.9|12051.3|12046.2|12045.4|790
1614596100000|2021-03-01 10:55:00|12046.3|12045.4|12044.5|12043.6|12046.4|12045.5|12039.8|12039|1021
1614596400000|2021-03-01 11:00:00|12044.4|12043.5|12053.5|12052.6|12054.7|12053.8|12044.4|12043.5|996
1614596700000|2021-03-01 11:05:00|12053.3|12052.7|12054.2|12053.3|12056.2|12055.3|12051.1|12050.3|819
1614597000000|2021-03-01 11:10:00|12054.1|12053.5|12051.5|12050.6|12054.7|12053.8|12048.7|12047.9|768
1614597300000|2021-03-01 11:15:00|12051.4|12050.5|12048.3|12047.7|12051.7|12051|12045.9|12045|802
1614597600000|2021-03-01 11:20:00|12048.4|12047.5|12048.8|12047.9|12050.5|12049.7|12046.7|12045.9|816
1614597900000|2021-03-01 11:25:00|12048.9|12048|12045.2|12044.3|12050.6|12050|12044.5|12043.7|1016
1614598200000|2021-03-01 11:30:00|12045.1|12044.2|12043.7|12042.8|12045.5|12044.8|12042.4|12041.6|1221
1614598500000|2021-03-01 11:35:00|12043.8|12042.9|12041.7|12040.8|12044.3|12043.5|12040.9|12040|776
1614598800000|2021-03-01 11:40:00|12041.5|12040.6|12040.7|12040.1|12043.4|12042.7|12040|12039.3|787
1614599100000|2021-03-01 11:45:00|12040.6|12039.7|12040.4|12039.5|12041.8|12040.9|12038.1|12037.3|944
1614599400000|2021-03-01 11:50:00|12040.5|12039.8|12044.1|12043.2|12044.4|12043.6|12040.3|12039.5|889
1614599700000|2021-03-01 11:55:00|12043.8|12043.1|12044.1|12043.5|12044.7|12043.9|12040.8|12040.1|910
1614600000000|2021-03-01 12:00:00|12044|12043.4|12044|12043.4|12045.1|12044.2|12042|12041.1|1073
1614600300000|2021-03-01 12:05:00|12044.2|12043.3|12045.2|12044.3|12045.8|12044.9|12042.6|12041.9|685
1614600600000|2021-03-01 12:10:00|12045.1|12044.5|12044.6|12043.7|12046.4|12045.6|12044.1|12043.2|776
1614600900000|2021-03-01 12:15:00|12044.9|12044|12046.5|12045.6|12047.9|12047|12044.5|12043.6|773
1614601200000|2021-03-01 12:20:00|12046.6|12045.7|12044.6|12044|12046.6|12045.9|12044.3|12043.4|709
1614601500000|2021-03-01 12:25:00|12044.7|12043.8|12043.9|12043.3|12044.7|12043.9|12041.9|12041|860
1614601800000|2021-03-01 12:30:00|12044|12043.4|12044.9|12044|12046.3|12045.5|12043.3|12042.5|633
1614602100000|2021-03-01 12:35:00|12044.8|12043.9|12043.5|12042.9|12046.6|12045.8|12040.7|12039.8|763
1614602400000|2021-03-01 12:40:00|12043.7|12042.8|12044.4|12043.5|12046.4|12045.5|12042.8|12041.9|738
1614602700000|2021-03-01 12:45:00|12044.5|12043.6|12046.2|12045.3|12046.8|12046|12043.7|12042.9|842
1614603000000|2021-03-01 12:50:00|12046.3|12045.4|12044.6|12043.7|12046.4|12045.5|12041.8|12041|887
1614603300000|2021-03-01 12:55:00|12044.5|12043.6|12045.3|12044.4|12046.7|12045.8|12042.6|12041.7|784
1614603600000|2021-03-01 13:00:00|12045.4|12044.5|12046.7|12046.1|12047.3|12046.6|12043.8|12042.9|867
1614603900000|2021-03-01 13:05:00|12046.8|12046.2|12050.5|12049.9|12051.6|12050.8|12046.4|12045.6|997
1614604200000|2021-03-01 13:10:00|12050.7|12050.1|12053|12052.1|12054.1|12053.3|12050.3|12049.5|934
1614604500000|2021-03-01 13:15:00|12052.7|12051.8|12050.2|12049.3|12053.1|12052.4|12047.3|12046.4|905
1614604800000|2021-03-01 13:20:00|12050|12049.4|12042.4|12041.8|12050.7|12050|12040.7|12039.9|1009
1614605100000|2021-03-01 13:25:00|12042.7|12042.1|12040.9|12040|12044.3|12043.5|12040.7|12040|955
1614605400000|2021-03-01 13:30:00|12041|12040.1|12043.6|12042.7|12044.1|12043.3|12040.7|12039.8|868
1614605700000|2021-03-01 13:35:00|12043.7|12042.8|12045.6|12044.7|12046.1|12045.2|12043.1|12042.2|911
1614606000000|2021-03-01 13:40:00|12045.7|12044.8|12047|12046.1|12048|12047.2|12044.8|12043.9|914
1614606300000|2021-03-01 13:45:00|12047.2|12046.3|12048|12047.1|12048.4|12047.6|12045.7|12044.9|843
1614606600000|2021-03-01 13:50:00|12048.1|12047.2|12049.7|12049.1|12049.9|12049.1|12046.9|12046|899
1614606900000|2021-03-01 13:55:00|12050|12048.9|12053.3|12052.7|12054.6|12053.9|12049.3|12048.4|1018
1614607200000|2021-03-01 14:00:00|12053.4|12052.5|12053.7|12053.1|12055.8|12054.9|12052.2|12051.5|698
1614607500000|2021-03-01 14:05:00|12053.6|12053|12050.6|12049.7|12069.2|12068.3|12045.9|12045|1151
1614607800000|2021-03-01 14:10:00|12050.7|12049.8|12057.6|12056.7|12058.1|12057.4|12050.3|12049.4|825
1614608100000|2021-03-01 14:15:00|12057.5|12056.6|12055.4|12054.5|12057.5|12056.6|12051.4|12050.5|1177
1614608400000|2021-03-01 14:20:00|12055.3|12054.4|12053.6|12052.7|12055.5|12054.7|12050.1|12049.3|1194
1614608700000|2021-03-01 14:25:00|12053.7|12052.8|12055.6|12054.7|12056|12055.2|12052.7|12051.8|894
1614609000000|2021-03-01 14:30:00|12055.7|12054.8|12051.1|12050.2|12056.7|12055.8|12045.7|12044.8|1593
1614609300000|2021-03-01 14:35:00|12051.4|12050.5|12048.8|12047.9|12052|12051.1|12048.3|12047.4|1380
1614609600000|2021-03-01 14:40:00|12048.6|12048|12043.3|12042.4|12049.2|12048.5|12042.9|12042.1|1121
1614609900000|2021-03-01 14:45:00|12043.4|12042.5|12049.4|12048.5|12056.4|12055.5|12043.2|12042.4|1413
1614610200000|2021-03-01 14:50:00|12049.3|12048.7|12047.2|12046.3|12051.3|12050.5|12044.9|12044|1370
1614610500000|2021-03-01 14:55:00|12047.1|12046.5|12041.3|12040.4|12048.3|12047.4|12040.9|12040|1065
1614610800000|2021-03-01 15:00:00|12039.8|12038.9|12036.5|12035.6|12045.5|12044.6|12036.3|12035.4|1454
1614611100000|2021-03-01 15:05:00|12036.6|12035.7|12033.9|12033|12040.9|12040|12030.1|12029.2|1662
1614611400000|2021-03-01 15:10:00|12033.5|12032.6|12034|12033.1|12037.2|12036.6|12028|12027.3|1415
1614611700000|2021-03-01 15:15:00|12033.9|12033|12034.5|12033.6|12039.3|12038.6|12033.8|12032.9|1324
1614612000000|2021-03-01 15:20:00|12034.6|12033.7|12041|12040.1|12044.7|12043.9|12034.6|12033.7|1342
1614612300000|2021-03-01 15:25:00|12040.8|12039.9|12040.8|12040.2|12042.7|12041.9|12035.3|12034.6|1299
1614612600000|2021-03-01 15:30:00|12041.1|12040.1|12040.2|12039.3|12043.3|12042.5|12038.3|12037.4|1090
1614612900000|2021-03-01 15:35:00|12040.3|12039.4|12043.6|12042.7|12044.9|12044.1|12038.4|12037.5|1117
1614613200000|2021-03-01 15:40:00|12043.8|12043|12038.9|12038|12045.8|12044.9|12037.6|12036.7|1134
1614613500000|2021-03-01 15:45:00|12039.1|12038.2|12041.7|12041.1|12045.9|12045|12039.1|12038.2|1278
1614613800000|2021-03-01 15:50:00|12041.9|12041|12044.8|12043.9|12048.3|12047.4|12041.2|12040.6|1235
1614614100000|2021-03-01 15:55:00|12044.9|12044.2|12050|12049.1|12054.1|12053.3|12044.4|12043.6|1609
1614614400000|2021-03-01 16:00:00|12049.8|12049.2|12053.5|12052.6|12055.1|12054.3|12049.6|12048.7|1335
1614614700000|2021-03-01 16:05:00|12053.7|12052.8|12057.5|12056.6|12057.5|12056.6|12052.8|12052|1132
1614615000000|2021-03-01 16:10:00|12057.2|12056.4|12055.2|12054.3|12059|12058.2|12054.7|12054|1114
1614615300000|2021-03-01 16:15:00|12055.3|12054.4|12059.2|12058.6|12059.5|12058.7|12054.6|12053.7|969
1614615600000|2021-03-01 16:20:00|12059.4|12058.5|12059.4|12058.5|12059.7|12058.8|12057.9|12057.1|795
1614615900000|2021-03-01 16:25:00|12059.2|12058.3|12056|12055.1|12059.5|12058.6|12053.6|12052.8|958
1614616200000|2021-03-01 16:30:00|12055.7|12055.1|12050.4|12049.5|12056.9|12056|12049.6|12048.8|792
1614616500000|2021-03-01 16:35:00|12050.3|12049.7|12050.9|12050|12052.5|12051.6|12050.3|12049.4|669
1614616800000|2021-03-01 16:40:00|12050.8|12049.9|12050.3|12049.4|12054|12053.2|12048.2|12047.5|554
1614617100000|2021-03-01 16:45:00|12050.4|12049.5|12053.4|12052.5|12053.4|12052.6|12048.9|12048.1|582
1614617400000|2021-03-01 16:50:00|12053.5|12052.6|12054.2|12053.3|12054.4|12053.6|12051.8|12051.2|503
1614617700000|2021-03-01 16:55:00|12054.3|12053.4|12054|12053.1|12055.5|12054.7|12052.8|12051.9|633
1614618000000|2021-03-01 17:00:00|12053.9|12053.3|12057.7|12056.8|12059.6|12058.8|12053.1|12052.2|858
1614618300000|2021-03-01 17:05:00|12057.9|12057|12059.7|12058.8|12060.1|12059.2|12057.7|12056.8|713
1614618600000|2021-03-01 17:10:00|12059.6|12058.7|12058.4|12057.5|12059.8|12059.1|12056.3|12055.4|737
1614618900000|2021-03-01 17:15:00|12058.2|12057.3|12055.7|12055.1|12058.8|12057.9|12055.6|12054.7|611
1614619200000|2021-03-01 17:20:00|12055.9|12055|12060.2|12059.6|12061.6|12060.8|12055.5|12054.6|810
1614619500000|2021-03-01 17:25:00|12060.4|12059.5|12055.5|12054.6|12060.7|12059.9|12055|12054.2|913
1614619800000|2021-03-01 17:30:00|12055.4|12054.5|12053.1|12052.2|12055.5|12054.8|12052.6|12051.7|784
1614620100000|2021-03-01 17:35:00|12053|12052.1|12053.9|12053|12055.2|12054.3|12052.8|12051.9|771
1614620400000|2021-03-01 17:40:00|12053.8|12053.2|12049.7|12048.8|12053.9|12053.2|12048.1|12047.4|1011
1614620700000|2021-03-01 17:45:00|12049.8|12048.9|12051.3|12050.4|12052|12051.2|12048|12047.2|685
1614621000000|2021-03-01 17:50:00|12051.1|12050.5|12047|12046.1|12051.4|12050.6|12046.1|12045.3|649
1614621300000|2021-03-01 17:55:00|12046.5|12045.9|12041.3|12040.4|12046.8|12045.9|12040.6|12039.8|829
1614621600000|2021-03-01 18:00:00|12041.3|12040.4|12038.9|12038|12042.7|12041.9|12038.3|12037.6|564
1614621900000|2021-03-01 18:05:00|12038.8|12037.9|12036.4|12035.5|12039.9|12039.1|12035.8|12034.9|451
1614622200000|2021-03-01 18:10:00|12036.3|12035.4|12033.4|12032.5|12036.7|12035.9|12033.1|12032.2|578
1614622500000|2021-03-01 18:15:00|12033.4|12032.5|12034.9|12034|12036.5|12035.7|12033.4|12032.5|599
1614622800000|2021-03-01 18:20:00|12034.8|12034.2|12038.4|12037.5|12039.7|12038.9|12034.4|12033.5|824
1614623100000|2021-03-01 18:25:00|12038.5|12037.9|12040.8|12039.9|12041.4|12040.7|12038.2|12037.4|668
1614623400000|2021-03-01 18:30:00|12040.9|12040|12043.8|12042.9|12043.9|12043|12040.4|12039.6|649
1614623700000|2021-03-01 18:35:00|12043.7|12042.8|12045.4|12044.5|12045.7|12044.8|12043|12042.1|624
1614624000000|2021-03-01 18:40:00|12045.3|12044.4|12044.4|12043.5|12046.4|12045.6|12044.2|12043.3|439
1614624300000|2021-03-01 18:45:00|12044.3|12043.7|12047.6|12046.7|12047.6|12046.7|12043.2|12042.3|548
1614624600000|2021-03-01 18:50:00|12047.5|12046.6|12045.7|12044.8|12047.8|12046.9|12044.5|12043.6|474
1614624900000|2021-03-01 18:55:00|12045.9|12045|12044.8|12043.9|12047.2|12046.4|12044.6|12043.7|531
1614625200000|2021-03-01 19:00:00|12044.9|12044|12045|12044.1|12046.6|12045.7|12043.8|12043|569
1614625500000|2021-03-01 19:05:00|12044.9|12044|12044.9|12044|12046.6|12045.9|12044.1|12043.2|603
1614625800000|2021-03-01 19:10:00|12045|12044.1|12044.8|12043.9|12046.1|12045.2|12044.1|12043.3|654
1614626100000|2021-03-01 19:15:00|12044.6|12043.7|12043.6|12042.7|12045.4|12044.5|12043.4|12042.6|463
1614626400000|2021-03-01 19:20:00|12043.7|12043|12044.1|12043.2|12045.1|12044.4|12043.2|12042.3|470
1614626700000|2021-03-01 19:25:00|12043.7|12042.8|12044|12043.4|12044.4|12043.5|12043|12042.2|545
1614627000000|2021-03-01 19:30:00|12044.1|12043.2|12043.1|12042.5|12044.9|12044|12042.6|12041.9|483
1614627300000|2021-03-01 19:35:00|12043.2|12042.3|12043.8|12042.9|12044.7|12043.8|12042.6|12041.8|436
1614627600000|2021-03-01 19:40:00|12043.9|12043|12045.3|12044.4|12045.3|12044.5|12043.6|12042.8|365
1614627900000|2021-03-01 19:45:00|12045.2|12044.3|12045.5|12044.6|12045.9|12045|12043.8|12043|376
1614628200000|2021-03-01 19:50:00|12045.4|12044.5|12051.4|12050.5|12051.7|12050.9|12045.3|12044.4|730
1614628500000|2021-03-01 19:55:00|12050.9|12050.3|12046.6|12045.7|12052|12051.2|12046.2|12045.5|791
1614628800000|2021-03-01 20:00:00|12046.7|12045.8|12046.9|12046|12048.6|12047.7|12046.6|12045.8|557
1614629100000|2021-03-01 20:05:00|12047|12046.1|12046.3|12045.4|12047|12046.1|12044.1|12043.3|557
1614629400000|2021-03-01 20:10:00|12046.5|12045.6|12045.6|12044.7|12046.7|12045.8|12044.8|12044|423
1614629700000|2021-03-01 20:15:00|12045.8|12044.9|12048.7|12047.8|12048.8|12047.9|12045.4|12044.5|431
1614630000000|2021-03-01 20:20:00|12048.6|12047.7|12047.9|12047|12048.8|12047.9|12047.6|12046.7|306
1614630300000|2021-03-01 20:25:00|12047.8|12046.9|12047.4|12046.5|12048|12047.1|12046.1|12045.4|272
1614630600000|2021-03-01 20:30:00|12047.3|12046.7|12047.3|12046.4|12048|12047.1|12047|12046.2|363
1614630900000|2021-03-01 20:35:00|12047.4|12046.5|12046.5|12045.6|12048.5|12047.6|12045.9|12045|465
1614631200000|2021-03-01 20:40:00|12046.4|12045.5|12045.6|12045|12047.4|12046.5|12045.6|12044.9|314
1614631500000|2021-03-01 20:45:00|12045.4|12044.5|12044.8|12044.2|12045.6|12044.7|12044.6|12043.7|331
1614631800000|2021-03-01 20:50:00|12044.7|12044.1|12046.5|12045.6|12046.6|12045.7|12042.6|12041.8|571
1614632100000|2021-03-01 20:55:00|12046.2|12045.3|12045|12044.1|12046.5|12045.6|12041.9|12041.1|1367
1614632400000|2021-03-01 21:00:00|12045.2|12044.3|12045.4|12044.5|12047|12046.1|12044.9|12044|513
1614632700000|2021-03-01 21:05:00|12045.5|12044.6|12045.5|12044.6|12047.4|12046.5|12045.2|12044.4|253
1614633000000|2021-03-01 21:10:00|12045.4|12044.5|12045.9|12045|12046.4|12045.6|12045|12044.1|226
1614633300000|2021-03-01 21:15:00|12046|12045.1|12044.8|12044.2|12046.5|12045.6|12044.7|12043.8|176
1614633600000|2021-03-01 21:20:00|12045|12044.1|12044.1|12043.2|12045.6|12044.9|12043.3|12042.6|169
1614633900000|2021-03-01 21:25:00|12043.9|12043|12045.5|12044.6|12045.6|12044.8|12043.7|12042.8|198
1614634200000|2021-03-01 21:30:00|12045.6|12044.7|12046.4|12045.5|12046.8|12045.9|12045.4|12044.5|137
1614634500000|2021-03-01 21:35:00|12046.3|12045.4|12046.6|12045.7|12046.8|12045.9|12046.1|12045.2|86
1614634800000|2021-03-01 21:40:00|12046.5|12045.6|12046.6|12045.7|12047.1|12046.2|12045.1|12044.2|113
1614635100000|2021-03-01 21:45:00|12046.5|12045.6|12047.1|12046.2|12047.5|12046.6|12045.9|12045|212
1614635400000|2021-03-01 21:50:00|12047|12046.1|12049.4|12048.5|12049.7|12048.7|12046.9|12046|224
1614635700000|2021-03-01 21:55:00|12049.5|12048.3|12050.5|12048.2|12051.2|12049.4|12048|12046.7|598
1614636000000|2021-03-01 22:00:00|12050.7|12047.9|12050.8|12048.6|12051.2|12048.6|12050.4|12047.9|52
1614636300000|2021-03-01 22:05:00|12049.7|12048.4|12049.9|12044|12051.4|12049.1|12049.5|12043.6|171
1614636600000|2021-03-01 22:10:00|12050.4|12044.6|12049.8|12043.8|12050.7|12045|12047.9|12041.9|177
1614636900000|2021-03-01 22:15:00|12049.4|12043.4|12049.7|12044.6|12050.7|12046.5|12048.2|12042.7|100
1614637200000|2021-03-01 22:20:00|12049.8|12043.8|12050.6|12045.6|12051|12046.6|12048.7|12043.5|131
1614637500000|2021-03-01 22:25:00|12050.7|12045.5|12050.3|12044.3|12050.8|12045.5|12048.3|12043.6|71
1614637800000|2021-03-01 22:30:00|12049.7|12043.7|12049.9|12045.2|12051.2|12047|12049.5|12043.7|232
1614638100000|2021-03-01 22:35:00|12050|12045|12050.3|12047.8|12051.3|12047.9|12049.2|12044.5|267
1614638400000|2021-03-01 22:40:00|12050.5|12047.6|12050.5|12047.7|12050.8|12048.1|12049.6|12047.2|150
1614638700000|2021-03-01 22:45:00|12050.8|12047.5|12050.8|12047.9|12051.2|12048.4|12050.1|12047.3|69
1614639000000|2021-03-01 22:50:00|12049.7|12047.4|12051.2|12050.3|12053.4|12050.7|12049.4|12047.2|170
1614639300000|2021-03-01 22:55:00|12051.3|12050.4|12050.9|12050|12051.3|12050.4|12050.5|12049.6|195
1614639600000|2021-03-01 23:00:00|12050.8|12049.9|12050.2|12049.3|12052|12050|12048.6|12043.9|331
1614639900000|2021-03-01 23:05:00|12050.3|12049.4|12049.8|12048.9|12051.2|12050.3|12048.6|12047.7|271
1614640200000|2021-03-01 23:10:00|12049.9|12049|12050.6|12049.7|12050.7|12049.8|12049.3|12048.4|230
1614640500000|2021-03-01 23:15:00|12050.7|12049.8|12050.1|12049.2|12050.8|12049.9|12049|12048.1|219
1614640800000|2021-03-01 23:20:00|12050.2|12049.3|12049.7|12048.8|12050.7|12049.8|12049|12048.1|247
1614641100000|2021-03-01 23:25:00|12049.8|12048.9|12049.4|12048.5|12050.3|12049.4|12049.1|12048.2|214
1614641400000|2021-03-01 23:30:00|12049.3|12048.4|12049.2|12048.3|12050.4|12049.5|12048.2|12047.3|257
1614641700000|2021-03-01 23:35:00|12049.3|12048.4|12049.2|12048.3|12049.3|12048.4|12047.5|12046.6|241
1614642000000|2021-03-01 23:40:00|12049.1|12048.2|12047|12046.1|12049.5|12048.6|12046.9|12046|225
1614642300000|2021-03-01 23:45:00|12046.9|12046|12047.5|12046.6|12047.5|12046.6|12045.7|12044.8|313
1614642600000|2021-03-01 23:50:00|12047.7|12046.8|12048.8|12048.2|12049.1|12048.2|12046.9|12046|248
1614642900000|2021-03-01 23:55:00|12048.7|12048.1|12049.1|12048.2|12049.7|12048.8|12048.1|12047.2|220
1614643200000|2021-03-02 00:00:00|12049|12048.1|12048.6|12047.7|12049.7|12048.8|12047.9|12047|450
1614643500000|2021-03-02 00:05:00|12048.5|12047.6|12046|12045.1|12049.3|12048.4|12044.9|12044|408
1614643800000|2021-03-02 00:10:00|12045.9|12045|12047|12046.1|12047.9|12047|12045.9|12045|388
1614644100000|2021-03-02 00:15:00|12047.1|12046.2|12046.6|12045.7|12048.8|12047.9|12045.9|12045.1|541
1614644400000|2021-03-02 00:20:00|12046.7|12045.8|12047.9|12047|12048.7|12047.8|12046.5|12045.7|315
1614644700000|2021-03-02 00:25:00|12047.8|12046.9|12048.2|12047.3|12049.2|12048.4|12046.9|12046|334
1614645000000|2021-03-02 00:30:00|12048.5|12047.6|12047.1|12046.2|12048.7|12047.8|12046.5|12045.6|371
1614645300000|2021-03-02 00:35:00|12047|12046.1|12047.1|12046.2|12048.2|12047.3|12046.6|12045.7|390
1614645600000|2021-03-02 00:40:00|12047.2|12046.3|12047.4|12046.5|12048.9|12048|12047.1|12046.2|310
1614645900000|2021-03-02 00:45:00|12047.3|12046.4|12045.6|12044.7|12047.7|12046.8|12045.1|12044.2|381
1614646200000|2021-03-02 00:50:00|12045.7|12044.8|12041.9|12041|12046.3|12045.4|12040.6|12039.7|718
1614646500000|2021-03-02 00:55:00|12041.3|12040.7|12039.3|12038.4|12042|12041.1|12038.3|12037.4|606
1614646800000|2021-03-02 01:00:00|12039.2|12038.3|12040.6|12039.7|12041.3|12040.4|12038.8|12037.9|583
1614647100000|2021-03-02 01:05:00|12040.5|12039.6|12038.1|12037.2|12040.6|12039.8|12036.7|12035.8|476
1614647400000|2021-03-02 01:10:00|12038|12037.1|12038|12037.1|12039.1|12038.4|12037.1|12036.2|454
1614647700000|2021-03-02 01:15:00|12037.9|12037|12035.9|12035|12038.1|12037.2|12035.9|12035|483
1614648000000|2021-03-02 01:20:00|12036|12035.1|12032.6|12031.7|12036.6|12035.7|12032.1|12031.2|715
1614648300000|2021-03-02 01:25:00|12032.7|12031.8|12034.6|12033.7|12034.7|12033.8|12031|12030.3|761
1614648600000|2021-03-02 01:30:00|12034.7|12033.8|12033.2|12032.3|12035.7|12034.8|12033.2|12032.3|625
1614648900000|2021-03-02 01:35:00|12033.3|12032.4|12029.8|12028.9|12033.4|12032.5|12029.6|12028.7|737
1614649200000|2021-03-02 01:40:00|12029.7|12028.8|12033.6|12032.7|12034.9|12034.1|12029.4|12028.5|747
1614649500000|2021-03-02 01:45:00|12033.7|12032.8|12030.1|12029.2|12034|12033.1|12029.4|12028.5|835
1614649800000|2021-03-02 01:50:00|12029.9|12029.3|12031.4|12030.5|12032.3|12031.4|12027.5|12026.6|813
1614650100000|2021-03-02 01:55:00|12031.3|12030.4|12031.8|12030.9|12032.4|12031.6|12030.3|12029.4|689
1614650400000|2021-03-02 02:00:00|12031.6|12030.7|12034|12033.1|12034.4|12033.5|12030.6|12029.8|639
1614650700000|2021-03-02 02:05:00|12034.1|12033.2|12035|12034.1|12035.6|12034.7|12033.5|12032.6|621
1614651000000|2021-03-02 02:10:00|12035.1|12034.2|12035.6|12034.7|12035.8|12034.9|12032.6|12031.9|540
1614651300000|2021-03-02 02:15:00|12035.7|12034.8|12035.8|12034.9|12036.1|12035.4|12035|12034.2|446
1614651600000|2021-03-02 02:20:00|12035.7|12034.8|12032.8|12031.9|12035.7|12034.8|12031.6|12030.7|548
1614651900000|2021-03-02 02:25:00|12032.7|12031.8|12034.4|12033.5|12034.6|12033.7|12032.3|12031.4|574
1614652200000|2021-03-02 02:30:00|12034.3|12033.4|12035|12034.4|12035.8|12035|12033.9|12033.1|525
1614652500000|2021-03-02 02:35:00|12035.1|12034.5|12036.2|12035.3|12036.3|12035.4|12034.4|12033.6|462
1614652800000|2021-03-02 02:40:00|12036|12035.1|12032.9|12032|12036.3|12035.4|12032.6|12031.7|681
1614653100000|2021-03-02 02:45:00|12032.8|12031.9|12030.1|12029.2|12034.9|12034|12029.9|12029.1|657
1614653400000|2021-03-02 02:50:00|12030|12029.1|12018.1|12017.2|12030|12029.1|12015.6|12014.7|1217
1614653700000|2021-03-02 02:55:00|12018.2|12017.3|12021.8|12020.9|12022.2|12021.5|12017.5|12016.6|1020
1614654000000|2021-03-02 03:00:00|12021.6|12020.7|12024.6|12023.7|12025.2|12024.3|12021.1|12020.2|794
1614654300000|2021-03-02 03:05:00|12024.8|12023.9|12021.4|12020.8|12024.8|12024|12020.6|12019.8|714
1614654600000|2021-03-02 03:10:00|12021.5|12020.9|12022.3|12021.4|12023.5|12022.7|12020.4|12019.5|584
1614654900000|2021-03-02 03:15:00|12022.5|12021.6|12020.7|12019.8|12023.8|12022.9|12019.8|12018.9|722
1614655200000|2021-03-02 03:20:00|12020.5|12019.6|12020.3|12019.4|12022.1|12021.2|12018.4|12017.5|699
1614655500000|2021-03-02 03:25:00|12020.4|12019.5|12023.5|12022.6|12024.7|12023.8|12020.2|12019.3|700
1614655800000|2021-03-02 03:30:00|12023.6|12022.7|12024|12023.1|12024.8|12024|12021.3|12020.4|950
1614656100000|2021-03-02 03:35:00|12024.1|12023.2|12025.7|12024.8|12027.2|12026.3|12023.4|12022.5|867
1614656400000|2021-03-02 03:40:00|12025.6|12024.7|12024.6|12023.7|12026.4|12025.5|12023.1|12022.3|650
1614656700000|2021-03-02 03:45:00|12024.5|12023.6|12024.7|12023.8|12026.2|12025.3|12023.1|12022.2|589
1614657000000|2021-03-02 03:50:00|12024.8|12023.9|12025.3|12024.4|12026.8|12025.9|12024.1|12023.2|461
1614657300000|2021-03-02 03:55:00|12025.2|12024.3|12027.4|12026.5|12028.3|12027.4|12024.9|12024|537
1614657600000|2021-03-02 04:00:00|12027.3|12026.4|12027.4|12026.5|12027.6|12026.8|12025.2|12024.3|608
1614657900000|2021-03-02 04:05:00|12027.3|12026.4|12026.3|12025.4|12028.2|12027.3|12025.5|12024.6|560
1614658200000|2021-03-02 04:10:00|12026.2|12025.6|12026.7|12025.8|12027.8|12026.9|12025.7|12024.8|397
1614658500000|2021-03-02 04:15:00|12026.8|12025.9|12025.7|12024.8|12027.3|12026.4|12025.5|12024.6|404
1614658800000|2021-03-02 04:20:00|12025.8|12024.9|12023.7|12022.8|12026|12025.1|12023.6|12022.7|400
1614659100000|2021-03-02 04:25:00|12023.6|12022.7|12022.8|12021.9|12024.7|12023.8|12022.4|12021.5|454
1614659400000|2021-03-02 04:30:00|12022.6|12021.7|12023.6|12022.7|12024.3|12023.5|12022.5|12021.7|323
1614659700000|2021-03-02 04:35:00|12023.7|12022.8|12023.6|12022.7|12024.4|12023.5|12022.3|12021.5|399
1614660000000|2021-03-02 04:40:00|12023.3|12022.4|12022.1|12021.2|12024|12023.1|12021|12020.3|533
1614660300000|2021-03-02 04:45:00|12022.2|12021.3|12019.3|12018.7|12022.5|12021.6|12019|12018.3|403
1614660600000|2021-03-02 04:50:00|12019.4|12018.5|12020.5|12019.6|12021.3|12020.6|12019.2|12018.3|485
1614660900000|2021-03-02 04:55:00|12020.6|12019.7|12021.7|12020.8|12022.4|12021.6|12020.2|12019.4|546
1614661200000|2021-03-02 05:00:00|12021.5|12020.6|12018.2|12017.3|12022.3|12021.5|12018.1|12017.2|605
1614661500000|2021-03-02 05:05:00|12018.3|12017.4|12021.4|12020.5|12021.5|12020.6|12018.1|12017.2|449
1614661800000|2021-03-02 05:10:00|12021.5|12020.6|12021.9|12021|12022.4|12021.5|12020.1|12019.3|413
1614662100000|2021-03-02 05:15:00|12021.8|12021.2|12020.1|12019.5|12021.9|12021.2|12019.9|12019.1|439
1614662400000|2021-03-02 05:20:00|12020.2|12019.6|12019.6|12018.7|12022.3|12021.5|12019|12018.2|483
1614662700000|2021-03-02 05:25:00|12019.3|12018.6|12020.2|12019.3|12020.4|12019.5|12018.6|12018|609
1614663000000|2021-03-02 05:30:00|12020|12019.4|12021.2|12020.6|12021.9|12021.1|12019.4|12018.5|714
1614663300000|2021-03-02 05:35:00|12021.3|12020.4|12019.1|12018.2|12021.6|12020.8|12018.4|12017.5|720
1614663600000|2021-03-02 05:40:00|12019|12018.1|12019.2|12018.3|12021.2|12020.3|12016.9|12016|662
1614663900000|2021-03-02 05:45:00|12019.3|12018.4|12018.9|12018|12019.9|12019|12018.2|12017.3|494
1614664200000|2021-03-02 05:50:00|12018.8|12018.2|12023|12022.1|12023.7|12022.9|12018.8|12018.2|738
1614664500000|2021-03-02 05:55:00|12022.8|12021.9|12022|12021.1|12024.7|12023.8|12021.5|12020.7|809
1614664800000|2021-03-02 06:00:00|12022.1|12021.2|12022.6|12021.7|12023.8|12023|12021.1|12020.3|693
1614665100000|2021-03-02 06:05:00|12022.7|12021.8|12025.3|12024.4|12025.7|12024.9|12021.5|12020.8|645
1614665400000|2021-03-02 06:10:00|12024.9|12024.3|12025.9|12025|12027.4|12026.5|12023.8|12023|815
1614665700000|2021-03-02 06:15:00|12025.8|12024.9|12026.9|12026|12027.5|12026.7|12025.1|12024.2|706
1614666000000|2021-03-02 06:20:00|12026.8|12025.9|12025.8|12024.9|12027.2|12026.3|12024.5|12023.6|490
1614666300000|2021-03-02 06:25:00|12025.7|12024.8|12026|12025.1|12026.6|12025.8|12024.5|12023.8|534
1614666600000|2021-03-02 06:30:00|12026.1|12025.2|12023.2|12022.3|12026.2|12025.4|12022.4|12021.6|651
1614666900000|2021-03-02 06:35:00|12022.9|12022.4|12025.2|12024.6|12026.1|12025.2|12022.7|12021.9|552
1614667200000|2021-03-02 06:40:00|12025.4|12024.5|12025|12024.1|12026.5|12025.6|12023.7|12023|424
1614667500000|2021-03-02 06:45:00|12025.1|12024.2|12026.6|12025.7|12026.6|12025.9|12024.3|12023.6|382
1614667800000|2021-03-02 06:50:00|12026.3|12025.8|12024.4|12023.5|12027.2|12026.5|12022.3|12021.6|705
1614668100000|2021-03-02 06:55:00|12024.5|12023.6|12023.1|12022.2|12024.7|12024|12020.3|12019.6|679
1614668400000|2021-03-02 07:00:00|12023.2|12022.3|12017.5|12016.6|12023.7|12022.8|12016.9|12016.2|1034
1614668700000|2021-03-02 07:05:00|12017.6|12016.7|12017.3|12016.4|12018.8|12018|12016.6|12015.7|915
1614669000000|2021-03-02 07:10:00|12017.2|12016.3|12019.8|12018.9|12020.7|12019.9|12017.2|12016.3|820
1614669300000|2021-03-02 07:15:00|12019.7|12018.8|12009|12008.1|12019.7|12018.8|12007.8|12007|1148
1614669600000|2021-03-02 07:20:00|12009.1|12008.2|12013.9|12013|12014.9|12014|12004.9|12004|986
1614669900000|2021-03-02 07:25:00|12014|12013.3|12017.9|12017|12018.2|12017.3|12013.4|12012.5|964
1614670200000|2021-03-02 07:30:00|12018|12017.1|12010.9|12010|12018.3|12017.4|12008.8|12008.1|992
1614670500000|2021-03-02 07:35:00|12011|12010.1|12011.6|12010.7|12011.9|12011.1|12009|12008.2|830
1614670800000|2021-03-02 07:40:00|12011.1|12010.2|12004.9|12004|12011.8|12011|12004.2|12003.6|873
1614671100000|2021-03-02 07:45:00|12005|12004.1|12007.6|12006.7|12010.8|12009.9|12004.5|12003.6|1015
1614671400000|2021-03-02 07:50:00|12007.5|12006.6|12004.3|12003.4|12008.2|12007.4|12003.4|12002.7|781
1614671700000|2021-03-02 07:55:00|12004.4|12003.5|12007.7|12006.8|12008.5|12007.7|12004.2|12003.5|936
1614672000000|2021-03-02 08:00:00|12007.5|12006.9|12004.5|12003.6|12008.4|12007.6|12003|12002.2|1202
1614672300000|2021-03-02 08:05:00|12004.3|12003.7|12003.4|12002.5|12005.5|12004.8|12000.2|11999.4|1183
1614672600000|2021-03-02 08:10:00|12003.5|12002.9|12010.7|12010.1|12011.2|12010.4|12003.1|12002.3|1141
1614672900000|2021-03-02 08:15:00|12011.2|12010.3|12004.6|12004|12011.7|12010.9|12004.4|12003.6|1115
1614673200000|2021-03-02 08:20:00|12004.5|12003.9|12000.1|11999.2|12004.8|12004|12000|11999.2|1024
1614673500000|2021-03-02 08:25:00|12000.2|11999.3|12006.4|12005.5|12007.5|12006.7|11999.6|11998.7|1174
1614673800000|2021-03-02 08:30:00|12006.3|12005.7|12011.3|12010.7|12011.8|12011.1|12006.2|12005.5|1144
1614674100000|2021-03-02 08:35:00|12011.5|12010.4|12012.7|12011.8|12015.5|12014.9|12010.6|12009.8|1087
1614674400000|2021-03-02 08:40:00|12013|12012.4|12016.3|12015.4|12016.5|12015.7|12010.7|12010|878
1614674700000|2021-03-02 08:45:00|12016.4|12015.5|12014.7|12013.8|12017|12016.1|12013|12012.1|774
1614675000000|2021-03-02 08:50:00|12014.4|12013.9|12013.2|12012.3|12014.7|12014|12011.9|12011.2|587
1614675300000|2021-03-02 08:55:00|12013.1|12012.2|12002.7|12001.8|12013.4|12012.5|12002.4|12001.6|852
1614675600000|2021-03-02 09:00:00|12002.6|12001.7|12002.3|12001.4|12005.1|12004.3|11999.9|11999.2|1024
1614675900000|2021-03-02 09:05:00|12002.2|12001.3|11993.4|11992.5|12002.8|12001.9|11992.2|11991.3|1193
1614676200000|2021-03-02 09:10:00|11993.3|11992.4|12006|12005.1|12006.8|12005.9|11993|11992.3|1068
1614676500000|2021-03-02 09:15:00|12005.9|12005|12002.1|12001.2|12006.4|12005.5|12000.9|12000|1048
1614676800000|2021-03-02 09:20:00|12002.3|12001.4|12006.8|12005.9|12008|12007.1|12001.7|12000.8|798
1614677100000|2021-03-02 09:25:00|12006.7|12005.8|12006.4|12005.5|12007.1|12006.2|12002.3|12001.4|883
1614677400000|2021-03-02 09:30:00|12006.5|12005.6|12006.1|12005.2|12008.9|12008|12004.2|12003.3|854
1614677700000|2021-03-02 09:35:00|12006.2|12005.3|12010|12009.1|12013|12012.1|12005.9|12005|1065
1614678000000|2021-03-02 09:40:00|12010.1|12009.2|12012.8|12011.9|12014.5|12013.6|12007.9|12007|973
1614678300000|2021-03-02 09:45:00|12012.7|12011.8|12011.3|12010.4|12015.3|12014.4|12010.6|12009.7|990
1614678600000|2021-03-02 09:50:00|12011.4|12010.5|12013.3|12012.4|12015|12014.1|12011.1|12010.2|791
1614678900000|2021-03-02 09:55:00|12013.4|12012.5|12006.6|12005.7|12015|12014.2|12006.6|12005.7|886
1614679200000|2021-03-02 10:00:00|12006.7|12005.8|12010.8|12009.9|12010.8|12009.9|12006.7|12005.8|944
1614679500000|2021-03-02 10:05:00|12010.7|12009.8|12011.1|12010.2|12011.3|12010.4|12006.9|12006.1|766
1614679800000|2021-03-02 10:10:00|12011.2|12010.3|12012.7|12011.8|12013.2|12012.3|12006.5|12005.8|866
1614680100000|2021-03-02 10:15:00|12012.8|12011.9|12016.3|12015.4|12017.6|12016.7|12010.7|12009.8|975
1614680400000|2021-03-02 10:20:00|12016.4|12015.5|12022|12021.1|12023.1|12022.2|12015.9|12015|910
1614680700000|2021-03-02 10:25:00|12021.9|12021|12020.8|12019.9|12024.4|12023.5|12020.5|12019.6|991
1614681000000|2021-03-02 10:30:00|12020.6|12019.7|12020.4|12019.8|12021.8|12021|12019.1|12018.5|785
1614681300000|2021-03-02 10:35:00|12020.5|12019.6|12025|12024.1|12025.6|12024.7|12020|12019.3|863
1614681600000|2021-03-02 10:40:00|12024.9|12024|12023.2|12022.3|12025.3|12024.4|12022|12021.2|742
1614681900000|2021-03-02 10:45:00|12023.3|12022.4|12025.2|12024.3|12025.2|12024.3|12020.7|12019.8|754
1614682200000|2021-03-02 10:50:00|12025.1|12024.2|12023.5|12022.6|12027.9|12027|12022.7|12021.8|752
1614682500000|2021-03-02 10:55:00|12023.6|12022.7|12024.2|12023.3|12026.5|12025.6|12021.8|12020.9|824
1614682800000|2021-03-02 11:00:00|12024.1|12023.2|12025.4|12024.5|12026.2|12025.3|12022.7|12021.8|777
1614683100000|2021-03-02 11:05:00|12025.3|12024.4|12021.8|12020.9|12026.7|12025.8|12020.8|12020|974
1614683400000|2021-03-02 11:10:00|12021.9|12021|12027.9|12027|12028.4|12027.6|12021.5|12020.7|750
1614683700000|2021-03-02 11:15:00|12027.7|12026.8|12024.1|12023.2|12027.7|12026.8|12022.1|12021.2|805
1614684000000|2021-03-02 11:20:00|12024|12023.1|12028.4|12027.8|12029|12028.2|12023.2|12022.3|780
1614684300000|2021-03-02 11:25:00|12028.3|12027.7|12025.2|12024.6|12028.7|12027.8|12024.9|12024|654
1614684600000|2021-03-02 11:30:00|12025.1|12024.5|12026.2|12025.6|12026.5|12025.9|12022.6|12021.8|852
1614684900000|2021-03-02 11:35:00|12026.3|12025.7|12025.6|12025|12027.3|12026.6|12024.6|12023.9|665
1614685200000|2021-03-02 11:40:00|12025.9|12025.1|12027.7|12026.8|12027.9|12027.2|12025.4|12024.5|660
1614685500000|2021-03-02 11:45:00|12027.6|12026.7|12029.1|12028.2|12029.5|12028.6|12024|12023.2|842
1614685800000|2021-03-02 11:50:00|12029.2|12028.3|12034.4|12033.5|12037.4|12036.5|12027.7|12026.9|885
1614686100000|2021-03-02 11:55:00|12034.5|12033.6|12032|12031.1|12034.9|12034|12031.6|12030.8|876
1614686400000|2021-03-02 12:00:00|12031.9|12031|12030.3|12029.7|12032|12031.1|12027.6|12026.7|879
1614686700000|2021-03-02 12:05:00|12030.5|12029.6|12027.3|12026.4|12030.6|12029.8|12026.6|12025.7|628
1614687000000|2021-03-02 12:10:00|12027.2|12026.3|12026.2|12025.3|12029.2|12028.3|12025.6|12024.7|842
1614687300000|2021-03-02 12:15:00|12026.1|12025.2|12029.3|12028.7|12030.9|12030|12026.1|12025.2|818
1614687600000|2021-03-02 12:20:00|12029.2|12028.6|12026.8|12025.9|12030.8|12029.9|12026.6|12025.7|640
1614687900000|2021-03-02 12:25:00|12026.7|12025.8|12027.5|12026.6|12028.5|12027.6|12026.5|12025.6|500
1614688200000|2021-03-02 12:30:00|12027.6|12026.7|12027.2|12026.3|12028.3|12027.5|12024.6|12023.7|729
1614688500000|2021-03-02 12:35:00|12027.4|12026.5|12029.2|12028.3|12029.3|12028.4|12026.4|12025.5|677
1614688800000|2021-03-02 12:40:00|12029.3|12028.4|12030.9|12030|12031|12030.4|12027.6|12026.8|692
1614689100000|2021-03-02 12:45:00|12030.8|12030.3|12031.7|12030.8|12033.4|12032.5|12028.8|12027.9|675
1614689400000|2021-03-02 12:50:00|12031.9|12031|12035.7|12034.8|12037.4|12036.5|12030.5|12029.8|713
1614689700000|2021-03-02 12:55:00|12035.6|12035|12033.9|12033.3|12038.1|12037.5|12031.1|12030.5|1092
1614690000000|2021-03-02 13:00:00|12033.7|12032.8|12029|12028.1|12034.7|12034|12028.3|12027.7|1056
1614690300000|2021-03-02 13:05:00|12028.9|12028|12025.6|12024.7|12030.3|12029.5|12025.5|12024.7|874
1614690600000|2021-03-02 13:10:00|12025.7|12024.8|12027.9|12027|12028.7|12027.9|12024.8|12024.1|815
1614690900000|2021-03-02 13:15:00|12027.7|12027.1|12028.2|12027.3|12030.6|12029.7|12027.2|12026.5|915
1614691200000|2021-03-02 13:20:00|12028.1|12027.2|12027.6|12026.7|12029.4|12028.7|12026.4|12025.8|931
1614691500000|2021-03-02 13:25:00|12027.7|12026.8|12029.8|12028.9|12030.7|12030|12026.9|12026.1|812
1614691800000|2021-03-02 13:30:00|12029.9|12029.2|12026.7|12025.8|12030.4|12029.5|12026.4|12025.5|736
1614692100000|2021-03-02 13:35:00|12026.8|12025.9|12026.7|12025.8|12027.5|12026.9|12025.4|12024.6|822
1614692400000|2021-03-02 13:40:00|12026.5|12025.9|12023.1|12022.2|12027|12026.2|12022.8|12022.2|752
1614692700000|2021-03-02 13:45:00|12022.2|12021.6|12027.5|12026.6|12027.8|12026.9|12020.2|12019.6|1144
1614693000000|2021-03-02 13:50:00|12027.3|12026.4|12031.2|12030.3|12032.6|12031.7|12026|12025.2|977
1614693300000|2021-03-02 13:55:00|12031|12030.4|12029.7|12028.8|12032.4|12031.8|12026.2|12025.4|1026
1614693600000|2021-03-02 14:00:00|12029.4|12028.7|12033|12032.1|12035.5|12034.7|12028.3|12027.6|944
1614693900000|2021-03-02 14:05:00|12033.1|12032.2|12034.3|12033.7|12035.4|12034.5|12031.2|12030.4|942
1614694200000|2021-03-02 14:10:00|12034.4|12033.8|12036.4|12035.8|12037.4|12036.5|12033.9|12033.2|838
1614694500000|2021-03-02 14:15:00|12036.6|12036|12041.9|12041.3|12042.8|12042.1|12036.3|12035.7|1054
1614694800000|2021-03-02 14:20:00|12041.8|12041.2|12043.2|12042.3|12045.3|12044.5|12041.1|12040.4|867
1614695100000|2021-03-02 14:25:00|12042.9|12042|12045.1|12044.2|12046.5|12045.7|12041.2|12040.5|685
1614695400000|2021-03-02 14:30:00|12044.7|12043.8|12042.4|12041.5|12046.7|12046.1|12040.5|12039.8|926
1614695700000|2021-03-02 14:35:00|12042.6|12042|12039.9|12039|12042.8|12042|12038.5|12037.9|887
1614696000000|2021-03-02 14:40:00|12040|12039.1|12039.8|12038.9|12041.2|12040.4|12036.4|12035.7|822
1614696300000|2021-03-02 14:45:00|12039.6|12038.7|12038.2|12037.6|12041.4|12040.8|12037|12036.1|857
1614696600000|2021-03-02 14:50:00|12038.3|12037.4|12040.4|12039.8|12042.8|12042|12038.1|12037.4|873
1614696900000|2021-03-02 14:55:00|12040.6|12039.7|12043|12042.1|12045.4|12044.5|12038.5|12037.8|1262
1614697200000|2021-03-02 15:00:00|12042.9|12042|12040.1|12039.2|12046|12045.4|12039.1|12038.2|1384
1614697500000|2021-03-02 15:05:00|12040|12039.4|12041|12040.1|12042.4|12041.6|12038.6|12037.7|1067
1614697800000|2021-03-02 15:10:00|12041.2|12040.3|12039.1|12038.5|12043|12042.3|12036.6|12035.8|1273
1614698100000|2021-03-02 15:15:00|12038.7|12038.2|12038.3|12037.4|12039.5|12038.6|12035.4|12034.6|1094
1614698400000|2021-03-02 15:20:00|12038.1|12037.5|12036.3|12035.4|12039.7|12038.9|12035.4|12034.8|921
1614698700000|2021-03-02 15:25:00|12036.6|12035.7|12040|12039.1|12040.2|12039.4|12036.1|12035.3|1079
1614699000000|2021-03-02 15:30:00|12039.8|12038.9|12039.2|12038.3|12042.3|12041.6|12038.3|12037.4|1121
1614699300000|2021-03-02 15:35:00|12039.3|12038.4|12037.5|12036.6|12040.2|12039.3|12036.8|12035.9|1069
1614699600000|2021-03-02 15:40:00|12037.4|12036.5|12040.5|12039.6|12040.9|12040.1|12035.8|12035.1|989
1614699900000|2021-03-02 15:45:00|12040.6|12039.7|12046.2|12045.3|12046.3|12045.7|12038.8|12037.9|1063
1614700200000|2021-03-02 15:50:00|12046|12045.1|12049.5|12048.9|12049.7|12048.9|12045.1|12044.4|1083
1614700500000|2021-03-02 15:55:00|12049.6|12049|12063|12062.1|12064.3|12063.6|12049.6|12049|1708
1614700800000|2021-03-02 16:00:00|12062.8|12061.9|12067.8|12066.9|12068.3|12067.4|12059.5|12058.6|1419
1614701100000|2021-03-02 16:05:00|12068.1|12067.2|12068.3|12067.4|12070.2|12069.3|12065.2|12064.6|1324
1614701400000|2021-03-02 16:10:00|12068|12067.3|12070.1|12069.2|12074.4|12073.7|12067.2|12066.4|1289
1614701700000|2021-03-02 16:15:00|12069.8|12069.1|12074.4|12073.5|12074.4|12073.7|12068.7|12068|1240
1614702000000|2021-03-02 16:20:00|12074.3|12073.7|12071.4|12070.8|12074.3|12073.7|12068.5|12067.9|1111
1614702300000|2021-03-02 16:25:00|12071.3|12070.7|12074.3|12073.4|12074.7|12074|12069|12068.2|1125
1614702600000|2021-03-02 16:30:00|12074.4|12073.5|12072.7|12071.8|12077.3|12076.6|12072.5|12071.6|1253
1614702900000|2021-03-02 16:35:00|12072.5|12071.9|12071.2|12070.3|12073.3|12072.5|12071|12070.2|1112
1614703200000|2021-03-02 16:40:00|12071.3|12070.4|12072.1|12071.2|12072.5|12071.7|12069.4|12068.5|913
1614703500000|2021-03-02 16:45:00|12071.6|12071|12076.3|12075.7|12076.4|12075.8|12070.9|12070|893
1614703800000|2021-03-02 16:50:00|12076.4|12075.8|12076.7|12075.8|12079.4|12078.5|12075|12074.3|1013
1614704100000|2021-03-02 16:55:00|12076.8|12075.9|12079.3|12078.4|12081.1|12080.2|12076.5|12075.9|951
1614704400000|2021-03-02 17:00:00|12079|12078.1|12080.9|12080|12081.4|12080.5|12078.3|12077.6|925
1614704700000|2021-03-02 17:05:00|12080.8|12079.9|12079.7|12078.8|12081.8|12080.9|12079.1|12078.3|853
1614705000000|2021-03-02 17:10:00|12079.6|12079|12077.7|12076.8|12080.8|12079.9|12077.4|12076.5|782
1614705300000|2021-03-02 17:15:00|12077.6|12076.7|12079.8|12078.9|12081.2|12080.3|12077.1|12076.5|798
1614705600000|2021-03-02 17:20:00|12079.7|12078.8|12078.5|12077.9|12080.7|12079.9|12077.9|12077.1|661
1614705900000|2021-03-02 17:25:00|12078.6|12077.7|12079.9|12079|12080.3|12079.5|12077.6|12076.7|608
1614706200000|2021-03-02 17:30:00|12079.7|12078.8|12078.5|12077.6|12080.4|12079.5|12077.9|12077.1|540
1614706500000|2021-03-02 17:35:00|12078.6|12077.7|12079.1|12078.2|12081.6|12080.7|12078.4|12077.7|709
1614706800000|2021-03-02 17:40:00|12079.2|12078.3|12079|12078.4|12080.2|12079.5|12078.4|12077.6|546
1614707100000|2021-03-02 17:45:00|12078.9|12078.3|12080.2|12079.3|12081.2|12080.3|12078.4|12077.5|531
1614707400000|2021-03-02 17:50:00|12080.3|12079.4|12081.7|12080.8|12085|12084.3|12079.1|12078.2|602
1614707700000|2021-03-02 17:55:00|12081.5|12080.9|12080.2|12079.3|12082.4|12081.5|12078.9|12078.1|665
1614708000000|2021-03-02 18:00:00|12080.1|12079.5|12083.3|12082.4|12084.4|12083.6|12079.6|12079|835
1614708300000|2021-03-02 18:05:00|12083.1|12082.5|12087.1|12086.2|12087.4|12086.7|12082.3|12081.5|772
1614708600000|2021-03-02 18:10:00|12086.9|12086|12085.6|12084.7|12087.8|12087|12085.5|12084.6|644
1614708900000|2021-03-02 18:15:00|12085.5|12084.9|12085.1|12084.2|12087.1|12086.4|12085.1|12084.2|423
1614709200000|2021-03-02 18:20:00|12085.2|12084.3|12085.5|12084.6|12086.2|12085.3|12083.9|12083.2|602
1614709500000|2021-03-02 18:25:00|12085.6|12084.7|12087.1|12086.2|12088.4|12087.5|12085.3|12084.6|533
1614709800000|2021-03-02 18:30:00|12087.2|12086.3|12088.1|12087.2|12089.7|12089|12086.4|12085.6|625
1614710100000|2021-03-02 18:35:00|12088.5|12087.6|12087.1|12086.5|12088.8|12088|12085.8|12084.9|644
1614710400000|2021-03-02 18:40:00|12087.2|12086.6|12087.6|12086.7|12088.7|12087.9|12086.7|12085.9|565
1614710700000|2021-03-02 18:45:00|12087.7|12086.8|12087.3|12086.7|12088.2|12087.4|12085.7|12085|521
1614711000000|2021-03-02 18:50:00|12087.4|12086.5|12086.5|12085.6|12087.5|12086.8|12085.7|12084.9|408
1614711300000|2021-03-02 18:55:00|12086.4|12085.5|12086.2|12085.3|12088.4|12087.7|12085.9|12085.1|450
1614711600000|2021-03-02 19:00:00|12086.1|12085.5|12085.9|12085|12086.8|12085.9|12085.1|12084.4|643
1614711900000|2021-03-02 19:05:00|12085.6|12085.4|12087|12086.4|12087.3|12086.4|12084.3|12083.6|534
1614712200000|2021-03-02 19:10:00|12087.2|12086.3|12085|12084.1|12087.3|12086.4|12084.9|12084|584
1614712500000|2021-03-02 19:15:00|12084.9|12084|12084.8|12083.9|12085.6|12084.9|12084|12083.2|452
1614712800000|2021-03-02 19:20:00|12084.9|12084|12086.8|12086.2|12087.9|12087.2|12084.7|12083.9|628
1614713100000|2021-03-02 19:25:00|12086.9|12086|12085.2|12084.3|12087.7|12087|12085|12084.1|436
1614713400000|2021-03-02 19:30:00|12085|12084.4|12084.3|12083.7|12085.5|12084.7|12084.1|12083.2|237
1614713700000|2021-03-02 19:35:00|12084.4|12083.8|12084.4|12083.8|12084.6|12083.9|12083.4|12082.5|301
1614714000000|2021-03-02 19:40:00|12084.3|12083.7|12084.3|12083.7|12085|12084.3|12083.4|12082.6|382
1614714300000|2021-03-02 19:45:00|12084.5|12083.6|12083.3|12082.7|12084.6|12083.8|12083|12082.2|308
1614714600000|2021-03-02 19:50:00|12083.5|12082.6|12085.6|12084.7|12086.3|12085.6|12082.2|12081.5|613
1614714900000|2021-03-02 19:55:00|12085.8|12084.9|12084.2|12083.3|12087.2|12086.5|12084.2|12083.3|768
1614715200000|2021-03-02 20:00:00|12084.4|12083.6|12092.4|12091.5|12092.9|12092.2|12084.1|12083.3|745
1614715500000|2021-03-02 20:05:00|12092.5|12091.6|12093.7|12092.8|12094.3|12093.5|12092.1|12091.4|410
1614715800000|2021-03-02 20:10:00|12093.8|12092.9|12092.7|12091.8|12094.3|12093.5|12092.1|12091.3|353
1614716100000|2021-03-02 20:15:00|12092.6|12091.7|12091.7|12090.8|12092.7|12092|12091|12090.3|369
1614716400000|2021-03-02 20:20:00|12091.3|12090.7|12093.2|12092.3|12093.3|12092.4|12091.1|12090.2|512
1614716700000|2021-03-02 20:25:00|12093.1|12092.2|12093.6|12092.7|12094.9|12094.2|12093|12092.1|519
1614717000000|2021-03-02 20:30:00|12093.5|12092.6|12093.1|12092.2|12094|12093.1|12092.6|12091.7|432
1614717300000|2021-03-02 20:35:00|12093.2|12092.3|12091.4|12090.8|12093.2|12092.4|12091.2|12090.6|327
1614717600000|2021-03-02 20:40:00|12091.5|12090.6|12089.5|12088.6|12091.5|12090.8|12088.5|12087.6|499
1614717900000|2021-03-02 20:45:00|12089.4|12088.8|12090.1|12089.2|12091.3|12090.4|12089.3|12088.6|338
1614718200000|2021-03-02 20:50:00|12090.2|12089.3|12089.5|12088.6|12090.2|12089.4|12089.2|12088.4|230
1614718500000|2021-03-02 20:55:00|12089.3|12088.7|12089.7|12088.8|12091.5|12090.7|12088.7|12087.9|502
1614718800000|2021-03-02 21:00:00|12089.9|12089|12089.3|12088.7|12090.7|12089.8|12088.9|12088|395
1614719100000|2021-03-02 21:05:00|12089.4|12088.5|12088.1|12087.2|12089.8|12089.1|12087.8|12086.9|323
1614719400000|2021-03-02 21:10:00|12088|12087.1|12087.5|12086.6|12088.4|12087.5|12087.4|12086.6|222
1614719700000|2021-03-02 21:15:00|12087.4|12086.8|12086.7|12085.8|12087.5|12086.8|12086|12085.2|224
1614720000000|2021-03-02 21:20:00|12086.9|12086.3|12088.1|12087.2|12090.3|12089.7|12086.8|12086.1|183
1614720300000|2021-03-02 21:25:00|12088|12087.1|12088.5|12087.6|12088.8|12087.9|12086.7|12085.8|244
1614720600000|2021-03-02 21:30:00|12088.4|12087.5|12089.1|12088.2|12089.6|12088.7|12088|12087.1|185
1614720900000|2021-03-02 21:35:00|12089.2|12088.3|12087.7|12086.8|12089.3|12088.4|12087.2|12086.3|146
1614721200000|2021-03-02 21:40:00|12087.6|12086.7|12089.2|12088.3|12089.4|12088.5|12087|12086.1|233
1614721500000|2021-03-02 21:45:00|12089.1|12088.2|12089.7|12088.8|12089.7|12088.8|12086.9|12086|362
1614721800000|2021-03-02 21:50:00|12089.6|12088.7|12090|12089.1|12090.7|12089.8|12088|12087.1|496
1614722100000|2021-03-02 21:55:00|12090.4|12089.5|12093.2|12087.9|12093.5|12090.4|12089.3|12086.5|355
1614722400000|2021-03-02 22:00:00|12093.5|12087.7|12092.8|12086.9|12093.6|12090.2|12091|12086.5|47
1614722700000|2021-03-02 22:05:00|12092.9|12086.8|12092.3|12087.6|12093.2|12089.9|12090.6|12085.5|115
1614723000000|2021-03-02 22:10:00|12092.5|12087.5|12091.8|12087.1|12094|12090|12089.4|12083.4|221
1614723300000|2021-03-02 22:15:00|12092.3|12087.2|12092.4|12088.2|12093.2|12088.8|12090.6|12085.9|162
1614723600000|2021-03-02 22:20:00|12092.3|12088.1|12089.3|12084.2|12092.6|12088.5|12088.4|12083|260
1614723900000|2021-03-02 22:25:00|12089.1|12084.4|12088.6|12084|12089.9|12085.7|12087.4|12082.8|327
1614724200000|2021-03-02 22:30:00|12087|12086.1|12089.3|12085.5|12089.9|12087.4|12086.6|12082.9|449
1614724500000|2021-03-02 22:35:00|12089.1|12085.4|12084.8|12083.9|12090.1|12087.5|12084.3|12082|548
1614724800000|2021-03-02 22:40:00|12084.9|12084|12085.7|12084.8|12089.8|12086|12084.7|12081|188
1614725100000|2021-03-02 22:45:00|12086.6|12085.7|12085.5|12084.6|12088.9|12085.7|12084.7|12081.4|272
1614725400000|2021-03-02 22:50:00|12086.9|12083.4|12085.3|12084.4|12088.3|12085.2|12084.2|12079.6|369
1614725700000|2021-03-02 22:55:00|12085.1|12084.2|12084.7|12083.8|12086.7|12084.8|12083.2|12080|317
1614726000000|2021-03-02 23:00:00|12084.6|12083.7|12085.5|12084.6|12089.9|12087.5|12084.2|12081.8|636
1614726300000|2021-03-02 23:05:00|12085.4|12084.5|12087.6|12086.7|12089.2|12087|12084.9|12083.8|421
1614726600000|2021-03-02 23:10:00|12087.5|12086.6|12086.3|12085.4|12088.1|12087.2|12086.1|12085.2|232
1614726900000|2021-03-02 23:15:00|12086.4|12085.5|12085.1|12084.2|12086.8|12085.9|12084.9|12084|205
1614727200000|2021-03-02 23:20:00|12085|12084.1|12087.7|12086.8|12089.5|12088.6|12084.7|12083.8|269
1614727500000|2021-03-02 23:25:00|12087.5|12086.6|12085.3|12084.4|12088.3|12087.4|12085.1|12084.2|259
1614727800000|2021-03-02 23:30:00|12085.4|12084.5|12085.9|12085|12086.6|12085.7|12084.8|12083.9|259
1614728100000|2021-03-02 23:35:00|12085.8|12084.9|12086.4|12085.5|12087.7|12086.8|12085.3|12084.4|223
1614728400000|2021-03-02 23:40:00|12086.5|12085.6|12087.3|12086.4|12087.5|12086.6|12086|12085.1|213
1614728700000|2021-03-02 23:45:00|12087.4|12086.5|12085.9|12085|12087.5|12086.6|12085.9|12085|109
1614729000000|2021-03-02 23:50:00|12086.1|12085.2|12085.4|12084.5|12086.1|12085.4|12084.9|12084|162
1614729300000|2021-03-02 23:55:00|12085.3|12084.4|12085.5|12084.6|12085.7|12084.8|12084.9|12084|136
1614729600000|2021-03-03 00:00:00|12085.6|12084.7|12084.9|12084|12085.8|12084.9|12084.2|12083.3|381
1614729900000|2021-03-03 00:05:00|12085|12084.1|12085.3|12084.4|12085.9|12085.1|12084.4|12083.5|270
1614730200000|2021-03-03 00:10:00|12085.2|12084.3|12089|12088.1|12089.2|12088.3|12084.9|12084.1|204
1614730500000|2021-03-03 00:15:00|12089.1|12088.2|12089.3|12088.7|12090.2|12089.3|12088.5|12087.7|378
1614730800000|2021-03-03 00:20:00|12089.2|12088.6|12089.3|12088.4|12090.5|12089.6|12088.3|12087.6|298
1614731100000|2021-03-03 00:25:00|12089.4|12088.5|12086.2|12085.3|12089.4|12088.6|12086|12085.1|235
1614731400000|2021-03-03 00:30:00|12086.3|12085.4|12086.7|12086.1|12088.4|12087.6|12086.3|12085.4|371
1614731700000|2021-03-03 00:35:00|12086.8|12085.9|12089.4|12088.8|12090.4|12089.6|12085.9|12085.1|315
1614732000000|2021-03-03 00:40:00|12089.5|12088.9|12088.4|12087.5|12089.7|12088.9|12087.9|12087|298
1614732300000|2021-03-03 00:45:00|12088.2|12087.6|12087.8|12086.9|12090.3|12089.4|12087.5|12086.6|405
1614732600000|2021-03-03 00:50:00|12087.9|12087|12088.3|12087.7|12088.9|12088|12086.4|12085.6|438
1614732900000|2021-03-03 00:55:00|12088|12087.4|12086.8|12085.9|12089|12088.1|12086|12085.2|407
1614733200000|2021-03-03 01:00:00|12086.9|12086|12087.3|12086.4|12087.3|12086.4|12085.2|12084.3|518
1614733500000|2021-03-03 01:05:00|12087.2|12086.3|12087.2|12086.3|12088.4|12087.5|12086.6|12085.8|480
1614733800000|2021-03-03 01:10:00|12087.1|12086.2|12088.5|12087.6|12091.6|12090.7|12086.1|12085.2|545
1614734100000|2021-03-03 01:15:00|12088.6|12087.7|12091.6|12090.7|12092.2|12091.3|12088.6|12087.7|515
1614734400000|2021-03-03 01:20:00|12091.5|12090.6|12093.4|12092.5|12093.9|12093.1|12090.5|12089.7|530
1614734700000|2021-03-03 01:25:00|12093.3|12092.4|12089.7|12088.8|12093.5|12092.8|12089.4|12088.7|514
1614735000000|2021-03-03 01:30:00|12089.6|12088.7|12090.1|12089.2|12091.1|12090.2|12088.1|12087.4|681
1614735300000|2021-03-03 01:35:00|12090|12089.1|12092.5|12091.6|12093|12092.2|12089.8|12089|523
1614735600000|2021-03-03 01:40:00|12092.4|12091.5|12091.3|12090.4|12092.9|12092|12091|12090.3|285
1614735900000|2021-03-03 01:45:00|12091.4|12090.5|12093.4|12092.5|12093.4|12092.5|12091.2|12090.3|215
1614736200000|2021-03-03 01:50:00|12093.5|12092.6|12091.8|12090.9|12093.5|12092.6|12091.5|12090.7|387
1614736500000|2021-03-03 01:55:00|12091.9|12091|12092|12091.1|12092.5|12091.7|12090.8|12090|325
1614736800000|2021-03-03 02:00:00|12092.1|12091.2|12091.2|12090.3|12092.6|12091.7|12090.4|12089.5|457
1614737100000|2021-03-03 02:05:00|12091.3|12090.4|12086.7|12086.1|12092.4|12091.5|12086.6|12085.7|377
1614737400000|2021-03-03 02:10:00|12086.6|12086|12086.2|12085.6|12087.3|12086.4|12085.6|12084.8|371
1614737700000|2021-03-03 02:15:00|12086.3|12085.4|12087|12086.1|12087.1|12086.3|12085.8|12085|357
1614738000000|2021-03-03 02:20:00|12086.8|12086.2|12086.3|12085.4|12087.9|12087.1|12086.1|12085.4|211
1614738300000|2021-03-03 02:25:00|12086.1|12085.5|12085.1|12084.5|12086.7|12085.8|12084.8|12083.9|247
1614738600000|2021-03-03 02:30:00|12085.2|12084.6|12084.8|12083.9|12086.2|12085.3|12084.6|12083.8|311
1614738900000|2021-03-03 02:35:00|12084.7|12083.8|12085.3|12084.4|12086.3|12085.5|12084.6|12083.8|302
1614739200000|2021-03-03 02:40:00|12085.2|12084.6|12084.6|12083.7|12086.3|12085.4|12084.3|12083.4|298
1614739500000|2021-03-03 02:45:00|12084.5|12083.6|12085.9|12085|12086.3|12085.5|12084.3|12083.4|377
1614739800000|2021-03-03 02:50:00|12086|12085.1|12083.9|12083|12086|12085.1|12083.6|12082.9|214
1614740100000|2021-03-03 02:55:00|12084|12083.1|12084|12083.1|12084.8|12083.9|12083.5|12082.9|358
1614740400000|2021-03-03 03:00:00|12084.2|12083.3|12085.1|12084.2|12085.2|12084.4|12083.7|12082.8|320
1614740700000|2021-03-03 03:05:00|12085|12084.1|12084.8|12084.2|12087|12086.2|12084.7|12083.8|346
1614741000000|2021-03-03 03:10:00|12084.9|12084|12086.5|12085.6|12086.9|12086.2|12084.8|12084|341
1614741300000|2021-03-03 03:15:00|12086.4|12085.8|12085.3|12084.4|12086.6|12085.8|12084.6|12083.8|359
1614741600000|2021-03-03 03:20:00|12085.4|12084.5|12085.2|12084.3|12085.9|12085|12084.8|12083.9|258
1614741900000|2021-03-03 03:25:00|12085.3|12084.4|12085.7|12085.1|12086.4|12085.6|12085.1|12084.3|347
1614742200000|2021-03-03 03:30:00|12085.6|12085|12084.8|12083.9|12086.3|12085.5|12084.6|12083.8|373
1614742500000|2021-03-03 03:35:00|12084.9|12084|12084.1|12083.5|12085.3|12084.4|12084.1|12083.3|230
1614742800000|2021-03-03 03:40:00|12084.2|12083.6|12083.8|12082.9|12084.7|12084.1|12083.5|12082.6|291
1614743100000|2021-03-03 03:45:00|12083.7|12082.8|12083.3|12082.4|12084.3|12083.4|12083.2|12082.3|272
1614743400000|2021-03-03 03:50:00|12083.2|12082.3|12085|12084.1|12085.9|12085.2|12082.9|12082.2|239
1614743700000|2021-03-03 03:55:00|12085.1|12084.2|12083.3|12082.4|12085.7|12084.8|12083.2|12082.3|271
1614744000000|2021-03-03 04:00:00|12083.4|12082.5|12085.4|12084.5|12085.7|12084.9|12083|12082.3|438
1614744300000|2021-03-03 04:05:00|12085.3|12084.4|12086.9|12086|12087.1|12086.2|12085.1|12084.3|193
1614744600000|2021-03-03 04:10:00|12087|12086.1|12086.5|12085.6|12087|12086.2|12085.3|12084.4|234
1614744900000|2021-03-03 04:15:00|12086.6|12085.7|12087.8|12086.9|12088.2|12087.4|12086.5|12085.7|241
1614745200000|2021-03-03 04:20:00|12087.7|12086.8|12086.3|12085.4|12087.7|12086.8|12086|12085.2|307
1614745500000|2021-03-03 04:25:00|12086.1|12085.5|12087.2|12086.6|12087.9|12087.1|12086.1|12085.4|266
1614745800000|2021-03-03 04:30:00|12087.3|12086.4|12089|12088.1|12089.6|12088.7|12086.7|12085.8|342
1614746100000|2021-03-03 04:35:00|12088.8|12087.9|12089.5|12088.6|12090.1|12089.2|12088.6|12087.9|306
1614746400000|2021-03-03 04:40:00|12089.6|12088.9|12089.7|12088.8|12090.3|12089.4|12088.8|12088|264
1614746700000|2021-03-03 04:45:00|12089.8|12088.9|12089.7|12089.1|12089.9|12089.1|12088.4|12087.8|263
1614747000000|2021-03-03 04:50:00|12089.9|12089|12089.1|12088.5|12090|12089.2|12088.6|12087.9|248
1614747300000|2021-03-03 04:55:00|12089.2|12088.3|12089.1|12088.2|12089.8|12089|12088.5|12087.7|227
1614747600000|2021-03-03 05:00:00|12088.7|12088.1|12087.8|12086.9|12089.8|12089|12087.5|12086.7|496
1614747900000|2021-03-03 05:05:00|12087.9|12087.3|12088|12087.1|12088.8|12087.9|12087|12086.2|294
1614748200000|2021-03-03 05:10:00|12087.9|12087|12089.3|12088.4|12089.5|12088.6|12087.5|12086.7|208
1614748500000|2021-03-03 05:15:00|12089|12088.2|12089.2|12088.6|12089.8|12088.9|12088.1|12087.4|222
1614748800000|2021-03-03 05:20:00|12089.3|12088.4|12087.7|12087.1|12089.4|12088.7|12087.6|12086.7|261
1614749100000|2021-03-03 05:25:00|12087.5|12086.9|12087.1|12086.2|12087.9|12087.1|12086.7|12086|243
1614749400000|2021-03-03 05:30:00|12087.2|12086.3|12086.7|12085.8|12088.6|12087.8|12086.3|12085.5|447
1614749700000|2021-03-03 05:35:00|12086.6|12085.7|12086|12085.4|12088|12087.1|12085.9|12085.1|393
1614750000000|2021-03-03 05:40:00|12086.2|12085.3|12086.6|12085.7|12087.2|12086.4|12085.8|12084.9|308
1614750300000|2021-03-03 05:45:00|12086.5|12085.6|12086.6|12085.7|12086.8|12085.9|12086|12085.2|254
1614750600000|2021-03-03 05:50:00|12086.4|12085.8|12086.1|12085.2|12086.6|12085.8|12085.9|12085|164
1614750900000|2021-03-03 05:55:00|12086|12085.1|12084.4|12083.8|12086.2|12085.4|12084.3|12083.5|449
1614751200000|2021-03-03 06:00:00|12084.3|12083.7|12083.4|12082.5|12085.4|12084.6|12083.3|12082.5|417
1614751500000|2021-03-03 06:05:00|12083.6|12082.7|12082.4|12081.5|12084.9|12084.1|12082.2|12081.3|414
1614751800000|2021-03-03 06:10:00|12082.2|12081.6|12081.7|12080.8|12082.5|12081.7|12081.2|12080.4|409
1614752100000|2021-03-03 06:15:00|12081.8|12080.9|12081.7|12080.8|12082.3|12081.4|12080.4|12079.7|366
1614752400000|2021-03-03 06:20:00|12081.5|12080.6|12080.4|12079.5|12081.6|12080.8|12080|12079.1|380
1614752700000|2021-03-03 06:25:00|12080.3|12079.4|12079.8|12078.9|12080.4|12079.6|12079.4|12078.7|354
1614753000000|2021-03-03 06:30:00|12080.1|12079.2|12081.4|12080.5|12082.1|12081.3|12079.5|12078.8|442
1614753300000|2021-03-03 06:35:00|12081.5|12080.6|12080.9|12080|12082|12081.2|12080.5|12079.8|447
1614753600000|2021-03-03 06:40:00|12080.8|12079.9|12082.2|12081.6|12083.1|12082.3|12080.7|12079.8|437
1614753900000|2021-03-03 06:45:00|12082.1|12081.5|12085.3|12084.4|12085.5|12084.6|12081.7|12080.9|458
1614754200000|2021-03-03 06:50:00|12085.4|12084.8|12082.9|12082|12086.4|12085.5|12082.9|12082|384
1614754500000|2021-03-03 06:55:00|12082.8|12081.9|12082.6|12082|12083.9|12083|12082.1|12081.2|252
1614754800000|2021-03-03 07:00:00|12082.7|12081.8|12083.3|12082.7|12084|12083.1|12081.2|12080.3|463
1614755100000|2021-03-03 07:05:00|12083.4|12082.5|12086.2|12085.3|12087.1|12086.2|12082.2|12081.4|606
1614755400000|2021-03-03 07:10:00|12085.9|12085|12083.4|12082.5|12087.5|12086.7|12082.7|12081.8|673
1614755700000|2021-03-03 07:15:00|12083.3|12082.4|12088.6|12087.7|12089.7|12088.9|12083.2|12082.3|719
1614756000000|2021-03-03 07:20:00|12088.5|12087.6|12090.1|12089.2|12093|12092.1|12086.2|12085.6|763
1614756300000|2021-03-03 07:25:00|12090|12089.1|12094.3|12093.4|12096.6|12095.7|12089.1|12088.2|922
1614756600000|2021-03-03 07:30:00|12094.6|12093.7|12092.8|12092.2|12095.4|12094.7|12091.9|12091.2|797
1614756900000|2021-03-03 07:35:00|12093|12092.1|12098.8|12097.9|12100.1|12099.2|12092.3|12091.5|836
1614757200000|2021-03-03 07:40:00|12099.4|12098.5|12101.2|12100.3|12108.7|12107.8|12098.6|12097.7|1201
1614757500000|2021-03-03 07:45:00|12101.3|12100.4|12097.1|12096.5|12103.4|12102.5|12096.7|12095.9|820
1614757800000|2021-03-03 07:50:00|12097.3|12096.4|12095.4|12094.5|12097.4|12096.6|12094|12093.2|694
1614758100000|2021-03-03 07:55:00|12095.3|12094.4|12094.3|12093.4|12098.1|12097.2|12094|12093.3|660
1614758400000|2021-03-03 08:00:00|12094.2|12093.3|12084.9|12084|12094.7|12093.8|12084.1|12083.3|1045
1614758700000|2021-03-03 08:05:00|12085.1|12084.2|12088.3|12087.4|12088.5|12087.6|12082.9|12082.2|1037
1614759000000|2021-03-03 08:10:00|12088.2|12087.3|12084.7|12083.8|12089|12088.1|12084.7|12083.8|882
1614759300000|2021-03-03 08:15:00|12084.6|12083.7|12082.2|12081.3|12086.8|12085.9|12080.7|12080|905
1614759600000|2021-03-03 08:20:00|12082.1|12081.2|12079.2|12078.3|12085.1|12084.3|12077.9|12077.1|907
1614759900000|2021-03-03 08:25:00|12079.3|12078.4|12079.8|12078.9|12082.5|12081.8|12078.5|12077.6|833
1614760200000|2021-03-03 08:30:00|12079.9|12079|12080.3|12079.7|12083.8|12083|12078.7|12077.8|748
1614760500000|2021-03-03 08:35:00|12080|12079.4|12077.4|12076.5|12080.3|12079.5|12074.9|12074|824
1614760800000|2021-03-03 08:40:00|12077.3|12076.4|12077.5|12076.6|12078.1|12077.2|12075|12074.3|748
1614761100000|2021-03-03 08:45:00|12077.6|12076.7|12082.7|12081.8|12084.3|12083.4|12076.8|12075.9|793
1614761400000|2021-03-03 08:50:00|12082.2|12081.3|12084.6|12083.7|12085.2|12084.3|12082.1|12081.2|670
1614761700000|2021-03-03 08:55:00|12084.5|12083.6|12076|12075.1|12084.8|12083.9|12074.5|12073.6|858
1614762000000|2021-03-03 09:00:00|12076.1|12075.5|12078.5|12077.6|12079|12078.1|12075.3|12074.4|786
1614762300000|2021-03-03 09:05:00|12078.6|12077.7|12077.8|12076.9|12080.4|12079.5|12077.6|12076.7|689
1614762600000|2021-03-03 09:10:00|12077.7|12076.8|12083.5|12082.9|12083.9|12083.2|12076.5|12075.6|728
1614762900000|2021-03-03 09:15:00|12083.6|12082.7|12082.8|12081.9|12087.5|12086.7|12082.1|12081.4|874
1614763200000|2021-03-03 09:20:00|12082.7|12081.8|12083.9|12083.3|12085|12084.1|12080.8|12080|848
1614763500000|2021-03-03 09:25:00|12083.8|12083.2|12085.6|12084.7|12086.5|12085.6|12082.2|12081.5|677
1614763800000|2021-03-03 09:30:00|12085.7|12084.8|12100|12099.1|12101.4|12100.5|12083.4|12082.6|751
1614764100000|2021-03-03 09:35:00|12099.3|12098.4|12095.1|12094.2|12106.8|12105.9|12088.6|12087.7|1595
1614764400000|2021-03-03 09:40:00|12095.3|12094.4|12110.4|12109.5|12113.7|12112.8|12091.3|12090.4|1297
1614764700000|2021-03-03 09:45:00|12110.3|12109.4|12110.7|12109.8|12111.2|12110.4|12104|12103.1|1181
1614765000000|2021-03-03 09:50:00|12110.5|12109.9|12105.6|12104.7|12110.7|12110|12103.8|12103|1083
1614765300000|2021-03-03 09:55:00|12105.8|12104.9|12101.9|12101|12107.9|12107.1|12101.6|12100.7|906
1614765600000|2021-03-03 10:00:00|12101.6|12100.7|12094.9|12094|12103.7|12102.8|12094.7|12093.9|1081
1614765900000|2021-03-03 10:05:00|12094.8|12093.9|12094.7|12093.8|12097.3|12096.5|12093.2|12092.5|753
1614766200000|2021-03-03 10:10:00|12094.6|12093.7|12096.4|12095.5|12098.1|12097.3|12093.5|12092.6|644
1614766500000|2021-03-03 10:15:00|12096.1|12095.2|12094.7|12093.8|12096.1|12095.2|12091.9|12091.2|786
1614766800000|2021-03-03 10:20:00|12094.8|12093.9|12093.4|12092.8|12098.6|12097.9|12093.4|12092.7|665
1614767100000|2021-03-03 10:25:00|12093.9|12093|12095|12094.1|12096.6|12095.8|12092.6|12091.8|780
1614767400000|2021-03-03 10:30:00|12094.9|12094|12090.3|12089.4|12095.5|12094.6|12090.2|12089.3|782
1614767700000|2021-03-03 10:35:00|12090.6|12089.7|12086.9|12086|12092.2|12091.5|12085.8|12084.9|934
1614768000000|2021-03-03 10:40:00|12086.8|12086.2|12086.9|12086|12088.8|12087.9|12085.6|12084.7|837
1614768300000|2021-03-03 10:45:00|12087|12086.1|12087.5|12086.6|12088.6|12087.8|12085.7|12084.9|896
1614768600000|2021-03-03 10:50:00|12087.8|12086.9|12087.7|12087.1|12091.2|12090.6|12087.2|12086.3|738
1614768900000|2021-03-03 10:55:00|12087.8|12086.9|12084.1|12083.2|12089.8|12088.9|12082.5|12081.9|658
1614769200000|2021-03-03 11:00:00|12084.2|12083.3|12080.1|12079.2|12085.1|12084.2|12078.4|12077.5|926
1614769500000|2021-03-03 11:05:00|12080|12079.5|12079.6|12078.7|12084.4|12083.5|12079.2|12078.3|704
1614769800000|2021-03-03 11:10:00|12079.5|12078.6|12083.3|12082.7|12083.6|12082.7|12078.8|12077.9|667
1614770100000|2021-03-03 11:15:00|12084.1|12083.2|12082|12081.1|12085.2|12084.3|12081.7|12080.8|677
1614770400000|2021-03-03 11:20:00|12081.9|12081|12078.5|12077.6|12084|12083.3|12077.9|12077|632
1614770700000|2021-03-03 11:25:00|12078.6|12077.7|12080.9|12080|12082.1|12081.4|12077.8|12077|823
1614771000000|2021-03-03 11:30:00|12080.8|12079.9|12077.1|12076.2|12082.5|12081.9|12075.8|12074.9|871
1614771300000|2021-03-03 11:35:00|12077|12076.1|12070.3|12069.4|12077.6|12077|12070.3|12069.4|1024
1614771600000|2021-03-03 11:40:00|12070.5|12069.6|12069.3|12068.4|12073.8|12073|12067|12066.2|1127
1614771900000|2021-03-03 11:45:00|12069.4|12068.7|12062.9|12062.3|12071.7|12071|12062.8|12062|988
1614772200000|2021-03-03 11:50:00|12063.1|12062.2|12060.4|12059.5|12066.5|12065.6|12060.1|12059.4|911
1614772500000|2021-03-03 11:55:00|12060.2|12059.6|12062.6|12061.7|12064.9|12064.2|12060.1|12059.2|823
1614772800000|2021-03-03 12:00:00|12062.9|12062|12062.2|12061.3|12062.9|12062.1|12058.5|12057.8|855
1614773100000|2021-03-03 12:05:00|12062|12061.4|12062|12061.4|12063.9|12063.2|12061.5|12060.6|702
1614773400000|2021-03-03 12:10:00|12061.9|12061.3|12063.9|12063|12065.1|12064.2|12061|12060.3|701
1614773700000|2021-03-03 12:15:00|12064|12063.1|12064.5|12063.6|12066.2|12065.4|12063|12062.1|634
1614774000000|2021-03-03 12:20:00|12064.3|12063.4|12064.5|12063.6|12066.7|12065.8|12063.4|12062.5|572
1614774300000|2021-03-03 12:25:00|12064.4|12063.5|12064.3|12063.4|12065.5|12064.9|12062.8|12062.1|605
1614774600000|2021-03-03 12:30:00|12064.5|12063.6|12063.6|12062.7|12065.3|12064.5|12062.3|12061.5|726
1614774900000|2021-03-03 12:35:00|12063.7|12062.8|12067.1|12066.2|12067.7|12067|12063.5|12062.6|731
1614775200000|2021-03-03 12:40:00|12067|12066.1|12068.5|12067.9|12068.7|12068|12066.1|12065.3|606
1614775500000|2021-03-03 12:45:00|12068.6|12067.7|12066.8|12065.9|12068.8|12068|12065.9|12065.1|601
1614775800000|2021-03-03 12:50:00|12066.7|12065.8|12065.3|12064.4|12067.9|12067|12064.7|12064.1|718
1614776100000|2021-03-03 12:55:00|12065.1|12064.5|12063.6|12063|12067.2|12066.3|12062.4|12061.6|1057
1614776400000|2021-03-03 13:00:00|12063.7|12063.1|12062|12061.1|12065.8|12064.9|12061.7|12060.9|1142
1614776700000|2021-03-03 13:05:00|12061.9|12061|12044.6|12043.7|12062.7|12061.8|12043.7|12042.8|1315
1614777000000|2021-03-03 13:10:00|12044.7|12043.8|12049|12048.1|12053.5|12052.6|12043.9|12043|1231
1614777300000|2021-03-03 13:15:00|12049.1|12048.2|12048.9|12048|12058|12057.1|12047.9|12047|1435
1614777600000|2021-03-03 13:20:00|12049|12048.1|12050.6|12049.7|12053.1|12052.2|12048.6|12047.8|1177
1614777900000|2021-03-03 13:25:00|12050.5|12049.6|12050.5|12049.6|12052|12051.3|12048.8|12048.1|1183
1614778200000|2021-03-03 13:30:00|12050.6|12050|12049.7|12048.8|12053.7|12053|12047|12046.1|1253
1614778500000|2021-03-03 13:35:00|12049.8|12048.9|12053.7|12053.1|12054.7|12053.8|12047.9|12047.1|1061
1614778800000|2021-03-03 13:40:00|12053.9|12052.8|12049.3|12048.4|12054.7|12053.8|12048.5|12047.6|990
1614779100000|2021-03-03 13:45:00|12049.2|12048.6|12051|12050.1|12051.8|12051|12047.9|12047|1178
1614779400000|2021-03-03 13:50:00|12051.2|12050.3|12056.3|12055.7|12056.9|12056|12049.8|12048.9|1009
1614779700000|2021-03-03 13:55:00|12056.4|12055.5|12054.9|12054.3|12056.9|12056|12052.8|12052.1|1002
1614780000000|2021-03-03 14:00:00|12055.2|12054.5|12055.4|12054.8|12056.5|12055.6|12048.9|12048|1167
1614780300000|2021-03-03 14:05:00|12055.5|12054.6|12052.9|12052|12055.8|12054.9|12049.5|12048.8|996
1614780600000|2021-03-03 14:10:00|12053|12052.1|12048.7|12047.8|12055.8|12054.9|12046.6|12045.8|1181
1614780900000|2021-03-03 14:15:00|12048.8|12047.9|12049.6|12049|12051.6|12050.7|12046.5|12045.8|1208
1614781200000|2021-03-03 14:20:00|12049.5|12048.7|12050.7|12050.1|12053.9|12053.1|12043|12042.3|1083
1614781500000|2021-03-03 14:25:00|12050.8|12050.2|12054.9|12054.3|12055.7|12054.8|12050.6|12049.7|698
1614781800000|2021-03-03 14:30:00|12054.5|12053.6|12053.9|12053|12063.2|12062.3|12053.8|12053|906
1614782100000|2021-03-03 14:35:00|12054.3|12053.4|12056|12055.4|12058.8|12057.9|12053.7|12052.8|935
1614782400000|2021-03-03 14:40:00|12055.9|12055.3|12055.2|12054.3|12058.2|12057.3|12053.6|12052.8|821
1614782700000|2021-03-03 14:45:00|12055.1|12054.2|12055.2|12054.6|12057.9|12057|12051.9|12051.1|921
1614783000000|2021-03-03 14:50:00|12055.4|12054.5|12056.1|12055.2|12060.3|12059.6|12055.4|12054.5|948
1614783300000|2021-03-03 14:55:00|12055.9|12055.3|12054.4|12053.5|12058.7|12058|12052.3|12051.4|1051
1614783600000|2021-03-03 15:00:00|12055.4|12054.5|12059.5|12058.6|12063.9|12063|12054.5|12053.6|1581
1614783900000|2021-03-03 15:05:00|12059.4|12058.5|12060.4|12059.8|12062.6|12061.7|12055.1|12054.2|1573
1614784200000|2021-03-03 15:10:00|12060.1|12059.5|12055.5|12054.9|12060.1|12059.5|12053.1|12052.3|1600
1614784500000|2021-03-03 15:15:00|12055.7|12054.8|12053.5|12052.9|12057.1|12056.4|12047.3|12046.4|1643
1614784800000|2021-03-03 15:20:00|12053.6|12053|12056.1|12055.2|12057.8|12056.9|12051|12050.4|1526
1614785100000|2021-03-03 15:25:00|12056.3|12055.4|12052.3|12051.4|12057.4|12056.5|12052.3|12051.4|1176
1614785400000|2021-03-03 15:30:00|12052.4|12051.5|12061.2|12060.3|12061.6|12060.9|12050.5|12049.8|1458
1614785700000|2021-03-03 15:35:00|12061.1|12060.2|12062.5|12061.6|12063.4|12062.6|12058.6|12057.9|1364
1614786000000|2021-03-03 15:40:00|12062.3|12061.4|12057.5|12056.6|12064.2|12063.3|12057.2|12056.3|1436
1614786300000|2021-03-03 15:45:00|12057.4|12056.5|12064.8|12063.9|12066.2|12065.3|12056.9|12056|1541
1614786600000|2021-03-03 15:50:00|12064.7|12063.8|12068.2|12067.3|12068.7|12067.9|12062.5|12061.6|1320
1614786900000|2021-03-03 15:55:00|12068.1|12067.2|12073.2|12072.6|12075.8|12075|12066.8|12066.1|1712
1614787200000|2021-03-03 16:00:00|12073.3|12072.4|12074|12073.1|12078.6|12078|12072.1|12071.3|1563
1614787500000|2021-03-03 16:05:00|12073.7|12073|12077.8|12076.9|12078.3|12077.4|12073.7|12073|1246
1614787800000|2021-03-03 16:10:00|12077.6|12076.7|12077.7|12077.1|12080.4|12079.7|12075|12074.2|1098
1614788100000|2021-03-03 16:15:00|12077.6|12077|12073|12072.1|12078.2|12077.3|12072.2|12071.5|1218
1614788400000|2021-03-03 16:20:00|12073.1|12072.2|12077.1|12076.2|12077.2|12076.4|12072|12071.1|914
1614788700000|2021-03-03 16:25:00|12076.9|12076.3|12078.8|12077.9|12079.7|12078.9|12076.3|12075.5|946
1614789000000|2021-03-03 16:30:00|12078.6|12078|12079.1|12078.2|12079.5|12078.7|12076.6|12075.7|994
1614789300000|2021-03-03 16:35:00|12079|12078.4|12077.8|12076.9|12081|12080.3|12077.4|12076.5|992
1614789600000|2021-03-03 16:40:00|12077.7|12076.8|12075.6|12075|12077.8|12077.1|12074.4|12073.6|840
1614789900000|2021-03-03 16:45:00|12075.7|12075.1|12074.9|12074|12077.2|12076.5|12074.4|12073.5|905
1614790200000|2021-03-03 16:50:00|12075|12074.1|12074.9|12074|12075.6|12074.8|12072.6|12071.8|1001
1614790500000|2021-03-03 16:55:00|12074.5|12073.6|12073.8|12072.9|12077.3|12076.5|12073.5|12072.6|1032
1614790800000|2021-03-03 17:00:00|12073.9|12073|12071.4|12070.5|12073.9|12073|12070.1|12069.2|1049
1614791100000|2021-03-03 17:05:00|12071.3|12070.4|12070.6|12069.7|12072|12071.1|12070.1|12069.3|658
1614791400000|2021-03-03 17:10:00|12070.3|12069.6|12070.3|12069.4|12071.7|12070.8|12067.2|12066.4|918
1614791700000|2021-03-03 17:15:00|12070.1|12069.5|12069.4|12068.8|12070.8|12069.9|12067.3|12066.5|896
1614792000000|2021-03-03 17:20:00|12069.5|12068.9|12071|12070.1|12072.4|12071.6|12069.1|12068.2|822
1614792300000|2021-03-03 17:25:00|12070.9|12070.3|12067.9|12067|12071|12070.3|12066.6|12065.8|786
1614792600000|2021-03-03 17:30:00|12068.2|12067.3|12067.7|12067.1|12069.9|12069.1|12067|12066.1|681
1614792900000|2021-03-03 17:35:00|12067.6|12067|12068.9|12068|12070.1|12069.4|12067.1|12066.3|710
1614793200000|2021-03-03 17:40:00|12068.8|12068.2|12068.5|12067.9|12071.7|12070.9|12068|12067.2|653
1614793500000|2021-03-03 17:45:00|12068.6|12068|12071.9|12071|12073.3|12072.5|12068.1|12067.2|882
1614793800000|2021-03-03 17:50:00|12072.1|12071.2|12066.4|12065.8|12072.2|12071.5|12065.8|12065|819
1614794100000|2021-03-03 17:55:00|12066.3|12065.7|12070.8|12069.9|12070.8|12070.1|12065.7|12065|883
1614794400000|2021-03-03 18:00:00|12070.5|12069.6|12070.7|12069.8|12072.3|12071.5|12068.9|12068|969
1614794700000|2021-03-03 18:05:00|12070.8|12069.9|12073|12072.4|12074.7|12073.9|12070.4|12069.5|681
1614795000000|2021-03-03 18:10:00|12073.1|12072.5|12073.6|12072.7|12075.6|12074.8|12071.9|12071.1|696
1614795300000|2021-03-03 18:15:00|12073.7|12072.8|12077.2|12076.6|12078|12077.2|12071.8|12071.1|848
1614795600000|2021-03-03 18:20:00|12077.4|12076.8|12078.2|12077.6|12078.7|12077.9|12076.9|12076.2|684
1614795900000|2021-03-03 18:25:00|12078.1|12077.5|12077.3|12076.4|12078.7|12077.8|12076.1|12075.3|642
1614796200000|2021-03-03 18:30:00|12077.2|12076.3|12077.2|12076.6|12078.9|12078|12075.8|12075|710
1614796500000|2021-03-03 18:35:00|12077.3|12076.7|12076.8|12075.9|12079.1|12078.2|12076.4|12075.7|687
1614796800000|2021-03-03 18:40:00|12076.9|12076|12075.6|12075|12078.3|12077.5|12075.6|12074.8|717
1614797100000|2021-03-03 18:45:00|12075.5|12074.7|12073.8|12072.9|12076.1|12075.2|12072.5|12071.8|506
1614797400000|2021-03-03 18:50:00|12074|12073.1|12073.3|12072.4|12075.7|12074.9|12073.1|12072.2|575
1614797700000|2021-03-03 18:55:00|12073.4|12072.5|12073.4|12072.5|12073.6|12072.9|12072.1|12071.2|597
1614798000000|2021-03-03 19:00:00|12073.3|12072.4|12072.3|12071.4|12073.3|12072.6|12070.4|12069.8|664
1614798300000|2021-03-03 19:05:00|12072.2|12071.6|12069.6|12068.7|12072.7|12071.9|12068.5|12067.8|772
1614798600000|2021-03-03 19:10:00|12069.5|12068.6|12069|12068.1|12070|12069.2|12067.7|12067.1|694
1614798900000|2021-03-03 19:15:00|12068.9|12068|12066.6|12065.7|12069.4|12068.6|12064.5|12063.9|746
1614799200000|2021-03-03 19:20:00|12066.4|12065.8|12067.2|12066.3|12068.1|12067.3|12065.7|12064.9|770
1614799500000|2021-03-03 19:25:00|12067.1|12066.2|12066.7|12066.1|12068|12067.1|12066.2|12065.3|848
1614799800000|2021-03-03 19:30:00|12066.5|12065.6|12065|12064.1|12068.2|12067.4|12064.6|12063.9|968
1614800100000|2021-03-03 19:35:00|12064.9|12064|12069.3|12068.4|12070.7|12070|12064.6|12063.9|770
1614800400000|2021-03-03 19:40:00|12069.6|12068.7|12069.8|12068.9|12071|12070.3|12068.8|12068.1|718
1614800700000|2021-03-03 19:45:00|12069.9|12069|12068.5|12067.6|12069.9|12069.1|12066.8|12065.9|617
1614801000000|2021-03-03 19:50:00|12068.4|12067.8|12072.7|12071.8|12073.3|12072.4|12068.4|12067.5|885
1614801300000|2021-03-03 19:55:00|12072.4|12071.6|12065.8|12064.9|12073.2|12072.3|12065.6|12064.7|961
1614801600000|2021-03-03 20:00:00|12065.7|12064.8|12071.1|12070.2|12071.1|12070.2|12064.9|12064.1|969
1614801900000|2021-03-03 20:05:00|12071|12070.1|12071.2|12070.3|12073.6|12072.7|12070.2|12069.3|746
1614802200000|2021-03-03 20:10:00|12071.4|12070.5|12072.8|12071.9|12073.6|12072.9|12070.9|12070|742
1614802500000|2021-03-03 20:15:00|12072.5|12071.7|12070.6|12069.7|12072.9|12072|12070.1|12069.3|768
1614802800000|2021-03-03 20:20:00|12070.4|12069.8|12070.6|12069.7|12072.1|12071.3|12070.2|12069.4|482
1614803100000|2021-03-03 20:25:00|12070.7|12069.8|12069.6|12068.7|12071|12070.4|12068|12067.2|696
1614803400000|2021-03-03 20:30:00|12069.5|12068.6|12069.2|12068.6|12070.9|12070|12068.6|12067.8|567
1614803700000|2021-03-03 20:35:00|12069.3|12068.4|12068.1|12067.2|12070.6|12069.7|12067.5|12066.7|670
1614804000000|2021-03-03 20:40:00|12068|12067.1|12068.3|12067.4|12068.5|12067.7|12066.9|12066.1|590
1614804300000|2021-03-03 20:45:00|12068.2|12067.3|12068.3|12067.4|12070.8|12069.9|12068|12067.3|653
1614804600000|2021-03-03 20:50:00|12068|12067.2|12065.3|12064.7|12068.4|12067.6|12065.1|12064.2|792
1614804900000|2021-03-03 20:55:00|12065.2|12064.6|12062.8|12061.9|12065.3|12064.6|12061.8|12060.9|832
1614805200000|2021-03-03 21:00:00|12062.6|12061.7|12065.3|12064.4|12066.9|12066|12062.4|12061.5|679
1614805500000|2021-03-03 21:05:00|12065.2|12064.3|12066.3|12065.4|12066.6|12065.7|12065.1|12064.2|459
1614805800000|2021-03-03 21:10:00|12066.2|12065.3|12066.2|12065.3|12066.6|12065.7|12065|12064.1|327
1614806100000|2021-03-03 21:15:00|12065.9|12065|12066.7|12065.8|12066.7|12065.9|12064.6|12063.7|169
1614806400000|2021-03-03 21:20:00|12066.5|12065.6|12064.5|12063.6|12066.5|12065.6|12064|12063.1|125
1614806700000|2021-03-03 21:25:00|12064.6|12063.7|12063.3|12062.4|12065.7|12065|12063|12062.1|228
1614807000000|2021-03-03 21:30:00|12063.1|12062.2|12063.7|12062.8|12064.4|12063.5|12063|12062.1|229
1614807300000|2021-03-03 21:35:00|12063.8|12062.9|12064.6|12063.7|12064.9|12064|12063.6|12062.7|172
1614807600000|2021-03-03 21:40:00|12064.7|12063.8|12063.6|12062.7|12064.8|12063.9|12063.5|12062.6|220
1614807900000|2021-03-03 21:45:00|12063.7|12062.8|12063.1|12062.2|12063.9|12063|12062.2|12061.3|334
1614808200000|2021-03-03 21:50:00|12063.2|12062.3|12063.5|12062.6|12064.2|12063.3|12063.1|12062.2|230
1614808500000|2021-03-03 21:55:00|12063.4|12062.5|12065.6|12061.3|12065.6|12063|12062.2|12061.3|253
1614808800000|2021-03-03 22:00:00|12066.1|12061.4|12068.4|12062.4|12068.5|12062.7|12066.1|12061.4|38
1614809100000|2021-03-03 22:05:00|12067.7|12062.6|12068.7|12063.5|12069.6|12064.9|12066.1|12060.1|113
1614809400000|2021-03-03 22:10:00|12068.9|12063.4|12068.2|12065|12069.5|12065|12067.3|12063.1|135
1614809700000|2021-03-03 22:15:00|12066.8|12065.9|12067.1|12063.3|12069.8|12065.9|12064.3|12061.1|202
1614810000000|2021-03-03 22:20:00|12067.5|12061.8|12066.4|12065.5|12069.7|12065.5|12065.7|12061.4|123
1614810300000|2021-03-03 22:25:00|12066.1|12065.2|12064.5|12063.6|12068.6|12065.2|12064.5|12062|85
1614810600000|2021-03-03 22:30:00|12067.1|12062.1|12065.9|12061.2|12067.8|12063.2|12065.7|12060.7|188
1614810900000|2021-03-03 22:35:00|12066|12060.8|12064.4|12062.2|12066.3|12062.3|12062.9|12059.5|229
1614811200000|2021-03-03 22:40:00|12064.5|12062.1|12063.5|12062.1|12064.7|12062.6|12063.2|12060.4|107
1614811500000|2021-03-03 22:45:00|12063|12062|12064.5|12062.5|12065.1|12062.6|12063|12060.5|246
1614811800000|2021-03-03 22:50:00|12064.7|12062.6|12064|12062.3|12065|12062.7|12063.9|12060.1|157
1614812100000|2021-03-03 22:55:00|12064.1|12062.6|12064.3|12062.2|12064.9|12062.6|12062.9|12060.8|218
1614812400000|2021-03-03 23:00:00|12063.7|12062.8|12063.6|12062.7|12067.1|12066.2|12062.8|12061.9|436
1614812700000|2021-03-03 23:05:00|12063.7|12062.8|12063.4|12062.5|12064.4|12063.6|12063.2|12062.3|181
1614813000000|2021-03-03 23:10:00|12063.6|12062.7|12062.3|12061.4|12064.2|12063.3|12062.2|12061.3|215
1614813300000|2021-03-03 23:15:00|12062.2|12061.3|12055.5|12054.6|12062.3|12061.4|12054.6|12053.7|362
1614813600000|2021-03-03 23:20:00|12055.2|12054.3|12048.1|12047.2|12055.5|12054.6|12044.1|12043.2|620
1614813900000|2021-03-03 23:25:00|12048.2|12047.3|12049|12048.1|12051.4|12050.5|12047.9|12047|483
1614814200000|2021-03-03 23:30:00|12049.1|12048.2|12051.3|12050.4|12053.3|12052.4|12049.1|12048.2|380
1614814500000|2021-03-03 23:35:00|12051.2|12050.3|12049.3|12048.4|12052.4|12051.5|12049.1|12048.2|257
1614814800000|2021-03-03 23:40:00|12049.4|12048.5|12052.6|12051.7|12053.2|12052.3|12049.4|12048.5|325
1614815100000|2021-03-03 23:45:00|12052.5|12051.6|12052.8|12051.9|12053.9|12053|12052.3|12051.4|225
1614815400000|2021-03-03 23:50:00|12052.7|12051.8|12051.2|12050.3|12053.8|12052.9|12051.2|12050.3|403
1614815700000|2021-03-03 23:55:00|12051.3|12050.4|12047.1|12046.2|12052.2|12051.3|12047|12046.1|497
1614816000000|2021-03-04 00:00:00|12046.9|12046|12053.8|12052.9|12054.4|12053.5|12046.9|12046|774
1614816300000|2021-03-04 00:05:00|12053.7|12052.8|12056|12055.1|12057|12056.1|12053|12052.1|535
1614816600000|2021-03-04 00:10:00|12055.9|12055|12056.9|12056|12058.5|12057.6|12055.8|12054.9|412
1614816900000|2021-03-04 00:15:00|12056.8|12055.9|12058.5|12057.6|12058.7|12057.8|12056.1|12055.3|484
1614817200000|2021-03-04 00:20:00|12058.3|12057.4|12059.7|12058.8|12060.3|12059.5|12057.7|12057|430
1614817500000|2021-03-04 00:25:00|12059.8|12058.9|12056.3|12055.4|12060.3|12059.4|12055.1|12054.3|466
1614817800000|2021-03-04 00:30:00|12056.1|12055.2|12059.8|12058.9|12060.4|12059.5|12056.1|12055.2|426
1614818100000|2021-03-04 00:35:00|12059.7|12058.8|12059.2|12058.3|12061.4|12060.5|12058.6|12057.7|503
1614818400000|2021-03-04 00:40:00|12059.3|12058.4|12059.7|12058.8|12060.9|12060.1|12057.3|12056.4|446
1614818700000|2021-03-04 00:45:00|12059.8|12058.9|12059.6|12058.7|12062.5|12061.6|12058.4|12057.5|429
1614819000000|2021-03-04 00:50:00|12059.3|12058.4|12059.9|12059|12061.2|12060.3|12058.6|12057.7|621
1614819300000|2021-03-04 00:55:00|12059.8|12058.9|12060.1|12059.2|12061.8|12060.9|12058.6|12057.7|453
1614819600000|2021-03-04 01:00:00|12059.9|12059|12054.4|12053.5|12061.6|12060.8|12053.7|12052.8|857
1614819900000|2021-03-04 01:05:00|12054.3|12053.4|12052.2|12051.3|12054.9|12054|12050.9|12050|618
1614820200000|2021-03-04 01:10:00|12052.1|12051.2|12051|12050.1|12053.9|12053.1|12050.7|12049.8|655
1614820500000|2021-03-04 01:15:00|12051.1|12050.2|12052.2|12051.3|12052.8|12052|12050.3|12049.4|455
1614820800000|2021-03-04 01:20:00|12052|12051.1|12048.7|12048.1|12053.4|12052.5|12048.7|12048.1|645
1614821100000|2021-03-04 01:25:00|12047.9|12047|12049.2|12048.3|12050.2|12049.3|12047.2|12046.3|768
1614821400000|2021-03-04 01:30:00|12049.1|12048.2|12053.9|12053|12053.9|12053|12049|12048.1|540
1614821700000|2021-03-04 01:35:00|12053.8|12052.9|12056.8|12055.9|12057|12056.2|12053.2|12052.3|589
1614822000000|2021-03-04 01:40:00|12056.9|12056|12055.9|12055|12057.9|12057|12055|12054.3|553
1614822300000|2021-03-04 01:45:00|12055.7|12055.1|12058.7|12057.8|12058.8|12058|12055.1|12054.3|583
1614822600000|2021-03-04 01:50:00|12058.6|12058|12059.3|12058.4|12059.9|12059.1|12056.7|12055.8|526
1614822900000|2021-03-04 01:55:00|12059.1|12058.5|12062.7|12061.8|12062.7|12061.8|12058.5|12057.6|466
1614823200000|2021-03-04 02:00:00|12062.5|12061.6|12059.3|12058.4|12062.7|12061.9|12058.4|12057.5|698
1614823500000|2021-03-04 02:05:00|12059.2|12058.3|12060.8|12060.2|12063.5|12062.6|12059.2|12058.3|493
1614823800000|2021-03-04 02:10:00|12060.7|12060.1|12060|12059.1|12060.9|12060.1|12059.4|12058.5|373
1614824100000|2021-03-04 02:15:00|12059.9|12059|12058.1|12057.2|12060.2|12059.3|12057.8|12056.9|383
1614824400000|2021-03-04 02:20:00|12058|12057.1|12054.9|12054|12060.1|12059.2|12054.2|12053.4|586
1614824700000|2021-03-04 02:25:00|12054.7|12053.8|12054.7|12053.8|12056.5|12055.6|12054.2|12053.3|502
1614825000000|2021-03-04 02:30:00|12054.8|12053.9|12052.6|12051.7|12055.3|12054.5|12051.9|12051.1|580
1614825300000|2021-03-04 02:35:00|12052.5|12051.6|12051.6|12050.7|12054|12053.3|12049.5|12048.7|585
1614825600000|2021-03-04 02:40:00|12051.8|12050.9|12053.1|12052.5|12054.8|12053.9|12051|12050.2|591
1614825900000|2021-03-04 02:45:00|12053.2|12052.6|12053.8|12053.2|12054.4|12053.5|12052.5|12051.6|492
1614826200000|2021-03-04 02:50:00|12053.7|12052.8|12053.7|12052.8|12053.8|12052.9|12050.7|12049.9|498
1614826500000|2021-03-04 02:55:00|12053.8|12052.9|12054.5|12053.6|12056.7|12055.9|12053.2|12052.3|623
1614826800000|2021-03-04 03:00:00|12054.6|12053.7|12053.8|12052.9|12055.9|12055.1|12052.7|12051.8|481
1614827100000|2021-03-04 03:05:00|12053.7|12052.8|12053.7|12052.8|12054.4|12053.5|12053|12052.2|475
1614827400000|2021-03-04 03:10:00|12053.5|12052.9|12054.2|12053.6|12055.8|12054.9|12052.5|12051.8|413
1614827700000|2021-03-04 03:15:00|12054.1|12053.5|12053.2|12052.3|12054.8|12054|12053|12052.2|403
1614828000000|2021-03-04 03:20:00|12053.3|12052.4|12054.8|12053.9|12055.1|12054.2|12052.6|12051.9|487
1614828300000|2021-03-04 03:25:00|12054.9|12054|12055.5|12054.6|12055.6|12054.7|12053.6|12052.8|333
1614828600000|2021-03-04 03:30:00|12055.4|12054.5|12054.2|12053.3|12055.8|12054.9|12053.6|12052.8|521
1614828900000|2021-03-04 03:35:00|12054|12053.1|12051.7|12050.8|12054.6|12053.7|12050.9|12050.1|648
1614829200000|2021-03-04 03:40:00|12051.6|12050.7|12050.9|12050|12052.8|12052|12049.2|12048.4|392
1614829500000|2021-03-04 03:45:00|12050.8|12049.9|12051.2|12050.3|12052.3|12051.4|12050.2|12049.3|576
1614829800000|2021-03-04 03:50:00|12051.1|12050.2|12053.7|12052.8|12054|12053.2|12050.6|12049.8|478
1614830100000|2021-03-04 03:55:00|12053.8|12052.9|12049.3|12048.4|12053.8|12053.1|12049|12048.2|636
1614830400000|2021-03-04 04:00:00|12049.4|12048.5|12050.4|12049.5|12052.3|12051.4|12048.9|12048.1|613
1614830700000|2021-03-04 04:05:00|12050.3|12049.4|12049.6|12048.7|12050.7|12049.8|12047.1|12046.2|693
1614831000000|2021-03-04 04:10:00|12049.5|12048.9|12047.9|12047|12050.2|12049.4|12047.4|12046.7|692
1614831300000|2021-03-04 04:15:00|12047.7|12046.8|12047.5|12046.6|12049.2|12048.3|12047.2|12046.3|495
1614831600000|2021-03-04 04:20:00|12047.7|12046.8|12047.5|12046.6|12048.3|12047.4|12044.1|12043.2|599
1614831900000|2021-03-04 04:25:00|12047.6|12046.7|12049.6|12049|12051.5|12050.6|12047.2|12046.3|539
1614832200000|2021-03-04 04:30:00|12049.7|12049.1|12048.8|12048.2|12050.4|12049.6|12048.6|12047.8|534
1614832500000|2021-03-04 04:35:00|12048.9|12048.3|12051.6|12050.7|12052.3|12051.4|12048.2|12047.3|629
1614832800000|2021-03-04 04:40:00|12051.5|12050.6|12053.1|12052.5|12053.7|12052.9|12051.2|12050.3|421
1614833100000|2021-03-04 04:45:00|12053|12052.4|12052.5|12051.6|12054.2|12053.3|12051.7|12051.1|535
1614833400000|2021-03-04 04:50:00|12052.6|12051.7|12053.1|12052.2|12053.3|12052.4|12051|12050.1|401
1614833700000|2021-03-04 04:55:00|12053.3|12052.4|12055.8|12054.9|12055.8|12054.9|12052.9|12052|549
1614834000000|2021-03-04 05:00:00|12056|12055.1|12055.6|12054.7|12056.2|12055.3|12053.5|12052.8|560
1614834300000|2021-03-04 05:05:00|12055.5|12054.6|12054.4|12053.8|12056.2|12055.3|12053.7|12053|538
1614834600000|2021-03-04 05:10:00|12054.3|12053.7|12054.1|12053.2|12055.1|12054.3|12052.6|12051.7|564
1614834900000|2021-03-04 05:15:00|12053.8|12052.9|12056.9|12056|12058.8|12057.9|12053.8|12052.9|593
1614835200000|2021-03-04 05:20:00|12057|12056.1|12056.9|12056|12058.4|12057.7|12056.1|12055.3|467
1614835500000|2021-03-04 05:25:00|12056.8|12055.9|12055.9|12055.3|12057.1|12056.2|12055.1|12054.2|484
1614835800000|2021-03-04 05:30:00|12056.2|12055.2|12057.4|12056.5|12059.4|12058.6|12055.4|12054.5|644
1614836100000|2021-03-04 05:35:00|12057.5|12056.6|12059.3|12058.4|12060.2|12059.4|12056.7|12055.8|672
1614836400000|2021-03-04 05:40:00|12059.5|12058.6|12058.2|12057.3|12059.6|12058.7|12056.5|12055.8|542
1614836700000|2021-03-04 05:45:00|12057.8|12057.2|12059.4|12058.8|12059.9|12059.2|12057.5|12056.7|569
1614837000000|2021-03-04 05:50:00|12059.3|12058.7|12058.1|12057.2|12059.6|12058.7|12057.2|12056.3|579
1614837300000|2021-03-04 05:55:00|12058|12057.4|12056.8|12055.9|12058.3|12057.5|12055.5|12054.8|624
1614837600000|2021-03-04 06:00:00|12056.7|12055.8|12058.7|12057.8|12058.7|12057.8|12055.5|12054.6|566
1614837900000|2021-03-04 06:05:00|12058.3|12057.4|12060.3|12059.7|12060.7|12060|12057|12056.2|624
1614838200000|2021-03-04 06:10:00|12060.2|12059.6|12058.3|12057.4|12060.4|12059.7|12058.1|12057.3|427
1614838500000|2021-03-04 06:15:00|12058.2|12057.6|12058|12057.1|12059.8|12058.9|12057.5|12056.7|424
1614838800000|2021-03-04 06:20:00|12057.7|12057|12058.5|12057.6|12059.7|12058.8|12057.6|12056.8|473
1614839100000|2021-03-04 06:25:00|12058.4|12057.5|12060.9|12060|12061|12060.2|12057.7|12056.8|598
1614839400000|2021-03-04 06:30:00|12060.8|12060.2|12059|12058.4|12061.9|12061|12058.2|12057.5|610
1614839700000|2021-03-04 06:35:00|12059.2|12058.3|12058.3|12057.4|12059.4|12058.5|12057.5|12056.6|506
1614840000000|2021-03-04 06:40:00|12058.2|12057.3|12056.8|12055.9|12059.4|12058.6|12056.1|12055.3|502
1614840300000|2021-03-04 06:45:00|12056.7|12055.8|12057.3|12056.4|12058.7|12057.8|12056.1|12055.2|577
1614840600000|2021-03-04 06:50:00|12057.2|12056.3|12059.6|12058.7|12060.1|12059.2|12056.5|12055.6|501
1614840900000|2021-03-04 06:55:00|12059.5|12058.6|12061.7|12060.8|12061.9|12061.2|12059.5|12058.6|572
1614841200000|2021-03-04 07:00:00|12061.9|12061|12058.2|12057.3|12063.2|12062.5|12058|12057.2|868
1614841500000|2021-03-04 07:05:00|12058.3|12057.4|12058.6|12058|12059.2|12058.5|12054.3|12053.4|823
1614841800000|2021-03-04 07:10:00|12058.9|12058.3|12056.9|12056|12059.8|12058.9|12055.3|12054.4|727
1614842100000|2021-03-04 07:15:00|12056.7|12055.8|12054.4|12053.8|12058.4|12057.6|12053.8|12053.2|848
1614842400000|2021-03-04 07:20:00|12054.3|12053.7|12053.6|12052.7|12055.7|12054.9|12053.3|12052.4|605
1614842700000|2021-03-04 07:25:00|12053.7|12052.8|12054.4|12053.5|12055.7|12054.8|12052.6|12051.7|754
1614843000000|2021-03-04 07:30:00|12054.3|12053.4|12056.7|12055.8|12057.3|12056.4|12052.9|12052.1|745
1614843300000|2021-03-04 07:35:00|12056.8|12055.9|12057.8|12056.9|12059.9|12059.2|12056.6|12055.8|728
1614843600000|2021-03-04 07:40:00|12058.2|12057.3|12057.7|12056.8|12058.7|12057.9|12056.5|12055.6|622
1614843900000|2021-03-04 07:45:00|12057.2|12056.3|12054.8|12053.9|12058.9|12058|12054.1|12053.4|588
1614844200000|2021-03-04 07:50:00|12054.9|12054|12055|12054.4|12056.6|12055.9|12054.4|12053.6|645
1614844500000|2021-03-04 07:55:00|12055.3|12054.3|12052.6|12051.7|12055.7|12054.8|12051.9|12051.1|939
1614844800000|2021-03-04 08:00:00|12052.4|12051.8|12049.7|12049.1|12058.5|12057.7|12048.8|12048.2|1186
1614845100000|2021-03-04 08:05:00|12049.6|12049|12046|12045.1|12053|12052.2|12044.8|12044.2|1163
1614845400000|2021-03-04 08:10:00|12045.9|12045.4|12049.3|12048.4|12052|12051.1|12045.5|12044.6|1065
1614845700000|2021-03-04 08:15:00|12049.4|12048.5|12048.9|12048|12049.9|12049|12045.8|12045.2|1061
1614846000000|2021-03-04 08:20:00|12048.7|12047.8|12046.9|12046|12054.5|12053.8|12046.8|12046|934
1614846300000|2021-03-04 08:25:00|12046.8|12045.9|12044.1|12043.2|12046.8|12046|12041.2|12040.5|1034
1614846600000|2021-03-04 08:30:00|12043.9|12043|12048.1|12047.2|12049.7|12048.8|12043.8|12043|983
1614846900000|2021-03-04 08:35:00|12048|12047.1|12044.3|12043.4|12048.3|12047.5|12040.7|12039.8|1217
1614847200000|2021-03-04 08:40:00|12044.2|12043.3|12039.7|12039.1|12044.7|12043.8|12037.4|12036.6|1041
1614847500000|2021-03-04 08:45:00|12039.6|12039|12038.4|12037.8|12043.4|12042.6|12038|12037.2|1129
1614847800000|2021-03-04 08:50:00|12038.6|12037.7|12039.4|12038.5|12040.4|12039.5|12036.7|12035.8|1031
1614848100000|2021-03-04 08:55:00|12039.5|12038.6|12041.1|12040.2|12044.6|12043.7|12038.9|12038.2|908
1614848400000|2021-03-04 09:00:00|12041.2|12040.3|12038.6|12037.7|12042.3|12041.6|12038.2|12037.6|998
1614848700000|2021-03-04 09:05:00|12038.3|12037.8|12038.9|12038|12042.4|12041.5|12037.6|12036.8|998
1614849000000|2021-03-04 09:10:00|12039.1|12038.3|12037.2|12036.3|12039.8|12039.1|12035.9|12035|1040
1614849300000|2021-03-04 09:15:00|12036.9|12036|12035.9|12035|12040.9|12040.1|12035.6|12034.8|973
1614849600000|2021-03-04 09:20:00|12035.8|12034.9|12033.2|12032.6|12036.2|12035.3|12027.3|12026.4|1182
1614849900000|2021-03-04 09:25:00|12033.3|12032.4|12033.9|12033|12037.8|12036.9|12032.1|12031.3|894
1614850200000|2021-03-04 09:30:00|12033.8|12033.2|12033.5|12032.6|12035.9|12035.2|12031.5|12030.7|1116
1614850500000|2021-03-04 09:35:00|12033.7|12032.8|12036.4|12035.5|12038.1|12037.3|12032.5|12031.7|913
1614850800000|2021-03-04 09:40:00|12036.6|12035.7|12030.2|12029.3|12036.8|12036|12030.1|12029.2|1014
1614851100000|2021-03-04 09:45:00|12030|12029.4|12031.7|12031.1|12032.3|12031.4|12028.5|12027.8|1037
1614851400000|2021-03-04 09:50:00|12031.6|12031|12029.1|12028.2|12033.3|12032.6|12027.4|12026.5|938
1614851700000|2021-03-04 09:55:00|12029|12028.1|12033|12032.1|12034.6|12033.7|12027|12026.1|876
1614852000000|2021-03-04 10:00:00|12033.2|12032.3|12035.4|12034.5|12036.8|12035.9|12032.3|12031.4|902
1614852300000|2021-03-04 10:05:00|12035|12034.1|12033.6|12032.7|12035.4|12034.5|12031.6|12030.9|954
1614852600000|2021-03-04 10:10:00|12033.9|12033|12032.4|12031.5|12035.6|12034.8|12031.7|12031|896
1614852900000|2021-03-04 10:15:00|12032.2|12031.3|12032.9|12032.3|12034.5|12033.7|12031.9|12031|873
1614853200000|2021-03-04 10:20:00|12033.3|12032.4|12040.6|12039.7|12041.1|12040.5|12032.8|12031.9|1038
1614853500000|2021-03-04 10:25:00|12040.4|12039.8|12041.8|12041.2|12042.3|12041.4|12037.1|12036.3|971
1614853800000|2021-03-04 10:30:00|12041.9|12041.3|12042.7|12041.8|12044|12043.4|12040.5|12039.6|1075
1614854100000|2021-03-04 10:35:00|12042.6|12041.7|12039.7|12038.8|12042.8|12041.9|12037.4|12036.7|798
1614854400000|2021-03-04 10:40:00|12039.6|12039|12042.1|12041.2|12042.7|12042.1|12038|12037.2|917
1614854700000|2021-03-04 10:45:00|12041.9|12041.3|12043.8|12043.2|12044.4|12043.7|12040.8|12040.1|921
1614855000000|2021-03-04 10:50:00|12044|12043.1|12045.3|12044.4|12047.4|12046.6|12043|12042.3|1011
1614855300000|2021-03-04 10:55:00|12045.1|12044.5|12049.3|12048.4|12049.3|12048.6|12042.8|12042|1085
1614855600000|2021-03-04 11:00:00|12049.7|12048.8|12046.4|12045.5|12049.7|12048.8|12045.5|12044.6|922
1614855900000|2021-03-04 11:05:00|12046.5|12045.6|12046|12045.1|12046.9|12046.2|12043.5|12042.9|962
1614856200000|2021-03-04 11:10:00|12045.8|12045.2|12042.5|12041.6|12046.2|12045.3|12040.6|12039.9|974
1614856500000|2021-03-04 11:15:00|12042.2|12041.5|12041.3|12040.4|12042.6|12041.9|12037.8|12037.2|942
1614856800000|2021-03-04 11:20:00|12041.4|12040.5|12041.8|12041.2|12042.7|12042|12040.6|12039.8|600
1614857100000|2021-03-04 11:25:00|12041.9|12041.3|12042.6|12042|12045.6|12044.9|12041.6|12040.7|767
1614857400000|2021-03-04 11:30:00|12042.8|12041.9|12037.5|12036.9|12042.8|12042|12037.1|12036.3|860
1614857700000|2021-03-04 11:35:00|12037.6|12037|12041.4|12040.5|12041.9|12041.2|12037|12036.3|825
1614858000000|2021-03-04 11:40:00|12041.3|12040.4|12037.6|12036.7|12041.3|12040.4|12035.6|12034.7|735
1614858300000|2021-03-04 11:45:00|12037.5|12036.6|12039.6|12038.7|12040.3|12039.4|12036.4|12035.5|815
1614858600000|2021-03-04 11:50:00|12039.4|12038.5|12040.7|12040.1|12041.5|12040.7|12037.9|12037|745
1614858900000|2021-03-04 11:55:00|12040.9|12040|12035.3|12034.4|12041.6|12040.8|12034.3|12033.4|950
1614859200000|2021-03-04 12:00:00|12035|12034.3|12037.5|12036.9|12039.1|12038.3|12034.6|12033.8|836
1614859500000|2021-03-04 12:05:00|12037.6|12037|12037.4|12036.5|12038|12037.3|12034.8|12034|651
1614859800000|2021-03-04 12:10:00|12037.2|12036.6|12038.7|12038.1|12038.9|12038.1|12034.9|12034.2|811
1614860100000|2021-03-04 12:15:00|12038.6|12038|12040.1|12039.5|12040.9|12040|12037.7|12037|710
1614860400000|2021-03-04 12:20:00|12040.2|12039.3|12036.7|12036.1|12040.7|12039.8|12036.1|12035.4|816
1614860700000|2021-03-04 12:25:00|12036.8|12035.9|12034.2|12033.3|12038.3|12037.5|12033.5|12032.6|801
1614861000000|2021-03-04 12:30:00|12034.1|12033.2|12033.6|12032.7|12035.3|12034.4|12032.9|12032.1|915
1614861300000|2021-03-04 12:35:00|12033.7|12032.8|12034.5|12033.6|12034.9|12034|12032.7|12031.9|709
1614861600000|2021-03-04 12:40:00|12034.6|12033.7|12033.7|12033.1|12035.3|12034.5|12029.5|12028.6|830
1614861900000|2021-03-04 12:45:00|12033.8|12032.9|12032|12031.4|12035.2|12034.3|12031.6|12030.7|855
1614862200000|2021-03-04 12:50:00|12032.1|12031.2|12031.3|12030.4|12033.2|12032.5|12028.4|12027.5|813
1614862500000|2021-03-04 12:55:00|12031.5|12030.6|12032.6|12031.7|12032.8|12032.1|12027.9|12027.2|1100
1614862800000|2021-03-04 13:00:00|12032.7|12031.8|12033.3|12032.7|12036.3|12035.6|12031.6|12030.8|1162
1614863100000|2021-03-04 13:05:00|12033.4|12032.5|12033.6|12033|12036.2|12035.3|12033.1|12032.4|1025
1614863400000|2021-03-04 13:10:00|12033.5|12032.9|12034.7|12033.8|12035.4|12034.6|12032.2|12031.6|933
1614863700000|2021-03-04 13:15:00|12034.5|12033.6|12035.2|12034.3|12036.2|12035.4|12034|12033.2|887
1614864000000|2021-03-04 13:20:00|12034.9|12034.1|12035.6|12035|12037.7|12037.1|12034.4|12033.5|821
1614864300000|2021-03-04 13:25:00|12035.7|12034.8|12035.8|12034.9|12037.3|12036.6|12035.1|12033.3|628
1614864600000|2021-03-04 13:30:00|12035.7|12034.8|12033.2|12032.6|12038.9|12038.1|12032.7|12031.9|954
1614864900000|2021-03-04 13:35:00|12033.5|12032.5|12035.6|12034.7|12035.7|12034.9|12032|12031.2|1040
1614865200000|2021-03-04 13:40:00|12035.8|12034.9|12033.7|12032.8|12038.2|12037.5|12033.5|12032.7|1247
1614865500000|2021-03-04 13:45:00|12033.5|12032.9|12031.3|12030.4|12033.6|12032.9|12028.4|12027.7|1036
1614865800000|2021-03-04 13:50:00|12031.4|12030.5|12033.9|12033|12034.4|12033.5|12030.6|12029.8|920
1614866100000|2021-03-04 13:55:00|12033.8|12032.9|12036.1|12035.2|12037.4|12036.7|12033.7|12032.8|978
1614866400000|2021-03-04 14:00:00|12035.9|12035.3|12037.5|12036.9|12038.3|12037.4|12035.3|12034.6|1037
1614866700000|2021-03-04 14:05:00|12037.7|12036.8|12036.7|12036.1|12040.8|12039.9|12036.2|12035.3|860
1614867000000|2021-03-04 14:10:00|12037|12036.4|12040.7|12039.8|12041|12040.3|12037|12036.4|978
1614867300000|2021-03-04 14:15:00|12040.6|12040.1|12038.7|12037.8|12041.8|12041.1|12037.2|12036.5|1091
1614867600000|2021-03-04 14:20:00|12038.6|12037.7|12037.5|12036.6|12038.9|12038.2|12034.8|12033.9|606
1614867900000|2021-03-04 14:25:00|12037.6|12036.7|12034.6|12034|12038.3|12037.4|12034|12033.2|623
1614868200000|2021-03-04 14:30:00|12035|12034.1|12038.7|12037.8|12039.9|12039.1|12033.7|12032.9|932
1614868500000|2021-03-04 14:35:00|12038.8|12038.2|12040.8|12039.9|12041.3|12040.4|12038.4|12037.6|1070
1614868800000|2021-03-04 14:40:00|12040.7|12040.1|12042.2|12041.3|12043|12042.2|12039|12038.3|949
1614869100000|2021-03-04 14:45:00|12042.1|12041.5|12038.4|12037.8|12043.2|12042.3|12037.9|12037.2|1086
1614869400000|2021-03-04 14:50:00|12038.3|12037.7|12041.3|12040.4|12041.8|12040.9|12037.7|12036.8|1297
1614869700000|2021-03-04 14:55:00|12041.4|12040.5|12038.7|12037.8|12042|12041.2|12037.1|12036.4|1069
1614870000000|2021-03-04 15:00:00|12038.5|12037.6|12038.6|12038|12041.3|12040.4|12035|12034.2|1203
1614870300000|2021-03-04 15:05:00|12038.8|12037.9|12032.8|12031.9|12040.3|12039.5|12032.4|12031.7|1399
1614870600000|2021-03-04 15:10:00|12032.9|12032|12036.6|12035.7|12036.8|12036.1|12031.9|12031|1374
1614870900000|2021-03-04 15:15:00|12036.5|12035.6|12025.4|12024.5|12036.8|12036|12022.9|12022.3|1459
1614871200000|2021-03-04 15:20:00|12025.1|12024.1|12027.3|12026.4|12028|12027.1|12022.8|12022|1285
1614871500000|2021-03-04 15:25:00|12027.2|12026.7|12029.3|12028.7|12030.5|12029.6|12024.9|12024|1411
1614871800000|2021-03-04 15:30:00|12029.4|12028.5|12026.3|12025.4|12030.6|12029.9|12023.6|12022.8|1398
1614872100000|2021-03-04 15:35:00|12026.2|12025.6|12030.7|12030.1|12032.5|12031.9|12026.2|12025.4|1402
1614872400000|2021-03-04 15:40:00|12030.6|12030|12033.6|12033|12035.5|12034.7|12029.4|12028.6|1195
1614872700000|2021-03-04 15:45:00|12033.7|12033.1|12032.4|12031.8|12036.3|12035.7|12032.4|12031.7|1198
1614873000000|2021-03-04 15:50:00|12032.5|12031.9|12029.6|12029|12035.7|12035.1|12027|12026.1|1447
1614873300000|2021-03-04 15:55:00|12029.8|12028.9|12040.5|12039.6|12044.9|12044.1|12029.5|12028.8|1684
1614873600000|2021-03-04 16:00:00|12040.1|12039.5|12043.7|12042.8|12044.2|12043.6|12038.9|12038.3|1438
1614873900000|2021-03-04 16:05:00|12043.5|12042.9|12044.3|12043.4|12046.1|12045.3|12039.8|12039.1|1227
1614874200000|2021-03-04 16:10:00|12044.2|12043.6|12044.9|12044|12046|12045.4|12043.3|12042.5|1184
1614874500000|2021-03-04 16:15:00|12045|12044.1|12045.9|12045.3|12048.4|12047.7|12044.1|12043.4|948
1614874800000|2021-03-04 16:20:00|12045.7|12045.1|12044.2|12043.3|12046.6|12045.7|12043.4|12042.7|937
1614875100000|2021-03-04 16:25:00|12044.3|12043.4|12048.2|12047.6|12048.6|12047.8|12042.6|12041.7|1154
1614875400000|2021-03-04 16:30:00|12048|12047.4|12047.5|12046.6|12054|12053.3|12047.3|12046.4|1393
1614875700000|2021-03-04 16:35:00|12047.4|12046.8|12047.9|12047|12048.7|12048|12046.7|12045.9|1027
1614876000000|2021-03-04 16:40:00|12047.6|12046.8|12048.6|12047.7|12050.6|12049.8|12046.3|12045.4|1104
1614876300000|2021-03-04 16:45:00|12048.5|12047.6|12048.9|12048|12051|12050.2|12047.5|12046.7|891
1614876600000|2021-03-04 16:50:00|12049|12048.1|12047.9|12047|12050.2|12049.5|12047|12046.2|920
1614876900000|2021-03-04 16:55:00|12047.8|12046.9|12044.2|12043.6|12047.9|12047.2|12043.9|12043.1|976
1614877200000|2021-03-04 17:00:00|12044.3|12043.4|12045.6|12044.7|12046.4|12045.6|12043.8|12043.1|906
1614877500000|2021-03-04 17:05:00|12045.7|12044.8|12046.8|12045.9|12046.9|12046.1|12043|12042.1|799
1614877800000|2021-03-04 17:10:00|12046.7|12045.8|12040.1|12039.2|12046.8|12045.9|12032.1|12031.2|1379
1614878100000|2021-03-04 17:15:00|12040.3|12039.4|12036.9|12036|12051.1|12050.2|12036.6|12035.7|1552
1614878400000|2021-03-04 17:20:00|12037.2|12036.3|12026.5|12025.6|12040.3|12039.6|12022.3|12021.4|1811
1614878700000|2021-03-04 17:25:00|12026.4|12025.5|12017|12016.1|12027.4|12026.7|12010.8|12009.9|1935
1614879000000|2021-03-04 17:30:00|12016.8|12015.9|12008.4|12007.5|12019.5|12018.5|12007.2|12006.3|1738
1614879300000|2021-03-04 17:35:00|12008.3|12007.4|12007.4|12006.5|12010|12009.1|12002.3|12001.4|1663
1614879600000|2021-03-04 17:40:00|12007.3|12006.4|12007.4|12006.5|12015.4|12014.5|12006|12005.1|1654
1614879900000|2021-03-04 17:45:00|12007.3|12006.4|11998.4|11997.5|12007.4|12006.5|11997.6|11996.7|1621
1614880200000|2021-03-04 17:50:00|11998.7|11997.8|11996.2|11995.3|12004.5|12003.6|11992.6|11991.7|1683
1614880500000|2021-03-04 17:55:00|11996|11995.1|11994.4|11993.5|11998.9|11998|11990.7|11989.8|1509
1614880800000|2021-03-04 18:00:00|11994|11993.1|11995.9|11995|12000.6|11999.7|11990.3|11989.4|1674
1614881100000|2021-03-04 18:05:00|11996|11995.1|11979.9|11979|11996|11995.1|11976.8|11975.9|1569
1614881400000|2021-03-04 18:10:00|11979.7|11978.8|11982.6|11981.7|11986.1|11985.2|11976|11975.2|1332
1614881700000|2021-03-04 18:15:00|11982.7|11981.8|11982.1|11981.2|11988.1|11987.2|11980.7|11979.8|1204
1614882000000|2021-03-04 18:20:00|11982|11981.1|11983.8|11982.9|11985.1|11984.2|11973.5|11972.6|1351
1614882300000|2021-03-04 18:25:00|11983.6|11982.7|11988.9|11988.3|11989|11988.3|11980.3|11979.4|1143
1614882600000|2021-03-04 18:30:00|11988.7|11988|11982.5|11981.6|11988.9|11988|11978.4|11977.7|1331
1614882900000|2021-03-04 18:35:00|11982.4|11981.5|11987.7|11986.8|11989.2|11988.3|11982|11981.2|1106
1614883200000|2021-03-04 18:40:00|11987.6|11986.7|11981.1|11980.2|11987.6|11986.7|11980.4|11979.5|1054
1614883500000|2021-03-04 18:45:00|11981|11980.1|11976|11975.1|11981.9|11981|11976|11975.1|844
1614883800000|2021-03-04 18:50:00|11976.1|11975.2|11975|11974.1|11977.1|11976.2|11971.2|11970.3|1041
1614884100000|2021-03-04 18:55:00|11975.1|11974.2|11968.7|11967.8|11975.1|11974.2|11966|11965.1|1135
1614884400000|2021-03-04 19:00:00|11968.9|11968|11971.9|11971|11973.9|11973|11968.6|11967.7|997
1614884700000|2021-03-04 19:05:00|11972.4|11971.5|11974.4|11973.5|11974.4|11973.6|11970.3|11969.4|926
1614885000000|2021-03-04 19:10:00|11974.2|11973.6|11972.3|11971.4|11976.9|11976|11971.4|11970.5|1009
1614885300000|2021-03-04 19:15:00|11972.1|11971.2|11972.7|11972.1|11973.6|11972.7|11968.3|11967.5|1032
1614885600000|2021-03-04 19:20:00|11972.8|11972.2|11975.3|11974.4|11976.1|11975.4|11971.7|11971|873
1614885900000|2021-03-04 19:25:00|11975.2|11974.7|11975.1|11974.2|11979.5|11978.9|11974.2|11973.4|798
1614886200000|2021-03-04 19:30:00|11975|11974.1|11976.1|11975.2|11977.1|11976.2|11972.1|11971.2|892
1614886500000|2021-03-04 19:35:00|11976|11975.1|11969|11968.4|11977.2|11976.3|11969|11968.2|821
1614886800000|2021-03-04 19:40:00|11969.1|11968.5|11974|11973.4|11974.7|11973.8|11968.8|11967.9|751
1614887100000|2021-03-04 19:45:00|11974.1|11973.1|11973.7|11972.8|11975.8|11975|11970.1|11969.3|891
1614887400000|2021-03-04 19:50:00|11973.9|11973|11974.4|11973.5|11977|11976.1|11972.2|11971.3|922
1614887700000|2021-03-04 19:55:00|11974.3|11973.4|11966.4|11965.8|11975.6|11974.8|11965|11964.4|842
1614888000000|2021-03-04 20:00:00|11966.2|11965.6|11968.9|11968|11970.6|11969.7|11963.5|11962.8|973
1614888300000|2021-03-04 20:05:00|11968.8|11967.9|11968.8|11967.9|11972.3|11971.5|11967.8|11967|810
1614888600000|2021-03-04 20:10:00|11968.4|11967.8|11970.3|11969.4|11970.3|11969.5|11965.7|11964.8|831
1614888900000|2021-03-04 20:15:00|11969.9|11969|11966.2|11965.3|11969.9|11969|11965|11964.3|846
1614889200000|2021-03-04 20:20:00|11966.1|11965.2|11964.3|11963.4|11966.4|11965.7|11963|11962.1|772
1614889500000|2021-03-04 20:25:00|11964.4|11963.5|11971.4|11970.5|11971.6|11970.7|11962|11961.4|782
1614889800000|2021-03-04 20:30:00|11971|11970.1|11971.9|11971|11972.7|11971.9|11968.9|11968|729
1614890100000|2021-03-04 20:35:00|11972|11971.1|11968.9|11968.3|11972.6|11971.9|11967.6|11966.7|741
1614890400000|2021-03-04 20:40:00|11968.8|11968.2|11972.2|11971.3|11972.8|11971.9|11967.1|11966.2|788
1614890700000|2021-03-04 20:45:00|11972.1|11971.2|11968.2|11967.3|11973|11972.2|11966.7|11965.8|714
1614891000000|2021-03-04 20:50:00|11968.4|11967.5|11967.5|11966.6|11970.4|11969.8|11967.1|11966.2|648
1614891300000|2021-03-04 20:55:00|11967.4|11966.5|11970.8|11970.2|11971.8|11971|11966.2|11965.4|766
1614891600000|2021-03-04 21:00:00|11970.6|11969.7|11970.2|11969.3|11974.4|11973.6|11969.5|11968.6|466
1614891900000|2021-03-04 21:05:00|11970.3|11969.4|11971.3|11970.4|11972.7|11971.8|11970.2|11969.4|324
1614892200000|2021-03-04 21:10:00|11971.4|11970.5|11972.1|11971.2|11974.4|11973.6|11970.9|11970|286
1614892500000|2021-03-04 21:15:00|11972.3|11971.4|11970.4|11969.5|11972.3|11971.4|11968.4|11967.5|159
1614892800000|2021-03-04 21:20:00|11970.2|11969.3|11971.6|11971|11972|11971.1|11969.7|11968.8|98
1614893100000|2021-03-04 21:25:00|11971.9|11971.1|11971.6|11970.7|11973.2|11972.3|11971.5|11970.6|202
1614893400000|2021-03-04 21:30:00|11971.7|11970.8|11972.3|11971.4|11975.2|11974.3|11971.6|11970.7|190
1614893700000|2021-03-04 21:35:00|11972.4|11971.5|11973.9|11973|11974|11973.1|11971.4|11970.5|274
1614894000000|2021-03-04 21:40:00|11974.1|11973.2|11973.9|11973|11974.2|11973.3|11972.2|11971.3|262
1614894300000|2021-03-04 21:45:00|11974|11973.1|11973.8|11972.9|11974.2|11973.3|11972.7|11971.7|170
1614894600000|2021-03-04 21:50:00|11973.7|11972.8|11973.3|11972.4|11973.9|11973|11972.9|11972|143
1614894900000|2021-03-04 21:55:00|11973.5|11972.3|11974|11968|11975.3|11973.5|11972.3|11968|399
1614895200000|2021-03-04 22:00:00|11974.4|11968.4|11973.7|11967.7|11974.7|11968.7|11972.5|11966.5|50
1614895500000|2021-03-04 22:05:00|11973|11967|11974.8|11969.3|11976.1|11970.1|11971.3|11965.3|195
1614895800000|2021-03-04 22:10:00|11974.7|11969.6|11975.8|11971.3|11977.9|11973.7|11974.4|11969.3|217
1614896100000|2021-03-04 22:15:00|11975.7|11971.5|11974.7|11972|11977.4|11972.4|11974.7|11970.7|174
1614896400000|2021-03-04 22:20:00|11975.5|11971.5|11975.9|11972.3|11976.4|11973|11974.7|11970|152
1614896700000|2021-03-04 22:25:00|11976.1|11972.7|11975.9|11972.5|11976.7|11973.2|11974.7|11972.1|149
1614897000000|2021-03-04 22:30:00|11976.2|11972.2|11975.2|11972.6|11976.3|11973.2|11974.2|11971.8|196
1614897300000|2021-03-04 22:35:00|11975.6|11972.5|11975.5|11970.8|11975.9|11972.8|11972.8|11968.5|375
1614897600000|2021-03-04 22:40:00|11975.3|11970.9|11974.3|11971.1|11976.2|11971.8|11973.3|11970.4|324
1614897900000|2021-03-04 22:45:00|11974.2|11971.2|11975.3|11973|11976|11973.3|11973.5|11970.8|397
1614898200000|2021-03-04 22:50:00|11975.6|11973.1|11975.8|11972.4|11977.2|11973.2|11975|11971.6|337
1614898500000|2021-03-04 22:55:00|11975.9|11972.2|11978.1|11973.3|11981.7|11976|11975.6|11972|939
1614898800000|2021-03-04 23:00:00|11978|11973.2|11972.8|11971.6|11978.6|11973.5|11971.9|11970.6|986
1614899100000|2021-03-04 23:05:00|11972.5|11971.5|11965.7|11964.5|11972.8|11971.6|11965.4|11964.3|546
1614899400000|2021-03-04 23:10:00|11965.9|11964.7|11968.2|11967.3|11971.1|11969.7|11963.6|11962.6|701
1614899700000|2021-03-04 23:15:00|11968.5|11967.6|11964.2|11963.3|11968.5|11967.6|11964.1|11963.2|304
1614900000000|2021-03-04 23:20:00|11964.3|11963.4|11964.3|11963.4|11965.3|11964.4|11961.3|11960.4|379
1614900300000|2021-03-04 23:25:00|11964.2|11963.3|11965.3|11964.4|11966.7|11965.5|11963.6|11962.7|278
1614900600000|2021-03-04 23:30:00|11965.4|11964.5|11965.5|11964.6|11966.4|11965.4|11963.3|11962.4|371
1614900900000|2021-03-04 23:35:00|11965.6|11964.7|11967.3|11966.4|11967.3|11966.4|11964.8|11963.8|181
1614901200000|2021-03-04 23:40:00|11967.2|11966.3|11967.2|11966.3|11968.7|11967.8|11965.9|11965|210
1614901500000|2021-03-04 23:45:00|11967.1|11966.2|11964.2|11963.3|11967.2|11966.3|11962.3|11961.4|307
1614901800000|2021-03-04 23:50:00|11964.3|11963.4|11966.3|11965.4|11967.5|11966.6|11964.2|11963.3|206
1614902100000|2021-03-04 23:55:00|11966|11965.3|11967.7|11966.8|11967.9|11967|11965.1|11964.2|220
1614902400000|2021-03-05 00:00:00|11967.3|11966.4|11966.6|11965.7|11969.2|11968.3|11966.4|11965.5|332
1614902700000|2021-03-05 00:05:00|11966.5|11965.6|11966.7|11965.8|11968.1|11967.2|11965.2|11964.3|423
1614903000000|2021-03-05 00:10:00|11966.5|11965.6|11965.3|11964.4|11967.4|11966.5|11963.5|11962.6|418
1614903300000|2021-03-05 00:15:00|11965.4|11964.5|11965|11964.1|11966.4|11965.5|11963.9|11963.2|359
1614903600000|2021-03-05 00:20:00|11964.9|11964.3|11965.7|11964.8|11966.9|11966|11964.4|11963.5|311
1614903900000|2021-03-05 00:25:00|11965.8|11964.9|11964.9|11964|11966.7|11965.8|11964.2|11963.3|199
1614904200000|2021-03-05 00:30:00|11965|11964.1|11961|11960.1|11965.2|11964.3|11960.1|11959.4|392
1614904500000|2021-03-05 00:35:00|11960.8|11959.9|11961.1|11960.2|11961.2|11960.3|11956.6|11955.7|462
1614904800000|2021-03-05 00:40:00|11961.2|11960.3|11964.3|11963.4|11964.5|11963.6|11961.1|11960.2|304
1614905100000|2021-03-05 00:45:00|11964.2|11963.3|11964.4|11963.5|11965.7|11964.8|11962.8|11961.9|369
1614905400000|2021-03-05 00:50:00|11964.3|11963.4|11966.6|11965.7|11966.7|11965.8|11963.6|11962.7|391
1614905700000|2021-03-05 00:55:00|11967.2|11966.3|11967.1|11966.2|11967.6|11966.7|11965|11964.1|408
1614906000000|2021-03-05 01:00:00|11967.2|11966.3|11960.8|11959.9|11967.2|11966.3|11957.4|11956.5|729
1614906300000|2021-03-05 01:05:00|11960.7|11959.8|11956.1|11955.2|11961.3|11960.4|11955.1|11954.5|617
1614906600000|2021-03-05 01:10:00|11955.8|11954.9|11957|11956.1|11957|11956.1|11955.1|11954.2|527
1614906900000|2021-03-05 01:15:00|11956.7|11955.8|11955.9|11955|11957.8|11956.9|11953.9|11953|493
1614907200000|2021-03-05 01:20:00|11955.8|11954.9|11957.1|11956.2|11957.2|11956.3|11953.5|11952.6|484
1614907500000|2021-03-05 01:25:00|11957|11956.1|11959.4|11958.5|11959.8|11958.9|11956|11955.1|390
1614907800000|2021-03-05 01:30:00|11959.3|11958.4|11957.9|11957|11959.6|11958.7|11956.6|11955.7|512
1614908100000|2021-03-05 01:35:00|11957.8|11956.9|11960.3|11959.4|11961.8|11960.9|11957.4|11956.5|516
1614908400000|2021-03-05 01:40:00|11960.5|11959.6|11962.2|11961.3|11962.3|11961.5|11959.8|11958.9|466
1614908700000|2021-03-05 01:45:00|11962.1|11961.2|11962.6|11961.7|11963.3|11962.4|11961.1|11960.3|466
1614909000000|2021-03-05 01:50:00|11962.7|11961.8|11962.2|11961.3|11963.7|11962.8|11961.5|11960.6|439
1614909300000|2021-03-05 01:55:00|11962.1|11961.2|11961.2|11960.3|11962.8|11962|11961.1|11960.2|380
1614909600000|2021-03-05 02:00:00|11961.1|11960.2|11959.3|11958.4|11962.2|11961.3|11959.2|11958.3|359
1614909900000|2021-03-05 02:05:00|11959.2|11958.3|11956.7|11955.8|11960.2|11959.4|11956.6|11955.7|382
1614910200000|2021-03-05 02:10:00|11956.6|11955.7|11953.4|11952.5|11957.1|11956.2|11952|11951.1|487
1614910500000|2021-03-05 02:15:00|11953.5|11952.6|11953.6|11952.7|11954.6|11953.7|11952.8|11951.9|394
1614910800000|2021-03-05 02:20:00|11953.7|11952.8|11956.4|11955.5|11957.2|11956.3|11953.4|11952.6|314
1614911100000|2021-03-05 02:25:00|11956.6|11955.7|11955.3|11954.4|11957|11956.1|11954.4|11953.5|326
1614911400000|2021-03-05 02:30:00|11955.5|11954.6|11955.2|11954.3|11955.5|11954.7|11954.2|11953.3|415
1614911700000|2021-03-05 02:35:00|11955.3|11954.4|11956.6|11955.7|11957.2|11956.3|11954.7|11953.8|438
1614912000000|2021-03-05 02:40:00|11956.7|11955.8|11956.9|11956|11957.4|11956.5|11955.4|11954.6|348
1614912300000|2021-03-05 02:45:00|11956.8|11955.9|11961.4|11960.5|11961.8|11960.9|11956.7|11955.8|377
1614912600000|2021-03-05 02:50:00|11961.5|11960.6|11963.3|11962.4|11963.7|11962.8|11960.3|11959.4|452
1614912900000|2021-03-05 02:55:00|11963.2|11962.3|11963.8|11962.9|11964.3|11963.4|11962.1|11961.2|397
1614913200000|2021-03-05 03:00:00|11963.7|11962.8|11963.5|11962.9|11963.9|11963.2|11961.9|11961.1|397
1614913500000|2021-03-05 03:05:00|11963.7|11962.8|11961.3|11960.7|11964.1|11963.2|11960.3|11959.5|388
1614913800000|2021-03-05 03:10:00|11961.4|11960.5|11962.3|11961.4|11963.1|11962.2|11958.7|11958.1|449
1614914100000|2021-03-05 03:15:00|11962.4|11961.5|11962.1|11961.2|11962.6|11961.8|11959.8|11959.1|478
1614914400000|2021-03-05 03:20:00|11962.2|11961.3|11962.7|11961.8|11962.9|11962|11961.3|11960.5|332
1614914700000|2021-03-05 03:25:00|11962.3|11961.4|11962.3|11961.4|11963.5|11962.6|11961.5|11960.7|338
1614915000000|2021-03-05 03:30:00|11962.4|11961.5|11964.6|11963.7|11964.7|11963.8|11961.7|11961.1|363
1614915300000|2021-03-05 03:35:00|11964.5|11963.6|11964.7|11963.8|11965.2|11964.5|11964.1|11963.3|315
1614915600000|2021-03-05 03:40:00|11964.6|11963.7|11963.8|11962.9|11964.8|11963.9|11962.6|11961.7|332
1614915900000|2021-03-05 03:45:00|11964.1|11963.2|11963.3|11962.4|11964.4|11963.6|11963|11962.2|306
1614916200000|2021-03-05 03:50:00|11963.4|11962.5|11964.1|11963.2|11964.1|11963.3|11962.9|11962.1|288
1614916500000|2021-03-05 03:55:00|11964|11963.1|11963|11962.1|11964.2|11963.5|11962.9|11962.1|281
1614916800000|2021-03-05 04:00:00|11963.1|11962.2|11960.4|11959.8|11964.1|11963.3|11960.2|11959.6|345
1614917100000|2021-03-05 04:05:00|11960.5|11959.9|11961|11960.4|11961.6|11960.8|11960.3|11959.7|293
1614917400000|2021-03-05 04:10:00|11961.1|11960.5|11960.5|11959.6|11961.7|11960.8|11960.3|11959.5|303
1614917700000|2021-03-05 04:15:00|11960.4|11959.8|11958.5|11957.9|11960.4|11959.8|11958.2|11957.3|301
1614918000000|2021-03-05 04:20:00|11958.4|11957.6|11959.6|11958.7|11960.4|11959.7|11958.3|11957.5|352
1614918300000|2021-03-05 04:25:00|11959.7|11958.8|11958.4|11957.8|11960.4|11959.8|11958.1|11957.3|307
1614918600000|2021-03-05 04:30:00|11958.3|11957.7|11956.3|11955.7|11959.1|11958.3|11956.3|11955.6|310
1614918900000|2021-03-05 04:35:00|11956.4|11955.8|11956.6|11955.7|11957.8|11957|11956.3|11955.6|238
1614919200000|2021-03-05 04:40:00|11956.5|11955.6|11956.9|11956|11956.9|11956|11955.8|11955|290
1614919500000|2021-03-05 04:45:00|11956.8|11955.9|11956.3|11955.7|11957.6|11956.7|11955.8|11954.9|288
1614919800000|2021-03-05 04:50:00|11956.4|11955.8|11956.1|11955.2|11957.4|11956.6|11955.9|11955|241
1614920100000|2021-03-05 04:55:00|11956.3|11955.4|11956.7|11955.8|11957|11956.3|11955.7|11954.9|253
1614920400000|2021-03-05 05:00:00|11956.6|11955.7|11958.2|11957.3|11958.5|11957.7|11956.5|11955.6|335
1614920700000|2021-03-05 05:05:00|11958.3|11957.4|11958.1|11957.5|11959.6|11958.8|11957.2|11956.3|367
1614921000000|2021-03-05 05:10:00|11958.2|11957.6|11958.2|11957.3|11958.7|11957.9|11958|11957.1|222
1614921300000|2021-03-05 05:15:00|11958.3|11957.4|11958.3|11957.4|11958.9|11958|11957.4|11956.5|238
1614921600000|2021-03-05 05:20:00|11958.1|11957.2|11959.5|11958.9|11959.6|11958.9|11957.8|11957|253
1614921900000|2021-03-05 05:25:00|11959.6|11958.7|11959.6|11958.7|11960.2|11959.4|11959.1|11958.2|233
1614922200000|2021-03-05 05:30:00|11959.7|11958.8|11960.7|11959.8|11962.2|11961.3|11958.9|11958.1|487
1614922500000|2021-03-05 05:35:00|11960.9|11960|11961.2|11960.3|11961.8|11961.1|11959.4|11958.6|353
1614922800000|2021-03-05 05:40:00|11961.1|11960.2|11959.6|11958.7|11961.4|11960.6|11959.2|11958.5|417
1614923100000|2021-03-05 05:45:00|11959.5|11958.6|11959.7|11958.8|11960.4|11959.7|11959.3|11958.4|452
1614923400000|2021-03-05 05:50:00|11959.8|11958.9|11959.7|11958.8|11959.9|11959.2|11958.1|11957.5|384
1614923700000|2021-03-05 05:55:00|11959.6|11958.7|11960|11959.1|11962.3|11961.4|11958.2|11957.3|436
1614924000000|2021-03-05 06:00:00|11959.8|11958.9|11957.3|11956.7|11960.4|11959.7|11957.3|11956.6|426
1614924300000|2021-03-05 06:05:00|11957.4|11956.8|11959|11958.1|11959|11958.1|11956.6|11955.7|427
1614924600000|2021-03-05 06:10:00|11958.9|11958|11957.4|11956.8|11960|11959.2|11956.8|11956|380
1614924900000|2021-03-05 06:15:00|11957.6|11957|11957.5|11956.9|11959.1|11958.2|11956.8|11956.1|377
1614925200000|2021-03-05 06:20:00|11957.4|11956.8|11956.7|11956.1|11957.7|11957.1|11956.3|11955.6|366
1614925500000|2021-03-05 06:25:00|11956.6|11956|11956.7|11956.1|11957.3|11956.6|11956.1|11955.5|322
1614925800000|2021-03-05 06:30:00|11956.6|11956|11956.4|11955.5|11957.6|11956.7|11955.9|11955.2|342
1614926100000|2021-03-05 06:35:00|11956.5|11955.6|11955.4|11954.8|11956.8|11956.1|11955.3|11954.5|376
1614926400000|2021-03-05 06:40:00|11955.5|11954.9|11956.9|11956.3|11957.9|11957.2|11954.8|11954|396
1614926700000|2021-03-05 06:45:00|11957|11956.4|11956|11955.1|11958.2|11957.5|11955.7|11955|337
1614927000000|2021-03-05 06:50:00|11956.1|11955.2|11956.7|11955.8|11957|11956.3|11955.5|11954.8|350
1614927300000|2021-03-05 06:55:00|11956.9|11956|11954|11953.1|11957.9|11957|11953.6|11952.5|333
1614927600000|2021-03-05 07:00:00|11954.1|11953.2|11954.5|11953.6|11957.4|11956.8|11949.4|11948.3|737
1614927900000|2021-03-05 07:05:00|11954.6|11953.7|11955.2|11954.3|11955.6|11954.9|11951|11950.2|743
1614928200000|2021-03-05 07:10:00|11955.4|11954.5|11957.6|11956.7|11957.8|11956.9|11953.6|11952.8|616
1614928500000|2021-03-05 07:15:00|11957.5|11956.6|11958.6|11957.7|11960.1|11959.5|11955.8|11954.9|649
1614928800000|2021-03-05 07:20:00|11958.4|11957.8|11954.9|11954|11958.9|11958|11952.9|11952.2|654
1614929100000|2021-03-05 07:25:00|11954.7|11953.8|11957.2|11956.6|11957.4|11956.8|11953.5|11952.7|693
1614929400000|2021-03-05 07:30:00|11957.3|11956.7|11955.1|11954.2|11959.8|11959|11954.3|11953.4|657
1614929700000|2021-03-05 07:35:00|11955|11954.1|11956.3|11955.4|11958.6|11957.8|11954.7|11954.1|561
1614930000000|2021-03-05 07:40:00|11956.4|11955.7|11959.9|11959|11960.1|11959.3|11954.7|11953.8|517
1614930300000|2021-03-05 07:45:00|11960|11959.1|11954.1|11953.2|11961.3|11960.7|11952.4|11951.8|604
1614930600000|2021-03-05 07:50:00|11954|11953.1|11956.7|11956.1|11956.8|11956.2|11953|11952.3|629
1614930900000|2021-03-05 07:55:00|11956.8|11956.2|11950.6|11950|11956.8|11956.2|11949.1|11948.5|686
1614931200000|2021-03-05 08:00:00|11950.3|11949.7|11942.6|11942|11953.1|11952.3|11941.5|11940.8|1104
1614931500000|2021-03-05 08:05:00|11942.5|11941.9|11937.8|11937.2|11943|11942.4|11935.3|11934.7|889
1614931800000|2021-03-05 08:10:00|11938.1|11937.5|11932.7|11932.1|11941.2|11940.4|11932.4|11931.6|880
1614932100000|2021-03-05 08:15:00|11932.8|11931.9|11931.1|11930.2|11934.8|11934|11928.4|11927.8|907
1614932400000|2021-03-05 08:20:00|11931|11930.4|11928.5|11927.9|11931.5|11930.9|11925.7|11925.1|893
1614932700000|2021-03-05 08:25:00|11928.4|11927.8|11928.4|11927.8|11930.7|11930|11924.7|11923.8|986
1614933000000|2021-03-05 08:30:00|11928.8|11927.9|11932.6|11931.7|11934.9|11934.2|11927.5|11926.8|882
1614933300000|2021-03-05 08:35:00|11932.5|11931.9|11929.2|11928.3|11932.6|11931.9|11925.5|11924.7|710
1614933600000|2021-03-05 08:40:00|11929.3|11928.4|11925.7|11924.8|11931.8|11931.1|11924.6|11923.8|668
1614933900000|2021-03-05 08:45:00|11925.6|11925.1|11922.1|11921.2|11926.7|11926.1|11920.9|11920.3|658
1614934200000|2021-03-05 08:50:00|11922|11921.1|11915.4|11914.5|11924.2|11923.6|11914.7|11913.8|820
1614934500000|2021-03-05 08:55:00|11915.5|11914.6|11927.7|11926.5|11930.2|11929.3|11915.4|11914.5|1075
1614934800000|2021-03-05 09:00:00|11927.6|11926.7|11935.5|11934.6|11937.8|11936.9|11926.7|11925.8|905
1614935100000|2021-03-05 09:05:00|11935.1|11934.5|11933|11932.1|11938.8|11937.9|11931.7|11930.8|743
1614935400000|2021-03-05 09:10:00|11932.9|11932|11927.4|11926.5|11933.3|11932.4|11925|11924.1|958
1614935700000|2021-03-05 09:15:00|11927.5|11926.6|11929.8|11928.9|11930.1|11929.2|11925.1|11924.4|745
1614936000000|2021-03-05 09:20:00|11929.9|11929|11930.4|11929.5|11933.2|11932.3|11928.3|11927.5|648
1614936300000|2021-03-05 09:25:00|11930.7|11929.8|11927.4|11926.5|11931.9|11931|11924.6|11923.7|750
1614936600000|2021-03-05 09:30:00|11927.6|11926.7|11925.8|11924.9|11927.7|11926.9|11921.5|11920.6|787
1614936900000|2021-03-05 09:35:00|11925.9|11925|11927.6|11926.7|11930.8|11929.9|11922.3|11921.5|745
1614937200000|2021-03-05 09:40:00|11927.3|11926.4|11926.3|11925.4|11928.9|11928.1|11924.5|11923.7|738
1614937500000|2021-03-05 09:45:00|11926.4|11925.5|11925.9|11925|11928.1|11927.2|11923.2|11922.3|701
1614937800000|2021-03-05 09:50:00|11926|11925.1|11928.6|11928|11930.6|11929.7|11924.9|11924|644
1614938100000|2021-03-05 09:55:00|11928.8|11927.9|11928.2|11927.3|11929.3|11928.5|11926.4|11925.5|548
1614938400000|2021-03-05 10:00:00|11928.1|11927.2|11930.7|11929.8|11930.8|11930|11927.6|11926.7|545
1614938700000|2021-03-05 10:05:00|11930.8|11929.9|11931.5|11930.6|11932.1|11931.2|11928.8|11927.9|582
1614939000000|2021-03-05 10:10:00|11931.4|11930.5|11934.9|11934|11935.2|11934.3|11931|11930.2|659
1614939300000|2021-03-05 10:15:00|11935|11934.1|11933|11932.4|11935.1|11934.5|11930|11929.1|553
1614939600000|2021-03-05 10:20:00|11933.1|11932.5|11937|11936.1|11937.4|11936.8|11933|11932.3|606
1614939900000|2021-03-05 10:25:00|11937.2|11936.4|11938.2|11937.3|11940|11939.1|11935.3|11934.6|712
1614940200000|2021-03-05 10:30:00|11938.3|11937.4|11934.8|11934.2|11939.4|11938.6|11933.7|11932.8|663
1614940500000|2021-03-05 10:35:00|11934.9|11934|11936.5|11935.9|11938.7|11937.8|11934.3|11933.4|499
1614940800000|2021-03-05 10:40:00|11936.4|11935.8|11941.7|11940.8|11943|11942.1|11933.8|11933.2|659
1614941100000|2021-03-05 10:45:00|11941.6|11940.7|11933.6|11932.7|11943|11942.1|11932.9|11932.2|601
1614941400000|2021-03-05 10:50:00|11933.7|11932.8|11934.8|11933.9|11934.8|11934|11929.8|11929|511
1614941700000|2021-03-05 10:55:00|11934.7|11933.8|11930.7|11929.8|11935.7|11935|11930.4|11929.6|557
1614942000000|2021-03-05 11:00:00|11930.9|11930|11934.7|11933.8|11935.9|11935.1|11929.6|11929|577
1614942300000|2021-03-05 11:05:00|11934.3|11933.7|11933.2|11932.3|11935.3|11934.4|11932.4|11931.5|437
1614942600000|2021-03-05 11:10:00|11932.8|11932.2|11928.1|11927.5|11934.3|11933.7|11927.2|11926.6|462
1614942900000|2021-03-05 11:15:00|11928|11927.4|11924.8|11923.9|11928.5|11927.8|11924.1|11923.3|466
1614943200000|2021-03-05 11:20:00|11924.7|11923.8|11928|11927.4|11929.4|11928.5|11923.2|11922.3|484
1614943500000|2021-03-05 11:25:00|11928.1|11927.5|11930.9|11930.3|11930.9|11930.3|11925.4|11924.8|561
1614943800000|2021-03-05 11:30:00|11930.7|11930.1|11936.3|11935.4|11936.4|11935.5|11926.6|11926|887
1614944100000|2021-03-05 11:35:00|11936.5|11935.6|11939.3|11938.4|11939.7|11938.8|11933.8|11933|804
1614944400000|2021-03-05 11:40:00|11939.4|11938.5|11933.2|11932.3|11939.4|11938.5|11932.6|11931.7|687
1614944700000|2021-03-05 11:45:00|11933.3|11932.4|11935.1|11934.5|11935.9|11935.1|11932.8|11932.1|624
1614945000000|2021-03-05 11:50:00|11935.2|11934.6|11935.1|11934.2|11940|11939.2|11933.9|11933.3|622
1614945300000|2021-03-05 11:55:00|11935|11934.4|11932|11931.4|11936.9|11936|11931.8|11931.1|710
1614945600000|2021-03-05 12:00:00|11932.1|11931.5|11932.8|11931.9|11934.8|11934|11931.6|11930.8|643
1614945900000|2021-03-05 12:05:00|11932.7|11932.1|11934.9|11934.3|11934.9|11934.3|11931.2|11930.6|505
1614946200000|2021-03-05 12:10:00|11935|11934.1|11938.2|11937.3|11939.3|11938.7|11934.4|11933.7|559
1614946500000|2021-03-05 12:15:00|11938.1|11937.2|11938.3|11937.7|11938.6|11937.9|11935|11934.3|608
1614946800000|2021-03-05 12:20:00|11938.4|11937.8|11942.1|11941.5|11943.1|11942.5|11936.6|11935.9|541
1614947100000|2021-03-05 12:25:00|11942.3|11941.7|11943.2|11942.3|11943.8|11943.1|11940.8|11940.2|588
1614947400000|2021-03-05 12:30:00|11943.3|11942.4|11939.1|11938.5|11943.3|11942.4|11937.7|11937.1|603
1614947700000|2021-03-05 12:35:00|11939|11938.4|11936.9|11936.3|11940.6|11939.7|11936.4|11935.8|546
1614948000000|2021-03-05 12:40:00|11937|11936.4|11937.5|11936.9|11939.1|11938.3|11934.4|11933.8|613
1614948300000|2021-03-05 12:45:00|11937.4|11936.8|11934.9|11934.3|11937.6|11937|11932.8|11932.2|817
1614948600000|2021-03-05 12:50:00|11934.7|11934.1|11932.3|11931.7|11935|11934.3|11930.3|11929.7|779
1614948900000|2021-03-05 12:55:00|11932.2|11931.6|11935.7|11935.1|11935.9|11935.1|11930.6|11929.7|821
1614949200000|2021-03-05 13:00:00|11935.5|11934.9|11939.9|11939.3|11941.7|11941.1|11934.3|11933.6|908
1614949500000|2021-03-05 13:05:00|11940|11939.4|11940.3|11939.7|11940.8|11939.9|11936.4|11935.6|694
1614949800000|2021-03-05 13:10:00|11940.4|11939.8|11938|11937.4|11941|11940.4|11937.1|11936.5|578
1614950100000|2021-03-05 13:15:00|11938.3|11937.7|11935.6|11934.7|11939.7|11939.1|11934.3|11933.6|652
1614950400000|2021-03-05 13:20:00|11935.3|11934.4|11938.7|11938.1|11940|11939.1|11934.4|11933.7|663
1614950700000|2021-03-05 13:25:00|11938.8|11937.9|11939.2|11933.2|11940.1|11938.4|11935.5|11932.6|538
1614951000000|2021-03-05 13:30:00|11939.1|11933.1|11907.8|11906.9|11939.5|11933.5|11893.7|11892.5|1273
1614951300000|2021-03-05 13:35:00|11907.4|11906.5|11914.4|11913.5|11915.2|11914.2|11902.3|11901.4|1005
1614951600000|2021-03-05 13:40:00|11914.1|11913.2|11923.2|11922.3|11924|11923.1|11910.9|11910|908
1614951900000|2021-03-05 13:45:00|11923.5|11922.6|11923.5|11922.6|11930.3|11929.4|11920.8|11919.9|1203
1614952200000|2021-03-05 13:50:00|11923.4|11922.5|11921.3|11920.4|11926.5|11925.6|11917.2|11916.3|1183
1614952500000|2021-03-05 13:55:00|11921.4|11920.5|11918.3|11917.4|11925.1|11924.2|11917.8|11916.9|965
1614952800000|2021-03-05 14:00:00|11918.4|11917.5|11932.6|11931.7|11934.2|11933.3|11915.7|11914.8|1163
1614953100000|2021-03-05 14:05:00|11932.5|11931.6|11934.3|11933.4|11935.4|11934.5|11926.9|11926|1019
1614953400000|2021-03-05 14:10:00|11934.1|11933.2|11934.9|11934|11937.7|11936.8|11929.9|11929.3|1198
1614953700000|2021-03-05 14:15:00|11935|11934.1|11938.5|11937.6|11945.2|11944.3|11932.5|11931.6|1464
1614954000000|2021-03-05 14:20:00|11938.4|11937.5|11941.1|11940.2|11946|11945.1|11938.4|11937.5|932
1614954300000|2021-03-05 14:25:00|11941.2|11940.3|11941.4|11940.5|11946.8|11945.9|11940.4|11939.5|803
1614954600000|2021-03-05 14:30:00|11941.6|11940.7|11927.8|11926.9|11942.4|11941.5|11927.4|11926.5|867
1614954900000|2021-03-05 14:35:00|11927.7|11926.8|11920.6|11919.7|11929.4|11928.5|11920|11919.1|791
1614955200000|2021-03-05 14:40:00|11920.5|11919.6|11926|11925.1|11927.9|11926.8|11918.7|11917.8|897
1614955500000|2021-03-05 14:45:00|11926.2|11925.3|11920.2|11919.3|11926.6|11925.7|11919.3|11918.4|959
1614955800000|2021-03-05 14:50:00|11920|11919.1|11915.1|11914.2|11920.9|11920|11914|11913.1|1335
1614956100000|2021-03-05 14:55:00|11915.2|11914.3|11916.4|11915.5|11918.8|11917.9|11909.3|11908.4|1266
1614956400000|2021-03-05 15:00:00|11916.2|11915.3|11915.1|11914.2|11916.5|11915.6|11907.3|11906.4|1441
1614956700000|2021-03-05 15:05:00|11915|11914.1|11921.4|11920.5|11924.7|11923.7|11911.9|11911|1861
1614957000000|2021-03-05 15:10:00|11921.3|11920.4|11914.6|11913.7|11923.5|11922|11911.3|11910.4|1245
1614957300000|2021-03-05 15:15:00|11914.5|11913.6|11922.4|11921.5|11924.2|11923|11914.3|11913.4|1269
1614957600000|2021-03-05 15:20:00|11922.1|11921.2|11921.6|11920.7|11925|11924.1|11919.9|11919|1174
1614957900000|2021-03-05 15:25:00|11921.7|11920.8|11921.3|11920.4|11929.4|11928.5|11920.8|11919.9|1289
1614958200000|2021-03-05 15:30:00|11921.4|11920.5|11921.6|11920.7|11925.9|11924.6|11918|11917.1|1187
1614958500000|2021-03-05 15:35:00|11921.5|11920.6|11919.4|11918.5|11929.3|11928.4|11919|11918.1|1176
1614958800000|2021-03-05 15:40:00|11919.1|11918.2|11919.6|11918.7|11922.1|11921.2|11913.9|11912.9|1161
1614959100000|2021-03-05 15:45:00|11919.5|11918.6|11925.1|11924.2|11925.9|11925|11912.9|11912|1219
1614959400000|2021-03-05 15:50:00|11925|11924.1|11922.9|11922|11927.3|11926.4|11920|11919|1174
1614959700000|2021-03-05 15:55:00|11923|11922.1|11907.1|11906.2|11923.2|11922.3|11906.7|11905.8|1459
1614960000000|2021-03-05 16:00:00|11907.3|11906.4|11908.9|11908|11914|11913.1|11907.1|11906.2|1210
1614960300000|2021-03-05 16:05:00|11908.8|11907.9|11906.9|11906|11912.3|11911.4|11906.6|11905.7|1016
1614960600000|2021-03-05 16:10:00|11907|11906.1|11911.2|11910.3|11914.7|11913.8|11906.9|11906|949
1614960900000|2021-03-05 16:15:00|11911.1|11910.2|11914.8|11913.9|11917.1|11916.4|11910.3|11909.6|899
1614961200000|2021-03-05 16:20:00|11914.7|11913.8|11913.1|11912.2|11917.4|11916.5|11912.3|11911.4|1062
1614961500000|2021-03-05 16:25:00|11913|11912.1|11909.3|11908.4|11915.4|11914.5|11907.2|11906.3|863
1614961800000|2021-03-05 16:30:00|11909.2|11908.3|11909.2|11908.3|11913|11912.1|11908.3|11907.4|987
1614962100000|2021-03-05 16:35:00|11909.1|11908.2|11915.8|11914.9|11917|11916.1|11908.3|11907.4|936
1614962400000|2021-03-05 16:40:00|11915.7|11914.8|11915.8|11914.9|11917.9|11917|11913.3|11912.4|1093
1614962700000|2021-03-05 16:45:00|11915.7|11914.8|11908.9|11908|11915.8|11914.9|11908.6|11907.7|941
1614963000000|2021-03-05 16:50:00|11909|11908.1|11911.9|11911|11915|11914.1|11907.4|11906.5|875
1614963300000|2021-03-05 16:55:00|11912|11911.1|11914.2|11913.3|11915.4|11914.6|11910.3|11909.4|906
1614963600000|2021-03-05 17:00:00|11914.1|11913.2|11914|11913.1|11915.1|11914.2|11910.7|11909.8|832
1614963900000|2021-03-05 17:05:00|11914.1|11913.2|11910.3|11909.4|11914.1|11913.2|11908.2|11907.3|749
1614964200000|2021-03-05 17:10:00|11910.2|11909.3|11914.9|11914.3|11915.2|11914.6|11909|11908.1|707
1614964500000|2021-03-05 17:15:00|11915.1|11914.2|11915.1|11914.2|11920.4|11919.4|11913.4|11912.4|826
1614964800000|2021-03-05 17:20:00|11915|11914.1|11916.3|11915.4|11917.2|11916.4|11912.7|11911.9|656
1614965100000|2021-03-05 17:25:00|11916.5|11915.6|11912|11911.4|11918.7|11917.9|11910.9|11909.4|933
1614965400000|2021-03-05 17:30:00|11912.2|11911.3|11911.2|11910.3|11914.5|11913.6|11910.3|11909.4|732
1614965700000|2021-03-05 17:35:00|11910.9|11910|11907|11906.1|11911.1|11910.2|11905.7|11904.9|680
1614966000000|2021-03-05 17:40:00|11907.3|11906.4|11911.6|11910.7|11911.8|11910.9|11906|11905.2|749
1614966300000|2021-03-05 17:45:00|11911.5|11910.6|11912.7|11911.8|11914.6|11913.7|11910.6|11909.7|664
1614966600000|2021-03-05 17:50:00|11912.6|11911.7|11911.7|11910.8|11915.5|11914.6|11909.9|11909.2|764
1614966900000|2021-03-05 17:55:00|11911.6|11910.7|11912.5|11911.6|11914.9|11914|11910.2|11909.3|781
1614967200000|2021-03-05 18:00:00|11912.4|11911.5|11908.5|11907.6|11915.9|11915|11908|11907.4|890
1614967500000|2021-03-05 18:05:00|11908.4|11907.5|11910.8|11909.9|11912|11911.1|11905.8|11904.9|850
1614967800000|2021-03-05 18:10:00|11910.7|11909.8|11909.5|11908.6|11912.1|11911.2|11907.7|11906.8|785
1614968100000|2021-03-05 18:15:00|11909.4|11908.5|11914.6|11913.7|11915.4|11914.5|11908.8|11907.9|856
1614968400000|2021-03-05 18:20:00|11914.7|11913.8|11911.9|11911|11915.4|11914.5|11910.8|11909.9|720
1614968700000|2021-03-05 18:25:00|11911.8|11910.9|11911|11910.4|11912.3|11911.4|11909.3|11908.6|617
1614969000000|2021-03-05 18:30:00|11911.2|11910.3|11914.3|11913.4|11914.5|11913.6|11911.1|11910.2|705
1614969300000|2021-03-05 18:35:00|11914.2|11913.3|11915.6|11914.4|11915.8|11914.9|11912.6|11911.7|722
1614969600000|2021-03-05 18:40:00|11915.3|11914.5|11914.5|11913.6|11918.8|11917.9|11914.2|11913.5|606
1614969900000|2021-03-05 18:45:00|11914.4|11913.5|11913.3|11912.4|11915.3|11914.4|11912.6|11911.7|635
1614970200000|2021-03-05 18:50:00|11913.2|11912.3|11913.3|11912.7|11916.6|11915.7|11912.3|11911.4|528
1614970500000|2021-03-05 18:55:00|11913.1|11912.5|11913.7|11912.8|11915.1|11914.2|11912.4|11911.5|517
1614970800000|2021-03-05 19:00:00|11913.8|11912.9|11914.3|11913.7|11915.9|11915.2|11913.3|11912.4|682
1614971100000|2021-03-05 19:05:00|11914.4|11913.8|11914|11913.1|11915.5|11914.7|11912.5|11911.8|612
1614971400000|2021-03-05 19:10:00|11913.9|11913|11912.9|11912|11915.6|11914.8|11912.6|11911.7|620
1614971700000|2021-03-05 19:15:00|11913.3|11912.3|11908.8|11907.9|11915|11914.1|11907.8|11906.9|728
1614972000000|2021-03-05 19:20:00|11908.7|11907.8|11912.7|11911.8|11912.7|11911.8|11908.6|11907.8|598
1614972300000|2021-03-05 19:25:00|11912.4|11911.7|11913.4|11912.5|11913.7|11912.9|11912.1|11911.2|476
1614972600000|2021-03-05 19:30:00|11913.5|11912.6|11916.3|11915.4|11916.4|11915.7|11913.1|11912.4|380
1614972900000|2021-03-05 19:35:00|11916.4|11915.5|11915.2|11914.6|11916.8|11915.9|11914.7|11914|288
1614973200000|2021-03-05 19:40:00|11915.3|11914.7|11916.1|11915.2|11916.6|11915.7|11914.7|11913.9|299
1614973500000|2021-03-05 19:45:00|11916.3|11915.4|11917.7|11917.1|11918.3|11917.5|11915.3|11914.7|388
1614973800000|2021-03-05 19:50:00|11917.8|11917.2|11917.1|11916.2|11918.3|11917.4|11915.5|11914.6|471
1614974100000|2021-03-05 19:55:00|11917|11916.1|11912.8|11912.2|11918.3|11917.7|11912.7|11912|511
1614974400000|2021-03-05 20:00:00|11912.9|11912|11912.8|11911.9|11913.9|11913|11911.2|11910.4|414
1614974700000|2021-03-05 20:05:00|11912.7|11911.8|11912.7|11911.8|11913.2|11912.4|11910.9|11910.2|361
1614975000000|2021-03-05 20:10:00|11912.5|11911.9|11913.4|11912.5|11915.2|11914.3|11912.5|11911.7|447
1614975300000|2021-03-05 20:15:00|11913.6|11912.4|11916.7|11915.8|11917.4|11916|11913.2|11912.3|592
1614975600000|2021-03-05 20:20:00|11916.6|11916|11916.9|11916|11918.3|11917.5|11915.5|11914.7|456
1614975900000|2021-03-05 20:25:00|11917|11916.1|11917.7|11916.8|11918.4|11917.6|11916|11915.2|455
1614976200000|2021-03-05 20:30:00|11917.6|11916.7|11917.9|11917.3|11919.8|11919|11917.6|11916.6|462
1614976500000|2021-03-05 20:35:00|11918.1|11917.2|11920.5|11919.6|11920.6|11919.7|11917.8|11917|411
1614976800000|2021-03-05 20:40:00|11920.6|11919.7|11919.9|11919|11921|11920.2|11919|11918.1|348
1614977100000|2021-03-05 20:45:00|11919.8|11918.9|11922.5|11921.9|11922.8|11921.9|11918.5|11917.7|420
1614977400000|2021-03-05 20:50:00|11922.4|11921.8|11921.4|11920.1|11923.3|11922.4|11921.1|11919.6|448
1614977700000|2021-03-05 20:55:00|11921.2|11920.3|11916.6|11915.7|11921.9|11920.9|11916.2|11915.5|774
1614978000000|2021-03-05 21:00:00|11916.9|11916.3|11916.4|11915.5|11917.3|11916.4|11915.1|11914.3|308
1614978300000|2021-03-05 21:05:00|11916.5|11915.6|11918.9|11918|11919.5|11918.7|11915.4|11914.6|288
1614978600000|2021-03-05 21:10:00|11919|11917.8|11918.1|11917.2|11919|11918.1|11917.3|11916.1|149
1614978900000|2021-03-05 21:15:00|11918|11917.1|11915.9|11915|11918|11917.1|11914.6|11913.9|158
1614979200000|2021-03-05 21:20:00|11916|11915.1|11917.8|11916.9|11917.9|11917.2|11915.9|11915|131
1614979500000|2021-03-05 21:25:00|11917.7|11917.1|11917.2|11916.3|11918.5|11917.6|11916.4|11915.5|207
1614979800000|2021-03-05 21:30:00|11917.3|11916.4|11919.6|11918.7|11919.8|11918.9|11917.3|11916.4|158
1614980100000|2021-03-05 21:35:00|11919.7|11918.8|11920.4|11919.5|11920.6|11919.7|11918.9|11918|263
1614980400000|2021-03-05 21:40:00|11920.2|11919.3|11918.4|11917.5|11920.6|11919.7|11918.2|11917.3|264
1614980700000|2021-03-05 21:45:00|11918.5|11917.6|11916.7|11915.8|11919.1|11918.2|11915.8|11914.9|555
1614981000000|2021-03-05 21:50:00|11917.2|11916.3|11912.5|11911.6|11917.2|11916.3|11911.9|11910.7|647
1614981300000|2021-03-05 21:55:00|11913.9|11910.4|11914|11908|11914.7|11912.2|11909.6|11905.4|605
1615150800000|2021-03-07 21:00:00|11922.5|11910.5|11927.5|11915.5|11929.5|11917.5|11921.5|11909.5|31
1615151100000|2021-03-07 21:05:00|11929.5|11917.5|11927.5|11915.5|11929.5|11917.5|11924.9|11912.9|34
1615151400000|2021-03-07 21:10:00|11928.9|11916.9|11927.5|11915.5|11929.5|11917.5|11927.5|11915.5|15
1615151700000|2021-03-07 21:15:00|11929.3|11917.3|11927.5|11915.5|11930.9|11919.5|11927.5|11915.5|13
1615152000000|2021-03-07 21:20:00|11927.2|11915.2|11928.9|11916.9|11929.5|11917.5|11927.2|11915.2|16
1615152300000|2021-03-07 21:25:00|11929.5|11917.5|11927.5|11915.5|11929.5|11917.5|11927.5|11915.5|5
1615152600000|2021-03-07 21:30:00|11928|11916|11928.4|11916.4|11928.4|11916.4|11925.6|11913.6|7
1615152900000|2021-03-07 21:35:00|11927.5|11915.5|11927.5|11915.5|11927.5|11915.5|11927.5|11915.5|1
1615153200000|2021-03-07 21:40:00|11928.4|11916.4|11927.5|11915.5|11928.4|11916.4|11927.5|11915.5|2
1615153500000|2021-03-07 21:45:00|11928.4|11916.4|11923.7|11914.2|11928.4|11916.4|11923.7|11913.3|7
1615153800000|2021-03-07 21:50:00|11923.4|11914.3|11921.1|11912.7|11926.5|11914.6|11920.7|11911.7|34
1615154100000|2021-03-07 21:55:00|11922|11913.3|11919.7|11917.8|11922.1|11917.9|11919|11913.3|17
1615154400000|2021-03-07 22:00:00|11921.4|11915.3|11919.7|11917.8|11921.7|11918.6|11919.5|11914.9|32
1615154700000|2021-03-07 22:05:00|11919.8|11917.9|11919.2|11917.3|11921.1|11918|11918.7|11914.9|40
1615155000000|2021-03-07 22:10:00|11919.5|11917.6|11919.2|11917.3|11920.4|11918.3|11919|11916.1|38
1615155300000|2021-03-07 22:15:00|11919.4|11917.5|11919.2|11917.3|11920.2|11917.6|11919.1|11915.9|30
1615155600000|2021-03-07 22:20:00|11919.3|11917.4|11919.9|11916.6|11920|11917.8|11918.7|11916.6|66
1615155900000|2021-03-07 22:25:00|11919.5|11916.8|11919.6|11916.7|11919.9|11917|11919.1|11916.5|94
1615156200000|2021-03-07 22:30:00|11919.7|11916.5|11919.8|11916.8|11920.3|11916.9|11919.4|11916.5|90
1615156500000|2021-03-07 22:35:00|11919.9|11916.7|11919.4|11917.4|11920|11917.4|11919.2|11916.6|61
1615156800000|2021-03-07 22:40:00|11919.8|11917.2|11923|11917.7|11926.6|11920.6|11919.4|11915.7|176
1615157100000|2021-03-07 22:45:00|11922.8|11918.2|11924.5|11918.5|11925.1|11920.6|11922.2|11916.9|255
1615157400000|2021-03-07 22:50:00|11924.4|11918.4|11924.2|11919.3|11925.2|11920.1|11922.7|11918.4|127
1615157700000|2021-03-07 22:55:00|11924.1|11919.4|11922.9|11916.9|11925.2|11919.9|11922|11916.8|157
1615158000000|2021-03-07 23:00:00|11922.8|11916.8|11924.7|11922|11926.3|11923.3|11919.4|11916|1300
1615158300000|2021-03-07 23:05:00|11924.4|11922.3|11928.4|11926.6|11930.8|11928.9|11924.2|11921|1445
1615158600000|2021-03-07 23:10:00|11928.5|11926.7|11925.4|11923.9|11930.4|11929.1|11925.3|11923.1|998
1615158900000|2021-03-07 23:15:00|11925.6|11923.8|11928|11927.1|11928.3|11927.2|11924|11922.6|699
1615159200000|2021-03-07 23:20:00|11928.3|11927|11927.1|11926.2|11932.6|11931.5|11927.1|11925.8|814
1615159500000|2021-03-07 23:25:00|11927.3|11926.1|11930|11928.8|11931.8|11930.8|11927.1|11926|482
1615159800000|2021-03-07 23:30:00|11930.3|11928.6|11928.3|11927.4|11931.4|11930.4|11928.1|11927.2|556
1615160100000|2021-03-07 23:35:00|11928.5|11927.3|11926.3|11925.4|11928.7|11927.8|11924.6|11923.5|320
1615160400000|2021-03-07 23:40:00|11926.5|11925.3|11926.6|11925.7|11927.9|11926.9|11924.7|11923.7|343
1615160700000|2021-03-07 23:45:00|11926.7|11925.8|11922.2|11921.3|11927.2|11926.3|11922|11921.1|460
1615161000000|2021-03-07 23:50:00|11922.1|11921.2|11924.3|11923.4|11925.4|11924.5|11921.6|11920.7|252
1615161300000|2021-03-07 23:55:00|11924.2|11923.3|11926.7|11925.8|11926.9|11926|11924.2|11923.3|304
1615161600000|2021-03-08 00:00:00|11926.9|11926|11924.6|11923.7|11926.9|11926|11923.6|11922.7|486
1615161900000|2021-03-08 00:05:00|11924.4|11923.5|11925.4|11924.5|11926.1|11925.2|11923.9|11923.1|373
1615162200000|2021-03-08 00:10:00|11925.2|11924.3|11920.6|11919.7|11926.6|11925.9|11920.1|11919.2|427
1615162500000|2021-03-08 00:15:00|11920.7|11919.8|11919.4|11918.5|11921|11920.1|11918.8|11917.7|478
1615162800000|2021-03-08 00:20:00|11919.5|11918.6|11924.6|11923.7|11926|11925.1|11919.4|11918.5|396
1615163100000|2021-03-08 00:25:00|11924.5|11923.6|11925.5|11924.6|11926.6|11925.9|11923.5|11922.8|331
1615163400000|2021-03-08 00:30:00|11925.4|11924.5|11928.1|11927.2|11928.7|11927.7|11924.4|11923.8|306
1615163700000|2021-03-08 00:35:00|11928.2|11927.3|11928.4|11927.5|11929.2|11928.5|11927|11926.1|280
1615164000000|2021-03-08 00:40:00|11928.5|11927.6|11930.1|11929.2|11930.7|11929.9|11928.3|11927.4|250
1615164300000|2021-03-08 00:45:00|11930.2|11929.3|11929.6|11928.7|11932.8|11931.9|11929.5|11928.6|278
1615164600000|2021-03-08 00:50:00|11929.7|11928.8|11930.6|11928.7|11931.5|11930.1|11927.5|11926.6|419
1615164900000|2021-03-08 00:55:00|11930.5|11928.9|11926.6|11925.7|11930.6|11929.4|11926.5|11925.6|302
1615165200000|2021-03-08 01:00:00|11926.5|11925.6|11927.2|11926.3|11929|11928|11926.1|11925.2|570
1615165500000|2021-03-08 01:05:00|11927.5|11926.2|11927.9|11927.3|11929|11928|11926.9|11926.1|387
1615165800000|2021-03-08 01:10:00|11928.1|11927.2|11926.6|11925.7|11929.6|11928.4|11926.5|11925.4|520
1615166100000|2021-03-08 01:15:00|11926.7|11925.8|11924.3|11923.4|11927.3|11926.3|11923.1|11922.3|530
1615166400000|2021-03-08 01:20:00|11924.4|11923.5|11922.7|11921.8|11925.3|11924.2|11922.1|11921.2|496
1615166700000|2021-03-08 01:25:00|11922.6|11921.7|11921.5|11920.6|11922.8|11921.9|11920.3|11919.4|508
1615167000000|2021-03-08 01:30:00|11921.6|11920.7|11923.7|11922.8|11925.3|11924.4|11921|11920.1|431
1615167300000|2021-03-08 01:35:00|11923.6|11922.7|11924|11923.1|11925|11924.4|11922.6|11921.9|342
1615167600000|2021-03-08 01:40:00|11924.1|11923.2|11925.3|11924.7|11926.8|11926|11923.3|11922.5|290
1615167900000|2021-03-08 01:45:00|11925.5|11924.9|11926.3|11925.7|11927.4|11926.6|11925.3|11924.7|357
1615168200000|2021-03-08 01:50:00|11926.4|11925.8|11925.2|11924.3|11927.4|11926.7|11924.9|11924.2|348
1615168500000|2021-03-08 01:55:00|11925.4|11924.5|11927.6|11927|11928.8|11927.9|11925.1|11924.3|445
1615168800000|2021-03-08 02:00:00|11927.5|11926.9|11928.6|11927.7|11929|11928.2|11927|11926.2|340
1615169100000|2021-03-08 02:05:00|11928.5|11927.9|11927.1|11926.5|11928.7|11928|11926.4|11925.7|315
1615169400000|2021-03-08 02:10:00|11927.2|11926.6|11927.2|11926.3|11927.5|11926.8|11925.3|11924.5|310
1615169700000|2021-03-08 02:15:00|11927.4|11926.6|11924.5|11923.6|11927.5|11926.9|11924.1|11923.5|398
1615170000000|2021-03-08 02:20:00|11924.2|11923.5|11922|11921.1|11924.7|11924|11921.5|11920.6|415
1615170300000|2021-03-08 02:25:00|11921.9|11921|11915.1|11914.2|11922.6|11921.9|11914.2|11913.3|669
1615170600000|2021-03-08 02:30:00|11914.9|11914|11917.6|11916.7|11917.6|11916.7|11914.9|11914|593
1615170900000|2021-03-08 02:35:00|11917.5|11916.6|11914|11913.1|11917.5|11916.6|11913.2|11912.3|590
1615171200000|2021-03-08 02:40:00|11913.7|11912.8|11907.6|11906.7|11914.1|11913.4|11907.1|11906.1|529
1615171500000|2021-03-08 02:45:00|11907.5|11906.6|11901.9|11901|11907.6|11906.7|11901.2|11900.4|700
1615171800000|2021-03-08 02:50:00|11901.8|11900.9|11903.8|11903.2|11904|11903.4|11901.4|11900.7|507
1615172100000|2021-03-08 02:55:00|11903.9|11903|11906|11905.4|11906.7|11905.9|11903.8|11902.9|519
1615172400000|2021-03-08 03:00:00|11906.1|11905.5|11903.4|11902.8|11906.8|11906|11901.7|11901|539
1615172700000|2021-03-08 03:05:00|11903.6|11903|11902.4|11901.8|11904.6|11903.8|11902|11901|467
1615173000000|2021-03-08 03:10:00|11902.3|11901.7|11901.2|11900.3|11903|11902.4|11901|11900.3|381
1615173300000|2021-03-08 03:15:00|11901|11900.4|11903.7|11903.1|11905.6|11904.8|11900.9|11900|465
1615173600000|2021-03-08 03:20:00|11903.9|11903.3|11901.7|11900.8|11904.1|11903.4|11900.6|11900|393
1615173900000|2021-03-08 03:25:00|11901.6|11900.7|11902.4|11901.8|11903.5|11902.8|11901.4|11900.6|370
1615174200000|2021-03-08 03:30:00|11902.3|11901.7|11899.8|11899.2|11902.4|11901.7|11899.2|11898.4|541
1615174500000|2021-03-08 03:35:00|11900|11899.1|11902.9|11902|11902.9|11902.2|11899.1|11898.5|515
1615174800000|2021-03-08 03:40:00|11902.8|11901.9|11899.4|11898.8|11903.6|11902.9|11899.4|11898.8|375
1615175100000|2021-03-08 03:45:00|11899.5|11898.9|11901.2|11900.3|11901.8|11901|11899.5|11898.7|457
1615175400000|2021-03-08 03:50:00|11901.1|11900.2|11902.5|11901.9|11903.9|11903|11899.6|11899|320
1615175700000|2021-03-08 03:55:00|11902.6|11902|11902|11901.4|11903.7|11903|11901.4|11900.8|381
1615176000000|2021-03-08 04:00:00|11901.9|11901.3|11900.9|11900.3|11903.1|11902.4|11900|11899.2|354
1615176300000|2021-03-08 04:05:00|11901.2|11900.2|11901.7|11901.1|11902.4|11901.8|11901|11900.2|256
1615176600000|2021-03-08 04:10:00|11901.5|11900.9|11899.9|11899.3|11901.7|11900.9|11899.8|11898.8|420
1615176900000|2021-03-08 04:15:00|11900|11899.4|11900.4|11899.8|11901.2|11900.4|11899.5|11898.8|382
1615177200000|2021-03-08 04:20:00|11900.5|11899.6|11903|11902.1|11903.1|11902.4|11900|11899.3|360
1615177500000|2021-03-08 04:25:00|11903.1|11902.4|11904.9|11904|11905|11904.2|11902.9|11902.3|361
1615177800000|2021-03-08 04:30:00|11904.8|11903.9|11903.1|11902.2|11905|11904.1|11902.1|11901.4|320
1615178100000|2021-03-08 04:35:00|11902.9|11902|11904.9|11904|11905|11904.4|11901.9|11901.2|352
1615178400000|2021-03-08 04:40:00|11905|11904.1|11903.5|11902.9|11905.1|11904.2|11902.7|11901.9|312
1615178700000|2021-03-08 04:45:00|11903.4|11902.8|11903.5|11902.9|11903.7|11903|11901.8|11901.1|329
1615179000000|2021-03-08 04:50:00|11903.6|11903|11904.2|11903.6|11904.6|11903.9|11902.9|11902.2|215
1615179300000|2021-03-08 04:55:00|11904.1|11903.5|11906|11905.4|11906.6|11905.9|11903.9|11903.2|494
1615179600000|2021-03-08 05:00:00|11906.1|11905.5|11909.4|11908.8|11909.4|11908.8|11906|11905.3|614
1615179900000|2021-03-08 05:05:00|11909.3|11908.7|11907.9|11907.3|11909.3|11908.7|11906.8|11906.1|438
1615180200000|2021-03-08 05:10:00|11908|11907.4|11908.8|11908.2|11909.2|11908.5|11907.2|11906.6|347
1615180500000|2021-03-08 05:15:00|11908.7|11908.1|11907.5|11906.6|11909.8|11909|11907.3|11906.5|401
1615180800000|2021-03-08 05:20:00|11907.7|11906.8|11908.8|11907.9|11909.4|11908.6|11907.5|11906.8|293
1615181100000|2021-03-08 05:25:00|11908.7|11907.8|11910.5|11909.6|11911.1|11910.5|11907.9|11907.2|327
1615181400000|2021-03-08 05:30:00|11910.6|11909.7|11910|11909.1|11910.6|11910|11908.5|11907.9|489
1615181700000|2021-03-08 05:35:00|11910.1|11909.2|11910.4|11909.8|11911.3|11910.5|11908.8|11908.2|484
1615182000000|2021-03-08 05:40:00|11910.3|11909.7|11910|11909.4|11910.7|11910.1|11909.1|11908.4|395
1615182300000|2021-03-08 05:45:00|11909.9|11909.3|11910.9|11910|11911.1|11910.4|11909.5|11908.8|444
1615182600000|2021-03-08 05:50:00|11910.8|11909.9|11911.4|11910.8|11913|11912.1|11910.7|11909.9|398
1615182900000|2021-03-08 05:55:00|11911.5|11910.9|11912.6|11912|11913.8|11913|11910.6|11909.8|475
1615183200000|2021-03-08 06:00:00|11912.5|11911.9|11913.5|11912.6|11914|11913.4|11911.5|11910.8|459
1615183500000|2021-03-08 06:05:00|11913.6|11912.7|11914|11913.4|11915.2|11914.4|11913.4|11912.6|359
1615183800000|2021-03-08 06:10:00|11913.9|11913.3|11911.3|11910.7|11914|11913.4|11910.8|11910.1|367
1615184100000|2021-03-08 06:15:00|11911.6|11910.8|11909.3|11908.7|11912.6|11911.8|11909.3|11908.6|409
1615184400000|2021-03-08 06:20:00|11909.2|11908.6|11908.4|11907.8|11910|11909.3|11907.3|11906.6|375
1615184700000|2021-03-08 06:25:00|11908.5|11907.9|11907|11906.1|11908.8|11908.2|11905.3|11904.7|411
1615185000000|2021-03-08 06:30:00|11906.7|11906.2|11905.3|11904.7|11907.2|11906.3|11905.2|11904.5|280
1615185300000|2021-03-08 06:35:00|11905|11904.4|11904.4|11903.8|11905.8|11905.2|11903.9|11903.2|332
1615185600000|2021-03-08 06:40:00|11904.1|11903.2|11901.7|11900.8|11904.6|11903.8|11900.8|11900.2|408
1615185900000|2021-03-08 06:45:00|11901.6|11900.7|11903.3|11902.4|11904|11903.4|11900.3|11899.6|444
1615186200000|2021-03-08 06:50:00|11903.2|11902.3|11901.3|11900.4|11905.1|11904.4|11901|11900.1|394
1615186500000|2021-03-08 06:55:00|11901.2|11900.3|11892.7|11891.5|11901.7|11901|11889.2|11888.1|1075
1615186800000|2021-03-08 07:00:00|11893.6|11891.8|11896.6|11895.7|11898.4|11897.5|11891.5|11890.2|699
1615187100000|2021-03-08 07:05:00|11896.5|11895.6|11893.4|11892.5|11897.1|11896.5|11893.1|11892.2|605
1615187400000|2021-03-08 07:10:00|11893.3|11892.4|11891.4|11890.8|11893.7|11892.8|11890.7|11889.9|698
1615187700000|2021-03-08 07:15:00|11891.6|11890.7|11889.6|11888.7|11892.6|11891.9|11888.5|11887.7|719
1615188000000|2021-03-08 07:20:00|11889.3|11888.6|11886.6|11885.7|11890.7|11890|11882.8|11882|690
1615188300000|2021-03-08 07:25:00|11886.5|11885.6|11885.9|11885|11889.2|11888.5|11885.1|11884.2|578
1615188600000|2021-03-08 07:30:00|11885.8|11884.9|11883.3|11882.4|11887|11886.2|11881.8|11881|530
1615188900000|2021-03-08 07:35:00|11883.4|11882.5|11883.9|11883.3|11887.4|11886.7|11882.4|11881.6|617
1615189200000|2021-03-08 07:40:00|11884|11883.4|11882.1|11881.5|11885|11884.4|11881.1|11880.3|594
1615189500000|2021-03-08 07:45:00|11882|11881.4|11882.7|11882.1|11885|11884.4|11881.6|11881|601
1615189800000|2021-03-08 07:50:00|11882.8|11882.2|11882.7|11881.8|11884.6|11884|11879|11878.4|652
1615190100000|2021-03-08 07:55:00|11882.8|11881.9|11886.7|11885.8|11887.1|11886.5|11881.7|11880.9|767
1615190400000|2021-03-08 08:00:00|11886.5|11885.9|11888.5|11887.9|11890.5|11889.9|11885.6|11885|922
1615190700000|2021-03-08 08:05:00|11888.6|11888|11888|11887.1|11892.4|11891.7|11887.6|11886.8|768
1615191000000|2021-03-08 08:10:00|11887.9|11887.3|11893.4|11892.8|11893.9|11893|11887.5|11886.9|867
1615191300000|2021-03-08 08:15:00|11893.3|11892.7|11895|11894.1|11895.7|11895.1|11890.9|11890.2|712
1615191600000|2021-03-08 08:20:00|11894.8|11894.2|11893.4|11892.8|11895.3|11894.7|11892.6|11891.9|724
1615191900000|2021-03-08 08:25:00|11893.3|11892.7|11893.4|11892.5|11896.8|11896.2|11892.4|11891.7|821
1615192200000|2021-03-08 08:30:00|11893.1|11892.2|11891.9|11891.3|11893.5|11892.8|11889.2|11888.6|791
1615192500000|2021-03-08 08:35:00|11891.8|11891.2|11888|11887.4|11893.9|11893.3|11886.7|11885.9|870
1615192800000|2021-03-08 08:40:00|11887.9|11887.3|11883|11882.4|11888.1|11887.5|11881.8|11881.2|688
1615193100000|2021-03-08 08:45:00|11882.9|11882.3|11881.5|11880.9|11883.2|11882.6|11878.1|11877.4|644
1615193400000|2021-03-08 08:50:00|11881.8|11881.2|11881.1|11880.5|11883.8|11883.2|11879.1|11878.2|663
1615193700000|2021-03-08 08:55:00|11881.5|11880.9|11878.1|11877.5|11882.7|11881.8|11875.9|11875.1|836
1615194000000|2021-03-08 09:00:00|11878|11877.2|11876.9|11876.3|11880.2|11879.4|11876.1|11875.4|814
1615194300000|2021-03-08 09:05:00|11877.1|11876.2|11875.5|11874.6|11878.6|11877.8|11874.1|11873.5|633
1615194600000|2021-03-08 09:10:00|11875.4|11874.5|11873.4|11872.8|11875.6|11874.9|11871.8|11871.1|750
1615194900000|2021-03-08 09:15:00|11873.5|11872.9|11871.1|11870.2|11876|11875.4|11870.6|11870|563
1615195200000|2021-03-08 09:20:00|11871.2|11870.3|11869.7|11868.8|11872.8|11871.9|11866.9|11866.2|696
1615195500000|2021-03-08 09:25:00|11869.6|11868.7|11869.2|11868.6|11871.3|11870.6|11866.7|11865.8|826
1615195800000|2021-03-08 09:30:00|11869.4|11868.8|11869|11868.1|11871.1|11870.2|11866.8|11866.2|604
1615196100000|2021-03-08 09:35:00|11868.9|11868|11869.5|11868.9|11870.4|11869.8|11865.6|11864.9|646
1615196400000|2021-03-08 09:40:00|11869.7|11868.8|11871|11870.4|11874.3|11873.7|11867.5|11866.8|605
1615196700000|2021-03-08 09:45:00|11871.1|11870.5|11874.7|11874.1|11875.3|11874.6|11871|11870.3|561
1615197000000|2021-03-08 09:50:00|11874.6|11874|11873.7|11872.8|11874.8|11874.1|11871.8|11870.9|486
1615197300000|2021-03-08 09:55:00|11873.6|11872.7|11872.5|11871.9|11875.2|11874.5|11870.9|11870.2|592
1615197600000|2021-03-08 10:00:00|11872.6|11872|11875.1|11874.5|11875.2|11874.6|11872.4|11871.8|432
1615197900000|2021-03-08 10:05:00|11875.2|11874.6|11875.1|11874.5|11876.5|11875.6|11873.9|11873.2|551
1615198200000|2021-03-08 10:10:00|11875|11874.4|11875.1|11874.5|11876.2|11875.6|11873.5|11872.9|435
1615198500000|2021-03-08 10:15:00|11875|11874.4|11873.3|11872.7|11875.7|11875|11872.6|11871.9|551
1615198800000|2021-03-08 10:20:00|11873|11872.4|11870.4|11869.8|11873.5|11872.9|11870.2|11869.6|484
1615199100000|2021-03-08 10:25:00|11870.5|11869.9|11871.9|11871.3|11871.9|11871.3|11867.3|11866.4|473
1615199400000|2021-03-08 10:30:00|11872|11871.4|11880.1|11879.5|11880.9|11880.1|11870.4|11869.6|826
1615199700000|2021-03-08 10:35:00|11880.3|11879.7|11878|11877.4|11881.3|11880.6|11878|11877.3|710
1615200000000|2021-03-08 10:40:00|11877.8|11877.2|11880|11879.4|11880.6|11879.9|11876.9|11876.3|436
1615200300000|2021-03-08 10:45:00|11879.9|11879.3|11875.9|11875.3|11880.8|11880.1|11875.8|11875.2|565
1615200600000|2021-03-08 10:50:00|11876.2|11875.6|11875.8|11875.2|11878.6|11877.9|11874.9|11874.3|485
1615200900000|2021-03-08 10:55:00|11875.9|11875.3|11878.9|11878|11879.6|11878.9|11874.5|11873.7|579
1615201200000|2021-03-08 11:00:00|11878.8|11878.2|11877.4|11876.8|11881|11880.3|11877.3|11876.6|531
1615201500000|2021-03-08 11:05:00|11877.5|11876.9|11877.9|11877.3|11878.5|11877.9|11874.5|11873.8|476
1615201800000|2021-03-08 11:10:00|11878|11877.4|11878|11877.4|11880|11879.4|11875.9|11875.3|377
1615202100000|2021-03-08 11:15:00|11877.9|11877.3|11879|11878.4|11879|11878.4|11876|11875.3|427
1615202400000|2021-03-08 11:20:00|11878.9|11878.3|11876.5|11875.9|11880.4|11879.7|11874.8|11874.1|419
1615202700000|2021-03-08 11:25:00|11876.7|11875.8|11878.7|11878.1|11881.2|11880.2|11876.6|11875.7|642
1615203000000|2021-03-08 11:30:00|11878.6|11878|11878.7|11878.1|11880.5|11879.9|11878.2|11877.6|550
1615203300000|2021-03-08 11:35:00|11878.6|11878|11877.7|11876.8|11880.4|11879.5|11875.9|11875.3|588
1615203600000|2021-03-08 11:40:00|11877.6|11876.7|11878.9|11878.3|11880.5|11879.7|11876.5|11875.9|407
1615203900000|2021-03-08 11:45:00|11879|11878.1|11875.3|11874.7|11879.6|11879|11874.1|11873.5|448
1615204200000|2021-03-08 11:50:00|11875|11874.4|11869.4|11868.8|11875|11874.4|11868.8|11868.1|570
1615204500000|2021-03-08 11:55:00|11869.7|11869.1|11868|11867.4|11871.5|11870.7|11867.3|11866.7|591
1615204800000|2021-03-08 12:00:00|11867.9|11867.3|11862.8|11862.2|11868.9|11868.2|11862.8|11862.2|665
1615205100000|2021-03-08 12:05:00|11862.5|11861.9|11861.1|11860.5|11862.5|11861.9|11858.9|11858.3|860
1615205400000|2021-03-08 12:10:00|11861.2|11860.6|11864.7|11864.1|11865.7|11864.9|11861.1|11860.5|702
1615205700000|2021-03-08 12:15:00|11864.8|11864.2|11868.5|11867.6|11868.7|11867.8|11863.3|11862.7|641
1615206000000|2021-03-08 12:20:00|11868.4|11867.8|11871.9|11871|11872.5|11871.6|11867.2|11866.4|632
1615206300000|2021-03-08 12:25:00|11872.1|11871.2|11870.1|11869.5|11873.7|11873|11868.9|11868.3|698
1615206600000|2021-03-08 12:30:00|11870|11869.4|11868.4|11867.5|11870.6|11870|11866.3|11865.7|591
1615206900000|2021-03-08 12:35:00|11868.5|11867.6|11868.2|11867.6|11869.6|11868.7|11866.9|11866.1|516
1615207200000|2021-03-08 12:40:00|11868.4|11867.8|11866|11865.1|11868.6|11867.9|11864.4|11863.8|535
1615207500000|2021-03-08 12:45:00|11865.7|11865|11863.4|11862.5|11865.7|11865.1|11862.1|11861.5|484
1615207800000|2021-03-08 12:50:00|11863.3|11862.4|11861.1|11860.2|11863.6|11862.9|11859.4|11858.6|509
1615208100000|2021-03-08 12:55:00|11861|11860.4|11862.2|11861.6|11864.7|11864|11861|11860.4|729
1615208400000|2021-03-08 13:00:00|11862.1|11861.5|11858.5|11857.6|11863.1|11862.5|11857|11856.3|786
1615208700000|2021-03-08 13:05:00|11858.6|11857.7|11859.3|11858.4|11860.4|11859.8|11857|11856.3|814
1615209000000|2021-03-08 13:10:00|11858.8|11858.2|11866.4|11865.8|11866.6|11866|11858|11857.3|846
1615209300000|2021-03-08 13:15:00|11866.5|11865.9|11867.7|11866.8|11868.4|11867.7|11863.4|11862.8|799
1615209600000|2021-03-08 13:20:00|11867.4|11866.3|11871.1|11870.5|11871.5|11870.9|11866|11865.2|823
1615209900000|2021-03-08 13:25:00|11871.2|11870.6|11872.2|11871.6|11872.5|11871.7|11868.6|11867.9|787
1615210200000|2021-03-08 13:30:00|11872.3|11871.7|11871.3|11870.4|11873.2|11872.6|11870|11869.4|822
1615210500000|2021-03-08 13:35:00|11871.1|11870.5|11866.4|11865.5|11871.6|11870.9|11865.6|11864.6|943
1615210800000|2021-03-08 13:40:00|11866.3|11865.7|11871.2|11870.3|11873.9|11873|11864.8|11863.7|855
1615211100000|2021-03-08 13:45:00|11871.1|11870.2|11872.3|11871.4|11875.3|11874.6|11871|11870.2|614
1615211400000|2021-03-08 13:50:00|11872.1|11871.5|11868.6|11867.7|11872.3|11871.5|11867|11866.1|1017
1615211700000|2021-03-08 13:55:00|11868.7|11867.8|11871.7|11870.8|11872.2|11871.3|11866|11865.1|720
1615212000000|2021-03-08 14:00:00|11871.6|11871|11874.5|11873.6|11876.5|11875.6|11871|11870.2|778
1615212300000|2021-03-08 14:05:00|11874.3|11873.7|11877.5|11876.9|11878.8|11877.9|11873.4|11872.7|756
1615212600000|2021-03-08 14:10:00|11877.2|11876.6|11876.2|11875.3|11879.7|11879|11875.5|11874.7|857
1615212900000|2021-03-08 14:15:00|11876|11875.1|11875.8|11874.9|11879.4|11878.3|11874.1|11873.2|711
1615213200000|2021-03-08 14:20:00|11875.7|11874.8|11874.3|11873.4|11876.6|11875.7|11872.6|11871.7|451
1615213500000|2021-03-08 14:25:00|11874.1|11873.2|11874.4|11873.5|11875.8|11875|11871.9|11871.2|508
1615213800000|2021-03-08 14:30:00|11873.9|11873.3|11873|11872.1|11876.8|11875.9|11871.6|11870.7|816
1615214100000|2021-03-08 14:35:00|11872.9|11872|11877.6|11876.7|11877.6|11876.7|11872.1|11871.2|776
1615214400000|2021-03-08 14:40:00|11877.7|11876.8|11883.7|11883.1|11887.3|11886.2|11876.9|11876|1051
1615214700000|2021-03-08 14:45:00|11883.6|11883|11878.9|11878|11887.8|11886.9|11878.9|11878|1185
1615215000000|2021-03-08 14:50:00|11879|11878.1|11874.5|11873.9|11881.1|11880.4|11872.6|11871.7|1158
1615215300000|2021-03-08 14:55:00|11874.4|11873.8|11879.7|11878.8|11879.8|11879|11873.4|11872.7|1330
1615215600000|2021-03-08 15:00:00|11879.5|11878.9|11880.2|11879.3|11883.8|11883.1|11877|11876.1|1328
1615215900000|2021-03-08 15:05:00|11880.1|11879.2|11881.5|11880.9|11884.4|11883.4|11879.1|11878.4|1153
1615216200000|2021-03-08 15:10:00|11881.8|11881.2|11881.6|11881|11882.7|11882|11878.3|11877.5|1116
1615216500000|2021-03-08 15:15:00|11881.5|11880.9|11882.2|11881.3|11885.3|11884.7|11879.1|11878.4|1065
1615216800000|2021-03-08 15:20:00|11882.1|11881.2|11880.7|11879.8|11887.5|11886.6|11879.2|11878.4|1104
1615217100000|2021-03-08 15:25:00|11880.9|11880|11880|11879.4|11883.8|11883.1|11876.9|11876|967
1615217400000|2021-03-08 15:30:00|11880.1|11879.5|11878.3|11877.7|11882.3|11881.6|11877.9|11877.1|978
1615217700000|2021-03-08 15:35:00|11878.5|11877.6|11874.2|11873.3|11879.4|11878.8|11873.4|11872.8|844
1615218000000|2021-03-08 15:40:00|11874.3|11873.7|11868.2|11867.6|11876.4|11875.7|11867.6|11866.8|832
1615218300000|2021-03-08 15:45:00|11868.1|11867.5|11861.1|11860.2|11869.2|11868.5|11860.6|11859.9|1055
1615218600000|2021-03-08 15:50:00|11861|11860.4|11860.6|11859.7|11863.4|11862.8|11858.2|11857.6|1022
1615218900000|2021-03-08 15:55:00|11860.5|11859.9|11858.1|11857.5|11863|11862|11858|11857.3|1147
1615219200000|2021-03-08 16:00:00|11857.9|11857.3|11858.5|11857.9|11861.1|11860.4|11855.6|11855|873
1615219500000|2021-03-08 16:05:00|11858.3|11857.7|11861.6|11861|11863.3|11862.7|11857|11856.1|731
1615219800000|2021-03-08 16:10:00|11861.2|11860.6|11861.7|11861.1|11863.8|11863|11860.5|11859.9|739
1615220100000|2021-03-08 16:15:00|11861.9|11861|11860.6|11859.7|11862.8|11862|11858.7|11858|793
1615220400000|2021-03-08 16:20:00|11860.4|11860|11861.4|11860.8|11862.4|11861.8|11856.9|11856.1|745
1615220700000|2021-03-08 16:25:00|11861.3|11860.4|11859.4|11858.5|11861.6|11860.8|11859.3|11857.9|725
1615221000000|2021-03-08 16:30:00|11859.2|11858.6|11858|11857.4|11859.5|11858.9|11856.3|11855.6|694
1615221300000|2021-03-08 16:35:00|11857.9|11857.3|11855.7|11854.8|11858.4|11857.8|11854.6|11854|582
1615221600000|2021-03-08 16:40:00|11855.8|11854.9|11854.1|11853.5|11856.9|11856.3|11853.6|11852.9|659
1615221900000|2021-03-08 16:45:00|11854|11853.4|11850.7|11850.1|11855.1|11854.5|11849.7|11849.1|730
1615222200000|2021-03-08 16:50:00|11850.6|11850|11849.2|11848.6|11852.6|11851.8|11846.1|11845.2|820
1615222500000|2021-03-08 16:55:00|11849.4|11848.8|11848.8|11848.2|11850.5|11849.9|11847|11846.3|704
1615222800000|2021-03-08 17:00:00|11849|11848.1|11849.4|11848.8|11850.8|11850.1|11848|11847.4|627
1615223100000|2021-03-08 17:05:00|11849.5|11848.9|11849.4|11848.8|11850.3|11849.6|11846.6|11846|597
1615223400000|2021-03-08 17:10:00|11849.3|11848.7|11849.9|11849.3|11850.4|11849.5|11848.2|11847.4|605
1615223700000|2021-03-08 17:15:00|11850|11849|11852.3|11851.4|11852.3|11851.6|11849.3|11848.6|654
1615224000000|2021-03-08 17:20:00|11852.2|11851.3|11855.1|11854.5|11856.2|11855.6|11851.7|11851.1|699
1615224300000|2021-03-08 17:25:00|11855.2|11854.6|11852.3|11851.7|11855.9|11855.1|11851|11850.4|540
1615224600000|2021-03-08 17:30:00|11852.4|11851.5|11856.4|11855.8|11857.2|11856.4|11852|11851.3|588
1615224900000|2021-03-08 17:35:00|11856.5|11855.9|11859|11858.4|11859.8|11859.2|11856.3|11855.5|505
1615225200000|2021-03-08 17:40:00|11859.2|11858.3|11860.1|11859.5|11860.6|11859.8|11858.3|11857.4|499
1615225500000|2021-03-08 17:45:00|11860|11859.4|11858.6|11858|11860.4|11859.8|11858|11857.4|482
1615225800000|2021-03-08 17:50:00|11858.7|11857.8|11859.3|11858.4|11860.1|11859.5|11857.5|11856.7|569
1615226100000|2021-03-08 17:55:00|11859.2|11858.6|11857|11856.4|11859.6|11859|11856.3|11855.7|475
1615226400000|2021-03-08 18:00:00|11857.1|11856.5|11859|11858.4|11859.3|11858.7|11854.7|11854.1|455
1615226700000|2021-03-08 18:05:00|11859.1|11858.2|11862.4|11861.8|11864.4|11863.7|11858.9|11858.1|496
1615227000000|2021-03-08 18:10:00|11862.5|11861.9|11864.1|11863.5|11864.1|11863.5|11861.2|11860.4|550
1615227300000|2021-03-08 18:15:00|11863.8|11863.2|11865.1|11864.5|11865.2|11864.6|11862.9|11862.2|387
1615227600000|2021-03-08 18:20:00|11865.2|11864.3|11861|11860.1|11865.3|11864.6|11860.6|11859.9|481
1615227900000|2021-03-08 18:25:00|11861.1|11860.2|11861.6|11861|11862.6|11862|11860|11859.3|537
1615228200000|2021-03-08 18:30:00|11861.5|11860.9|11860.6|11860|11863.2|11862.5|11859.9|11859.1|523
1615228500000|2021-03-08 18:35:00|11860.7|11860.1|11859.6|11859|11861.9|11861.3|11859.2|11858.5|517
1615228800000|2021-03-08 18:40:00|11859.5|11858.9|11860.1|11859.5|11861.4|11860.8|11859.2|11858.6|337
1615229100000|2021-03-08 18:45:00|11860|11859.4|11857|11856.1|11860.6|11859.9|11856.9|11855.6|489
1615229400000|2021-03-08 18:50:00|11856.6|11856|11854.6|11854|11857.2|11856.5|11854.1|11853.4|615
1615229700000|2021-03-08 18:55:00|11854.7|11854.1|11854|11853.4|11856.1|11855.5|11852.9|11852.2|506
1615230000000|2021-03-08 19:00:00|11853.9|11853.3|11852.9|11852|11855.2|11854.4|11852.9|11852|574
1615230300000|2021-03-08 19:05:00|11852.8|11851.9|11855.1|11854.5|11855.6|11854.9|11852.1|11851.3|397
1615230600000|2021-03-08 19:10:00|11855|11854.4|11855.5|11854.9|11856.2|11855.5|11854.4|11853.8|456
1615230900000|2021-03-08 19:15:00|11855.4|11854.8|11855.5|11854.6|11857.7|11857|11854.4|11853.8|360
1615231200000|2021-03-08 19:20:00|11855.3|11854.7|11854.3|11853.7|11855.8|11855.2|11853.2|11852.5|493
1615231500000|2021-03-08 19:25:00|11854.5|11853.6|11856.5|11855.9|11856.5|11855.9|11853.8|11853.1|382
1615231800000|2021-03-08 19:30:00|11856.4|11855.8|11855.1|11854.2|11857.4|11856.8|11855.1|11854.2|420
1615232100000|2021-03-08 19:35:00|11855.2|11854.3|11855.9|11855.3|11856.9|11856.2|11854.6|11854|510
1615232400000|2021-03-08 19:40:00|11856|11855.4|11856.3|11855.4|11857.6|11856.8|11855.1|11854.4|340
1615232700000|2021-03-08 19:45:00|11856.5|11855.6|11857.4|11856.8|11858.1|11857.5|11856.1|11855.3|317
1615233000000|2021-03-08 19:50:00|11857|11856.1|11858.7|11857.8|11859|11858.4|11855.8|11855.1|412
1615233300000|2021-03-08 19:55:00|11858.6|11857.7|11858.5|11857.9|11859|11858.4|11855.8|11855.1|378
1615233600000|2021-03-08 20:00:00|11858.4|11857.8|11854.3|11853.7|11858.7|11858.1|11853.2|11852.6|503
1615233900000|2021-03-08 20:05:00|11854.2|11853.6|11852.9|11852.3|11854.6|11853.9|11852.2|11851.6|304
1615234200000|2021-03-08 20:10:00|11853|11852.4|11853.1|11852.2|11853.6|11852.7|11851.7|11851|356
1615234500000|2021-03-08 20:15:00|11853|11852.1|11848.5|11847.9|11853.7|11852.9|11848.1|11847.4|499
1615234800000|2021-03-08 20:20:00|11848.6|11848|11850.2|11849.6|11851.7|11851|11848.5|11847.9|605
1615235100000|2021-03-08 20:25:00|11850.3|11849.7|11849.9|11849.3|11851.5|11850.9|11849.1|11848.4|476
1615235400000|2021-03-08 20:30:00|11850|11849.4|11849.4|11848.8|11850.6|11849.9|11849.3|11848.7|368
1615235700000|2021-03-08 20:35:00|11849.9|11849.3|11850.3|11849.7|11851.1|11850.4|11849.5|11848.6|281
1615236000000|2021-03-08 20:40:00|11850.2|11849.6|11851.2|11850.6|11851.6|11850.9|11849|11848.3|359
1615236300000|2021-03-08 20:45:00|11851.1|11850.5|11851.5|11850.6|11851.9|11851|11850.1|11849.4|307
1615236600000|2021-03-08 20:50:00|11851.8|11850.9|11849.3|11848.7|11852.1|11851.3|11848.1|11847.5|354
1615236900000|2021-03-08 20:55:00|11849.4|11848.8|11845.5|11844.6|11849.4|11848.8|11845.4|11844.6|411
1615237200000|2021-03-08 21:00:00|11845.6|11844.7|11847|11846.4|11848|11847.2|11845.3|11844.6|343
1615237500000|2021-03-08 21:05:00|11847.1|11846.2|11846.7|11845.8|11847.2|11846.5|11845.6|11844.8|191
1615237800000|2021-03-08 21:10:00|11846.4|11845.6|11846.6|11846|11847.3|11846.6|11845.4|11844.6|238
1615238100000|2021-03-08 21:15:00|11846.7|11846.1|11847.8|11846.9|11847.8|11846.9|11845.5|11844.7|151
1615238400000|2021-03-08 21:20:00|11847.9|11847|11845.5|11844.6|11847.9|11847|11845.2|11844.3|127
1615238700000|2021-03-08 21:25:00|11845.6|11844.7|11845.4|11844.5|11845.8|11845.1|11845.2|11844.1|121
1615239000000|2021-03-08 21:30:00|11845.5|11844.6|11845.3|11844.4|11846.1|11845.2|11845.2|11843.6|201
1615239300000|2021-03-08 21:35:00|11845.4|11844.5|11845.8|11844.9|11846.2|11845.4|11844.6|11843.7|109
1615239600000|2021-03-08 21:40:00|11845.7|11844.8|11845.7|11844.8|11847|11846.1|11845.6|11844.4|97
1615239900000|2021-03-08 21:45:00|11845.8|11844.9|11844.8|11843.9|11846.6|11845.7|11844.8|11843.9|164
1615240200000|2021-03-08 21:50:00|11845|11844.1|11845.7|11844.8|11845.8|11844.9|11844.4|11843.8|130
1615240500000|2021-03-08 21:55:00|11845.8|11844.9|11847.5|11845.5|11848.4|11846.1|11845.8|11844.9|265
1615240800000|2021-03-08 22:00:00|11846.7|11846.1|11851.4|11845.4|11852.6|11847|11846.7|11844.8|28
1615241100000|2021-03-08 22:05:00|11851.5|11845.5|11851.4|11847.2|11853.7|11847.8|11849.7|11845.2|118
1615241400000|2021-03-08 22:10:00|11851.3|11846.9|11850.1|11846.1|11852.7|11847.9|11850.1|11845.2|143
1615241700000|2021-03-08 22:15:00|11849.4|11847|11851.5|11845.5|11852.3|11847.2|11849.3|11844.9|103
1615242000000|2021-03-08 22:20:00|11851.3|11845.9|11850.2|11847.2|11852.8|11849.1|11849.5|11845|160
1615242300000|2021-03-08 22:25:00|11850.1|11847.3|11850.1|11845.5|11850.7|11848.1|11848.8|11845.2|164
1615242600000|2021-03-08 22:30:00|11850|11845.6|11850.1|11845.5|11850.5|11847.3|11848.2|11845.5|266
1615242900000|2021-03-08 22:35:00|11850|11845.4|11849.8|11845.5|11850.9|11847.1|11848.1|11844.9|234
1615243200000|2021-03-08 22:40:00|11850|11845.4|11849.5|11846.2|11850.7|11846.7|11848.4|11845|197
1615243500000|2021-03-08 22:45:00|11849.2|11846.1|11849.4|11846.3|11851.1|11847.1|11848.4|11845.1|193
1615243800000|2021-03-08 22:50:00|11849.5|11846.2|11851|11846.9|11851.5|11847.3|11849|11845.2|284
1615244100000|2021-03-08 22:55:00|11851.1|11847|11851|11846.6|11851.6|11848.1|11849.5|11845.3|242
1615244400000|2021-03-08 23:00:00|11850.8|11846.8|11852|11851.1|11853|11851.1|11848.8|11845.5|678
1615244700000|2021-03-08 23:05:00|11852.2|11851|11850.9|11849.3|11852.3|11851.3|11849.6|11848.2|393
1615245000000|2021-03-08 23:10:00|11850.8|11849.9|11851.9|11850.6|11852.3|11850.9|11850.5|11848.8|390
1615245300000|2021-03-08 23:15:00|11851.8|11850.7|11851.4|11850.5|11852|11851.2|11850.7|11849.8|211
1615245600000|2021-03-08 23:20:00|11851.6|11850.7|11850.2|11849.3|11852.3|11851.5|11850.1|11849.2|222
1615245900000|2021-03-08 23:25:00|11849.9|11849|11851.3|11850.4|11851.5|11850.5|11849.3|11848.3|163
1615246200000|2021-03-08 23:30:00|11851.6|11850.7|11852.5|11851.6|11853|11852.1|11850.7|11849.7|209
1615246500000|2021-03-08 23:35:00|11852.4|11851.5|11851.7|11850.8|11852.6|11851.6|11851.2|11850.3|146
1615246800000|2021-03-08 23:40:00|11851.9|11850.7|11851|11850.1|11852.1|11851.2|11851|11850.1|175
1615247100000|2021-03-08 23:45:00|11850.9|11850|11853.1|11852.2|11853.3|11852.4|11850.8|11849.9|130
1615247400000|2021-03-08 23:50:00|11853|11852.1|11852.4|11851.5|11853|11852.1|11851.6|11850.6|128
1615247700000|2021-03-08 23:55:00|11852.3|11851.4|11851.4|11850.5|11852.8|11851.9|11851.1|11850.3|110
1615248000000|2021-03-09 00:00:00|11851.5|11850.6|11850.7|11850.1|11852.8|11852.2|11850.6|11849.9|355
1615248300000|2021-03-09 00:05:00|11850.6|11850|11848.8|11848.2|11850.9|11850.3|11848.8|11848|290
1615248600000|2021-03-09 00:10:00|11848.7|11848.1|11850.9|11850.3|11852|11851.3|11848.4|11847.8|381
1615248900000|2021-03-09 00:15:00|11850.8|11850|11850.4|11849.5|11852.2|11851.4|11848.5|11847.6|355
1615249200000|2021-03-09 00:20:00|11850.2|11849.3|11846.7|11845.8|11850.5|11849.8|11846.5|11845.8|333
1615249500000|2021-03-09 00:25:00|11846.8|11845.9|11844.7|11843.8|11848.2|11847.4|11844.4|11843.5|417
1615249800000|2021-03-09 00:30:00|11844.8|11843.9|11840.3|11839.4|11845|11844.2|11836.4|11835.5|877
1615250100000|2021-03-09 00:35:00|11840.4|11839.5|11842.7|11841.8|11842.8|11842|11840.3|11839.2|495
1615250400000|2021-03-09 00:40:00|11842.6|11841.7|11842.3|11841.4|11842.9|11842.1|11839.3|11838.4|379
1615250700000|2021-03-09 00:45:00|11842.2|11841.3|11842.3|11841.4|11843.4|11842.7|11841.7|11840.8|322
1615251000000|2021-03-09 00:50:00|11842|11841.3|11843.6|11842.7|11844.3|11843|11840.5|11839.6|450
1615251300000|2021-03-09 00:55:00|11843.4|11842.5|11844.5|11843.6|11844.9|11844|11842.3|11840.9|292
1615251600000|2021-03-09 01:00:00|11844.1|11843.2|11846.2|11845.3|11846.4|11845.5|11842.9|11842|478
1615251900000|2021-03-09 01:05:00|11846.1|11845.2|11848.1|11847.2|11848.6|11847.9|11845.5|11844.6|405
1615252200000|2021-03-09 01:10:00|11848|11847.1|11846.2|11845.3|11849.6|11848.7|11846.2|11845.3|344
1615252500000|2021-03-09 01:15:00|11846.3|11845.4|11846.3|11845.4|11847.8|11846.9|11844.6|11843.8|498
1615252800000|2021-03-09 01:20:00|11846.1|11845.2|11843.7|11842.8|11846.6|11845.7|11842.6|11842|463
1615253100000|2021-03-09 01:25:00|11843.6|11842.7|11839.9|11839.3|11844.2|11843.3|11838.7|11838|561
1615253400000|2021-03-09 01:30:00|11840.1|11839.2|11836.9|11836|11841|11840.1|11836.6|11835.7|712
1615253700000|2021-03-09 01:35:00|11837|11836.1|11838.4|11837.5|11840.6|11839.7|11836|11835.1|701
1615254000000|2021-03-09 01:40:00|11838.1|11837.2|11837.1|11836.2|11840.4|11839.5|11836.8|11835.9|547
1615254300000|2021-03-09 01:45:00|11836.9|11836.3|11838.4|11837.5|11839.8|11838.9|11836.4|11835.5|535
1615254600000|2021-03-09 01:50:00|11838.3|11837.4|11839.7|11838.8|11840|11839.1|11837.2|11835.9|597
1615254900000|2021-03-09 01:55:00|11839.8|11838.9|11838.6|11838|11840.4|11839.5|11837.7|11836.8|466
1615255200000|2021-03-09 02:00:00|11838.7|11838.1|11844.5|11843.6|11844.9|11844|11838.4|11837.8|626
1615255500000|2021-03-09 02:05:00|11844.4|11843.5|11846.7|11845.8|11847|11846.1|11843.5|11842.6|533
1615255800000|2021-03-09 02:10:00|11846.6|11845.7|11849.1|11848.2|11850.6|11848.9|11846.4|11845.6|745
1615256100000|2021-03-09 02:15:00|11849|11848.1|11850.9|11850|11851.6|11850.9|11848.3|11847.4|511
1615256400000|2021-03-09 02:20:00|11850.8|11849.9|11851.3|11850.4|11851.9|11851|11849.2|11848.5|604
1615256700000|2021-03-09 02:25:00|11851.4|11850.5|11853.8|11853.2|11854.2|11853.3|11850.9|11850|576
1615257000000|2021-03-09 02:30:00|11853.7|11853.1|11850|11849.4|11853.8|11853.2|11849.2|11848.3|537
1615257300000|2021-03-09 02:35:00|11849.8|11849.2|11848.9|11848|11852.6|11851.7|11848.5|11847.7|465
1615257600000|2021-03-09 02:40:00|11849|11848.1|11851.9|11851|11852.4|11851.7|11846.6|11845.9|557
1615257900000|2021-03-09 02:45:00|11851.8|11850.9|11853.3|11852.7|11854|11853.1|11850.6|11849.9|579
1615258200000|2021-03-09 02:50:00|11853.2|11852.6|11853.7|11852.8|11853.9|11853.1|11851.4|11850.6|487
1615258500000|2021-03-09 02:55:00|11853.6|11852.7|11855.4|11854.5|11856.8|11855.9|11853.4|11852.7|567
1615258800000|2021-03-09 03:00:00|11855.5|11854.6|11855.6|11854.7|11856.9|11856.1|11853.9|11853.1|573
1615259100000|2021-03-09 03:05:00|11855.5|11854.6|11858.9|11858|11859.2|11858.4|11854.8|11853.9|525
1615259400000|2021-03-09 03:10:00|11858.5|11857.9|11864.3|11863.7|11865.4|11864.5|11857.7|11856.9|673
1615259700000|2021-03-09 03:15:00|11864.1|11863.5|11863|11862.4|11864.2|11863.6|11861.3|11860.4|444
1615260000000|2021-03-09 03:20:00|11862.8|11862.2|11860.9|11860|11863.4|11862.6|11858.9|11858|633
1615260300000|2021-03-09 03:25:00|11861|11860.1|11858.3|11857.4|11861|11860.1|11857.6|11856.8|583
1615260600000|2021-03-09 03:30:00|11858.2|11857.3|11860.3|11859.4|11860.4|11859.8|11857.9|11857.1|448
1615260900000|2021-03-09 03:35:00|11860.2|11859.3|11859.6|11858.7|11860.5|11859.7|11858.8|11858.1|406
1615261200000|2021-03-09 03:40:00|11859.7|11858.8|11859.4|11858.5|11860.9|11860.2|11858.7|11857.9|489
1615261500000|2021-03-09 03:45:00|11859.5|11858.6|11857.6|11856.7|11859.5|11858.6|11857.2|11856.6|402
1615261800000|2021-03-09 03:50:00|11857.7|11856.8|11864|11863.1|11866.2|11864.3|11857.6|11856.7|665
1615262100000|2021-03-09 03:55:00|11864.1|11863.2|11865.5|11864.6|11867.5|11866.6|11864.1|11863.2|528
1615262400000|2021-03-09 04:00:00|11865.7|11864.8|11865|11864.1|11867|11866.1|11864.7|11863.8|514
1615262700000|2021-03-09 04:05:00|11864.9|11864|11863.3|11862.4|11865|11864.1|11862.8|11862.1|299
1615263000000|2021-03-09 04:10:00|11863.4|11862.5|11858.7|11857.8|11863.9|11863|11858.4|11857.5|422
1615263300000|2021-03-09 04:15:00|11858.8|11857.9|11858.4|11857.5|11859.2|11858.6|11857.9|11857|273
1615263600000|2021-03-09 04:20:00|11858.5|11857.6|11856.8|11855.9|11859|11858.2|11856.5|11855.7|272
1615263900000|2021-03-09 04:25:00|11856.9|11856|11858.5|11857.6|11859.2|11858.3|11855.7|11854.8|469
1615264200000|2021-03-09 04:30:00|11858.4|11857.5|11859.7|11858.8|11859.9|11859|11858.1|11857.2|337
1615264500000|2021-03-09 04:35:00|11859.9|11859|11856.4|11855.5|11860.3|11859.4|11856.3|11855.4|337
1615264800000|2021-03-09 04:40:00|11856.3|11855.4|11856.4|11855.8|11858|11857.1|11856.1|11855.3|288
1615265100000|2021-03-09 04:45:00|11856.6|11855.7|11857.8|11856.9|11858.9|11858|11855.9|11855.2|333
1615265400000|2021-03-09 04:50:00|11857.9|11857|11858|11857.1|11859|11858.1|11857.6|11856.9|212
1615265700000|2021-03-09 04:55:00|11857.8|11857.2|11858.1|11857.2|11858.7|11858|11857.4|11856.6|313
1615266000000|2021-03-09 05:00:00|11858|11857.1|11857.7|11856.8|11858.9|11858.1|11857.3|11856.4|408
1615266300000|2021-03-09 05:05:00|11857.6|11856.7|11856.8|11855.9|11858.8|11857.9|11856.4|11855.6|388
1615266600000|2021-03-09 05:10:00|11856.9|11856|11857.9|11857|11858.3|11857.6|11856.2|11855.5|287
1615266900000|2021-03-09 05:15:00|11858|11857.1|11858.4|11857.8|11860.1|11859.3|11858|11857.1|273
1615267200000|2021-03-09 05:20:00|11858.3|11857.7|11858.3|11857.7|11859.3|11858.5|11858.1|11857.3|227
1615267500000|2021-03-09 05:25:00|11858.6|11857.8|11857.9|11857|11860|11859.2|11857.5|11856.6|312
1615267800000|2021-03-09 05:30:00|11857.8|11856.9|11857.8|11856.9|11859.1|11858.2|11857.5|11856.6|317
1615268100000|2021-03-09 05:35:00|11857.7|11856.8|11856.4|11855.8|11857.8|11856.9|11856.1|11855.3|278
1615268400000|2021-03-09 05:40:00|11856.5|11855.9|11855.8|11854.9|11857|11856.1|11855.2|11854.3|277
1615268700000|2021-03-09 05:45:00|11855.9|11855|11855.6|11854.7|11856.8|11856|11854.8|11853.9|294
1615269000000|2021-03-09 05:50:00|11855.5|11854.6|11857.1|11856.2|11857.7|11856.8|11855.2|11854.3|306
1615269300000|2021-03-09 05:55:00|11857|11856.1|11854.3|11853.4|11857.9|11857.3|11854.2|11853.3|342
1615269600000|2021-03-09 06:00:00|11854.4|11853.5|11857|11856.1|11857.2|11856.4|11853.6|11852.8|457
1615269900000|2021-03-09 06:05:00|11857.1|11856.2|11859.3|11858.4|11859.6|11858.7|11856.2|11855.5|380
1615270200000|2021-03-09 06:10:00|11859.5|11858.6|11860.9|11860|11861.5|11860.8|11859.3|11858.5|445
1615270500000|2021-03-09 06:15:00|11861|11860.1|11861.9|11861|11862.9|11862|11860.7|11859.8|402
1615270800000|2021-03-09 06:20:00|11862|11861.1|11860.5|11859.9|11863.2|11862.4|11859.9|11859.3|311
1615271100000|2021-03-09 06:25:00|11860.7|11859.8|11860.8|11859.9|11861.7|11860.8|11860.5|11859.6|342
1615271400000|2021-03-09 06:30:00|11860.7|11859.8|11861.3|11860.4|11862.8|11862|11858.7|11858|403
1615271700000|2021-03-09 06:35:00|11861.4|11860.5|11861.7|11860.8|11862.4|11861.5|11861.3|11860.4|273
1615272000000|2021-03-09 06:40:00|11861.6|11860.7|11859.7|11859.1|11863|11862.1|11859.6|11858.9|275
1615272300000|2021-03-09 06:45:00|11859.8|11859.2|11856.7|11856.1|11860|11859.2|11856.7|11856.1|401
1615272600000|2021-03-09 06:50:00|11856.9|11856|11856.4|11855.5|11857.3|11856.5|11854.9|11854.2|420
1615272900000|2021-03-09 06:55:00|11856.6|11855.7|11858.2|11857.3|11859.2|11858.3|11856.5|11855.6|431
1615273200000|2021-03-09 07:00:00|11858|11857.4|11855.2|11854.3|11858|11857.4|11851.5|11850.9|533
1615273500000|2021-03-09 07:05:00|11855.1|11854.2|11856.8|11856.2|11859.2|11858.3|11854.9|11854|634
1615273800000|2021-03-09 07:10:00|11857|11856.1|11863.4|11862.5|11863.5|11862.6|11856.2|11855.3|547
1615274100000|2021-03-09 07:15:00|11863.3|11862.4|11865.9|11865.3|11866.9|11866.1|11862.7|11862.1|664
1615274400000|2021-03-09 07:20:00|11866.1|11865.2|11868.5|11867.6|11870.2|11869.3|11864.7|11863.9|795
1615274700000|2021-03-09 07:25:00|11868.4|11867.9|11871.8|11870.9|11872.3|11871.4|11866.4|11865.6|593
1615275000000|2021-03-09 07:30:00|11871.7|11870.8|11873.3|11872.7|11877.6|11876.7|11871|11870.2|855
1615275300000|2021-03-09 07:35:00|11873.5|11872.6|11877|11876.1|11877.2|11876.4|11870.8|11870|792
1615275600000|2021-03-09 07:40:00|11876.3|11875.7|11874.8|11873.9|11877.2|11876.5|11874.2|11873.3|597
1615275900000|2021-03-09 07:45:00|11874.7|11873.8|11882.2|11881.6|11882.7|11881.9|11872.6|11871.7|769
1615276200000|2021-03-09 07:50:00|11882.3|11881.4|11884.1|11883.2|11889|11887.9|11882|11881.3|781
1615276500000|2021-03-09 07:55:00|11884|11883.1|11881|11880.1|11886.6|11885.9|11880.4|11879.8|783
1615276800000|2021-03-09 08:00:00|11881.4|11880.5|11878.4|11877.8|11881.4|11880.5|11876.8|11876|779
1615277100000|2021-03-09 08:05:00|11878.6|11877.7|11880.3|11879.7|11882.3|11881.4|11878|11877.3|569
1615277400000|2021-03-09 08:10:00|11880.6|11879.6|11880.9|11880.3|11881.4|11880.7|11877.7|11877|604
1615277700000|2021-03-09 08:15:00|11880.8|11880.2|11883.9|11883|11885|11884.4|11879.5|11878.8|626
1615278000000|2021-03-09 08:20:00|11883.8|11882.9|11880.8|11879.9|11883.9|11883.1|11878.2|11877.6|575
1615278300000|2021-03-09 08:25:00|11880.7|11879.8|11880.9|11880.3|11885.8|11884.1|11878.5|11877.8|690
1615278600000|2021-03-09 08:30:00|11881|11880.4|11888.4|11887.5|11889.8|11888.9|11880.3|11879.5|700
1615278900000|2021-03-09 08:35:00|11888.3|11887.4|11889.1|11888.5|11890.1|11889.4|11886.1|11885.5|691
1615279200000|2021-03-09 08:40:00|11889.3|11888.7|11884.4|11883.8|11890.3|11889.4|11884.2|11883.6|614
1615279500000|2021-03-09 08:45:00|11884.3|11883.7|11895.1|11894.2|11897.7|11896.5|11883.4|11882.5|786
1615279800000|2021-03-09 08:50:00|11895|11894.1|11893.7|11892.8|11896.7|11895.9|11891|11890.3|849
1615280100000|2021-03-09 08:55:00|11893.8|11892.9|11896.5|11895.9|11899.1|11898.2|11892.5|11891.7|774
1615280400000|2021-03-09 09:00:00|11896.4|11895.8|11897.1|11896.5|11898.2|11897.6|11892.4|11891.6|719
1615280700000|2021-03-09 09:05:00|11897|11896.4|11895.2|11894.3|11897.9|11897.1|11893.4|11892.6|644
1615281000000|2021-03-09 09:10:00|11895.1|11894.5|11902.4|11901.5|11904|11903.1|11895.1|11894.5|596
1615281300000|2021-03-09 09:15:00|11902.5|11901.6|11896.2|11895.3|11902.8|11901.9|11895.5|11894.8|758
1615281600000|2021-03-09 09:20:00|11896.1|11895.2|11898.2|11897.3|11901.2|11900.3|11896.1|11895.2|620
1615281900000|2021-03-09 09:25:00|11898.3|11897.4|11897.2|11896.3|11899.8|11899.1|11895.9|11895.1|643
1615282200000|2021-03-09 09:30:00|11897.1|11896.2|11898.2|11897.6|11902.8|11901.9|11896.1|11895.3|672
1615282500000|2021-03-09 09:35:00|11898.3|11897.7|11899.5|11898.9|11899.7|11899.1|11896.9|11896.3|455
1615282800000|2021-03-09 09:40:00|11899.4|11898.8|11901|11900.1|11901.3|11900.5|11899|11898.4|427
1615283100000|2021-03-09 09:45:00|11901.2|11900|11904|11903.1|11904.2|11903.4|11898.4|11897.5|585
1615283400000|2021-03-09 09:50:00|11904.1|11903.2|11906.4|11905.8|11906.8|11906.1|11904|11903.2|528
1615283700000|2021-03-09 09:55:00|11906.5|11905.9|11905.9|11905|11909.4|11908.7|11905.6|11904.5|550
1615284000000|2021-03-09 10:00:00|11906.2|11905.2|11908.3|11907.4|11910|11909.4|11904.1|11903.4|652
1615284300000|2021-03-09 10:05:00|11908.5|11907.6|11905.5|11904.6|11910.2|11909.6|11904.9|11904.1|527
1615284600000|2021-03-09 10:10:00|11905.4|11904.8|11905.9|11905|11908.7|11907.8|11904.2|11903.4|538
1615284900000|2021-03-09 10:15:00|11906.1|11905.2|11903.7|11902.8|11906.3|11905.4|11903.2|11902.5|597
1615285200000|2021-03-09 10:20:00|11903.8|11902.9|11902.3|11901.7|11905.4|11904.6|11902.2|11901.6|549
1615285500000|2021-03-09 10:25:00|11902.2|11901.6|11902.5|11901.9|11903.1|11902.5|11900.1|11899.5|512
1615285800000|2021-03-09 10:30:00|11902.4|11901.8|11904.2|11903.6|11904.6|11904|11900.6|11899.8|442
1615286100000|2021-03-09 10:35:00|11904.3|11903.7|11904.2|11903.3|11905.2|11904.6|11900.5|11899.7|605
1615286400000|2021-03-09 10:40:00|11904.3|11903.4|11900.1|11899.5|11904.8|11904.2|11900.1|11899.5|498
1615286700000|2021-03-09 10:45:00|11900.2|11899.6|11899.6|11898.7|11904|11903.4|11897.9|11897.2|551
1615287000000|2021-03-09 10:50:00|11899.5|11898.6|11905.9|11905.3|11906.6|11906|11899.5|11898.6|552
1615287300000|2021-03-09 10:55:00|11906|11905.4|11901.4|11900.5|11906.3|11905.7|11898.2|11897.6|616
1615287600000|2021-03-09 11:00:00|11901.1|11900.3|11904.3|11903.7|11904.8|11904.2|11900.6|11900|488
1615287900000|2021-03-09 11:05:00|11904.5|11903.9|11904.1|11903.5|11905|11904.2|11900.6|11899.8|562
1615288200000|2021-03-09 11:10:00|11904|11903.4|11907.9|11907.3|11909.4|11908.6|11903.9|11903.3|711
1615288500000|2021-03-09 11:15:00|11907.6|11907|11911|11910.1|11911.5|11910.6|11905.8|11905|684
1615288800000|2021-03-09 11:20:00|11910.9|11910|11913.7|11912.8|11913.8|11913|11909|11908.2|605
1615289100000|2021-03-09 11:25:00|11913.8|11912.9|11914.6|11913.7|11915.3|11914.5|11911.4|11910.5|527
1615289400000|2021-03-09 11:30:00|11914.5|11913.6|11910.8|11909.9|11916.2|11915.5|11910.6|11909.9|556
1615289700000|2021-03-09 11:35:00|11910.7|11909.8|11909.1|11908.5|11912.3|11911.7|11909|11908.3|434
1615290000000|2021-03-09 11:40:00|11909.3|11908.7|11907.2|11906.6|11909.4|11908.7|11906.2|11905.3|390
1615290300000|2021-03-09 11:45:00|11907.3|11906.7|11908.2|11907.6|11910.7|11910|11907.1|11906.3|516
1615290600000|2021-03-09 11:50:00|11908.3|11907.7|11907.8|11906.9|11909.9|11909|11907.4|11906.8|462
1615290900000|2021-03-09 11:55:00|11907.3|11906.7|11904.3|11903.7|11907.3|11906.7|11902.7|11902.1|627
1615291200000|2021-03-09 12:00:00|11904.1|11903.5|11903.2|11902.3|11904.8|11904.2|11902.1|11901.5|554
1615291500000|2021-03-09 12:05:00|11903|11902.4|11900.1|11899.2|11904.4|11903.8|11899.4|11898.7|550
1615291800000|2021-03-09 12:10:00|11900.2|11899.3|11900.1|11899.2|11901.2|11900.6|11898.3|11897.5|588
1615292100000|2021-03-09 12:15:00|11900|11899.1|11901.3|11900.7|11902|11901.4|11897.1|11896.3|619
1615292400000|2021-03-09 12:20:00|11901.4|11900.5|11902.5|11901.9|11902.5|11901.9|11898.8|11898.1|619
1615292700000|2021-03-09 12:25:00|11902.4|11901.8|11899|11898.1|11902.7|11901.9|11897.9|11897|572
1615293000000|2021-03-09 12:30:00|11898.9|11898.3|11893.9|11893|11899.1|11898.5|11893.5|11892.9|553
1615293300000|2021-03-09 12:35:00|11893.7|11893.1|11893.9|11893.3|11895.7|11894.8|11891.8|11891.1|611
1615293600000|2021-03-09 12:40:00|11894|11893.4|11893.1|11892.5|11895.7|11894.9|11892.2|11891.3|595
1615293900000|2021-03-09 12:45:00|11893|11892.4|11891.3|11890.4|11893.9|11893.2|11890.6|11889.8|513
1615294200000|2021-03-09 12:50:00|11891.4|11890.8|11890.4|11889.8|11894.1|11893.4|11890.4|11889.7|551
1615294500000|2021-03-09 12:55:00|11890.5|11889.9|11888.1|11887.2|11892.6|11891.8|11887.2|11886.6|615
1615294800000|2021-03-09 13:00:00|11888.2|11887.5|11892.6|11892|11893.8|11893.1|11888.1|11887.5|763
1615295100000|2021-03-09 13:05:00|11892.8|11892.2|11895.9|11895|11897|11896.1|11891.3|11890.4|715
1615295400000|2021-03-09 13:10:00|11895.6|11894.9|11894.3|11893.7|11896.3|11895.3|11893.6|11892.7|735
1615295700000|2021-03-09 13:15:00|11894.5|11893.6|11885.1|11884.2|11894.8|11894.2|11884.8|11884.2|718
1615296000000|2021-03-09 13:20:00|11885.2|11884.3|11887.4|11886.5|11888|11887.4|11883.8|11883|826
1615296300000|2021-03-09 13:25:00|11887.3|11886.4|11884.9|11884.3|11887.7|11886.9|11882.8|11881.9|676
1615296600000|2021-03-09 13:30:00|11885|11884.4|11887.6|11886.7|11888.2|11887.5|11884.8|11884.1|703
1615296900000|2021-03-09 13:35:00|11887.7|11886.8|11889.6|11888.7|11891.2|11890.6|11886.6|11885.9|764
1615297200000|2021-03-09 13:40:00|11889.7|11888.8|11888.8|11888.2|11890.5|11889.9|11886.4|11885.6|587
1615297500000|2021-03-09 13:45:00|11888.7|11888.1|11893.3|11892.7|11894.6|11893.7|11888.5|11887.9|697
1615297800000|2021-03-09 13:50:00|11893.4|11892.5|11895.2|11894.6|11895.5|11894.6|11891.8|11891|577
1615298100000|2021-03-09 13:55:00|11895.3|11894.7|11892.3|11891.4|11898.4|11897.5|11892.1|11891.3|673
1615298400000|2021-03-09 14:00:00|11892.4|11891.5|11893.5|11892.6|11896.7|11895.9|11888.9|11887.9|910
1615298700000|2021-03-09 14:05:00|11893.4|11892.5|11890.4|11889.5|11894.9|11894.2|11890|11889.1|763
1615299000000|2021-03-09 14:10:00|11890.5|11889.6|11893.6|11893|11894.3|11893.6|11889.6|11888.7|635
1615299300000|2021-03-09 14:15:00|11893.9|11893.3|11886.6|11885.7|11895.5|11894.8|11886.3|11885.6|677
1615299600000|2021-03-09 14:20:00|11886.4|11885.8|11890.9|11890.3|11891.3|11890.4|11883.7|11883|473
1615299900000|2021-03-09 14:25:00|11891|11890.4|11901.5|11900.9|11901.7|11901|11891|11890.4|518
1615300200000|2021-03-09 14:30:00|11901.4|11900.8|11902.9|11902.3|11904.4|11903.5|11898.9|11898|723
1615300500000|2021-03-09 14:35:00|11903.2|11902.6|11901.9|11901.3|11908.3|11907.4|11901.2|11900.3|774
1615300800000|2021-03-09 14:40:00|11902|11901.4|11897.4|11896.5|11902.3|11901.6|11896.4|11895.7|758
1615301100000|2021-03-09 14:45:00|11897.5|11896.6|11895.4|11894.8|11898.7|11897.8|11892.9|11892|741
1615301400000|2021-03-09 14:50:00|11895.5|11894.6|11900.4|11899.8|11902.4|11901.5|11895.1|11894.4|701
1615301700000|2021-03-09 14:55:00|11900.5|11899.9|11902|11901.1|11903.2|11902.5|11898.5|11897.8|715
1615302000000|2021-03-09 15:00:00|11902.1|11901.2|11905.6|11905|11907.7|11906.9|11902|11901.1|1140
1615302300000|2021-03-09 15:05:00|11905.7|11905.1|11907.7|11906.8|11909.7|11909|11903.5|11902.9|1150
1615302600000|2021-03-09 15:10:00|11907.6|11907|11907|11906.1|11908.7|11908|11905|11904.1|987
1615302900000|2021-03-09 15:15:00|11907.1|11906.2|11903.8|11903.2|11907.6|11907|11903.2|11902.4|806
1615303200000|2021-03-09 15:20:00|11904.2|11903.3|11898.8|11898.2|11904.7|11904|11897.8|11897.1|808
1615303500000|2021-03-09 15:25:00|11899|11898.4|11898.3|11897.4|11900.9|11900.3|11897.1|11896.5|789
1615303800000|2021-03-09 15:30:00|11898.4|11897.5|11897.3|11896.4|11898.9|11898|11894.2|11893.5|851
1615304100000|2021-03-09 15:35:00|11897.2|11896.3|11896.6|11896|11899.8|11899|11895.2|11894.4|832
1615304400000|2021-03-09 15:40:00|11896.7|11896.1|11896.4|11895.8|11899.3|11898.6|11894.9|11894.1|732
1615304700000|2021-03-09 15:45:00|11896.7|11896.1|11890|11889.1|11897.3|11896.6|11889|11888.1|854
1615305000000|2021-03-09 15:50:00|11889.8|11889.2|11887.4|11886.5|11893|11892.1|11886.1|11885.2|1013
1615305300000|2021-03-09 15:55:00|11887.5|11886.6|11886.1|11885.5|11888.5|11887.7|11882.3|11881.6|1030
1615305600000|2021-03-09 16:00:00|11886|11885.4|11885.3|11884.7|11886.4|11885.6|11881.8|11881.2|911
1615305900000|2021-03-09 16:05:00|11885.7|11884.8|11889.2|11888.3|11890.2|11889.1|11884.6|11883.9|1003
1615306200000|2021-03-09 16:10:00|11889.1|11888.2|11886.9|11886|11891.6|11890.9|11886.8|11886|705
1615306500000|2021-03-09 16:15:00|11887.1|11886.2|11887.3|11886.4|11890.2|11889.5|11885.8|11884.9|649
1615306800000|2021-03-09 16:20:00|11887|11886.3|11886.1|11885.2|11887.7|11886.9|11885.3|11884.5|489
1615307100000|2021-03-09 16:25:00|11886|11885.1|11888.4|11887.5|11892.7|11892.1|11885.6|11885|705
1615307400000|2021-03-09 16:30:00|11888.3|11887.7|11887.8|11886.9|11890.7|11889.8|11885.3|11884.4|831
1615307700000|2021-03-09 16:35:00|11887.6|11886.7|11890|11889.4|11892.2|11891.3|11887.5|11886.6|592
1615308000000|2021-03-09 16:40:00|11889.9|11889.3|11890.5|11889.6|11893.8|11892.9|11889.2|11888.6|592
1615308300000|2021-03-09 16:45:00|11890.4|11889.5|11885.4|11884.5|11891.2|11890.4|11885.2|11884.1|716
1615308600000|2021-03-09 16:50:00|11885.3|11884.4|11889.4|11888.8|11889.7|11888.9|11885.3|11884.4|522
1615308900000|2021-03-09 16:55:00|11889.5|11888.6|11885.3|11884.7|11890.7|11889.8|11885.2|11884.5|552
1615309200000|2021-03-09 17:00:00|11885.4|11884.8|11887.1|11886.5|11888.8|11888.2|11885|11884.2|497
1615309500000|2021-03-09 17:05:00|11887.3|11886.4|11887.6|11887|11889|11888.1|11885.5|11884.9|377
1615309800000|2021-03-09 17:10:00|11887.7|11887.1|11889.6|11888.7|11889.7|11888.9|11887.7|11887|421
1615310100000|2021-03-09 17:15:00|11889.7|11888.8|11887.6|11886.7|11891.7|11890.9|11887.4|11886.5|570
1615310400000|2021-03-09 17:20:00|11887.7|11886.8|11886.5|11885.6|11888.1|11887.5|11885|11884.2|665
1615310700000|2021-03-09 17:25:00|11886.4|11885.5|11885.2|11884.6|11887.5|11886.6|11883.7|11882.8|521
1615311000000|2021-03-09 17:30:00|11885.6|11884.7|11886|11885.1|11887.1|11886.3|11884.6|11883.9|398
1615311300000|2021-03-09 17:35:00|11886.1|11885.2|11884.7|11883.8|11887.5|11886.7|11884.1|11883.1|517
1615311600000|2021-03-09 17:40:00|11885.1|11884.2|11887.3|11886.7|11888.2|11887.3|11884.5|11883.7|522
1615311900000|2021-03-09 17:45:00|11887.4|11886.8|11888.2|11887.3|11890.8|11889.3|11886.2|11885.3|563
1615312200000|2021-03-09 17:50:00|11888.3|11887.4|11887.3|11886.4|11889.6|11888.7|11886.1|11885.3|616
1615312500000|2021-03-09 17:55:00|11887.4|11886.5|11886.8|11885.9|11887.8|11886.9|11885.7|11884.9|485
1615312800000|2021-03-09 18:00:00|11886.6|11886|11891.5|11890.6|11896.1|11895.2|11885|11884.4|806
1615313100000|2021-03-09 18:05:00|11891.6|11890.7|11887.5|11886.6|11892.1|11891.2|11886.3|11885.4|658
1615313400000|2021-03-09 18:10:00|11887.6|11886.7|11893.4|11892.5|11893.7|11892.8|11885.8|11884.9|691
1615313700000|2021-03-09 18:15:00|11893.5|11892.6|11891.2|11890.3|11894.8|11893.9|11889.2|11888.3|684
1615314000000|2021-03-09 18:20:00|11891.1|11890.2|11891.3|11890.4|11894|11893.1|11890.2|11889.5|589
1615314300000|2021-03-09 18:25:00|11891|11890.1|11889.8|11888.9|11891.3|11890.6|11888.6|11887.7|514
1615314600000|2021-03-09 18:30:00|11889.7|11888.8|11890|11889.1|11891.7|11891|11888.8|11888|485
1615314900000|2021-03-09 18:35:00|11889.9|11889|11894.1|11893.2|11894.4|11893.7|11889.1|11888.4|487
1615315200000|2021-03-09 18:40:00|11894|11893.1|11893.6|11893|11894.8|11894|11892.7|11892|428
1615315500000|2021-03-09 18:45:00|11893.7|11892.8|11893.6|11892.7|11894.4|11893.7|11891.7|11890.8|506
1615315800000|2021-03-09 18:50:00|11893.5|11892.6|11893.5|11892.9|11894.8|11893.9|11892.9|11892.2|452
1615316100000|2021-03-09 18:55:00|11894|11893.4|11894.6|11893.7|11895.6|11894.8|11892.2|11891.3|578
1615316400000|2021-03-09 19:00:00|11894.5|11893.6|11897.2|11896.3|11897.3|11896.7|11894.3|11893.4|399
1615316700000|2021-03-09 19:05:00|11897|11896.4|11898.6|11897.7|11899.1|11898.5|11897|11896.4|490
1615317000000|2021-03-09 19:10:00|11898.5|11897.6|11898.5|11897.6|11899.1|11898.2|11897.2|11896.5|352
1615317300000|2021-03-09 19:15:00|11898.1|11897.2|11897.3|11896.7|11898.6|11897.8|11896.8|11896.1|395
1615317600000|2021-03-09 19:20:00|11897.4|11896.8|11897.8|11897.2|11898.8|11897.9|11897.2|11896.5|282
1615317900000|2021-03-09 19:25:00|11897.7|11897.1|11896.4|11895.5|11897.8|11897.2|11895.6|11894.9|298
1615318200000|2021-03-09 19:30:00|11896.5|11895.6|11898.1|11897.2|11898.2|11897.4|11896.2|11895.5|290
1615318500000|2021-03-09 19:35:00|11897.9|11897|11899.4|11898.5|11899.6|11898.7|11897.4|11896.8|328
1615318800000|2021-03-09 19:40:00|11899.6|11898.7|11901.3|11900.7|11901.5|11900.7|11898.7|11898|306
1615319100000|2021-03-09 19:45:00|11901.2|11900.6|11903|11902.1|11903.1|11902.4|11899.6|11898.7|375
1615319400000|2021-03-09 19:50:00|11902.9|11902|11903.9|11903|11904.5|11903.6|11902.6|11901.9|290
1615319700000|2021-03-09 19:55:00|11904|11903.1|11900.5|11899.9|11904.8|11904.2|11900.5|11899.8|401
1615320000000|2021-03-09 20:00:00|11900.7|11899.8|11903.6|11902.7|11904.6|11903.8|11900.5|11899.8|370
1615320300000|2021-03-09 20:05:00|11903.7|11902.8|11903.6|11902.7|11905.1|11904.2|11903.4|11902.5|294
1615320600000|2021-03-09 20:10:00|11903.5|11902.6|11904.2|11903.3|11904.6|11903.7|11903|11902.2|331
1615320900000|2021-03-09 20:15:00|11904|11903.6|11903.2|11902.3|11904.7|11903.8|11902.7|11901.9|316
1615321200000|2021-03-09 20:20:00|11903.1|11902.2|11902.7|11901.8|11903.6|11902.8|11901.3|11900.4|354
1615321500000|2021-03-09 20:25:00|11902.4|11901.9|11903.3|11902.4|11903.4|11902.7|11902.2|11901.5|206
1615321800000|2021-03-09 20:30:00|11903.2|11902.3|11903.2|11902.3|11904.6|11903.7|11902.4|11901.7|298
1615322100000|2021-03-09 20:35:00|11903.3|11902.4|11903.4|11902.5|11903.9|11903.1|11901.4|11900.5|261
1615322400000|2021-03-09 20:40:00|11903.3|11902.4|11905.2|11904.3|11905.2|11904.4|11903.1|11902.3|267
1615322700000|2021-03-09 20:45:00|11905.1|11904.2|11903|11902.1|11905.5|11904.6|11902.6|11901.8|275
1615323000000|2021-03-09 20:50:00|11902.9|11902|11901.4|11900.5|11902.9|11902.2|11899.6|11898.7|357
1615323300000|2021-03-09 20:55:00|11901.3|11900.7|11902.2|11901.3|11903.2|11902.4|11900.8|11900|508
1615323600000|2021-03-09 21:00:00|11901.9|11901|11899|11898.1|11903.4|11902.5|11898.7|11897.8|372
1615323900000|2021-03-09 21:05:00|11898.9|11898|11901.5|11900.6|11902.5|11901.5|11898.9|11898|235
1615324200000|2021-03-09 21:10:00|11901.4|11900.5|11901.1|11900.2|11901.5|11900.6|11900.3|11899.4|150
1615324500000|2021-03-09 21:15:00|11901.4|11900.5|11901.2|11900.6|11903.2|11901.9|11901.1|11900.2|197
1615324800000|2021-03-09 21:20:00|11901.6|11900.7|11899.3|11898.4|11902.7|11901.8|11899.1|11898.3|143
1615325100000|2021-03-09 21:25:00|11899.2|11898.3|11900|11899.1|11900.2|11899.4|11899.2|11898.3|131
1615325400000|2021-03-09 21:30:00|11899.8|11899.2|11901.2|11900.3|11902.8|11901.9|11899.7|11899|136
1615325700000|2021-03-09 21:35:00|11901.1|11900.2|11900.2|11899.6|11901.2|11900.3|11900.1|11899.3|68
1615326000000|2021-03-09 21:40:00|11900.1|11899.5|11899.9|11899|11900.3|11899.7|11899.2|11898.5|81
1615326300000|2021-03-09 21:45:00|11899.8|11898.9|11900|11899.1|11901|11900.1|11899.8|11898.9|177
1615326600000|2021-03-09 21:50:00|11899.9|11899|11900.1|11899.2|11900.8|11899.9|11899.6|11898.8|173
1615326900000|2021-03-09 21:55:00|11900|11899.1|11902.9|11899.3|11903.2|11901.1|11899.5|11898.6|392
1615327200000|2021-03-09 22:00:00|11903.3|11899|11899.9|11895.8|11903.6|11899.7|11898.6|11892.6|64
1615327500000|2021-03-09 22:05:00|11901.7|11895.7|11902.6|11897.5|11906.7|11900.7|11900.2|11894.5|231
1615327800000|2021-03-09 22:10:00|11902.5|11897.6|11901.8|11897.8|11903.4|11898.6|11901|11897.1|160
1615328100000|2021-03-09 22:15:00|11902.7|11898.2|11899|11893|11903.1|11898.8|11898.5|11892.7|352
1615328400000|2021-03-09 22:20:00|11898.8|11893.1|11900.8|11894.8|11901.7|11895.7|11897.9|11892.6|129
1615328700000|2021-03-09 22:25:00|11899.6|11893.6|11899.8|11893.8|11900.5|11895.2|11898.6|11893.2|84
1615329000000|2021-03-09 22:30:00|11899.7|11893.7|11899.5|11894.3|11900.1|11895.7|11898.5|11893.4|163
1615329300000|2021-03-09 22:35:00|11899.4|11894.4|11900.5|11895.3|11900.9|11896.7|11898.8|11894|180
1615329600000|2021-03-09 22:40:00|11900.2|11895.5|11904.8|11899.8|11905.2|11900.7|11899.3|11895.5|263
1615329900000|2021-03-09 22:45:00|11905.1|11900.1|11904|11900.1|11905.8|11900.8|11902.7|11899.7|149
1615330200000|2021-03-09 22:50:00|11903.9|11900.2|11903.9|11900.7|11904.9|11902|11902.9|11899.8|160
1615330500000|2021-03-09 22:55:00|11903.8|11900.5|11904|11900.6|11904.9|11901|11903|11899.7|228
1615330800000|2021-03-09 23:00:00|11903.4|11901.1|11902.1|11900.7|11905.3|11901.6|11901|11899.1|523
1615331100000|2021-03-09 23:05:00|11902.2|11900.8|11901.5|11900.6|11902.5|11901.1|11901|11899.9|355
1615331400000|2021-03-09 23:10:00|11901.4|11900.5|11900|11899.1|11901.9|11900.5|11899.9|11898.9|315
1615331700000|2021-03-09 23:15:00|11899.9|11899|11900.1|11899.2|11900.5|11899.6|11898.9|11898|190
1615332000000|2021-03-09 23:20:00|11900.2|11899.3|11898.8|11897.9|11900.3|11899.4|11898.1|11897.2|158
1615332300000|2021-03-09 23:25:00|11898.9|11898|11897.9|11897|11899.2|11898.2|11897.8|11896.9|187
1615332600000|2021-03-09 23:30:00|11898.1|11897.2|11897.4|11896.5|11898.4|11897.5|11896.9|11896|223
1615332900000|2021-03-09 23:35:00|11897.5|11896.4|11898.3|11897.4|11898.5|11897.5|11896.9|11896|150
1615333200000|2021-03-09 23:40:00|11898.1|11897.5|11898.5|11897.6|11898.7|11898|11897|11896.1|170
1615333500000|2021-03-09 23:45:00|11898.6|11897.7|11899.7|11898.8|11900.5|11899.5|11898.5|11897.6|123
1615333800000|2021-03-09 23:50:00|11899.6|11898.7|11897.1|11896.2|11899.6|11898.7|11896.8|11895.9|154
1615334100000|2021-03-09 23:55:00|11897.2|11896.3|11897.4|11896.5|11898.4|11897.6|11896.8|11895.9|162
1615334400000|2021-03-10 00:00:00|11897.3|11896.4|11893|11892.1|11897.3|11896.4|11892.3|11891.4|358
1615334700000|2021-03-10 00:05:00|11893.1|11892.2|11892.2|11891.3|11893.8|11892.9|11891.9|11891.3|274
1615335000000|2021-03-10 00:10:00|11892.3|11891.4|11892.3|11891.7|11893.4|11892.8|11891.9|11891.1|283
1615335300000|2021-03-10 00:15:00|11892.2|11891.6|11891.1|11890.2|11892.2|11891.6|11889.9|11889|279
1615335600000|2021-03-10 00:20:00|11891|11890.4|11889|11888.4|11891.2|11890.5|11888.9|11888.2|231
1615335900000|2021-03-10 00:25:00|11889.2|11888.3|11889.8|11889.2|11891.3|11890.6|11888.9|11888.1|243
1615336200000|2021-03-10 00:30:00|11889.7|11889.1|11891.1|11890.2|11891.2|11890.4|11889.3|11888.6|243
1615336500000|2021-03-10 00:35:00|11891|11890.1|11891.2|11890.6|11891.9|11891.1|11890.4|11889.7|182
1615336800000|2021-03-10 00:40:00|11891.4|11890.8|11890|11889.1|11891.7|11891.1|11889.9|11889|239
1615337100000|2021-03-10 00:45:00|11889.7|11889.2|11889|11888.4|11889.9|11889.2|11888.1|11887.5|308
1615337400000|2021-03-10 00:50:00|11889.1|11888.5|11894.8|11893.6|11896.4|11894.8|11888.1|11887.3|463
1615337700000|2021-03-10 00:55:00|11894.7|11893.8|11894|11893.4|11895.2|11894.5|11893.3|11892.4|287
1615338000000|2021-03-10 01:00:00|11894.1|11893.5|11896|11895.1|11897.8|11896.8|11893.6|11892.8|441
1615338300000|2021-03-10 01:05:00|11896.1|11895.2|11896.1|11895.5|11898.2|11897.5|11895.3|11894.4|328
1615338600000|2021-03-10 01:10:00|11896.2|11895.3|11896.2|11895.3|11896.8|11895.9|11895.3|11894.4|182
1615338900000|2021-03-10 01:15:00|11896.1|11895.2|11893.9|11893|11896.9|11895.9|11893.7|11893|314
1615339200000|2021-03-10 01:20:00|11894|11893.1|11893.5|11892.6|11896|11895.4|11893.4|11892.5|358
1615339500000|2021-03-10 01:25:00|11893.4|11892.5|11896.3|11895.4|11896.4|11895.5|11892.9|11892.2|269
1615339800000|2021-03-10 01:30:00|11896.1|11895.2|11888.9|11888|11896.1|11895.3|11888.1|11887.2|401
1615340100000|2021-03-10 01:35:00|11889.2|11888.3|11886.5|11885.6|11889.9|11889|11885.9|11885.2|394
1615340400000|2021-03-10 01:40:00|11886|11885.4|11886.2|11885.3|11887|11886.1|11884.2|11883.5|439
1615340700000|2021-03-10 01:45:00|11886.1|11885.5|11887.5|11886.9|11888|11887.2|11885.7|11885|345
1615341000000|2021-03-10 01:50:00|11887.4|11886.8|11886.2|11885.6|11888.9|11888.1|11886.1|11885.3|287
1615341300000|2021-03-10 01:55:00|11886.4|11885.5|11885.5|11884.9|11886.6|11886|11885|11884.4|304
1615341600000|2021-03-10 02:00:00|11885.6|11885|11882|11881.1|11886.1|11885.2|11881.9|11881|532
1615341900000|2021-03-10 02:05:00|11882.1|11881.2|11878.4|11877.8|11883|11882.1|11877.5|11876.8|509
1615342200000|2021-03-10 02:10:00|11878.5|11877.9|11879.6|11878.7|11881.7|11881|11878.5|11877.9|469
1615342500000|2021-03-10 02:15:00|11879.5|11878.6|11881.4|11880.5|11882.2|11881.6|11879.5|11878.6|331
1615342800000|2021-03-10 02:20:00|11881.3|11880.4|11882.9|11882|11883.1|11882.3|11880.6|11879.9|329
1615343100000|2021-03-10 02:25:00|11883|11882.1|11881.3|11880.7|11883.7|11883|11881.2|11880.4|193
1615343400000|2021-03-10 02:30:00|11881.4|11880.8|11882.4|11881.8|11882.6|11881.9|11880|11879.2|399
1615343700000|2021-03-10 02:35:00|11882.5|11881.9|11880.4|11879.5|11883.7|11883|11880.2|11879.4|310
1615344000000|2021-03-10 02:40:00|11880.5|11879.6|11881.5|11880.6|11882|11881.1|11879.3|11878.5|361
1615344300000|2021-03-10 02:45:00|11881.2|11880.3|11883.2|11882.3|11883.6|11882.7|11880.9|11880|274
1615344600000|2021-03-10 02:50:00|11883.1|11882.2|11882|11881.1|11883.1|11882.2|11880.1|11879.2|287
1615344900000|2021-03-10 02:55:00|11881.9|11881|11881.7|11880.8|11883.6|11882.8|11881.4|11880.6|324
1615345200000|2021-03-10 03:00:00|11882|11881.1|11880.6|11880|11882.4|11881.5|11879.8|11879|317
1615345500000|2021-03-10 03:05:00|11880.4|11879.8|11881.2|11880.3|11882|11881.3|11879.9|11879.3|375
1615345800000|2021-03-10 03:10:00|11881.3|11880.6|11883|11882.4|11883.2|11882.5|11879.9|11879.2|329
1615346100000|2021-03-10 03:15:00|11883.1|11882.5|11883.1|11882.2|11883.6|11882.8|11881.3|11880.6|330
1615346400000|2021-03-10 03:20:00|11883.2|11882.3|11882.5|11881.6|11883.5|11882.9|11881.9|11881.1|285
1615346700000|2021-03-10 03:25:00|11882.4|11881.5|11880.2|11879.3|11882.8|11882.1|11879.6|11878.7|349
1615347000000|2021-03-10 03:30:00|11880.3|11879.7|11881.7|11881.1|11882.1|11881.4|11880|11879.4|299
1615347300000|2021-03-10 03:35:00|11881.9|11881|11882|11881.4|11882.3|11881.6|11880.5|11879.7|335
1615347600000|2021-03-10 03:40:00|11881.9|11881.3|11881.1|11880.2|11883.1|11882.5|11880.8|11880|325
1615347900000|2021-03-10 03:45:00|11881|11880.1|11879.8|11878.9|11881.5|11880.8|11879.3|11878.6|277
1615348200000|2021-03-10 03:50:00|11879.7|11878.8|11880.2|11879.6|11880.8|11880|11879.2|11878.3|207
1615348500000|2021-03-10 03:55:00|11880.4|11879.5|11880.6|11880|11880.7|11880.1|11879.6|11879|145
1615348800000|2021-03-10 04:00:00|11880.8|11879.9|11881.4|11880.8|11881.7|11881|11880.2|11879.6|246
1615349100000|2021-03-10 04:05:00|11881.5|11880.9|11881|11880.4|11882.5|11881.7|11880.5|11879.9|220
1615349400000|2021-03-10 04:10:00|11880.9|11880.3|11881.5|11880.9|11882.7|11881.9|11880.7|11880.1|225
1615349700000|2021-03-10 04:15:00|11881.4|11880.8|11881.6|11880.7|11882.4|11881.6|11881|11880.4|162
1615350000000|2021-03-10 04:20:00|11881.4|11880.8|11881.3|11880.7|11881.6|11880.9|11880|11879.3|149
1615350300000|2021-03-10 04:25:00|11881.4|11880.8|11880.2|11879.6|11881.7|11881.1|11879.9|11879.2|148
1615350600000|2021-03-10 04:30:00|11880.1|11879.5|11880.1|11879.5|11881.7|11880.9|11880|11879.4|172
1615350900000|2021-03-10 04:35:00|11880.2|11879.6|11878.4|11877.8|11880.3|11879.6|11877.9|11877.1|286
1615351200000|2021-03-10 04:40:00|11878.5|11877.9|11879|11878.1|11880|11879.4|11877.4|11876.7|255
1615351500000|2021-03-10 04:45:00|11879.1|11878.2|11879.6|11879|11880|11879.4|11878.6|11878|230
1615351800000|2021-03-10 04:50:00|11879.3|11878.7|11878.7|11878.1|11879.9|11879.3|11878.7|11877.9|148
1615352100000|2021-03-10 04:55:00|11878.8|11878.2|11879.9|11879.3|11880.3|11879.6|11878.7|11878.1|171
1615352400000|2021-03-10 05:00:00|11880|11879.4|11877.4|11876.8|11880.6|11879.8|11877.3|11876.6|254
1615352700000|2021-03-10 05:05:00|11877.5|11876.6|11877|11876.4|11877.6|11876.9|11876.2|11875.6|281
1615353000000|2021-03-10 05:10:00|11877.1|11876.5|11875.6|11875|11877.4|11876.6|11873.7|11873|362
1615353300000|2021-03-10 05:15:00|11875.7|11875.1|11875.7|11875.1|11877.1|11876.4|11875.5|11874.8|265
1615353600000|2021-03-10 05:20:00|11875.8|11875.2|11876.5|11875.9|11876.8|11876.2|11875.1|11874.5|216
1615353900000|2021-03-10 05:25:00|11876.7|11876.1|11875.9|11875.3|11878.1|11877.4|11875.8|11875.2|299
1615354200000|2021-03-10 05:30:00|11876.1|11875.2|11876.4|11875.8|11877.5|11876.7|11875.5|11874.7|245
1615354500000|2021-03-10 05:35:00|11876.2|11875.6|11878|11877.4|11878.1|11877.5|11876.2|11875.6|268
1615354800000|2021-03-10 05:40:00|11878.1|11877.5|11875.8|11875.2|11878.2|11877.6|11875.7|11875|230
1615355100000|2021-03-10 05:45:00|11875.7|11875.1|11872.4|11871.5|11875.7|11875.1|11872.2|11871.4|363
1615355400000|2021-03-10 05:50:00|11871.4|11870.5|11874.9|11874.3|11875.6|11875|11870.8|11870.2|506
1615355700000|2021-03-10 05:55:00|11875|11874.4|11875.5|11874.9|11876.4|11875.8|11874|11873.3|327
1615356000000|2021-03-10 06:00:00|11875.4|11874.8|11871.9|11871.3|11877|11876.4|11871.2|11870.6|351
1615356300000|2021-03-10 06:05:00|11872|11871.4|11871.3|11870.7|11872.8|11872.2|11869.7|11869|355
1615356600000|2021-03-10 06:10:00|11871.2|11870.6|11870.9|11870.3|11871.5|11870.7|11869.2|11868.5|410
1615356900000|2021-03-10 06:15:00|11871|11870.4|11871.3|11870.7|11871.5|11870.8|11870.3|11869.6|314
1615357200000|2021-03-10 06:20:00|11871.2|11870.6|11870.1|11869.5|11871.4|11870.7|11869.8|11869.1|296
1615357500000|2021-03-10 06:25:00|11870.2|11869.6|11873.2|11872.6|11873.3|11872.7|11870.2|11869.6|334
1615357800000|2021-03-10 06:30:00|11873.3|11872.7|11872.9|11872.3|11873.5|11872.9|11871.9|11871.2|337
1615358100000|2021-03-10 06:35:00|11873|11872.4|11876.4|11875.5|11876.6|11875.9|11872.7|11872.1|358
1615358400000|2021-03-10 06:40:00|11876.2|11875.6|11878|11877.4|11878.2|11877.6|11875.4|11874.8|414
1615358700000|2021-03-10 06:45:00|11877.9|11877.3|11875.3|11874.7|11878.4|11877.7|11875.2|11874.5|351
1615359000000|2021-03-10 06:50:00|11875.2|11874.6|11878.1|11877.5|11879|11878.4|11875.2|11874.6|342
1615359300000|2021-03-10 06:55:00|11878|11877.4|11878.1|11877.2|11879.5|11878.8|11877.2|11876.6|358
1615359600000|2021-03-10 07:00:00|11878.3|11877.4|11877.5|11876.9|11879.7|11879|11875|11874.2|446
1615359900000|2021-03-10 07:05:00|11877.4|11876.8|11878.6|11878|11880.4|11879.7|11875.7|11875.1|336
1615360200000|2021-03-10 07:10:00|11878.7|11878.1|11877.5|11876.6|11880|11879.4|11876.1|11875.3|321
1615360500000|2021-03-10 07:15:00|11877.6|11876.7|11879.9|11879.3|11879.9|11879.3|11876.7|11876.1|321
1615360800000|2021-03-10 07:20:00|11880.1|11879.2|11882.4|11881.8|11883.2|11882.6|11879.4|11878.6|453
1615361100000|2021-03-10 07:25:00|11882.5|11881.9|11882.6|11881.7|11882.7|11881.9|11880|11879.4|324
1615361400000|2021-03-10 07:30:00|11882.7|11881.8|11882.7|11881.8|11884.1|11883.2|11881.3|11880.7|400
1615361700000|2021-03-10 07:35:00|11882.6|11881.7|11881.4|11880.8|11882.6|11881.9|11880|11879.4|385
1615362000000|2021-03-10 07:40:00|11881.3|11880.7|11881.2|11880.3|11881.7|11880.9|11877.4|11876.5|554
1615362300000|2021-03-10 07:45:00|11881|11880.4|11885.4|11884.5|11886.1|11885.5|11880.9|11880.2|561
1615362600000|2021-03-10 07:50:00|11885.5|11884.6|11884|11883.4|11886.7|11886.1|11882.9|11882.2|484
1615362900000|2021-03-10 07:55:00|11884.1|11883.5|11884.4|11883.8|11886.4|11885.7|11883.1|11882.5|537
1615363200000|2021-03-10 08:00:00|11884.7|11883.7|11881.5|11880.6|11885.7|11885|11880.4|11879.8|670
1615363500000|2021-03-10 08:05:00|11881.6|11881|11877.5|11876.9|11881.7|11881|11874.9|11874.2|683
1615363800000|2021-03-10 08:10:00|11877.6|11877|11878.1|11877.5|11881.9|11881.2|11877.5|11876.8|628
1615364100000|2021-03-10 08:15:00|11878.2|11877.6|11874.5|11873.9|11879.6|11878.9|11874.1|11873.4|544
1615364400000|2021-03-10 08:20:00|11874.4|11873.8|11877|11876.4|11878.1|11877.4|11872.1|11871.5|446
1615364700000|2021-03-10 08:25:00|11877.1|11876.5|11874.6|11874|11877.8|11877|11873.2|11872.3|423
1615365000000|2021-03-10 08:30:00|11874.5|11873.9|11884.2|11883.6|11885|11884.4|11874.3|11873.7|591
1615365300000|2021-03-10 08:35:00|11884.1|11883.5|11889.4|11888.5|11889.5|11888.8|11883|11882.4|689
1615365600000|2021-03-10 08:40:00|11889.3|11888.4|11888.6|11887.7|11890.8|11890|11886.6|11886|504
1615365900000|2021-03-10 08:45:00|11888.7|11887.8|11890.2|11889.3|11890.2|11889.5|11887|11886.3|546
1615366200000|2021-03-10 08:50:00|11890.3|11889.4|11894.1|11893.5|11895.2|11894.6|11889.4|11888.7|647
1615366500000|2021-03-10 08:55:00|11894|11893.4|11896.5|11895.6|11897.2|11896.6|11893.3|11892.7|631
1615366800000|2021-03-10 09:00:00|11896.6|11895.7|11896.4|11895.8|11902|11901.1|11895|11894.4|618
1615367100000|2021-03-10 09:05:00|11896.3|11895.7|11898.1|11897.5|11899.1|11898.4|11896.3|11895.7|508
1615367400000|2021-03-10 09:10:00|11898.2|11897.6|11900.1|11899.2|11901.7|11901.1|11898.2|11897.6|508
1615367700000|2021-03-10 09:15:00|11900|11899.1|11898|11897.4|11900.6|11899.8|11897.3|11896.6|367
1615368000000|2021-03-10 09:20:00|11898.1|11897.5|11896.9|11896.3|11900.6|11899.8|11896.3|11895.7|525
1615368300000|2021-03-10 09:25:00|11896.8|11896.2|11897.9|11897.3|11898.9|11898.3|11895.5|11894.9|441
1615368600000|2021-03-10 09:30:00|11898|11897.4|11896.5|11895.6|11898.4|11897.7|11893.9|11893.2|439
1615368900000|2021-03-10 09:35:00|11896.3|11895.7|11897.5|11896.9|11899.3|11898.5|11895.1|11894.4|432
1615369200000|2021-03-10 09:40:00|11897.2|11896.6|11896.6|11895.7|11897.5|11896.9|11895.3|11894.7|360
1615369500000|2021-03-10 09:45:00|11896.7|11895.8|11895|11894.4|11896.9|11896.1|11893.1|11892.5|485
1615369800000|2021-03-10 09:50:00|11895.1|11894.5|11897|11896.4|11898.7|11898.1|11895|11894.4|426
1615370100000|2021-03-10 09:55:00|11897.2|11896.3|11900.2|11899.6|11900.5|11899.7|11895.6|11895|421
1615370400000|2021-03-10 10:00:00|11900.1|11899.5|11901.2|11900.3|11905.4|11904.5|11899|11898.4|554
1615370700000|2021-03-10 10:05:00|11901|11900.4|11900|11899.1|11903.1|11902.2|11899.3|11898.6|565
1615371000000|2021-03-10 10:10:00|11900.1|11899.2|11899|11898.4|11901.1|11900.5|11898.6|11897.8|425
1615371300000|2021-03-10 10:15:00|11898.8|11898.2|11897.5|11896.9|11899.3|11898.6|11895.9|11895.3|424
1615371600000|2021-03-10 10:20:00|11897.4|11896.8|11899.8|11899.2|11900.4|11899.7|11896.5|11895.8|478
1615371900000|2021-03-10 10:25:00|11899.7|11899.1|11900.1|11899.5|11901.4|11900.8|11898.5|11897.7|359
1615372200000|2021-03-10 10:30:00|11900.2|11899.6|11896.2|11895.6|11900.2|11899.6|11894.9|11894.1|503
1615372500000|2021-03-10 10:35:00|11896.3|11895.7|11895.7|11895.1|11897.2|11896.5|11894.4|11893.8|436
1615372800000|2021-03-10 10:40:00|11895.5|11894.9|11894.6|11894|11897.4|11896.8|11893.5|11892.7|396
1615373100000|2021-03-10 10:45:00|11894.7|11894.1|11895.3|11894.4|11896.8|11896|11893.5|11892.9|427
1615373400000|2021-03-10 10:50:00|11895.2|11894.6|11895.2|11894.3|11895.6|11894.9|11893.5|11892.9|506
1615373700000|2021-03-10 10:55:00|11895.3|11894.4|11895.6|11895|11896.8|11896.1|11894.4|11893.7|493
1615374000000|2021-03-10 11:00:00|11895.5|11894.9|11895.1|11894.2|11897.9|11897.1|11894.5|11893.8|449
1615374300000|2021-03-10 11:05:00|11895|11893.9|11895.3|11894.4|11896.7|11895.9|11893.4|11892.6|424
1615374600000|2021-03-10 11:10:00|11895.2|11894.3|11896.2|11895.6|11896.2|11895.6|11892.1|11891.3|404
1615374900000|2021-03-10 11:15:00|11896.1|11895.5|11892.1|11891.5|11896.1|11895.5|11892.1|11891.3|328
1615375200000|2021-03-10 11:20:00|11892|11891.4|11892.8|11891.9|11893.2|11892.6|11890.7|11890.1|452
1615375500000|2021-03-10 11:25:00|11892.5|11891.2|11890.8|11890.2|11892.5|11891.2|11889|11888.4|460
1615375800000|2021-03-10 11:30:00|11890.9|11889.9|11892.6|11891.7|11893.9|11893|11890.8|11889.9|454
1615376100000|2021-03-10 11:35:00|11892.7|11891.8|11886.8|11885.9|11892.9|11892|11886.8|11885.9|513
1615376400000|2021-03-10 11:40:00|11886.5|11885.8|11887.1|11886.5|11887.8|11886.9|11885.8|11884.9|427
1615376700000|2021-03-10 11:45:00|11887|11886.4|11888.6|11888|11888.8|11888|11885.4|11884.8|409
1615377000000|2021-03-10 11:50:00|11888.7|11888.1|11890.5|11889.6|11892.3|11891.4|11888|11887.3|456
1615377300000|2021-03-10 11:55:00|11890.4|11889.5|11891.5|11890.6|11891.9|11890.9|11889.9|11889|418
1615377600000|2021-03-10 12:00:00|11891.4|11890.8|11889.1|11888.2|11891.6|11890.9|11886.3|11885.5|439
1615377900000|2021-03-10 12:05:00|11889.2|11888.3|11888.7|11888.1|11891|11890.4|11887.8|11886.9|390
1615378200000|2021-03-10 12:10:00|11888.9|11888|11890.1|11889.5|11892|11891.4|11888.5|11887.8|415
1615378500000|2021-03-10 12:15:00|11890|11889.4|11894.1|11893.2|11896.7|11895.9|11889.6|11888.9|551
1615378800000|2021-03-10 12:20:00|11894.2|11893.3|11891.6|11891|11895.2|11894.3|11890.9|11890|444
1615379100000|2021-03-10 12:25:00|11891.7|11890.8|11894|11893.4|11895.3|11894.5|11891|11890.1|311
1615379400000|2021-03-10 12:30:00|11894.1|11893.5|11896.5|11895.9|11896.6|11895.9|11894|11893.4|460
1615379700000|2021-03-10 12:35:00|11896.4|11895.8|11893.3|11892.4|11896.8|11896|11892.8|11892|475
1615380000000|2021-03-10 12:40:00|11893.2|11892.3|11892.8|11891.9|11895.2|11894.6|11891.4|11890.6|437
1615380300000|2021-03-10 12:45:00|11892.7|11891.8|11893.7|11892.8|11896.5|11895.7|11892.6|11891.8|363
1615380600000|2021-03-10 12:50:00|11893.8|11892.9|11895.8|11895.2|11896.1|11895.5|11891.1|11890.3|492
1615380900000|2021-03-10 12:55:00|11895.9|11895.3|11885.8|11884.9|11896.3|11895.7|11882.6|11881.7|1187
1615381200000|2021-03-10 13:00:00|11885.7|11884.8|11887.8|11886.9|11889.1|11888.3|11882.2|11881.5|870
1615381500000|2021-03-10 13:05:00|11887.7|11886.8|11894.7|11893.8|11896.4|11895.5|11886.3|11885.5|1086
1615381800000|2021-03-10 13:10:00|11894.8|11893.9|11892.7|11891.8|11896.3|11895.5|11890.3|11889.5|879
1615382100000|2021-03-10 13:15:00|11893.1|11892.2|11889.9|11889.3|11896.2|11895.5|11889.6|11888.7|759
1615382400000|2021-03-10 13:20:00|11889.8|11889.2|11890.3|11889.4|11895.8|11894.9|11889.5|11888.7|769
1615382700000|2021-03-10 13:25:00|11890.2|11889.3|11889.1|11885.7|11890.9|11890|11886.9|11884.9|534
1615383000000|2021-03-10 13:30:00|11888.9|11886.3|11910.4|11909.5|11912.5|11911.6|11888.6|11886|1526
1615383300000|2021-03-10 13:35:00|11910.3|11909.4|11902.6|11901.7|11912.5|11911.6|11900.7|11899.8|1264
1615383600000|2021-03-10 13:40:00|11902.7|11901.8|11901.6|11900.7|11905.5|11904.6|11896|11895.1|1105
1615383900000|2021-03-10 13:45:00|11901.4|11900.5|11902.5|11901.6|11905.8|11904.9|11900.9|11900|870
1615384200000|2021-03-10 13:50:00|11902.6|11901.7|11905.5|11904.6|11910.6|11909.7|11902.5|11901.7|962
1615384500000|2021-03-10 13:55:00|11905.7|11904.8|11911.1|11910.2|11913.4|11912.7|11903.3|11902.4|1053
1615384800000|2021-03-10 14:00:00|11911.3|11910.4|11914.9|11914|11915.9|11914.5|11906.4|11905.5|1183
1615385100000|2021-03-10 14:05:00|11914.8|11913.9|11915.2|11914.3|11917.9|11917|11908.1|11907.2|1006
1615385400000|2021-03-10 14:10:00|11915.3|11914.4|11923.2|11922.3|11923.3|11922.5|11913.3|11912.4|959
1615385700000|2021-03-10 14:15:00|11923.3|11922.4|11920.8|11920.2|11925.4|11924.5|11918.3|11917.7|763
1615386000000|2021-03-10 14:20:00|11920.9|11920.3|11917.6|11916.7|11922.8|11921.9|11915.5|11914.4|644
1615386300000|2021-03-10 14:25:00|11917.5|11916.6|11924.1|11923.5|11924.6|11923.9|11917|11916.1|535
1615386600000|2021-03-10 14:30:00|11924.5|11923.6|11916.6|11915.7|11924.5|11923.6|11915.5|11914.6|808
1615386900000|2021-03-10 14:35:00|11916.5|11915.6|11917.6|11916.4|11919.5|11918.7|11915.5|11914.6|734
1615387200000|2021-03-10 14:40:00|11917.7|11916.7|11921.1|11920.2|11923.7|11922.9|11917.6|11916.7|664
1615387500000|2021-03-10 14:45:00|11921.2|11920.3|11920.6|11919.7|11923.5|11922.6|11919.8|11918.9|1038
1615387800000|2021-03-10 14:50:00|11920.5|11919.9|11915.9|11915|11923.7|11922.8|11914.6|11913.7|921
1615388100000|2021-03-10 14:55:00|11916|11915.1|11913.8|11912.9|11919|11918.1|11911.5|11910.8|779
1615388400000|2021-03-10 15:00:00|11913.7|11912.8|11913.6|11912.7|11914.3|11913.4|11909.9|11909.2|913
1615388700000|2021-03-10 15:05:00|11913.8|11912.9|11910.7|11909.8|11916.9|11916|11909.4|11908.6|1002
1615389000000|2021-03-10 15:10:00|11910.8|11909.9|11903|11902.1|11911|11910.1|11902.5|11901.6|908
1615389300000|2021-03-10 15:15:00|11903.1|11902.2|11905.7|11904.8|11906.8|11905.9|11902.9|11902.1|811
1615389600000|2021-03-10 15:20:00|11905.3|11904.7|11904.9|11904|11906|11905.3|11902.3|11901.6|694
1615389900000|2021-03-10 15:25:00|11904.8|11903.9|11894.5|11893.6|11905.5|11904.7|11892.8|11891.4|805
1615390200000|2021-03-10 15:30:00|11894.3|11893.4|11897.8|11896.9|11897.9|11897|11892.5|11891.6|917
1615390500000|2021-03-10 15:35:00|11897.9|11897|11892.9|11892.3|11898.9|11898|11892|11891.4|992
1615390800000|2021-03-10 15:40:00|11892.7|11892|11893.9|11893.3|11896.1|11895.2|11890.3|11889.7|870
1615391100000|2021-03-10 15:45:00|11893.8|11893.2|11892.9|11892.3|11895.8|11895.1|11892.1|11891.3|871
1615391400000|2021-03-10 15:50:00|11892.8|11891.9|11891.3|11889.8|11893.8|11893.1|11886.3|11885.7|930
1615391700000|2021-03-10 15:55:00|11891.1|11889.9|11896.2|11895.6|11898.1|11897.3|11889.6|11888.8|1078
1615392000000|2021-03-10 16:00:00|11896.3|11895.4|11893|11892.4|11897.7|11896.8|11891.5|11890.7|901
1615392300000|2021-03-10 16:05:00|11892.9|11892.3|11890.8|11889.9|11895.2|11894.5|11890.7|11889.8|768
1615392600000|2021-03-10 16:10:00|11891.1|11890.2|11894.2|11893.3|11895.4|11894.6|11888.7|11888|632
1615392900000|2021-03-10 16:15:00|11894|11893.1|11892.9|11892.3|11895.8|11895.1|11892.1|11891.3|593
1615393200000|2021-03-10 16:20:00|11893|11892.4|11891.5|11890.3|11895.3|11894.4|11891.1|11890.2|600
1615393500000|2021-03-10 16:25:00|11891.3|11890.4|11895.5|11894.9|11896.7|11895.9|11890.3|11889.6|678
1615393800000|2021-03-10 16:30:00|11895.6|11895|11894.8|11893.9|11896|11895.2|11892.7|11892|556
1615394100000|2021-03-10 16:35:00|11894.9|11894|11896.5|11895.6|11897|11896.1|11893.7|11892.9|712
1615394400000|2021-03-10 16:40:00|11896.7|11895.8|11894.8|11893.9|11897.6|11897|11892.2|11891.5|696
1615394700000|2021-03-10 16:45:00|11894.9|11894|11897.7|11896.8|11898.4|11897.7|11893.8|11893.1|617
1615395000000|2021-03-10 16:50:00|11897.8|11896.9|11899.5|11898.9|11900.1|11899.5|11897|11896.1|581
1615395300000|2021-03-10 16:55:00|11899.6|11899|11899.2|11898.6|11900.3|11899.4|11898|11897.2|502
1615395600000|2021-03-10 17:00:00|11899.5|11898.5|11901.3|11900.4|11902|11901.1|11898.6|11897.8|732
1615395900000|2021-03-10 17:05:00|11901.4|11900.5|11899.6|11898.7|11902.8|11902|11899.1|11898.3|605
1615396200000|2021-03-10 17:10:00|11899.5|11898.6|11899.9|11899|11901.2|11900.3|11897.5|11896.6|518
1615396500000|2021-03-10 17:15:00|11900|11899.1|11898.7|11898.1|11901.4|11900.7|11898.5|11897.7|507
1615396800000|2021-03-10 17:20:00|11898.8|11898.2|11900.3|11899.4|11900.3|11899.6|11898.1|11897.2|472
1615397100000|2021-03-10 17:25:00|11900.2|11899.3|11903.9|11903|11904.5|11903.9|11899.4|11898.7|517
1615397400000|2021-03-10 17:30:00|11904|11903.4|11905|11904.4|11906.7|11905.9|11904|11903.4|497
1615397700000|2021-03-10 17:35:00|11905.3|11904.7|11904.3|11903.7|11906.4|11905.7|11904.2|11903.6|383
1615398000000|2021-03-10 17:40:00|11904.4|11903.8|11910.4|11909.5|11910.7|11910|11904.1|11903.4|552
1615398300000|2021-03-10 17:45:00|11910.3|11909.4|11910.5|11909.6|11912.7|11911.9|11909.3|11908.6|488
1615398600000|2021-03-10 17:50:00|11910.6|11909.7|11908.4|11907.5|11911.2|11910.5|11907.9|11907.1|482
1615398900000|2021-03-10 17:55:00|11908.3|11907.4|11908.7|11907.8|11911.6|11910.8|11907.2|11906.4|526
1615399200000|2021-03-10 18:00:00|11908.6|11907.7|11914.4|11913.5|11916.4|11915.5|11901.9|11901|1200
1615399500000|2021-03-10 18:05:00|11914.2|11913.3|11921.6|11920.7|11921.6|11920.8|11913|11912.1|1167
1615399800000|2021-03-10 18:10:00|11921.5|11920.6|11916.2|11915.3|11922.6|11921.8|11914.2|11913.3|989
1615400100000|2021-03-10 18:15:00|11916.3|11915.4|11911.4|11910.5|11917.4|11916.5|11909.4|11908.5|1000
1615400400000|2021-03-10 18:20:00|11911.3|11910.4|11915.6|11914.7|11917.5|11916.7|11910.1|11909.3|704
1615400700000|2021-03-10 18:25:00|11915.7|11914.8|11915.7|11914.8|11919.7|11918.8|11914.6|11913.6|853
1615401000000|2021-03-10 18:30:00|11915.5|11914.6|11916|11915.1|11917.3|11916.7|11913.7|11912.9|699
1615401300000|2021-03-10 18:35:00|11915.9|11915.3|11911.9|11911|11916.7|11915.9|11911.4|11910.5|619
1615401600000|2021-03-10 18:40:00|11912|11911.4|11914|11913.4|11915|11914.2|11912|11911.2|485
1615401900000|2021-03-10 18:45:00|11913.9|11913.3|11911.4|11910.5|11913.9|11913.3|11909|11908.4|521
1615402200000|2021-03-10 18:50:00|11911.5|11910.6|11911.1|11910.2|11912|11911.1|11909.5|11908.8|535
1615402500000|2021-03-10 18:55:00|11911|11910.1|11914.9|11914|11915.8|11914.9|11910.4|11909.6|443
1615402800000|2021-03-10 19:00:00|11915|11914.3|11916.7|11915.8|11917.8|11917|11913.1|11912.4|459
1615403100000|2021-03-10 19:05:00|11916.8|11915.9|11917.7|11916.8|11918.8|11918.1|11916.4|11915.7|447
1615403400000|2021-03-10 19:10:00|11917.6|11917|11920.5|11919.9|11921.3|11920.6|11917.3|11916.6|403
1615403700000|2021-03-10 19:15:00|11920.4|11919.5|11921.1|11920.5|11922.1|11921.3|11919.6|11918.8|301
1615404000000|2021-03-10 19:20:00|11921.3|11920.4|11921|11920.1|11922|11921.4|11920.7|11919.8|341
1615404300000|2021-03-10 19:25:00|11920.9|11920|11921|11920.1|11922.6|11921.8|11920.5|11919.8|492
1615404600000|2021-03-10 19:30:00|11921.1|11920.2|11920.3|11919.7|11921.9|11921|11919.6|11918.7|403
1615404900000|2021-03-10 19:35:00|11920.4|11919.8|11918.9|11918.3|11921.2|11920.4|11917.9|11917.2|297
1615405200000|2021-03-10 19:40:00|11918.8|11918.2|11919.5|11918.6|11921.2|11920.5|11918.6|11917.9|453
1615405500000|2021-03-10 19:45:00|11919.6|11918.7|11923.5|11922.6|11923.8|11923.1|11918.7|11918|465
1615405800000|2021-03-10 19:50:00|11923.6|11922.7|11921.6|11921|11923.7|11922.9|11921.1|11920.4|475
1615406100000|2021-03-10 19:55:00|11921.3|11920.7|11921.1|11920.5|11924.4|11923.5|11920.6|11919.9|527
1615406400000|2021-03-10 20:00:00|11921.3|11920.4|11922.4|11921.8|11925.4|11924.6|11921.3|11920.4|461
1615406700000|2021-03-10 20:05:00|11922.5|11921.6|11919.9|11919.3|11923.4|11922.5|11919.9|11919.3|428
1615407000000|2021-03-10 20:10:00|11920|11919.4|11920.8|11919.9|11921.8|11920.9|11919.3|11918.6|361
1615407300000|2021-03-10 20:15:00|11920.9|11920|11923|11922.4|11923.8|11923|11920.6|11919.8|368
1615407600000|2021-03-10 20:20:00|11923.1|11922.5|11921.4|11920.8|11923.8|11923|11920.9|11920.1|281
1615407900000|2021-03-10 20:25:00|11921.7|11920.9|11921.6|11920.7|11923|11922.1|11920.5|11919.8|355
1615408200000|2021-03-10 20:30:00|11921.5|11920.6|11921.2|11920.3|11921.7|11920.8|11920.1|11919.3|270
1615408500000|2021-03-10 20:35:00|11921.3|11920.4|11921.9|11921.3|11922.7|11921.8|11920.6|11919.9|223
1615408800000|2021-03-10 20:40:00|11921.8|11921.2|11924.5|11923.9|11925|11924.1|11921.7|11920.8|215
1615409100000|2021-03-10 20:45:00|11924.7|11924.1|11926.1|11925.2|11927.4|11926.5|11924.4|11923.5|277
1615409400000|2021-03-10 20:50:00|11925.9|11925|11924.4|11923.8|11925.9|11925|11923|11922.1|322
1615409700000|2021-03-10 20:55:00|11924.6|11923.7|11927.2|11926.3|11928|11927.1|11924.1|11923.3|412
1615410000000|2021-03-10 21:00:00|11927.3|11926.4|11926.1|11925.2|11927.8|11927.1|11925.9|11924.4|505
1615410300000|2021-03-10 21:05:00|11926.2|11925.3|11925.2|11924.3|11926.7|11925.8|11924.4|11923.5|333
1615410600000|2021-03-10 21:10:00|11925.5|11924.6|11926.6|11925.7|11926.7|11925.8|11924.5|11923.6|229
1615410900000|2021-03-10 21:15:00|11926.7|11925.8|11927.6|11926.7|11927.8|11926.9|11926.4|11925.5|147
1615411200000|2021-03-10 21:20:00|11927.7|11926.8|11929.5|11928.6|11929.8|11928.9|11927.7|11926.8|102
1615411500000|2021-03-10 21:25:00|11929.4|11928.5|11930.1|11929.2|11930.3|11929.4|11928.9|11928|186
1615411800000|2021-03-10 21:30:00|11930|11929.1|11929.2|11928.3|11930|11929.1|11928.5|11927.7|105
1615412100000|2021-03-10 21:35:00|11929.1|11928.2|11929.7|11928.8|11930.2|11929.3|11929|11928.1|85
1615412400000|2021-03-10 21:40:00|11929.1|11928.2|11928.4|11927.5|11929.3|11928.4|11928.4|11927.5|112
1615412700000|2021-03-10 21:45:00|11928.3|11927.4|11928.6|11927.7|11929|11928.1|11927.4|11926.6|166
1615413000000|2021-03-10 21:50:00|11928.7|11927.8|11928.5|11927.6|11929.2|11928.3|11928.3|11927.4|90
1615413300000|2021-03-10 21:55:00|11928.6|11927.7|11929.4|11927.4|11930|11928.8|11928.5|11927.3|242
1615413600000|2021-03-10 22:00:00|11929.5|11926.9|11928.4|11927.5|11929.5|11927.7|11928.4|11926.9|23
1615413900000|2021-03-10 22:05:00|11928.6|11927.6|11927.9|11926.5|11929.1|11927.6|11927.9|11922.8|133
1615414200000|2021-03-10 22:10:00|11928.2|11925|11929.2|11925.2|11930|11927.6|11928|11924.6|152
1615414500000|2021-03-10 22:15:00|11929.1|11925.5|11929.9|11926.9|11931.3|11927.6|11928|11924.1|236
1615414800000|2021-03-10 22:20:00|11930|11926.7|11928|11924.7|11932.7|11927.8|11927|11924.4|209
1615415100000|2021-03-10 22:25:00|11927.8|11924.6|11928.8|11926.2|11929.8|11927.5|11927.4|11923|308
1615415400000|2021-03-10 22:30:00|11928.9|11926.1|11928.7|11926.8|11931.6|11927.3|11928.5|11925.6|264
1615415700000|2021-03-10 22:35:00|11928.9|11926.9|11928.9|11926.5|11929.2|11927.1|11927.9|11926.1|119
1615416000000|2021-03-10 22:40:00|11928.8|11926.6|11927.1|11924.8|11931|11926.9|11926.5|11920.9|283
1615416300000|2021-03-10 22:45:00|11927|11924.7|11926.7|11924.2|11930.5|11925.4|11926.6|11923.8|266
1615416600000|2021-03-10 22:50:00|11926.6|11924.3|11926.4|11924.2|11927.9|11924.8|11925.6|11923.8|209
1615416900000|2021-03-10 22:55:00|11926.5|11924.3|11927.1|11924.9|11928|11925.7|11926.4|11923.9|173
1615417200000|2021-03-10 23:00:00|11927.2|11925|11928.2|11927.3|11930.3|11927.7|11926.9|11925|482
1615417500000|2021-03-10 23:05:00|11928.3|11927.4|11928|11927.1|11929|11927.5|11927.3|11926.2|261
1615417800000|2021-03-10 23:10:00|11928.2|11926.9|11928.1|11926.9|11928.9|11927.6|11927.6|11926.5|238
1615418100000|2021-03-10 23:15:00|11928|11927|11927.9|11927|11928.8|11927.9|11927.8|11926.8|105
1615418400000|2021-03-10 23:20:00|11927.8|11926.9|11927.1|11926.2|11928.7|11927.5|11926.6|11925.7|137
1615418700000|2021-03-10 23:25:00|11927.2|11926.3|11926.2|11925.3|11927.2|11926.3|11926.2|11925.3|137
1615419000000|2021-03-10 23:30:00|11926.3|11925.4|11926.2|11925.3|11926.4|11925.6|11926|11925.1|84
1615419300000|2021-03-10 23:35:00|11926.3|11925.4|11926.6|11925.7|11927.8|11926.8|11926.2|11925.3|100
1615419600000|2021-03-10 23:40:00|11926.7|11925.8|11926|11925.1|11926.8|11925.9|11925.9|11925|129
1615419900000|2021-03-10 23:45:00|11926.1|11925.2|11926.2|11925.3|11926.5|11925.6|11925.6|11924.7|132
1615420200000|2021-03-10 23:50:00|11926.3|11925.4|11925.1|11924.5|11926.4|11925.5|11925.1|11924.2|83
1615420500000|2021-03-10 23:55:00|11925|11924.4|11924.9|11924|11925.3|11924.5|11924.9|11924|75
1615420800000|2021-03-11 00:00:00|11924.7|11923.8|11927.7|11927.1|11929.2|11928.3|11924.3|11923.5|336
1615421100000|2021-03-11 00:05:00|11927.6|11927|11928.6|11927.7|11928.8|11928|11926.5|11925.6|152
1615421400000|2021-03-11 00:10:00|11928.5|11927.6|11927.1|11926.2|11929.5|11928.8|11927.1|11926.2|206
1615421700000|2021-03-11 00:15:00|11927.2|11926.3|11925.9|11925|11927.5|11926.6|11925.7|11924.8|254
1615422000000|2021-03-11 00:20:00|11925.8|11924.9|11924|11923.1|11927.1|11926.2|11923.9|11923.1|182
1615422300000|2021-03-11 00:25:00|11923.7|11922.8|11921.4|11920.5|11923.8|11922.9|11921|11920.3|290
1615422600000|2021-03-11 00:30:00|11921.5|11920.6|11919.9|11919.3|11922.3|11921.7|11919.8|11919.2|167
1615422900000|2021-03-11 00:35:00|11920.1|11919.2|11919.9|11919.3|11920.7|11919.8|11918.3|11917.5|207
1615423200000|2021-03-11 00:40:00|11920|11919.4|11917.8|11916.9|11921|11920.1|11917.7|11916.7|215
1615423500000|2021-03-11 00:45:00|11917.9|11917.3|11918.9|11918|11919.8|11919|11917.5|11916.7|198
1615423800000|2021-03-11 00:50:00|11919|11918.1|11917.4|11916.5|11919.8|11919|11916.2|11915.3|306
1615424100000|2021-03-11 00:55:00|11916.6|11915.7|11919.5|11918.6|11920|11919.2|11916.3|11915.4|333
1615424400000|2021-03-11 01:00:00|11919.4|11918.5|11919.2|11918.3|11921.2|11920.3|11918|11917.1|331
1615424700000|2021-03-11 01:05:00|11919.1|11918.2|11921|11920.1|11921|11920.1|11918.4|11917.6|196
1615425000000|2021-03-11 01:10:00|11920.9|11920|11920.5|11919.9|11920.9|11920.3|11919.2|11918.3|265
1615425300000|2021-03-11 01:15:00|11920.4|11919.8|11921.6|11921|11922.7|11921.8|11920.1|11919.3|383
1615425600000|2021-03-11 01:20:00|11921.5|11920.9|11920.7|11919.8|11922.3|11921.4|11920.3|11919.3|162
1615425900000|2021-03-11 01:25:00|11920.9|11920|11922.2|11921.3|11924.6|11923.9|11920.5|11919.7|222
1615426200000|2021-03-11 01:30:00|11922.3|11921.4|11919.6|11918.7|11923.7|11922.9|11919.5|11918.6|312
1615426500000|2021-03-11 01:35:00|11919.7|11918.8|11920.2|11919.6|11921.6|11920.7|11919.5|11918.6|259
1615426800000|2021-03-11 01:40:00|11920.4|11919.5|11918.5|11917.6|11920.9|11920.2|11917.8|11917|210
1615427100000|2021-03-11 01:45:00|11918.6|11917.7|11923.6|11922.7|11924.6|11923.7|11918.3|11917.5|441
1615427400000|2021-03-11 01:50:00|11923.7|11923|11923.2|11922.6|11924.7|11924|11922.9|11922|308
1615427700000|2021-03-11 01:55:00|11923.4|11922.5|11922.3|11921.4|11924.6|11923.9|11922.1|11921.4|422
1615428000000|2021-03-11 02:00:00|11922.4|11921.5|11925.6|11924.7|11926.7|11925.8|11922.3|11921.5|401
1615428300000|2021-03-11 02:05:00|11925.7|11924.8|11929.7|11928.8|11930.2|11929.5|11925.5|11924.8|352
1615428600000|2021-03-11 02:10:00|11929.6|11928.7|11929.3|11928.7|11930|11929.1|11928|11927.3|311
1615428900000|2021-03-11 02:15:00|11929.2|11928.6|11930.9|11930|11930.9|11930|11928.5|11927.6|228
1615429200000|2021-03-11 02:20:00|11930.8|11929.9|11933.1|11932.2|11935.1|11934.3|11930.8|11929.9|440
1615429500000|2021-03-11 02:25:00|11933|11932.1|11932|11931.1|11933.7|11932.8|11931|11930.4|333
1615429800000|2021-03-11 02:30:00|11932.1|11931.2|11934.8|11933.9|11935.2|11934.3|11932|11931.1|280
1615430100000|2021-03-11 02:35:00|11934.7|11933.8|11933.4|11932.8|11935.1|11934.2|11933.1|11932.2|281
1615430400000|2021-03-11 02:40:00|11933.5|11932.9|11932.2|11931.3|11934|11933.4|11931.2|11930.3|223
1615430700000|2021-03-11 02:45:00|11932.3|11931.4|11931.6|11930.7|11933.8|11932.9|11931.6|11930.7|241
1615431000000|2021-03-11 02:50:00|11931.7|11930.8|11931.4|11930.8|11933.2|11932.3|11931.1|11930.2|328
1615431300000|2021-03-11 02:55:00|11931.5|11930.6|11929.4|11928.5|11931.5|11930.6|11929.2|11928.4|141
1615431600000|2021-03-11 03:00:00|11929.2|11928.6|11928.9|11928.3|11930|11929.4|11928.8|11927.9|225
1615431900000|2021-03-11 03:05:00|11929|11928.4|11930.2|11929.6|11930.3|11929.6|11928.1|11927.2|395
1615432200000|2021-03-11 03:10:00|11930.1|11929.5|11930.2|11929.6|11930.3|11929.7|11928.3|11927.7|134
1615432500000|2021-03-11 03:15:00|11930.1|11929.5|11931.2|11930.6|11932.4|11931.8|11929.6|11929|93
1615432800000|2021-03-11 03:20:00|11931.1|11930.5|11931.6|11931|11932.1|11931.5|11930.7|11930.1|160
1615433100000|2021-03-11 03:25:00|11931.7|11931.1|11932.1|11931.5|11932.3|11931.7|11931.2|11930.6|151
1615433400000|2021-03-11 03:30:00|11932.2|11931.6|11930.5|11929.9|11932.2|11931.6|11930.5|11929.7|112
1615433700000|2021-03-11 03:35:00|11930.6|11930|11930.7|11929.8|11932.3|11931.5|11929.5|11928.9|255
1615434000000|2021-03-11 03:40:00|11930.6|11929.7|11930.3|11929.4|11931|11930.3|11929.5|11928.8|192
1615434300000|2021-03-11 03:45:00|11930.4|11929.5|11931|11930.1|11931.3|11930.4|11930.2|11929.4|241
1615434600000|2021-03-11 03:50:00|11930.9|11930|11932.7|11931.8|11932.9|11932|11930.5|11929.6|253
1615434900000|2021-03-11 03:55:00|11932.8|11931.9|11932.1|11931.5|11933.8|11933|11931.3|11930.4|310
1615435200000|2021-03-11 04:00:00|11932.2|11931.6|11930.6|11930|11932.5|11931.6|11930.3|11929.5|220
1615435500000|2021-03-11 04:05:00|11931|11930.4|11930.3|11929.4|11931.8|11931|11930.2|11929.4|131
1615435800000|2021-03-11 04:10:00|11930.4|11929.5|11927.6|11926.7|11930.8|11930|11926.9|11926|243
1615436100000|2021-03-11 04:15:00|11927.5|11926.6|11927.3|11926.4|11928.4|11927.8|11926.9|11926.1|259
1615436400000|2021-03-11 04:20:00|11927.2|11926.3|11927.3|11926.7|11928.1|11927.2|11926.9|11926.2|184
1615436700000|2021-03-11 04:25:00|11927.4|11926.8|11928|11927.4|11928.8|11927.9|11927.1|11926.5|179
1615437000000|2021-03-11 04:30:00|11928.1|11927.5|11928.2|11927.3|11929.6|11928.7|11927|11926.3|251
1615437300000|2021-03-11 04:35:00|11928.1|11927.2|11927.3|11926.7|11929.5|11928.6|11927.3|11926.5|221
1615437600000|2021-03-11 04:40:00|11927.5|11926.6|11926.5|11925.6|11927.7|11926.8|11925.9|11925.1|278
1615437900000|2021-03-11 04:45:00|11926.3|11925.7|11926|11925.4|11926.5|11925.8|11925.3|11924.6|299
1615438200000|2021-03-11 04:50:00|11925.9|11925.1|11927.1|11926.2|11927.3|11926.4|11925.7|11925|222
1615438500000|2021-03-11 04:55:00|11927.2|11926.3|11928|11927.1|11928.3|11927.6|11926.7|11925.8|233
1615438800000|2021-03-11 05:00:00|11928.1|11927.2|11927.7|11926.8|11928.3|11927.4|11926.8|11925.9|291
1615439100000|2021-03-11 05:05:00|11927.6|11927.1|11928.1|11927.5|11929.1|11928.2|11927.4|11926.5|257
1615439400000|2021-03-11 05:10:00|11928.4|11927.8|11927.8|11926.9|11928.6|11927.8|11926.8|11925.9|280
1615439700000|2021-03-11 05:15:00|11927.9|11927|11926.8|11925.9|11927.9|11927.1|11926.6|11925.7|236
1615440000000|2021-03-11 05:20:00|11926.7|11925.8|11926.4|11925.8|11927.4|11926.6|11926.3|11925.4|162
1615440300000|2021-03-11 05:25:00|11926.6|11925.7|11926.7|11925.8|11927.6|11926.7|11926.4|11925.7|201
1615440600000|2021-03-11 05:30:00|11926.9|11926|11927.1|11926.2|11927.9|11927|11926.2|11925.3|244
1615440900000|2021-03-11 05:35:00|11927|11926.1|11927.5|11926.9|11927.6|11926.9|11926.2|11925.3|275
1615441200000|2021-03-11 05:40:00|11927.4|11926.8|11926.7|11925.8|11927.7|11926.9|11926.1|11925.2|273
1615441500000|2021-03-11 05:45:00|11926.8|11925.9|11927.6|11926.7|11928.2|11927.3|11926.2|11925.5|267
1615441800000|2021-03-11 05:50:00|11927.5|11927|11927.3|11926.4|11929.6|11928.7|11927.2|11926.4|333
1615442100000|2021-03-11 05:55:00|11927.4|11926.5|11927.7|11927.1|11927.7|11927.1|11925.9|11925.2|426
1615442400000|2021-03-11 06:00:00|11927.9|11927|11922.2|11921.3|11928.6|11927.7|11921|11920.3|439
1615442700000|2021-03-11 06:05:00|11922.3|11921.4|11922.6|11921.7|11922.7|11921.8|11919.3|11918.6|345
1615443000000|2021-03-11 06:10:00|11922.7|11921.8|11921.8|11920.9|11923.2|11922.4|11920.8|11919.9|286
1615443300000|2021-03-11 06:15:00|11922|11921.1|11923.2|11922.3|11923.3|11922.5|11921.1|11920.4|233
1615443600000|2021-03-11 06:20:00|11923.1|11922.2|11922.5|11921.6|11923.5|11922.9|11921.5|11920.9|288
1615443900000|2021-03-11 06:25:00|11922.6|11921.7|11923.7|11922.8|11924.6|11923.4|11921.4|11920.8|291
1615444200000|2021-03-11 06:30:00|11923.8|11922.9|11924.4|11923.8|11925.3|11924.5|11923.3|11922.7|303
1615444500000|2021-03-11 06:35:00|11924.8|11923.9|11928.9|11928|11928.9|11928.1|11924.5|11923.8|283
1615444800000|2021-03-11 06:40:00|11928.8|11927.9|11930.4|11929.5|11930.4|11929.8|11928.1|11927.4|218
1615445100000|2021-03-11 06:45:00|11930.3|11929.4|11931.8|11931.2|11932.2|11931.4|11930.3|11929.4|308
1615445400000|2021-03-11 06:50:00|11931.7|11931.1|11932.1|11931.2|11932.1|11931.2|11930.5|11929.8|223
1615445700000|2021-03-11 06:55:00|11932|11931.1|11930.7|11929.4|11932.5|11931.8|11929.4|11928.6|301
1615446000000|2021-03-11 07:00:00|11930.5|11929.6|11929.1|11928.2|11932.3|11931.4|11927.5|11926.6|421
1615446300000|2021-03-11 07:05:00|11929.2|11928.3|11926.3|11925.4|11929.7|11928.8|11924.8|11924|440
1615446600000|2021-03-11 07:10:00|11926.2|11925.3|11934.5|11933.6|11934.5|11933.7|11926.1|11925.2|585
1615446900000|2021-03-11 07:15:00|11934.2|11933.5|11932.9|11932.3|11935|11934.1|11930.8|11930|585
1615447200000|2021-03-11 07:20:00|11932.7|11932.1|11935.7|11934.8|11936.8|11936.2|11932.7|11931.9|533
1615447500000|2021-03-11 07:25:00|11935.3|11934.7|11941.6|11940.7|11942.7|11941.6|11935.3|11934.5|648
1615447800000|2021-03-11 07:30:00|11941.5|11940.6|11943.2|11942.3|11943.7|11942.8|11938|11937.1|527
1615448100000|2021-03-11 07:35:00|11943.3|11942.4|11944.2|11943.3|11944.8|11943.9|11941.4|11940.5|437
1615448400000|2021-03-11 07:40:00|11944.3|11943.4|11944.7|11943.8|11946.8|11946.1|11943.9|11943.1|267
1615448700000|2021-03-11 07:45:00|11941.2|11940.3|11944.2|11943.3|11945.5|11944.6|11939.2|11938.6|538
1615449000000|2021-03-11 07:50:00|11944|11943.4|11943.3|11942.7|11945.4|11944.5|11940.7|11940|485
1615449300000|2021-03-11 07:55:00|11943.2|11942.6|11938.9|11938|11944|11943.3|11938.8|11937.7|587
1615449600000|2021-03-11 08:00:00|11938.8|11937.9|11938.9|11938.3|11939.4|11938.7|11936.9|11936.2|643
1615449900000|2021-03-11 08:05:00|11938.8|11938.2|11944.7|11943.8|11945.2|11944.4|11937.5|11936.6|604
1615450200000|2021-03-11 08:10:00|11944.6|11943.7|11942.2|11941.3|11944.7|11943.8|11940.6|11939.5|456
1615450500000|2021-03-11 08:15:00|11942.1|11941.2|11945.3|11944.4|11945.8|11944.9|11940.4|11939.7|524
1615450800000|2021-03-11 08:20:00|11945.2|11944.3|11946.2|11945.6|11947.6|11946.8|11944.5|11943.7|565
1615451100000|2021-03-11 08:25:00|11946.3|11945.7|11959.4|11957.7|11959.9|11958.3|11946|11945.4|831
1615451400000|2021-03-11 08:30:00|11958.9|11958|11958.4|11957.8|11960.5|11959.6|11956.7|11955.9|841
1615451700000|2021-03-11 08:35:00|11958.5|11957.9|11961.1|11960.2|11961.8|11960.9|11956.6|11955.7|756
1615452000000|2021-03-11 08:40:00|11961|11960.4|11967.5|11966.9|11968.8|11967.9|11960.7|11960.1|921
1615452300000|2021-03-11 08:45:00|11967.7|11966.8|11967.1|11966.5|11969.1|11968.5|11965.7|11964.8|767
1615452600000|2021-03-11 08:50:00|11967|11966.4|11963.6|11962.7|11967.7|11967|11962.1|11961.3|566
1615452900000|2021-03-11 08:55:00|11963.4|11962.5|11965.1|11964.2|11966.7|11966|11961.5|11960.6|741
1615453200000|2021-03-11 09:00:00|11965.3|11964.4|11963.5|11962.9|11966.1|11965.4|11962.4|11961.5|596
1615453500000|2021-03-11 09:05:00|11963.6|11962.7|11964.4|11963.5|11967|11966.2|11962.1|11961.2|544
1615453800000|2021-03-11 09:10:00|11964.5|11963.8|11968.1|11967.2|11968.7|11967.8|11964.4|11963.6|704
1615454100000|2021-03-11 09:15:00|11968.2|11967.3|11964.5|11963.6|11969.2|11968.4|11964.3|11963.6|561
1615454400000|2021-03-11 09:20:00|11964.3|11963.7|11961.9|11961.3|11965.4|11964.8|11961.4|11960.7|474
1615454700000|2021-03-11 09:25:00|11961.8|11961.2|11958.2|11957.3|11962.3|11961.4|11957.8|11957|493
1615455000000|2021-03-11 09:30:00|11958.1|11957.2|11958.8|11958.2|11960.4|11959.5|11957.4|11956.6|570
1615455300000|2021-03-11 09:35:00|11958.9|11958.3|11958.1|11957.2|11959.3|11958.5|11957.2|11956.4|442
1615455600000|2021-03-11 09:40:00|11958.2|11957.3|11958.5|11957.6|11960.6|11959.8|11957.3|11956.5|438
1615455900000|2021-03-11 09:45:00|11958.6|11957.7|11963.2|11962.3|11963.2|11962.4|11957.5|11956.8|468
1615456200000|2021-03-11 09:50:00|11963.3|11962.4|11964.5|11963.6|11964.9|11964.1|11960.7|11960|557
1615456500000|2021-03-11 09:55:00|11964.3|11963.7|11964|11963.4|11966.8|11966|11963.5|11962.7|568
1615456800000|2021-03-11 10:00:00|11964.1|11963.5|11962.8|11962.2|11964.7|11963.9|11962|11961.1|444
1615457100000|2021-03-11 10:05:00|11962.9|11962.3|11962.6|11961.7|11964.7|11964|11961.4|11960.8|455
1615457400000|2021-03-11 10:10:00|11962.3|11961.2|11964.7|11963.8|11964.7|11963.9|11961.1|11959.8|419
1615457700000|2021-03-11 10:15:00|11964.6|11963.7|11964.6|11964|11966|11965.3|11964.1|11963.4|415
1615458000000|2021-03-11 10:20:00|11964.2|11963.6|11962.7|11961.8|11965.6|11965|11961.8|11961|373
1615458300000|2021-03-11 10:25:00|11962.6|11962|11962.8|11961.9|11963.8|11963.2|11962.1|11961.3|339
1615458600000|2021-03-11 10:30:00|11962.3|11961.7|11964.2|11963.6|11964.3|11963.7|11962.1|11961.4|412
1615458900000|2021-03-11 10:35:00|11964.1|11963.5|11963.7|11963.1|11965.2|11964.5|11963.2|11962.4|388
1615459200000|2021-03-11 10:40:00|11963.8|11963.2|11964.4|11963.8|11966.6|11965.7|11963.1|11962.5|337
1615459500000|2021-03-11 10:45:00|11964.2|11963.6|11964.5|11963.6|11966.8|11966.1|11963.1|11962.4|358
1615459800000|2021-03-11 10:50:00|11964.7|11963.8|11963.8|11962.9|11966.3|11965.5|11963.8|11962.9|310
1615460100000|2021-03-11 10:55:00|11963.9|11963|11963.5|11962.9|11965.4|11964.5|11962.6|11961.9|412
1615460400000|2021-03-11 11:00:00|11963.6|11963|11963.5|11962.6|11965.1|11964.2|11962.3|11961.4|525
1615460700000|2021-03-11 11:05:00|11963.6|11962.7|11965.3|11964.7|11967.5|11966.9|11963.1|11962.4|445
1615461000000|2021-03-11 11:10:00|11965.2|11964.6|11965.5|11964.9|11967|11966.4|11965|11964.2|423
1615461300000|2021-03-11 11:15:00|11965.4|11964.8|11965.2|11964.3|11967.3|11966.6|11964.8|11963.9|455
1615461600000|2021-03-11 11:20:00|11965|11964.1|11966.8|11966.2|11968.2|11967.6|11964.2|11963.5|497
1615461900000|2021-03-11 11:25:00|11966.9|11966|11963.8|11962.9|11968.3|11967.4|11963.5|11962.8|392
1615462200000|2021-03-11 11:30:00|11963.9|11963|11964.4|11963.8|11964.8|11964.1|11962.3|11961.4|549
1615462500000|2021-03-11 11:35:00|11964.3|11963.7|11962.4|11961.5|11965.6|11964.9|11962.1|11961.5|411
1615462800000|2021-03-11 11:40:00|11962.3|11961.7|11963.2|11962.3|11964|11963.3|11961.9|11961.1|378
1615463100000|2021-03-11 11:45:00|11963|11962.4|11964.6|11964|11966.1|11965.3|11962.7|11962.1|303
1615463400000|2021-03-11 11:50:00|11964.5|11963.9|11966.4|11965.8|11967.6|11967|11964.5|11963.8|381
1615463700000|2021-03-11 11:55:00|11966.5|11965.9|11964.6|11964|11966.5|11965.9|11962.1|11961.2|455
1615464000000|2021-03-11 12:00:00|11964.7|11963.8|11959.7|11959.1|11964.9|11964|11957.9|11957.2|687
1615464300000|2021-03-11 12:05:00|11959.6|11959|11960.1|11959.5|11962.5|11961.7|11958.7|11958.1|489
1615464600000|2021-03-11 12:10:00|11960.2|11959.3|11960.9|11960.3|11961.6|11960.7|11958.7|11957.9|490
1615464900000|2021-03-11 12:15:00|11961|11960.4|11961.7|11960.8|11961.9|11961.2|11959.8|11958.9|393
1615465200000|2021-03-11 12:20:00|11961.8|11960.9|11963.6|11963|11963.9|11963.2|11961.5|11960.8|499
1615465500000|2021-03-11 12:25:00|11963.7|11963.1|11964.6|11964|11965.3|11964.4|11963.4|11962.5|412
1615465800000|2021-03-11 12:30:00|11964.7|11964.1|11962.7|11961.8|11965.1|11964.5|11961|11960.3|446
1615466100000|2021-03-11 12:35:00|11962.6|11961.7|11961.8|11960.9|11964.3|11963.6|11960.5|11959.7|431
1615466400000|2021-03-11 12:40:00|11961.9|11961|11961.9|11958.4|11963.2|11962|11960.5|11958.4|529
1615466700000|2021-03-11 12:45:00|11962|11958.6|11956.5|11955.6|11963.8|11960.2|11943.2|11941.9|1907
1615467000000|2021-03-11 12:50:00|11956.6|11955.8|11947.5|11946.6|11956.8|11955.8|11944.6|11943.7|1182
1615467300000|2021-03-11 12:55:00|11947.7|11946.8|11954.9|11954|11955.3|11954.4|11947.7|11946.8|1087
1615467600000|2021-03-11 13:00:00|11955.2|11954.3|11947|11946.1|11956.1|11955.2|11946.3|11945.4|840
1615467900000|2021-03-11 13:05:00|11947.2|11946.3|11950.4|11949.8|11951.1|11950.2|11944.4|11943.6|753
1615468200000|2021-03-11 13:10:00|11950.3|11949.5|11969.5|11968.6|11974.6|11973.4|11949|11948.1|1261
1615468500000|2021-03-11 13:15:00|11969.6|11968.7|11967.8|11966.9|11971.9|11971|11962.2|11961.3|979
1615468800000|2021-03-11 13:20:00|11967.5|11966.6|11955|11954.1|11967.5|11966.6|11951.8|11951|1032
1615469100000|2021-03-11 13:25:00|11954.9|11954|11957.5|11956|11959.6|11957.4|11953.5|11952.6|745
1615469400000|2021-03-11 13:30:00|11957.7|11956.1|11948.9|11947.8|11958.6|11957.7|11948.6|11947.7|1390
1615469700000|2021-03-11 13:35:00|11948.8|11948|11945.5|11944.6|11952|11951.1|11944.1|11943.2|1428
1615470000000|2021-03-11 13:40:00|11945.4|11944.5|11954.6|11953.7|11955.3|11954.4|11944.9|11944|1291
1615470300000|2021-03-11 13:45:00|11954.7|11953.8|11953|11952.1|11957.2|11956.3|11945.7|11944.8|1077
1615470600000|2021-03-11 13:50:00|11952.8|11951.9|11952.4|11951.5|11956.5|11955.6|11948.7|11947.8|834
1615470900000|2021-03-11 13:55:00|11952.3|11951.4|11957.5|11956.6|11960.5|11959.6|11952|11951.1|988
1615471200000|2021-03-11 14:00:00|11957.4|11956.5|11956.7|11955.8|11959.1|11958.2|11951.8|11950.9|869
1615471500000|2021-03-11 14:05:00|11956.8|11955.9|11958.3|11957.4|11966|11965.1|11956.8|11955.9|946
1615471800000|2021-03-11 14:10:00|11958.8|11957.7|11958.3|11957.4|11960.3|11959.4|11954.6|11953.8|691
1615472100000|2021-03-11 14:15:00|11958.2|11957.3|11959.8|11958.9|11962.5|11961.6|11956.5|11955.6|615
1615472400000|2021-03-11 14:20:00|11959.7|11958.8|11947.4|11946.5|11960.7|11959.8|11947.1|11946.2|740
1615472700000|2021-03-11 14:25:00|11947.2|11946.3|11951.4|11950.5|11952.2|11951.3|11945.4|11944.6|538
1615473000000|2021-03-11 14:30:00|11951|11950.4|11949.9|11949|11952.1|11951.2|11946.2|11945.3|601
1615473300000|2021-03-11 14:35:00|11950|11949.1|11943.3|11942.4|11951.4|11950.5|11941.6|11940.4|824
1615473600000|2021-03-11 14:40:00|11943.2|11942.3|11934.5|11933.6|11945.5|11944.6|11933.4|11932.5|730
1615473900000|2021-03-11 14:45:00|11934.4|11933.5|11938|11937.1|11938.6|11937.7|11931.8|11930.9|658
1615474200000|2021-03-11 14:50:00|11937.9|11937|11941.4|11940.5|11943.1|11942.2|11937.8|11936.9|588
1615474500000|2021-03-11 14:55:00|11941.5|11940.6|11937.2|11936.6|11943.4|11942.7|11937.1|11936.2|644
1615474800000|2021-03-11 15:00:00|11937|11936.4|11941|11940.1|11944.4|11943.5|11936.8|11935.9|632
1615475100000|2021-03-11 15:05:00|11940.9|11940|11941.2|11940.3|11943.5|11942.7|11939|11937.8|544
1615475400000|2021-03-11 15:10:00|11941.3|11940.4|11938.5|11937.9|11944.2|11943|11938.3|11937.5|523
1615475700000|2021-03-11 15:15:00|11938.6|11937.7|11930.3|11929.4|11941.7|11940.8|11928.9|11928|635
1615476000000|2021-03-11 15:20:00|11930.2|11929.3|11929.6|11928.7|11933.1|11932.2|11928.5|11927.6|595
1615476300000|2021-03-11 15:25:00|11929.8|11928.9|11931.1|11930.2|11932.9|11932|11928.4|11927.5|635
1615476600000|2021-03-11 15:30:00|11931|11930.1|11939.5|11938.6|11939.6|11938.7|11930.8|11930|821
1615476900000|2021-03-11 15:35:00|11939.6|11938.7|11943.9|11943|11944.4|11943.5|11939.2|11938.3|678
1615477200000|2021-03-11 15:40:00|11944|11943.1|11948.2|11947.3|11951.4|11950.5|11944|11943.1|789
1615477500000|2021-03-11 15:45:00|11948.3|11947.4|11958.3|11957.4|11958.9|11958|11948.3|11947.4|943
1615477800000|2021-03-11 15:50:00|11958.4|11957.5|11954.8|11953.7|11966.8|11965.9|11954.7|11953.7|1143
1615478100000|2021-03-11 15:55:00|11955.2|11954.3|11958.8|11957.9|11961.7|11960.9|11954|11953.3|930
1615478400000|2021-03-11 16:00:00|11958.9|11958|11960.5|11959.6|11963.7|11962.8|11958.8|11958|782
1615478700000|2021-03-11 16:05:00|11960.6|11959.7|11956.2|11955.3|11962.3|11961.5|11956|11955.2|663
1615479000000|2021-03-11 16:10:00|11956.1|11955.2|11959.8|11958.9|11961|11960.1|11956|11955.1|515
1615479300000|2021-03-11 16:15:00|11959.9|11959|11961.2|11960.3|11962.4|11961.5|11959.2|11958.3|536
1615479600000|2021-03-11 16:20:00|11961.3|11960.4|11965.2|11964.3|11965.7|11964.9|11960|11959.1|613
1615479900000|2021-03-11 16:25:00|11964.8|11964.2|11963.7|11962.8|11967.5|11966.7|11963.4|11962.5|599
1615480200000|2021-03-11 16:30:00|11963.6|11963|11965.3|11964.4|11965.6|11964.8|11962.4|11961.5|578
1615480500000|2021-03-11 16:35:00|11965.4|11964.5|11963.4|11962.5|11968|11967.1|11963.1|11962.2|556
1615480800000|2021-03-11 16:40:00|11963.5|11962.6|11972.8|11971.9|11972.8|11971.9|11963.5|11962.6|521
1615481100000|2021-03-11 16:45:00|11972.7|11971.8|11972.9|11972|11973.9|11973|11969.8|11969.1|628
1615481400000|2021-03-11 16:50:00|11972.8|11971.9|11976.5|11975.6|11980.6|11978.6|11972.8|11971.9|744
1615481700000|2021-03-11 16:55:00|11976.6|11975.7|11977.6|11976.7|11978.7|11977.8|11975.3|11974.4|564
1615482000000|2021-03-11 17:00:00|11977.7|11976.8|11978.5|11977.6|11978.5|11977.7|11975.5|11974.6|663
1615482300000|2021-03-11 17:05:00|11978.4|11977.5|11973.4|11972.5|11978.6|11977.7|11972.7|11971.8|591
1615482600000|2021-03-11 17:10:00|11973.5|11972.6|11971.9|11971|11974.7|11973.8|11970.5|11969.6|615
1615482900000|2021-03-11 17:15:00|11971.7|11970.8|11975|11974.1|11975.2|11974.3|11971.3|11970|650
1615483200000|2021-03-11 17:20:00|11974.9|11974|11975|11974.1|11975.4|11974.7|11972.9|11972|465
1615483500000|2021-03-11 17:25:00|11974.9|11974|11972.6|11971.7|11975.5|11974.8|11971.3|11970.6|406
1615483800000|2021-03-11 17:30:00|11972.5|11971.9|11970.2|11969.3|11973.8|11973.1|11969.6|11968.9|404
1615484100000|2021-03-11 17:35:00|11970.1|11969.2|11974|11973.4|11975|11974.4|11970.1|11969.2|400
1615484400000|2021-03-11 17:40:00|11974.1|11973.2|11974.9|11974|11976|11975.1|11970.9|11970.3|455
1615484700000|2021-03-11 17:45:00|11974.7|11973.8|11973.8|11972.9|11974.7|11973.8|11970.9|11970|624
1615485000000|2021-03-11 17:50:00|11973.9|11973.2|11966.3|11965.4|11974.7|11973.8|11966.2|11965.3|517
1615485300000|2021-03-11 17:55:00|11966.2|11965.3|11972.5|11971.9|11973.1|11972.3|11965.7|11964.9|460
1615485600000|2021-03-11 18:00:00|11972.4|11971.8|11988|11987.1|11990.7|11989.5|11971.7|11971.1|1077
1615485900000|2021-03-11 18:05:00|11988.1|11987.2|11985.3|11984.4|11990.2|11989.3|11984.2|11983.3|886
1615486200000|2021-03-11 18:10:00|11985.2|11984.3|11981.2|11980.3|11988.2|11987.3|11980.8|11979.9|781
1615486500000|2021-03-11 18:15:00|11980.8|11980.2|11980.6|11979.7|11984.8|11983.9|11980.1|11979.2|536
1615486800000|2021-03-11 18:20:00|11980.7|11979.8|11980.5|11979.6|11981.3|11980.5|11978.7|11977.8|549
1615487100000|2021-03-11 18:25:00|11980.2|11979.5|11981.1|11980.2|11982.2|11981.3|11979.2|11978.3|694
1615487400000|2021-03-11 18:30:00|11980.9|11980|11980.8|11979.9|11985.5|11984.6|11980.3|11979.6|683
1615487700000|2021-03-11 18:35:00|11980.6|11979.7|11981.7|11980.8|11984.5|11983.6|11980.1|11979.5|523
1615488000000|2021-03-11 18:40:00|11981.6|11980.7|11981.8|11981.2|11984|11983.1|11981|11980.1|405
1615488300000|2021-03-11 18:45:00|11981.7|11981.1|11984.5|11983.6|11984.7|11983.8|11981.2|11980.3|442
1615488600000|2021-03-11 18:50:00|11984.6|11983.7|11986.2|11985.3|11986.8|11985.9|11982.9|11981.8|523
1615488900000|2021-03-11 18:55:00|11986.3|11985.4|11986.1|11985.5|11989.2|11988.5|11986.1|11985.2|453
1615489200000|2021-03-11 19:00:00|11986.7|11986.1|11989.9|11989.3|11990.2|11989.4|11986.1|11985.3|480
1615489500000|2021-03-11 19:05:00|11990|11989.4|11986.1|11985.5|11990.4|11989.6|11985.8|11985.1|434
1615489800000|2021-03-11 19:10:00|11986.2|11985.3|11985.6|11985|11988.3|11987.7|11985.6|11984.7|398
1615490100000|2021-03-11 19:15:00|11985.7|11985.1|11982.7|11981.8|11986.8|11986.2|11982.7|11981.8|472
1615490400000|2021-03-11 19:20:00|11982.5|11981.9|11982.7|11982.1|11984.2|11983.4|11982.1|11981.4|418
1615490700000|2021-03-11 19:25:00|11982.6|11982|11983.4|11982.8|11984.2|11983.5|11982.2|11981.6|262
1615491000000|2021-03-11 19:30:00|11983.2|11982.6|11982.4|11981.5|11983.4|11982.8|11981.8|11981.1|347
1615491300000|2021-03-11 19:35:00|11982.5|11981.6|11981.5|11980.6|11982.6|11981.9|11981.2|11980.4|429
1615491600000|2021-03-11 19:40:00|11981.4|11980.5|11983.3|11982.4|11983.4|11982.6|11981|11980.2|337
1615491900000|2021-03-11 19:45:00|11983.4|11982.5|11982.3|11981.4|11983.7|11983.1|11981.9|11981.1|272
1615492200000|2021-03-11 19:50:00|11982.2|11981.3|11982.7|11982.1|11983.6|11982.9|11981.3|11980.7|319
1615492500000|2021-03-11 19:55:00|11982.6|11982|11982|11981.4|11984.4|11983.6|11981.8|11980.9|490
1615492800000|2021-03-11 20:00:00|11981.5|11980.9|11982.4|11981.5|11985.3|11984.7|11981.4|11980.6|405
1615493100000|2021-03-11 20:05:00|11982.6|11981.7|11983.3|11982.4|11983.9|11983.1|11981.4|11980.7|298
1615493400000|2021-03-11 20:10:00|11983.2|11982.3|11985.8|11984.9|11986.1|11985.2|11982.3|11981.4|376
1615493700000|2021-03-11 20:15:00|11985.9|11985|11988|11987.1|11988.1|11987.4|11985.3|11984.5|329
1615494000000|2021-03-11 20:20:00|11987.9|11987|11988.3|11987.4|11988.9|11988|11987.6|11986.8|302
1615494300000|2021-03-11 20:25:00|11988.2|11987.3|11988.3|11987.4|11989.3|11988.6|11988|11987.1|228
1615494600000|2021-03-11 20:30:00|11988.2|11987.3|11989.3|11988.4|11989.6|11988.8|11987.1|11986.2|393
1615494900000|2021-03-11 20:35:00|11989.4|11988.5|11989.9|11989|11990.2|11989.5|11988.4|11987.5|283
1615495200000|2021-03-11 20:40:00|11989.8|11988.9|11988.8|11987.9|11990.2|11989.6|11988.6|11987.9|318
1615495500000|2021-03-11 20:45:00|11988.7|11987.8|11990|11989.4|11990.4|11989.6|11988.4|11987.5|277
1615495800000|2021-03-11 20:50:00|11989.8|11989.2|11989.3|11988.4|11990.4|11989.5|11988.3|11987.4|343
1615496100000|2021-03-11 20:55:00|11989.2|11988.3|11989.7|11988.8|11990.1|11989.2|11988|11987.2|386
1615496400000|2021-03-11 21:00:00|11989.6|11988.7|11989.3|11988.4|11990.3|11989.5|11989.2|11988.3|261
1615496700000|2021-03-11 21:05:00|11989.4|11988.5|11990.1|11989.5|11990.4|11989.6|11988.8|11987.9|141
1615497000000|2021-03-11 21:10:00|11990.2|11989.6|11989.6|11988.7|11990.6|11989.7|11989.3|11988.4|173
1615497300000|2021-03-11 21:15:00|11989.7|11988.8|11987.9|11987|11989.9|11989|11986.3|11985.2|208
1615497600000|2021-03-11 21:20:00|11988|11987.1|11986.9|11986|11989.1|11988.2|11986.8|11985.9|161
1615497900000|2021-03-11 21:25:00|11986.8|11985.9|11986.9|11986|11987.1|11986.2|11986.3|11985.4|119
1615498200000|2021-03-11 21:30:00|11986.8|11985.9|11985.8|11984.9|11987|11986.1|11985.4|11984.6|111
1615498500000|2021-03-11 21:35:00|11985.7|11984.8|11985.7|11984.8|11986.4|11985.5|11985.2|11984.3|124
1615498800000|2021-03-11 21:40:00|11985.8|11984.9|11985.2|11984.3|11986.2|11985.3|11985.1|11984.2|94
1615499100000|2021-03-11 21:45:00|11985.1|11984.2|11985.2|11984.3|11985.4|11984.5|11984.5|11983.6|181
1615499400000|2021-03-11 21:50:00|11985.1|11984.2|11986.1|11985.2|11987.2|11986.3|11983.9|11983|249
1615499700000|2021-03-11 21:55:00|11986|11985.1|11988.7|11983.4|11988.7|11985.2|11984.2|11983.2|273
1615500000000|2021-03-11 22:00:00|11986.8|11984.3|11986.7|11980.7|11987.1|11984.3|11983.4|11977.4|44
1615500300000|2021-03-11 22:05:00|11986.9|11980.9|11984.8|11980.6|11987.3|11981.9|11984.1|11980.2|144
1615500600000|2021-03-11 22:10:00|11984.5|11980.8|11985.9|11981.8|11986.4|11982.4|11983.1|11979.7|139
1615500900000|2021-03-11 22:15:00|11986|11982|11985.5|11980.9|11987|11983|11984.6|11979.9|170
1615501200000|2021-03-11 22:20:00|11985.6|11980.7|11985.2|11981.3|11985.6|11982|11983|11980.6|114
1615501500000|2021-03-11 22:25:00|11984.5|11981.7|11987.7|11983.4|11988.3|11985.4|11984.1|11980.8|142
1615501800000|2021-03-11 22:30:00|11988|11983.1|11987.7|11983.1|11988.3|11983.9|11986.9|11981.5|171
1615502100000|2021-03-11 22:35:00|11987.5|11983|11987.5|11982.8|11988.3|11983.7|11986.6|11982.1|146
1615502400000|2021-03-11 22:40:00|11987.6|11982.6|11985.5|11981|11988.1|11983.4|11984.9|11981|176
1615502700000|2021-03-11 22:45:00|11985.6|11981.2|11985.5|11981.1|11985.8|11982.3|11984.5|11980.9|123
1615503000000|2021-03-11 22:50:00|11985.6|11981.3|11985.2|11982|11985.9|11982.7|11984.4|11980.5|164
1615503300000|2021-03-11 22:55:00|11985.5|11981.5|11984.4|11982.1|11985.7|11982.8|11983.9|11981.4|145
1615503600000|2021-03-11 23:00:00|11984.3|11981.9|11984.7|11983.8|11985.5|11984.6|11983|11980.8|438
1615503900000|2021-03-11 23:05:00|11984.8|11983.6|11984.6|11983.5|11985.4|11984.5|11984.5|11983.2|141
1615504200000|2021-03-11 23:10:00|11984.5|11983.6|11987.3|11986.4|11987.6|11986.6|11983|11982.1|306
1615504500000|2021-03-11 23:15:00|11987.2|11986.3|11986.9|11986|11987.8|11986.7|11986.4|11985.4|170
1615504800000|2021-03-11 23:20:00|11986.8|11985.9|11986.9|11985.7|11987.9|11987|11985.9|11984.6|241
1615505100000|2021-03-11 23:25:00|11986.7|11985.5|11987.7|11986.8|11987.8|11986.9|11985.5|11984.2|181
1615505400000|2021-03-11 23:30:00|11987.6|11986.7|11987.6|11987|11988.1|11987.3|11987.3|11986.4|119
1615505700000|2021-03-11 23:35:00|11987.4|11986.8|11984.7|11983.8|11987.7|11986.9|11984.6|11983.6|144
1615506000000|2021-03-11 23:40:00|11984.6|11983.7|11983.1|11982.2|11985.9|11984.6|11982.7|11981.8|146
1615506300000|2021-03-11 23:45:00|11983|11982.1|11982.7|11981.8|11984.3|11983.2|11981.4|11980.5|323
1615506600000|2021-03-11 23:50:00|11982.6|11981.7|11982.9|11982|11983.1|11982.3|11982.5|11981.6|81
1615506900000|2021-03-11 23:55:00|11982.8|11981.9|11981.5|11980.6|11983.8|11982.9|11981.3|11980.4|170
1615507200000|2021-03-12 00:00:00|11981.4|11980.5|11983.9|11983|11984.2|11983.2|11981.4|11980.5|340
1615507500000|2021-03-12 00:05:00|11984|11983.1|11983.6|11982.7|11985.2|11984.3|11983.1|11982.1|215
1615507800000|2021-03-12 00:10:00|11983.7|11982.8|11983.2|11982.3|11984.6|11983.6|11982.9|11982|177
1615508100000|2021-03-12 00:15:00|11983.4|11982.5|11982|11981.1|11983.6|11982.7|11981.6|11980.7|205
1615508400000|2021-03-12 00:20:00|11982.3|11981.4|11982.7|11981.8|11983.4|11982.5|11981.2|11980.3|230
1615508700000|2021-03-12 00:25:00|11982.6|11981.7|11983.6|11982.7|11985|11984.1|11982.4|11981.5|197
1615509000000|2021-03-12 00:30:00|11983.5|11982.6|11982.3|11981.4|11983.7|11982.9|11982.3|11981.4|111
1615509300000|2021-03-12 00:35:00|11982.4|11981.5|11981.5|11980.6|11982.6|11981.9|11981.3|11980.5|176
1615509600000|2021-03-12 00:40:00|11981.4|11980.5|11982.5|11981.6|11984|11983.1|11980.5|11979.7|204
1615509900000|2021-03-12 00:45:00|11982.6|11981.7|11983.5|11982.9|11983.7|11982.9|11982.3|11981.5|160
1615510200000|2021-03-12 00:50:00|11983.6|11983|11983.6|11982.7|11984.8|11983.4|11982.4|11981.5|230
1615510500000|2021-03-12 00:55:00|11983.7|11982.8|11983.5|11982.6|11984.7|11983.8|11982.5|11981.6|262
1615510800000|2021-03-12 01:00:00|11983.9|11983|11985.6|11984.7|11986.8|11985.9|11983.3|11982.5|378
1615511100000|2021-03-12 01:05:00|11985.4|11984.8|11987.4|11986.5|11987.7|11986.9|11985.4|11984.7|228
1615511400000|2021-03-12 01:10:00|11987.3|11986.4|11986.8|11985.9|11987.8|11987|11985.4|11984.6|191
1615511700000|2021-03-12 01:15:00|11987|11985.6|11986.6|11985.7|11988.9|11988.3|11986.1|11984.6|207
1615512000000|2021-03-12 01:20:00|11986.7|11985.8|11986.5|11985.6|11987.8|11987|11986.1|11985.2|213
1615512300000|2021-03-12 01:25:00|11986.4|11985.5|11986.6|11986|11986.8|11986.1|11986|11985.1|227
1615512600000|2021-03-12 01:30:00|11986.5|11985.9|11986.9|11986|11987.2|11986.3|11985|11984.1|249
1615512900000|2021-03-12 01:35:00|11987.1|11986.2|11987.5|11986.6|11989.1|11988.2|11986.5|11985.6|317
1615513200000|2021-03-12 01:40:00|11987.6|11986.7|11987.6|11986.7|11988.3|11987.4|11986.3|11985.5|243
1615513500000|2021-03-12 01:45:00|11987.7|11986.8|11985.7|11984.8|11987.7|11986.8|11984.6|11983.8|286
1615513800000|2021-03-12 01:50:00|11985.6|11984.7|11984.7|11983.8|11985.6|11984.9|11983.5|11982.6|258
1615514100000|2021-03-12 01:55:00|11984.6|11983.7|11984.8|11983.9|11985.6|11984.7|11983.9|11983.1|240
1615514400000|2021-03-12 02:00:00|11984.9|11984|11982.5|11981.6|11985.1|11984.3|11982.5|11981.6|256
1615514700000|2021-03-12 02:05:00|11982.2|11981.3|11979.7|11978.8|11983|11982.1|11979.4|11978.5|303
1615515000000|2021-03-12 02:10:00|11979.6|11978.7|11978.7|11978.1|11980.4|11979.5|11978|11977.1|340
1615515300000|2021-03-12 02:15:00|11978.8|11978.2|11976.1|11975.2|11979.3|11978.4|11975.9|11975.1|298
1615515600000|2021-03-12 02:20:00|11976.2|11975.3|11974.5|11973.6|11976.6|11975.7|11973.6|11972.8|392
1615515900000|2021-03-12 02:25:00|11974.4|11973.5|11973.6|11972.7|11976.1|11975.2|11972.9|11972|391
1615516200000|2021-03-12 02:30:00|11973.8|11972.9|11971.2|11970.3|11973.8|11972.9|11971|11970.1|376
1615516500000|2021-03-12 02:35:00|11971.3|11970.4|11966.6|11965.7|11971.6|11970.7|11966.5|11965.6|361
1615516800000|2021-03-12 02:40:00|11966.5|11965.6|11964.1|11963.2|11966.5|11965.6|11963.7|11962.8|380
1615517100000|2021-03-12 02:45:00|11964|11963.1|11961.7|11960.8|11965|11964.1|11960.5|11959.6|447
1615517400000|2021-03-12 02:50:00|11961.6|11960.7|11962|11961.1|11962.7|11961.8|11960.7|11959.8|487
1615517700000|2021-03-12 02:55:00|11961.8|11961.2|11962.7|11961.8|11963.4|11962.5|11960.2|11959.3|472
1615518000000|2021-03-12 03:00:00|11963|11962.1|11965.2|11964.3|11966.5|11965.6|11961.6|11960.8|519
1615518300000|2021-03-12 03:05:00|11965.1|11964.2|11963.8|11962.9|11965.1|11964.4|11962.3|11961.4|280
1615518600000|2021-03-12 03:10:00|11963.9|11963|11964.7|11963.8|11965.1|11964.3|11963.5|11962.6|368
1615518900000|2021-03-12 03:15:00|11964.8|11963.9|11961.8|11960.9|11965|11964.1|11960.6|11959.7|234
1615519200000|2021-03-12 03:20:00|11961.7|11960.8|11964.1|11963.2|11964.2|11963.3|11960.6|11959.8|283
1615519500000|2021-03-12 03:25:00|11964.2|11963.3|11965|11964.1|11966.1|11965.3|11964.2|11963.3|257
1615519800000|2021-03-12 03:30:00|11965.1|11964.2|11962.9|11962|11966.6|11965.7|11962.3|11961.4|251
1615520100000|2021-03-12 03:35:00|11963|11962.1|11963.9|11963|11964.3|11963.4|11962.3|11961.4|207
1615520400000|2021-03-12 03:40:00|11963.8|11962.9|11961.6|11960.7|11964.2|11963.3|11961.1|11960.2|256
1615520700000|2021-03-12 03:45:00|11961.5|11960.6|11962.1|11961.2|11964|11963.3|11961.2|11960.5|192
1615521000000|2021-03-12 03:50:00|11962.2|11961.3|11961.4|11960.5|11962.7|11961.9|11960.4|11959.6|227
1615521300000|2021-03-12 03:55:00|11961.5|11960.6|11962.1|11961.2|11962.5|11961.6|11961.2|11960.4|197
1615521600000|2021-03-12 04:00:00|11962.4|11961.5|11964|11963.1|11964.1|11963.2|11961.2|11960.3|239
1615521900000|2021-03-12 04:05:00|11964.1|11963.2|11965.5|11964.6|11965.6|11964.8|11963.4|11962.7|174
1615522200000|2021-03-12 04:10:00|11965.6|11964.7|11966.3|11965.4|11967.3|11966.4|11965.1|11964.2|275
1615522500000|2021-03-12 04:15:00|11966.1|11965.2|11967.2|11966.3|11967.4|11966.5|11966.1|11965.2|265
1615522800000|2021-03-12 04:20:00|11967.1|11966.2|11965.5|11964.6|11968|11967.3|11965.5|11964.6|316
1615523100000|2021-03-12 04:25:00|11965.3|11964.7|11966.4|11965.5|11967|11966.2|11965.2|11964.6|210
1615523400000|2021-03-12 04:30:00|11966.5|11965.6|11966.4|11965.5|11966.8|11966|11965|11964.2|249
1615523700000|2021-03-12 04:35:00|11966.5|11965.6|11966.2|11965.3|11966.7|11965.9|11965.7|11964.9|193
1615524000000|2021-03-12 04:40:00|11966.1|11965.2|11966.6|11965.7|11966.9|11966|11965.4|11964.5|165
1615524300000|2021-03-12 04:45:00|11966.5|11965.6|11966.6|11965.7|11966.8|11966|11965.8|11965|156
1615524600000|2021-03-12 04:50:00|11966.7|11965.8|11966.7|11965.8|11967.5|11966.7|11966.4|11965.5|173
1615524900000|2021-03-12 04:55:00|11966.8|11965.9|11966.4|11965.5|11967.1|11966.2|11965.9|11965.1|182
1615525200000|2021-03-12 05:00:00|11966.5|11965.6|11967|11966.1|11967.7|11966.8|11965.3|11964.5|241
1615525500000|2021-03-12 05:05:00|11967.1|11966.2|11966.6|11965.7|11967.7|11966.9|11966.5|11965.6|333
1615525800000|2021-03-12 05:10:00|11966.5|11965.6|11965.9|11965|11966.8|11965.9|11965.4|11964.5|235
1615526100000|2021-03-12 05:15:00|11966|11965.1|11965.2|11964.3|11966.1|11965.3|11965|11964.1|192
1615526400000|2021-03-12 05:20:00|11965.3|11964.4|11964.6|11963.7|11965.6|11964.7|11963.7|11962.8|188
1615526700000|2021-03-12 05:25:00|11964.7|11963.8|11965.6|11964.7|11965.9|11965|11964.5|11963.7|205
1615527000000|2021-03-12 05:30:00|11965.4|11964.8|11965.3|11964.4|11966.1|11965.5|11964.8|11964.1|235
1615527300000|2021-03-12 05:35:00|11965.2|11964.3|11964.1|11963.2|11965.2|11964.4|11963.5|11962.7|205
1615527600000|2021-03-12 05:40:00|11964.2|11963.3|11963.6|11962.7|11964.4|11963.5|11963.2|11962.6|205
1615527900000|2021-03-12 05:45:00|11963.5|11962.6|11963.4|11962.5|11964.3|11963.4|11962.4|11961.5|283
1615528200000|2021-03-12 05:50:00|11963.3|11962.4|11963|11962.1|11964.3|11963.6|11962|11961.1|312
1615528500000|2021-03-12 05:55:00|11963.1|11962.2|11964|11963.1|11964|11963.1|11962|11961.1|384
1615528800000|2021-03-12 06:00:00|11963.8|11962.9|11959.2|11958.3|11964|11963.1|11958.3|11957.4|467
1615529100000|2021-03-12 06:05:00|11959.1|11958.2|11956.8|11955.9|11959.7|11958.9|11955.9|11955|494
1615529400000|2021-03-12 06:10:00|11956.9|11956|11956.1|11955.2|11957.2|11956.5|11954.5|11953.7|509
1615529700000|2021-03-12 06:15:00|11956.2|11955.3|11954.5|11953.6|11956.6|11955.8|11951.7|11950.8|580
1615530000000|2021-03-12 06:20:00|11954.6|11953.7|11951.3|11950.4|11954.6|11953.7|11948.8|11947.9|519
1615530300000|2021-03-12 06:25:00|11951.2|11950.3|11951|11950.1|11952.3|11951.4|11949|11948.1|547
1615530600000|2021-03-12 06:30:00|11951.1|11950.2|11950.9|11950|11952.2|11951.3|11949.2|11948|469
1615530900000|2021-03-12 06:35:00|11951|11950.1|11953.2|11952.3|11953.8|11952.9|11950.7|11949.8|355
1615531200000|2021-03-12 06:40:00|11953.1|11952.2|11948.1|11947.2|11953.5|11952.6|11947.1|11946.2|476
1615531500000|2021-03-12 06:45:00|11948.2|11947.3|11948.5|11947.6|11950.1|11949.2|11947.2|11946.3|453
1615531800000|2021-03-12 06:50:00|11948.3|11947.4|11947|11946.1|11948.5|11947.6|11946.4|11945.5|415
1615532100000|2021-03-12 06:55:00|11947.1|11946.2|11950.8|11947.3|11952.1|11949.7|11946.7|11945.8|572
1615532400000|2021-03-12 07:00:00|11949.7|11948.8|11947.2|11946.3|11950.3|11949.3|11947.1|11946.2|598
1615532700000|2021-03-12 07:05:00|11947.3|11946.4|11946.4|11945.5|11949.5|11948.6|11946.2|11945.3|383
1615533000000|2021-03-12 07:10:00|11946.5|11945.6|11944.7|11943.8|11947.8|11946.9|11944.2|11943.3|461
1615533300000|2021-03-12 07:15:00|11944.9|11943.7|11944.1|11943.2|11946|11945.2|11943.5|11942.6|498
1615533600000|2021-03-12 07:20:00|11944|11943.1|11942.4|11941.5|11945.1|11944.2|11941.3|11940.5|608
1615533900000|2021-03-12 07:25:00|11942.6|11941.7|11945.5|11944.6|11945.6|11944.7|11938.4|11937.5|687
1615534200000|2021-03-12 07:30:00|11945.6|11944.9|11943|11942.1|11946.3|11945.5|11942.4|11941.5|539
1615534500000|2021-03-12 07:35:00|11942.8|11942.2|11940.1|11939.2|11943.3|11942.5|11938.8|11938.2|568
1615534800000|2021-03-12 07:40:00|11940|11939.1|11947.7|11946.8|11947.9|11947|11937.9|11937|668
1615535100000|2021-03-12 07:45:00|11947.8|11946.9|11949.6|11948.7|11951.4|11950.5|11946.5|11945.6|617
1615535400000|2021-03-12 07:50:00|11949.7|11948.8|11943.4|11942.5|11949.7|11948.8|11943.1|11942|636
1615535700000|2021-03-12 07:55:00|11943.2|11942.3|11945.7|11944.8|11945.7|11945|11939.8|11939|567
1615536000000|2021-03-12 08:00:00|11945.3|11944.7|11939.3|11938.1|11948.4|11947.5|11939.2|11937.8|1274
1615536300000|2021-03-12 08:05:00|11939.4|11937.6|11940.4|11939.5|11941.7|11940.8|11935.5|11934|1003
1615536600000|2021-03-12 08:10:00|11940.2|11939.3|11942.7|11941.8|11942.9|11942|11938.5|11937.6|939
1615536900000|2021-03-12 08:15:00|11942.6|11941.7|11945.5|11944.6|11946.7|11945.8|11942.1|11941.2|763
1615537200000|2021-03-12 08:20:00|11945.4|11944.5|11944.9|11944|11948.2|11947.3|11942.9|11942.1|761
1615537500000|2021-03-12 08:25:00|11944.8|11943.9|11940.1|11939.5|11947.7|11946.8|11940.1|11939.4|716
1615537800000|2021-03-12 08:30:00|11940.3|11939.4|11937.4|11936.5|11941.2|11940.5|11936.1|11935.3|627
1615538100000|2021-03-12 08:35:00|11937.5|11936.6|11931.7|11931.1|11938.7|11937.8|11931.4|11930.6|656
1615538400000|2021-03-12 08:40:00|11931.6|11931|11931.3|11930.4|11933.8|11933.1|11928.8|11927.9|624
1615538700000|2021-03-12 08:45:00|11931.7|11930.8|11934.6|11933.7|11936.5|11935.7|11931.7|11930.8|604
1615539000000|2021-03-12 08:50:00|11934.7|11933.8|11935|11934.1|11936.9|11936.1|11933.9|11933|637
1615539300000|2021-03-12 08:55:00|11934.9|11934.3|11933.6|11932.7|11938.7|11938|11932.8|11932|578
1615539600000|2021-03-12 09:00:00|11933.1|11932.5|11933.5|11932.6|11937.4|11936.6|11931.5|11930.7|612
1615539900000|2021-03-12 09:05:00|11933.4|11932.5|11935|11934.4|11936.2|11935.5|11933|11932.1|568
1615540200000|2021-03-12 09:10:00|11935.1|11934.1|11932.5|11931.9|11936.1|11935.2|11932.3|11931.5|397
1615540500000|2021-03-12 09:15:00|11932.4|11931.8|11928.5|11927.6|11933.6|11932.7|11927.4|11926.6|532
1615540800000|2021-03-12 09:20:00|11928.4|11927.5|11922.2|11921.3|11928.7|11927.8|11919.7|11918.8|768
1615541100000|2021-03-12 09:25:00|11922.3|11921.7|11920.2|11919.6|11922.8|11922|11916.5|11915.7|667
1615541400000|2021-03-12 09:30:00|11920.1|11919.5|11922.9|11922|11924.9|11924.1|11920.1|11919.4|576
1615541700000|2021-03-12 09:35:00|11922.8|11921.9|11919.8|11919.2|11924.1|11923.2|11919.8|11919.1|476
1615542000000|2021-03-12 09:40:00|11919.9|11919.3|11917.2|11916.3|11920.3|11919.5|11915.8|11915|484
1615542300000|2021-03-12 09:45:00|11917.1|11916.2|11917.6|11916.7|11919.9|11919|11916.2|11915.4|661
1615542600000|2021-03-12 09:50:00|11917.7|11916.8|11913.3|11912.7|11919|11918.1|11911.5|11909.8|776
1615542900000|2021-03-12 09:55:00|11913.2|11912.6|11918.2|11917.6|11918.6|11917.7|11912.8|11912|484
1615543200000|2021-03-12 10:00:00|11918.3|11917.7|11912.7|11912.1|11918.5|11917.9|11912.1|11911.5|549
1615543500000|2021-03-12 10:05:00|11912.8|11912.2|11911.6|11910.7|11913.6|11913|11910.4|11909.5|542
1615543800000|2021-03-12 10:10:00|11911.5|11910.6|11912.9|11912|11914.5|11913.7|11911.5|11910.6|528
1615544100000|2021-03-12 10:15:00|11913.1|11912.2|11910.7|11910.1|11913.5|11912.6|11910.5|11909.6|388
1615544400000|2021-03-12 10:20:00|11910.6|11910|11915.6|11914.7|11915.8|11914.9|11910.5|11909.8|443
1615544700000|2021-03-12 10:25:00|11915.4|11914.5|11914.8|11913.9|11915.7|11914.8|11913|11912.2|540
1615545000000|2021-03-12 10:30:00|11915|11914.1|11919.4|11918.5|11919.6|11918.7|11914.4|11913.5|613
1615545300000|2021-03-12 10:35:00|11919.6|11918.7|11920.6|11920|11921.3|11920.4|11919.1|11918.4|399
1615545600000|2021-03-12 10:40:00|11920.8|11919.9|11921.3|11920.7|11923.3|11922.6|11920.6|11919.9|454
1615545900000|2021-03-12 10:45:00|11921.4|11920.5|11919.6|11918.7|11922.7|11921.8|11919.1|11918.2|495
1615546200000|2021-03-12 10:50:00|11919.5|11918.6|11918.7|11917.8|11920.7|11919.9|11917.5|11916.6|598
1615546500000|2021-03-12 10:55:00|11918.6|11918|11921.1|11920.5|11922.1|11921.2|11918.5|11917.8|351
1615546800000|2021-03-12 11:00:00|11921.3|11920.7|11918.1|11917.2|11921.3|11920.7|11916.4|11915.5|428
1615547100000|2021-03-12 11:05:00|11918.2|11917.3|11921.4|11920.5|11922.7|11921.8|11917.9|11917|504
1615547400000|2021-03-12 11:10:00|11921.3|11920.4|11922.4|11921.5|11923.1|11922.2|11920.4|11919.7|521
1615547700000|2021-03-12 11:15:00|11922.2|11921.3|11920.1|11919.2|11922.5|11921.6|11919.1|11918.2|550
1615548000000|2021-03-12 11:20:00|11920.2|11919.3|11914.4|11913.5|11920.2|11919.3|11914.1|11913.3|523
1615548300000|2021-03-12 11:25:00|11914.2|11913.6|11917.2|11916.3|11918.3|11917.5|11914|11913.2|485
1615548600000|2021-03-12 11:30:00|11916.9|11916.2|11921.4|11920.8|11922.2|11921.3|11916.8|11916.2|555
1615548900000|2021-03-12 11:35:00|11921.3|11920.7|11923.5|11922.6|11923.6|11922.7|11920.5|11919.7|465
1615549200000|2021-03-12 11:40:00|11923.4|11922.5|11919.6|11918.7|11923.7|11923|11918.1|11917.5|564
1615549500000|2021-03-12 11:45:00|11919.3|11918.4|11918.5|11917.6|11919.3|11918.4|11915|11914.2|667
1615549800000|2021-03-12 11:50:00|11918.6|11917.7|11917.4|11916.8|11919.8|11919.2|11916.5|11915.9|497
1615550100000|2021-03-12 11:55:00|11917.3|11916.7|11917.4|11916.5|11918.9|11918.1|11916.2|11915.4|608
1615550400000|2021-03-12 12:00:00|11917.5|11916.6|11918.9|11918|11920.9|11920.1|11916.6|11915.7|568
1615550700000|2021-03-12 12:05:00|11919.1|11918.2|11924.8|11923.6|11925|11923.9|11918.9|11918.1|648
1615551000000|2021-03-12 12:10:00|11924.7|11923.5|11926.7|11925.8|11927|11926.1|11923.6|11923|810
1615551300000|2021-03-12 12:15:00|11926.6|11925.7|11927.7|11927.1|11928.6|11927.7|11925.9|11925.2|592
1615551600000|2021-03-12 12:20:00|11927.6|11927|11927.7|11927.1|11928.8|11927.9|11926|11925.4|364
1615551900000|2021-03-12 12:25:00|11927.6|11927|11927.2|11926.3|11928.9|11928.1|11926.6|11925.7|404
1615552200000|2021-03-12 12:30:00|11927.1|11926.2|11927.5|11926.6|11929.5|11928.8|11927|11926.1|453
1615552500000|2021-03-12 12:35:00|11927.6|11926.7|11927.1|11926.2|11929.2|11928.4|11925.9|11925.1|436
1615552800000|2021-03-12 12:40:00|11927|11926.1|11930.7|11929.8|11931.9|11931.3|11926.3|11925.5|551
1615553100000|2021-03-12 12:45:00|11930.6|11930|11935.3|11934.4|11936.4|11935.5|11929.8|11928.9|542
1615553400000|2021-03-12 12:50:00|11935.1|11934.5|11935.6|11934.7|11935.8|11935|11932.5|11931.7|463
1615553700000|2021-03-12 12:55:00|11935.1|11934.2|11935|11934.4|11936.2|11935.5|11933.5|11932.9|658
1615554000000|2021-03-12 13:00:00|11935.2|11934.3|11934.2|11933.3|11935.6|11934.9|11933.6|11932.7|505
1615554300000|2021-03-12 13:05:00|11934.1|11933.2|11929.4|11928.5|11936|11935.1|11929.2|11928.5|556
1615554600000|2021-03-12 13:10:00|11929.5|11928.6|11933.3|11932.4|11933.6|11932.9|11928.9|11928|493
1615554900000|2021-03-12 13:15:00|11933.2|11932.3|11934.1|11933.5|11935.1|11934.3|11931.9|11931.2|488
1615555200000|2021-03-12 13:20:00|11934.4|11933.6|11933.5|11932.6|11939.4|11938.7|11933.1|11932.2|797
1615555500000|2021-03-12 13:25:00|11933.4|11932.5|11930.4|11924.4|11933.5|11932.7|11927.9|11921.9|528
1615555800000|2021-03-12 13:30:00|11930|11927.7|11934.9|11934|11935.4|11934.5|11929.5|11923.5|875
1615556100000|2021-03-12 13:35:00|11935|11934.1|11939.5|11938.6|11940.7|11940|11934.5|11933.7|751
1615556400000|2021-03-12 13:40:00|11939.4|11938.5|11934.2|11933.3|11940.9|11940.1|11933|11932.1|800
1615556700000|2021-03-12 13:45:00|11934.3|11933.4|11926.2|11925.3|11934.3|11933.4|11924.9|11924.2|727
1615557000000|2021-03-12 13:50:00|11926.1|11925.5|11931.8|11930.9|11932.3|11931.4|11921.9|11921|976
1615557300000|2021-03-12 13:55:00|11931.6|11930.7|11926.9|11926|11933|11932.2|11926.2|11925.3|810
1615557600000|2021-03-12 14:00:00|11926.8|11925.9|11924.7|11924.1|11930.2|11929.6|11922|11921.1|935
1615557900000|2021-03-12 14:05:00|11924.8|11924.2|11928.9|11928|11929.1|11928.2|11922.6|11921.7|951
1615558200000|2021-03-12 14:10:00|11929.1|11928.2|11923.1|11922.2|11929.4|11928.5|11920.7|11919.8|876
1615558500000|2021-03-12 14:15:00|11923.2|11922.3|11924.6|11923.7|11927.3|11926.4|11922.7|11921.8|830
1615558800000|2021-03-12 14:20:00|11924.7|11923.8|11926.1|11925.5|11927.9|11927.2|11924|11923.1|806
1615559100000|2021-03-12 14:25:00|11926|11925.2|11927.4|11926.8|11928.4|11927.8|11924.8|11924|582
1615559400000|2021-03-12 14:30:00|11927.5|11926.5|11924.3|11923.7|11927.8|11927|11922.9|11922.1|700
1615559700000|2021-03-12 14:35:00|11924.6|11923.5|11924.3|11923.7|11928.2|11927.3|11920.6|11919.8|737
1615560000000|2021-03-12 14:40:00|11924.2|11923.4|11933.8|11933.2|11934|11933.4|11923.4|11922.7|980
1615560300000|2021-03-12 14:45:00|11933.7|11933.1|11933.5|11932.6|11935.6|11934.7|11930.1|11929.4|936
1615560600000|2021-03-12 14:50:00|11933.7|11932.8|11932|11931.4|11934.6|11933.8|11931.1|11930.5|846
1615560900000|2021-03-12 14:55:00|11932.1|11931.2|11932|11931.1|11933.5|11932.8|11930.4|11929.5|770
1615561200000|2021-03-12 15:00:00|11931.9|11931|11936.5|11935.6|11937.4|11936.6|11928.3|11927.4|972
1615561500000|2021-03-12 15:05:00|11936.6|11935.7|11927.4|11926.8|11936.8|11936.1|11927.4|11926.6|838
1615561800000|2021-03-12 15:10:00|11927.7|11927|11925.1|11924.5|11929|11928.2|11924.3|11923.4|773
1615562100000|2021-03-12 15:15:00|11925|11924.4|11921|11920.1|11926.1|11925.5|11920.6|11920|803
1615562400000|2021-03-12 15:20:00|11920.9|11920|11917.3|11916.7|11924.3|11923.4|11916.7|11915.9|822
1615562700000|2021-03-12 15:25:00|11917.4|11916.8|11917.6|11916.7|11918.2|11917.3|11911.9|11911|893
1615563000000|2021-03-12 15:30:00|11917.5|11916.6|11921.2|11920.6|11921.6|11921|11914.1|11913.4|953
1615563300000|2021-03-12 15:35:00|11921.3|11920.7|11927.3|11926.7|11928|11927.4|11921.3|11920.6|847
1615563600000|2021-03-12 15:40:00|11927.2|11926.6|11931.3|11930.4|11931.8|11930.9|11924.7|11924|858
1615563900000|2021-03-12 15:45:00|11931.5|11930.6|11932.4|11931.8|11934.4|11933.8|11929.5|11928.7|851
1615564200000|2021-03-12 15:50:00|11932.3|11931.7|11933.2|11932.6|11935.3|11934.6|11929.9|11929|939
1615564500000|2021-03-12 15:55:00|11933.3|11932.7|11937.2|11936.6|11939.6|11938.8|11933.2|11932.6|1053
1615564800000|2021-03-12 16:00:00|11937.4|11936.5|11935|11934.1|11938.7|11938.1|11933.6|11932.9|891
1615565100000|2021-03-12 16:05:00|11935.1|11934.2|11937.3|11936.4|11938.2|11937.4|11934.2|11933.6|887
1615565400000|2021-03-12 16:10:00|11937.2|11936.3|11939.3|11938.7|11941.9|11941.3|11936.1|11935.2|721
1615565700000|2021-03-12 16:15:00|11939.2|11938.6|11937.7|11936.8|11943.6|11942.7|11936.7|11935.8|719
1615566000000|2021-03-12 16:20:00|11937.6|11936.7|11943.7|11942.8|11944.2|11943.3|11937.6|11936.7|626
1615566300000|2021-03-12 16:25:00|11943.8|11942.9|11943.7|11942.8|11944.8|11944|11942.4|11941.5|643
1615566600000|2021-03-12 16:30:00|11943.6|11942.7|11945.5|11944.9|11948.2|11946.9|11940.9|11940|672
1615566900000|2021-03-12 16:35:00|11945.4|11944.8|11946.1|11945.5|11946.4|11945.7|11944.1|11943.3|691
1615567200000|2021-03-12 16:40:00|11946.2|11945.3|11950.5|11949.6|11950.7|11949.9|11945.5|11944.6|608
1615567500000|2021-03-12 16:45:00|11950.4|11949.5|11950.9|11950.3|11954.1|11953.2|11949.3|11948.6|625
1615567800000|2021-03-12 16:50:00|11951|11950.4|11955.4|11954.8|11955.5|11954.8|11950.9|11950.3|770
1615568100000|2021-03-12 16:55:00|11955.7|11954.6|11952.6|11952|11955.7|11954.7|11951.6|11950.8|588
1615568400000|2021-03-12 17:00:00|11952.5|11951.9|11951.2|11950.3|11954.4|11953.6|11950.2|11949.5|725
1615568700000|2021-03-12 17:05:00|11951.3|11950.4|11951.3|11950.4|11953|11952.2|11950.2|11949.3|666
1615569000000|2021-03-12 17:10:00|11951.4|11950.5|11955.4|11954.5|11955.5|11954.6|11950.2|11948.9|529
1615569300000|2021-03-12 17:15:00|11955.5|11954.6|11955.4|11954.8|11957.2|11956.5|11954.7|11954|414
1615569600000|2021-03-12 17:20:00|11955.3|11954.7|11952.7|11951.8|11955.4|11954.8|11952.4|11951.6|494
1615569900000|2021-03-12 17:25:00|11952.8|11951.9|11951.5|11950.6|11953.7|11953|11951.3|11949.9|486
1615570200000|2021-03-12 17:30:00|11951.6|11950.7|11953.1|11952.5|11953.3|11952.6|11950.9|11949.8|665
1615570500000|2021-03-12 17:35:00|11953.2|11952.3|11952.6|11951.7|11954.6|11954|11951.6|11950.8|415
1615570800000|2021-03-12 17:40:00|11952.5|11951.6|11951.2|11950.3|11952.9|11952|11949.7|11948.8|553
1615571100000|2021-03-12 17:45:00|11951.3|11950.4|11954.6|11953.7|11955.4|11954.5|11951.2|11950.3|549
1615571400000|2021-03-12 17:50:00|11954.7|11953.8|11952|11951.1|11954.7|11953.8|11950.1|11949.3|461
1615571700000|2021-03-12 17:55:00|11951.9|11951|11948.4|11947.5|11952.6|11951.8|11948.2|11947.4|371
1615572000000|2021-03-12 18:00:00|11948.5|11947.6|11947.8|11946.9|11949.2|11948.4|11944.8|11944.1|497
1615572300000|2021-03-12 18:05:00|11947.7|11946.8|11948.4|11947.5|11949.6|11948.9|11947.4|11946.6|355
1615572600000|2021-03-12 18:10:00|11947.9|11947.3|11949.9|11949|11952.4|11951.5|11947.9|11947.1|395
1615572900000|2021-03-12 18:15:00|11949.8|11948.9|11950|11949.1|11952.2|11951.6|11949.1|11948.3|360
1615573200000|2021-03-12 18:20:00|11949.9|11949|11950.5|11949.6|11951.7|11950.9|11949.4|11948.5|289
1615573500000|2021-03-12 18:25:00|11950.4|11949.5|11953.8|11952.9|11954.2|11953.6|11950.4|11949.5|338
1615573800000|2021-03-12 18:30:00|11953.6|11952.7|11954.7|11953.8|11955.2|11954.3|11952.2|11951.3|396
1615574100000|2021-03-12 18:35:00|11954.6|11953.7|11953.1|11952.2|11955.3|11954.4|11952.4|11951.6|314
1615574400000|2021-03-12 18:40:00|11953|11952.1|11953.6|11952.7|11954.3|11953.5|11952.6|11951.7|252
1615574700000|2021-03-12 18:45:00|11953.5|11952.6|11952.7|11951.8|11954.1|11953.3|11951.4|11950.8|281
1615575000000|2021-03-12 18:50:00|11952.8|11951.9|11955.1|11954.2|11955.9|11955|11952.8|11951.9|262
1615575300000|2021-03-12 18:55:00|11954.9|11954|11952.9|11952|11955.4|11954.5|11952.2|11951.4|330
1615575600000|2021-03-12 19:00:00|11953|11952.1|11952.8|11951.9|11955|11954.3|11951.9|11951.1|320
1615575900000|2021-03-12 19:05:00|11952.9|11952|11953.9|11953|11954.6|11953.7|11952.2|11951.5|280
1615576200000|2021-03-12 19:10:00|11953.8|11952.9|11952.8|11952.2|11954|11953.2|11952.5|11951.8|250
1615576500000|2021-03-12 19:15:00|11953|11952.1|11951.4|11950.8|11953.6|11952.9|11951.4|11950.7|234
1615576800000|2021-03-12 19:20:00|11951.5|11950.9|11952.9|11952.3|11953.6|11952.7|11951.2|11950.3|225
1615577100000|2021-03-12 19:25:00|11953|11952.1|11953|11952.4|11953.8|11953|11951.8|11951|291
1615577400000|2021-03-12 19:30:00|11953.1|11952.2|11951.2|11950.3|11953.6|11952.7|11950.9|11950.1|293
1615577700000|2021-03-12 19:35:00|11951.1|11950.2|11950|11949.1|11951.4|11950.7|11949.6|11948.7|334
1615578000000|2021-03-12 19:40:00|11950.1|11949.2|11950.4|11949.5|11951.8|11950.9|11949.7|11948.8|350
1615578300000|2021-03-12 19:45:00|11950.5|11949.6|11951|11950.1|11951.6|11951|11950.5|11949.6|229
1615578600000|2021-03-12 19:50:00|11950.8|11949.9|11952.9|11952|11953.5|11952.6|11950.8|11949.9|282
1615578900000|2021-03-12 19:55:00|11953.1|11952.2|11949.4|11948.5|11953.3|11952.5|11949.1|11948.3|407
1615579200000|2021-03-12 20:00:00|11949.3|11948.4|11949.9|11949|11950.8|11949.9|11948|11947.1|431
1615579500000|2021-03-12 20:05:00|11949.8|11949.2|11952.3|11951.7|11952.6|11951.8|11949.1|11948.3|300
1615579800000|2021-03-12 20:10:00|11952.5|11951.6|11952.3|11951.7|11953|11952.2|11951.1|11950.2|312
1615580100000|2021-03-12 20:15:00|11952.4|11951.8|11953|11952.1|11953.5|11952.8|11952.2|11951.3|292
1615580400000|2021-03-12 20:20:00|11953.1|11952.2|11952.4|11951.5|11953.8|11953.1|11952.1|11951.3|209
1615580700000|2021-03-12 20:25:00|11952.5|11951.6|11954.3|11953.4|11954.6|11953.7|11952.1|11951.2|231
1615581000000|2021-03-12 20:30:00|11954.4|11953.5|11954.7|11953.8|11954.9|11954|11954.1|11953.2|167
1615581300000|2021-03-12 20:35:00|11954.8|11953.9|11956.1|11955.2|11957.7|11956.8|11954.7|11953.8|345
1615581600000|2021-03-12 20:40:00|11956.2|11955.3|11958.8|11957.9|11959|11958.1|11955.9|11955.2|281
1615581900000|2021-03-12 20:45:00|11959|11958.1|11960.9|11960|11961|11960.1|11958.2|11957.3|264
1615582200000|2021-03-12 20:50:00|11960.8|11959.9|11957.3|11956.4|11960.9|11960|11957.2|11956.3|219
1615582500000|2021-03-12 20:55:00|11957.6|11956.7|11961|11960.1|11961.9|11961|11957.6|11956.7|425
1615582800000|2021-03-12 21:00:00|11960.7|11959.8|11959.1|11958.2|11961.7|11960.9|11958.2|11957.3|394
1615583100000|2021-03-12 21:05:00|11959.2|11958.3|11957.3|11956.4|11959.3|11958.4|11957|11956.4|208
1615583400000|2021-03-12 21:10:00|11957.2|11956.6|11957.4|11956.5|11958.3|11957.4|11957.1|11956.3|207
1615583700000|2021-03-12 21:15:00|11957.3|11956.4|11955.8|11954.9|11957.5|11956.6|11955.1|11954.2|139
1615584000000|2021-03-12 21:20:00|11956|11955.1|11956.3|11955.7|11956.7|11955.8|11955.7|11954.9|96
1615584300000|2021-03-12 21:25:00|11956.2|11955.6|11953|11952.1|11956.2|11955.6|11952.4|11951.6|250
1615584600000|2021-03-12 21:30:00|11953.1|11952.2|11952.7|11951.8|11955.5|11954.6|11952.6|11951.7|285
1615584900000|2021-03-12 21:35:00|11952.6|11951.7|11953.2|11952.3|11953.5|11952.6|11951.7|11950.8|170
1615585200000|2021-03-12 21:40:00|11953.3|11952.4|11951.8|11950.9|11953.3|11952.4|11951.4|11950.5|145
1615585500000|2021-03-12 21:45:00|11952|11950.8|11952.7|11951.8|11953.3|11952.4|11951.6|11950.7|271
1615585800000|2021-03-12 21:50:00|11952.6|11951.7|11952.7|11951.8|11952.9|11952|11951.6|11950.8|200
1615586100000|2021-03-12 21:55:00|11952.3|11951.4|11955.8|11950.2|11957.3|11953.6|11951.4|11949|305
1615755600000|2021-03-14 21:00:00|11948|11942|11949|11943|11951.9|11945.9|11948|11942|50
1615755900000|2021-03-14 21:05:00|11949.2|11943.2|11951.2|11945.6|11952.8|11946.8|11948.8|11942.8|122
1615756200000|2021-03-14 21:10:00|11950.6|11944.6|11951.6|11945.6|11952.7|11946.7|11946|11941.1|225
1615756500000|2021-03-14 21:15:00|11951.1|11946.1|11951.7|11945.7|11951.9|11946.1|11950.8|11945.4|96
1615756800000|2021-03-14 21:20:00|11951.6|11945.6|11952.8|11947|11954|11948.3|11947.4|11942.1|196
1615757100000|2021-03-14 21:25:00|11952.9|11946.9|11953.1|11947.1|11954|11948.2|11951.1|11945.7|186
1615757400000|2021-03-14 21:30:00|11953|11947|11954.8|11948.9|11955.8|11949.8|11951|11945|182
1615757700000|2021-03-14 21:35:00|11954|11948|11954.4|11948.9|11956.4|11950.4|11952.8|11946.8|114
1615758000000|2021-03-14 21:40:00|11953.7|11947.7|11953.4|11949.5|11957|11951|11951.6|11945.6|117
1615758300000|2021-03-14 21:45:00|11953.5|11948.9|11953.2|11947.2|11953.5|11949.3|11951.9|11946.8|132
1615758600000|2021-03-14 21:50:00|11953.3|11947.3|11953.1|11947.4|11954.1|11950.2|11951.1|11947|128
1615758900000|2021-03-14 21:55:00|11953.2|11947.5|11952.8|11947.7|11954|11949.4|11952.5|11947|149
1615759200000|2021-03-14 22:00:00|11952.5|11947.4|11955.4|11950.3|11956.5|11952.2|11952.2|11946.8|672
1615759500000|2021-03-14 22:05:00|11955.3|11950.4|11955.3|11951|11956.2|11952.4|11953.2|11947.7|658
1615759800000|2021-03-14 22:10:00|11955.4|11951.1|11953.4|11950.7|11956.3|11952|11952.3|11948.6|510
1615760100000|2021-03-14 22:15:00|11953.3|11947.7|11954.5|11952|11955.3|11952.5|11950.9|11944.9|331
1615760400000|2021-03-14 22:20:00|11954.4|11951.8|11952|11950|11955.5|11953.8|11952|11949.5|332
1615760700000|2021-03-14 22:25:00|11951.9|11949.9|11950.6|11948.7|11953|11950.9|11950.4|11948.3|399
1615761000000|2021-03-14 22:30:00|11950.5|11948.6|11945.3|11943.2|11951|11948.9|11944.7|11942.5|735
1615761300000|2021-03-14 22:35:00|11945.5|11943.1|11946.5|11945|11947.9|11945.2|11945.4|11942.4|535
1615761600000|2021-03-14 22:40:00|11946.6|11944.9|11949|11946.9|11950.8|11947.5|11946.3|11943.7|490
1615761900000|2021-03-14 22:45:00|11948.5|11946.7|11947.3|11945.6|11950.4|11947.4|11947.1|11944.5|377
1615762200000|2021-03-14 22:50:00|11947.4|11945.5|11947.8|11945.8|11949.2|11946.4|11947.2|11943.9|254
1615762500000|2021-03-14 22:55:00|11947.9|11945.9|11949|11947.1|11949.8|11947.5|11947.1|11943.3|409
1615762800000|2021-03-14 23:00:00|11949.1|11947.4|11950.1|11947.7|11950.8|11949.3|11947.9|11945.7|623
1615763100000|2021-03-14 23:05:00|11950|11948.4|11952.6|11951.2|11953.2|11951.9|11948.5|11946.8|657
1615763400000|2021-03-14 23:10:00|11952.7|11951.3|11952|11950.3|11953.8|11952.6|11950.5|11948.8|645
1615763700000|2021-03-14 23:15:00|11951.8|11950.5|11949.2|11948.3|11953.2|11952.3|11948.4|11947.5|353
1615764000000|2021-03-14 23:20:00|11949.4|11948.5|11949|11948.1|11950.6|11949.5|11948.7|11947.8|203
1615764300000|2021-03-14 23:25:00|11949.3|11948.4|11949.3|11948.4|11950.5|11949.6|11948.8|11947.9|117
1615764600000|2021-03-14 23:30:00|11949.2|11948.3|11949.6|11948.5|11950.4|11949.5|11948.5|11947.6|177
1615764900000|2021-03-14 23:35:00|11949.4|11948.6|11947.2|11946.3|11949.7|11948.8|11945.3|11944.4|169
1615765200000|2021-03-14 23:40:00|11947.3|11946.1|11948.8|11947.9|11949.4|11948.2|11946.9|11946|241
1615765500000|2021-03-14 23:45:00|11949|11948.1|11948.8|11947.9|11949.1|11948.2|11947|11946.1|217
1615765800000|2021-03-14 23:50:00|11948.9|11948|11950.9|11950|11951.4|11950.5|11948.8|11947.9|182
1615766100000|2021-03-14 23:55:00|11950.8|11949.9|11950.7|11949.8|11950.8|11949.9|11949.6|11948.6|118
1615766400000|2021-03-15 00:00:00|11950.6|11949.7|11954.8|11953.9|11955.5|11954.6|11950.2|11949.5|336
1615766700000|2021-03-15 00:05:00|11954.9|11953.8|11955.4|11954.5|11955.7|11954.6|11954.5|11953.6|250
1615767000000|2021-03-15 00:10:00|11955.5|11954.4|11954.4|11953.5|11956.4|11955.5|11953|11952.1|256
1615767300000|2021-03-15 00:15:00|11954.5|11953.6|11955.7|11954.8|11955.9|11955|11953.6|11952.7|179
1615767600000|2021-03-15 00:20:00|11955.4|11954.5|11955.2|11954.3|11955.4|11954.5|11953.2|11952.4|180
1615767900000|2021-03-15 00:25:00|11955.1|11954.5|11954.1|11953.2|11956.3|11955.4|11954|11953.1|187
1615768200000|2021-03-15 00:30:00|11954.2|11953.3|11956|11955.1|11956.7|11955.8|11953.6|11952.7|269
1615768500000|2021-03-15 00:35:00|11956.1|11955.2|11954.3|11953.4|11956.2|11955.3|11952.2|11951.3|281
1615768800000|2021-03-15 00:40:00|11954.2|11953.3|11955.6|11955|11956.5|11955.8|11953.8|11952.9|209
1615769100000|2021-03-15 00:45:00|11955.7|11955.1|11955.1|11954.2|11955.9|11955.1|11954.1|11953.3|203
1615769400000|2021-03-15 00:50:00|11955.3|11954.4|11952.2|11951|11955.7|11954.8|11950.7|11949.5|308
1615769700000|2021-03-15 00:55:00|11952|11951.1|11951.6|11950.7|11953.2|11952.5|11950.3|11949.4|344
1615770000000|2021-03-15 01:00:00|11951.7|11950.8|11954.6|11953.7|11954.7|11953.8|11950.9|11950|384
1615770300000|2021-03-15 01:05:00|11954.5|11954|11954.2|11953.3|11956.2|11955.3|11953.7|11952.9|328
1615770600000|2021-03-15 01:10:00|11954.5|11953.6|11956.9|11956|11957.2|11956.4|11953.5|11952.6|300
1615770900000|2021-03-15 01:15:00|11957|11956.1|11961.3|11960.7|11961.6|11960.8|11956.8|11955.9|309
1615771200000|2021-03-15 01:20:00|11961.2|11960.6|11959.2|11958.3|11961.9|11961.3|11959.1|11958.2|260
1615771500000|2021-03-15 01:25:00|11959.1|11958.2|11965.4|11964.5|11965.7|11964.8|11958.9|11958|402
1615771800000|2021-03-15 01:30:00|11965.3|11964.4|11964.7|11963.8|11968|11967.1|11962.6|11961.7|501
1615772100000|2021-03-15 01:35:00|11964.5|11963.6|11962.7|11961.8|11964.5|11963.8|11962.3|11961.5|363
1615772400000|2021-03-15 01:40:00|11962.6|11961.7|11960|11959.1|11963.1|11962.2|11959.2|11958.4|356
1615772700000|2021-03-15 01:45:00|11959.8|11958.9|11960.2|11959.3|11962.2|11961.3|11959.4|11958.5|331
1615773000000|2021-03-15 01:50:00|11960.3|11959.4|11958.9|11958|11961.6|11960.7|11958.7|11957.9|348
1615773300000|2021-03-15 01:55:00|11959|11958.1|11959|11956.6|11960.2|11958.5|11957.6|11956.2|350
1615773600000|2021-03-15 02:00:00|11958.8|11956.8|11961.8|11960.9|11961.9|11961.1|11956.6|11955.8|419
1615773900000|2021-03-15 02:05:00|11961.7|11960.8|11959.2|11958.3|11962|11961.1|11958.4|11957.8|364
1615774200000|2021-03-15 02:10:00|11959.1|11958.2|11959.2|11958.3|11959.6|11958.9|11958.4|11957.6|292
1615774500000|2021-03-15 02:15:00|11959.1|11958.2|11955.2|11954.3|11959.3|11958.5|11953.8|11952.9|365
1615774800000|2021-03-15 02:20:00|11955.1|11954.2|11952.8|11951.9|11955.1|11954.2|11952.5|11951.8|372
1615775100000|2021-03-15 02:25:00|11952.9|11952|11948.3|11947.4|11953.7|11952.9|11947.2|11946.3|473
1615775400000|2021-03-15 02:30:00|11948.2|11947.3|11951.2|11950.3|11951.4|11950.6|11948|11947.1|380
1615775700000|2021-03-15 02:35:00|11951.1|11950.2|11946.5|11945.9|11951.4|11950.6|11946|11945.1|330
1615776000000|2021-03-15 02:40:00|11946.6|11946|11947.1|11946.2|11948.6|11947.7|11945.6|11944.8|346
1615776300000|2021-03-15 02:45:00|11947|11946.4|11947.7|11946.8|11948.1|11947.2|11943.6|11942.7|399
1615776600000|2021-03-15 02:50:00|11947.6|11946.7|11949|11948.4|11949.1|11948.4|11946.9|11946|340
1615776900000|2021-03-15 02:55:00|11948.9|11948.3|11948.4|11947.5|11949.6|11948.8|11948|11947|348
1615777200000|2021-03-15 03:00:00|11948.1|11947.2|11950.4|11949.5|11950.5|11949.6|11947.8|11947|292
1615777500000|2021-03-15 03:05:00|11950.3|11949.4|11949.9|11949|11950.9|11950.2|11947.9|11947|325
1615777800000|2021-03-15 03:10:00|11950|11949.1|11950.1|11949.2|11951.1|11950.5|11949.3|11948.4|311
1615778100000|2021-03-15 03:15:00|11950|11948.9|11949.5|11948.6|11952.8|11952|11949|11948.1|393
1615778400000|2021-03-15 03:20:00|11949.4|11948.5|11950|11949.1|11950.1|11949.4|11947.9|11947|215
1615778700000|2021-03-15 03:25:00|11949.6|11949|11949.5|11948.6|11950.2|11949.5|11948.1|11947.5|181
1615779000000|2021-03-15 03:30:00|11949.6|11948.7|11951.6|11950.7|11951.7|11950.8|11948.1|11947.4|264
1615779300000|2021-03-15 03:35:00|11951.5|11950.6|11952.2|11951.6|11952.7|11951.9|11951.2|11950.3|224
1615779600000|2021-03-15 03:40:00|11952.4|11951.8|11953.5|11952.6|11953.9|11953|11952.4|11951.7|209
1615779900000|2021-03-15 03:45:00|11953.4|11952.9|11952.6|11951.7|11953.6|11952.9|11951.7|11950.9|246
1615780200000|2021-03-15 03:50:00|11952.7|11951.8|11954.4|11953.8|11954.6|11953.8|11952.2|11951.3|218
1615780500000|2021-03-15 03:55:00|11954.5|11953.9|11954.5|11953.6|11954.8|11954|11953.3|11952.5|154
1615780800000|2021-03-15 04:00:00|11954.6|11954|11953|11952.1|11954.9|11954|11952.9|11952|200
1615781100000|2021-03-15 04:05:00|11952.9|11952.3|11951.7|11951.1|11953.2|11952.6|11951.6|11950.9|193
1615781400000|2021-03-15 04:10:00|11951.6|11950.8|11952.5|11951.6|11952.5|11951.8|11950.9|11950|216
1615781700000|2021-03-15 04:15:00|11952.3|11951.7|11952.5|11951.6|11952.7|11952|11951.3|11950.4|171
1615782000000|2021-03-15 04:20:00|11952.3|11951.7|11952.5|11951.9|11953.2|11952.4|11951.2|11950.4|251
1615782300000|2021-03-15 04:25:00|11952.7|11951.8|11952.9|11952.3|11953.1|11952.4|11952.2|11951.4|166
1615782600000|2021-03-15 04:30:00|11952.8|11952.2|11952.7|11951.8|11953.5|11952.8|11952.1|11951.5|152
1615782900000|2021-03-15 04:35:00|11952.6|11951.7|11949.2|11948.3|11953.1|11952.2|11948.9|11948|317
1615783200000|2021-03-15 04:40:00|11949.3|11948.4|11948|11947.1|11949.3|11948.4|11947.6|11946.8|264
1615783500000|2021-03-15 04:45:00|11948.1|11947.2|11945.8|11944.9|11948.4|11947.6|11945.6|11944.7|262
1615783800000|2021-03-15 04:50:00|11945.7|11944.8|11944.6|11943.7|11946.1|11945.2|11943.7|11942.9|302
1615784100000|2021-03-15 04:55:00|11944.7|11943.8|11943.7|11942.8|11945.2|11944.3|11943|11942.2|205
1615784400000|2021-03-15 05:00:00|11943.4|11942.7|11941.8|11940.9|11944.2|11943.4|11940.7|11940|340
1615784700000|2021-03-15 05:05:00|11941.5|11940.6|11942|11941.1|11942.4|11941.7|11941|11940.3|199
1615785000000|2021-03-15 05:10:00|11941.9|11941|11940.9|11940|11942.3|11941.6|11939.9|11939|282
1615785300000|2021-03-15 05:15:00|11941|11940.1|11939.3|11938.7|11941|11940.1|11938.8|11938.2|280
1615785600000|2021-03-15 05:20:00|11939.2|11938.6|11937.3|11936.7|11939.8|11939.2|11937.3|11936.5|291
1615785900000|2021-03-15 05:25:00|11937.2|11936.3|11935.7|11934.8|11937.8|11937|11935.2|11934.5|320
1615786200000|2021-03-15 05:30:00|11935.8|11934.9|11933.3|11932.4|11936.8|11935.9|11933.1|11932.3|417
1615786500000|2021-03-15 05:35:00|11933.2|11932.3|11931.2|11930.3|11933.8|11932.9|11930.5|11929.6|329
1615786800000|2021-03-15 05:40:00|11931.3|11930.4|11934.4|11933.5|11935.1|11934.2|11930.8|11929.9|353
1615787100000|2021-03-15 05:45:00|11934.3|11933.4|11932.3|11931.4|11934.4|11933.5|11931.9|11931|285
1615787400000|2021-03-15 05:50:00|11932.5|11931.6|11935.4|11934.5|11935.8|11934.9|11931.6|11930.7|372
1615787700000|2021-03-15 05:55:00|11935.5|11934.6|11933.3|11932.4|11936.6|11935.7|11932.8|11931.9|285
1615788000000|2021-03-15 06:00:00|11933.4|11932.5|11931.5|11930.6|11935.4|11934.5|11930.9|11930|286
1615788300000|2021-03-15 06:05:00|11931.4|11930.5|11928.2|11927.3|11931.5|11930.6|11927.5|11926.6|394
1615788600000|2021-03-15 06:10:00|11928.1|11927.2|11928.4|11927.5|11930.1|11929.2|11927.8|11926.9|368
1615788900000|2021-03-15 06:15:00|11928.2|11927.3|11929.3|11928.4|11929.3|11928.5|11926.2|11925.3|351
1615789200000|2021-03-15 06:20:00|11929.2|11928.3|11931|11930.1|11931|11930.1|11927.5|11926.6|239
1615789500000|2021-03-15 06:25:00|11930.9|11930|11932.8|11931.9|11933.7|11933.1|11930.4|11929.7|365
1615789800000|2021-03-15 06:30:00|11932.7|11931.8|11934.3|11933.4|11935|11934.1|11932.2|11931.3|304
1615790100000|2021-03-15 06:35:00|11934.2|11933.3|11931.8|11930.9|11935|11934.1|11931.1|11930.5|296
1615790400000|2021-03-15 06:40:00|11931.9|11931|11929.5|11928.9|11933.4|11932.6|11929|11928.3|283
1615790700000|2021-03-15 06:45:00|11929.6|11929|11927.7|11926.8|11930.1|11929.3|11927.1|11926.2|307
1615791000000|2021-03-15 06:50:00|11927.6|11927|11934.3|11933.4|11935.3|11934.4|11927.3|11926.4|453
1615791300000|2021-03-15 06:55:00|11934.4|11933.5|11935.4|11934.5|11936.3|11935.4|11933.9|11933.1|387
1615791600000|2021-03-15 07:00:00|11935.5|11934.6|11936.7|11936.1|11938|11937.1|11932.6|11931.7|550
1615791900000|2021-03-15 07:05:00|11936.8|11935.8|11933.3|11932.4|11938.1|11937.2|11931.5|11930.7|476
1615792200000|2021-03-15 07:10:00|11933.2|11932.3|11928.2|11927.3|11933.2|11932.3|11928.1|11927.3|434
1615792500000|2021-03-15 07:15:00|11928.3|11927.4|11930|11929.1|11930.1|11929.5|11927.2|11926.6|380
1615792800000|2021-03-15 07:20:00|11929.9|11929|11927.1|11926.2|11931.4|11930.8|11926.4|11925.5|417
1615793100000|2021-03-15 07:25:00|11927.2|11926.3|11925.3|11924.7|11927.2|11926.3|11924.1|11923.2|509
1615793400000|2021-03-15 07:30:00|11925.4|11924.8|11930.3|11929.7|11930.7|11929.8|11924.6|11923.9|485
1615793700000|2021-03-15 07:35:00|11930.4|11929.8|11927.2|11926.3|11931.9|11931.2|11926.8|11925.9|473
1615794000000|2021-03-15 07:40:00|11927|11926.4|11925.4|11924.5|11929.7|11928.8|11924.9|11924.1|415
1615794300000|2021-03-15 07:45:00|11925.5|11924.6|11919.8|11918.9|11925.9|11925|11918.4|11917.5|612
1615794600000|2021-03-15 07:50:00|11919.7|11918.8|11922.4|11921.5|11924.3|11923.5|11918.2|11917.5|507
1615794900000|2021-03-15 07:55:00|11922.3|11921.4|11920.4|11919.5|11922.8|11922.2|11919.2|11918.5|539
1615795200000|2021-03-15 08:00:00|11920.5|11919.9|11926.4|11925.5|11927.5|11926.7|11920|11919.2|659
1615795500000|2021-03-15 08:05:00|11926|11925.4|11932.7|11931.8|11935.9|11935.2|11925.8|11924.9|901
1615795800000|2021-03-15 08:10:00|11932.9|11932|11932.4|11931.5|11933.6|11932.9|11931.2|11930.5|582
1615796100000|2021-03-15 08:15:00|11932.5|11931.6|11927.7|11927.1|11933.4|11932.8|11927.7|11927|529
1615796400000|2021-03-15 08:20:00|11927.6|11927|11927.8|11927.2|11929|11928.1|11925|11924.3|557
1615796700000|2021-03-15 08:25:00|11927.7|11927.1|11931.6|11930.7|11932.6|11931.7|11927.7|11926.9|526
1615797000000|2021-03-15 08:30:00|11931.7|11930.8|11929.4|11928.8|11934.8|11934.2|11929.4|11928.8|511
1615797300000|2021-03-15 08:35:00|11929.3|11928.7|11933.4|11932.5|11934|11933.1|11928.5|11927.7|512
1615797600000|2021-03-15 08:40:00|11933.7|11932.8|11935.2|11934.6|11937.4|11936.7|11930.5|11929.9|516
1615797900000|2021-03-15 08:45:00|11935.3|11934.7|11936.9|11936|11938.4|11937.6|11933.7|11933.1|647
1615798200000|2021-03-15 08:50:00|11936.7|11935.8|11939.5|11938.6|11940.6|11939.7|11935.1|11934.2|801
1615798500000|2021-03-15 08:55:00|11939.4|11938.5|11937.1|11936.5|11939.4|11938.5|11934.5|11933.7|503
1615798800000|2021-03-15 09:00:00|11937.2|11936.6|11936.9|11936|11940.6|11939.7|11936.4|11935.6|530
1615799100000|2021-03-15 09:05:00|11937.1|11936.2|11930.6|11930|11938.8|11937.9|11930.4|11929.8|648
1615799400000|2021-03-15 09:10:00|11930.7|11930.1|11930.5|11929.9|11932.7|11931.9|11928.3|11927.5|475
1615799700000|2021-03-15 09:15:00|11930.4|11929.8|11926.5|11925.9|11932.3|11931.7|11925|11924.2|498
1615800000000|2021-03-15 09:20:00|11926.6|11925.7|11932.4|11931.5|11932.8|11931.9|11926|11925.2|382
1615800300000|2021-03-15 09:25:00|11932.3|11931.7|11934.5|11933.6|11934.6|11933.8|11930.1|11929.5|436
1615800600000|2021-03-15 09:30:00|11934.6|11933.7|11934.3|11933.7|11936.4|11935.7|11933.8|11933.2|415
1615800900000|2021-03-15 09:35:00|11934.4|11933.8|11928.5|11927.9|11934.4|11933.8|11927.6|11926.7|384
1615801200000|2021-03-15 09:40:00|11928.4|11927.8|11927.7|11926.8|11928.7|11928.1|11925.3|11924.7|343
1615801500000|2021-03-15 09:45:00|11927.6|11926.7|11924.7|11924.1|11927.6|11927|11923|11922.2|347
1615801800000|2021-03-15 09:50:00|11924.6|11924|11928.2|11927.6|11929.6|11928.8|11923.7|11922.9|362
1615802100000|2021-03-15 09:55:00|11928.4|11927.5|11926.2|11925.6|11930.5|11929.8|11926.1|11925.4|421
1615802400000|2021-03-15 10:00:00|11926.1|11925.5|11925|11924.4|11926.9|11926.1|11924.1|11923.2|329
1615802700000|2021-03-15 10:05:00|11925.1|11924.5|11921.4|11920.5|11925.8|11925.1|11920.4|11919.4|530
1615803000000|2021-03-15 10:10:00|11921.2|11920.6|11923.2|11922.6|11923.7|11923.1|11921|11920.2|399
1615803300000|2021-03-15 10:15:00|11923.3|11922.7|11920.3|11919.7|11923.3|11922.7|11919.5|11918.9|473
1615803600000|2021-03-15 10:20:00|11920.4|11919.8|11925.8|11925.2|11925.9|11925.2|11920.1|11919.3|411
1615803900000|2021-03-15 10:25:00|11925.7|11925.1|11924|11923.1|11926.2|11925.4|11923.4|11922.8|384
1615804200000|2021-03-15 10:30:00|11923.9|11923.4|11925.1|11924.5|11926.2|11925.6|11923.8|11923|302
1615804500000|2021-03-15 10:35:00|11925.2|11924.6|11929.1|11928.2|11929.1|11928.3|11924.1|11923.3|357
1615804800000|2021-03-15 10:40:00|11929|11928.1|11927.1|11926.2|11929.2|11928.3|11926.6|11925.7|288
1615805100000|2021-03-15 10:45:00|11927|11926.4|11929.2|11928.3|11930.1|11929.4|11926.9|11926.3|263
1615805400000|2021-03-15 10:50:00|11929.3|11928.4|11930.5|11929.6|11930.5|11929.9|11928.5|11927.9|340
1615805700000|2021-03-15 10:55:00|11930.4|11929.5|11930.8|11930.2|11930.9|11930.2|11929.6|11928.9|245
1615806000000|2021-03-15 11:00:00|11930.7|11930.1|11930.3|11929.7|11931|11930.4|11928.4|11927.7|307
1615806300000|2021-03-15 11:05:00|11930.2|11929.6|11930.8|11929.9|11931|11930.3|11929.1|11928.4|366
1615806600000|2021-03-15 11:10:00|11930.9|11930|11933.4|11932.5|11934|11933.2|11930.4|11929.8|302
1615806900000|2021-03-15 11:15:00|11933.3|11932.4|11933|11932.4|11934.8|11933.9|11932.5|11931.9|358
1615807200000|2021-03-15 11:20:00|11933.1|11932.5|11931.8|11931.2|11933.5|11932.9|11931.1|11930.4|318
1615807500000|2021-03-15 11:25:00|11931.7|11931.1|11933.4|11932.5|11934.2|11933.4|11931.4|11930.7|375
1615807800000|2021-03-15 11:30:00|11933.1|11932.3|11927.6|11927|11933.2|11932.3|11927.5|11926.8|443
1615808100000|2021-03-15 11:35:00|11927.7|11927.1|11929.3|11928.4|11930.3|11929.6|11927.7|11927|346
1615808400000|2021-03-15 11:40:00|11929.2|11928.3|11930.3|11929.4|11930.7|11930|11927.9|11927|366
1615808700000|2021-03-15 11:45:00|11930.4|11929.5|11928.4|11927.5|11931.5|11930.8|11927.8|11927.1|359
1615809000000|2021-03-15 11:50:00|11928.3|11927.4|11923.2|11922.6|11929.5|11928.8|11922.6|11921.9|359
1615809300000|2021-03-15 11:55:00|11923.3|11922.7|11923.1|11922.5|11924.9|11924.2|11921.4|11920.8|458
1615809600000|2021-03-15 12:00:00|11922.9|11922.3|11927.6|11926.7|11927.6|11926.7|11921.3|11920.7|558
1615809900000|2021-03-15 12:05:00|11927.7|11926.8|11928.2|11927.6|11929.8|11928.9|11927|11926.1|480
1615810200000|2021-03-15 12:10:00|11928.1|11927.5|11929.8|11928.9|11930|11929.2|11927.2|11926.4|575
1615810500000|2021-03-15 12:15:00|11929.6|11928.7|11931.4|11930.8|11932.7|11931.9|11928.7|11928|430
1615810800000|2021-03-15 12:20:00|11931.3|11930.7|11931.7|11930.8|11934.2|11933.6|11929.9|11929.1|575
1615811100000|2021-03-15 12:25:00|11931.6|11930.7|11927.7|11926.8|11932|11931.1|11926.9|11926.2|424
1615811400000|2021-03-15 12:30:00|11927.4|11926.5|11923.5|11922.9|11927.5|11926.8|11921.7|11921.1|424
1615811700000|2021-03-15 12:35:00|11923.6|11923|11922.3|11921.7|11927.2|11926.4|11922.3|11921.5|518
1615812000000|2021-03-15 12:40:00|11922.2|11921.6|11924|11923.1|11926.9|11926.1|11921.8|11921.2|531
1615812300000|2021-03-15 12:45:00|11923.9|11923|11923.3|11922.7|11925.5|11924.8|11922|11921.4|584
1615812600000|2021-03-15 12:50:00|11923.2|11922.6|11924.9|11924|11925.5|11924.9|11923.1|11922.5|394
1615812900000|2021-03-15 12:55:00|11925|11924.1|11925.1|11924.5|11927.7|11926.9|11924.9|11924|616
1615813200000|2021-03-15 13:00:00|11925.2|11924.6|11920.6|11919.7|11926.1|11925.5|11919.9|11919.2|724
1615813500000|2021-03-15 13:05:00|11920.5|11919.6|11921.1|11920.5|11924.6|11923.9|11920.5|11919.6|530
1615813800000|2021-03-15 13:10:00|11921.2|11920.6|11920.1|11919.2|11923.9|11923.2|11916.4|11915.5|718
1615814100000|2021-03-15 13:15:00|11920.2|11919.3|11920.6|11919.7|11923.6|11922.9|11920.2|11919.3|604
1615814400000|2021-03-15 13:20:00|11920.5|11919.9|11919.8|11919.2|11921.9|11921.2|11919|11918.4|465
1615814700000|2021-03-15 13:25:00|11919.7|11919.1|11922.3|11921.7|11922.4|11921.8|11919|11918.1|403
1615815000000|2021-03-15 13:30:00|11922.1|11921.5|11925.5|11924.9|11926.1|11925.4|11920.9|11920.3|556
1615815300000|2021-03-15 13:35:00|11925.4|11924.8|11927.9|11927.3|11929.7|11928.9|11924|11923.4|720
1615815600000|2021-03-15 13:40:00|11928.3|11927.4|11930|11929.1|11930.8|11930|11927.1|11926.3|566
1615815900000|2021-03-15 13:45:00|11929.9|11929|11928.4|11927.8|11931.4|11930.6|11928.1|11927.3|457
1615816200000|2021-03-15 13:50:00|11928.3|11927.7|11922.6|11922|11930.3|11929.6|11922.6|11922|551
1615816500000|2021-03-15 13:55:00|11922.5|11921.9|11920.9|11920.3|11924.7|11923.9|11919|11918.4|690
1615816800000|2021-03-15 14:00:00|11920.8|11920.2|11924.5|11923.9|11925.8|11924.9|11920.7|11920.1|650
1615817100000|2021-03-15 14:05:00|11924.7|11923.8|11923.7|11923.1|11925.4|11924.7|11922.1|11921.3|566
1615817400000|2021-03-15 14:10:00|11923.5|11922.9|11926.6|11926|11926.9|11926.2|11922.7|11922.1|528
1615817700000|2021-03-15 14:15:00|11926.8|11925.9|11927.1|11926.2|11929.1|11928.5|11924.4|11923.6|567
1615818000000|2021-03-15 14:20:00|11927|11926.1|11922.2|11921.6|11927.4|11926.7|11920.4|11919.8|658
1615818300000|2021-03-15 14:25:00|11921.9|11921.3|11920.7|11920.1|11923.3|11922.7|11920.4|11919.8|524
1615818600000|2021-03-15 14:30:00|11920.8|11920.2|11918.4|11917.5|11922.6|11921.9|11915.6|11914.1|800
1615818900000|2021-03-15 14:35:00|11918.5|11917.6|11920.7|11919.8|11920.7|11919.9|11916.3|11915.7|631
1615819200000|2021-03-15 14:40:00|11920.6|11919.7|11920.8|11919.9|11922.2|11921.6|11919.3|11918.5|533
1615819500000|2021-03-15 14:45:00|11921|11920.4|11922.3|11921.7|11923.7|11922.8|11920.1|11919.2|525
1615819800000|2021-03-15 14:50:00|11922.4|11921.8|11927.9|11927|11929|11928.2|11922.2|11921.3|468
1615820100000|2021-03-15 14:55:00|11927.8|11926.9|11928.4|11927.5|11930.9|11930|11927.6|11926.7|502
1615820400000|2021-03-15 15:00:00|11928.2|11927.6|11931.4|11930.5|11931.8|11930.9|11924.8|11924|591
1615820700000|2021-03-15 15:05:00|11931.2|11930.3|11933|11932.4|11934.4|11933.6|11931.1|11930.3|497
1615821000000|2021-03-15 15:10:00|11933.1|11932.5|11932|11931.1|11934.4|11933.7|11931.9|11931.1|444
1615821300000|2021-03-15 15:15:00|11932.1|11931.2|11933.1|11932.2|11934|11933.2|11930.2|11929.4|500
1615821600000|2021-03-15 15:20:00|11933|11932.1|11930.7|11929.8|11934|11933.1|11929.3|11928.5|448
1615821900000|2021-03-15 15:25:00|11931|11930.1|11928.9|11928|11932.2|11931.4|11927.1|11926.3|504
1615822200000|2021-03-15 15:30:00|11928.7|11927.8|11916.5|11914.6|11928.8|11928.2|11915.4|11913.8|734
1615822500000|2021-03-15 15:35:00|11915.9|11915|11916.7|11915.8|11918.5|11917.6|11911.5|11910.7|1149
1615822800000|2021-03-15 15:40:00|11916.8|11915.9|11918.4|11917.8|11921.3|11920.4|11915.5|11914.7|776
1615823100000|2021-03-15 15:45:00|11918.1|11917.5|11918|11917.4|11920.3|11919.5|11915.8|11915|653
1615823400000|2021-03-15 15:50:00|11917.9|11917.3|11922.3|11921.7|11922.4|11921.7|11915|11914.3|906
1615823700000|2021-03-15 15:55:00|11922.2|11921.6|11915.7|11915.1|11923.9|11923.1|11914|11913.2|951
1615824000000|2021-03-15 16:00:00|11915.6|11915|11921.6|11920.7|11921.6|11920.7|11915.6|11914.7|955
1615824300000|2021-03-15 16:05:00|11921.5|11920.6|11924.1|11923.2|11925|11924.1|11919.9|11919|503
1615824600000|2021-03-15 16:10:00|11924.2|11923.3|11929.6|11928.7|11930.1|11929.2|11923.7|11922.8|595
1615824900000|2021-03-15 16:15:00|11929.4|11928.5|11930|11929.1|11930.7|11929.8|11928.1|11927.4|456
1615825200000|2021-03-15 16:20:00|11930.1|11929.2|11934.1|11933.2|11935|11934.1|11929.8|11929.1|573
1615825500000|2021-03-15 16:25:00|11934|11933.1|11935.2|11934.3|11937.7|11937|11933.6|11932.7|572
1615825800000|2021-03-15 16:30:00|11935.4|11934.8|11933.3|11932.4|11935.8|11934.9|11933.2|11932.3|556
1615826100000|2021-03-15 16:35:00|11933.4|11932.5|11931.2|11930.3|11933.8|11932.9|11931|11930.1|421
1615826400000|2021-03-15 16:40:00|11931.3|11930.4|11929.6|11928.7|11931.9|11931|11929.1|11928.2|289
1615826700000|2021-03-15 16:45:00|11929.4|11928.8|11928|11927.4|11930.8|11930.1|11927.5|11926.6|263
1615827000000|2021-03-15 16:50:00|11928.1|11927.5|11927.3|11926.4|11929.3|11928.4|11926.5|11925.8|288
1615827300000|2021-03-15 16:55:00|11927.2|11926.7|11923.5|11922.6|11929.4|11928.6|11923.1|11922.2|533
1615827600000|2021-03-15 17:00:00|11923.4|11922.5|11924|11923.4|11924.2|11923.5|11922.1|11921.3|356
1615827900000|2021-03-15 17:05:00|11924.1|11923.5|11922.8|11921.9|11924.3|11923.5|11922.3|11921.6|267
1615828200000|2021-03-15 17:10:00|11922.9|11922|11920.5|11919.6|11923.5|11922.7|11920.3|11919.4|437
1615828500000|2021-03-15 17:15:00|11920.4|11919.5|11924.4|11923.5|11924.7|11924|11919.7|11918.8|396
1615828800000|2021-03-15 17:20:00|11924.6|11923.7|11926.9|11926|11927|11926.2|11924.2|11923.4|290
1615829100000|2021-03-15 17:25:00|11927|11926.1|11928.5|11927.6|11929.7|11928.8|11927|11926.1|359
1615829400000|2021-03-15 17:30:00|11928.4|11927.5|11927.5|11926.6|11928.7|11927.8|11927.2|11926.3|330
1615829700000|2021-03-15 17:35:00|11927.6|11926.7|11925|11924.1|11928|11927.1|11924.3|11923.4|296
1615830000000|2021-03-15 17:40:00|11925.1|11924.2|11928.8|11928.2|11929.1|11928.2|11925|11924.1|228
1615830300000|2021-03-15 17:45:00|11928.7|11928.1|11929|11928.1|11929.7|11929.1|11928.2|11927.3|286
1615830600000|2021-03-15 17:50:00|11929.1|11928.2|11930.9|11930.3|11931.6|11930.8|11928.6|11927.7|276
1615830900000|2021-03-15 17:55:00|11931|11930.4|11928.3|11927.4|11931.9|11931|11927.3|11926.7|284
1615831200000|2021-03-15 18:00:00|11928.4|11927.5|11931.6|11930.7|11932.1|11931.2|11928.1|11927.2|235
1615831500000|2021-03-15 18:05:00|11931.7|11930.8|11930.7|11930.1|11931.7|11930.8|11929.6|11929|171
1615831800000|2021-03-15 18:10:00|11931.2|11930.6|11932.1|11931.5|11932.3|11931.6|11931|11930.1|203
1615832100000|2021-03-15 18:15:00|11932|11931.4|11930.8|11929.9|11932.9|11932|11929.2|11928.3|346
1615832400000|2021-03-15 18:20:00|11930.7|11929.8|11929.9|11929|11932.4|11931.5|11929.8|11928.9|203
1615832700000|2021-03-15 18:25:00|11929.8|11928.9|11929.8|11928.9|11930.7|11929.8|11929.6|11928.8|151
1615833000000|2021-03-15 18:30:00|11929.7|11928.8|11928.3|11927.4|11930|11929.1|11927.9|11927|275
1615833300000|2021-03-15 18:35:00|11928.4|11927.5|11929.9|11929.3|11930|11929.4|11928.1|11927.2|187
1615833600000|2021-03-15 18:40:00|11930|11929.4|11930.5|11929.6|11931|11930.3|11929.4|11928.6|206
1615833900000|2021-03-15 18:45:00|11930.4|11929.5|11930.8|11929.9|11931.7|11930.8|11929.6|11928.8|266
1615834200000|2021-03-15 18:50:00|11930.7|11929.8|11929.2|11928.3|11931.1|11930.2|11927.6|11926.8|423
1615834500000|2021-03-15 18:55:00|11928.5|11927.9|11926.4|11925.5|11929.6|11928.6|11925.6|11924.8|571
1615834800000|2021-03-15 19:00:00|11926.5|11925.6|11926.6|11925.7|11928.1|11927.1|11925.9|11925|417
1615835100000|2021-03-15 19:05:00|11926.5|11925.6|11927.2|11926.3|11928.3|11927.4|11925.9|11925|264
1615835400000|2021-03-15 19:10:00|11927.3|11926.4|11925.2|11924.3|11927.4|11926.5|11924.3|11923.6|257
1615835700000|2021-03-15 19:15:00|11925.1|11924.2|11924.7|11923.8|11925.3|11924.6|11924.1|11923.3|224
1615836000000|2021-03-15 19:20:00|11924.8|11923.9|11923.1|11922.5|11925|11924.1|11922.8|11922.1|199
1615836300000|2021-03-15 19:25:00|11923|11922.4|11922.5|11921.6|11924|11923.1|11921.6|11920.9|208
1615836600000|2021-03-15 19:30:00|11922.2|11921.5|11923.3|11922.4|11924.2|11923.3|11921.9|11921.1|217
1615836900000|2021-03-15 19:35:00|11923.4|11922.5|11925.3|11924.4|11925.7|11924.9|11923.4|11922.5|121
1615837200000|2021-03-15 19:40:00|11925.4|11924.5|11927.4|11926.5|11927.4|11926.5|11925.1|11924.3|179
1615837500000|2021-03-15 19:45:00|11927.3|11926.4|11927.6|11926.7|11928|11927.4|11926.6|11925.8|158
1615837800000|2021-03-15 19:50:00|11927.7|11926.8|11927.7|11926.8|11928.9|11927.8|11926.2|11925.4|297
1615838100000|2021-03-15 19:55:00|11927.8|11926.9|11930.2|11929.3|11930.6|11929.8|11927.8|11926.9|354
1615838400000|2021-03-15 20:00:00|11930.4|11929.5|11932.3|11931.4|11933.2|11932.3|11929.9|11929.2|370
1615838700000|2021-03-15 20:05:00|11932.2|11931.3|11932.8|11931.9|11933.1|11932.3|11931|11930.2|172
1615839000000|2021-03-15 20:10:00|11932.9|11932|11933.9|11933|11933.9|11933|11932.7|11931.8|90
1615839300000|2021-03-15 20:15:00|11933.8|11932.9|11931.7|11930.8|11934.2|11933.4|11931.2|11930.3|129
1615839600000|2021-03-15 20:20:00|11931.6|11930.7|11930.7|11929.8|11932.3|11931.5|11930.7|11929.8|86
1615839900000|2021-03-15 20:25:00|11930.8|11929.9|11930.5|11929.6|11930.9|11930.1|11930|11929.2|53
1615840200000|2021-03-15 20:30:00|11930.6|11929.7|11930.7|11929.8|11930.9|11930|11930.3|11929.4|76
1615840500000|2021-03-15 20:35:00|11930.8|11929.9|11931.3|11930.4|11931.5|11930.6|11930.5|11929.8|59
1615840800000|2021-03-15 20:40:00|11931.4|11930.5|11930.8|11929.9|11931.4|11930.5|11929.7|11928.8|127
1615841100000|2021-03-15 20:45:00|11930.9|11930|11929.7|11928.8|11930.9|11930|11929.3|11928.4|121
1615841400000|2021-03-15 20:50:00|11929.8|11928.9|11931.3|11930.4|11931.4|11930.6|11929.7|11928.8|146
1615841700000|2021-03-15 20:55:00|11931.4|11930.5|11931.3|11925.3|11932.9|11931|11930.4|11924.4|304
1615842000000|2021-03-15 21:00:00|11931.2|11925.2|11930.3|11924.3|11931.8|11929.4|11929.7|11923.7|69
1615842300000|2021-03-15 21:05:00|11930.2|11924.2|11933.1|11927.1|11937.6|11931.6|11926.7|11922|418
1615842600000|2021-03-15 21:10:00|11933.7|11927.7|11933.1|11927.1|11934.5|11928.5|11929.2|11923.2|302
1615842900000|2021-03-15 21:15:00|11933|11927|11932.6|11926.6|11935.1|11929.1|11928.3|11922.3|297
1615843200000|2021-03-15 21:20:00|11932.8|11926.8|11933.1|11927.1|11934.2|11928.2|11930.1|11924.1|530
1615843500000|2021-03-15 21:25:00|11933.2|11927.2|11934.1|11928.1|11935|11930.4|11932.1|11926.1|92
1615843800000|2021-03-15 21:30:00|11934.4|11928.6|11933.7|11928.5|11935|11930.6|11932.6|11926.6|67
1615844100000|2021-03-15 21:35:00|11933.4|11928.8|11934.1|11928.3|11935.4|11930.9|11930.4|11926.8|262
1615844400000|2021-03-15 21:40:00|11933.8|11928.4|11929.9|11927.4|11934.3|11930.2|11929.6|11926|185
1615844700000|2021-03-15 21:45:00|11929.7|11927.1|11929.1|11927.3|11932.8|11928.4|11928.8|11923.7|194
1615845000000|2021-03-15 21:50:00|11929.2|11927|11929.4|11926|11929.8|11927.7|11928.7|11924.1|167
1615845300000|2021-03-15 21:55:00|11929.5|11926.3|11929|11927.6|11929.8|11927.7|11928.9|11925|97
1615845600000|2021-03-15 22:00:00|11929.1|11926.7|11929.1|11927.7|11929.5|11928.5|11927.3|11926.4|373
1615845900000|2021-03-15 22:05:00|11929|11927.8|11929.1|11928.2|11929.5|11928.3|11928.8|11927.2|138
1615846200000|2021-03-15 22:10:00|11929.3|11928.1|11929|11927.9|11929.6|11928.5|11928.8|11927.5|173
1615846500000|2021-03-15 22:15:00|11928.9|11928|11927.6|11926.4|11929.5|11928.5|11927.2|11926.3|201
1615846800000|2021-03-15 22:20:00|11927.7|11926.5|11927.1|11926.2|11927.8|11926.6|11926.4|11925.1|284
1615847100000|2021-03-15 22:25:00|11927.3|11926.1|11927.6|11926.7|11928.8|11927.8|11927.1|11926.1|145
1615847400000|2021-03-15 22:30:00|11927.7|11926.5|11928.1|11927.2|11928.4|11927.4|11926.9|11926|160
1615847700000|2021-03-15 22:35:00|11928.8|11927.9|11929.9|11929|11930|11929.1|11928.6|11927.2|184
1615848000000|2021-03-15 22:40:00|11929.8|11928.9|11928.5|11927.4|11930.5|11929.6|11928.4|11927.1|154
1615848300000|2021-03-15 22:45:00|11928.7|11927.3|11928.1|11927.2|11928.9|11927.9|11927.7|11926.8|168
1615848600000|2021-03-15 22:50:00|11928.2|11927.3|11926.2|11925.3|11928.5|11927.4|11924.9|11923.9|213
1615848900000|2021-03-15 22:55:00|11926.3|11924.9|11925.1|11924.2|11927.2|11926.1|11924.9|11923.8|151
1615849200000|2021-03-15 23:00:00|11925.2|11924.3|11927|11926.1|11927.7|11926.6|11925.2|11924.3|201
1615849500000|2021-03-15 23:05:00|11926.9|11926|11926.2|11925.3|11927.7|11926.6|11926.1|11925.1|155
1615849800000|2021-03-15 23:10:00|11926.3|11925.4|11925.8|11924.9|11926.6|11925.4|11924.9|11924|135
1615850100000|2021-03-15 23:15:00|11925.7|11924.8|11925.1|11924.2|11926.4|11925.4|11924.9|11923.9|114
1615850400000|2021-03-15 23:20:00|11925.3|11924.4|11925.6|11924.7|11926.4|11925.3|11924.9|11924|71
1615850700000|2021-03-15 23:25:00|11925.5|11924.9|11925.6|11924.7|11926|11924.9|11925.4|11924.3|50
1615851000000|2021-03-15 23:30:00|11925.5|11924.6|11927.4|11926.5|11927.6|11926.7|11925.4|11924.5|77
1615851300000|2021-03-15 23:35:00|11927.3|11926.4|11926.4|11925.5|11927.6|11926.7|11926.1|11925.2|66
1615851600000|2021-03-15 23:40:00|11926.5|11925.6|11926|11925.1|11927.3|11926.4|11925.4|11924.5|136
1615851900000|2021-03-15 23:45:00|11926.1|11925.2|11925.3|11924.4|11926.1|11925.4|11925|11924.1|120
1615852200000|2021-03-15 23:50:00|11925.4|11924.5|11926|11925.1|11926.3|11925.4|11925.3|11924.3|100
1615852500000|2021-03-15 23:55:00|11925.7|11925.2|11926.9|11926|11927|11926.1|11925.7|11925|106
1615852800000|2021-03-16 00:00:00|11927|11926.1|11927.3|11926.4|11927.6|11926.7|11925.4|11924.5|171
1615853100000|2021-03-16 00:05:00|11927.4|11926.5|11929|11928.1|11929.6|11928.7|11927.2|11926.2|141
1615853400000|2021-03-16 00:10:00|11928.8|11928.2|11930.8|11929.9|11931.1|11930.2|11928.4|11927.5|139
1615853700000|2021-03-16 00:15:00|11930.9|11930|11931.9|11931.3|11932.3|11931.6|11930.5|11929.6|212
1615854000000|2021-03-16 00:20:00|11932|11931.4|11928.4|11927.5|11932.1|11931.4|11928|11927.1|179
1615854300000|2021-03-16 00:25:00|11928.3|11927.4|11929|11928.1|11929.2|11928.3|11927.3|11926.4|150
1615854600000|2021-03-16 00:30:00|11929.1|11928.2|11926.6|11925.7|11929.1|11928.2|11925.9|11925|181
1615854900000|2021-03-16 00:35:00|11926.4|11925.5|11926.2|11925.3|11927.4|11926.6|11925.4|11924.5|231
1615855200000|2021-03-16 00:40:00|11926.3|11925.4|11927.8|11926.9|11928|11927.2|11926.2|11925.2|191
1615855500000|2021-03-16 00:45:00|11927.6|11927|11927.1|11926.2|11928.7|11927.3|11926.8|11925.9|221
1615855800000|2021-03-16 00:50:00|11927.2|11926.3|11925.8|11924.2|11927.4|11926.5|11925.4|11923.7|211
1615856100000|2021-03-16 00:55:00|11925.6|11924.3|11923.3|11922.4|11925.6|11924.6|11922.7|11921.9|241
1615856400000|2021-03-16 01:00:00|11923.4|11922.5|11924.8|11923.9|11924.9|11924.2|11922.8|11921.9|252
1615856700000|2021-03-16 01:05:00|11924.9|11924|11927.1|11926.2|11927.3|11926.6|11924.2|11923.4|169
1615857000000|2021-03-16 01:10:00|11927.2|11926.5|11926.9|11926|11927.4|11926.7|11925.4|11924.5|137
1615857300000|2021-03-16 01:15:00|11927|11925.9|11928.8|11928.2|11929.2|11928.3|11926.7|11925.3|279
1615857600000|2021-03-16 01:20:00|11928.7|11928.1|11929.5|11928.6|11930.2|11929.5|11927.8|11927.1|350
1615857900000|2021-03-16 01:25:00|11929.4|11928.5|11930.1|11929.5|11930.4|11929.7|11928.6|11927.8|210
1615858200000|2021-03-16 01:30:00|11930.3|11929.7|11929.3|11928.4|11930.5|11929.7|11928.6|11927.8|253
1615858500000|2021-03-16 01:35:00|11929.4|11928.5|11930.1|11929.2|11930.5|11929.6|11928.5|11927.6|202
1615858800000|2021-03-16 01:40:00|11929.7|11929.1|11929.5|11928.6|11930.4|11929.5|11928.8|11927.9|234
1615859100000|2021-03-16 01:45:00|11929.6|11928.7|11931.5|11930.9|11931.7|11930.9|11929.3|11928.4|145
1615859400000|2021-03-16 01:50:00|11931.6|11930.7|11929.9|11929.3|11932.5|11931.8|11929.8|11928.9|259
1615859700000|2021-03-16 01:55:00|11930|11929.4|11928.3|11927.4|11930.4|11929.7|11928|11927.2|245
1615860000000|2021-03-16 02:00:00|11928.4|11927.5|11926.1|11925.2|11928.9|11928|11925.7|11924.8|277
1615860300000|2021-03-16 02:05:00|11926|11925.4|11927|11926.1|11927.8|11926.9|11925.8|11924.9|218
1615860600000|2021-03-16 02:10:00|11926.9|11926|11924.2|11923.3|11927.9|11927|11923.7|11922.8|240
1615860900000|2021-03-16 02:15:00|11924.3|11923.4|11922.9|11922|11924.4|11923.7|11922.5|11921.7|259
1615861200000|2021-03-16 02:20:00|11923|11922.1|11925.2|11924.3|11925.2|11924.5|11922.8|11921.9|198
1615861500000|2021-03-16 02:25:00|11925|11924.4|11925.9|11925|11926.9|11926|11924.8|11924|185
1615861800000|2021-03-16 02:30:00|11926|11925.1|11924.1|11923.2|11926.7|11925.8|11923.8|11923|231
1615862100000|2021-03-16 02:35:00|11924|11923.1|11924.1|11923.2|11925.6|11924.7|11924|11923.1|185
1615862400000|2021-03-16 02:40:00|11924|11923.1|11925.1|11924.2|11925.7|11924.8|11923.9|11923.1|186
1615862700000|2021-03-16 02:45:00|11925|11924.1|11925.8|11924.9|11926.7|11925.9|11924.9|11924|228
1615863000000|2021-03-16 02:50:00|11925.9|11925|11925.1|11924.2|11926.7|11925.8|11925.1|11924.2|201
1615863300000|2021-03-16 02:55:00|11925.2|11924.3|11926.9|11926|11927.2|11926.5|11925.1|11924.2|226
1615863600000|2021-03-16 03:00:00|11926.7|11925.8|11926|11925.1|11927|11926.1|11925.5|11924.8|186
1615863900000|2021-03-16 03:05:00|11925.9|11925|11929.5|11928.6|11929.9|11929|11925.8|11924.9|227
1615864200000|2021-03-16 03:10:00|11929.6|11928.7|11931.4|11930.5|11932|11931.1|11929.5|11928.6|242
1615864500000|2021-03-16 03:15:00|11931.3|11930.4|11932.5|11931.6|11932.6|11931.8|11930.9|11930.2|196
1615864800000|2021-03-16 03:20:00|11932.4|11931.5|11932.7|11932.1|11933.3|11932.6|11932.1|11931.3|178
1615865100000|2021-03-16 03:25:00|11932.6|11932|11936.3|11935.4|11937.6|11936.7|11932.6|11931.8|361
1615865400000|2021-03-16 03:30:00|11936.4|11935.5|11935.4|11934.8|11936.7|11935.9|11934.8|11934.1|295
1615865700000|2021-03-16 03:35:00|11935.3|11934.7|11934.3|11933.4|11936.3|11935.4|11934|11933.2|232
1615866000000|2021-03-16 03:40:00|11934.2|11933.3|11934|11933.1|11934.6|11933.9|11932.9|11932|256
1615866300000|2021-03-16 03:45:00|11933.8|11933.2|11933.4|11932.5|11934|11933.3|11933.1|11932.2|150
1615866600000|2021-03-16 03:50:00|11933.5|11932.6|11934.3|11933.4|11934.5|11933.6|11933.2|11932.3|185
1615866900000|2021-03-16 03:55:00|11934.2|11933.3|11934.2|11933.3|11935|11934.2|11933.7|11932.9|183
1615867200000|2021-03-16 04:00:00|11934|11933.4|11934.4|11933.8|11935.1|11934.2|11933.2|11932.4|199
1615867500000|2021-03-16 04:05:00|11934.6|11933.7|11936.6|11936|11937.2|11936.4|11934.2|11933.6|137
1615867800000|2021-03-16 04:10:00|11936.5|11935.9|11934.4|11933.5|11936.7|11935.9|11934.2|11933.4|132
1615868100000|2021-03-16 04:15:00|11934.5|11933.6|11935.6|11934.7|11935.7|11934.8|11933.9|11933.1|129
1615868400000|2021-03-16 04:20:00|11935.5|11934.6|11936|11935.1|11936|11935.1|11934.2|11933.3|149
1615868700000|2021-03-16 04:25:00|11935.7|11934.8|11935.7|11934.8|11936.5|11935.6|11935.4|11934.6|135
1615869000000|2021-03-16 04:30:00|11935.8|11934.9|11938.3|11937.4|11938.3|11937.6|11935.4|11934.6|186
1615869300000|2021-03-16 04:35:00|11938.2|11937.3|11938.2|11937.3|11939.1|11938.2|11937.4|11936.5|208
1615869600000|2021-03-16 04:40:00|11938.3|11937.4|11937.7|11936.8|11938.6|11937.8|11937.4|11936.4|177
1615869900000|2021-03-16 04:45:00|11937.9|11937|11938.5|11937.6|11938.7|11937.9|11936.9|11936.1|154
1615870200000|2021-03-16 04:50:00|11938.6|11937.7|11938.3|11937.7|11939.1|11938.3|11937.7|11936.8|129
1615870500000|2021-03-16 04:55:00|11938.4|11937.8|11938.3|11937.4|11939|11938.2|11938|11937.2|125
1615870800000|2021-03-16 05:00:00|11938.1|11937.2|11937|11936.1|11938.4|11937.8|11935.4|11934.6|233
1615871100000|2021-03-16 05:05:00|11936.9|11936|11938.5|11937.6|11938.7|11937.9|11936.5|11935.7|119
1615871400000|2021-03-16 05:10:00|11938.6|11937.7|11937.6|11936.7|11938.6|11937.7|11937|11936.1|151
1615871700000|2021-03-16 05:15:00|11937.7|11936.8|11936.9|11936|11937.7|11936.8|11936.3|11935.6|121
1615872000000|2021-03-16 05:20:00|11936.8|11935.9|11937.8|11936.9|11937.9|11937|11936.3|11935.6|146
1615872300000|2021-03-16 05:25:00|11937.9|11937.3|11936.5|11935.6|11938.1|11937.3|11936.2|11935.5|168
1615872600000|2021-03-16 05:30:00|11936.4|11935.5|11936.4|11935.8|11937.1|11936.4|11936|11935.1|158
1615872900000|2021-03-16 05:35:00|11936.3|11935.7|11938.1|11937.2|11939.3|11938.4|11936.2|11935.4|206
1615873200000|2021-03-16 05:40:00|11938.2|11937.3|11937.2|11936.3|11939.1|11938.2|11937.2|11936.3|221
1615873500000|2021-03-16 05:45:00|11937.3|11936.4|11938.7|11937.8|11938.9|11938|11936.7|11936|141
1615873800000|2021-03-16 05:50:00|11938.5|11937.6|11936.7|11935.8|11938.8|11938.1|11936.3|11935.6|257
1615874100000|2021-03-16 05:55:00|11936.6|11935.7|11935.5|11934.6|11936.9|11936.2|11934.8|11934.1|228
1615874400000|2021-03-16 06:00:00|11935.4|11934.8|11932|11931.1|11935.8|11935|11931.9|11931|318
1615874700000|2021-03-16 06:05:00|11932.1|11931.2|11929.9|11929|11933|11932.1|11929.2|11928.4|288
1615875000000|2021-03-16 06:10:00|11929.8|11928.9|11928.3|11927.4|11930.4|11929.7|11928.3|11927.4|277
1615875300000|2021-03-16 06:15:00|11928.4|11927.5|11928.9|11928|11930.1|11929.2|11927.8|11927.1|338
1615875600000|2021-03-16 06:20:00|11929|11928.1|11929.7|11928.8|11931.4|11930.5|11928.8|11927.9|268
1615875900000|2021-03-16 06:25:00|11929.8|11928.9|11934.7|11933.8|11934.7|11933.8|11929.7|11928.8|291
1615876200000|2021-03-16 06:30:00|11934.6|11933.7|11934.3|11933.4|11935|11934.1|11933.8|11933.1|174
1615876500000|2021-03-16 06:35:00|11934.4|11933.5|11930.2|11929.3|11934.5|11933.6|11929.9|11929|249
1615876800000|2021-03-16 06:40:00|11930.3|11929.4|11928|11927.1|11930.4|11929.5|11927.8|11927|242
1615877100000|2021-03-16 06:45:00|11928.2|11927.3|11931.5|11930.6|11931.7|11930.9|11927.9|11927|241
1615877400000|2021-03-16 06:50:00|11931.4|11930.5|11928.6|11927.7|11932.4|11931.7|11928.4|11927.5|256
1615877700000|2021-03-16 06:55:00|11928.8|11928.2|11930.2|11929.3|11930.5|11929.7|11928.7|11927.8|259
1615878000000|2021-03-16 07:00:00|11930.1|11929.2|11924.7|11923.8|11930.3|11929.6|11923|11922.1|506
1615878300000|2021-03-16 07:05:00|11925.4|11924|11921.5|11920.6|11926.3|11925.4|11921.5|11920.6|538
1615878600000|2021-03-16 07:10:00|11921.6|11920.7|11921.8|11921.2|11922.2|11921.6|11917.7|11916.9|505
1615878900000|2021-03-16 07:15:00|11922|11921.4|11921.7|11920.8|11922.5|11921.6|11919.5|11918.7|504
1615879200000|2021-03-16 07:20:00|11921.6|11920.7|11920.4|11919.8|11922.7|11921.9|11919.2|11918.5|299
1615879500000|2021-03-16 07:25:00|11920.5|11919.6|11918.9|11918.3|11920.8|11920.1|11917.9|11917.3|415
1615879800000|2021-03-16 07:30:00|11918.8|11918.2|11921.1|11920.2|11921.2|11920.5|11917.8|11917.1|397
1615880100000|2021-03-16 07:35:00|11921|11920.1|11922.2|11921.3|11924.8|11923.9|11920.1|11919.3|467
1615880400000|2021-03-16 07:40:00|11922|11921.4|11923.8|11922.9|11924.8|11923.7|11919.9|11919.2|416
1615880700000|2021-03-16 07:45:00|11923.6|11923|11921.7|11921.1|11924.4|11923.7|11920.9|11920|350
1615881000000|2021-03-16 07:50:00|11921.8|11921.2|11922.9|11922.3|11923.6|11922.7|11919.8|11919.1|392
1615881300000|2021-03-16 07:55:00|11923|11922.4|11916.9|11916|11923|11922.4|11916.1|11915.2|627
1615881600000|2021-03-16 08:00:00|11916.8|11915.9|11918.3|11917.7|11920.3|11919.5|11914.1|11913.2|771
1615881900000|2021-03-16 08:05:00|11918.2|11917.6|11922.1|11921.2|11924|11923.2|11918.2|11917.5|608
1615882200000|2021-03-16 08:10:00|11922|11921.1|11924.9|11924.3|11925.8|11925.1|11921.7|11921.1|508
1615882500000|2021-03-16 08:15:00|11925.1|11924.2|11926.9|11926|11927.5|11926.7|11923.4|11922.8|464
1615882800000|2021-03-16 08:20:00|11927|11926.1|11925.5|11924.6|11927.5|11926.6|11924|11923.3|546
1615883100000|2021-03-16 08:25:00|11925.7|11925.1|11927.2|11926.3|11928.2|11927.4|11924.8|11924.1|427
1615883400000|2021-03-16 08:30:00|11927.3|11926.4|11926.6|11926|11927.9|11927.2|11925.9|11925.2|375
1615883700000|2021-03-16 08:35:00|11926.7|11926.1|11926.1|11925.5|11927.8|11927.1|11922.8|11921.7|602
1615884000000|2021-03-16 08:40:00|11925.8|11925.2|11923.6|11922.7|11926.5|11925.8|11923.4|11922.5|317
1615884300000|2021-03-16 08:45:00|11923.5|11922.6|11928.3|11927.7|11929.3|11928.7|11923.3|11922.6|406
1615884600000|2021-03-16 08:50:00|11928.4|11927.8|11925.5|11924.9|11928.9|11928.3|11925.1|11924.2|344
1615884900000|2021-03-16 08:55:00|11925.6|11925|11927.2|11924.8|11928.9|11928.3|11922.8|11922.1|585
1615885200000|2021-03-16 09:00:00|11927.3|11926.3|11925.6|11925|11927.3|11926.4|11923.5|11922.9|509
1615885500000|2021-03-16 09:05:00|11925.7|11925.1|11930|11929.4|11931.5|11930.6|11925.5|11924.7|487
1615885800000|2021-03-16 09:10:00|11930.2|11929.6|11927.1|11926.5|11931.4|11930.6|11925.5|11924.9|416
1615886100000|2021-03-16 09:15:00|11927|11926.4|11924|11923.4|11928.4|11927.6|11922.8|11922|527
1615886400000|2021-03-16 09:20:00|11924.1|11923.5|11931.4|11930.8|11932|11931.2|11923.6|11922.9|462
1615886700000|2021-03-16 09:25:00|11931|11930.4|11933.3|11932.4|11935.8|11934.9|11930.3|11929.6|531
1615887000000|2021-03-16 09:30:00|11933.1|11932.5|11933.2|11932.6|11936.1|11935.3|11933|11932.1|442
1615887300000|2021-03-16 09:35:00|11933.4|11932.8|11930.3|11929.7|11934.2|11933.3|11929.8|11929|458
1615887600000|2021-03-16 09:40:00|11930.6|11929.8|11929.2|11928.6|11930.7|11930|11928.1|11927.3|345
1615887900000|2021-03-16 09:45:00|11929.4|11928.5|11927.6|11927|11929.6|11928.7|11927|11926.1|353
1615888200000|2021-03-16 09:50:00|11927.7|11927.1|11932.9|11932|11932.9|11932.3|11927.6|11927|427
1615888500000|2021-03-16 09:55:00|11933.2|11932.3|11929.8|11928.3|11934.3|11933.5|11928.8|11927.7|506
1615888800000|2021-03-16 10:00:00|11930|11928.4|11929.6|11928.7|11931.2|11930.1|11927.5|11926.7|462
1615889100000|2021-03-16 10:05:00|11929.5|11928.6|11931.3|11930.7|11931.7|11930.8|11928.3|11927.5|394
1615889400000|2021-03-16 10:10:00|11931.4|11930.8|11933.4|11932.5|11934.8|11934.1|11931.2|11930.4|308
1615889700000|2021-03-16 10:15:00|11933.5|11932.9|11934.9|11934.3|11934.9|11934.3|11932.9|11932.1|374
1615890000000|2021-03-16 10:20:00|11935.1|11934.2|11936.4|11935.5|11936.9|11936.1|11935|11934.2|319
1615890300000|2021-03-16 10:25:00|11936.5|11935.6|11939.8|11939.2|11940.3|11939.5|11935.9|11935|362
1615890600000|2021-03-16 10:30:00|11940|11939.1|11942.1|11941.5|11942.5|11941.8|11938.5|11937.8|479
1615890900000|2021-03-16 10:35:00|11942.2|11941.6|11944.6|11943.7|11945.3|11944.6|11940.7|11939.8|434
1615891200000|2021-03-16 10:40:00|11944.5|11943.9|11944.7|11944.1|11946.1|11945.3|11942.8|11942.1|398
1615891500000|2021-03-16 10:45:00|11944.6|11944|11944.5|11943.6|11945.7|11945.1|11943.3|11942.5|330
1615891800000|2021-03-16 10:50:00|11944.6|11943.7|11941.8|11940.9|11944.7|11943.9|11941.4|11940.6|374
1615892100000|2021-03-16 10:55:00|11941.7|11940.8|11944.7|11943.8|11945.1|11944.5|11941.5|11940.7|344
1615892400000|2021-03-16 11:00:00|11944.3|11943.7|11945.5|11944.9|11946.8|11946|11943.5|11942.8|394
1615892700000|2021-03-16 11:05:00|11945.8|11945.2|11944.4|11943.8|11945.8|11945.2|11943.8|11943.1|305
1615893000000|2021-03-16 11:10:00|11944.5|11943.9|11944.5|11943.6|11945.2|11944.4|11943.4|11942.6|218
1615893300000|2021-03-16 11:15:00|11944.4|11943.5|11944.4|11943.8|11944.9|11944.2|11943.4|11942.7|307
1615893600000|2021-03-16 11:20:00|11944.5|11943.9|11948.2|11947.3|11949.3|11948.4|11943.6|11942.8|438
1615893900000|2021-03-16 11:25:00|11948.3|11947.4|11949|11948.1|11951.3|11950.7|11948|11947.1|534
1615894200000|2021-03-16 11:30:00|11949.1|11948.2|11949.6|11948.7|11951.6|11950.8|11948.9|11948|572
1615894500000|2021-03-16 11:35:00|11949.3|11948.6|11948.2|11947.6|11951.1|11950.4|11948.2|11947.4|501
1615894800000|2021-03-16 11:40:00|11948.5|11947.8|11950.1|11949.2|11950.7|11949.9|11948.3|11947.5|405
1615895100000|2021-03-16 11:45:00|11950|11949.1|11950.4|11949.8|11952.6|11951.7|11949.3|11948.4|615
1615895400000|2021-03-16 11:50:00|11950.3|11949.7|11947.1|11946.5|11950.7|11950.1|11947.1|11946.5|399
1615895700000|2021-03-16 11:55:00|11947.2|11946.6|11947.5|11946.9|11949.3|11948.4|11946.6|11945.9|480
1615896000000|2021-03-16 12:00:00|11947.4|11946.8|11949.7|11949.1|11950.4|11949.7|11946.5|11945.6|589
1615896300000|2021-03-16 12:05:00|11949.5|11948.9|11945.5|11944.9|11949.9|11949.2|11945.3|11944.7|428
1615896600000|2021-03-16 12:10:00|11945.6|11945|11946.7|11946.1|11947.8|11947.2|11944.4|11943.6|429
1615896900000|2021-03-16 12:15:00|11947.1|11946.5|11946.8|11945.9|11950|11949.2|11946.2|11945.6|499
1615897200000|2021-03-16 12:20:00|11946.6|11946|11942.6|11941.7|11947.1|11946.5|11942.3|11941.5|509
1615897500000|2021-03-16 12:25:00|11942.3|11941.6|11943.9|11937.9|11944.2|11942.1|11938|11936.3|553
1615897800000|2021-03-16 12:30:00|11939.7|11937.6|11939.7|11939.1|11945.3|11944.4|11936.9|11935.9|921
1615898100000|2021-03-16 12:35:00|11939.5|11938.9|11935.4|11934.5|11939.6|11939|11930|11929.2|822
1615898400000|2021-03-16 12:40:00|11935.3|11934.4|11935.4|11934.5|11936.8|11936|11933.2|11932.6|694
1615898700000|2021-03-16 12:45:00|11935.3|11934.4|11932|11931.4|11937.5|11936.6|11930.3|11929.6|664
1615899000000|2021-03-16 12:50:00|11932.1|11931.5|11930.4|11929.8|11933.5|11932.9|11929.3|11928.7|666
1615899300000|2021-03-16 12:55:00|11930.3|11929.7|11923.3|11922.7|11930.3|11929.7|11920.9|11920|964
1615899600000|2021-03-16 13:00:00|11923.2|11922.4|11925.4|11924.8|11926.9|11926.2|11922.2|11921.5|682
1615899900000|2021-03-16 13:05:00|11925.5|11924.9|11925.7|11924.8|11928|11927.1|11923.6|11922.8|765
1615900200000|2021-03-16 13:10:00|11925.8|11924.9|11928.6|11922.6|11928.9|11925.7|11923|11922.1|551
1615900500000|2021-03-16 13:15:00|11928.9|11922.9|11926.2|11925.3|11928.9|11926.9|11921.6|11920.7|681
1615900800000|2021-03-16 13:20:00|11926.3|11925.4|11918.1|11917.2|11927.2|11926.6|11915.6|11914.2|746
1615901100000|2021-03-16 13:25:00|11918|11917.4|11918.9|11918|11923.2|11922.5|11918|11917.4|463
1615901400000|2021-03-16 13:30:00|11919|11918.4|11919.5|11918.6|11922.9|11922.2|11918|11917.1|770
1615901700000|2021-03-16 13:35:00|11919.3|11918.4|11918.9|11918.3|11921.9|11921|11917.9|11917.2|743
1615902000000|2021-03-16 13:40:00|11919.2|11918.5|11917.1|11916.5|11920.6|11919.9|11916.2|11915.4|847
1615902300000|2021-03-16 13:45:00|11917.5|11916.9|11907.6|11907|11918.4|11917.8|11902.6|11896.6|1200
1615902600000|2021-03-16 13:50:00|11907.4|11906.8|11900.8|11899.9|11907.4|11906.8|11897.5|11896.8|1200
1615902900000|2021-03-16 13:55:00|11900.7|11899.8|11903.2|11902.3|11907.2|11906.3|11898.6|11897.7|986
1615903200000|2021-03-16 14:00:00|11903.1|11902.2|11906.8|11905.9|11908.1|11907.2|11900.5|11899.4|978
1615903500000|2021-03-16 14:05:00|11906.6|11905.7|11911.1|11910.5|11911.4|11910.5|11906.1|11905.4|871
1615903800000|2021-03-16 14:10:00|11911|11910.4|11905.4|11904.8|11911.3|11910.4|11904.9|11904.1|684
1615904100000|2021-03-16 14:15:00|11905.5|11904.9|11907|11906.1|11908.1|11907.5|11904.9|11904.1|648
1615904400000|2021-03-16 14:20:00|11907.1|11906.2|11910.6|11910|11911|11910.4|11906.7|11905.8|561
1615904700000|2021-03-16 14:25:00|11910.8|11909.9|11910.5|11909.9|11914.9|11913.6|11907.8|11907|730
1615905000000|2021-03-16 14:30:00|11910.4|11909.8|11907.2|11906.3|11911.8|11911.2|11905.9|11905.3|663
1615905300000|2021-03-16 14:35:00|11907.3|11906.4|11906.1|11905.2|11908.2|11907.4|11904.7|11904|582
1615905600000|2021-03-16 14:40:00|11906|11905.1|11903.7|11902.8|11906.9|11905.7|11903.2|11902.3|617
1615905900000|2021-03-16 14:45:00|11903.6|11902.7|11904.9|11904.3|11906.4|11905.7|11901.7|11900.8|677
1615906200000|2021-03-16 14:50:00|11905|11904.4|11907.8|11906.9|11909.1|11908.4|11904.2|11903.5|409
1615906500000|2021-03-16 14:55:00|11907.7|11906.8|11909.5|11908.9|11909.6|11908.9|11905.7|11904.8|591
1615906800000|2021-03-16 15:00:00|11909.6|11909|11905.7|11904.8|11910.5|11909.7|11905.5|11904.8|489
1615907100000|2021-03-16 15:05:00|11905.6|11904.7|11896.1|11895.2|11906|11905.1|11895.7|11894.8|584
1615907400000|2021-03-16 15:10:00|11896.2|11895.3|11895.8|11894.9|11898.8|11898|11894|11893.1|564
1615907700000|2021-03-16 15:15:00|11895.7|11895.1|11892.2|11891.6|11896|11895.4|11892.1|11891.3|550
1615908000000|2021-03-16 15:20:00|11892.1|11891.5|11890.2|11889.6|11893.5|11892.7|11886.7|11885.8|708
1615908300000|2021-03-16 15:25:00|11890.1|11889.5|11890.7|11890.1|11890.7|11890.1|11887.6|11887|503
1615908600000|2021-03-16 15:30:00|11890.6|11890|11888.4|11887.5|11890.9|11890.2|11886.6|11886|691
1615908900000|2021-03-16 15:35:00|11888.5|11887.6|11887.3|11886.4|11889.6|11888.8|11886.5|11885.7|527
1615909200000|2021-03-16 15:40:00|11887.4|11886.5|11885.8|11884.9|11889.9|11889|11884.7|11883.8|736
1615909500000|2021-03-16 15:45:00|11885.9|11885|11886.4|11885.8|11887.9|11887|11882.5|11881.6|727
1615909800000|2021-03-16 15:50:00|11886.6|11885.7|11891.5|11890.9|11893|11892.4|11885.3|11884.5|691
1615910100000|2021-03-16 15:55:00|11891.7|11891.1|11895|11894.1|11897.4|11896.5|11891.2|11890.3|966
1615910400000|2021-03-16 16:00:00|11894.8|11893.9|11895.6|11895|11896.9|11896.1|11893.1|11892.3|874
1615910700000|2021-03-16 16:05:00|11895.7|11894.8|11897.8|11897.2|11898.4|11897.5|11895.7|11894.8|481
1615911000000|2021-03-16 16:10:00|11897.9|11897.3|11897.1|11896.5|11898|11897.4|11895|11894.3|443
1615911300000|2021-03-16 16:15:00|11897.2|11896.6|11896.1|11895.2|11899.1|11898.2|11896|11895.1|412
1615911600000|2021-03-16 16:20:00|11896|11895.1|11891|11890.1|11896.1|11895.5|11890.8|11890.1|531
1615911900000|2021-03-16 16:25:00|11891.1|11890.2|11894.9|11894|11895.6|11894.8|11890.5|11889.6|634
1615912200000|2021-03-16 16:30:00|11894.2|11893.3|11896.9|11896.3|11897.8|11897.1|11893.8|11892.9|500
1615912500000|2021-03-16 16:35:00|11897|11896.4|11897.6|11896.7|11898.3|11897.5|11895.9|11895.3|334
1615912800000|2021-03-16 16:40:00|11897.9|11897|11897.3|11896.4|11898.2|11897.5|11896.4|11895.7|314
1615913100000|2021-03-16 16:45:00|11897.2|11896.3|11899|11898.4|11899.2|11898.4|11896.6|11895.7|413
1615913400000|2021-03-16 16:50:00|11898.6|11898|11894.6|11893.7|11898.7|11898|11894.1|11893.2|464
1615913700000|2021-03-16 16:55:00|11894.7|11893.8|11893.7|11892.8|11895|11894.4|11893.2|11892.4|419
1615914000000|2021-03-16 17:00:00|11893.4|11892.7|11904.4|11903.5|11905.8|11904.7|11893.1|11892.2|799
1615914300000|2021-03-16 17:05:00|11904.3|11903.4|11905|11904.1|11906.9|11906|11901.4|11900.7|879
1615914600000|2021-03-16 17:10:00|11905.1|11904.2|11903.9|11903|11906.2|11905.3|11902.9|11902|644
1615914900000|2021-03-16 17:15:00|11903.7|11902.8|11903.4|11902.5|11903.9|11903|11899.9|11899.2|734
1615915200000|2021-03-16 17:20:00|11903.5|11902.6|11904.8|11903.9|11905.4|11904.5|11902|11901.2|466
1615915500000|2021-03-16 17:25:00|11905|11904.1|11906.1|11905.5|11906.7|11905.9|11904.7|11903.8|406
1615915800000|2021-03-16 17:30:00|11906|11905.4|11908.5|11907.6|11908.7|11907.8|11903.8|11902.9|556
1615916100000|2021-03-16 17:35:00|11908.6|11907.7|11907.6|11906.7|11909.9|11909.3|11907.1|11906.2|426
1615916400000|2021-03-16 17:40:00|11907.4|11906.8|11905.8|11904.9|11907.8|11906.9|11905.5|11904.7|327
1615916700000|2021-03-16 17:45:00|11905.7|11905.1|11905.6|11904.7|11906.8|11906|11905.3|11904.4|386
1615917000000|2021-03-16 17:50:00|11905.5|11904.6|11903|11902.1|11906.1|11905.3|11902.8|11902|397
1615917300000|2021-03-16 17:55:00|11902.5|11901.6|11903.3|11902.4|11904.2|11903.5|11901.1|11900.5|381
1615917600000|2021-03-16 18:00:00|11903.2|11902.3|11907.4|11906.5|11908.2|11907.4|11902.9|11902.1|443
1615917900000|2021-03-16 18:05:00|11907.5|11906.9|11907.7|11906.8|11909.5|11908.6|11906.1|11905.2|448
1615918200000|2021-03-16 18:10:00|11907.6|11906.7|11906.3|11905.4|11909.3|11908.5|11906.3|11905.4|342
1615918500000|2021-03-16 18:15:00|11906.2|11905.3|11906.1|11905.5|11907.7|11906.9|11905.6|11904.7|245
1615918800000|2021-03-16 18:20:00|11905.7|11905.2|11906.5|11905.9|11907.3|11906.4|11904.6|11903.7|406
1615919100000|2021-03-16 18:25:00|11906.6|11906|11905.1|11904.2|11907|11906.1|11904.4|11903.6|343
1615919400000|2021-03-16 18:30:00|11905|11904.4|11906.1|11905.2|11907.2|11906.4|11904.7|11903.8|320
1615919700000|2021-03-16 18:35:00|11906|11905.1|11904.8|11903.9|11906.2|11905.4|11904.3|11903.5|336
1615920000000|2021-03-16 18:40:00|11904.9|11904.3|11902.9|11902|11905.1|11904.5|11902.6|11901.8|356
1615920300000|2021-03-16 18:45:00|11903|11902.1|11905|11904.1|11905.1|11904.4|11903|11902.1|297
1615920600000|2021-03-16 18:50:00|11905.1|11904.2|11905.5|11904.9|11906.7|11906|11904.5|11903.8|234
1615920900000|2021-03-16 18:55:00|11905.7|11904.8|11904|11903.4|11906.4|11905.7|11902.2|11901.4|372
1615921200000|2021-03-16 19:00:00|11903.9|11903.3|11905.4|11904.5|11905.6|11904.8|11903.1|11902.5|289
1615921500000|2021-03-16 19:05:00|11905.3|11904.7|11904.6|11903.7|11905.7|11905|11903.9|11903.1|248
1615921800000|2021-03-16 19:10:00|11904.7|11903.8|11903.5|11902.6|11904.8|11904.1|11903.2|11902.3|185
1615922100000|2021-03-16 19:15:00|11903.6|11902.7|11907.7|11907.1|11908.5|11907.9|11903.3|11902.6|237
1615922400000|2021-03-16 19:20:00|11907.8|11906.9|11906.9|11906|11908.1|11907.2|11906|11905.1|222
1615922700000|2021-03-16 19:25:00|11907|11906.1|11908.2|11907.3|11909.3|11908.6|11906.8|11905.9|278
1615923000000|2021-03-16 19:30:00|11908.4|11907.5|11909.2|11908.3|11910.8|11909.9|11907.2|11906.5|311
1615923300000|2021-03-16 19:35:00|11909.1|11908.2|11906.5|11905.6|11909.5|11908.6|11906.4|11905.5|254
1615923600000|2021-03-16 19:40:00|11906.4|11905.5|11906.4|11905.8|11907.6|11906.8|11905.8|11904.9|242
1615923900000|2021-03-16 19:45:00|11906.6|11905.7|11907.1|11906.2|11907.6|11906.7|11906|11905.1|197
1615924200000|2021-03-16 19:50:00|11907.2|11906.3|11907.4|11906.5|11908.3|11907.5|11906.6|11905.8|349
1615924500000|2021-03-16 19:55:00|11907.5|11906.6|11905.5|11904.6|11907.9|11907.1|11905.3|11904.4|452
1615924800000|2021-03-16 20:00:00|11905.6|11904.7|11905.2|11904.6|11906.7|11905.9|11904.8|11903.9|250
1615925100000|2021-03-16 20:05:00|11905.7|11904.8|11905.2|11904.3|11907.4|11906.6|11905.2|11904.3|172
1615925400000|2021-03-16 20:10:00|11905.1|11904.2|11904.9|11904|11905.5|11904.6|11904.6|11903.7|124
1615925700000|2021-03-16 20:15:00|11904.8|11903.9|11903.5|11902.9|11905|11904.1|11902.8|11902.2|120
1615926000000|2021-03-16 20:20:00|11903.8|11903|11903.9|11903.3|11904.2|11903.4|11903.3|11902.7|70
1615926300000|2021-03-16 20:25:00|11904|11903.4|11903.6|11902.7|11904.2|11903.4|11903.4|11902.6|61
1615926600000|2021-03-16 20:30:00|11903.5|11902.6|11902.9|11902.3|11903.7|11902.8|11902.9|11902|105
1615926900000|2021-03-16 20:35:00|11903|11902.4|11902.2|11901.3|11903.2|11902.4|11901.4|11900.5|158
1615927200000|2021-03-16 20:40:00|11902.1|11901.5|11902.7|11901.8|11903.3|11902.4|11902.1|11901.5|102
1615927500000|2021-03-16 20:45:00|11902.8|11901.9|11903|11902.4|11903.5|11902.6|11902.6|11901.7|131
1615927800000|2021-03-16 20:50:00|11902.9|11902.3|11903.1|11902.5|11903.7|11902.8|11902.6|11901.7|110
1615928100000|2021-03-16 20:55:00|11903.2|11902.3|11903.5|11901.5|11905.8|11903.4|11902.1|11899.9|339
1615928400000|2021-03-16 21:00:00|11907.3|11901.3|11904.9|11899.1|11908.1|11902.1|11901.4|11896.9|105
1615928700000|2021-03-16 21:05:00|11904.7|11899.6|11903.6|11897.6|11905.1|11900|11902.8|11897.3|103
1615929000000|2021-03-16 21:10:00|11903.8|11897.8|11902|11897.1|11905.5|11899.5|11902|11896.6|110
1615929300000|2021-03-16 21:15:00|11901.9|11897.3|11901.4|11898.3|11902.9|11900.6|11900.5|11897.1|176
1615929600000|2021-03-16 21:20:00|11901.3|11898.4|11904.7|11901.4|11905.6|11901.4|11899.8|11893.8|217
1615929900000|2021-03-16 21:25:00|11904.3|11901|11905.6|11899.6|11906.4|11902.4|11903.1|11898.9|199
1615930200000|2021-03-16 21:30:00|11905.5|11899.5|11907.5|11902.2|11908.8|11903|11904.9|11899.5|298
1615930500000|2021-03-16 21:35:00|11907.3|11902.6|11906.3|11900.3|11908.8|11903|11904.9|11900.2|385
1615930800000|2021-03-16 21:40:00|11906|11900.5|11904.4|11901.3|11906.2|11902.7|11904|11899.4|182
1615931100000|2021-03-16 21:45:00|11904.5|11901|11906.3|11901.6|11908.1|11903|11904.5|11900.4|193
1615931400000|2021-03-16 21:50:00|11906.8|11901.4|11906|11900|11906.9|11902.7|11904.3|11899.6|243
1615931700000|2021-03-16 21:55:00|11906.1|11900.1|11905|11899|11906.5|11901.1|11904.3|11899|335
1615932000000|2021-03-16 22:00:00|11905.3|11899.3|11904.2|11902.8|11906.4|11903.6|11903.5|11899.3|461
1615932300000|2021-03-16 22:05:00|11904.3|11902.9|11903.6|11902.7|11904.9|11903.3|11903|11901.7|280
1615932600000|2021-03-16 22:10:00|11903.8|11902.6|11903.6|11902.7|11904.4|11902.8|11902.8|11901.8|218
1615932900000|2021-03-16 22:15:00|11903.5|11902.6|11903.8|11902.9|11904|11902.9|11903.3|11902.3|106
1615933200000|2021-03-16 22:20:00|11903.7|11902.8|11904|11902.8|11904.2|11903|11903.7|11902.7|59
1615933500000|2021-03-16 22:25:00|11903.7|11902.9|11902.8|11901.9|11904.6|11903.4|11902.8|11901.7|202
1615933800000|2021-03-16 22:30:00|11903|11901.8|11903.2|11902.3|11903.8|11902.4|11902.8|11901.7|130
1615934100000|2021-03-16 22:35:00|11902.5|11901.6|11902.3|11901.4|11902.6|11901.6|11902.2|11901.1|53
1615934400000|2021-03-16 22:40:00|11902.4|11901.5|11904.4|11903.5|11904.7|11903.5|11902.4|11901.5|122
1615934700000|2021-03-16 22:45:00|11904.3|11903.3|11903|11902.1|11904.3|11903.4|11903|11902.1|83
1615935000000|2021-03-16 22:50:00|11903.1|11902.2|11902.9|11902|11903.2|11902.2|11902.8|11901.9|37
1615935300000|2021-03-16 22:55:00|11902.8|11901.9|11902.4|11901.5|11903.6|11902.5|11902.1|11901.1|106
1615935600000|2021-03-16 23:00:00|11902.3|11901.4|11903.9|11903|11904|11903.1|11901.8|11900.8|176
1615935900000|2021-03-16 23:05:00|11903.8|11902.9|11904.4|11903.5|11904.7|11903.8|11903.6|11902.7|87
1615936200000|2021-03-16 23:10:00|11904.3|11903.4|11904.6|11903.3|11905.1|11904|11903.8|11902.9|105
1615936500000|2021-03-16 23:15:00|11904.5|11903.5|11903.9|11903|11904.9|11904|11903.7|11902.8|86
1615936800000|2021-03-16 23:20:00|11904|11903.1|11903.3|11902.7|11904|11903.1|11902.9|11901.9|82
1615937100000|2021-03-16 23:25:00|11903.4|11902.5|11902.6|11902|11903.6|11902.7|11902.4|11901.5|89
1615937400000|2021-03-16 23:30:00|11902.7|11901.7|11903.5|11902.6|11903.7|11902.8|11902.4|11901.5|106
1615937700000|2021-03-16 23:35:00|11903.4|11902.5|11904.4|11903.5|11904.9|11904|11903.4|11902.5|129
1615938000000|2021-03-16 23:40:00|11904.5|11903.6|11904.9|11904|11905.3|11904.2|11904.4|11903.5|82
1615938300000|2021-03-16 23:45:00|11905|11904.1|11904.9|11904|11905.3|11904.4|11904.3|11903.2|95
1615938600000|2021-03-16 23:50:00|11905|11904.1|11902.6|11901.7|11905|11904.1|11902.6|11901.7|115
1615938900000|2021-03-16 23:55:00|11902.8|11901.9|11902.6|11902|11902.9|11902|11900.7|11899.8|95
1615939200000|2021-03-17 00:00:00|11902.5|11901.9|11904.9|11904|11905|11904.2|11902.2|11901.3|184
1615939500000|2021-03-17 00:05:00|11904.8|11903.9|11905|11904.1|11905.4|11904.5|11903.6|11902.7|158
1615939800000|2021-03-17 00:10:00|11904.9|11904|11906.2|11905.3|11906.4|11905.5|11904.2|11903.6|113
1615940100000|2021-03-17 00:15:00|11906.3|11905.4|11903.2|11902.3|11906.4|11905.5|11901.3|11900.4|340
1615940400000|2021-03-17 00:20:00|11903.3|11902.4|11904|11903.1|11904.4|11903.5|11902.9|11902|144
1615940700000|2021-03-17 00:25:00|11904.1|11903.2|11905|11904.1|11905.7|11905|11904|11903.1|113
1615941000000|2021-03-17 00:30:00|11905.1|11904.2|11903.7|11902.8|11905.6|11904.7|11903.4|11902.6|194
1615941300000|2021-03-17 00:35:00|11903.6|11902.7|11904.9|11904.3|11906.9|11905.7|11902.6|11901.9|256
1615941600000|2021-03-17 00:40:00|11904.8|11904.2|11904.5|11903.6|11905.6|11904.8|11904.4|11903.5|148
1615941900000|2021-03-17 00:45:00|11904.4|11903.5|11904.5|11903.9|11905|11904.1|11903|11902.1|252
1615942200000|2021-03-17 00:50:00|11904.6|11904|11902.1|11900.6|11904.9|11904|11901.5|11900.4|513
1615942500000|2021-03-17 00:55:00|11901.9|11900.7|11901.9|11901|11903|11902.1|11900.4|11899.5|317
1615942800000|2021-03-17 01:00:00|11901.7|11900.8|11901.1|11900.2|11902.8|11901.9|11898.9|11898.1|328
1615943100000|2021-03-17 01:05:00|11901|11900.1|11901.6|11901|11902.1|11901.2|11900.3|11899.4|289
1615943400000|2021-03-17 01:10:00|11901.7|11901.1|11900.1|11899.2|11901.8|11901.1|11899.8|11898.9|311
1615943700000|2021-03-17 01:15:00|11900|11899.1|11897.3|11896.4|11900.4|11899.6|11896.6|11895.9|353
1615944000000|2021-03-17 01:20:00|11897.6|11896.7|11896.2|11895.3|11898.6|11897.8|11896.1|11895.3|246
1615944300000|2021-03-17 01:25:00|11896.3|11895.4|11895.5|11894.6|11896.8|11896.2|11894.6|11893.9|275
1615944600000|2021-03-17 01:30:00|11895.4|11894.5|11894.6|11894|11896.5|11895.6|11893.9|11893|282
1615944900000|2021-03-17 01:35:00|11894.8|11893.9|11896.5|11895.9|11896.9|11896.1|11893.2|11892.3|256
1615945200000|2021-03-17 01:40:00|11896.3|11895.7|11896.4|11895.5|11897.3|11896.7|11896|11895.2|172
1615945500000|2021-03-17 01:45:00|11896.5|11895.6|11896.7|11896.1|11897.4|11896.7|11895.9|11895.1|209
1615945800000|2021-03-17 01:50:00|11896.8|11896.2|11897.7|11897.1|11898|11897.3|11896.6|11895.8|188
1615946100000|2021-03-17 01:55:00|11897.8|11897.2|11897.4|11896.5|11898.8|11898.1|11897.2|11896.4|192
1615946400000|2021-03-17 02:00:00|11897.3|11896.4|11897.9|11897|11898|11897.1|11896.3|11895.6|152
1615946700000|2021-03-17 02:05:00|11898|11897.1|11896.9|11896.3|11898|11897.2|11896.5|11895.7|212
1615947000000|2021-03-17 02:10:00|11897|11896.4|11898.6|11898|11899.1|11898.3|11896.9|11896.3|155
1615947300000|2021-03-17 02:15:00|11898.4|11897.8|11899.9|11899|11900|11899.2|11898.3|11897.5|125
1615947600000|2021-03-17 02:20:00|11899.8|11898.9|11898.9|11898.3|11899.8|11898.9|11898.5|11897.7|158
1615947900000|2021-03-17 02:25:00|11898.8|11898.2|11900.3|11899.4|11900.5|11899.6|11898.7|11898|204
1615948200000|2021-03-17 02:30:00|11900.4|11899.5|11900.1|11899.2|11900.4|11899.8|11899.4|11898.7|225
1615948500000|2021-03-17 02:35:00|11900.2|11899.3|11900.1|11899.2|11900.5|11899.7|11899.7|11899|187
1615948800000|2021-03-17 02:40:00|11900|11899.1|11900.1|11899.2|11900.5|11899.8|11899.4|11898.7|189
1615949100000|2021-03-17 02:45:00|11900|11899.1|11898.2|11897.3|11900.2|11899.4|11897.8|11896.9|208
1615949400000|2021-03-17 02:50:00|11898.3|11897.4|11898.7|11897.8|11900.1|11899.2|11897.9|11897|192
1615949700000|2021-03-17 02:55:00|11898.8|11897.9|11902.2|11901.3|11902.2|11901.3|11898.6|11897.8|197
1615950000000|2021-03-17 03:00:00|11902|11901.1|11903.9|11903.3|11904.2|11903.4|11901.8|11901.1|219
1615950300000|2021-03-17 03:05:00|11904|11903.4|11903.2|11902.3|11904.5|11903.7|11902.8|11901.9|164
1615950600000|2021-03-17 03:10:00|11903.4|11902.5|11904.1|11903.2|11904.9|11904|11903.2|11902.4|194
1615950900000|2021-03-17 03:15:00|11903.5|11902.9|11903.8|11903.2|11904.1|11903.3|11903.2|11902.6|138
1615951200000|2021-03-17 03:20:00|11903.9|11903.3|11903.9|11903.3|11904.4|11903.8|11903.3|11902.5|159
1615951500000|2021-03-17 03:25:00|11903.8|11903.2|11904.3|11903.4|11904.4|11903.5|11903.3|11902.6|137
1615951800000|2021-03-17 03:30:00|11904.1|11903.2|11903.3|11902.7|11904.1|11903.2|11903|11902.2|112
1615952100000|2021-03-17 03:35:00|11903.1|11902.5|11902.5|11901.6|11903.4|11902.6|11901.9|11901|109
1615952400000|2021-03-17 03:40:00|11902.6|11901.7|11901.5|11900.6|11902.9|11902|11901.3|11900.5|200
1615952700000|2021-03-17 03:45:00|11901.6|11900.7|11900.5|11899.9|11902|11901.4|11900.4|11899.7|185
1615953000000|2021-03-17 03:50:00|11900.4|11899.8|11901.8|11900.9|11901.8|11900.9|11899.7|11899|188
1615953300000|2021-03-17 03:55:00|11901.9|11901|11901.7|11900.8|11902.4|11901.6|11901.5|11900.7|170
1615953600000|2021-03-17 04:00:00|11901.8|11900.9|11902.4|11901.5|11902.8|11902|11901.6|11900.8|184
1615953900000|2021-03-17 04:05:00|11902.5|11901.6|11901.7|11901.1|11902.6|11901.7|11901.4|11900.6|146
1615954200000|2021-03-17 04:10:00|11901.8|11901.2|11901.4|11900.8|11902.2|11901.5|11901.1|11900.4|131
1615954500000|2021-03-17 04:15:00|11901.6|11900.7|11900.7|11899.8|11901.7|11900.9|11900.5|11899.8|151
1615954800000|2021-03-17 04:20:00|11900.6|11899.7|11900.4|11899.5|11901|11900.1|11900.2|11899.3|214
1615955100000|2021-03-17 04:25:00|11900.3|11899.7|11901.7|11900.8|11901.9|11901|11900|11899.1|195
1615955400000|2021-03-17 04:30:00|11901.6|11900.7|11901.6|11900.7|11902|11901.1|11901.2|11900.5|142
1615955700000|2021-03-17 04:35:00|11901.5|11900.6|11902.9|11902|11903.1|11902.4|11901.3|11900.6|145
1615956000000|2021-03-17 04:40:00|11903|11902.1|11902.6|11901.7|11903.6|11902.8|11902.3|11901.4|149
1615956300000|2021-03-17 04:45:00|11902.5|11901.6|11902.5|11901.6|11903.1|11902.3|11902|11901.2|123
1615956600000|2021-03-17 04:50:00|11902.4|11901.5|11903|11902.4|11903.5|11902.7|11901.6|11900.8|126
1615956900000|2021-03-17 04:55:00|11902.9|11902.3|11904|11903.4|11904.1|11903.5|11902.9|11902|163
1615957200000|2021-03-17 05:00:00|11904.1|11903.2|11903.7|11902.8|11904.5|11903.7|11903.1|11902.2|205
1615957500000|2021-03-17 05:05:00|11903.8|11902.9|11904.5|11903.6|11904.7|11904|11903.2|11902.5|158
1615957800000|2021-03-17 05:10:00|11904.4|11903.5|11903.2|11902.3|11904.8|11904|11903.1|11902.2|150
1615958100000|2021-03-17 05:15:00|11903.4|11902.5|11903|11902.4|11903.6|11902.8|11902.7|11901.8|201
1615958400000|2021-03-17 05:20:00|11903.2|11902.3|11901.7|11900.8|11903.3|11902.4|11901.5|11900.7|164
1615958700000|2021-03-17 05:25:00|11901.6|11900.7|11902.2|11901.3|11902.7|11901.9|11901.5|11900.7|192
1615959000000|2021-03-17 05:30:00|11902.1|11901.2|11901.1|11900.2|11902.8|11901.9|11900.2|11899.4|217
1615959300000|2021-03-17 05:35:00|11901|11900.1|11901.5|11900.6|11901.7|11900.9|11900.4|11899.6|140
1615959600000|2021-03-17 05:40:00|11901.6|11900.7|11900.1|11899.2|11901.9|11901|11899.9|11899|211
1615959900000|2021-03-17 05:45:00|11900|11899.1|11900.2|11899.6|11900.8|11899.9|11899.8|11899.1|173
1615960200000|2021-03-17 05:50:00|11900.3|11899.7|11899.7|11899.1|11901.2|11900.4|11899.5|11898.7|138
1615960500000|2021-03-17 05:55:00|11899.8|11899.2|11898.5|11897.6|11900.1|11899.5|11898.3|11897.5|190
1615960800000|2021-03-17 06:00:00|11898.6|11897.7|11899.6|11898.7|11899.7|11898.8|11897.6|11896.7|226
1615961100000|2021-03-17 06:05:00|11899.5|11898.9|11899.5|11898.6|11900|11899.1|11898.6|11897.7|189
1615961400000|2021-03-17 06:10:00|11899.4|11898.5|11901.4|11900.5|11901.6|11900.8|11899.4|11898.5|215
1615961700000|2021-03-17 06:15:00|11901.2|11900.3|11904.7|11903.8|11904.8|11903.9|11900.6|11899.7|214
1615962000000|2021-03-17 06:20:00|11904.8|11904.2|11905.3|11904.4|11905.7|11904.8|11904.4|11903.7|255
1615962300000|2021-03-17 06:25:00|11905.5|11904.6|11907.6|11907|11907.8|11907|11904.6|11903.8|255
1615962600000|2021-03-17 06:30:00|11907.5|11906.9|11906.2|11905.6|11908.4|11907.7|11906.1|11905.3|246
1615962900000|2021-03-17 06:35:00|11906.1|11905.5|11906.9|11906.3|11908.2|11907.3|11905.5|11904.8|207
1615963200000|2021-03-17 06:40:00|11907.1|11906.2|11908|11907.1|11908.2|11907.5|11906.2|11905.3|175
1615963500000|2021-03-17 06:45:00|11907.9|11907|11906|11905.1|11908.2|11907.4|11905.9|11905.1|124
1615963800000|2021-03-17 06:50:00|11905.6|11905|11908.1|11907.2|11908.2|11907.4|11905.5|11904.9|201
1615964100000|2021-03-17 06:55:00|11907.9|11907.3|11908.1|11907.2|11908.5|11907.7|11906.8|11906.1|170
1615964400000|2021-03-17 07:00:00|11908.2|11907.3|11906.2|11905.3|11908.6|11907.7|11905.6|11904.9|324
1615964700000|2021-03-17 07:05:00|11906.3|11905.6|11904.5|11903.9|11906.4|11905.6|11903|11902.2|331
1615965000000|2021-03-17 07:10:00|11904.6|11904|11904.5|11903.6|11905.1|11904.3|11904|11903.1|223
1615965300000|2021-03-17 07:15:00|11904.2|11903.5|11897.1|11896.5|11904.2|11903.5|11897.1|11896.2|403
1615965600000|2021-03-17 07:20:00|11897.2|11896.6|11898.3|11897.4|11898.7|11897.9|11896.3|11895.4|359
1615965900000|2021-03-17 07:25:00|11898.2|11897.3|11898.1|11897.2|11899.2|11898.3|11896.9|11896.1|252
1615966200000|2021-03-17 07:30:00|11898.2|11897.6|11900|11899.4|11900.2|11899.5|11897.9|11897.2|277
1615966500000|2021-03-17 07:35:00|11900.3|11899.7|11898.9|11898.3|11901.4|11900.6|11898|11897.3|318
1615966800000|2021-03-17 07:40:00|11899.3|11898.4|11896.7|11895.8|11899.8|11899.2|11896.2|11895.4|325
1615967100000|2021-03-17 07:45:00|11896.6|11895.7|11896|11895.1|11897.2|11896.5|11895|11894.2|389
1615967400000|2021-03-17 07:50:00|11895.7|11894.8|11894.7|11893.8|11896.6|11895.9|11894|11893.1|283
1615967700000|2021-03-17 07:55:00|11894.8|11894.2|11891.4|11890.8|11895.2|11894.3|11891.4|11890.5|413
1615968000000|2021-03-17 08:00:00|11891.6|11890.7|11890.5|11889.6|11893.9|11893|11889.6|11888.7|623
1615968300000|2021-03-17 08:05:00|11890.6|11889.7|11888.6|11887.7|11891|11890.3|11887.5|11886.6|543
1615968600000|2021-03-17 08:10:00|11888.3|11887.4|11891.2|11890.3|11891.2|11890.5|11886.7|11885.8|421
1615968900000|2021-03-17 08:15:00|11891.1|11890.2|11890.3|11889.4|11891.9|11891|11888.7|11887.9|427
1615969200000|2021-03-17 08:20:00|11890.4|11889.5|11893.7|11892.8|11894.3|11893.4|11890.2|11889.3|328
1615969500000|2021-03-17 08:25:00|11893.6|11892.7|11891.7|11890.8|11895.5|11894.6|11891.4|11890.7|409
1615969800000|2021-03-17 08:30:00|11891.6|11890.7|11892.4|11891.8|11895.3|11894.7|11891.5|11890.6|390
1615970100000|2021-03-17 08:35:00|11892.7|11891.7|11891.7|11891.1|11893.6|11893|11890.7|11890.1|394
1615970400000|2021-03-17 08:40:00|11891.8|11890.9|11894.6|11893.7|11895.6|11894.7|11891.6|11890.9|296
1615970700000|2021-03-17 08:45:00|11894.7|11893.8|11895.4|11894.8|11895.6|11894.9|11894.1|11893.4|337
1615971000000|2021-03-17 08:50:00|11895.6|11894.7|11898.4|11897.5|11898.8|11898|11895.1|11894.2|369
1615971300000|2021-03-17 08:55:00|11898.3|11897.4|11898.5|11897.6|11900.4|11899.7|11898.2|11897.4|336
1615971600000|2021-03-17 09:00:00|11898.6|11897.7|11900.6|11900|11900.6|11900|11897.2|11896.6|374
1615971900000|2021-03-17 09:05:00|11900.9|11900.2|11904.2|11903.6|11904.5|11903.8|11900.4|11899.8|403
1615972200000|2021-03-17 09:10:00|11904.1|11903.5|11905.4|11904.8|11906.8|11906.1|11903|11902.4|415
1615972500000|2021-03-17 09:15:00|11905.2|11904.6|11910.4|11909.5|11912.1|11911.4|11905.2|11904.5|463
1615972800000|2021-03-17 09:20:00|11910.5|11909.6|11914.3|11913.7|11917.1|11916.3|11910.5|11909.6|564
1615973100000|2021-03-17 09:25:00|11914|11913.4|11912|11911.1|11914.9|11914.2|11911.5|11910.5|585
1615973400000|2021-03-17 09:30:00|11912.1|11911.2|11913.5|11912.9|11914.7|11913.8|11911.7|11910.8|378
1615973700000|2021-03-17 09:35:00|11913.4|11912.8|11913.2|11912.3|11914.5|11913.7|11912.6|11911.8|270
1615974000000|2021-03-17 09:40:00|11913.1|11912.2|11910.5|11909.6|11913.3|11912.4|11910.3|11909.5|441
1615974300000|2021-03-17 09:45:00|11910.4|11909.5|11908.6|11908|11911.1|11910.4|11908.3|11907.5|323
1615974600000|2021-03-17 09:50:00|11908.8|11907.9|11908.8|11907.9|11910.3|11909.5|11906.8|11905.6|405
1615974900000|2021-03-17 09:55:00|11909|11908.4|11911.9|11909.5|11912.1|11910.9|11908.7|11907.8|399
1615975200000|2021-03-17 10:00:00|11910.8|11909.9|11908.3|11907.4|11911.5|11910.1|11908.2|11907|590
1615975500000|2021-03-17 10:05:00|11909|11907.7|11908.1|11907.2|11911.1|11908.1|11907|11906.1|411
1615975800000|2021-03-17 10:10:00|11908|11907.5|11908.4|11907.8|11908.7|11908.1|11908|11907.3|182
1615976100000|2021-03-17 10:15:00|11908.5|11907.6|11910.8|11909.9|11911.4|11910.8|11908.3|11907.6|358
1615976400000|2021-03-17 10:20:00|11910.7|11909.8|11912.8|11911.9|11913.5|11912.7|11910.3|11909.5|336
1615976700000|2021-03-17 10:25:00|11912.5|11911.6|11914.2|11913.6|11914.3|11913.6|11911.3|11910.5|277
1615977000000|2021-03-17 10:30:00|11914.3|11913.7|11914.6|11914|11915|11914.4|11912.4|11911.6|400
1615977300000|2021-03-17 10:35:00|11914.5|11913.9|11915.6|11915|11915.9|11915.3|11913.7|11912.8|319
1615977600000|2021-03-17 10:40:00|11915.7|11915.1|11913.8|11913.2|11915.8|11915.1|11913|11912.1|253
1615977900000|2021-03-17 10:45:00|11913.9|11913|11912.4|11911.8|11915.4|11914.6|11911.5|11910.9|319
1615978200000|2021-03-17 10:50:00|11912.5|11911.9|11911.7|11910.8|11913.1|11912.3|11910.3|11909.6|214
1615978500000|2021-03-17 10:55:00|11911.6|11910.7|11911.8|11910.9|11913|11912.3|11910.4|11909.7|362
1615978800000|2021-03-17 11:00:00|11911.5|11910.8|11909.8|11909.2|11912.2|11911.5|11909.2|11908.6|302
1615979100000|2021-03-17 11:05:00|11909.9|11909.3|11906.8|11905.9|11911.7|11910.9|11906.2|11905.5|464
1615979400000|2021-03-17 11:10:00|11906.7|11905.8|11904|11903.4|11906.8|11906|11902.5|11901.6|549
1615979700000|2021-03-17 11:15:00|11904.1|11903.5|11897.6|11897|11904.2|11903.5|11895.4|11894.6|651
1615980000000|2021-03-17 11:20:00|11897.8|11896.9|11898.6|11898|11899.2|11898.3|11896.7|11895.8|522
1615980300000|2021-03-17 11:25:00|11898.8|11897.9|11895.7|11894.8|11898.8|11897.9|11894.4|11893.7|442
1615980600000|2021-03-17 11:30:00|11895.8|11894.9|11897.5|11896.6|11898.8|11898|11895|11894.1|505
1615980900000|2021-03-17 11:35:00|11897.4|11896.5|11895.1|11894.5|11898|11897.1|11895.1|11894.4|347
1615981200000|2021-03-17 11:40:00|11895.2|11894.3|11898.1|11897.2|11898.2|11897.6|11894.1|11893.5|361
1615981500000|2021-03-17 11:45:00|11898.2|11897.5|11898.8|11897.9|11899.2|11898.4|11896.7|11896|375
1615981800000|2021-03-17 11:50:00|11898.7|11897.8|11896.3|11895.7|11899.9|11899|11896.1|11895.2|312
1615982100000|2021-03-17 11:55:00|11896.2|11895.6|11894.1|11893.2|11897|11896.4|11893|11892.2|357
1615982400000|2021-03-17 12:00:00|11893.9|11893.3|11893.3|11892.7|11895.3|11894.4|11891.5|11890.7|469
1615982700000|2021-03-17 12:05:00|11893.2|11892.6|11895.2|11894.3|11895.7|11894.9|11892.2|11891.5|382
1615983000000|2021-03-17 12:10:00|11895.1|11894.2|11897.5|11896.6|11899.4|11898.6|11894.6|11893.8|487
1615983300000|2021-03-17 12:15:00|11897.4|11896.5|11898.7|11898.1|11899.2|11898.4|11895.7|11894.9|325
1615983600000|2021-03-17 12:20:00|11898.4|11897.8|11896.2|11895.6|11899.1|11898.5|11894.5|11893.6|595
1615983900000|2021-03-17 12:25:00|11896.4|11895.5|11895.9|11894.8|11898|11897.2|11894.8|11893.9|496
1615984200000|2021-03-17 12:30:00|11895.8|11894.9|11900.3|11899.7|11900.3|11899.7|11895.8|11894.9|571
1615984500000|2021-03-17 12:35:00|11900.2|11899.6|11902.3|11901.4|11902.5|11901.9|11898.1|11897.2|537
1615984800000|2021-03-17 12:40:00|11902.2|11901.3|11904.5|11903.6|11906|11905.1|11901.1|11900.3|549
1615985100000|2021-03-17 12:45:00|11904.6|11903.7|11904.1|11903.5|11905.8|11905.1|11902.1|11901.2|506
1615985400000|2021-03-17 12:50:00|11904.2|11903.6|11907.7|11906.8|11908.3|11907.6|11904.1|11903.4|457
1615985700000|2021-03-17 12:55:00|11907.5|11906.9|11911.9|11911.3|11914.3|11913.6|11907.5|11906.9|499
1615986000000|2021-03-17 13:00:00|11912|11911.1|11911|11910.1|11913.1|11912.3|11910.5|11909.7|618
1615986300000|2021-03-17 13:05:00|11910.8|11909.9|11911.6|11910.7|11912|11911.1|11909.8|11908.9|568
1615986600000|2021-03-17 13:10:00|11911.7|11910.8|11907.6|11906.7|11911.9|11911.2|11906|11905.4|465
1615986900000|2021-03-17 13:15:00|11907.8|11906.9|11910.3|11909.4|11910.4|11909.6|11907.6|11906.7|362
1615987200000|2021-03-17 13:20:00|11910.4|11909.5|11909.3|11908.4|11911.9|11911.1|11909.2|11908.3|445
1615987500000|2021-03-17 13:25:00|11909.2|11908.3|11908.9|11908|11910.5|11909.8|11908.1|11907.4|391
1615987800000|2021-03-17 13:30:00|11908.8|11907.9|11907.1|11906.2|11909.7|11908.8|11906.6|11905.8|479
1615988100000|2021-03-17 13:35:00|11907.2|11906.3|11910.5|11909.6|11911.2|11910.4|11906.4|11905.4|437
1615988400000|2021-03-17 13:40:00|11910.4|11909.5|11911.1|11910.5|11912.2|11911.3|11907.9|11907.3|437
1615988700000|2021-03-17 13:45:00|11911|11910.4|11909.1|11908.5|11911.7|11910.9|11909|11908.3|309
1615989000000|2021-03-17 13:50:00|11909.2|11908.6|11905|11904.4|11909.4|11908.7|11904.1|11903.4|344
1615989300000|2021-03-17 13:55:00|11904.9|11904.3|11901.6|11900.7|11906.1|11905.4|11901.2|11900.3|395
1615989600000|2021-03-17 14:00:00|11901.5|11900.6|11907.6|11906.7|11908.3|11907.4|11901.2|11900.3|663
1615989900000|2021-03-17 14:05:00|11907.4|11906.5|11906.5|11905.6|11907.4|11906.6|11903.6|11902.7|645
1615990200000|2021-03-17 14:10:00|11906.4|11905.5|11909.6|11908.7|11911.2|11910.4|11906.3|11905.4|552
1615990500000|2021-03-17 14:15:00|11909.4|11908.8|11911.7|11910.8|11913.1|11912.5|11908.4|11907.5|445
1615990800000|2021-03-17 14:20:00|11911.9|11911|11913.4|11912.8|11914.2|11913.6|11911|11910.2|529
1615991100000|2021-03-17 14:25:00|11913.5|11912.9|11913.1|11912.2|11915.5|11914.9|11912.3|11911.6|554
1615991400000|2021-03-17 14:30:00|11913.2|11912.3|11911.9|11911.3|11913.2|11912.4|11911.4|11910.8|450
1615991700000|2021-03-17 14:35:00|11911.6|11911|11911.5|11910.9|11912.7|11912.1|11911|11910.3|367
1615992000000|2021-03-17 14:40:00|11911.2|11910.6|11909.2|11908.3|11912.3|11911.7|11909|11908.2|463
1615992300000|2021-03-17 14:45:00|11909.1|11908.2|11907.1|11906.5|11910|11909.3|11906|11905.3|581
1615992600000|2021-03-17 14:50:00|11907|11906.4|11908.2|11907.6|11909.5|11908.7|11906.8|11906|515
1615992900000|2021-03-17 14:55:00|11908.3|11907.7|11908.3|11907.4|11910|11909.4|11906.2|11905.3|597
1615993200000|2021-03-17 15:00:00|11908.1|11907.5|11906.9|11906.3|11911.1|11910.4|11905.1|11904.5|591
1615993500000|2021-03-17 15:05:00|11907|11906.4|11907.1|11906.2|11909.2|11908.5|11906|11905.3|424
1615993800000|2021-03-17 15:10:00|11907.2|11906.3|11907|11906.4|11908.8|11908.2|11904.6|11903.8|554
1615994100000|2021-03-17 15:15:00|11906.9|11906.3|11907|11906.4|11907.4|11906.8|11904.8|11904.1|498
1615994400000|2021-03-17 15:20:00|11907.1|11906.5|11908.2|11907.3|11909.4|11908.8|11907.1|11906.4|456
1615994700000|2021-03-17 15:25:00|11908.3|11907.4|11905|11904.1|11908.7|11907.9|11904.5|11903.8|526
1615995000000|2021-03-17 15:30:00|11904.8|11904.2|11905.2|11904.6|11906.7|11906.1|11904.1|11903.3|553
1615995300000|2021-03-17 15:35:00|11905.3|11904.7|11903.9|11903|11905.7|11904.9|11903.3|11902.6|480
1615995600000|2021-03-17 15:40:00|11903.8|11902.9|11904.7|11903.8|11906.5|11905.6|11903.1|11902.5|573
1615995900000|2021-03-17 15:45:00|11904.8|11903.9|11903.5|11902.9|11906.7|11905.9|11903.5|11902.9|515
1615996200000|2021-03-17 15:50:00|11903.6|11903|11909.2|11908.3|11913.5|11912.6|11903.3|11902.7|972
1615996500000|2021-03-17 15:55:00|11909.3|11908.4|11904.7|11903.8|11909.4|11908.5|11904.2|11903.6|887
1615996800000|2021-03-17 16:00:00|11904.6|11903.7|11903.1|11902.2|11904.6|11903.8|11899.2|11898.6|832
1615997100000|2021-03-17 16:05:00|11903.2|11902.3|11903|11902.4|11904.1|11903.4|11901.5|11900.8|546
1615997400000|2021-03-17 16:10:00|11902.9|11902.3|11898.4|11897.8|11903.5|11902.9|11898.2|11897.5|612
1615997700000|2021-03-17 16:15:00|11898.5|11897.9|11899.7|11898.8|11900.9|11900.2|11898.5|11897.9|535
1615998000000|2021-03-17 16:20:00|11899.8|11899.2|11900.1|11899.5|11901.8|11901.2|11899|11898.3|501
1615998300000|2021-03-17 16:25:00|11899.9|11899.3|11899.2|11898.6|11901.2|11900.5|11898.7|11898.1|398
1615998600000|2021-03-17 16:30:00|11899.1|11898.5|11897.8|11897.2|11900|11899.4|11897.3|11896.7|550
1615998900000|2021-03-17 16:35:00|11897.9|11897.3|11899|11898.4|11899.3|11898.7|11897.3|11896.6|317
1615999200000|2021-03-17 16:40:00|11899.1|11898.5|11900.7|11900.1|11901.3|11900.7|11898.9|11898.3|430
1615999500000|2021-03-17 16:45:00|11900.9|11900|11902.2|11901.6|11902.4|11901.8|11900.6|11900|415
1615999800000|2021-03-17 16:50:00|11902.1|11901.5|11903.5|11902.9|11903.7|11903.1|11901.1|11900.3|359
1616000100000|2021-03-17 16:55:00|11903.4|11902.8|11902|11901.4|11903.5|11902.9|11901|11900.2|448
1616000400000|2021-03-17 17:00:00|11902.1|11901.2|11901.9|11901.3|11902.9|11902.2|11901.3|11900.6|461
1616000700000|2021-03-17 17:05:00|11901.8|11901.2|11902.2|11901.6|11902.7|11901.9|11901.2|11900.6|405
1616001000000|2021-03-17 17:10:00|11902.1|11901.5|11901.2|11900.3|11902.4|11901.7|11900.9|11900.2|396
1616001300000|2021-03-17 17:15:00|11901.3|11900.4|11899.3|11898.7|11901.6|11901|11899.3|11898.7|374
1616001600000|2021-03-17 17:20:00|11899.2|11898.6|11902|11901.4|11902.2|11901.5|11898.1|11897.5|303
1616001900000|2021-03-17 17:25:00|11902.1|11901.5|11905.5|11904.9|11906.3|11905.5|11901.9|11901.3|397
1616002200000|2021-03-17 17:30:00|11905.6|11905|11907.2|11906.3|11907.9|11907.3|11904.9|11904.3|471
1616002500000|2021-03-17 17:35:00|11907.4|11906.8|11908.2|11907.3|11908.5|11907.7|11906.8|11906.2|385
1616002800000|2021-03-17 17:40:00|11908|11907.4|11908.1|11907.5|11909.7|11909|11907|11906.3|435
1616003100000|2021-03-17 17:45:00|11908.2|11907.6|11908.4|11907.5|11909.5|11908.7|11906.9|11906.1|392
1616003400000|2021-03-17 17:50:00|11908.3|11907.4|11908.7|11907.8|11910.7|11909.8|11908.1|11907.3|368
1616003700000|2021-03-17 17:55:00|11908.4|11907.9|11911.1|11905.1|11911.9|11909.7|11908|11902.1|529
1616004000000|2021-03-17 18:00:00|11913.4|11907.4|11933.8|11932.6|11962.3|11959.8|11913.4|11907.4|2384
1616004300000|2021-03-17 18:05:00|11933.5|11932.5|11942.9|11942|11956.5|11955.3|11932.4|11931.5|1975
1616004600000|2021-03-17 18:10:00|11943.6|11942.7|11959.5|11958.6|11961.3|11960.4|11943.6|11942.7|1689
1616004900000|2021-03-17 18:15:00|11959.8|11958.9|11956.5|11955.6|11964.3|11963.4|11954.5|11953.6|1524
1616005200000|2021-03-17 18:20:00|11956.7|11955.8|11962|11961.1|11963.5|11962.6|11956.1|11955.2|1448
1616005500000|2021-03-17 18:25:00|11961.8|11960.9|11958.2|11957.3|11965.8|11964.9|11957.9|11957|1167
1616005800000|2021-03-17 18:30:00|11958.1|11957.2|11957|11956.1|11964.4|11963.5|11955.3|11954.5|1136
1616006100000|2021-03-17 18:35:00|11956.9|11956|11973.4|11972.5|11975.4|11974.5|11956.9|11956|1492
1616006400000|2021-03-17 18:40:00|11973.2|11972.3|11981.3|11980.4|11982.2|11981.3|11973.1|11972.2|1236
1616006700000|2021-03-17 18:45:00|11981.2|11980.3|11971.1|11970.2|11985.9|11985|11969.6|11968.7|1332
1616007000000|2021-03-17 18:50:00|11970.8|11969.9|11978.7|11977.8|11980.7|11979.7|11969|11968.1|1199
1616007300000|2021-03-17 18:55:00|11978.8|11977.9|11977.7|11976.8|11980.1|11979.2|11974.8|11973.9|1049
1616007600000|2021-03-17 19:00:00|11977.8|11976.9|11978.6|11977.7|11982|11981.1|11975.2|11974.3|1069
1616007900000|2021-03-17 19:05:00|11978.5|11977.6|11973.1|11972.2|11980.5|11979.6|11973.1|11972.2|870
1616008200000|2021-03-17 19:10:00|11973.2|11972.3|11967.4|11966.5|11974|11973.1|11963.4|11962.5|1016
1616008500000|2021-03-17 19:15:00|11967.5|11966.6|11967.6|11966.7|11972.3|11971.4|11967|11966.1|765
1616008800000|2021-03-17 19:20:00|11967.7|11966.8|11965.4|11964.8|11968.1|11967.2|11961.7|11960.8|734
1616009100000|2021-03-17 19:25:00|11965.5|11964.9|11973.2|11972.3|11975.6|11974.7|11965.4|11964.5|736
1616009400000|2021-03-17 19:30:00|11973.3|11972.4|11980.6|11979.7|11982.3|11981.4|11972.5|11971.6|899
1616009700000|2021-03-17 19:35:00|11980.5|11979.6|11974.3|11973.4|11980.6|11979.7|11970.9|11970|757
1616010000000|2021-03-17 19:40:00|11974.5|11973.6|11977.3|11976.7|11983.4|11982.5|11974.2|11973.3|681
1616010300000|2021-03-17 19:45:00|11977.5|11976.9|11978.3|11977.4|11982.7|11981.8|11977.3|11976.4|688
1616010600000|2021-03-17 19:50:00|11978.1|11977.2|11973.3|11972.4|11978.1|11977.2|11972.4|11971.5|826
1616010900000|2021-03-17 19:55:00|11973.5|11972.6|11977.7|11976.8|11980.3|11979.4|11973.5|11972.6|609
1616011200000|2021-03-17 20:00:00|11977.6|11976.7|11979.6|11978.7|11981.4|11980.5|11975.1|11974.3|453
1616011500000|2021-03-17 20:05:00|11979.7|11978.8|11979.9|11979|11981.3|11980.7|11978.5|11977.6|309
1616011800000|2021-03-17 20:10:00|11979.8|11978.9|11981.6|11980.7|11982.1|11981.2|11978.9|11978|254
1616012100000|2021-03-17 20:15:00|11981.7|11980.8|11981.6|11980.7|11981.9|11981|11980.1|11979.2|155
1616012400000|2021-03-17 20:20:00|11981.5|11980.6|11980.5|11979.6|11981.5|11980.6|11979.1|11978.3|116
1616012700000|2021-03-17 20:25:00|11980.3|11979.4|11980.1|11979.2|11980.8|11979.9|11979.8|11978.9|132
1616013000000|2021-03-17 20:30:00|11980|11979.1|11980.9|11980.3|11981.4|11980.5|11979.2|11978.5|129
1616013300000|2021-03-17 20:35:00|11981|11980.4|11981.7|11980.8|11982.1|11981.2|11980.4|11979.5|174
1616013600000|2021-03-17 20:40:00|11981.6|11980.7|11983.6|11982.7|11984.1|11983.4|11981.3|11980.4|253
1616013900000|2021-03-17 20:45:00|11983.4|11982.5|11983.9|11983|11986.1|11985.2|11983.3|11982.4|311
1616014200000|2021-03-17 20:50:00|11984.1|11983.2|11981|11980.1|11984.1|11983.2|11980.8|11979.9|284
1616014500000|2021-03-17 20:55:00|11981.1|11980.2|11980.6|11977.5|11982.9|11981.8|11979.7|11977.5|445
1616014800000|2021-03-17 21:00:00|11981|11975|11982.1|11976.1|11982.5|11978.2|11978.6|11973.2|102
1616015100000|2021-03-17 21:05:00|11981.9|11975.9|11982.6|11976.6|11984.5|11978.5|11980|11974|197
1616015400000|2021-03-17 21:10:00|11982.1|11976.1|11984|11979.8|11984.5|11980.2|11980.6|11974.6|294
1616015700000|2021-03-17 21:15:00|11983.9|11979.9|11982.7|11978.3|11984.1|11980.2|11980.7|11974.7|198
1616016000000|2021-03-17 21:20:00|11982.4|11978.6|11984|11978|11984.2|11979.4|11981.7|11976.6|157
1616016300000|2021-03-17 21:25:00|11983.9|11977.9|11983.9|11978.3|11984.2|11979.1|11981.9|11975.9|140
1616016600000|2021-03-17 21:30:00|11983.8|11978.4|11983.1|11977.7|11984|11978.7|11982.2|11976.8|255
1616016900000|2021-03-17 21:35:00|11983|11977.9|11982.9|11978.5|11983.9|11979.4|11981.4|11976.9|169
1616017200000|2021-03-17 21:40:00|11983.1|11978.4|11983.6|11978.9|11984.1|11979.6|11982|11977.2|188
1616017500000|2021-03-17 21:45:00|11983.4|11978.8|11982.2|11978.7|11983.8|11979.6|11981.3|11975.3|205
1616017800000|2021-03-17 21:50:00|11982.1|11978.6|11981.5|11979.1|11982.2|11979.3|11981.2|11975.3|274
1616018100000|2021-03-17 21:55:00|11981.7|11978.9|11981.2|11979.6|11981.9|11979.9|11980.6|11975.7|194
1616018400000|2021-03-17 22:00:00|11981.3|11978.5|11986|11982.7|11986.7|11983.7|11979.1|11974.5|971
1616018700000|2021-03-17 22:05:00|11985.9|11982.8|11985.4|11984|11986.1|11984.1|11983.6|11980.3|487
1616019000000|2021-03-17 22:10:00|11985.3|11984.1|11984.8|11983.7|11986|11984.9|11983.7|11982.3|401
1616019300000|2021-03-17 22:15:00|11984.7|11983.8|11982.2|11981.3|11984.7|11983.8|11981.8|11980.3|336
1616019600000|2021-03-17 22:20:00|11982.6|11980.7|11983.1|11982.2|11983.3|11982.3|11981.9|11980.7|235
1616019900000|2021-03-17 22:25:00|11983.2|11982.3|11986.6|11985.7|11988|11987.1|11983.2|11982.3|248
1616020200000|2021-03-17 22:30:00|11986.7|11985.8|11985.2|11984.1|11987.6|11986.5|11984.7|11983.8|294
1616020500000|2021-03-17 22:35:00|11985.1|11984|11986.5|11985.6|11987.1|11986.2|11985.1|11984|223
1616020800000|2021-03-17 22:40:00|11986.2|11985.3|11984.3|11983.4|11986.9|11986|11983.7|11982.8|207
1616021100000|2021-03-17 22:45:00|11984.4|11983.5|11981.6|11980.7|11984.4|11983.5|11978.7|11977.7|224
1616021400000|2021-03-17 22:50:00|11981.5|11980.6|11981.4|11980.5|11983|11982.1|11980.8|11979.9|221
1616021700000|2021-03-17 22:55:00|11981.3|11980.4|11979|11978.1|11982.7|11981.8|11978.6|11977.5|271
1616022000000|2021-03-17 23:00:00|11978.8|11978.2|11982.3|11981.4|11982.9|11982|11978.4|11977.4|258
1616022300000|2021-03-17 23:05:00|11982.4|11981.3|11982.2|11981.3|11983.3|11982.4|11981.8|11980.8|154
1616022600000|2021-03-17 23:10:00|11982.1|11981.2|11980.6|11979.7|11982.7|11981.8|11980.2|11979.3|180
1616022900000|2021-03-17 23:15:00|11980.5|11979.6|11981.6|11980.7|11982.9|11982|11980.5|11979.6|252
1616023200000|2021-03-17 23:20:00|11981.5|11980.6|11980.2|11979.3|11982.3|11981.4|11980.2|11979.2|199
1616023500000|2021-03-17 23:25:00|11980.3|11979.4|11984.1|11983.2|11984.6|11983.7|11980.2|11979.3|228
1616023800000|2021-03-17 23:30:00|11984|11983.1|11981.9|11981|11984.2|11983.3|11981.8|11980.9|198
1616024100000|2021-03-17 23:35:00|11982|11981.1|11982.3|11981.4|11982.6|11981.7|11980.9|11980|151
1616024400000|2021-03-17 23:40:00|11982.4|11981.5|11981|11980.1|11983.5|11982.6|11980.9|11980|190
1616024700000|2021-03-17 23:45:00|11980.9|11980|11980.8|11979.9|11981.7|11980.8|11980.2|11979.4|129
1616025000000|2021-03-17 23:50:00|11981|11980.1|11981.5|11980.6|11982.6|11981.7|11980.9|11980|178
1616025300000|2021-03-17 23:55:00|11981.3|11980.4|11983|11982.1|11983.2|11982.3|11981.1|11980.2|181
1616025600000|2021-03-18 00:00:00|11983.1|11982.2|11981.1|11980.2|11983.4|11982.5|11979|11978.1|420
1616025900000|2021-03-18 00:05:00|11981|11980.1|11983.6|11982.7|11985.8|11984.9|11980.8|11980.1|364
1616026200000|2021-03-18 00:10:00|11983.5|11982.6|11984.6|11983.7|11984.7|11983.8|11981.7|11980.8|393
1616026500000|2021-03-18 00:15:00|11984.7|11983.8|11987.2|11986.3|11987.6|11986.7|11984.2|11983.3|339
1616026800000|2021-03-18 00:20:00|11987.1|11986.5|11985.8|11984.9|11988.3|11987.5|11985.6|11984.7|318
1616027100000|2021-03-18 00:25:00|11985.7|11984.8|11982.7|11981.8|11985.7|11985|11982.6|11981.7|295
1616027400000|2021-03-18 00:30:00|11983|11982.1|11983.7|11982.8|11986.7|11985.9|11983|11982.1|580
1616027700000|2021-03-18 00:35:00|11983.6|11982.7|11985.5|11984.9|11986.3|11985.4|11983.6|11982.7|308
1616028000000|2021-03-18 00:40:00|11985.7|11984.8|11982.7|11981.8|11985.8|11985|11981.9|11981.2|476
1616028300000|2021-03-18 00:45:00|11982.8|11981.9|11983.9|11983|11986|11985.1|11982.4|11981.5|430
1616028600000|2021-03-18 00:50:00|11983.8|11982.9|11985.2|11984.3|11985.3|11984.5|11982.4|11981.5|488
1616028900000|2021-03-18 00:55:00|11984.9|11984|11986|11985.1|11986.7|11985.9|11984.5|11983.7|420
1616029200000|2021-03-18 01:00:00|11985.9|11985|11985.3|11984.4|11987.1|11986.3|11983.1|11982.2|494
1616029500000|2021-03-18 01:05:00|11985.4|11984.5|11981.5|11980.6|11985.7|11984.8|11981.5|11980.6|378
1616029800000|2021-03-18 01:10:00|11981.6|11980.7|11980.5|11979.6|11982.4|11981.5|11980.1|11979.2|421
1616030100000|2021-03-18 01:15:00|11980.6|11979.7|11983|11982.1|11983.2|11982.3|11980.5|11979.6|265
1616030400000|2021-03-18 01:20:00|11982.8|11982.2|11981.6|11980.7|11983.6|11982.8|11981.2|11980.3|347
1616030700000|2021-03-18 01:25:00|11981.5|11980.6|11975.4|11974.5|11981.5|11980.6|11975|11974.3|401
1616031000000|2021-03-18 01:30:00|11975.5|11974.6|11971.7|11970.8|11976.4|11975.5|11970.6|11969.7|521
1616031300000|2021-03-18 01:35:00|11971.6|11970.7|11972|11971.1|11973.8|11972.9|11970.6|11969.7|454
1616031600000|2021-03-18 01:40:00|11972.1|11971.2|11968.1|11967.2|11972.8|11971.9|11967.5|11966.6|463
1616031900000|2021-03-18 01:45:00|11968|11967.1|11970.3|11969.4|11971.3|11970.4|11968|11967.1|378
1616032200000|2021-03-18 01:50:00|11970.5|11969.7|11972.2|11971.3|11972.3|11971.4|11970.1|11969.2|300
1616032500000|2021-03-18 01:55:00|11972.1|11971.2|11969.7|11968.8|11973.5|11972.7|11969.5|11968.6|386
1616032800000|2021-03-18 02:00:00|11969.9|11969|11967.5|11966.6|11970.4|11969.5|11967.3|11966.5|384
1616033100000|2021-03-18 02:05:00|11967.6|11966.7|11968.2|11967.3|11968.6|11967.7|11965.8|11965|451
1616033400000|2021-03-18 02:10:00|11968.3|11967.4|11967.8|11966.9|11969|11968.1|11966.4|11965.5|366
1616033700000|2021-03-18 02:15:00|11967.7|11966.8|11967.1|11966.2|11969.6|11968.7|11967|11966.1|284
1616034000000|2021-03-18 02:20:00|11967.2|11966.3|11966.6|11965.7|11968.1|11967.2|11966.3|11965.6|297
1616034300000|2021-03-18 02:25:00|11966.5|11965.6|11969.3|11968.4|11969.6|11968.8|11966.4|11965.5|301
1616034600000|2021-03-18 02:30:00|11969.2|11968.6|11969.5|11968.6|11969.7|11968.8|11968.2|11967.4|308
1616034900000|2021-03-18 02:35:00|11969.7|11968.8|11970.1|11969.5|11970.4|11969.7|11968.4|11967.5|305
1616035200000|2021-03-18 02:40:00|11970|11969.4|11969.1|11968.5|11970.1|11969.5|11969|11968.1|205
1616035500000|2021-03-18 02:45:00|11969.4|11968.4|11968.7|11967.8|11969.6|11968.7|11967.6|11966.8|285
1616035800000|2021-03-18 02:50:00|11968.8|11968.1|11968.8|11968.2|11970|11969.1|11968|11967.1|245
1616036100000|2021-03-18 02:55:00|11969|11968.1|11971.3|11970.4|11971.5|11970.9|11968.6|11967.7|324
1616036400000|2021-03-18 03:00:00|11971.2|11970.3|11972.5|11971.6|11975.4|11974.5|11969.8|11969|571
1616036700000|2021-03-18 03:05:00|11972.6|11971.7|11971.5|11970.6|11974.1|11973.2|11968.8|11968.1|912
1616037000000|2021-03-18 03:10:00|11971.4|11970.5|11969|11968.1|11973.7|11972.9|11968.5|11967.6|585
1616037300000|2021-03-18 03:15:00|11969.1|11968.2|11972.8|11971.9|11973.2|11972.4|11968.8|11968|446
1616037600000|2021-03-18 03:20:00|11972.9|11972|11970.4|11969.5|11972.9|11972|11969.9|11969|378
1616037900000|2021-03-18 03:25:00|11970.1|11969.3|11968.7|11967.8|11970.1|11969.3|11966.7|11965.8|574
1616038200000|2021-03-18 03:30:00|11968.2|11967.6|11966.8|11966.2|11969.9|11969|11966|11965.1|675
1616038500000|2021-03-18 03:35:00|11966.7|11966.1|11964.1|11963.2|11967.1|11966.3|11963.7|11963|430
1616038800000|2021-03-18 03:40:00|11964.2|11963.3|11965.6|11964.7|11966.3|11965.7|11963.9|11963.2|343
1616039100000|2021-03-18 03:45:00|11965.5|11964.6|11962.5|11961.6|11965.6|11964.8|11961.4|11960.7|475
1616039400000|2021-03-18 03:50:00|11962.8|11961.9|11961.6|11961|11964.2|11963.5|11961.4|11960.7|325
1616039700000|2021-03-18 03:55:00|11961.8|11960.9|11959.7|11958.8|11962.3|11961.4|11959.1|11958.5|327
1616040000000|2021-03-18 04:00:00|11959.6|11958.7|11961.2|11960.3|11962.4|11961.7|11959.5|11958.7|252
1616040300000|2021-03-18 04:05:00|11961.1|11960.2|11961.1|11960.5|11962.6|11961.8|11960.5|11959.7|242
1616040600000|2021-03-18 04:10:00|11961|11960.4|11957.7|11956.8|11961.5|11960.8|11956.1|11955.3|428
1616040900000|2021-03-18 04:15:00|11957.6|11956.7|11957.1|11956.2|11958.3|11957.5|11955.7|11955.1|385
1616041200000|2021-03-18 04:20:00|11956.9|11956.3|11956.6|11955.7|11957.7|11956.9|11956.1|11955.4|253
1616041500000|2021-03-18 04:25:00|11956.7|11955.8|11957.4|11956.5|11958.3|11957.4|11956.4|11955.7|279
1616041800000|2021-03-18 04:30:00|11957.3|11956.4|11958.2|11957.3|11958.7|11958|11956.7|11955.8|238
1616042100000|2021-03-18 04:35:00|11958.4|11957.5|11960.5|11959.9|11960.7|11960|11958.1|11957.2|236
1616042400000|2021-03-18 04:40:00|11960.7|11959.8|11960.9|11960|11962.2|11961.4|11960.5|11959.7|205
1616042700000|2021-03-18 04:45:00|11961|11960.1|11961.3|11960.4|11961.6|11960.9|11960.3|11959.6|243
1616043000000|2021-03-18 04:50:00|11961.4|11960.8|11963.5|11962.6|11964.5|11963.8|11961.4|11960.6|227
1616043300000|2021-03-18 04:55:00|11963.4|11962.5|11961.7|11960.8|11964|11963.3|11959.8|11959.1|405
1616043600000|2021-03-18 05:00:00|11961.8|11961.1|11961.8|11961.2|11962.2|11961.4|11960.2|11959.5|338
1616043900000|2021-03-18 05:05:00|11961.9|11961.3|11960.6|11959.7|11962.6|11961.9|11960.4|11959.7|201
1616044200000|2021-03-18 05:10:00|11960.7|11959.8|11962.7|11961.8|11963.5|11962.6|11959.2|11958.5|238
1616044500000|2021-03-18 05:15:00|11962.8|11961.9|11964.6|11963.7|11965.2|11964.4|11962.4|11961.7|258
1616044800000|2021-03-18 05:20:00|11964.7|11963.8|11965.6|11964.7|11966.1|11965.3|11963.6|11962.7|320
1616045100000|2021-03-18 05:25:00|11965.5|11964.6|11965|11964.1|11966.2|11965.4|11964.3|11963.5|354
1616045400000|2021-03-18 05:30:00|11965.1|11964.2|11966|11965.4|11967.4|11966.5|11963.5|11962.6|403
1616045700000|2021-03-18 05:35:00|11965.9|11965.3|11968.3|11967.4|11969.1|11968.3|11965.5|11964.8|369
1616046000000|2021-03-18 05:40:00|11968.2|11967.6|11964.8|11963.9|11968.8|11968.1|11964.8|11963.9|301
1616046300000|2021-03-18 05:45:00|11964.9|11964|11966.7|11965.8|11966.9|11966.2|11964.6|11963.7|384
1616046600000|2021-03-18 05:50:00|11966.6|11965.7|11966.3|11965.4|11967.7|11966.8|11965.6|11964.8|326
1616046900000|2021-03-18 05:55:00|11966.2|11965.3|11965.2|11964.3|11968.1|11967.2|11964.5|11963.6|363
1616047200000|2021-03-18 06:00:00|11965.4|11964.5|11967.4|11966.5|11968.9|11968|11965.2|11964.4|381
1616047500000|2021-03-18 06:05:00|11967.3|11966.4|11966.9|11966|11968|11967.2|11966.2|11965.3|365
1616047800000|2021-03-18 06:10:00|11967|11966.1|11968.1|11967.2|11968.2|11967.4|11966.4|11965.7|309
1616048100000|2021-03-18 06:15:00|11968|11967.4|11969.4|11968.5|11969.4|11968.7|11966.5|11965.7|333
1616048400000|2021-03-18 06:20:00|11969.3|11968.4|11970.8|11969.9|11970.8|11969.9|11968.6|11967.7|264
1616048700000|2021-03-18 06:25:00|11970.5|11969.6|11971.2|11970.3|11972.8|11972.2|11970.2|11969.3|433
1616049000000|2021-03-18 06:30:00|11971.1|11970.2|11972|11971.1|11973.9|11973.1|11970.6|11969.8|341
1616049300000|2021-03-18 06:35:00|11971.9|11971|11974|11973.1|11974.7|11973.9|11971.7|11970.8|234
1616049600000|2021-03-18 06:40:00|11973.9|11973|11976.8|11975.9|11977.2|11976.3|11973.6|11972.7|363
1616049900000|2021-03-18 06:45:00|11976.7|11975.8|11978.3|11977.4|11979.3|11978.6|11976.7|11975.8|421
1616050200000|2021-03-18 06:50:00|11978.4|11977.5|11979.3|11978.4|11979.5|11978.9|11977.6|11976.9|365
1616050500000|2021-03-18 06:55:00|11979.2|11978.3|11979.9|11979|11980.4|11979.6|11977.3|11976.4|448
1616050800000|2021-03-18 07:00:00|11980|11979.1|11984.9|11984.3|11986.4|11985.5|11977.5|11976.6|656
1616051100000|2021-03-18 07:05:00|11985.1|11984.5|11986.4|11985.5|11986.8|11985.9|11981.3|11980.6|719
1616051400000|2021-03-18 07:10:00|11986.3|11985.7|11986.5|11985.9|11989.3|11988.5|11986.2|11985.6|462
1616051700000|2021-03-18 07:15:00|11986.4|11985.8|11984.4|11983.8|11987.1|11986.5|11983.4|11982.7|607
1616052000000|2021-03-18 07:20:00|11984.7|11984|11969.5|11968.6|11985.7|11984.9|11969.5|11968.6|977
1616052300000|2021-03-18 07:25:00|11969.4|11968.5|11964.4|11963.5|11970.7|11969.9|11964.2|11963.4|915
1616052600000|2021-03-18 07:30:00|11964.6|11963.7|11961.4|11960.8|11965.6|11964.7|11958|11957.4|986
1616052900000|2021-03-18 07:35:00|11961.5|11960.9|11958.2|11957.3|11963.9|11963|11954|11953.1|1076
1616053200000|2021-03-18 07:40:00|11958|11957.1|11947.3|11946.4|11959.1|11958.2|11946.4|11945.5|1070
1616053500000|2021-03-18 07:45:00|11947.1|11946.2|11944.7|11943.8|11950.1|11949.2|11943.2|11942.5|952
1616053800000|2021-03-18 07:50:00|11944.6|11943.7|11946.3|11945.4|11949.8|11949|11943.6|11942.7|830
1616054100000|2021-03-18 07:55:00|11946.4|11945.5|11947.7|11947.1|11949.8|11949|11945.1|11944.2|885
1616054400000|2021-03-18 08:00:00|11948|11947.2|11952.1|11951.5|11953.4|11952.5|11945.2|11944.6|871
1616054700000|2021-03-18 08:05:00|11952.2|11951.3|11951.2|11950.6|11955.2|11954.6|11950.9|11950.3|714
1616055000000|2021-03-18 08:10:00|11951.1|11950.3|11952.2|11951.3|11953.2|11952.3|11949.9|11949|661
1616055300000|2021-03-18 08:15:00|11951.7|11951.1|11950.9|11950|11952|11951.1|11949|11948.1|673
1616055600000|2021-03-18 08:20:00|11950.7|11949.8|11952.4|11951.5|11953.8|11953.1|11949.4|11948.8|651
1616055900000|2021-03-18 08:25:00|11952.1|11951.6|11953.3|11952.4|11955.2|11954.3|11951.2|11950.6|635
1616056200000|2021-03-18 08:30:00|11953.2|11952.6|11953.8|11952.9|11956.2|11955.3|11952|11951.4|580
1616056500000|2021-03-18 08:35:00|11953.7|11952.8|11953.3|11952.7|11954.6|11953.9|11948|11947.2|622
1616056800000|2021-03-18 08:40:00|11953.4|11952.8|11944.6|11944|11953.9|11953.3|11944.5|11943.9|723
1616057100000|2021-03-18 08:45:00|11944.5|11943.9|11940.1|11939.5|11946|11945.1|11938.2|11937.5|903
1616057400000|2021-03-18 08:50:00|11940.2|11939.6|11939.7|11938.8|11940.3|11939.6|11935.3|11934.7|914
1616057700000|2021-03-18 08:55:00|11939.8|11938.9|11947.7|11947.1|11948.5|11947.7|11939.3|11938.4|946
1616058000000|2021-03-18 09:00:00|11947.8|11947.2|11944.4|11943.8|11948|11947.2|11943.9|11943.2|885
1616058300000|2021-03-18 09:05:00|11944.5|11943.9|11948.1|11947.2|11948.4|11947.6|11943.3|11942.5|786
1616058600000|2021-03-18 09:10:00|11948|11947.4|11945.5|11944.6|11948.5|11947.9|11943.3|11942.7|602
1616058900000|2021-03-18 09:15:00|11945.6|11944.7|11948.3|11947.4|11950.9|11950.1|11945.6|11944.7|684
1616059200000|2021-03-18 09:20:00|11948.2|11947.3|11945.7|11945.1|11949.9|11949.1|11945.4|11944.5|583
1616059500000|2021-03-18 09:25:00|11945.6|11945|11939.7|11938.8|11945.6|11945|11937.4|11936.7|649
1616059800000|2021-03-18 09:30:00|11939.8|11939.2|11940.8|11940.2|11942.3|11941.5|11939.1|11938.5|506
1616060100000|2021-03-18 09:35:00|11940.7|11940.1|11944.7|11943.8|11945.1|11944.3|11940|11939.3|543
1616060400000|2021-03-18 09:40:00|11944.4|11943.7|11943.4|11942.8|11945.2|11944.4|11941.8|11941.1|595
1616060700000|2021-03-18 09:45:00|11943.5|11942.9|11941.2|11940.6|11944.2|11943.4|11940.3|11939.4|592
1616061000000|2021-03-18 09:50:00|11941.3|11940.7|11939.6|11938.7|11943.7|11943.1|11938.9|11938.2|561
1616061300000|2021-03-18 09:55:00|11939.7|11938.8|11942.7|11941.8|11943.4|11942.8|11938.8|11938.1|654
1616061600000|2021-03-18 10:00:00|11942.6|11942|11943.9|11943.3|11944.3|11943.6|11940.3|11939.7|589
1616061900000|2021-03-18 10:05:00|11944|11943.4|11939.2|11938.3|11944.3|11943.7|11938.6|11938|483
1616062200000|2021-03-18 10:10:00|11939.3|11938.4|11937.7|11936.8|11940.4|11939.5|11936.4|11935.8|507
1616062500000|2021-03-18 10:15:00|11937.6|11936.7|11937.9|11937|11940.3|11939.4|11936.1|11935.5|485
1616062800000|2021-03-18 10:20:00|11937.6|11937.2|11936.2|11935.3|11938.9|11938|11935.7|11935|491
1616063100000|2021-03-18 10:25:00|11936.1|11935.2|11937.3|11936.4|11938.3|11937.7|11934.4|11933.7|341
1616063400000|2021-03-18 10:30:00|11937.4|11936.5|11939.5|11938.6|11940.2|11939.3|11937.1|11936.4|540
1616063700000|2021-03-18 10:35:00|11939.4|11938.5|11942.5|11941.6|11942.6|11941.9|11938.3|11937.5|507
1616064000000|2021-03-18 10:40:00|11942.4|11941.5|11941.8|11941.2|11942.6|11941.9|11940.3|11939.7|455
1616064300000|2021-03-18 10:45:00|11941.6|11941|11940.1|11939.5|11941.9|11941.1|11938.9|11938.2|378
1616064600000|2021-03-18 10:50:00|11940.2|11939.6|11941.8|11941.2|11943.9|11943.3|11940.2|11939.5|486
1616064900000|2021-03-18 10:55:00|11941.9|11941.3|11940.2|11939.6|11944.5|11943.8|11939.7|11939|543
1616065200000|2021-03-18 11:00:00|11940.1|11939.5|11947.2|11946.6|11947.8|11947.1|11939.7|11939.1|687
1616065500000|2021-03-18 11:05:00|11947.3|11946.7|11944.1|11943.5|11947.7|11947|11943.7|11943|483
1616065800000|2021-03-18 11:10:00|11944.2|11943.6|11944.8|11944.2|11946.4|11945.8|11943.1|11942.4|593
1616066100000|2021-03-18 11:15:00|11944.9|11944.3|11947.6|11947|11947.9|11947.2|11943.8|11943.2|523
1616066400000|2021-03-18 11:20:00|11947.7|11947.1|11947.5|11946.6|11950.4|11949.6|11947.1|11946.4|565
1616066700000|2021-03-18 11:25:00|11947.3|11946.7|11946.9|11946.3|11947.9|11947.2|11945.9|11945.2|349
1616067000000|2021-03-18 11:30:00|11946.8|11946.2|11947.2|11946.6|11949.7|11948.9|11945|11944.2|618
1616067300000|2021-03-18 11:35:00|11947.1|11946.5|11940.6|11939.7|11947.8|11947.1|11939.6|11938.8|776
1616067600000|2021-03-18 11:40:00|11940.3|11939.6|11939.9|11939.3|11940.9|11940.3|11937.6|11937|598
1616067900000|2021-03-18 11:45:00|11939.8|11939.2|11941.7|11941.1|11943.2|11942.6|11937.1|11936.2|654
1616068200000|2021-03-18 11:50:00|11941.6|11941|11941.3|11940.7|11943.7|11943.1|11940.7|11940.1|436
1616068500000|2021-03-18 11:55:00|11941.2|11940.6|11941.6|11940.7|11942.7|11942.1|11939.9|11939.2|549
1616068800000|2021-03-18 12:00:00|11941.8|11940.9|11947.8|11947.2|11948.1|11947.5|11939.4|11938.5|765
1616069100000|2021-03-18 12:05:00|11947.7|11947.1|11945.7|11945.1|11948.1|11947.2|11945.4|11944.7|608
1616069400000|2021-03-18 12:10:00|11945.6|11945|11940.3|11939.7|11945.7|11945.1|11939.5|11938.6|737
1616069700000|2021-03-18 12:15:00|11940.5|11939.6|11937.3|11936.4|11940.8|11940.1|11935.5|11934.8|856
1616070000000|2021-03-18 12:20:00|11937.4|11936.8|11930|11929.4|11937.4|11936.8|11926.1|11925.4|1046
1616070300000|2021-03-18 12:25:00|11930.4|11929.8|11934.8|11933.2|11935.3|11934.1|11929.5|11928.7|614
1616070600000|2021-03-18 12:30:00|11934.7|11933.3|11930.9|11930|11935.4|11933.4|11927.7|11926.8|997
1616070900000|2021-03-18 12:35:00|11931|11930.1|11927.4|11926.5|11931.4|11930.6|11926.4|11925.8|981
1616071200000|2021-03-18 12:40:00|11927.5|11926.6|11927.6|11926.7|11928.2|11927.3|11922.1|11921.5|1066
1616071500000|2021-03-18 12:45:00|11927.5|11926.6|11927.2|11926.6|11928.8|11927.9|11924.8|11924.1|833
1616071800000|2021-03-18 12:50:00|11927.1|11926.5|11931.7|11930.8|11931.8|11930.9|11926.1|11925.2|759
1616072100000|2021-03-18 12:55:00|11931.6|11930.7|11928.7|11927.8|11931.6|11930.8|11926.6|11925.8|950
1616072400000|2021-03-18 13:00:00|11928.6|11927.7|11928|11927.1|11929.8|11929.1|11925|11924.1|774
1616072700000|2021-03-18 13:05:00|11927.8|11926.9|11917.8|11916.9|11928|11927.2|11915.9|11915|848
1616073000000|2021-03-18 13:10:00|11917.9|11917.3|11912.1|11911.2|11918.7|11917.8|11911.7|11910.9|970
1616073300000|2021-03-18 13:15:00|11911.8|11911|11915.5|11914.6|11915.6|11914.7|11910.8|11909.9|907
1616073600000|2021-03-18 13:20:00|11915.4|11914.5|11913.9|11913.3|11919.2|11918.4|11913.4|11912.6|727
1616073900000|2021-03-18 13:25:00|11914|11913.4|11914.5|11913.6|11915.2|11914.3|11911.4|11910.6|674
1616074200000|2021-03-18 13:30:00|11914|11913.4|11918.7|11918.1|11919.9|11919.3|11913.9|11913.3|685
1616074500000|2021-03-18 13:35:00|11918.3|11917.7|11916.7|11916.1|11918.9|11918.1|11915.3|11914.4|618
1616074800000|2021-03-18 13:40:00|11916.5|11915.9|11919.7|11918.8|11920.8|11920.2|11916.4|11915.8|606
1616075100000|2021-03-18 13:45:00|11920|11919.1|11914.9|11914|11920|11919.2|11914.6|11914|609
1616075400000|2021-03-18 13:50:00|11914.8|11914.2|11916.8|11916.2|11918.8|11918.2|11914.2|11913.6|657
1616075700000|2021-03-18 13:55:00|11916.7|11916.1|11916.9|11916.3|11918.5|11917.9|11914.2|11913.4|760
1616076000000|2021-03-18 14:00:00|11917.1|11916.2|11921.9|11921.3|11922.5|11921.8|11910.4|11909.7|1036
1616076300000|2021-03-18 14:05:00|11922|11921.4|11924.1|11923.2|11924.9|11924.2|11920.3|11919.6|928
1616076600000|2021-03-18 14:10:00|11924|11923.1|11922.2|11921.6|11925.5|11924.9|11921.1|11920.3|812
1616076900000|2021-03-18 14:15:00|11922|11921.4|11918.7|11918.1|11922.3|11921.5|11916.3|11915.7|889
1616077200000|2021-03-18 14:20:00|11918.8|11918.2|11914.5|11913.9|11918.9|11918.3|11914.2|11913.6|716
1616077500000|2021-03-18 14:25:00|11914.4|11913.8|11914.6|11914|11920.4|11919.8|11913.7|11913.1|770
1616077800000|2021-03-18 14:30:00|11914.7|11914.1|11912.2|11911.6|11914.7|11914.1|11908.9|11908.1|923
1616078100000|2021-03-18 14:35:00|11911.9|11911.3|11917.8|11917.2|11920.5|11919.7|11909.8|11909.2|1054
1616078400000|2021-03-18 14:40:00|11917.7|11917.1|11915.8|11915.2|11920.2|11919.3|11915.2|11914.4|925
1616078700000|2021-03-18 14:45:00|11915.6|11915|11915.6|11915|11916.9|11916|11913.2|11912.6|740
1616079000000|2021-03-18 14:50:00|11915.7|11915.1|11916.9|11916.3|11917.2|11916.3|11911.4|11910.8|733
1616079300000|2021-03-18 14:55:00|11916.8|11916.2|11920.5|11919.6|11922|11921.3|11915.6|11915|773
1616079600000|2021-03-18 15:00:00|11920.1|11919.5|11919.4|11918.8|11921.1|11920.2|11916.9|11916.2|737
1616079900000|2021-03-18 15:05:00|11919.5|11918.9|11919.3|11918.7|11920.7|11920.1|11918.4|11917.8|626
1616080200000|2021-03-18 15:10:00|11919.2|11918.6|11917.6|11916.7|11920.4|11919.7|11917.4|11916.6|628
1616080500000|2021-03-18 15:15:00|11917.7|11916.8|11921.6|11920.7|11922.9|11922|11916.2|11915.6|508
1616080800000|2021-03-18 15:20:00|11921.5|11920.6|11918.2|11917.6|11921.5|11920.9|11918.2|11917.5|524
1616081100000|2021-03-18 15:25:00|11918.3|11917.7|11923.5|11922.9|11924.4|11923.8|11917|11916.4|664
1616081400000|2021-03-18 15:30:00|11923.6|11923|11925.1|11924.2|11926.2|11925.6|11921.4|11920.8|736
1616081700000|2021-03-18 15:35:00|11925.2|11924.3|11920.9|11920.3|11925.2|11924.4|11920.8|11920.2|552
1616082000000|2021-03-18 15:40:00|11921|11920.4|11920.7|11920.1|11923.1|11922.5|11920.5|11919.9|558
1616082300000|2021-03-18 15:45:00|11920.9|11920.3|11919.3|11918.7|11922.9|11922.3|11915.8|11914.9|629
1616082600000|2021-03-18 15:50:00|11919.4|11918.5|11925.5|11924.9|11926.4|11925.8|11918.4|11917.7|828
1616082900000|2021-03-18 15:55:00|11925.4|11924.8|11926.4|11925.8|11928.8|11928.2|11919.9|11919.2|1080
1616083200000|2021-03-18 16:00:00|11926.3|11925.7|11930.8|11930.2|11931.4|11930.6|11923.1|11922.2|996
1616083500000|2021-03-18 16:05:00|11931|11930.4|11930.9|11930|11933|11932.2|11928.4|11927.6|755
1616083800000|2021-03-18 16:10:00|11930.8|11929.9|11935.7|11935.1|11938|11937.1|11930.3|11929.5|724
1616084100000|2021-03-18 16:15:00|11935.8|11935.2|11937.5|11936.9|11938.5|11937.7|11934.2|11933.6|647
1616084400000|2021-03-18 16:20:00|11937.3|11936.7|11936.6|11936|11939.2|11938.6|11936|11935.2|675
1616084700000|2021-03-18 16:25:00|11936.7|11936.1|11933.9|11933.3|11938.1|11937.5|11933.3|11932.7|604
1616085000000|2021-03-18 16:30:00|11933.8|11933.2|11931.2|11930.6|11934.6|11933.8|11930.6|11930|618
1616085300000|2021-03-18 16:35:00|11931.1|11930.5|11927.5|11926.9|11931.1|11930.5|11927.4|11926.7|475
1616085600000|2021-03-18 16:40:00|11927.2|11926.6|11925.8|11925.2|11928.6|11928|11925.6|11924.9|534
1616085900000|2021-03-18 16:45:00|11925.7|11925.1|11925.4|11924.8|11927.4|11926.5|11925.3|11924.7|427
1616086200000|2021-03-18 16:50:00|11925.5|11924.9|11924.7|11923.8|11926.4|11925.8|11923.5|11922.8|456
1616086500000|2021-03-18 16:55:00|11924.4|11923.6|11920.7|11920.1|11924.9|11924.3|11917.3|11916.6|767
1616086800000|2021-03-18 17:00:00|11920.8|11920.2|11919.9|11919|11921.8|11920.9|11918.2|11917.3|586
1616087100000|2021-03-18 17:05:00|11919.8|11918.9|11917.2|11916.6|11920.4|11919.7|11917.2|11916.6|504
1616087400000|2021-03-18 17:10:00|11917.1|11916.5|11920.4|11919.8|11921|11920.2|11915.9|11915|599
1616087700000|2021-03-18 17:15:00|11920.2|11919.6|11924.6|11923.7|11925.2|11924.4|11920.1|11919.3|551
1616088000000|2021-03-18 17:20:00|11924.5|11923.9|11928.2|11927.6|11928.5|11927.6|11924|11923.3|597
1616088300000|2021-03-18 17:25:00|11928.1|11927.5|11927.6|11926.7|11931.2|11930.3|11925.9|11925.2|683
1616088600000|2021-03-18 17:30:00|11927.5|11926.9|11931.6|11931|11931.9|11931.2|11926.2|11925.3|442
1616088900000|2021-03-18 17:35:00|11931.7|11931.1|11930.2|11929.6|11932.2|11931.5|11928.8|11928.1|468
1616089200000|2021-03-18 17:40:00|11930.3|11929.7|11931.4|11930.8|11931.7|11931|11928.7|11927.8|421
1616089500000|2021-03-18 17:45:00|11931.3|11930.7|11930.9|11930.3|11932.2|11931.5|11928|11927.2|526
1616089800000|2021-03-18 17:50:00|11931|11930.4|11929.2|11928.6|11932|11931.3|11928.9|11928.3|392
1616090100000|2021-03-18 17:55:00|11929.3|11928.7|11929.6|11929|11931.5|11930.9|11927.7|11927.1|436
1616090400000|2021-03-18 18:00:00|11929.7|11929.1|11927.8|11927.2|11930.4|11929.8|11927.6|11927|400
1616090700000|2021-03-18 18:05:00|11927.9|11926.9|11925.5|11924.9|11928.5|11927.9|11925.5|11924.9|417
1616091000000|2021-03-18 18:10:00|11925.4|11924.8|11925.8|11925.2|11926.4|11925.5|11924.1|11923.4|435
1616091300000|2021-03-18 18:15:00|11925.7|11925.1|11923|11922.4|11926.9|11926.3|11922.6|11922|458
1616091600000|2021-03-18 18:20:00|11922.9|11922.3|11922.5|11921.9|11925|11924.4|11921|11920.4|585
1616091900000|2021-03-18 18:25:00|11922.4|11921.8|11920.5|11919.9|11924.7|11923.9|11920.3|11919.7|482
1616092200000|2021-03-18 18:30:00|11920.6|11920|11918.2|11917.3|11922|11921.4|11917.4|11916.7|492
1616092500000|2021-03-18 18:35:00|11918.1|11917.2|11917.5|11916.9|11918.2|11917.5|11915.8|11915.1|495
1616092800000|2021-03-18 18:40:00|11917.6|11917|11912.9|11912.3|11917.7|11917.1|11909.2|11908.6|518
1616093100000|2021-03-18 18:45:00|11912.8|11912.2|11920|11919.4|11920.2|11919.4|11912.5|11911.8|635
1616093400000|2021-03-18 18:50:00|11919.9|11919.3|11917.9|11917|11921|11920.4|11916.4|11915.8|602
1616093700000|2021-03-18 18:55:00|11917.8|11916.9|11913.7|11913.1|11920|11919.4|11913.6|11912.7|631
1616094000000|2021-03-18 19:00:00|11913.8|11913.2|11914.3|11913.7|11916.5|11915.8|11912.2|11911.5|807
1616094300000|2021-03-18 19:05:00|11914.2|11913.6|11912.9|11912.3|11914.3|11913.7|11910.7|11910|697
1616094600000|2021-03-18 19:10:00|11913|11912.4|11914.3|11913.4|11916.5|11915.8|11912.4|11911.8|610
1616094900000|2021-03-18 19:15:00|11914.1|11913.5|11915.5|11914.9|11916.1|11915.4|11912.5|11911.7|604
1616095200000|2021-03-18 19:20:00|11915.6|11915|11915.3|11914.7|11916.7|11916.1|11914.2|11913.6|583
1616095500000|2021-03-18 19:25:00|11915.2|11914.6|11917|11916.1|11917.4|11916.8|11914.4|11913.7|541
1616095800000|2021-03-18 19:30:00|11916.9|11916|11912.5|11911.9|11916.9|11916|11912.1|11911.5|469
1616096100000|2021-03-18 19:35:00|11912.6|11912|11912.5|11911.9|11913.9|11913.1|11911.4|11910.8|473
1616096400000|2021-03-18 19:40:00|11912.4|11911.8|11911|11910.4|11913.4|11912.6|11910.5|11909.8|524
1616096700000|2021-03-18 19:45:00|11911.1|11910.5|11908.5|11907.9|11911.6|11910.8|11906.9|11906.3|573
1616097000000|2021-03-18 19:50:00|11908.3|11907.7|11908.5|11907.9|11909.5|11908.6|11906.5|11905.9|531
1616097300000|2021-03-18 19:55:00|11908.4|11907.8|11910.7|11909.8|11912.3|11911.7|11908|11907.1|579
1616097600000|2021-03-18 20:00:00|11910.8|11909.9|11915.6|11914.7|11915.8|11915|11910.7|11909.8|463
1616097900000|2021-03-18 20:05:00|11915.7|11914.8|11915.6|11914.7|11918.1|11917.2|11914.9|11914.1|294
1616098200000|2021-03-18 20:10:00|11915.7|11914.8|11914.3|11913.4|11916.7|11915.8|11913.8|11913.2|282
1616098500000|2021-03-18 20:15:00|11914.2|11913.3|11913.6|11912.7|11914.5|11913.6|11913.3|11912.5|158
1616098800000|2021-03-18 20:20:00|11913.3|11912.4|11914.2|11913.3|11915.2|11914.4|11912.3|11911.4|224
1616099100000|2021-03-18 20:25:00|11914.1|11913.2|11915.2|11914.3|11915.2|11914.3|11912.7|11912|187
1616099400000|2021-03-18 20:30:00|11915.3|11914.4|11914.6|11913.7|11915.8|11914.9|11914.5|11913.6|174
1616099700000|2021-03-18 20:35:00|11914.7|11913.8|11917.7|11916.8|11918.7|11917.8|11914.6|11913.7|182
1616100000000|2021-03-18 20:40:00|11917.6|11916.7|11918.5|11917.6|11919.1|11918.2|11916.7|11915.8|164
1616100300000|2021-03-18 20:45:00|11918.4|11917.5|11917.6|11916.7|11918.9|11918|11917.3|11916.4|222
1616100600000|2021-03-18 20:50:00|11917.7|11916.8|11918|11917.1|11918.6|11917.7|11916.5|11915.6|190
1616100900000|2021-03-18 20:55:00|11918.2|11917.3|11918.1|11912.1|11919.1|11918.2|11915.9|11911.6|291
1616101200000|2021-03-18 21:00:00|11918.2|11912.2|11915.3|11911|11918.2|11914.6|11914.7|11908.7|58
1616101500000|2021-03-18 21:05:00|11915.5|11911.9|11916.2|11911.6|11916.9|11912.6|11913.4|11907.4|165
1616101800000|2021-03-18 21:10:00|11916.5|11912|11919.7|11913.7|11920.2|11914.4|11915.7|11909.7|175
1616102100000|2021-03-18 21:15:00|11919.6|11913.6|11917.2|11912.8|11920.7|11915.1|11916.6|11911.7|212
1616102400000|2021-03-18 21:20:00|11917.3|11912.7|11920.6|11917|11920.8|11917.8|11917.2|11912.7|268
1616102700000|2021-03-18 21:25:00|11920.4|11916.9|11918.1|11916.1|11920.7|11917.9|11917.8|11913|195
1616103000000|2021-03-18 21:30:00|11918|11916.2|11917.8|11916.4|11920.4|11917.3|11917.2|11914.9|167
1616103300000|2021-03-18 21:35:00|11917.7|11916.8|11917.8|11914.6|11920.4|11916.8|11915.3|11909.3|342
1616103600000|2021-03-18 21:40:00|11918.3|11914|11920.1|11914.1|11920.6|11915.6|11916.6|11913.3|182
1616103900000|2021-03-18 21:45:00|11919.9|11914.2|11916.8|11911.9|11920.4|11914.9|11916.7|11911.3|278
1616104200000|2021-03-18 21:50:00|11916.7|11912|11917.3|11913.9|11918.3|11914.3|11916.3|11911.2|266
1616104500000|2021-03-18 21:55:00|11917.4|11914.1|11916.6|11912.1|11918.1|11914.7|11916.1|11911.7|222
1616104800000|2021-03-18 22:00:00|11916.8|11911.9|11916.7|11915.6|11917.3|11916.2|11915.7|11911.8|428
1616105100000|2021-03-18 22:05:00|11916.8|11915.7|11917.9|11917|11918.3|11917.2|11916.8|11915.5|166
1616105400000|2021-03-18 22:10:00|11918|11916.9|11919|11918.1|11919.6|11918.4|11917.8|11916.9|147
1616105700000|2021-03-18 22:15:00|11918.9|11918|11919.7|11918.8|11919.9|11919|11918.8|11917.9|139
1616106000000|2021-03-18 22:20:00|11919.6|11918.7|11918.5|11917.6|11920.6|11919.7|11918.4|11917.5|122
1616106300000|2021-03-18 22:25:00|11918.4|11917.5|11920.2|11919.3|11920.3|11919.4|11917.7|11916.8|177
1616106600000|2021-03-18 22:30:00|11920.4|11919.5|11920.9|11920|11921|11920.2|11919.8|11918.9|140
1616106900000|2021-03-18 22:35:00|11920.7|11920.1|11919.9|11919|11920.9|11920.1|11919.1|11918.2|146
1616107200000|2021-03-18 22:40:00|11919.8|11918.9|11918.2|11917.3|11919.9|11919|11917.4|11916.5|154
1616107500000|2021-03-18 22:45:00|11918|11917.1|11918.3|11917.4|11919.1|11918.3|11918|11917.1|107
1616107800000|2021-03-18 22:50:00|11918.6|11917.7|11918.5|11917.6|11920.4|11919.6|11918.4|11917.6|100
1616108100000|2021-03-18 22:55:00|11918.3|11917.4|11917.7|11916.8|11918.9|11918|11916.8|11915.9|164
1616108400000|2021-03-18 23:00:00|11917.6|11916.7|11917.8|11916.9|11917.9|11917|11915.9|11915|214
1616108700000|2021-03-18 23:05:00|11917.9|11917|11916.5|11915.6|11917.9|11917|11914.5|11913.6|187
1616109000000|2021-03-18 23:10:00|11916.4|11915.5|11916.9|11916|11918.4|11917.5|11916.4|11915.5|146
1616109300000|2021-03-18 23:15:00|11916.8|11915.9|11917.6|11916.7|11917.7|11916.8|11916.2|11915.5|137
1616109600000|2021-03-18 23:20:00|11917.4|11916.5|11918.4|11917.5|11918.4|11917.7|11917.1|11916.2|95
1616109900000|2021-03-18 23:25:00|11918.5|11917.6|11918.8|11918.2|11919.9|11919|11917.9|11917|133
1616110200000|2021-03-18 23:30:00|11918.7|11918.1|11917.7|11916.8|11919|11918.4|11917.3|11916.5|105
1616110500000|2021-03-18 23:35:00|11917.6|11916.7|11918|11917.4|11918.9|11918|11917.6|11916.7|120
1616110800000|2021-03-18 23:40:00|11918.2|11917.3|11916.5|11915.6|11918.3|11917.5|11916.3|11915.5|168
1616111100000|2021-03-18 23:45:00|11916.6|11915.7|11917.2|11916.3|11918.4|11917.7|11916.4|11915.5|157
1616111400000|2021-03-18 23:50:00|11917.1|11916.5|11918.3|11917.4|11918.7|11917.9|11917.1|11916.3|118
1616111700000|2021-03-18 23:55:00|11918.4|11917.5|11918.2|11917.3|11919.6|11918.8|11917.8|11917|130
1616112000000|2021-03-19 00:00:00|11918.3|11917.4|11917.5|11916.9|11918.9|11918|11915.1|11914.2|373
1616112300000|2021-03-19 00:05:00|11917.4|11916.8|11918.8|11917.9|11919.3|11918.4|11916.2|11915.5|265
1616112600000|2021-03-19 00:10:00|11918.9|11918|11916.7|11915.8|11919.2|11918.3|11915.6|11914.8|195
1616112900000|2021-03-19 00:15:00|11916.6|11915.7|11916.7|11915.8|11918.1|11917.4|11916.3|11915.7|230
1616113200000|2021-03-19 00:20:00|11916.6|11915.7|11916.2|11915.6|11916.7|11916|11915.6|11915|139
1616113500000|2021-03-19 00:25:00|11916.1|11915.5|11916.7|11916.1|11917.5|11916.9|11915.6|11915|165
1616113800000|2021-03-19 00:30:00|11916.6|11916|11911.8|11910.9|11916.9|11916.1|11909.5|11908.6|406
1616114100000|2021-03-19 00:35:00|11911.7|11910.8|11910|11909.1|11912.7|11911.9|11909.9|11909.1|269
1616114400000|2021-03-19 00:40:00|11909.9|11909|11907.2|11906.3|11910|11909.1|11906.5|11905.9|363
1616114700000|2021-03-19 00:45:00|11907.1|11906.2|11908.8|11907.9|11908.8|11908|11906.3|11905.7|390
1616115000000|2021-03-19 00:50:00|11908.7|11907.8|11908|11907.1|11908.8|11908.1|11904.6|11903.9|386
1616115300000|2021-03-19 00:55:00|11908.2|11907.3|11907.6|11907|11909.3|11908.7|11906.5|11905.9|334
1616115600000|2021-03-19 01:00:00|11907.7|11907.1|11908.8|11907.9|11909.4|11908.5|11907.2|11906.5|396
1616115900000|2021-03-19 01:05:00|11908.7|11907.8|11907.2|11906.6|11908.9|11908.1|11906.8|11906.2|308
1616116200000|2021-03-19 01:10:00|11907.4|11906.5|11906|11905.1|11907.9|11907.3|11905.3|11904.7|306
1616116500000|2021-03-19 01:15:00|11905.8|11904.9|11907.8|11907.2|11907.9|11907.3|11905.8|11904.9|338
1616116800000|2021-03-19 01:20:00|11907.9|11907.3|11904.1|11903.2|11907.9|11907.3|11903.2|11902.3|387
1616117100000|2021-03-19 01:25:00|11903.8|11903.1|11906.1|11905.2|11906.3|11905.4|11903.6|11902.8|389
1616117400000|2021-03-19 01:30:00|11906.2|11905.3|11911|11910.1|11911.5|11910.6|11906.2|11905.3|419
1616117700000|2021-03-19 01:35:00|11911.1|11910.2|11912.2|11911.6|11912.3|11911.7|11909.4|11908.5|337
1616118000000|2021-03-19 01:40:00|11912.1|11911.5|11912.2|11911.3|11913.4|11912.8|11911.5|11910.6|298
1616118300000|2021-03-19 01:45:00|11912.3|11911.4|11908.7|11907.8|11912.8|11911.9|11907.9|11907.2|340
1616118600000|2021-03-19 01:50:00|11908.6|11907.7|11909.3|11908.7|11909.3|11908.7|11905.7|11904.8|362
1616118900000|2021-03-19 01:55:00|11909.7|11908.8|11910.3|11909.7|11911.5|11910.9|11908.6|11907.8|364
1616119200000|2021-03-19 02:00:00|11910.2|11909.6|11910.4|11909.5|11911.3|11910.7|11909.3|11908.4|390
1616119500000|2021-03-19 02:05:00|11910.5|11909.6|11909.4|11908.5|11910.8|11910.1|11908.5|11907.8|277
1616119800000|2021-03-19 02:10:00|11909.1|11908.2|11908.8|11907.9|11909.5|11908.9|11907.3|11906.5|277
1616120100000|2021-03-19 02:15:00|11908.9|11908|11904.6|11903.7|11908.9|11908.2|11904.6|11903.7|282
1616120400000|2021-03-19 02:20:00|11904.7|11903.8|11904.5|11903.6|11904.8|11903.9|11902.2|11901.6|381
1616120700000|2021-03-19 02:25:00|11904.6|11903.7|11907.6|11906.7|11907.9|11907|11904.4|11903.5|328
1616121000000|2021-03-19 02:30:00|11907.2|11906.6|11907.9|11907|11908.6|11907.8|11906.2|11905.5|222
1616121300000|2021-03-19 02:35:00|11907.8|11906.9|11909.8|11909.2|11910.1|11909.2|11907.3|11906.7|208
1616121600000|2021-03-19 02:40:00|11909.7|11909.1|11908.9|11908|11910.5|11909.6|11908.6|11907.8|201
1616121900000|2021-03-19 02:45:00|11909|11908.1|11910.6|11910|11911|11910.1|11908.3|11907.7|230
1616122200000|2021-03-19 02:50:00|11910.5|11909.9|11909.9|11909|11911|11910.2|11909.3|11908.7|190
1616122500000|2021-03-19 02:55:00|11909.8|11908.9|11909.1|11908.5|11910.8|11910|11908.2|11907.6|303
1616122800000|2021-03-19 03:00:00|11909|11908.4|11908.7|11907.8|11909|11908.4|11905.1|11904.5|408
1616123100000|2021-03-19 03:05:00|11908.6|11907.7|11909.8|11908.9|11910.5|11909.8|11908.4|11907.6|215
1616123400000|2021-03-19 03:10:00|11909.6|11908.7|11910.9|11910.3|11912.4|11911.8|11909.3|11908.7|275
1616123700000|2021-03-19 03:15:00|11911|11910.4|11911.9|11911.3|11912.7|11911.9|11910.3|11909.7|279
1616124000000|2021-03-19 03:20:00|11911.8|11911.2|11914.5|11913.9|11914.8|11914.2|11911.8|11911.1|253
1616124300000|2021-03-19 03:25:00|11914.6|11914|11914.2|11913.3|11915.8|11915.2|11913.6|11913|270
1616124600000|2021-03-19 03:30:00|11914.1|11913.2|11913.3|11912.4|11914.8|11914|11913.1|11912.3|237
1616124900000|2021-03-19 03:35:00|11913.2|11912.3|11914.7|11913.8|11915.5|11914.7|11912.7|11912.1|377
1616125200000|2021-03-19 03:40:00|11914.8|11913.9|11916.1|11915.5|11917.1|11916.2|11912.8|11911.9|737
1616125500000|2021-03-19 03:45:00|11916|11915.4|11913.7|11912.8|11916.3|11915.5|11912|11911.4|470
1616125800000|2021-03-19 03:50:00|11913.4|11912.6|11912.7|11912.1|11913.7|11913|11910.5|11909.8|464
1616126100000|2021-03-19 03:55:00|11912.8|11912.2|11914.8|11913.9|11914.9|11914.2|11912.6|11911.9|378
1616126400000|2021-03-19 04:00:00|11914.3|11913.7|11914.6|11914|11915.5|11914.8|11912.8|11912|312
1616126700000|2021-03-19 04:05:00|11914.5|11913.9|11915|11914.4|11915.4|11914.6|11913.2|11912.6|209
1616127000000|2021-03-19 04:10:00|11915.2|11914.3|11915|11914.4|11916.1|11915.4|11913.8|11913|314
1616127300000|2021-03-19 04:15:00|11915.3|11914.3|11915.3|11914.7|11915.7|11914.8|11913.7|11913|219
1616127600000|2021-03-19 04:20:00|11915.4|11914.8|11916.4|11915.5|11916.8|11915.9|11915.4|11914.8|232
1616127900000|2021-03-19 04:25:00|11916.3|11915.7|11917.7|11916.8|11918.5|11917.7|11916.1|11915.4|215
1616128200000|2021-03-19 04:30:00|11917.5|11916.9|11916.8|11916.2|11918.4|11917.7|11916.5|11915.9|225
1616128500000|2021-03-19 04:35:00|11916.9|11916.3|11917.8|11917.2|11918.8|11918|11916.9|11916.3|212
1616128800000|2021-03-19 04:40:00|11918|11917.4|11918.7|11918.1|11918.9|11918.1|11917.3|11916.6|226
1616129100000|2021-03-19 04:45:00|11918.6|11918|11919.6|11918.7|11919.7|11918.9|11918.2|11917.5|243
1616129400000|2021-03-19 04:50:00|11919.4|11919|11920.1|11919.5|11920.2|11919.6|11918.6|11918|199
1616129700000|2021-03-19 04:55:00|11920|11919.4|11919.2|11918.3|11920.2|11919.6|11919.1|11918.3|183
1616130000000|2021-03-19 05:00:00|11918.9|11918.4|11917.1|11916.5|11919.2|11918.5|11917|11916.3|293
1616130300000|2021-03-19 05:05:00|11917.3|11916.4|11915.6|11915|11917.8|11917.1|11915.4|11914.8|218
1616130600000|2021-03-19 05:10:00|11915.8|11914.9|11914.6|11913.7|11916.3|11915.5|11914|11913.2|191
1616130900000|2021-03-19 05:15:00|11914.5|11913.9|11913.7|11912.8|11914.7|11913.9|11912.9|11912.3|245
1616131200000|2021-03-19 05:20:00|11913.6|11912.7|11913.2|11912.3|11913.7|11913|11912|11911.2|218
1616131500000|2021-03-19 05:25:00|11913.3|11912.4|11912.8|11911.9|11914.3|11913.6|11912.4|11911.6|210
1616131800000|2021-03-19 05:30:00|11912.9|11912|11914.5|11913.9|11915|11914.2|11911.2|11910.6|293
1616132100000|2021-03-19 05:35:00|11914.4|11913.8|11914.8|11913.9|11915.3|11914.6|11914.1|11913.5|215
1616132400000|2021-03-19 05:40:00|11914.6|11913.7|11915.5|11914.6|11915.8|11915|11914|11913.3|226
1616132700000|2021-03-19 05:45:00|11915.3|11914.4|11916.4|11915.5|11916.4|11915.5|11915|11914.1|269
1616133000000|2021-03-19 05:50:00|11916.2|11915.6|11916.8|11916.2|11917.3|11916.5|11915.6|11914.7|186
1616133300000|2021-03-19 05:55:00|11916.9|11916.3|11918.3|11917.7|11919.5|11918.8|11915.6|11914.9|333
1616133600000|2021-03-19 06:00:00|11918.1|11917.5|11916.7|11916.1|11918.1|11917.5|11914.6|11913.9|379
1616133900000|2021-03-19 06:05:00|11916.5|11915.9|11915.3|11914.4|11916.9|11916.1|11914.9|11914.3|332
1616134200000|2021-03-19 06:10:00|11915.2|11914.3|11916.4|11915.5|11916.4|11915.5|11913.8|11913.2|387
1616134500000|2021-03-19 06:15:00|11916.3|11915.4|11917.8|11917.2|11920.3|11919.6|11915.6|11914.8|357
1616134800000|2021-03-19 06:20:00|11917.9|11917.3|11919.6|11919|11919.6|11919|11917.2|11916.5|309
1616135100000|2021-03-19 06:25:00|11919.5|11918.9|11921.4|11920.5|11922.1|11921.3|11919.3|11918.7|354
1616135400000|2021-03-19 06:30:00|11921.5|11920.6|11921.4|11920.8|11923.6|11922.7|11920.3|11919.5|328
1616135700000|2021-03-19 06:35:00|11921.5|11920.9|11923.7|11923.1|11924.5|11923.8|11921.3|11920.7|369
1616136000000|2021-03-19 06:40:00|11923.6|11923|11927.3|11926.4|11927.5|11926.6|11923.4|11922.6|326
1616136300000|2021-03-19 06:45:00|11927.4|11926.5|11924.5|11923.6|11927.4|11926.5|11924.2|11923.4|387
1616136600000|2021-03-19 06:50:00|11924.4|11923.5|11926.5|11925.6|11928.2|11927.3|11924.2|11923.5|458
1616136900000|2021-03-19 06:55:00|11926.6|11925.7|11925.8|11924.9|11927.5|11926.8|11924.7|11923.8|321
1616137200000|2021-03-19 07:00:00|11925.9|11925|11922.4|11921.8|11926|11925.1|11921.4|11920.8|497
1616137500000|2021-03-19 07:05:00|11922.3|11921.7|11923.7|11923.1|11925.1|11924.3|11921.9|11921.1|469
1616137800000|2021-03-19 07:10:00|11923.8|11923.2|11920.7|11920.1|11925.1|11924.4|11920.2|11919.4|472
1616138100000|2021-03-19 07:15:00|11920.6|11920|11928.6|11928|11930.4|11929.8|11920.6|11920|588
1616138400000|2021-03-19 07:20:00|11928.8|11927.9|11927.8|11927.2|11928.9|11928.1|11926.2|11925.6|389
1616138700000|2021-03-19 07:25:00|11928|11927.4|11925.5|11924.9|11928.1|11927.5|11925.3|11924.5|392
1616139000000|2021-03-19 07:30:00|11925.6|11925|11929.6|11929|11932.2|11931.5|11924.6|11924|621
1616139300000|2021-03-19 07:35:00|11929.5|11928.9|11932.8|11932.2|11935.2|11934.6|11929.3|11928.7|559
1616139600000|2021-03-19 07:40:00|11932.9|11932.3|11932.6|11931.7|11934.8|11934.1|11930.3|11929.7|419
1616139900000|2021-03-19 07:45:00|11932.7|11931.8|11931.3|11930.7|11932.9|11932.3|11930.5|11929.7|408
1616140200000|2021-03-19 07:50:00|11931.4|11930.8|11929.6|11929|11932.7|11932.1|11928.8|11928.1|547
1616140500000|2021-03-19 07:55:00|11929.7|11928.8|11932.6|11932|11937.7|11936.9|11929.5|11928.8|572
1616140800000|2021-03-19 08:00:00|11932.7|11932.1|11933.3|11932.7|11937.6|11936.9|11932.7|11932.1|793
1616141100000|2021-03-19 08:05:00|11933.4|11932.8|11934.7|11934.1|11935.3|11934.7|11929.8|11929.2|725
1616141400000|2021-03-19 08:10:00|11934.8|11934.2|11932.5|11931.9|11935|11934.4|11931.2|11930.6|521
1616141700000|2021-03-19 08:15:00|11932.6|11932|11935.2|11934.3|11935.2|11934.5|11930|11929.3|611
1616142000000|2021-03-19 08:20:00|11935.1|11934.6|11929.8|11928.9|11935.2|11934.6|11928.7|11928.1|644
1616142300000|2021-03-19 08:25:00|11929.7|11928.8|11926.3|11925.7|11931|11930.4|11925.3|11924.7|574
1616142600000|2021-03-19 08:30:00|11926.5|11925.9|11925.4|11924.8|11928.7|11928|11924.8|11924.1|511
1616142900000|2021-03-19 08:35:00|11925.5|11924.9|11926|11925.4|11927.7|11926.9|11924.6|11924|498
1616143200000|2021-03-19 08:40:00|11925.9|11925.3|11928.9|11928.3|11929.7|11929|11924.8|11924.2|531
1616143500000|2021-03-19 08:45:00|11928.8|11928.2|11925.3|11924.7|11928.9|11928.3|11924.7|11924|547
1616143800000|2021-03-19 08:50:00|11925.4|11924.8|11924|11923.4|11925.7|11925|11924|11923.4|380
1616144100000|2021-03-19 08:55:00|11923.8|11923.2|11923.5|11922.6|11925.2|11924.3|11921.3|11920.7|501
1616144400000|2021-03-19 09:00:00|11923.3|11922.7|11921.9|11921.3|11923.8|11923.2|11920.8|11920.2|467
1616144700000|2021-03-19 09:05:00|11922|11921.4|11921.3|11920.7|11922.6|11922|11920.4|11919.8|469
1616145000000|2021-03-19 09:10:00|11921.4|11920.8|11918.5|11917.9|11921.9|11921.3|11916.8|11916.2|529
1616145300000|2021-03-19 09:15:00|11918.4|11917.8|11913|11912.4|11919.3|11918.7|11912.7|11912.1|551
1616145600000|2021-03-19 09:20:00|11912.9|11912.3|11912.8|11912.2|11916.4|11915.8|11912.7|11912.1|575
1616145900000|2021-03-19 09:25:00|11912.7|11912.1|11910.5|11909.9|11914.1|11913.5|11910.3|11909.7|438
1616146200000|2021-03-19 09:30:00|11910.4|11909.8|11908|11907.4|11910.7|11910.1|11906.3|11905.6|569
1616146500000|2021-03-19 09:35:00|11908.3|11907.3|11906|11905.1|11910.2|11909.6|11905.2|11904.4|507
1616146800000|2021-03-19 09:40:00|11905.6|11905|11903.8|11902.9|11906|11905.4|11901.2|11900.4|503
1616147100000|2021-03-19 09:45:00|11903.7|11902.8|11902.5|11901.9|11904.6|11903.9|11901.6|11901|518
1616147400000|2021-03-19 09:50:00|11902.4|11901.8|11899.8|11899.2|11902.5|11901.9|11897.9|11897.1|489
1616147700000|2021-03-19 09:55:00|11899.7|11899.1|11893.8|11893.2|11900.2|11899.5|11892.9|11892.2|538
1616148000000|2021-03-19 10:00:00|11893.7|11893.1|11894.9|11894|11895.1|11894.5|11890.9|11890.2|744
1616148300000|2021-03-19 10:05:00|11894.8|11894.2|11896.1|11895.5|11896.2|11895.6|11894.1|11893.3|529
1616148600000|2021-03-19 10:10:00|11896|11895.4|11895.8|11894.9|11896.7|11896|11894.1|11893.5|542
1616148900000|2021-03-19 10:15:00|11895.7|11894.8|11897|11896.1|11898|11897.4|11894.2|11893.6|478
1616149200000|2021-03-19 10:20:00|11896.9|11896|11898.3|11897.4|11898.8|11898|11896.1|11895.5|400
1616149500000|2021-03-19 10:25:00|11898.2|11897.3|11898.2|11897.6|11899|11898.2|11897.6|11896.8|292
1616149800000|2021-03-19 10:30:00|11898.1|11897.5|11895.5|11894.9|11898.8|11898|11894.2|11893.6|419
1616150100000|2021-03-19 10:35:00|11895.4|11894.8|11896.2|11895.6|11896.5|11895.9|11894.7|11894.1|389
1616150400000|2021-03-19 10:40:00|11896.1|11895.5|11896.9|11896|11897.9|11897|11895.1|11894.3|268
1616150700000|2021-03-19 10:45:00|11897|11896.1|11897.3|11896.7|11898.1|11897.5|11896|11895.3|330
1616151000000|2021-03-19 10:50:00|11897.2|11896.6|11897.8|11896.9|11898.4|11897.6|11896.1|11895.5|404
1616151300000|2021-03-19 10:55:00|11897.9|11897|11898.2|11897.6|11898.9|11898.1|11896.4|11895.8|441
1616151600000|2021-03-19 11:00:00|11897.9|11897.3|11896|11895.1|11898.3|11897.7|11895.1|11894.5|406
1616151900000|2021-03-19 11:05:00|11895.9|11895|11896.8|11896.2|11897.6|11896.8|11895.6|11894.8|272
1616152200000|2021-03-19 11:10:00|11897|11896.4|11898.6|11898|11898.8|11898.1|11896.2|11895.6|315
1616152500000|2021-03-19 11:15:00|11898.5|11897.9|11899.2|11898.3|11900.9|11900|11896.6|11895.8|429
1616152800000|2021-03-19 11:20:00|11899.3|11898.4|11896.6|11896|11899.8|11899|11895.9|11895.1|410
1616153100000|2021-03-19 11:25:00|11896.5|11895.9|11900.7|11899.8|11901.8|11901|11896.1|11895.3|511
1616153400000|2021-03-19 11:30:00|11900.8|11899.9|11901|11900.1|11901|11900.4|11899.6|11899|431
1616153700000|2021-03-19 11:35:00|11901.1|11900.2|11904.4|11903.8|11905.2|11904.4|11899.8|11899.2|375
1616154000000|2021-03-19 11:40:00|11904.5|11903.9|11909.3|11908.4|11909.7|11909|11904|11903.2|519
1616154300000|2021-03-19 11:45:00|11909.1|11908.5|11902.7|11902.1|11909.3|11908.7|11902.4|11901.7|518
1616154600000|2021-03-19 11:50:00|11902.6|11902|11901.7|11900.8|11903.9|11903.1|11900.9|11900.2|366
1616154900000|2021-03-19 11:55:00|11901.6|11900.7|11899.6|11899|11901.6|11900.7|11897.6|11897|551
1616155200000|2021-03-19 12:00:00|11899.5|11898.9|11902.2|11901.6|11904.2|11903.6|11898.5|11897.8|632
1616155500000|2021-03-19 12:05:00|11902.3|11901.7|11903.8|11902.9|11905.2|11904.6|11899|11898.4|551
1616155800000|2021-03-19 12:10:00|11903.9|11903|11903.3|11902.7|11904.7|11903.9|11901.3|11900.6|419
1616156100000|2021-03-19 12:15:00|11903.2|11902.6|11900.6|11900|11903.6|11902.9|11900.5|11899.6|401
1616156400000|2021-03-19 12:20:00|11900.7|11900.1|11897.4|11896.8|11901.2|11900.6|11896.9|11896.3|626
1616156700000|2021-03-19 12:25:00|11897.5|11896.9|11899.8|11898.9|11899.8|11898.9|11896.2|11895.5|503
1616157000000|2021-03-19 12:30:00|11899.5|11898.8|11904|11903.4|11905.6|11905|11899.4|11898.8|507
1616157300000|2021-03-19 12:35:00|11904.1|11903.5|11903|11902.1|11904.6|11904|11900.5|11899.6|581
1616157600000|2021-03-19 12:40:00|11903.1|11902.2|11900.5|11899.9|11903.1|11902.2|11897.9|11897.2|537
1616157900000|2021-03-19 12:45:00|11900.4|11899.8|11899|11898.4|11900.5|11899.9|11894.2|11893.6|769
1616158200000|2021-03-19 12:50:00|11898.6|11898|11899.9|11899.3|11901.4|11900.8|11896.4|11895.8|710
1616158500000|2021-03-19 12:55:00|11900|11899.4|11900.1|11899.5|11901.5|11900.9|11896.4|11895.7|783
1616158800000|2021-03-19 13:00:00|11900.2|11899.6|11895.3|11894.4|11904.9|11904|11884.7|11883.8|1921
1616159100000|2021-03-19 13:05:00|11895.2|11894.3|11895.8|11894.9|11904|11903.1|11893|11892.1|1494
1616159400000|2021-03-19 13:10:00|11895.7|11894.8|11891.2|11890.3|11900.9|11900.3|11888.3|11887.4|1336
1616159700000|2021-03-19 13:15:00|11891.6|11890.7|11894|11893.4|11894.5|11893.6|11889.3|11888.4|1045
1616160000000|2021-03-19 13:20:00|11893.9|11893.3|11892|11891.4|11896.3|11895.5|11891.8|11891|648
1616160300000|2021-03-19 13:25:00|11892.1|11891.2|11882|11881.4|11893.9|11893.3|11882|11881.2|715
1616160600000|2021-03-19 13:30:00|11882.1|11881.2|11882.6|11881.7|11889.1|11888.5|11881.5|11880.6|885
1616160900000|2021-03-19 13:35:00|11882.7|11881.8|11879.3|11878.4|11884.7|11884|11878.2|11877.3|769
1616161200000|2021-03-19 13:40:00|11878.9|11878.3|11879|11878.1|11879.2|11878.4|11874.2|11873.6|841
1616161500000|2021-03-19 13:45:00|11878.7|11877.8|11879.6|11878.7|11882.9|11882|11877.2|11876.4|1055
1616161800000|2021-03-19 13:50:00|11879.7|11878.8|11882.7|11881.8|11885.9|11885.1|11879.1|11878.5|1021
1616162100000|2021-03-19 13:55:00|11882.6|11881.7|11881.6|11881|11887.1|11886.2|11881.5|11880.9|944
1616162400000|2021-03-19 14:00:00|11881.5|11880.9|11879.2|11878.6|11882|11881.3|11876.5|11875.8|1046
1616162700000|2021-03-19 14:05:00|11879.3|11878.7|11879.3|11878.4|11879.7|11878.9|11877.3|11876.7|782
1616163000000|2021-03-19 14:10:00|11879.2|11878.6|11880.5|11879.9|11881.3|11880.4|11876.7|11876.1|789
1616163300000|2021-03-19 14:15:00|11880.4|11879.8|11881.7|11881.1|11881.8|11881.1|11878.4|11877.8|625
1616163600000|2021-03-19 14:20:00|11881.8|11880.9|11881|11880.4|11883.8|11883|11880.7|11880.1|666
1616163900000|2021-03-19 14:25:00|11881.2|11880.6|11880.8|11879.9|11882.3|11881.4|11879.1|11878.4|632
1616164200000|2021-03-19 14:30:00|11880.7|11879.8|11880.6|11880|11882.4|11881.7|11878.9|11878.2|849
1616164500000|2021-03-19 14:35:00|11880.7|11879.8|11883.6|11883|11883.7|11883|11879.4|11878.7|692
1616164800000|2021-03-19 14:40:00|11883.5|11882.9|11884.9|11884|11886.5|11885.9|11883.4|11882.8|663
1616165100000|2021-03-19 14:45:00|11884.7|11883.8|11884.1|11883.2|11887|11886.1|11882.9|11882|868
1616165400000|2021-03-19 14:50:00|11884.2|11883.3|11886.1|11885.5|11886.8|11885.9|11882.6|11881.8|704
1616165700000|2021-03-19 14:55:00|11886|11885.4|11886.8|11885.9|11887.8|11886.9|11884.8|11884.1|637
1616166000000|2021-03-19 15:00:00|11886.7|11885.8|11888.5|11887.9|11888.9|11888.1|11886.2|11885.5|666
1616166300000|2021-03-19 15:05:00|11888.4|11887.8|11888.3|11887.4|11890.1|11889.2|11886.8|11886|707
1616166600000|2021-03-19 15:10:00|11888.4|11887.5|11888.6|11887.7|11889.2|11888.5|11886.6|11885.9|706
1616166900000|2021-03-19 15:15:00|11888.7|11887.8|11889.7|11888.8|11891.4|11890.8|11888|11887.2|630
1616167200000|2021-03-19 15:20:00|11889.6|11888.7|11886.8|11886.2|11890.9|11890.1|11886.8|11886.2|449
1616167500000|2021-03-19 15:25:00|11886.7|11886.1|11889.2|11888.3|11889.3|11888.5|11884.8|11883.9|698
1616167800000|2021-03-19 15:30:00|11889.1|11888.2|11890.6|11890|11891.2|11890.5|11887.7|11886.9|696
1616168100000|2021-03-19 15:35:00|11890.7|11889.8|11892.9|11892|11894.1|11893.4|11890.4|11889.7|528
1616168400000|2021-03-19 15:40:00|11892.8|11891.9|11897.5|11896.9|11898|11897.3|11892|11891.3|666
1616168700000|2021-03-19 15:45:00|11897.6|11897|11902.7|11901.8|11902.7|11901.8|11896.6|11896|795
1616169000000|2021-03-19 15:50:00|11902.6|11901.7|11904|11903.4|11905.3|11904.6|11900.7|11900.1|821
1616169300000|2021-03-19 15:55:00|11904.1|11903.5|11909.3|11908.4|11912.6|11911.7|11903.7|11903.1|1555
1616169600000|2021-03-19 16:00:00|11909.2|11908.6|11906.8|11906.2|11912.4|11911.6|11906.5|11905.9|992
1616169900000|2021-03-19 16:05:00|11906.9|11906.3|11905.3|11904.7|11906.9|11906.3|11904.3|11903.5|626
1616170200000|2021-03-19 16:10:00|11905.1|11904.5|11904.9|11904.3|11906.1|11905.5|11903.3|11902.6|538
1616170500000|2021-03-19 16:15:00|11905.2|11904.5|11902.3|11901.7|11906|11905.4|11901.4|11900.7|632
1616170800000|2021-03-19 16:20:00|11902.2|11901.6|11901.9|11901|11905.7|11905|11900.9|11900.3|557
1616171100000|2021-03-19 16:25:00|11902|11901.1|11904.6|11904|11905.3|11904.6|11900.5|11899.9|625
1616171400000|2021-03-19 16:30:00|11904.7|11903.8|11904|11903.4|11906.6|11906|11903.3|11902.7|612
1616171700000|2021-03-19 16:35:00|11903.8|11903.2|11902.1|11901.5|11904.4|11903.7|11901.2|11900.5|483
1616172000000|2021-03-19 16:40:00|11902.2|11901.6|11906.5|11905.9|11907.1|11906.3|11901.5|11900.7|536
1616172300000|2021-03-19 16:45:00|11906.6|11906|11908.4|11907.8|11910.1|11909.5|11906.2|11905.6|465
1616172600000|2021-03-19 16:50:00|11908.3|11907.7|11906.2|11905.6|11908.6|11908|11905.9|11905.3|384
1616172900000|2021-03-19 16:55:00|11906|11905.4|11907.8|11907.2|11907.9|11907.3|11905|11904.4|345
1616173200000|2021-03-19 17:00:00|11907.5|11906.9|11908.4|11907.8|11909.2|11908.5|11907.1|11906.5|391
1616173500000|2021-03-19 17:05:00|11908.5|11907.9|11908.9|11908.3|11909|11908.4|11907.1|11906.3|279
1616173800000|2021-03-19 17:10:00|11909|11908.4|11910.9|11910.3|11911.5|11910.9|11908.7|11907.9|403
1616174100000|2021-03-19 17:15:00|11910.7|11910.1|11908.4|11907.8|11911.4|11910.8|11908|11907.4|295
1616174400000|2021-03-19 17:20:00|11908.5|11907.9|11908.4|11907.8|11909|11908.3|11907.7|11907.1|295
1616174700000|2021-03-19 17:25:00|11908.3|11907.7|11907.8|11907.2|11909.3|11908.5|11907.3|11906.6|304
1616175000000|2021-03-19 17:30:00|11907.7|11907.1|11906.4|11905.8|11907.9|11907.3|11906.3|11905.5|276
1616175300000|2021-03-19 17:35:00|11906.5|11905.9|11905.9|11905.3|11906.7|11906.1|11905.3|11904.6|336
1616175600000|2021-03-19 17:40:00|11906|11905.4|11905.6|11905|11906.7|11905.8|11905.3|11904.6|222
1616175900000|2021-03-19 17:45:00|11905.7|11905.1|11906.8|11906.2|11907.6|11906.9|11905.1|11904.5|302
1616176200000|2021-03-19 17:50:00|11906.7|11906.1|11909.5|11908.9|11909.5|11908.9|11906.5|11905.8|289
1616176500000|2021-03-19 17:55:00|11909.6|11909|11909.7|11909.1|11910.2|11909.4|11908.7|11907.9|295
1616176800000|2021-03-19 18:00:00|11909.8|11909.2|11911.1|11910.5|11912.8|11912.2|11909.2|11908.6|402
1616177100000|2021-03-19 18:05:00|11910.9|11910.3|11909.3|11908.7|11910.9|11910.3|11909.2|11908.5|308
1616177400000|2021-03-19 18:10:00|11909.5|11908.6|11911.3|11910.7|11911.5|11910.7|11908.8|11908.1|268
1616177700000|2021-03-19 18:15:00|11911.4|11910.8|11908.4|11907.8|11911.7|11911.1|11907.9|11907.2|336
1616178000000|2021-03-19 18:20:00|11908.5|11907.9|11908.4|11907.5|11908.7|11908.1|11907.3|11906.5|213
1616178300000|2021-03-19 18:25:00|11908.3|11907.4|11907.1|11906.5|11908.5|11907.8|11906.8|11906.1|219
1616178600000|2021-03-19 18:30:00|11907|11906.4|11906.9|11906.3|11908.2|11907.6|11906.5|11905.9|213
1616178900000|2021-03-19 18:35:00|11907.1|11906.2|11906.3|11905.7|11908.1|11907.3|11906.3|11905.5|239
1616179200000|2021-03-19 18:40:00|11906.5|11905.9|11908.3|11907.7|11908.7|11908|11906|11905.4|303
1616179500000|2021-03-19 18:45:00|11908.1|11907.5|11909.2|11908.6|11909.4|11908.7|11907.1|11906.2|331
1616179800000|2021-03-19 18:50:00|11909.1|11908.5|11908.7|11907.8|11909.6|11909|11907.7|11907.1|285
1616180100000|2021-03-19 18:55:00|11908.6|11907.7|11908.6|11908|11909.9|11909.3|11907.1|11906.3|500
1616180400000|2021-03-19 19:00:00|11908.5|11907.9|11909.4|11908.5|11910.1|11909.5|11908.1|11907.3|564
1616180700000|2021-03-19 19:05:00|11909.3|11908.4|11907.4|11906.8|11909.9|11909.1|11907.2|11906.5|373
1616181000000|2021-03-19 19:10:00|11907.3|11906.7|11908.6|11907.7|11909.5|11908.9|11907.2|11906.4|316
1616181300000|2021-03-19 19:15:00|11908.7|11907.8|11906.5|11905.6|11909.3|11908.7|11906.5|11905.6|290
1616181600000|2021-03-19 19:20:00|11906.6|11905.7|11906.7|11905.8|11907.3|11906.6|11905.6|11904.7|207
1616181900000|2021-03-19 19:25:00|11906.5|11905.9|11907.3|11906.4|11907.8|11906.9|11906|11905.3|242
1616182200000|2021-03-19 19:30:00|11907.4|11906.5|11908.8|11907.9|11908.9|11908.1|11907.2|11906.3|187
1616182500000|2021-03-19 19:35:00|11908.9|11908|11909.3|11908.7|11910.1|11909.3|11908.6|11907.8|225
1616182800000|2021-03-19 19:40:00|11909.4|11908.8|11909.6|11908.7|11910.3|11909.5|11909.1|11908.4|180
1616183100000|2021-03-19 19:45:00|11909.7|11908.8|11908.4|11907.5|11910.3|11909.6|11908|11907.3|275
1616183400000|2021-03-19 19:50:00|11907.9|11907.3|11908.2|11907.6|11909.3|11908.6|11907.3|11906.7|270
1616183700000|2021-03-19 19:55:00|11908.3|11907.4|11905.6|11905|11908.7|11907.8|11905.6|11905|420
1616184000000|2021-03-19 20:00:00|11905.5|11904.9|11906.3|11905.4|11906.6|11905.7|11903.5|11902.8|381
1616184300000|2021-03-19 20:05:00|11906.4|11905.5|11907.7|11906.8|11907.7|11906.8|11905.9|11905|226
1616184600000|2021-03-19 20:10:00|11907.5|11906.6|11905.2|11904.3|11907.6|11906.7|11904.8|11903.9|242
1616184900000|2021-03-19 20:15:00|11905.1|11904.2|11905.3|11904.7|11906.3|11905.4|11904.4|11903.5|210
1616185200000|2021-03-19 20:20:00|11905.1|11904.5|11904.1|11903.2|11905.4|11904.5|11903.6|11902.9|164
1616185500000|2021-03-19 20:25:00|11904.2|11903.1|11903.9|11903|11905.2|11904.3|11903.9|11903|142
1616185800000|2021-03-19 20:30:00|11904|11903.1|11903.7|11902.8|11904.4|11903.7|11903.4|11902.5|165
1616186100000|2021-03-19 20:35:00|11903.8|11902.9|11903.9|11903|11904|11903.1|11902.9|11901.9|143
1616186400000|2021-03-19 20:40:00|11903.8|11902.9|11903.9|11903|11904.1|11903.2|11903.2|11902.3|175
1616186700000|2021-03-19 20:45:00|11903.7|11902.8|11902.6|11901.7|11904.1|11903.2|11902.5|11901.6|306
1616187000000|2021-03-19 20:50:00|11902.7|11901.8|11905|11904.1|11906.5|11905.6|11902|11901.1|645
1616187300000|2021-03-19 20:55:00|11905.4|11904.5|11905|11904.1|11908.5|11907.1|11904.4|11902.7|707
1616360400000|2021-03-21 21:00:00|11878.1|11870.2|11878.9|11877|11883.5|11877|11874|11869.6|133
1616360700000|2021-03-21 21:05:00|11879|11877.1|11881.1|11879.2|11885.8|11880.3|11879|11872.7|271
1616361000000|2021-03-21 21:10:00|11881|11879.1|11880.2|11874.5|11882.8|11880.5|11878.5|11870|167
1616361300000|2021-03-21 21:15:00|11880.8|11874.8|11879.6|11877.7|11884.1|11878.8|11879.6|11872.4|154
1616361600000|2021-03-21 21:20:00|11880.4|11878.5|11879.7|11877.8|11880.5|11878.6|11878.9|11877|56
1616361900000|2021-03-21 21:25:00|11879.5|11877.6|11878|11871.5|11882.8|11878.1|11876.7|11865.4|239
1616362200000|2021-03-21 21:30:00|11878.1|11870.1|11879|11877.1|11882.8|11877.6|11876|11869.1|201
1616362500000|2021-03-21 21:35:00|11879.1|11877.2|11879.6|11877.7|11880|11878.1|11879|11877.1|45
1616362800000|2021-03-21 21:40:00|11879.9|11878|11882.6|11877.7|11883.3|11878.6|11879.2|11876.5|92
1616363100000|2021-03-21 21:45:00|11882.1|11877.4|11883.5|11876.9|11889.7|11878.2|11881.5|11875.6|90
1616363400000|2021-03-21 21:50:00|11883.9|11876.2|11883.1|11878.6|11891.2|11879.9|11881.7|11875.8|141
1616363700000|2021-03-21 21:55:00|11882.9|11878.7|11883.3|11879.5|11890.9|11881.2|11881.5|11878.2|91
1616364000000|2021-03-21 22:00:00|11883.6|11878.8|11888.4|11887.5|11891.1|11887.9|11878.4|11873.7|991
1616364300000|2021-03-21 22:05:00|11888.3|11887.4|11887.8|11886.9|11890|11888.4|11884.9|11881.8|390
1616364600000|2021-03-21 22:10:00|11887.9|11887|11884.6|11883.1|11887.9|11887|11884.2|11882.9|220
1616364900000|2021-03-21 22:15:00|11884.7|11883.2|11881.5|11880.6|11886.1|11884.6|11881.5|11880.4|453
1616365200000|2021-03-21 22:20:00|11881.6|11880.5|11883.6|11882.5|11884.9|11883.7|11880.5|11879.1|500
1616365500000|2021-03-21 22:25:00|11883.8|11882.4|11886.2|11885.3|11886.3|11885.3|11883.5|11882.4|363
1616365800000|2021-03-21 22:30:00|11886.1|11885.2|11887.1|11885.9|11887.7|11886.7|11885.2|11884|419
1616366100000|2021-03-21 22:35:00|11886.9|11886|11888.6|11887.7|11889.5|11888.4|11886.7|11885.4|349
1616366400000|2021-03-21 22:40:00|11888.5|11887.6|11888.4|11887.5|11888.9|11888|11887.2|11886.1|236
1616366700000|2021-03-21 22:45:00|11888.3|11887.4|11887.2|11886.3|11889.2|11888.3|11887|11886.1|108
1616367000000|2021-03-21 22:50:00|11887.1|11886.2|11887.1|11886.2|11887.3|11886.4|11885.6|11884.7|176
1616367300000|2021-03-21 22:55:00|11887|11886.1|11885.1|11884.2|11887.4|11886.5|11885|11884.1|240
1616367600000|2021-03-21 23:00:00|11885|11884.1|11890.1|11889.2|11890.2|11889.3|11885|11884.1|195
1616367900000|2021-03-21 23:05:00|11890.2|11889.3|11889.8|11888.9|11890.6|11889.7|11889.4|11888.7|174
1616368200000|2021-03-21 23:10:00|11889.6|11888.7|11890.6|11889.7|11890.7|11889.8|11889|11888.1|134
1616368500000|2021-03-21 23:15:00|11890.5|11889.9|11889.4|11888.8|11890.5|11889.9|11888.5|11887.6|89
1616368800000|2021-03-21 23:20:00|11889.3|11888.7|11887.7|11886.8|11890.3|11889.4|11887.1|11886.4|201
1616369100000|2021-03-21 23:25:00|11887.6|11886.7|11888.9|11888.3|11889.2|11888.4|11887.6|11886.7|121
1616369400000|2021-03-21 23:30:00|11889.1|11888.2|11887.8|11886.9|11889.4|11888.5|11887.6|11886.7|137
1616369700000|2021-03-21 23:35:00|11887.7|11886.8|11887.3|11886.4|11888.1|11887.2|11886.5|11885.6|140
1616370000000|2021-03-21 23:40:00|11887|11886.1|11886.5|11885.6|11887|11886.1|11885.4|11884.6|122
1616370300000|2021-03-21 23:45:00|11886.4|11885.5|11885.5|11884.6|11886.4|11885.5|11884.7|11883.8|162
1616370600000|2021-03-21 23:50:00|11885.6|11884.7|11884.3|11883.4|11885.8|11884.9|11882.9|11882.2|214
1616370900000|2021-03-21 23:55:00|11884.4|11883.5|11884.2|11883.3|11884.4|11883.5|11882.4|11881.5|230
1616371200000|2021-03-22 00:00:00|11884.3|11883.4|11887.7|11886.8|11888.6|11887.7|11884.1|11883.2|343
1616371500000|2021-03-22 00:05:00|11887.6|11886.7|11890.7|11889.8|11893.1|11892.2|11887.5|11886.6|340
1616371800000|2021-03-22 00:10:00|11891|11890.1|11887.9|11887.3|11891.1|11890.2|11887.2|11886.4|211
1616372100000|2021-03-22 00:15:00|11887.8|11887.2|11887.6|11886.7|11889.5|11888.7|11886.6|11885.7|233
1616372400000|2021-03-22 00:20:00|11887.7|11886.8|11887.7|11886.8|11888.6|11887.7|11885.7|11884.9|211
1616372700000|2021-03-22 00:25:00|11887.8|11886.9|11887.9|11887|11888.1|11887.3|11886.1|11885.3|238
1616373000000|2021-03-22 00:30:00|11887.8|11886.9|11888.8|11887.9|11890.1|11889.2|11887.3|11886.6|269
1616373300000|2021-03-22 00:35:00|11888.9|11888|11888.3|11887.7|11890.2|11889.3|11887.7|11886.8|224
1616373600000|2021-03-22 00:40:00|11888.4|11887.8|11887.5|11886.6|11890.2|11889.4|11887|11886.1|197
1616373900000|2021-03-22 00:45:00|11887.7|11886.8|11886.3|11885.7|11887.8|11886.9|11885.3|11884.5|289
1616374200000|2021-03-22 00:50:00|11886.4|11885.8|11886.7|11885.8|11888.4|11887.5|11885.7|11884.8|319
1616374500000|2021-03-22 00:55:00|11886.8|11885.9|11885.6|11884.7|11887.7|11886.8|11884.4|11883.7|263
1616374800000|2021-03-22 01:00:00|11885.7|11884.8|11885.1|11884.2|11886.6|11885.7|11884.3|11883.4|341
1616375100000|2021-03-22 01:05:00|11885|11884.1|11885|11884.1|11887.1|11886.2|11884.8|11883.9|321
1616375400000|2021-03-22 01:10:00|11885.1|11884.2|11880|11879.1|11885.6|11884.7|11878.9|11878|488
1616375700000|2021-03-22 01:15:00|11879.9|11879|11877|11876.1|11881.1|11880.2|11875.6|11874.7|513
1616376000000|2021-03-22 01:20:00|11876.9|11876|11876.7|11875.8|11879.4|11878.6|11876.4|11875.5|368
1616376300000|2021-03-22 01:25:00|11876.6|11875.7|11878.5|11877.6|11878.7|11877.8|11875.6|11874.7|342
1616376600000|2021-03-22 01:30:00|11878.4|11877.8|11881.8|11880.9|11883.3|11882.4|11878.4|11877.6|449
1616376900000|2021-03-22 01:35:00|11881.9|11881|11881.7|11880.8|11884.1|11883.3|11880.7|11879.9|312
1616377200000|2021-03-22 01:40:00|11881.6|11880.7|11884.2|11883.3|11884.5|11883.7|11881.3|11880.4|256
1616377500000|2021-03-22 01:45:00|11884.3|11883.4|11885.1|11884.2|11885.9|11885|11883.9|11883.1|333
1616377800000|2021-03-22 01:50:00|11885.2|11884.3|11884.5|11883.6|11885.4|11884.5|11882.8|11882|287
1616378100000|2021-03-22 01:55:00|11884.4|11883.5|11885.1|11884.2|11887.4|11886.5|11884.4|11883.5|378
1616378400000|2021-03-22 02:00:00|11885|11884.1|11886.1|11885.2|11886.8|11886|11884.8|11884.1|226
1616378700000|2021-03-22 02:05:00|11886.2|11885.3|11887.4|11886.8|11888.5|11887.7|11885.7|11884.8|273
1616379000000|2021-03-22 02:10:00|11887.7|11886.7|11889.2|11888.3|11889.4|11888.6|11886.6|11885.8|281
1616379300000|2021-03-22 02:15:00|11889.3|11888.4|11889.2|11888.6|11891.3|11890.4|11888.2|11887.5|307
1616379600000|2021-03-22 02:20:00|11889.3|11888.4|11888.2|11887.3|11890.2|11889.5|11887.4|11886.5|242
1616379900000|2021-03-22 02:25:00|11888.7|11888.1|11887.3|11886.4|11890.7|11889.9|11886.5|11885.6|272
1616380200000|2021-03-22 02:30:00|11887.4|11886.5|11889|11888.1|11889.9|11889.1|11887.4|11886.5|230
1616380500000|2021-03-22 02:35:00|11888.9|11888.3|11887.8|11886.9|11889.3|11888.4|11887.2|11886.3|220
1616380800000|2021-03-22 02:40:00|11887.9|11887|11887.6|11886.7|11888.4|11887.6|11886.8|11886|239
1616381100000|2021-03-22 02:45:00|11887.7|11886.8|11888.7|11887.8|11889.4|11888.6|11887|11886.3|259
1616381400000|2021-03-22 02:50:00|11888.8|11888.2|11890.5|11889.9|11891.2|11890.4|11888.8|11888|205
1616381700000|2021-03-22 02:55:00|11890.9|11890|11893|11892.1|11893.7|11892.9|11890.2|11889.4|434
1616382000000|2021-03-22 03:00:00|11892.9|11892|11892.6|11891.7|11895|11894.2|11892.1|11891.2|398
1616382300000|2021-03-22 03:05:00|11892.5|11891.6|11894.7|11893.8|11895.4|11894.5|11891.8|11891.2|211
1616382600000|2021-03-22 03:10:00|11894.6|11894|11896.5|11895.6|11897.2|11896.3|11894.5|11893.7|310
1616382900000|2021-03-22 03:15:00|11896.6|11895.7|11896.8|11895.9|11897.3|11896.5|11896.2|11895.3|259
1616383200000|2021-03-22 03:20:00|11896.9|11896|11896.1|11895.2|11897.1|11896.4|11895.6|11894.8|248
1616383500000|2021-03-22 03:25:00|11896.2|11895.3|11897.5|11896.9|11897.7|11896.9|11896|11895.3|258
1616383800000|2021-03-22 03:30:00|11897.4|11896.8|11894.9|11894.3|11898.8|11898|11894.9|11894.1|308
1616384100000|2021-03-22 03:35:00|11894.8|11894.2|11896|11895.4|11896.2|11895.4|11894.8|11894.1|150
1616384400000|2021-03-22 03:40:00|11896.1|11895.5|11897.7|11897.1|11898.8|11898|11896.1|11895.5|247
1616384700000|2021-03-22 03:45:00|11897.9|11897.3|11896.5|11895.6|11898.1|11897.3|11896.1|11895.2|217
1616385000000|2021-03-22 03:50:00|11896.3|11895.4|11896|11895.4|11896.7|11896.1|11895.3|11894.5|160
1616385300000|2021-03-22 03:55:00|11896.1|11895.2|11895.5|11894.6|11896.3|11895.6|11894.5|11893.7|283
1616385600000|2021-03-22 04:00:00|11895.3|11894.7|11893.8|11893.2|11896.1|11895.4|11893.8|11893.1|196
1616385900000|2021-03-22 04:05:00|11893.7|11893.1|11895|11894.4|11895.8|11895|11893.3|11892.6|219
1616386200000|2021-03-22 04:10:00|11894.9|11894.3|11896.3|11895.7|11896.5|11895.7|11894.6|11893.7|187
1616386500000|2021-03-22 04:15:00|11896.4|11895.8|11897.1|11896.2|11897.5|11896.9|11896.2|11895.6|220
1616386800000|2021-03-22 04:20:00|11897.2|11896.3|11898.4|11897.5|11899.5|11898.8|11897.1|11896.2|257
1616387100000|2021-03-22 04:25:00|11898.3|11897.4|11898.3|11897.4|11898.6|11897.9|11896.7|11896.1|185
1616387400000|2021-03-22 04:30:00|11898.4|11897.5|11897.4|11896.8|11898.4|11897.5|11897.1|11896.3|161
1616387700000|2021-03-22 04:35:00|11897.5|11896.9|11898.5|11897.9|11898.8|11898|11897.4|11896.8|175
1616388000000|2021-03-22 04:40:00|11898.4|11897.8|11898.2|11897.3|11899.3|11898.5|11898|11897.3|164
1616388300000|2021-03-22 04:45:00|11898.3|11897.4|11896.6|11896|11898.6|11897.7|11896.6|11896|211
1616388600000|2021-03-22 04:50:00|11896.7|11896.1|11896|11895.1|11896.7|11896.1|11895.2|11894.4|225
1616388900000|2021-03-22 04:55:00|11895.8|11895.2|11893.8|11893.2|11896.2|11895.6|11893.8|11893.1|243
1616389200000|2021-03-22 05:00:00|11894|11893.1|11893.7|11892.8|11894.1|11893.3|11892.8|11892.2|267
1616389500000|2021-03-22 05:05:00|11893.8|11892.9|11893.8|11892.9|11894.7|11894.1|11892.5|11891.9|203
1616389800000|2021-03-22 05:10:00|11893.9|11893|11893.9|11893|11894|11893.2|11891.8|11891.1|200
1616390100000|2021-03-22 05:15:00|11894|11893.1|11893.1|11892.2|11894.1|11893.3|11892.9|11892.2|182
1616390400000|2021-03-22 05:20:00|11893|11892.1|11894|11893.1|11894.1|11893.3|11892.4|11891.6|173
1616390700000|2021-03-22 05:25:00|11894.1|11893.2|11895.1|11894.5|11895.4|11894.8|11893.9|11893.1|195
1616391000000|2021-03-22 05:30:00|11895.2|11894.6|11896.7|11895.8|11897|11896.4|11895|11894.2|263
1616391300000|2021-03-22 05:35:00|11896.6|11896|11898.9|11898|11899.1|11898.2|11896.5|11895.8|181
1616391600000|2021-03-22 05:40:00|11898.8|11897.9|11898.4|11897.8|11899.1|11898.4|11897.8|11897.1|224
1616391900000|2021-03-22 05:45:00|11898.5|11897.9|11898.1|11897.5|11899.4|11898.7|11897.9|11897.2|248
1616392200000|2021-03-22 05:50:00|11898|11897.4|11897.9|11897|11900.2|11899.5|11897|11896.3|291
1616392500000|2021-03-22 05:55:00|11898|11897.1|11894.3|11893.4|11898.1|11897.4|11893.7|11892.8|427
1616392800000|2021-03-22 06:00:00|11894.1|11893.5|11892.4|11891.8|11896.2|11895.5|11891.3|11890.6|554
1616393100000|2021-03-22 06:05:00|11892.5|11891.9|11893.6|11892.7|11895.6|11894.9|11892.4|11891.7|335
1616393400000|2021-03-22 06:10:00|11893.5|11892.6|11889.6|11888.7|11893.9|11893.2|11889.2|11888.5|293
1616393700000|2021-03-22 06:15:00|11889.4|11888.8|11890.2|11889.6|11890.3|11889.7|11887.7|11886.8|493
1616394000000|2021-03-22 06:20:00|11890.1|11889.5|11892.3|11891.4|11892.3|11891.5|11889.8|11889|323
1616394300000|2021-03-22 06:25:00|11892.2|11891.6|11890.9|11890|11892.7|11891.8|11890.2|11889.6|396
1616394600000|2021-03-22 06:30:00|11891|11890.1|11889.4|11888.5|11891.7|11890.8|11887.2|11886.6|403
1616394900000|2021-03-22 06:35:00|11889.3|11888.4|11892.4|11891.5|11893|11892.1|11889.3|11888.4|434
1616395200000|2021-03-22 06:40:00|11892.3|11891.4|11886.3|11885.4|11892.7|11891.9|11886.1|11885.3|318
1616395500000|2021-03-22 06:45:00|11886.2|11885.3|11886.3|11885.7|11888.6|11888|11885|11884.3|344
1616395800000|2021-03-22 06:50:00|11886.2|11885.6|11886.4|11885.5|11886.9|11886|11884.8|11884|370
1616396100000|2021-03-22 06:55:00|11886.5|11885.6|11883.4|11882.5|11888.5|11887.8|11882.5|11881.8|294
1616396400000|2021-03-22 07:00:00|11883.3|11882.4|11877.9|11877|11885.2|11884.3|11877.1|11876.2|647
1616396700000|2021-03-22 07:05:00|11878.1|11877.2|11878.2|11877.6|11880|11879.1|11875|11874.1|621
1616397000000|2021-03-22 07:10:00|11878.3|11877.7|11880.4|11879.8|11880.7|11879.9|11876.9|11876|436
1616397300000|2021-03-22 07:15:00|11880.5|11879.9|11884|11883.4|11887.3|11886.6|11880.1|11879.5|682
1616397600000|2021-03-22 07:20:00|11884.1|11883.2|11883|11882.1|11885.4|11884.6|11880.9|11880.3|481
1616397900000|2021-03-22 07:25:00|11882.9|11882.4|11887.2|11886.6|11888|11887.3|11882.9|11882.3|551
1616398200000|2021-03-22 07:30:00|11887.3|11886.7|11885.7|11885.1|11889.2|11888.6|11883.6|11883|573
1616398500000|2021-03-22 07:35:00|11885.8|11885.2|11884.7|11884.1|11888.8|11888|11884.2|11883.6|537
1616398800000|2021-03-22 07:40:00|11884.3|11883.7|11884.3|11883.7|11887|11886.3|11882.8|11882|513
1616399100000|2021-03-22 07:45:00|11884.2|11883.6|11881.9|11881|11886.6|11886|11878.4|11877.5|602
1616399400000|2021-03-22 07:50:00|11881.8|11880.9|11884.1|11883.2|11884.5|11883.7|11879.1|11878.3|578
1616399700000|2021-03-22 07:55:00|11884.2|11883.3|11884.6|11883.7|11887.9|11887|11881.4|11880.8|689
1616400000000|2021-03-22 08:00:00|11884.5|11883.9|11883.2|11882.6|11886.5|11885.9|11882.3|11881.5|744
1616400300000|2021-03-22 08:05:00|11883.3|11882.7|11880|11879.4|11883.3|11882.7|11876.2|11875.4|729
1616400600000|2021-03-22 08:10:00|11879.9|11879.3|11885.2|11884.6|11885.9|11885.1|11879.1|11878.4|620
1616400900000|2021-03-22 08:15:00|11885.1|11884.5|11890.2|11889.6|11890.5|11889.8|11884.3|11883.7|625
1616401200000|2021-03-22 08:20:00|11890|11889.4|11888.8|11888.2|11892.7|11892.1|11887.8|11887|847
1616401500000|2021-03-22 08:25:00|11888.9|11888.3|11892.2|11891.3|11892.9|11892.1|11887.1|11886.5|639
1616401800000|2021-03-22 08:30:00|11892.1|11891.2|11904.8|11903.9|11905.3|11904.6|11891.6|11890.8|882
1616402100000|2021-03-22 08:35:00|11904.5|11903.7|11900.1|11899.2|11905.4|11904.6|11899.9|11899.2|735
1616402400000|2021-03-22 08:40:00|11900.2|11899.3|11900.2|11899.3|11902.2|11901.3|11898.3|11897.7|643
1616402700000|2021-03-22 08:45:00|11900.3|11899.7|11897.5|11896.9|11902.1|11901.4|11896.8|11896.2|517
1616403000000|2021-03-22 08:50:00|11897.7|11896.8|11902|11901.4|11902.7|11901.9|11897|11896.4|465
1616403300000|2021-03-22 08:55:00|11901.9|11901.3|11902.7|11901.8|11906.3|11905.7|11900.6|11899.8|640
1616403600000|2021-03-22 09:00:00|11902.8|11901.9|11901.6|11900.7|11905.2|11904.3|11901|11900.2|551
1616403900000|2021-03-22 09:05:00|11901.7|11900.8|11903.6|11903|11906.1|11905.5|11901.6|11900.7|475
1616404200000|2021-03-22 09:10:00|11903.5|11902.9|11901.9|11901.3|11904.3|11903.6|11901.9|11901.1|363
1616404500000|2021-03-22 09:15:00|11902.1|11901.5|11901|11900.1|11903.5|11902.7|11899.4|11898.6|548
1616404800000|2021-03-22 09:20:00|11900.8|11899.9|11897.9|11897|11900.9|11900.3|11897.8|11896.9|523
1616405100000|2021-03-22 09:25:00|11898|11897.1|11896.4|11895.8|11899.7|11899.1|11895|11894.1|603
1616405400000|2021-03-22 09:30:00|11896.2|11895.6|11898.3|11897.7|11899|11898.4|11895.9|11895.2|404
1616405700000|2021-03-22 09:35:00|11898.2|11897.6|11899.9|11899.3|11900.3|11899.6|11896.5|11895.9|393
1616406000000|2021-03-22 09:40:00|11900|11899.4|11897.1|11896.2|11901.6|11900.7|11896.5|11895.7|454
1616406300000|2021-03-22 09:45:00|11897|11896.1|11899.3|11898.7|11900.2|11899.5|11896.6|11895.7|352
1616406600000|2021-03-22 09:50:00|11899.2|11898.6|11896.9|11896|11900|11899.3|11893.7|11893.1|531
1616406900000|2021-03-22 09:55:00|11896.8|11895.9|11900.6|11899.7|11901.3|11900.4|11896.8|11895.9|531
1616407200000|2021-03-22 10:00:00|11900.7|11900.1|11902.6|11901.7|11903.1|11902.5|11899.8|11899.2|487
1616407500000|2021-03-22 10:05:00|11902.7|11901.8|11904|11903.1|11907.3|11906.6|11902.7|11901.8|564
1616407800000|2021-03-22 10:10:00|11904.1|11903.2|11906.6|11905.7|11907.9|11907.3|11904|11903.2|430
1616408100000|2021-03-22 10:15:00|11906.5|11905.6|11909.3|11908.7|11909.8|11909.1|11906.5|11905.6|425
1616408400000|2021-03-22 10:20:00|11909.4|11908.8|11910|11909.1|11910.7|11910.1|11908.4|11907.6|573
1616408700000|2021-03-22 10:25:00|11909.9|11909|11909.7|11909.1|11911.3|11910.7|11909.2|11908.6|422
1616409000000|2021-03-22 10:30:00|11909.8|11909.2|11907.8|11907.2|11910.4|11909.7|11907.7|11907.1|426
1616409300000|2021-03-22 10:35:00|11907.7|11907.1|11903.4|11902.5|11907.8|11907.2|11903.2|11902.4|437
1616409600000|2021-03-22 10:40:00|11903.5|11902.6|11903.8|11903.2|11904.7|11904|11901.7|11900.9|403
1616409900000|2021-03-22 10:45:00|11903.9|11903.3|11906.1|11905.5|11906.2|11905.6|11903.2|11902.6|304
1616410200000|2021-03-22 10:50:00|11906.2|11905.3|11907.6|11907|11909.5|11908.9|11906|11905.2|453
1616410500000|2021-03-22 10:55:00|11907.7|11907.1|11911.1|11910.2|11911.4|11910.6|11907.7|11906.9|382
1616410800000|2021-03-22 11:00:00|11911|11910.1|11918.4|11917.8|11918.7|11918.1|11910.1|11909.5|611
1616411100000|2021-03-22 11:05:00|11918.2|11917.6|11918.1|11917.2|11919.1|11918.3|11915.9|11915.1|578
1616411400000|2021-03-22 11:10:00|11918.2|11917.3|11921.2|11920.3|11922.1|11921.3|11917.5|11916.7|618
1616411700000|2021-03-22 11:15:00|11921.1|11920.2|11921.4|11920.8|11922.2|11921.6|11917.9|11917.1|476
1616412000000|2021-03-22 11:20:00|11921.5|11920.9|11927.7|11926.8|11928.7|11927.9|11921.5|11920.9|609
1616412300000|2021-03-22 11:25:00|11927.8|11927.1|11924.7|11924.1|11928|11927.2|11923.9|11923.3|460
1616412600000|2021-03-22 11:30:00|11924.8|11924.2|11925.7|11924.8|11927.7|11927|11924.7|11924.1|536
1616412900000|2021-03-22 11:35:00|11925.6|11924.7|11925.8|11925.2|11927.4|11926.6|11924.3|11923.4|546
1616413200000|2021-03-22 11:40:00|11925.9|11925.3|11925.4|11924.8|11927.2|11926.4|11923.2|11922.4|558
1616413500000|2021-03-22 11:45:00|11925.7|11924.9|11926.7|11926.1|11928.8|11928.2|11925.4|11924.6|513
1616413800000|2021-03-22 11:50:00|11926.6|11926|11927.1|11926.2|11929|11928.2|11925.5|11924.7|459
1616414100000|2021-03-22 11:55:00|11927.2|11926.3|11928.1|11927.5|11930.9|11930.3|11927.2|11926.3|431
1616414400000|2021-03-22 12:00:00|11928|11927.4|11927.9|11927.3|11931.8|11931.2|11927.6|11926.8|750
1616414700000|2021-03-22 12:05:00|11928.1|11927.2|11926.9|11926.3|11928.8|11928.1|11926.2|11925.5|623
1616415000000|2021-03-22 12:10:00|11927|11926.4|11930.3|11929.4|11930.6|11929.8|11926.7|11926|507
1616415300000|2021-03-22 12:15:00|11930.2|11929.3|11924.8|11924.2|11931.2|11930.4|11924.5|11923.9|530
1616415600000|2021-03-22 12:20:00|11924.6|11924|11926.3|11925.7|11928.7|11928|11924.6|11924|595
1616415900000|2021-03-22 12:25:00|11925.9|11925.3|11927|11926.1|11929|11928.4|11925.4|11924.7|506
1616416200000|2021-03-22 12:30:00|11926.8|11926.2|11928.3|11927.7|11929.8|11929.2|11926|11925.1|512
1616416500000|2021-03-22 12:35:00|11928.1|11927.5|11925.3|11924.7|11929.3|11928.7|11924.8|11924.2|592
1616416800000|2021-03-22 12:40:00|11925.2|11924.6|11924.3|11923.7|11928.8|11928.2|11923.3|11922.5|619
1616417100000|2021-03-22 12:45:00|11924.5|11923.6|11921.2|11920.6|11925.3|11924.7|11920.9|11920.3|420
1616417400000|2021-03-22 12:50:00|11921.3|11920.7|11917.3|11916.7|11922.5|11921.8|11916.9|11916.2|470
1616417700000|2021-03-22 12:55:00|11917.4|11916.8|11923.4|11922.8|11923.5|11922.9|11917.4|11916.8|625
1616418000000|2021-03-22 13:00:00|11923.3|11922.7|11921.6|11920.7|11923.4|11922.8|11917.8|11917|621
1616418300000|2021-03-22 13:05:00|11921.4|11920.8|11923.3|11922.4|11926.5|11925.9|11920.8|11919.9|611
1616418600000|2021-03-22 13:10:00|11923.4|11922.8|11926.8|11925.9|11928.6|11927.9|11923.4|11922.8|650
1616418900000|2021-03-22 13:15:00|11926.6|11926|11927.3|11926.4|11928.2|11927.6|11926|11925.2|549
1616419200000|2021-03-22 13:20:00|11927.2|11926.3|11924.7|11924.1|11927.4|11926.6|11924.2|11923.4|395
1616419500000|2021-03-22 13:25:00|11924.6|11924|11920.7|11920.1|11925.4|11924.8|11920.7|11920.1|422
1616419800000|2021-03-22 13:30:00|11920.5|11919.9|11921.8|11921.2|11922.3|11921.7|11919.5|11918.9|445
1616420100000|2021-03-22 13:35:00|11921.9|11921.3|11919.6|11918.7|11922.3|11921.7|11918.7|11918.1|474
1616420400000|2021-03-22 13:40:00|11919.5|11918.9|11912.7|11912.1|11919.5|11918.9|11911.1|11910.3|542
1616420700000|2021-03-22 13:45:00|11912.8|11912.2|11916.8|11916.2|11916.8|11916.2|11912.7|11912.1|479
1616421000000|2021-03-22 13:50:00|11916.6|11916|11922.9|11922|11924.8|11923.9|11916|11915.4|679
1616421300000|2021-03-22 13:55:00|11923|11922.1|11917.2|11916.3|11923.3|11922.6|11916.7|11915.8|537
1616421600000|2021-03-22 14:00:00|11916.9|11916|11921.2|11920.3|11922.9|11922|11916.8|11915.9|700
1616421900000|2021-03-22 14:05:00|11921.3|11920.4|11919.4|11918.8|11923.4|11922.7|11917.7|11916.8|667
1616422200000|2021-03-22 14:10:00|11919.5|11918.6|11916.7|11915.8|11922.6|11921.8|11916|11915.3|668
1616422500000|2021-03-22 14:15:00|11916.8|11916.2|11917.9|11917|11918.7|11917.9|11914.5|11913.7|661
1616422800000|2021-03-22 14:20:00|11917.8|11916.9|11921.1|11920.2|11921.7|11920.9|11916.2|11915.4|679
1616423100000|2021-03-22 14:25:00|11921.2|11920.3|11918.4|11917.5|11921.5|11920.7|11917.5|11916.7|719
1616423400000|2021-03-22 14:30:00|11918.5|11917.6|11917.2|11916.3|11919.9|11919.1|11916.4|11915.6|715
1616423700000|2021-03-22 14:35:00|11917.4|11916.6|11917|11916.4|11917.7|11916.9|11916|11915.2|581
1616424000000|2021-03-22 14:40:00|11916.9|11916.3|11917.8|11916.9|11918.3|11917.6|11913.6|11913|602
1616424300000|2021-03-22 14:45:00|11918|11917.1|11926.4|11925.8|11927.7|11926.8|11918|11917.1|825
1616424600000|2021-03-22 14:50:00|11926.2|11925.6|11923.6|11923|11928|11927.2|11923.1|11922.4|544
1616424900000|2021-03-22 14:55:00|11923.7|11923.1|11922.2|11921.3|11924.2|11923.5|11919.7|11919.1|654
1616425200000|2021-03-22 15:00:00|11922.1|11921.2|11922.8|11921.9|11923.5|11922.8|11920.6|11919.8|610
1616425500000|2021-03-22 15:05:00|11922.9|11922|11925.8|11925.2|11926.8|11925.9|11922.3|11921.7|463
1616425800000|2021-03-22 15:10:00|11925.7|11925.1|11924.2|11923.3|11926.8|11926.2|11924.2|11923.3|424
1616426100000|2021-03-22 15:15:00|11924.3|11923.4|11927|11926.1|11927.9|11927|11923.1|11922.2|452
1616426400000|2021-03-22 15:20:00|11926.9|11926|11925.2|11924.3|11929|11928.1|11924.6|11923.7|531
1616426700000|2021-03-22 15:25:00|11925.3|11924.4|11927.4|11926.5|11929.3|11928.4|11924.2|11923.3|623
1616427000000|2021-03-22 15:30:00|11927.3|11926.4|11937.1|11936.2|11937.6|11936.8|11926.3|11925.7|831
1616427300000|2021-03-22 15:35:00|11937.2|11936.3|11934.1|11933.5|11939.9|11939|11933.9|11933.1|699
1616427600000|2021-03-22 15:40:00|11934|11933.4|11935.2|11934.3|11937.1|11936.2|11932.5|11931.8|592
1616427900000|2021-03-22 15:45:00|11935|11934.1|11933|11932.4|11935.2|11934.5|11931.4|11930.6|604
1616428200000|2021-03-22 15:50:00|11933.2|11932.3|11934.2|11933.3|11935.8|11935|11932|11931.2|693
1616428500000|2021-03-22 15:55:00|11934.3|11933.4|11932.1|11931.5|11935.2|11934.5|11931|11930.2|728
1616428800000|2021-03-22 16:00:00|11932.4|11931.8|11929.3|11928.4|11932.7|11931.9|11929.2|11928.4|621
1616429100000|2021-03-22 16:05:00|11929|11928.2|11932.3|11931.7|11932.5|11931.9|11928.9|11928.1|442
1616429400000|2021-03-22 16:10:00|11932.1|11931.5|11931.6|11931|11934.3|11933.6|11931.5|11930.9|425
1616429700000|2021-03-22 16:15:00|11931.2|11930.6|11933.1|11932.5|11933.4|11932.8|11931.2|11930.6|418
1616430000000|2021-03-22 16:20:00|11933.2|11932.6|11933.1|11932.2|11935.2|11934.6|11932.2|11931.5|334
1616430300000|2021-03-22 16:25:00|11932.9|11932|11935.3|11934.4|11936.2|11935.6|11931.4|11930.8|464
1616430600000|2021-03-22 16:30:00|11934.6|11934|11935.6|11935|11935.7|11935.1|11933.5|11932.7|401
1616430900000|2021-03-22 16:35:00|11935.5|11934.9|11933|11932.4|11936.7|11936.1|11932.9|11932.2|301
1616431200000|2021-03-22 16:40:00|11932.9|11932.3|11937.7|11937.1|11938.1|11937.4|11931.5|11930.8|451
1616431500000|2021-03-22 16:45:00|11937.8|11937.2|11937.1|11936.5|11937.8|11937.2|11936.1|11935.4|340
1616431800000|2021-03-22 16:50:00|11937.2|11936.3|11936.8|11936.2|11938.3|11937.6|11936.4|11935.8|331
1616432100000|2021-03-22 16:55:00|11936.9|11936.3|11939.5|11938.9|11939.7|11939|11936.6|11935.8|484
1616432400000|2021-03-22 17:00:00|11939.4|11938.8|11937|11936.4|11939.7|11939|11936.1|11935.4|367
1616432700000|2021-03-22 17:05:00|11937.2|11936.6|11937|11936.4|11938.8|11938.1|11936.1|11935.5|377
1616433000000|2021-03-22 17:10:00|11936.9|11936.3|11938.8|11937.9|11938.8|11938.2|11935.4|11934.7|326
1616433300000|2021-03-22 17:15:00|11938.9|11938|11943.6|11943|11943.9|11943.2|11938.8|11937.9|453
1616433600000|2021-03-22 17:20:00|11944.1|11943.5|11943.2|11942.3|11944.6|11944|11942.9|11942.1|390
1616433900000|2021-03-22 17:25:00|11943.1|11942.2|11941.8|11941.2|11944.4|11943.8|11941.8|11941.1|302
1616434200000|2021-03-22 17:30:00|11941.9|11941.3|11944.9|11944|11945.2|11944.6|11940.5|11939.8|415
1616434500000|2021-03-22 17:35:00|11945|11944.1|11944.3|11943.7|11947.2|11946.5|11944.1|11943.5|354
1616434800000|2021-03-22 17:40:00|11944.2|11943.6|11946|11945.4|11946.4|11945.8|11942.8|11942.1|312
1616435100000|2021-03-22 17:45:00|11945.9|11945.3|11945.9|11945.3|11947.1|11946.5|11945.7|11944.8|321
1616435400000|2021-03-22 17:50:00|11946|11945.1|11943.8|11942.9|11946.6|11945.9|11943.1|11942.4|270
1616435700000|2021-03-22 17:55:00|11943.6|11943|11941.8|11941.2|11943.9|11943.3|11940|11939.4|282
1616436000000|2021-03-22 18:00:00|11941.7|11941.1|11943.9|11943.3|11944|11943.4|11940.9|11940.3|297
1616436300000|2021-03-22 18:05:00|11943.8|11943.2|11943.7|11943.1|11944.6|11943.9|11943.4|11942.7|197
1616436600000|2021-03-22 18:10:00|11944|11943.2|11942.8|11942.2|11944.3|11943.7|11941.8|11941.1|300
1616436900000|2021-03-22 18:15:00|11942.9|11942.3|11943.5|11942.6|11944.2|11943.6|11942.8|11942.1|245
1616437200000|2021-03-22 18:20:00|11943.3|11942.7|11941|11940.4|11943.5|11942.8|11940.9|11940.2|162
1616437500000|2021-03-22 18:25:00|11940.8|11940.2|11941.6|11941|11941.9|11941.3|11940.5|11939.9|201
1616437800000|2021-03-22 18:30:00|11941.5|11940.9|11942.4|11941.8|11943.1|11942.5|11941.5|11940.9|169
1616438100000|2021-03-22 18:35:00|11942.3|11941.7|11941.6|11941|11942.9|11942.3|11940.8|11940.1|205
1616438400000|2021-03-22 18:40:00|11941.5|11940.9|11941.5|11940.9|11941.7|11941|11940.2|11939.6|247
1616438700000|2021-03-22 18:45:00|11941.4|11940.8|11942.5|11941.9|11942.7|11942.1|11941.4|11940.7|121
1616439000000|2021-03-22 18:50:00|11942.4|11941.8|11942.4|11941.8|11942.5|11941.9|11941.3|11940.6|153
1616439300000|2021-03-22 18:55:00|11942.5|11941.6|11942.3|11941.7|11942.8|11942.2|11941|11940.3|280
1616439600000|2021-03-22 19:00:00|11942|11941.4|11941.6|11940.7|11942.5|11941.9|11940.6|11940|267
1616439900000|2021-03-22 19:05:00|11941.7|11941.1|11939.2|11938.6|11941.8|11941.1|11938.7|11938|250
1616440200000|2021-03-22 19:10:00|11939.3|11938.7|11938.8|11938.2|11939.9|11939.3|11938.5|11937.7|141
1616440500000|2021-03-22 19:15:00|11938.5|11937.9|11937.9|11937.3|11939.4|11938.8|11937.3|11936.6|212
1616440800000|2021-03-22 19:20:00|11937.6|11937|11938|11937.4|11938.1|11937.5|11936.8|11936.2|140
1616441100000|2021-03-22 19:25:00|11938.1|11937.5|11938|11937.4|11938.4|11937.8|11937.4|11936.8|148
1616441400000|2021-03-22 19:30:00|11938.1|11937.5|11938.6|11938|11939.4|11938.6|11937.5|11936.7|206
1616441700000|2021-03-22 19:35:00|11938.5|11937.9|11938.5|11937.9|11939.9|11939|11938.3|11937.7|186
1616442000000|2021-03-22 19:40:00|11938.2|11937.6|11938.1|11937.5|11938.8|11938|11937.4|11936.7|194
1616442300000|2021-03-22 19:45:00|11938.2|11937.6|11937.2|11936.6|11938.3|11937.7|11937|11936.4|146
1616442600000|2021-03-22 19:50:00|11937.3|11936.4|11937.3|11936.4|11938|11937.1|11936|11935.3|239
1616442900000|2021-03-22 19:55:00|11937.2|11936.6|11936.6|11936|11937.5|11936.7|11936|11935.3|350
1616443200000|2021-03-22 20:00:00|11936.7|11936.1|11934.7|11933.8|11937.3|11936.5|11934.2|11933.4|289
1616443500000|2021-03-22 20:05:00|11934.6|11933.7|11936.3|11935.7|11936.8|11935.9|11933.7|11932.9|187
1616443800000|2021-03-22 20:10:00|11936.2|11935.6|11936.3|11935.4|11936.5|11935.6|11934.8|11934|132
1616444100000|2021-03-22 20:15:00|11936.2|11935.3|11936.6|11936|11937.2|11936.5|11935.5|11934.9|154
1616444400000|2021-03-22 20:20:00|11936.7|11936.1|11937.3|11936.7|11938.3|11937.4|11936.6|11935.9|192
1616444700000|2021-03-22 20:25:00|11937.4|11936.8|11937|11936.4|11937.9|11937.1|11936.9|11936.1|115
1616445000000|2021-03-22 20:30:00|11937.1|11936.5|11937|11936.4|11937.6|11936.9|11936.6|11935.7|106
1616445300000|2021-03-22 20:35:00|11937.1|11936.2|11937|11936.4|11937.3|11936.6|11936.5|11935.7|135
1616445600000|2021-03-22 20:40:00|11937.1|11936.5|11935.5|11934.6|11937.4|11936.6|11935.1|11934.3|106
1616445900000|2021-03-22 20:45:00|11935.6|11934.7|11936.1|11935.2|11936.8|11935.9|11935|11934.1|239
1616446200000|2021-03-22 20:50:00|11936.2|11935.3|11935|11934.1|11936.3|11935.4|11934.2|11933.3|175
1616446500000|2021-03-22 20:55:00|11934.9|11934|11933.7|11931.4|11934.9|11934|11932.9|11931.4|421
1616446800000|2021-03-22 21:00:00|11933.1|11931.7|11934.4|11931.8|11936.8|11932.1|11932.9|11927.3|101
1616447100000|2021-03-22 21:05:00|11933.8|11932.1|11936.1|11932|11937.7|11932.7|11924.3|11918.3|174
1616447400000|2021-03-22 21:10:00|11934.8|11931.7|11937.5|11931.5|11938.1|11932.9|11934.8|11929.8|176
1616447700000|2021-03-22 21:15:00|11937.6|11931.6|11938.9|11932.9|11939|11933.4|11935.7|11930.9|171
1616448000000|2021-03-22 21:20:00|11938.8|11932.8|11936.6|11934|11938.8|11934.7|11934.9|11929.4|256
1616448300000|2021-03-22 21:25:00|11936.5|11934.3|11936.2|11933.4|11938.5|11934.3|11936.2|11931.5|204
1616448600000|2021-03-22 21:30:00|11938.2|11931.6|11937.8|11932.1|11938.4|11932.7|11936.7|11931.6|155
1616448900000|2021-03-22 21:35:00|11938.2|11932.2|11937.9|11931.9|11938.3|11932.8|11936.2|11931|211
1616449200000|2021-03-22 21:40:00|11938.1|11932.1|11937|11932.1|11938.2|11933.1|11936.4|11931.3|311
1616449500000|2021-03-22 21:45:00|11937.6|11931.9|11937.6|11931.7|11937.7|11933.6|11933.6|11930.2|295
1616449800000|2021-03-22 21:50:00|11937.2|11931.8|11937.5|11932|11938|11932.5|11936.4|11931.5|278
1616450100000|2021-03-22 21:55:00|11937.8|11931.8|11937.5|11931.9|11938|11932.2|11936.5|11930.6|270
1616450400000|2021-03-22 22:00:00|11937.9|11932.3|11934.7|11933.2|11937.9|11933.9|11934.3|11930.3|569
1616450700000|2021-03-22 22:05:00|11934.8|11932.5|11932.8|11931.7|11934.8|11933.6|11932.4|11931.2|294
1616451000000|2021-03-22 22:10:00|11932.6|11931.6|11933.6|11932.7|11933.9|11932.8|11932.3|11931.3|143
1616451300000|2021-03-22 22:15:00|11933.8|11932.6|11934.7|11933.8|11935.6|11934.7|11933.7|11932.6|140
1616451600000|2021-03-22 22:20:00|11934.6|11933.7|11934.7|11933.8|11935.2|11934.3|11934.6|11933.7|86
1616451900000|2021-03-22 22:25:00|11934.6|11933.7|11933.6|11932.7|11934.9|11933.9|11933.5|11932.6|90
1616452200000|2021-03-22 22:30:00|11933.7|11932.8|11934.9|11934|11935|11934.1|11933.6|11932.5|83
1616452500000|2021-03-22 22:35:00|11935|11934.1|11933.6|11932.7|11935.2|11934.3|11932.9|11932|152
1616452800000|2021-03-22 22:40:00|11933.5|11932.6|11934.3|11933.4|11934.5|11933.6|11933.4|11932.5|136
1616453100000|2021-03-22 22:45:00|11934.4|11933.5|11934.2|11933.3|11935.3|11934.4|11933.7|11932.8|98
1616453400000|2021-03-22 22:50:00|11934.1|11933.2|11934.1|11933.2|11934.7|11933.8|11933.9|11933|84
1616453700000|2021-03-22 22:55:00|11934.2|11933.3|11934|11933.1|11934.9|11934|11934|11933.1|112
1616454000000|2021-03-22 23:00:00|11934.1|11933.2|11936.4|11935.5|11936.5|11935.6|11933.6|11932.7|129
1616454300000|2021-03-22 23:05:00|11936.3|11935.4|11935.1|11934.2|11936.4|11935.5|11935|11934.1|46
1616454600000|2021-03-22 23:10:00|11935|11934.4|11932.8|11931.9|11935.2|11934.4|11932.8|11931.9|108
1616454900000|2021-03-22 23:15:00|11933|11931.6|11932.3|11931.4|11933.1|11932.2|11931.8|11930.9|156
1616455200000|2021-03-22 23:20:00|11932.4|11931.5|11932.7|11931.8|11933.6|11932.7|11932.2|11931.4|71
1616455500000|2021-03-22 23:25:00|11932.8|11931.9|11931.9|11931|11933.1|11932.2|11930.7|11929.8|139
1616455800000|2021-03-22 23:30:00|11931.8|11930.9|11930.7|11929.8|11932.4|11931.5|11930.6|11929.7|146
1616456100000|2021-03-22 23:35:00|11930.6|11929.7|11931.6|11930.7|11932.7|11931.8|11930.2|11929.3|143
1616456400000|2021-03-22 23:40:00|11931.7|11930.8|11930.5|11929.9|11932|11931.1|11930.5|11929.7|120
1616456700000|2021-03-22 23:45:00|11930.8|11929.8|11930.7|11929.8|11931.2|11930.3|11930|11929.2|129
1616457000000|2021-03-22 23:50:00|11930.8|11929.9|11930.8|11929.9|11930.9|11930|11929.3|11928.4|142
1616457300000|2021-03-22 23:55:00|11930.9|11930|11932.7|11931.8|11933.8|11932.9|11930.6|11929.8|193
1616457600000|2021-03-23 00:00:00|11933|11932.1|11938.1|11937.2|11938.2|11937.3|11932.7|11931.8|320
1616457900000|2021-03-23 00:05:00|11938.2|11937.3|11938.2|11937.6|11938.6|11937.8|11937.2|11936.3|165
1616458200000|2021-03-23 00:10:00|11937.9|11937.3|11939.8|11938.9|11940|11939.2|11937.6|11936.7|166
1616458500000|2021-03-23 00:15:00|11939.9|11939|11938.7|11937.8|11941.2|11940.4|11937.6|11936.7|311
1616458800000|2021-03-23 00:20:00|11938.6|11937.7|11935.2|11934.3|11938.8|11937.9|11934.7|11933.9|293
1616459100000|2021-03-23 00:25:00|11935.1|11934.2|11930.4|11929.5|11935.2|11934.3|11929|11928.1|359
1616459400000|2021-03-23 00:30:00|11930.3|11929.4|11933.5|11932.6|11934.2|11933.3|11929.7|11928.8|248
1616459700000|2021-03-23 00:35:00|11933.6|11932.7|11932.4|11931.5|11934.6|11933.9|11931.9|11931|160
1616460000000|2021-03-23 00:40:00|11932.3|11931.4|11932.5|11931.6|11933.9|11933|11932|11931.3|174
1616460300000|2021-03-23 00:45:00|11932.4|11931.5|11932.2|11931.3|11933.5|11932.8|11931.8|11930.9|206
1616460600000|2021-03-23 00:50:00|11932.3|11931.4|11933.1|11932.2|11934.1|11933.2|11930.5|11929.6|399
1616460900000|2021-03-23 00:55:00|11933|11932.1|11934|11933.1|11934.5|11933.7|11931.5|11930.6|329
1616461200000|2021-03-23 01:00:00|11933.9|11933|11934.7|11933.8|11935|11934.1|11932.6|11931.7|281
1616461500000|2021-03-23 01:05:00|11934.8|11933.9|11936.8|11935.9|11936.9|11936|11934.7|11933.8|243
1616461800000|2021-03-23 01:10:00|11936.6|11935.7|11934.3|11933.4|11936.6|11935.7|11933.8|11932.9|273
1616462100000|2021-03-23 01:15:00|11934.5|11933.6|11933.8|11932.9|11935|11934.2|11933|11932.1|326
1616462400000|2021-03-23 01:20:00|11933.9|11933|11932.6|11931.7|11935.1|11934.2|11931|11930.1|314
1616462700000|2021-03-23 01:25:00|11932.7|11931.8|11935.6|11934.7|11935.6|11934.8|11932.4|11931.5|285
1616463000000|2021-03-23 01:30:00|11935.4|11934.8|11933.4|11932.8|11936.1|11935.3|11933.3|11932.6|363
1616463300000|2021-03-23 01:35:00|11933.6|11932.7|11937|11936.1|11937.3|11936.4|11933.5|11932.6|245
1616463600000|2021-03-23 01:40:00|11937.1|11936.2|11934.5|11933.6|11937.6|11936.8|11933.4|11932.5|358
1616463900000|2021-03-23 01:45:00|11934.4|11933.5|11930.4|11929.5|11934.5|11933.6|11929.9|11929.1|391
1616464200000|2021-03-23 01:50:00|11930.3|11929.4|11929.8|11928.9|11930.5|11929.7|11926.7|11926|404
1616464500000|2021-03-23 01:55:00|11929.9|11929|11930.1|11929.2|11932.2|11931.5|11929.3|11928.6|401
1616464800000|2021-03-23 02:00:00|11930|11929.1|11932.5|11931.6|11932.5|11931.6|11929.3|11928.4|358
1616465100000|2021-03-23 02:05:00|11932.4|11931.5|11931.2|11930.3|11933.6|11932.8|11930.9|11930|422
1616465400000|2021-03-23 02:10:00|11931.3|11930.4|11930.5|11929.6|11932|11931.2|11929.7|11928.9|307
1616465700000|2021-03-23 02:15:00|11930.7|11929.8|11926.5|11925.6|11932|11931.3|11926.3|11925.5|306
1616466000000|2021-03-23 02:20:00|11926.4|11925.5|11927.5|11926.6|11929.6|11928.7|11926.3|11925.5|252
1616466300000|2021-03-23 02:25:00|11927.4|11926.5|11925.5|11924.6|11927.9|11927|11924.4|11923.5|395
1616466600000|2021-03-23 02:30:00|11925.4|11924.5|11925.5|11924.6|11926.1|11925.2|11923.9|11923.1|338
1616466900000|2021-03-23 02:35:00|11925.6|11924.7|11926.6|11925.7|11927|11926.1|11923.5|11922.9|340
1616467200000|2021-03-23 02:40:00|11926.5|11925.6|11926.5|11925.6|11928.1|11927.3|11926.3|11925.6|341
1616467500000|2021-03-23 02:45:00|11926.4|11925.5|11925.9|11925|11926.6|11925.7|11923.3|11922.5|363
1616467800000|2021-03-23 02:50:00|11926|11925.1|11925.4|11924.5|11926.4|11925.5|11924.4|11923.5|305
1616468100000|2021-03-23 02:55:00|11925.3|11924.7|11926|11925.1|11926.5|11925.6|11924.8|11923.9|345
1616468400000|2021-03-23 03:00:00|11926.1|11925.2|11926.9|11926|11926.9|11926.2|11925.4|11924.5|192
1616468700000|2021-03-23 03:05:00|11927|11926.1|11926.3|11925.4|11927.2|11926.5|11925.5|11924.6|171
1616469000000|2021-03-23 03:10:00|11926.1|11925.2|11924.8|11923.9|11927.1|11926.3|11924.8|11923.9|147
1616469300000|2021-03-23 03:15:00|11925.2|11924.3|11926.4|11925.5|11926.7|11925.9|11924.7|11923.8|236
1616469600000|2021-03-23 03:20:00|11926.3|11925.7|11925.8|11925.2|11926.6|11925.9|11925|11924.2|185
1616469900000|2021-03-23 03:25:00|11925.9|11925|11929.7|11928.8|11929.9|11929|11925.5|11924.6|279
1616470200000|2021-03-23 03:30:00|11929.6|11928.7|11928.1|11927.2|11930|11929.1|11928.1|11927.2|177
1616470500000|2021-03-23 03:35:00|11927.9|11927|11928.3|11927.4|11929.3|11928.5|11927.5|11926.7|166
1616470800000|2021-03-23 03:40:00|11928.4|11927.5|11928.5|11927.6|11928.7|11928|11927.4|11926.7|154
1616471100000|2021-03-23 03:45:00|11928.6|11927.7|11928.3|11927.4|11929.2|11928.4|11927.6|11926.9|195
1616471400000|2021-03-23 03:50:00|11928.6|11927.7|11929.8|11928.9|11930.2|11929.4|11927.9|11927.1|199
1616471700000|2021-03-23 03:55:00|11929.9|11929|11932.3|11931.4|11932.6|11931.8|11929.1|11928.3|303
1616472000000|2021-03-23 04:00:00|11932.1|11931.2|11932.9|11932.3|11932.9|11932.3|11931.1|11930.4|218
1616472300000|2021-03-23 04:05:00|11932.8|11932.2|11933.5|11932.6|11933.8|11932.9|11932.7|11931.8|202
1616472600000|2021-03-23 04:10:00|11933.4|11932.5|11932.4|11931.5|11933.5|11932.7|11931.6|11930.7|181
1616472900000|2021-03-23 04:15:00|11932.3|11931.4|11932.9|11932|11933.1|11932.2|11931.8|11931|185
1616473200000|2021-03-23 04:20:00|11933|11932.1|11931.6|11930.7|11933.3|11932.6|11931.2|11930.5|158
1616473500000|2021-03-23 04:25:00|11931.5|11930.6|11927.5|11926.6|11931.6|11930.7|11927|11926.3|331
1616473800000|2021-03-23 04:30:00|11927.2|11926.4|11926|11925.1|11927.3|11926.4|11925.8|11924.9|261
1616474100000|2021-03-23 04:35:00|11925.9|11925|11927.4|11926.5|11927.9|11927|11925.5|11924.6|272
1616474400000|2021-03-23 04:40:00|11927.1|11926.2|11926.6|11925.7|11927.2|11926.3|11925.8|11924.9|205
1616474700000|2021-03-23 04:45:00|11926.4|11925.5|11925.2|11924.3|11926.5|11925.7|11924.2|11923.3|269
1616475000000|2021-03-23 04:50:00|11925.3|11924.4|11925.5|11924.6|11925.7|11924.9|11924|11923.1|259
1616475300000|2021-03-23 04:55:00|11925.3|11924.4|11923.7|11922.8|11925.7|11924.8|11923.4|11922.5|205
1616475600000|2021-03-23 05:00:00|11923.6|11922.7|11923.6|11922.7|11924.1|11923.3|11922.5|11921.9|256
1616475900000|2021-03-23 05:05:00|11923.2|11922.3|11925.6|11924.7|11925.9|11925|11923.2|11922.3|309
1616476200000|2021-03-23 05:10:00|11925.5|11924.6|11923.1|11922.5|11925.8|11924.9|11922.9|11922.1|193
1616476500000|2021-03-23 05:15:00|11923.2|11922.3|11923.2|11922.6|11924.3|11923.4|11922.4|11921.6|360
1616476800000|2021-03-23 05:20:00|11923.1|11922.5|11923.6|11922.7|11924|11923.2|11922.8|11922.1|181
1616477100000|2021-03-23 05:25:00|11923.7|11922.8|11922.7|11921.8|11924.2|11923.3|11920.9|11920|295
1616477400000|2021-03-23 05:30:00|11922.6|11921.7|11922.5|11921.6|11922.9|11922|11921.5|11920.6|276
1616477700000|2021-03-23 05:35:00|11922.4|11921.5|11921.6|11920.7|11922.5|11921.6|11919.9|11919|203
1616478000000|2021-03-23 05:40:00|11921.7|11920.8|11922.9|11922|11923.4|11922.7|11921.3|11920.6|246
1616478300000|2021-03-23 05:45:00|11923|11922.1|11923.8|11922.9|11924|11923.3|11922.1|11921.2|269
1616478600000|2021-03-23 05:50:00|11923.9|11923|11923.8|11922.9|11924.1|11923.3|11922.6|11921.7|219
1616478900000|2021-03-23 05:55:00|11923.9|11923|11925.4|11924.5|11926.3|11925.4|11923.5|11922.6|385
1616479200000|2021-03-23 06:00:00|11925.3|11924.4|11924.5|11923.9|11926.8|11926|11923.5|11922.7|355
1616479500000|2021-03-23 06:05:00|11924.4|11923.8|11926.2|11925.3|11927.3|11926.4|11922.4|11921.5|360
1616479800000|2021-03-23 06:10:00|11926.1|11925.2|11922.6|11921.7|11926.2|11925.4|11922.1|11921.2|352
1616480100000|2021-03-23 06:15:00|11922.3|11921.5|11922.7|11922.1|11923.7|11923|11922.1|11921.2|374
1616480400000|2021-03-23 06:20:00|11922.8|11921.9|11925.6|11924.7|11925.7|11924.8|11921.8|11921.1|264
1616480700000|2021-03-23 06:25:00|11925.7|11924.8|11927.1|11926.2|11928.1|11927.4|11925.4|11924.7|320
1616481000000|2021-03-23 06:30:00|11926.7|11926.1|11927.5|11926.6|11927.6|11926.8|11925.1|11924.4|245
1616481300000|2021-03-23 06:35:00|11927.6|11926.7|11926.8|11925.9|11927.6|11926.9|11926|11925.2|248
1616481600000|2021-03-23 06:40:00|11926.7|11925.8|11923.8|11922.9|11928|11927.3|11923.6|11922.8|331
1616481900000|2021-03-23 06:45:00|11923.5|11922.7|11925.3|11924.4|11925.5|11924.7|11922.6|11921.7|246
1616482200000|2021-03-23 06:50:00|11925.2|11924.3|11928.1|11927.2|11928.7|11927.8|11925.1|11924.3|232
1616482500000|2021-03-23 06:55:00|11928.2|11927.3|11927.9|11927|11929.4|11928.7|11926.6|11925.9|335
1616482800000|2021-03-23 07:00:00|11928|11927.1|11927.4|11926.5|11929.6|11928.8|11925.9|11925.2|391
1616483100000|2021-03-23 07:05:00|11927.6|11926.7|11924.8|11923.9|11928.6|11927.7|11924.6|11923.7|338
1616483400000|2021-03-23 07:10:00|11924.7|11924.1|11929.3|11928.4|11929.6|11928.8|11924.1|11923.4|327
1616483700000|2021-03-23 07:15:00|11929.2|11928.3|11928.2|11927.3|11930.3|11929.5|11928.1|11927.2|295
1616484000000|2021-03-23 07:20:00|11928.1|11927.2|11931.7|11930.8|11931.9|11931.2|11927.3|11926.6|348
1616484300000|2021-03-23 07:25:00|11931.6|11931|11930.4|11929.5|11932.4|11931.6|11928.8|11928.2|432
1616484600000|2021-03-23 07:30:00|11930|11929.4|11927.4|11926.5|11930.5|11929.7|11927|11926.1|435
1616484900000|2021-03-23 07:35:00|11927.3|11926.4|11914|11913.1|11927.3|11926.4|11913.8|11912.9|639
1616485200000|2021-03-23 07:40:00|11914.1|11913.2|11915|11914.1|11915.9|11915.2|11911.9|11911.3|650
1616485500000|2021-03-23 07:45:00|11914.8|11913.9|11911.4|11910.8|11916|11915.4|11910.7|11910.1|454
1616485800000|2021-03-23 07:50:00|11911.5|11910.6|11907.1|11906.5|11911.5|11910.6|11904.3|11903.6|765
1616486100000|2021-03-23 07:55:00|11907.2|11906.6|11905.8|11904.9|11908.5|11907.9|11903.3|11902.4|708
1616486400000|2021-03-23 08:00:00|11905.7|11904.8|11904.4|11903.8|11905.7|11905|11901.7|11900.8|787
1616486700000|2021-03-23 08:05:00|11904.3|11903.7|11900.1|11899.5|11904.4|11903.7|11899.6|11899|736
1616487000000|2021-03-23 08:10:00|11900.2|11899.6|11900.3|11899.7|11904.2|11903.6|11897.8|11896.9|745
1616487300000|2021-03-23 08:15:00|11899.9|11899.3|11904.8|11903.9|11904.8|11903.9|11899.6|11898.7|669
1616487600000|2021-03-23 08:20:00|11904.7|11903.8|11904.3|11903.4|11908.4|11907.7|11903.8|11903.2|630
1616487900000|2021-03-23 08:25:00|11904.2|11903.3|11892.7|11891.8|11904.3|11903.4|11892.1|11891.3|859
1616488200000|2021-03-23 08:30:00|11892.6|11891.7|11886.8|11886.2|11892.7|11891.8|11886.3|11885.7|843
1616488500000|2021-03-23 08:35:00|11886.9|11886|11891.6|11891|11891.8|11891.1|11886.3|11885.6|603
1616488800000|2021-03-23 08:40:00|11891.8|11890.9|11892.8|11891.9|11893.5|11892.9|11887.9|11887.1|532
1616489100000|2021-03-23 08:45:00|11892.7|11891.8|11892.6|11892|11893.4|11892.6|11890.7|11889.9|436
1616489400000|2021-03-23 08:50:00|11892.7|11892.1|11895.9|11895.3|11896.7|11896.1|11892.5|11891.8|461
1616489700000|2021-03-23 08:55:00|11896|11895.4|11899.1|11898.5|11899.6|11898.9|11895|11894.4|481
1616490000000|2021-03-23 09:00:00|11899|11898.4|11898.4|11897.8|11900.6|11899.9|11896.5|11895.8|581
1616490300000|2021-03-23 09:05:00|11898.5|11897.9|11898.3|11897.7|11898.9|11898.2|11897.1|11896.2|439
1616490600000|2021-03-23 09:10:00|11898.4|11897.8|11895.6|11894.7|11899.4|11898.6|11894.5|11893.8|514
1616490900000|2021-03-23 09:15:00|11895.7|11894.8|11893.7|11892.8|11895.8|11895|11892.1|11891.2|529
1616491200000|2021-03-23 09:20:00|11893.6|11892.7|11894.8|11893.9|11895.1|11894.3|11892.1|11891.4|533
1616491500000|2021-03-23 09:25:00|11894.9|11894|11895.8|11894.9|11896.7|11895.9|11893.6|11892.8|653
1616491800000|2021-03-23 09:30:00|11895.9|11895|11898|11897.4|11899.4|11898.6|11895.7|11894.8|592
1616492100000|2021-03-23 09:35:00|11898.2|11897.3|11892.6|11892|11898.8|11898|11892.5|11891.7|601
1616492400000|2021-03-23 09:40:00|11892.8|11892.2|11893.7|11893.1|11896.6|11895.9|11892|11891.3|549
1616492700000|2021-03-23 09:45:00|11893.4|11892.5|11894.3|11893.4|11895.5|11894.6|11892.6|11891.9|413
1616493000000|2021-03-23 09:50:00|11894.2|11893.3|11893.1|11892.2|11895.4|11894.5|11892.5|11891.8|468
1616493300000|2021-03-23 09:55:00|11893.2|11892.3|11891.6|11890.7|11896.1|11895.2|11891.4|11890.6|631
1616493600000|2021-03-23 10:00:00|11891.7|11890.8|11895|11894.1|11896|11895.1|11889.7|11888.8|863
1616493900000|2021-03-23 10:05:00|11894.8|11894.2|11899|11898.4|11900.5|11899.6|11894.4|11893.7|784
1616494200000|2021-03-23 10:10:00|11898.9|11898.3|11893.2|11892.6|11900.1|11899.3|11892.5|11891.8|640
1616494500000|2021-03-23 10:15:00|11893.4|11892.5|11887.3|11886.4|11893.8|11892.9|11886.6|11885.9|636
1616494800000|2021-03-23 10:20:00|11887.4|11886.8|11887|11886.1|11891.9|11891.1|11885.6|11884.8|639
1616495100000|2021-03-23 10:25:00|11887.1|11886.2|11893.4|11892.5|11893.5|11892.7|11885.2|11884.5|706
1616495400000|2021-03-23 10:30:00|11893.5|11892.6|11890.6|11890|11893.9|11893|11890.5|11889.8|613
1616495700000|2021-03-23 10:35:00|11890.7|11890.1|11885.3|11884.4|11890.8|11890.1|11883.9|11883.3|591
1616496000000|2021-03-23 10:40:00|11885.2|11884.3|11886.5|11885.6|11887.9|11887|11882.7|11882.1|590
1616496300000|2021-03-23 10:45:00|11886.4|11885.5|11884.2|11883.3|11886.6|11885.7|11883.2|11882.6|689
1616496600000|2021-03-23 10:50:00|11884.3|11883.4|11886.4|11885.5|11887.4|11886.8|11883.2|11882.3|562
1616496900000|2021-03-23 10:55:00|11886.5|11885.6|11885|11884.1|11887.5|11886.7|11883|11882.2|564
1616497200000|2021-03-23 11:00:00|11885.1|11884.5|11883.1|11882.2|11886|11885.3|11881.9|11881.3|530
1616497500000|2021-03-23 11:05:00|11882.8|11882.3|11884|11883.1|11884.9|11884.2|11879.7|11878.8|582
1616497800000|2021-03-23 11:10:00|11884.1|11883.2|11884.6|11883.7|11886|11885.1|11880.9|11880.1|591
1616498100000|2021-03-23 11:15:00|11884.7|11883.8|11881.7|11881.1|11886.1|11885.4|11881.7|11881.1|579
1616498400000|2021-03-23 11:20:00|11881.8|11881.2|11880.9|11880|11881.9|11881.3|11879.3|11878.6|599
1616498700000|2021-03-23 11:25:00|11881|11880.1|11878.8|11877.9|11882.9|11882.2|11877.8|11877|507
1616499000000|2021-03-23 11:30:00|11878.7|11877.8|11878.8|11877.9|11882.6|11881.8|11877.8|11877|621
1616499300000|2021-03-23 11:35:00|11878.7|11878.1|11880.4|11879.8|11881.9|11881|11877.6|11877|477
1616499600000|2021-03-23 11:40:00|11880.3|11879.7|11879.4|11878.5|11882.2|11881.3|11877.8|11877.1|461
1616499900000|2021-03-23 11:45:00|11879.3|11878.4|11881.1|11880.5|11883.4|11882.6|11878.4|11877.8|415
1616500200000|2021-03-23 11:50:00|11881.2|11880.6|11881|11880.4|11884.5|11883.6|11880.5|11879.9|532
1616500500000|2021-03-23 11:55:00|11881.1|11880.5|11881.1|11880.5|11884.2|11883.6|11880.2|11879.6|421
1616500800000|2021-03-23 12:00:00|11881.2|11880.3|11883.6|11883|11884.7|11884|11879.9|11879.3|486
1616501100000|2021-03-23 12:05:00|11883.5|11882.9|11882|11881.1|11884.7|11883.9|11881.8|11881|440
1616501400000|2021-03-23 12:10:00|11881.9|11881|11881.5|11880.9|11882.7|11882.1|11879.1|11878.2|491
1616501700000|2021-03-23 12:15:00|11881.4|11880.8|11882.9|11882.3|11883.8|11883.1|11880.7|11880|446
1616502000000|2021-03-23 12:20:00|11883.1|11882.5|11889.2|11888.6|11890|11889.4|11882.8|11882.2|559
1616502300000|2021-03-23 12:25:00|11889.1|11888.5|11889.2|11888.3|11890.1|11889.3|11887.7|11887|467
1616502600000|2021-03-23 12:30:00|11889.1|11888.2|11889.4|11888.8|11889.6|11889|11885.2|11884.4|495
1616502900000|2021-03-23 12:35:00|11889.3|11888.7|11888.8|11888.2|11889.8|11889.2|11887.6|11886.9|412
1616503200000|2021-03-23 12:40:00|11888.9|11888.3|11892.6|11891.7|11894|11893.4|11888.3|11887.6|498
1616503500000|2021-03-23 12:45:00|11892.4|11891.8|11893.2|11892.6|11895.4|11894.8|11891.6|11890.8|577
1616503800000|2021-03-23 12:50:00|11893.1|11892.5|11892.4|11891.5|11893.9|11893.1|11891.3|11890.6|381
1616504100000|2021-03-23 12:55:00|11892.2|11891.6|11889.5|11888.9|11893.4|11892.7|11889.3|11888.6|501
1616504400000|2021-03-23 13:00:00|11889.4|11888.8|11889.7|11889.1|11891.9|11891.2|11889.4|11888.8|466
1616504700000|2021-03-23 13:05:00|11889.8|11889.2|11885.3|11884.7|11889.9|11889.3|11884|11883.2|489
1616505000000|2021-03-23 13:10:00|11885.2|11884.6|11883.4|11882.5|11886.6|11885.9|11882|11881.1|525
1616505300000|2021-03-23 13:15:00|11883.3|11882.7|11883.8|11883.2|11883.9|11883.2|11880.7|11880.1|494
1616505600000|2021-03-23 13:20:00|11883.7|11883.1|11881.3|11880.7|11885.9|11885.1|11881.1|11880.3|558
1616505900000|2021-03-23 13:25:00|11881.2|11880.6|11875.2|11874.3|11882|11881.2|11874|11873.2|639
1616506200000|2021-03-23 13:30:00|11875|11874.4|11872.8|11871.9|11878.4|11877.5|11871|11870.4|590
1616506500000|2021-03-23 13:35:00|11872.7|11871.8|11877.3|11876.4|11877.7|11877|11872.6|11871.8|567
1616506800000|2021-03-23 13:40:00|11877.2|11876.3|11881.2|11880.3|11882.3|11881.7|11876.4|11875.8|479
1616507100000|2021-03-23 13:45:00|11880.9|11880.1|11877.4|11876.8|11881.7|11880.9|11877|11876.3|427
1616507400000|2021-03-23 13:50:00|11877.5|11876.6|11875.7|11874.8|11878.7|11878|11874.7|11873.8|576
1616507700000|2021-03-23 13:55:00|11875.8|11874.9|11873.2|11872.3|11876.2|11875.6|11873.2|11872.3|573
1616508000000|2021-03-23 14:00:00|11873.3|11872.4|11868.8|11867.9|11874.8|11874.2|11868|11867.1|880
1616508300000|2021-03-23 14:05:00|11868.7|11868.1|11869.3|11868.4|11869.4|11868.5|11862|11861.1|1096
1616508600000|2021-03-23 14:10:00|11869.2|11868.3|11869.4|11868.5|11871.4|11870.6|11867.4|11866.7|808
1616508900000|2021-03-23 14:15:00|11869.3|11868.4|11871.9|11871|11872.1|11871.5|11868.3|11867.4|658
1616509200000|2021-03-23 14:20:00|11871.8|11870.9|11875|11874.4|11876|11875.3|11871.2|11870.6|636
1616509500000|2021-03-23 14:25:00|11875.1|11874.2|11874.3|11873.4|11876.4|11875.5|11873.5|11872.8|562
1616509800000|2021-03-23 14:30:00|11874.4|11873.8|11870.1|11869.5|11876|11875.4|11869|11868.1|670
1616510100000|2021-03-23 14:35:00|11870|11869.4|11869.6|11869|11871.7|11871.1|11868.1|11867.4|466
1616510400000|2021-03-23 14:40:00|11869.8|11869.2|11869.4|11868.5|11870.1|11869.5|11867|11866.4|456
1616510700000|2021-03-23 14:45:00|11869|11868.4|11870.2|11869.3|11872.2|11871.6|11868.5|11867.7|455
1616511000000|2021-03-23 14:50:00|11870|11869.4|11871.2|11870.6|11872.8|11872.2|11868.2|11867.5|558
1616511300000|2021-03-23 14:55:00|11871.1|11870.5|11874.1|11873.5|11874.3|11873.6|11870.3|11869.7|615
1616511600000|2021-03-23 15:00:00|11874|11873.4|11874.4|11873.5|11874.5|11873.8|11870|11869.4|647
1616511900000|2021-03-23 15:05:00|11874.3|11873.4|11874.8|11874.2|11876.9|11876.1|11873.4|11872.8|520
1616512200000|2021-03-23 15:10:00|11874.7|11874.1|11875.2|11874.6|11877|11876.2|11874|11873.3|538
1616512500000|2021-03-23 15:15:00|11875|11874.4|11873.8|11873.2|11876.9|11876.2|11873.7|11873.1|383
1616512800000|2021-03-23 15:20:00|11873.9|11873.3|11874.8|11873.9|11876.1|11875.4|11873.3|11872.7|441
1616513100000|2021-03-23 15:25:00|11874.7|11873.8|11871.6|11871|11876|11875.4|11871.6|11871|556
1616513400000|2021-03-23 15:30:00|11871.5|11870.9|11867.8|11866.9|11873.1|11872.5|11867|11866.3|519
1616513700000|2021-03-23 15:35:00|11867.9|11867|11867.2|11866.6|11868.7|11868.1|11865.5|11864.9|492
1616514000000|2021-03-23 15:40:00|11867.1|11866.5|11865|11864.4|11867.1|11866.5|11863.9|11863.3|442
1616514300000|2021-03-23 15:45:00|11865.1|11864.5|11865.8|11864.9|11866.6|11866|11864.1|11863.5|553
1616514600000|2021-03-23 15:50:00|11865.7|11865.1|11866.1|11865.5|11870.5|11869.8|11865.4|11864.8|531
1616514900000|2021-03-23 15:55:00|11865.9|11865.3|11872.6|11871.7|11873.5|11872.6|11865.8|11865.2|879
1616515200000|2021-03-23 16:00:00|11872.7|11871.8|11866.5|11865.9|11872.9|11872.3|11866.3|11865.6|709
1616515500000|2021-03-23 16:05:00|11866.4|11865.8|11866.2|11865.6|11869|11868.4|11865.8|11865|593
1616515800000|2021-03-23 16:10:00|11866.1|11865.5|11866.7|11865.8|11867.6|11867|11863.6|11862.9|516
1616516100000|2021-03-23 16:15:00|11866.6|11865.7|11868.2|11867.3|11868.7|11868.1|11865.3|11864.7|505
1616516400000|2021-03-23 16:20:00|11867.9|11867.1|11868.3|11867.4|11869.3|11868.6|11866.6|11865.9|510
1616516700000|2021-03-23 16:25:00|11867.9|11867.3|11865.1|11864.5|11868.7|11868|11864|11863.3|587
1616517000000|2021-03-23 16:30:00|11865|11864.4|11860.2|11859.6|11866.6|11865.8|11858.7|11857.8|548
1616517300000|2021-03-23 16:35:00|11860.5|11859.9|11861.6|11860.7|11862.7|11862|11860|11859.4|508
1616517600000|2021-03-23 16:40:00|11861.4|11860.8|11862.1|11861.5|11863.9|11863|11860|11859.4|513
1616517900000|2021-03-23 16:45:00|11862.2|11861.6|11863.4|11862.8|11863.7|11863|11860|11859.3|465
1616518200000|2021-03-23 16:50:00|11863.1|11862.5|11864.6|11864|11864.9|11864.2|11861.9|11861.3|388
1616518500000|2021-03-23 16:55:00|11864.7|11864.1|11863.6|11863|11865.1|11864.5|11862.2|11861.6|493
1616518800000|2021-03-23 17:00:00|11863.7|11863.1|11862.2|11861.6|11864.3|11863.7|11861.4|11860.7|358
1616519100000|2021-03-23 17:05:00|11862.3|11861.7|11862.1|11861.5|11862.4|11861.7|11859.7|11859.1|307
1616519400000|2021-03-23 17:10:00|11862.6|11862|11862.2|11861.6|11862.9|11862.3|11860.4|11859.5|326
1616519700000|2021-03-23 17:15:00|11862.6|11862|11863.5|11862.9|11866.8|11865.9|11862.6|11862|477
1616520000000|2021-03-23 17:20:00|11863.6|11862.7|11865.4|11864.8|11865.9|11865.2|11863|11862.4|374
1616520300000|2021-03-23 17:25:00|11865.6|11865|11862.9|11862|11865.8|11865|11860.3|11859.7|419
1616520600000|2021-03-23 17:30:00|11863|11862.1|11861.7|11860.8|11863.9|11863.2|11860.7|11860|604
1616520900000|2021-03-23 17:35:00|11861.9|11861|11856.8|11855.9|11862.4|11861.6|11856.6|11855.7|462
1616521200000|2021-03-23 17:40:00|11856.7|11855.8|11860.2|11859.6|11860.6|11859.8|11856.1|11855.5|455
1616521500000|2021-03-23 17:45:00|11860.1|11859.5|11863.5|11862.9|11863.7|11863.1|11859.6|11859|351
1616521800000|2021-03-23 17:50:00|11863.4|11862.8|11863|11862.4|11863.7|11863.1|11861.9|11861.2|374
1616522100000|2021-03-23 17:55:00|11862.9|11862.3|11857.3|11856.7|11863.1|11862.5|11856|11855.2|416
1616522400000|2021-03-23 18:00:00|11857.5|11856.6|11856.6|11856|11857.9|11857.3|11855.1|11854.5|479
1616522700000|2021-03-23 18:05:00|11856.7|11856.1|11856.9|11856.3|11858.2|11857.4|11855.6|11854.9|499
1616523000000|2021-03-23 18:10:00|11857|11856.4|11856.7|11856.1|11857.9|11857.3|11855.9|11855.3|299
1616523300000|2021-03-23 18:15:00|11856.6|11856|11855.8|11855.2|11857.7|11857.1|11855.4|11854.8|352
1616523600000|2021-03-23 18:20:00|11856.1|11855.5|11854.9|11854.3|11856.5|11855.9|11854.3|11853.7|318
1616523900000|2021-03-23 18:25:00|11854.6|11854|11853|11852.1|11855.1|11854.3|11852.5|11851.8|347
1616524200000|2021-03-23 18:30:00|11853.1|11852.2|11850.6|11850|11853.1|11852.3|11848.9|11848.2|376
1616524500000|2021-03-23 18:35:00|11850.5|11849.9|11853.1|11852.5|11853.8|11853.1|11850.5|11849.9|341
1616524800000|2021-03-23 18:40:00|11853.5|11852.9|11854.6|11854|11854.8|11854.2|11851.5|11850.7|395
1616525100000|2021-03-23 18:45:00|11854.5|11853.9|11855.2|11854.3|11855.2|11854.6|11853.4|11852.7|401
1616525400000|2021-03-23 18:50:00|11855.1|11854.2|11854.4|11853.5|11855.3|11854.6|11853.5|11852.8|423
1616525700000|2021-03-23 18:55:00|11854.3|11853.4|11852.3|11851.4|11854.4|11853.8|11850.6|11850|440
1616526000000|2021-03-23 19:00:00|11852.4|11851.5|11855.1|11854.5|11855.1|11854.5|11851.2|11850.3|381
1616526300000|2021-03-23 19:05:00|11855.2|11854.3|11853.5|11852.9|11856.5|11855.9|11853.4|11852.8|434
1616526600000|2021-03-23 19:10:00|11853.8|11852.8|11854.2|11853.3|11855.4|11854.6|11853.2|11852.3|410
1616526900000|2021-03-23 19:15:00|11854.1|11853.6|11854.2|11853.3|11854.5|11853.9|11853.1|11852.4|322
1616527200000|2021-03-23 19:20:00|11853.7|11853.1|11852.2|11851.3|11853.8|11853.1|11850.6|11849.8|370
1616527500000|2021-03-23 19:25:00|11852.3|11851.4|11853.6|11853|11854.3|11853.6|11850.9|11850.2|359
1616527800000|2021-03-23 19:30:00|11853.2|11852.6|11850.4|11849.8|11853.2|11852.6|11850.3|11849.4|467
1616528100000|2021-03-23 19:35:00|11850.5|11849.6|11850|11849.4|11851.3|11850.5|11849.7|11849|287
1616528400000|2021-03-23 19:40:00|11849.9|11849.3|11851.4|11850.5|11851.4|11850.8|11849.9|11849.3|296
1616528700000|2021-03-23 19:45:00|11851.3|11850.4|11852.7|11851.8|11854|11853.2|11851.2|11850.4|383
1616529000000|2021-03-23 19:50:00|11852.6|11852|11850|11849.1|11852.6|11852|11849.2|11848.4|370
1616529300000|2021-03-23 19:55:00|11850.1|11849.2|11848.2|11847.3|11850.2|11849.6|11848.1|11847.2|467
1616529600000|2021-03-23 20:00:00|11848.3|11847.4|11845.7|11844.8|11848.7|11847.8|11845.7|11844.8|455
1616529900000|2021-03-23 20:05:00|11846.1|11845.2|11847.8|11846.9|11848.7|11847.8|11842.7|11841.8|362
1616530200000|2021-03-23 20:10:00|11847.7|11846.8|11848.1|11847.2|11848.8|11847.9|11846.6|11845.8|214
1616530500000|2021-03-23 20:15:00|11848.2|11847.3|11849.6|11848.7|11849.6|11848.7|11847.9|11847.2|202
1616530800000|2021-03-23 20:20:00|11849.5|11848.6|11850.3|11849.4|11850.4|11849.5|11848.1|11847.2|245
1616531100000|2021-03-23 20:25:00|11850.2|11849.3|11849.8|11848.9|11850.5|11849.7|11849.1|11848.3|119
1616531400000|2021-03-23 20:30:00|11849.7|11848.8|11847.8|11846.9|11849.8|11848.9|11847.8|11846.9|112
1616531700000|2021-03-23 20:35:00|11847.9|11847|11848.3|11847.4|11848.7|11847.8|11847.5|11846.6|108
1616532000000|2021-03-23 20:40:00|11848.2|11847.3|11849.1|11848.2|11849.3|11848.4|11847.9|11847|96
1616532300000|2021-03-23 20:45:00|11849.2|11848.3|11846.8|11845.9|11849.8|11848.9|11846|11845.1|234
1616532600000|2021-03-23 20:50:00|11846.9|11846|11849.3|11848.4|11849.7|11848.8|11846.4|11845.5|242
1616532900000|2021-03-23 20:55:00|11849.1|11848.2|11851.6|11848.1|11851.7|11850.7|11848.8|11847.9|528
1616533200000|2021-03-23 21:00:00|11853.9|11848|11850.5|11848.1|11855.9|11849.9|11850.5|11845.8|78
1616533500000|2021-03-23 21:05:00|11850|11848.2|11853|11847.3|11854.5|11849.6|11850|11844.7|202
1616533800000|2021-03-23 21:10:00|11852.9|11847|11854.6|11848.6|11855.2|11849.2|11850.5|11846.7|242
1616534100000|2021-03-23 21:15:00|11854.5|11848.9|11854.3|11850.3|11855.6|11851.3|11853.5|11848.7|175
1616534400000|2021-03-23 21:20:00|11854.5|11849.8|11854.4|11851.3|11855.5|11851.8|11853.4|11849.7|251
1616534700000|2021-03-23 21:25:00|11854.6|11851.5|11852.8|11850.7|11854.7|11851.6|11852.8|11850.5|220
1616535000000|2021-03-23 21:30:00|11852.9|11850.8|11853.1|11851.1|11853.4|11851.2|11852.7|11850.6|234
1616535300000|2021-03-23 21:35:00|11853|11851|11853.8|11850.8|11855|11852.2|11851.8|11850.1|220
1616535600000|2021-03-23 21:40:00|11853.7|11850.7|11854.6|11852.2|11854.8|11852.5|11851.9|11850.2|276
1616535900000|2021-03-23 21:45:00|11854.5|11851.6|11852.9|11851|11855.1|11852.5|11852.5|11850.2|406
1616536200000|2021-03-23 21:50:00|11853|11850.9|11853.2|11849.1|11854.6|11852.9|11851.5|11847.9|465
1616536500000|2021-03-23 21:55:00|11853.4|11849.2|11852.1|11847.2|11853.8|11849.5|11849.7|11845.6|545
1616536800000|2021-03-23 22:00:00|11852.2|11847.4|11851.1|11849.6|11853|11849.6|11850.1|11845.8|576
1616537100000|2021-03-23 22:05:00|11850.8|11849.4|11849.7|11848.3|11851.8|11850.4|11849.4|11847.8|284
1616537400000|2021-03-23 22:10:00|11849.8|11848.1|11851.2|11850.3|11851.6|11850.6|11848.3|11847.3|254
1616537700000|2021-03-23 22:15:00|11851.3|11850.4|11849.8|11848.9|11851.6|11850.7|11849.5|11848.5|179
1616538000000|2021-03-23 22:20:00|11849.9|11849|11848.2|11847.3|11849.9|11849|11847.5|11846.6|152
1616538300000|2021-03-23 22:25:00|11848.3|11847.4|11849.2|11848.3|11849.8|11848.8|11847.6|11846.7|145
1616538600000|2021-03-23 22:30:00|11849.4|11848.5|11850.7|11849.8|11850.8|11849.8|11849.4|11848.5|171
1616538900000|2021-03-23 22:35:00|11850.8|11849.9|11851.2|11850.3|11851.7|11850.8|11850.7|11849.8|130
1616539200000|2021-03-23 22:40:00|11851.3|11850.4|11851.7|11850.8|11852.3|11851.4|11851.2|11850.3|129
1616539500000|2021-03-23 22:45:00|11851.8|11850.9|11851.1|11850.2|11851.9|11850.9|11850.6|11849.7|94
1616539800000|2021-03-23 22:50:00|11851.2|11850.3|11851.6|11850.7|11851.8|11850.9|11850.7|11849.8|98
1616540100000|2021-03-23 22:55:00|11851.5|11850.6|11847.8|11846.9|11851.5|11850.6|11847.7|11846.8|125
1616540400000|2021-03-23 23:00:00|11847.7|11846.8|11847|11846.1|11848.2|11847.3|11846.9|11846|178
1616540700000|2021-03-23 23:05:00|11847.1|11846.2|11847.3|11846.4|11848.3|11847.4|11846.4|11845.5|190
1616541000000|2021-03-23 23:10:00|11847.4|11846.2|11846.5|11845.6|11847.7|11846.8|11846|11845.1|134
1616541300000|2021-03-23 23:15:00|11846.6|11845.7|11846.2|11845.3|11847|11846.1|11845.5|11844.6|188
1616541600000|2021-03-23 23:20:00|11846.3|11845.4|11843.9|11843|11846.3|11845.4|11843.6|11842.7|185
1616541900000|2021-03-23 23:25:00|11844.2|11843.3|11844.9|11844|11845.9|11845|11844|11843.1|128
1616542200000|2021-03-23 23:30:00|11845|11844.4|11845.2|11844.3|11846|11845.1|11843.8|11842.9|146
1616542500000|2021-03-23 23:35:00|11845.3|11844.4|11845.3|11844.4|11845.7|11844.8|11844|11843.1|174
1616542800000|2021-03-23 23:40:00|11845.2|11844.3|11844.2|11843.3|11845.6|11844.7|11843.7|11842.9|176
1616543100000|2021-03-23 23:45:00|11844.3|11843.4|11841.4|11840.5|11844.4|11843.5|11841.4|11840.5|268
1616543400000|2021-03-23 23:50:00|11841.5|11840.6|11837.3|11836.4|11841.5|11840.6|11836.8|11835.9|414
1616543700000|2021-03-23 23:55:00|11837.2|11836.3|11840.2|11839.3|11841|11840.1|11836.6|11835.7|222
1616544000000|2021-03-24 00:00:00|11840.4|11839.5|11841.3|11840.4|11842.7|11841.8|11840.2|11839.3|518
1616544300000|2021-03-24 00:05:00|11841.2|11840.3|11843.5|11842.6|11843.5|11842.7|11840.1|11839.2|407
1616544600000|2021-03-24 00:10:00|11843.4|11842.5|11844|11843.4|11844.7|11844|11843.2|11842.4|214
1616544900000|2021-03-24 00:15:00|11844.1|11843.5|11845|11844.4|11845.2|11844.5|11843.5|11842.8|242
1616545200000|2021-03-24 00:20:00|11844.9|11844.3|11847.7|11846.8|11847.8|11846.9|11844.7|11843.9|285
1616545500000|2021-03-24 00:25:00|11847.6|11846.7|11845|11844.1|11848.2|11847.3|11844.6|11843.8|216
1616545800000|2021-03-24 00:30:00|11844.9|11844.3|11845.4|11844.5|11845.5|11844.7|11841.7|11840.8|248
1616546100000|2021-03-24 00:35:00|11845.5|11844.6|11847|11846.1|11848.6|11847.7|11845.4|11844.5|270
1616546400000|2021-03-24 00:40:00|11847.1|11846.2|11845.3|11844.4|11847.3|11846.4|11845|11844.1|295
1616546700000|2021-03-24 00:45:00|11845.4|11844.5|11845.1|11844.2|11846.3|11845.5|11845.1|11844.2|144
1616547000000|2021-03-24 00:50:00|11845|11844.4|11845.1|11844.2|11846|11845.1|11844|11843.1|269
1616547300000|2021-03-24 00:55:00|11845.3|11844.4|11843.3|11842.4|11845.3|11844.4|11842.5|11841.6|281
1616547600000|2021-03-24 01:00:00|11843.4|11842.5|11841.7|11840.8|11844.3|11843.6|11840.2|11839.4|408
1616547900000|2021-03-24 01:05:00|11841.8|11840.9|11842.3|11841.4|11843.2|11842.3|11841|11840.1|257
1616548200000|2021-03-24 01:10:00|11842.2|11841.3|11846.5|11845.6|11846.7|11845.8|11842.1|11841.2|283
1616548500000|2021-03-24 01:15:00|11846.6|11845.7|11845.5|11844.6|11847.2|11846.3|11845|11844.1|250
1616548800000|2021-03-24 01:20:00|11845.6|11844.7|11844.5|11843.6|11845.7|11844.8|11843.5|11842.6|242
1616549100000|2021-03-24 01:25:00|11844.4|11843.5|11845.8|11844.9|11846.2|11845.5|11844.4|11843.5|261
1616549400000|2021-03-24 01:30:00|11845.7|11845.1|11846.2|11845.3|11847.9|11847|11845.2|11844.3|352
1616549700000|2021-03-24 01:35:00|11846.1|11845.2|11849.3|11848.4|11849.4|11848.5|11845.1|11844.2|318
1616550000000|2021-03-24 01:40:00|11849.2|11848.3|11848.9|11848|11849.6|11848.7|11847.9|11847|328
1616550300000|2021-03-24 01:45:00|11848.8|11847.9|11849.4|11848.5|11850.6|11849.7|11848.2|11847.3|364
1616550600000|2021-03-24 01:50:00|11849.1|11848.4|11850.7|11849.8|11851.5|11850.6|11848.7|11847.9|366
1616550900000|2021-03-24 01:55:00|11850.8|11849.9|11848.7|11847.8|11851.1|11850.2|11847.4|11846.7|353
1616551200000|2021-03-24 02:00:00|11848.8|11847.9|11847.1|11846.2|11850|11849.2|11846.7|11846|409
1616551500000|2021-03-24 02:05:00|11847.2|11846.3|11847.6|11846.7|11847.9|11847|11845.3|11844.7|296
1616551800000|2021-03-24 02:10:00|11847.7|11846.8|11846.6|11845.7|11848|11847.3|11846.3|11845.6|418
1616552100000|2021-03-24 02:15:00|11846.7|11845.8|11845.8|11845.2|11847.5|11846.6|11845.3|11844.5|354
1616552400000|2021-03-24 02:20:00|11845.9|11845|11844.2|11843.3|11846.8|11846|11843.8|11843.1|323
1616552700000|2021-03-24 02:25:00|11844.1|11843.2|11843.7|11842.8|11845.8|11844.9|11842.5|11841.8|340
1616553000000|2021-03-24 02:30:00|11843.6|11842.7|11845.6|11844.7|11846.1|11845.2|11842.9|11842|360
1616553300000|2021-03-24 02:35:00|11845.7|11844.8|11848.2|11847.3|11848.3|11847.4|11845.2|11844.3|276
1616553600000|2021-03-24 02:40:00|11848.3|11847.4|11849|11848.1|11849.8|11848.9|11847.8|11847.1|231
1616553900000|2021-03-24 02:45:00|11848.8|11848.2|11848.7|11847.8|11849.1|11848.3|11848|11847.2|198
1616554200000|2021-03-24 02:50:00|11848.6|11847.7|11846.9|11846|11849|11848.1|11846.3|11845.5|212
1616554500000|2021-03-24 02:55:00|11846.8|11845.9|11845.7|11844.8|11847.1|11846.2|11844.7|11844|305
1616554800000|2021-03-24 03:00:00|11845.8|11844.9|11845.3|11844.4|11846|11845.2|11844.3|11843.5|261
1616555100000|2021-03-24 03:05:00|11845.2|11844.3|11845.3|11844.4|11845.9|11845.2|11844.8|11844.1|230
1616555400000|2021-03-24 03:10:00|11845.5|11844.6|11847.6|11846.7|11847.7|11846.9|11845.2|11844.3|313
1616555700000|2021-03-24 03:15:00|11847.7|11846.8|11847|11846.1|11848.2|11847.3|11846.2|11845.3|204
1616556000000|2021-03-24 03:20:00|11846.8|11846.2|11846.6|11845.7|11847.4|11846.7|11846.2|11845.5|216
1616556300000|2021-03-24 03:25:00|11846.7|11845.8|11847.1|11846.2|11848|11847.1|11846.1|11845.4|225
1616556600000|2021-03-24 03:30:00|11847|11846.1|11848.1|11847.2|11848.2|11847.4|11845|11844.1|256
1616556900000|2021-03-24 03:35:00|11848.2|11847.3|11848.5|11847.9|11849.4|11848.6|11848.1|11847.2|197
1616557200000|2021-03-24 03:40:00|11848.4|11847.8|11849.2|11848.3|11849.3|11848.5|11847.8|11847.2|198
1616557500000|2021-03-24 03:45:00|11849.1|11848.2|11849.1|11848.5|11849.3|11848.5|11848.2|11847.5|146
1616557800000|2021-03-24 03:50:00|11849.4|11848.6|11849.7|11848.8|11850.3|11849.5|11849.2|11848.5|223
1616558100000|2021-03-24 03:55:00|11849.8|11848.9|11849.5|11848.6|11849.9|11849.2|11848.2|11847.4|246
1616558400000|2021-03-24 04:00:00|11849.3|11848.4|11848.5|11847.6|11849.6|11848.7|11848.3|11847.5|163
1616558700000|2021-03-24 04:05:00|11848.6|11847.7|11848.6|11847.7|11849.3|11848.5|11848.2|11847.5|156
1616559000000|2021-03-24 04:10:00|11848.5|11847.6|11847.6|11846.7|11848.6|11847.8|11847.2|11846.5|136
1616559300000|2021-03-24 04:15:00|11847.7|11846.8|11847.9|11847|11849.7|11848.8|11847.7|11846.8|168
1616559600000|2021-03-24 04:20:00|11847.8|11846.9|11846.8|11845.9|11848.1|11847.3|11846.3|11845.5|142
1616559900000|2021-03-24 04:25:00|11846.7|11845.8|11847.1|11846.5|11847.8|11846.9|11846.4|11845.7|130
1616560200000|2021-03-24 04:30:00|11847.4|11846.8|11846.9|11846.3|11848.1|11847.2|11845.7|11845.1|181
1616560500000|2021-03-24 04:35:00|11847|11846.4|11847.8|11846.9|11848.8|11847.9|11846.9|11846.2|230
1616560800000|2021-03-24 04:40:00|11847.9|11847|11844.2|11843.3|11848.1|11847.2|11844|11843.1|242
1616561100000|2021-03-24 04:45:00|11844.1|11843.5|11844.3|11843.4|11845.9|11845.2|11844|11843.2|231
1616561400000|2021-03-24 04:50:00|11844.5|11843.7|11844.6|11843.7|11844.8|11844|11843.1|11842.3|318
1616561700000|2021-03-24 04:55:00|11844.5|11843.6|11847|11846.1|11847.1|11846.3|11844.2|11843.5|292
1616562000000|2021-03-24 05:00:00|11846.7|11846|11842.8|11841.9|11847|11846.1|11842|11841.2|258
1616562300000|2021-03-24 05:05:00|11842.7|11841.8|11844.3|11843.4|11844.6|11843.8|11842.7|11841.8|239
1616562600000|2021-03-24 05:10:00|11844.4|11843.5|11844.7|11843.8|11844.8|11844|11843.6|11842.8|138
1616562900000|2021-03-24 05:15:00|11844.8|11843.9|11842.8|11842.2|11844.8|11844.1|11842.3|11841.6|173
1616563200000|2021-03-24 05:20:00|11843|11842.1|11841.7|11840.8|11843.3|11842.6|11841|11840.2|272
1616563500000|2021-03-24 05:25:00|11841.6|11840.7|11842.2|11841.3|11842.2|11841.3|11840.9|11840.1|282
1616563800000|2021-03-24 05:30:00|11842.3|11841.4|11843.8|11843.2|11844.3|11843.4|11841.9|11841.1|288
1616564100000|2021-03-24 05:35:00|11843.6|11843|11840.6|11839.7|11844.1|11843.3|11840.6|11839.7|316
1616564400000|2021-03-24 05:40:00|11840.5|11839.6|11841.8|11840.9|11842|11841.3|11840.1|11839.2|280
1616564700000|2021-03-24 05:45:00|11841.6|11840.7|11841.7|11840.8|11842.8|11842|11840.2|11839.5|308
1616565000000|2021-03-24 05:50:00|11841.6|11840.7|11841.8|11840.9|11842.6|11841.8|11841.1|11840.3|254
1616565300000|2021-03-24 05:55:00|11841.7|11840.8|11840.9|11840.3|11842.2|11841.3|11839.2|11838.4|452
1616565600000|2021-03-24 06:00:00|11841|11840.4|11841.3|11840.4|11843.6|11842.8|11840.9|11840.2|501
1616565900000|2021-03-24 06:05:00|11841.4|11840.5|11842.6|11841.7|11843.1|11842.4|11839.6|11838.7|426
1616566200000|2021-03-24 06:10:00|11842.9|11842|11839.9|11839.3|11842.9|11842|11839.3|11838.6|298
1616566500000|2021-03-24 06:15:00|11839.8|11839.2|11840.8|11839.9|11842|11841.1|11834.2|11833.3|591
1616566800000|2021-03-24 06:20:00|11841|11840.2|11839.9|11839|11841.7|11840.8|11839.8|11838.9|362
1616567100000|2021-03-24 06:25:00|11840|11839.1|11842.5|11841.6|11843.2|11842.4|11839.6|11838.9|384
1616567400000|2021-03-24 06:30:00|11842.6|11841.7|11846.4|11845.5|11847.3|11846.5|11842.5|11841.7|379
1616567700000|2021-03-24 06:35:00|11846.5|11845.6|11844|11843.1|11846.6|11845.7|11843.3|11842.5|331
1616568000000|2021-03-24 06:40:00|11844.1|11843.2|11845|11844.1|11845|11844.1|11842.4|11841.5|239
1616568300000|2021-03-24 06:45:00|11845.1|11844.2|11846.7|11845.8|11847.4|11846.5|11844.3|11843.6|416
1616568600000|2021-03-24 06:50:00|11846.8|11845.9|11844|11843.1|11847.9|11847|11843.8|11842.9|276
1616568900000|2021-03-24 06:55:00|11844.1|11843.2|11847.6|11846.4|11847.7|11846.8|11842.8|11841.9|292
1616569200000|2021-03-24 07:00:00|11847.5|11846.5|11843.4|11842.8|11847.8|11846.8|11842.8|11842.2|525
1616569500000|2021-03-24 07:05:00|11843.5|11842.9|11841|11840.1|11844.8|11843.9|11840.1|11839.2|567
1616569800000|2021-03-24 07:10:00|11841.1|11840.2|11838.2|11837.3|11842.9|11842.2|11837.1|11836.2|457
1616570100000|2021-03-24 07:15:00|11838.1|11837.2|11834.7|11833.8|11841.8|11840.9|11834.7|11833.8|554
1616570400000|2021-03-24 07:20:00|11834.8|11833.9|11826.4|11825.5|11834.9|11834|11825.1|11824.4|862
1616570700000|2021-03-24 07:25:00|11826|11825.4|11824.8|11823.9|11827.7|11826.8|11821.9|11821.2|776
1616571000000|2021-03-24 07:30:00|11824.9|11824|11823.5|11822.9|11827.1|11826.2|11823|11822.3|690
1616571300000|2021-03-24 07:35:00|11823.6|11822.7|11828.2|11827.3|11829.9|11829.3|11823.1|11822.3|681
1616571600000|2021-03-24 07:40:00|11828.3|11827.4|11825.7|11824.8|11828.3|11827.4|11824.2|11823.3|627
1616571900000|2021-03-24 07:45:00|11825.8|11824.9|11820.5|11819.9|11827.7|11826.9|11818.8|11818.2|675
1616572200000|2021-03-24 07:50:00|11820.6|11820|11822.2|11821.6|11822.4|11821.7|11818|11817.2|577
1616572500000|2021-03-24 07:55:00|11822.3|11821.7|11821.1|11820.5|11823.9|11823.1|11818.3|11817.7|571
1616572800000|2021-03-24 08:00:00|11821.2|11820.3|11815.6|11815|11822.5|11821.7|11814.7|11814.1|842
1616573100000|2021-03-24 08:05:00|11815.7|11815.1|11818.9|11818|11819.1|11818.2|11815|11814.2|531
1616573400000|2021-03-24 08:10:00|11818.8|11817.9|11816.8|11815.9|11818.9|11818|11814.2|11813.5|632
1616573700000|2021-03-24 08:15:00|11817.9|11816.5|11817.8|11816.9|11824.2|11823.3|11817|11816.3|779
1616574000000|2021-03-24 08:20:00|11817.9|11817|11815.8|11815.2|11818.1|11817.2|11812.7|11811.9|543
1616574300000|2021-03-24 08:25:00|11815.7|11815.1|11823.2|11819.5|11823.3|11820.5|11815.2|11814.5|573
1616574600000|2021-03-24 08:30:00|11823.5|11819.4|11828.4|11827.5|11833.2|11832.3|11823.5|11819.4|1104
1616574900000|2021-03-24 08:35:00|11828.5|11827.6|11822.8|11822.2|11828.7|11827.8|11821.7|11821|772
1616575200000|2021-03-24 08:40:00|11822.7|11822.1|11818.1|11817.5|11824.5|11823.7|11818.1|11817.5|612
1616575500000|2021-03-24 08:45:00|11818.2|11817.6|11826.4|11825.8|11827.4|11826.5|11816.3|11815.4|743
1616575800000|2021-03-24 08:50:00|11826.3|11825.7|11830.7|11829.8|11830.8|11830|11825.7|11825|657
1616576100000|2021-03-24 08:55:00|11830.6|11829.7|11827.3|11826.4|11831.4|11830.8|11824.7|11823.9|639
1616576400000|2021-03-24 09:00:00|11827.2|11826.3|11828|11827.4|11830.8|11830.1|11823.1|11822.2|638
1616576700000|2021-03-24 09:05:00|11828.2|11827.6|11829.8|11829.2|11830.8|11830.2|11826.6|11826|569
1616577000000|2021-03-24 09:10:00|11829.7|11829.1|11830.8|11830.2|11834.5|11833.9|11828.6|11827.7|647
1616577300000|2021-03-24 09:15:00|11830.7|11830.1|11836.9|11836|11837|11836.2|11830.4|11829.8|546
1616577600000|2021-03-24 09:20:00|11836.8|11835.9|11837.7|11837.1|11838.4|11837.7|11835.3|11834.7|569
1616577900000|2021-03-24 09:25:00|11837.6|11837|11843.4|11842.5|11844|11843.2|11837|11836.4|672
1616578200000|2021-03-24 09:30:00|11843.9|11843|11839.2|11838.6|11845.2|11844.3|11838.6|11838|593
1616578500000|2021-03-24 09:35:00|11839.3|11838.4|11836.9|11836.3|11843.3|11842.4|11836.6|11836|541
1616578800000|2021-03-24 09:40:00|11836.7|11836.1|11834.5|11833.9|11838.8|11838|11834.3|11833.7|477
1616579100000|2021-03-24 09:45:00|11834.4|11833.8|11832.9|11832|11836.8|11836.1|11831.4|11830.6|505
1616579400000|2021-03-24 09:50:00|11833|11832.3|11832.7|11832.1|11835.4|11834.8|11831.2|11830.5|576
1616579700000|2021-03-24 09:55:00|11832.6|11832|11835.3|11834.7|11835.6|11835|11831.8|11831|546
1616580000000|2021-03-24 10:00:00|11835.2|11834.6|11830.6|11829.7|11835.4|11834.8|11829.1|11828.4|518
1616580300000|2021-03-24 10:05:00|11830.4|11829.8|11826.2|11825.6|11831.3|11830.5|11826|11825.4|492
1616580600000|2021-03-24 10:10:00|11826.3|11825.7|11827.2|11826.6|11828.5|11827.8|11824.9|11824.3|468
1616580900000|2021-03-24 10:15:00|11827.3|11826.7|11832.2|11831.6|11833.5|11832.7|11825.9|11825.2|467
1616581200000|2021-03-24 10:20:00|11832.3|11831.7|11829|11828.4|11832.4|11831.8|11827.7|11827.1|469
1616581500000|2021-03-24 10:25:00|11829.2|11828.3|11826.7|11825.8|11829.2|11828.3|11824.2|11823.3|525
1616581800000|2021-03-24 10:30:00|11826.6|11825.7|11828.8|11828.2|11828.8|11828.2|11825.4|11824.8|452
1616582100000|2021-03-24 10:35:00|11828.9|11828.3|11825.9|11825.3|11830.4|11829.8|11825.7|11825.1|324
1616582400000|2021-03-24 10:40:00|11826|11825.4|11824.7|11824.1|11827.8|11827.2|11824.7|11824.1|318
1616582700000|2021-03-24 10:45:00|11824.8|11824.2|11824.7|11824.1|11825.2|11824.6|11821.1|11820.5|502
1616583000000|2021-03-24 10:50:00|11824.8|11824.2|11820.8|11820.2|11824.9|11824.2|11819.4|11818.8|490
1616583300000|2021-03-24 10:55:00|11820.7|11820.1|11823.3|11822.4|11825.5|11824.7|11819.1|11818.5|424
1616583600000|2021-03-24 11:00:00|11823.2|11822.3|11825.3|11824.7|11825.6|11824.9|11822.5|11821.9|421
1616583900000|2021-03-24 11:05:00|11824.9|11824.3|11825.6|11825|11826.7|11826.1|11824.7|11824.1|337
1616584200000|2021-03-24 11:10:00|11825.5|11824.9|11827.8|11826.9|11828.4|11827.7|11824.6|11824|432
1616584500000|2021-03-24 11:15:00|11827.7|11826.8|11828.6|11827.7|11829|11828.3|11826.2|11825.4|480
1616584800000|2021-03-24 11:20:00|11828.5|11827.6|11833.8|11832.9|11833.9|11833.2|11827.7|11826.8|445
1616585100000|2021-03-24 11:25:00|11833.5|11832.7|11833.3|11832.4|11835|11834.3|11832.3|11831.5|465
1616585400000|2021-03-24 11:30:00|11833.2|11832.6|11833.2|11832.6|11833.8|11833|11830.8|11830.2|450
1616585700000|2021-03-24 11:35:00|11833.1|11832.5|11832.1|11831.2|11834.6|11833.9|11831.5|11830.7|358
1616586000000|2021-03-24 11:40:00|11832.2|11831.3|11832.6|11832|11833|11832.4|11831.4|11830.6|283
1616586300000|2021-03-24 11:45:00|11832.7|11832.1|11830.5|11829.9|11833.3|11832.6|11830.4|11829.7|311
1616586600000|2021-03-24 11:50:00|11830.6|11830|11832.5|11831.9|11832.8|11832.2|11829.6|11828.8|321
1616586900000|2021-03-24 11:55:00|11832.4|11831.8|11834|11833.4|11836.1|11835.5|11832.4|11831.8|404
1616587200000|2021-03-24 12:00:00|11833.6|11833|11832.5|11831.9|11834.5|11833.9|11831.1|11830.5|418
1616587500000|2021-03-24 12:05:00|11832.6|11832|11835.2|11834.6|11835.3|11834.7|11831.8|11831.1|399
1616587800000|2021-03-24 12:10:00|11835.4|11834.5|11834.2|11833.3|11835.4|11834.7|11832.3|11831.7|435
1616588100000|2021-03-24 12:15:00|11834.1|11833.2|11834.6|11834|11834.8|11834.1|11831.9|11831.3|325
1616588400000|2021-03-24 12:20:00|11834.7|11833.8|11834.4|11833.8|11837.1|11836.3|11834|11833.2|434
1616588700000|2021-03-24 12:25:00|11834.1|11833.5|11833.3|11832.1|11835.7|11835.1|11832.5|11831.2|413
1616589000000|2021-03-24 12:30:00|11833.2|11831.8|11833.9|11833.3|11834.5|11833.9|11832.3|11831.7|465
1616589300000|2021-03-24 12:35:00|11833.8|11833.2|11831.6|11831|11834.4|11833.8|11830.4|11829.6|469
1616589600000|2021-03-24 12:40:00|11831.5|11830.9|11828.1|11827.5|11832.3|11831.6|11827.4|11826.8|612
1616589900000|2021-03-24 12:45:00|11828|11827.2|11825.3|11824.4|11828.6|11827.9|11824.2|11823.6|675
1616590200000|2021-03-24 12:50:00|11825.2|11824.6|11829.9|11829.3|11830.9|11830|11825.2|11824.3|582
1616590500000|2021-03-24 12:55:00|11830|11829.4|11834.1|11833.2|11835|11834.1|11830|11829.4|611
1616590800000|2021-03-24 13:00:00|11834|11833.1|11829.5|11828.6|11834.3|11833.4|11829.3|11828.4|580
1616591100000|2021-03-24 13:05:00|11829.6|11828.7|11828|11827.1|11831|11830.2|11826.7|11825.8|484
1616591400000|2021-03-24 13:10:00|11828.1|11827.2|11825.7|11824.8|11829.4|11828.7|11824.4|11823.6|529
1616591700000|2021-03-24 13:15:00|11825.9|11825|11825|11824.4|11826.4|11825.5|11822.2|11821.4|599
1616592000000|2021-03-24 13:20:00|11824.9|11824.3|11820.3|11819.7|11826.7|11825.9|11820.3|11819.4|607
1616592300000|2021-03-24 13:25:00|11820.6|11820|11819.3|11818.4|11822.4|11821.6|11817.7|11816.8|607
1616592600000|2021-03-24 13:30:00|11819.7|11818.8|11816.4|11815.8|11821.5|11820.7|11816.2|11815.6|620
1616592900000|2021-03-24 13:35:00|11816.5|11815.6|11815.3|11814.4|11819.3|11818.4|11815.1|11814.2|567
1616593200000|2021-03-24 13:40:00|11815.1|11814.2|11826.6|11825.3|11827|11826|11814.8|11814.1|810
1616593500000|2021-03-24 13:45:00|11827.1|11825.5|11822.9|11822.3|11828.4|11827.5|11822.3|11821.6|918
1616593800000|2021-03-24 13:50:00|11822.8|11822.2|11822.9|11822.3|11826.8|11826.1|11820.1|11819.5|853
1616594100000|2021-03-24 13:55:00|11823.1|11822.5|11823.3|11822.4|11824.8|11824|11821.5|11820.7|635
1616594400000|2021-03-24 14:00:00|11823.4|11822.5|11827.4|11826.8|11829.2|11828.4|11823.3|11822.4|755
1616594700000|2021-03-24 14:05:00|11827.3|11826.4|11822.5|11821.9|11828.9|11828|11821.4|11820.6|705
1616595000000|2021-03-24 14:10:00|11822.8|11821.8|11825.2|11824.3|11825.9|11825.1|11821.4|11820.6|746
1616595300000|2021-03-24 14:15:00|11825.3|11824.4|11819.8|11819.2|11825.5|11824.7|11819.5|11818.9|723
1616595600000|2021-03-24 14:20:00|11820|11819.4|11818.8|11818.2|11822|11821.2|11817.5|11816.9|671
1616595900000|2021-03-24 14:25:00|11818.9|11818.3|11822.3|11821.7|11822.7|11821.8|11817.8|11816.9|605
1616596200000|2021-03-24 14:30:00|11822.4|11821.8|11820|11819.4|11822.7|11821.9|11818.4|11817.8|629
1616596500000|2021-03-24 14:35:00|11820.1|11819.5|11820.8|11819.9|11821.3|11820.7|11819.7|11819.1|503
1616596800000|2021-03-24 14:40:00|11820.9|11820|11821.6|11821|11823.4|11822.6|11820.8|11820|518
1616597100000|2021-03-24 14:45:00|11821.5|11820.9|11824.4|11823.8|11825.1|11824.2|11821.5|11820.9|559
1616597400000|2021-03-24 14:50:00|11824.5|11823.9|11828.6|11827.7|11829.2|11828.4|11823.7|11823|619
1616597700000|2021-03-24 14:55:00|11828.7|11827.8|11829.2|11828.3|11830.8|11829.9|11828.6|11827.7|543
1616598000000|2021-03-24 15:00:00|11829.1|11828.2|11830.2|11829.6|11831.5|11830.8|11829.1|11828.2|537
1616598300000|2021-03-24 15:05:00|11830.3|11829.7|11828.9|11828.3|11831.4|11830.7|11828.1|11827.5|503
1616598600000|2021-03-24 15:10:00|11829|11828.4|11827.6|11827|11829.6|11828.8|11824.5|11823.9|465
1616598900000|2021-03-24 15:15:00|11827.7|11827.1|11826.6|11826|11829.3|11828.7|11825.9|11825.3|523
1616599200000|2021-03-24 15:20:00|11826.3|11825.7|11827.6|11826.7|11828.9|11828.3|11825.6|11825|440
1616599500000|2021-03-24 15:25:00|11827.7|11826.8|11828.1|11827.2|11829.6|11828.8|11826.4|11825.7|408
1616599800000|2021-03-24 15:30:00|11827.9|11827.3|11827.4|11826.8|11829.1|11828.4|11826|11825.3|528
1616600100000|2021-03-24 15:35:00|11827.3|11826.7|11827.4|11826.8|11828.2|11827.5|11825.7|11824.9|469
1616600400000|2021-03-24 15:40:00|11827.3|11826.7|11835.2|11834.3|11835.3|11834.7|11826.8|11826.1|635
1616600700000|2021-03-24 15:45:00|11835.1|11834.5|11833.3|11832.7|11839.4|11838.8|11833.3|11832.5|638
1616601000000|2021-03-24 15:50:00|11833.4|11832.8|11830|11829.4|11834.9|11834.3|11829.2|11828.4|683
1616601300000|2021-03-24 15:55:00|11829.9|11829.3|11831|11830.1|11832.4|11831.8|11828.1|11827.5|878
1616601600000|2021-03-24 16:00:00|11830.8|11830.2|11832.1|11831.2|11833.1|11832.4|11828.3|11827.7|765
1616601900000|2021-03-24 16:05:00|11832|11831.1|11836.1|11835.2|11837|11836.4|11830.5|11829.6|520
1616602200000|2021-03-24 16:10:00|11836.2|11835.3|11832.3|11831.4|11836.4|11835.6|11832.2|11831.4|564
1616602500000|2021-03-24 16:15:00|11832.2|11831.3|11833.3|11832.7|11833.7|11833.1|11831.6|11830.8|519
1616602800000|2021-03-24 16:20:00|11833.4|11832.8|11833.8|11833.2|11835.3|11834.7|11833.2|11832.5|413
1616603100000|2021-03-24 16:25:00|11834|11833.1|11835.8|11835.2|11835.9|11835.3|11832.6|11831.7|552
1616603400000|2021-03-24 16:30:00|11835.7|11835.1|11834.5|11833.9|11836.4|11835.6|11832.8|11832|466
1616603700000|2021-03-24 16:35:00|11834.7|11834.1|11836.5|11835.9|11837.4|11836.5|11834.4|11833.5|486
1616604000000|2021-03-24 16:40:00|11836.9|11836|11835.4|11834.8|11837.3|11836.7|11833.8|11833|410
1616604300000|2021-03-24 16:45:00|11835.3|11834.7|11833.7|11833.1|11836.8|11836.1|11832.4|11831.7|500
1616604600000|2021-03-24 16:50:00|11833.6|11833|11825.4|11824.8|11833.8|11833.2|11824.5|11823.9|614
1616604900000|2021-03-24 16:55:00|11825.5|11824.9|11823.9|11823.3|11826.4|11825.7|11823.3|11822.6|520
1616605200000|2021-03-24 17:00:00|11823.8|11823.2|11825.6|11824.7|11826.5|11825.8|11820.3|11819.4|588
1616605500000|2021-03-24 17:05:00|11825.4|11825|11825.7|11824.8|11826.6|11825.8|11825.3|11824.5|430
1616605800000|2021-03-24 17:10:00|11825.9|11825.1|11823.3|11822.4|11826.4|11825.6|11823.1|11822.4|439
1616606100000|2021-03-24 17:15:00|11823.2|11822.3|11826.2|11825.6|11828|11827.1|11822|11821.4|518
1616606400000|2021-03-24 17:20:00|11826.1|11825.5|11825.5|11824.6|11826.4|11825.7|11823.2|11822.6|387
1616606700000|2021-03-24 17:25:00|11825.6|11824.7|11826.8|11826.2|11828.2|11827.6|11824.8|11824.2|403
1616607000000|2021-03-24 17:30:00|11826.9|11826.3|11827.6|11827|11827.8|11827.2|11825.9|11825.2|284
1616607300000|2021-03-24 17:35:00|11827.7|11827.1|11828|11827.4|11828.9|11828.1|11827.2|11826.6|252
1616607600000|2021-03-24 17:40:00|11827.7|11827.1|11825.5|11824.9|11828.4|11827.6|11825.3|11824.6|311
1616607900000|2021-03-24 17:45:00|11825.6|11825|11827.6|11827|11828.3|11827.7|11823.1|11822.5|478
1616608200000|2021-03-24 17:50:00|11827.7|11827.1|11827.6|11826.7|11829.3|11828.7|11827.2|11826.6|371
1616608500000|2021-03-24 17:55:00|11827.7|11826.8|11827.6|11826.7|11828.4|11827.7|11826.8|11826.2|350
1616608800000|2021-03-24 18:00:00|11827.7|11827|11827.8|11827.2|11828.3|11827.7|11825.1|11824.4|416
1616609100000|2021-03-24 18:05:00|11827.9|11827.3|11830|11829.4|11831.1|11830.3|11827.8|11827.2|394
1616609400000|2021-03-24 18:10:00|11829.9|11829.3|11827.5|11826.9|11829.9|11829.3|11827.4|11826.8|355
1616609700000|2021-03-24 18:15:00|11827.8|11827.2|11828.5|11827.9|11829.5|11828.9|11827.5|11826.9|297
1616610000000|2021-03-24 18:20:00|11828.4|11827.8|11828.1|11827.5|11828.5|11827.9|11826|11825.3|351
1616610300000|2021-03-24 18:25:00|11828.3|11827.7|11827.4|11826.8|11829.1|11828.5|11826.9|11826.3|294
1616610600000|2021-03-24 18:30:00|11827.3|11826.7|11823.8|11823.2|11827.3|11826.7|11823.8|11823.2|473
1616610900000|2021-03-24 18:35:00|11823.9|11823.3|11823.5|11822.6|11825.7|11824.9|11822.9|11822.3|394
1616611200000|2021-03-24 18:40:00|11823.4|11822.8|11822.1|11821.5|11823.8|11823.1|11822|11821.4|442
1616611500000|2021-03-24 18:45:00|11822.2|11821.6|11826.3|11825.7|11826.6|11826|11821.8|11821.2|416
1616611800000|2021-03-24 18:50:00|11826.1|11825.5|11822.9|11822.3|11826.1|11825.5|11822.4|11821.6|333
1616612100000|2021-03-24 18:55:00|11822.8|11822.2|11821.3|11820.7|11824.5|11823.6|11821.3|11820.7|461
1616612400000|2021-03-24 19:00:00|11821.4|11820.8|11821.1|11820.5|11822|11821.2|11820|11819.3|441
1616612700000|2021-03-24 19:05:00|11820.7|11820.1|11822.1|11821.5|11822.6|11822|11820.4|11819.7|332
1616613000000|2021-03-24 19:10:00|11822.2|11821.6|11821.3|11820.7|11823.7|11823|11821.1|11820.2|350
1616613300000|2021-03-24 19:15:00|11821.5|11820.6|11823.2|11822.6|11823.6|11822.8|11820.9|11820.2|334
1616613600000|2021-03-24 19:20:00|11823.4|11822.5|11821.8|11820.9|11823.4|11822.6|11820.4|11819.7|367
1616613900000|2021-03-24 19:25:00|11821.7|11820.8|11818.3|11817.7|11821.7|11820.8|11818|11817.4|419
1616614200000|2021-03-24 19:30:00|11818.2|11817.6|11819.4|11818.8|11819.5|11818.9|11817.9|11817.3|371
1616614500000|2021-03-24 19:35:00|11819.5|11818.9|11819.8|11818.9|11820.5|11819.7|11818.7|11818|337
1616614800000|2021-03-24 19:40:00|11819.7|11818.8|11820.2|11819.3|11820.4|11819.7|11818.9|11818.3|279
1616615100000|2021-03-24 19:45:00|11820|11819.4|11819.8|11818.9|11820.9|11820.2|11819.6|11818.7|334
1616615400000|2021-03-24 19:50:00|11819.7|11818.8|11818.1|11817.5|11819.8|11819|11817.4|11816.6|306
1616615700000|2021-03-24 19:55:00|11818.2|11817.6|11812.9|11812|11818.6|11817.9|11812.8|11812|476
1616616000000|2021-03-24 20:00:00|11812.7|11812.1|11815.8|11814.9|11815.8|11814.9|11812.5|11811.8|374
1616616300000|2021-03-24 20:05:00|11815.7|11814.8|11813.8|11812.9|11816.9|11816.1|11813.4|11812.7|286
1616616600000|2021-03-24 20:10:00|11813.5|11813|11813.1|11812.5|11814.1|11813.3|11812.4|11811.7|257
1616616900000|2021-03-24 20:15:00|11813.2|11812.3|11812.4|11811.8|11813.9|11813|11812.4|11811.7|239
1616617200000|2021-03-24 20:20:00|11812.5|11811.9|11811.8|11810.9|11815.1|11814.2|11811.7|11810.9|269
1616617500000|2021-03-24 20:25:00|11811.9|11811|11810.6|11810|11812.8|11811.9|11810.5|11809.8|262
1616617800000|2021-03-24 20:30:00|11810.8|11810.2|11812.2|11811.3|11813.2|11812.3|11810.6|11809.8|197
1616618100000|2021-03-24 20:35:00|11812.4|11811.5|11811.1|11810.2|11812.9|11812|11810.1|11809.3|248
1616618400000|2021-03-24 20:40:00|11811.2|11810.3|11812.6|11812|11813.2|11812.3|11811.1|11810.2|169
1616618700000|2021-03-24 20:45:00|11812.7|11811.8|11812.2|11811.3|11812.7|11811.8|11811|11810.1|178
1616619000000|2021-03-24 20:50:00|11812.1|11811.2|11811.3|11810.4|11812.6|11811.8|11810.7|11809.8|217
1616619300000|2021-03-24 20:55:00|11811.4|11810.5|11814.7|11811.6|11814.8|11812.2|11811|11810|383
1616619600000|2021-03-24 21:00:00|11814.8|11811.5|11815.3|11811.4|11815.9|11812|11814.2|11810.8|73
1616619900000|2021-03-24 21:05:00|11815.1|11810.7|11817.4|11811.5|11817.6|11812.1|11813.7|11808.8|187
1616620200000|2021-03-24 21:10:00|11817|11811.6|11817.3|11811.3|11817.5|11812.4|11814.3|11810.4|187
1616620500000|2021-03-24 21:15:00|11817|11811|11816.1|11811|11817.5|11812.4|11815.2|11809.8|200
1616620800000|2021-03-24 21:20:00|11816.5|11811.1|11815.3|11809.5|11817.9|11812.9|11814.3|11809.2|289
1616621100000|2021-03-24 21:25:00|11814.7|11809.6|11814.9|11811.5|11815.8|11812.8|11813.6|11809.5|220
1616621400000|2021-03-24 21:30:00|11815|11811.4|11814.5|11812|11815.6|11812.4|11813.9|11811|184
1616621700000|2021-03-24 21:35:00|11814.6|11812.1|11814.7|11811.6|11815.6|11812.6|11814.4|11811|233
1616622000000|2021-03-24 21:40:00|11814.5|11811.7|11815.4|11811.1|11817.1|11814.1|11814.5|11809.6|272
1616622300000|2021-03-24 21:45:00|11815.6|11811.3|11815.6|11811.4|11816.5|11812.1|11814.3|11810.1|234
1616622600000|2021-03-24 21:50:00|11815.7|11811.7|11815.7|11814.1|11817.2|11814.3|11815.2|11810.7|258
1616622900000|2021-03-24 21:55:00|11815.8|11814|11815.4|11811.7|11816.5|11814.3|11814.2|11811.4|210
1616623200000|2021-03-24 22:00:00|11815.2|11812.2|11815.4|11813.9|11816|11814.1|11814.3|11811.6|546
1616623500000|2021-03-24 22:05:00|11815.3|11813.8|11816.5|11812.6|11817.4|11814.5|11815.1|11811.6|498
1616623800000|2021-03-24 22:10:00|11816.1|11812.4|11814.3|11813.4|11816.8|11814.3|11814|11812.4|669
1616624100000|2021-03-24 22:15:00|11814.2|11813.3|11811.2|11810.3|11814.2|11813.3|11811.2|11810.3|600
1616624400000|2021-03-24 22:20:00|11811.3|11810.4|11809.7|11808.8|11811.9|11810.7|11809.3|11808.4|644
1616624700000|2021-03-24 22:25:00|11809.6|11808.7|11811.2|11810.3|11811.2|11810.3|11809.6|11808.7|150
1616625000000|2021-03-24 22:30:00|11811.1|11810.2|11810.9|11810|11811.6|11810.7|11809.9|11809|170
1616625300000|2021-03-24 22:35:00|11810.8|11809.9|11812.1|11811.2|11812.2|11811.3|11810.5|11809.6|118
1616625600000|2021-03-24 22:40:00|11812.2|11811.3|11811.7|11810.8|11813.1|11812.2|11811.5|11810.6|94
1616625900000|2021-03-24 22:45:00|11811.8|11810.9|11812.5|11811.6|11812.5|11811.6|11811.7|11810.8|36
1616626200000|2021-03-24 22:50:00|11812.4|11811.5|11811.4|11810.5|11812.4|11811.5|11811.2|11810.4|70
1616626500000|2021-03-24 22:55:00|11811.5|11810.6|11812.3|11811.4|11812.9|11812|11811.4|11810.5|116
1616626800000|2021-03-24 23:00:00|11812.6|11811.7|11814.3|11813.4|11814.6|11813.7|11812.4|11811.5|97
1616627100000|2021-03-24 23:05:00|11814.2|11813.3|11814|11813.4|11814.8|11814|11814|11813.2|88
1616627400000|2021-03-24 23:10:00|11814.3|11813.3|11813.2|11812.3|11814.3|11813.5|11813|11812.1|98
1616627700000|2021-03-24 23:15:00|11813.1|11812.2|11813.2|11812.3|11813.4|11812.7|11812.3|11811.6|124
1616628000000|2021-03-24 23:20:00|11813.1|11812.2|11813.7|11812.8|11814.2|11813.4|11813.1|11812.2|86
1616628300000|2021-03-24 23:25:00|11813.6|11812.7|11812.1|11811.5|11813.7|11812.8|11812.1|11811.3|125
1616628600000|2021-03-24 23:30:00|11812.2|11811.3|11811.6|11810.7|11813|11812.1|11811.1|11810.2|137
1616628900000|2021-03-24 23:35:00|11811.7|11810.8|11813.6|11812.7|11813.6|11812.7|11811.4|11810.7|94
1616629200000|2021-03-24 23:40:00|11813.7|11812.8|11813.7|11812.8|11813.7|11812.8|11813|11812.1|81
1616629500000|2021-03-24 23:45:00|11813.6|11812.7|11814.2|11813.3|11814.8|11813.9|11813.2|11812.3|131
1616629800000|2021-03-24 23:50:00|11814.1|11813.2|11814.3|11813.4|11814.9|11814|11813.5|11812.6|144
1616630100000|2021-03-24 23:55:00|11814.5|11813.6|11813.4|11812.5|11815.1|11814.2|11812.8|11811.9|146
1616630400000|2021-03-25 00:00:00|11813.6|11812.7|11813.7|11812.8|11815|11814.1|11813|11812.2|219
1616630700000|2021-03-25 00:05:00|11813.8|11812.9|11813.2|11812.3|11814.7|11813.8|11812.9|11812|195
1616631000000|2021-03-25 00:10:00|11813.3|11812.4|11814|11813.1|11815.5|11814.6|11812.8|11812.1|233
1616631300000|2021-03-25 00:15:00|11814.1|11813.2|11813.5|11812.6|11815.7|11814.8|11813.4|11812.5|256
1616631600000|2021-03-25 00:20:00|11813.4|11812.5|11813.1|11812.2|11814.1|11813.2|11811.8|11810.9|198
1616631900000|2021-03-25 00:25:00|11813.2|11812.3|11813.5|11812.6|11813.8|11813|11812.3|11811.4|189
1616632200000|2021-03-25 00:30:00|11813.6|11812.7|11812.9|11812.3|11813.6|11812.9|11812.7|11811.8|246
1616632500000|2021-03-25 00:35:00|11813|11812.1|11816.3|11815.4|11816.3|11815.5|11812.9|11812|168
1616632800000|2021-03-25 00:40:00|11816.2|11815.3|11814.7|11813.8|11816.5|11815.7|11814.3|11813.6|229
1616633100000|2021-03-25 00:45:00|11814.8|11814.2|11815.2|11814.3|11815.8|11815|11814.4|11813.7|165
1616633400000|2021-03-25 00:50:00|11815.1|11814.2|11816.3|11815.4|11817.6|11816.9|11815.1|11814.2|317
1616633700000|2021-03-25 00:55:00|11816.1|11815.2|11818.2|11817.3|11818.2|11817.3|11815.2|11814.3|290
1616634000000|2021-03-25 01:00:00|11818.1|11817.2|11815.7|11814.8|11818.2|11817.3|11815.6|11814.7|310
1616634300000|2021-03-25 01:05:00|11815.8|11814.9|11812.8|11811.9|11815.8|11814.9|11812.2|11811.3|246
1616634600000|2021-03-25 01:10:00|11812.7|11811.8|11812.8|11811.9|11812.9|11812|11810.1|11809.3|282
1616634900000|2021-03-25 01:15:00|11812.9|11812|11813.3|11812.4|11814.8|11813.9|11812|11811.2|362
1616635200000|2021-03-25 01:20:00|11813.4|11812.5|11813.7|11812.8|11814.7|11813.8|11813.2|11812.3|278
1616635500000|2021-03-25 01:25:00|11813.5|11812.6|11814.8|11813.9|11815.2|11814.3|11813.2|11812.3|216
1616635800000|2021-03-25 01:30:00|11814.7|11813.8|11806.7|11806.1|11814.8|11813.9|11806.7|11805.8|595
1616636100000|2021-03-25 01:35:00|11806.9|11806|11807.4|11806.5|11807.8|11807|11804.7|11803.9|517
1616636400000|2021-03-25 01:40:00|11807.3|11806.4|11810.9|11810|11811.7|11810.9|11806.9|11806|452
1616636700000|2021-03-25 01:45:00|11810.8|11809.9|11812.2|11811.3|11813|11812.1|11809.5|11808.8|386
1616637000000|2021-03-25 01:50:00|11812.1|11811.2|11809.8|11808.9|11812.3|11811.4|11809.2|11808.3|340
1616637300000|2021-03-25 01:55:00|11810|11809.1|11812.5|11811.6|11814.1|11813.4|11809.8|11808.9|374
1616637600000|2021-03-25 02:00:00|11812.4|11811.5|11815.2|11814.3|11815.4|11814.6|11812.3|11811.4|370
1616637900000|2021-03-25 02:05:00|11815.3|11814.4|11818.9|11818.3|11819.7|11818.9|11815|11814.1|509
1616638200000|2021-03-25 02:10:00|11818.8|11818.2|11818.8|11818.2|11820.7|11820.1|11818.6|11817.7|434
1616638500000|2021-03-25 02:15:00|11819|11818.1|11820.7|11819.8|11822.2|11821.5|11819|11818.1|363
1616638800000|2021-03-25 02:20:00|11820.6|11819.7|11821.9|11821|11823.3|11822.4|11820|11819.2|369
1616639100000|2021-03-25 02:25:00|11822.1|11821.2|11822.7|11821.8|11823.2|11822.4|11820.9|11820.1|310
1616639400000|2021-03-25 02:30:00|11822.6|11822|11823.1|11822.2|11823.8|11823.1|11821.5|11820.8|387
1616639700000|2021-03-25 02:35:00|11822.7|11822.1|11822.6|11821.7|11823.3|11822.4|11821.2|11820.4|274
1616640000000|2021-03-25 02:40:00|11822.5|11821.6|11824.3|11823.4|11824.4|11823.5|11821.5|11820.7|277
1616640300000|2021-03-25 02:45:00|11824.2|11823.3|11821.8|11821.2|11824.8|11823.9|11820.9|11820|291
1616640600000|2021-03-25 02:50:00|11821.9|11821.3|11823.2|11822.3|11823.3|11822.5|11819.6|11818.7|321
1616640900000|2021-03-25 02:55:00|11823.3|11822.4|11824.4|11823.8|11825.8|11825|11823.3|11822.4|346
1616641200000|2021-03-25 03:00:00|11824.5|11823.9|11826.2|11825.3|11826.7|11826|11824.2|11823.4|280
1616641500000|2021-03-25 03:05:00|11826.3|11825.4|11825.4|11824.5|11826.7|11826|11824.2|11823.6|255
1616641800000|2021-03-25 03:10:00|11825.3|11824.4|11825.7|11825.1|11825.8|11825.1|11824.2|11823.5|247
1616642100000|2021-03-25 03:15:00|11825.9|11825|11826.2|11825.6|11827.3|11826.6|11825.6|11824.9|223
1616642400000|2021-03-25 03:20:00|11826.1|11825.5|11826.4|11825.8|11826.6|11825.8|11824.7|11823.9|209
1616642700000|2021-03-25 03:25:00|11826.3|11825.7|11827.5|11826.6|11827.8|11827|11825.9|11825.2|276
1616643000000|2021-03-25 03:30:00|11827.4|11826.5|11826.7|11825.8|11828.3|11827.5|11826.4|11825.6|280
1616643300000|2021-03-25 03:35:00|11826.8|11825.9|11824.9|11824.3|11827.1|11826.5|11824.5|11823.6|241
1616643600000|2021-03-25 03:40:00|11824.8|11824.2|11824.7|11823.8|11825.2|11824.6|11823.7|11823.1|281
1616643900000|2021-03-25 03:45:00|11824.6|11823.7|11824.7|11823.8|11825.3|11824.7|11823.6|11822.9|309
1616644200000|2021-03-25 03:50:00|11824.6|11824|11823.4|11822.5|11825|11824.4|11822.5|11821.8|314
1616644500000|2021-03-25 03:55:00|11823.3|11822.7|11823.6|11822.7|11824.9|11824.1|11823|11822.3|313
1616644800000|2021-03-25 04:00:00|11823.5|11822.6|11823.5|11822.6|11824.5|11823.7|11822.7|11822|349
1616645100000|2021-03-25 04:05:00|11823.2|11822.4|11822.9|11822.3|11824|11823.3|11822.4|11821.7|208
1616645400000|2021-03-25 04:10:00|11822.8|11822.2|11823.9|11823|11824.1|11823.2|11821.9|11821.3|411
1616645700000|2021-03-25 04:15:00|11824|11823.1|11821.2|11820.3|11824.1|11823.2|11820.9|11820.1|287
1616646000000|2021-03-25 04:20:00|11821.1|11820.5|11821|11820.1|11822.2|11821.4|11819|11818.2|415
1616646300000|2021-03-25 04:25:00|11820.9|11820|11821.7|11820.8|11822.4|11821.5|11820.1|11819.4|337
1616646600000|2021-03-25 04:30:00|11821.8|11820.9|11823.1|11822.2|11823.5|11822.7|11820.4|11819.7|368
1616646900000|2021-03-25 04:35:00|11823.2|11822.3|11822.2|11821.3|11823.2|11822.5|11820.9|11820.1|203
1616647200000|2021-03-25 04:40:00|11822.3|11821.4|11821.3|11820.4|11822.5|11821.6|11820.9|11820|183
1616647500000|2021-03-25 04:45:00|11821.4|11820.5|11820.7|11819.8|11821.4|11820.5|11819.5|11818.8|174
1616647800000|2021-03-25 04:50:00|11820.8|11819.9|11821.6|11820.7|11821.8|11821|11820.4|11819.7|125
1616648100000|2021-03-25 04:55:00|11821.8|11820.9|11821.1|11820.2|11821.8|11820.9|11820.8|11819.9|150
1616648400000|2021-03-25 05:00:00|11821|11820.1|11821.5|11820.6|11822.3|11821.4|11820|11819.1|326
1616648700000|2021-03-25 05:05:00|11821.4|11820.5|11822|11821.4|11822.4|11821.7|11820.6|11820|196
1616649000000|2021-03-25 05:10:00|11822.1|11821.5|11822.9|11822|11822.9|11822|11820.6|11819.8|193
1616649300000|2021-03-25 05:15:00|11822.8|11821.9|11824|11823.1|11824.9|11824.2|11822.8|11821.9|277
1616649600000|2021-03-25 05:20:00|11823.8|11823.2|11824.8|11823.9|11824.8|11824|11823.1|11822.5|159
1616649900000|2021-03-25 05:25:00|11824.7|11823.8|11826.2|11825.3|11826.4|11825.5|11824.2|11823.4|189
1616650200000|2021-03-25 05:30:00|11826.3|11825.4|11825.9|11825|11826.7|11825.8|11825.2|11824.3|187
1616650500000|2021-03-25 05:35:00|11825.8|11824.9|11825|11824.1|11826.2|11825.3|11824.8|11823.9|197
1616650800000|2021-03-25 05:40:00|11825.1|11824.2|11824.3|11823.4|11825.2|11824.3|11823.7|11823|190
1616651100000|2021-03-25 05:45:00|11824.2|11823.3|11821.5|11820.6|11825.4|11824.7|11820.6|11819.9|313
1616651400000|2021-03-25 05:50:00|11821.4|11820.5|11822.7|11821.8|11823.5|11822.7|11821.1|11820.3|291
1616651700000|2021-03-25 05:55:00|11822.8|11821.9|11820.6|11819.7|11823.1|11822.3|11820.5|11819.6|272
1616652000000|2021-03-25 06:00:00|11820.5|11819.6|11815.9|11815|11820.6|11820|11814.7|11813.8|488
1616652300000|2021-03-25 06:05:00|11816.1|11815.2|11817.4|11816.8|11818.3|11817.5|11815.4|11814.5|383
1616652600000|2021-03-25 06:10:00|11817.3|11816.7|11818.8|11817.9|11819.4|11818.6|11817.1|11816.4|250
1616652900000|2021-03-25 06:15:00|11818.9|11818|11820.2|11819.6|11822|11821.3|11818.5|11817.7|300
1616653200000|2021-03-25 06:20:00|11820.1|11819.5|11816.7|11816.1|11820.3|11819.5|11814.8|11814.2|376
1616653500000|2021-03-25 06:25:00|11816.8|11815.9|11815.5|11814.6|11818.5|11817.7|11815.4|11814.5|368
1616653800000|2021-03-25 06:30:00|11815.7|11814.8|11814.8|11814.2|11817.4|11816.6|11814.8|11814|329
1616654100000|2021-03-25 06:35:00|11814.9|11814.3|11818.2|11817.3|11818.6|11817.8|11814.9|11814.1|416
1616654400000|2021-03-25 06:40:00|11818.1|11817.5|11817.2|11816.3|11818.5|11817.9|11816.5|11815.8|336
1616654700000|2021-03-25 06:45:00|11817.1|11816.2|11819.5|11818.6|11819.9|11819.1|11816.8|11816|267
1616655000000|2021-03-25 06:50:00|11819.3|11818.7|11820.2|11819.6|11821.4|11820.5|11819.3|11818.5|238
1616655300000|2021-03-25 06:55:00|11820.4|11819.5|11816.8|11815.9|11821.5|11820.9|11815.6|11814.8|361
1616655600000|2021-03-25 07:00:00|11816.9|11816|11816.5|11815.9|11817.4|11816.5|11813.9|11813.2|532
1616655900000|2021-03-25 07:05:00|11816.6|11816|11818.1|11817.2|11818.3|11817.5|11816|11815.4|386
1616656200000|2021-03-25 07:10:00|11818|11817.1|11811.9|11811|11818.1|11817.2|11811.3|11810.5|444
1616656500000|2021-03-25 07:15:00|11811.8|11811.2|11812.8|11811.9|11812.8|11811.9|11809.7|11808.8|548
1616656800000|2021-03-25 07:20:00|11812.7|11811.8|11816.3|11815.7|11816.6|11815.8|11812.6|11811.8|401
1616657100000|2021-03-25 07:25:00|11816.4|11815.5|11814.4|11813.5|11816.5|11815.7|11813.6|11812.9|348
1616657400000|2021-03-25 07:30:00|11814.3|11813.4|11813.4|11812.8|11814.6|11813.9|11811.7|11811|391
1616657700000|2021-03-25 07:35:00|11813.3|11812.7|11817.3|11816.7|11817.5|11816.8|11811.8|11811|383
1616658000000|2021-03-25 07:40:00|11817.5|11816.6|11815.4|11814.5|11818.9|11818|11814.8|11814|472
1616658300000|2021-03-25 07:45:00|11815.2|11814.6|11810.4|11809.5|11815.3|11814.7|11809.6|11808.7|451
1616658600000|2021-03-25 07:50:00|11810.3|11809.4|11813|11812.1|11813|11812.2|11809.7|11808.8|463
1616658900000|2021-03-25 07:55:00|11812.9|11812|11806.5|11805.6|11813.4|11812.7|11805.2|11804.3|837
1616659200000|2021-03-25 08:00:00|11806.6|11805.7|11808.6|11807.7|11808.6|11807.7|11802.4|11801.6|833
1616659500000|2021-03-25 08:05:00|11808.7|11807.8|11808.4|11807.8|11810.3|11809.6|11806|11805.3|709
1616659800000|2021-03-25 08:10:00|11808.3|11807.7|11805.9|11805.3|11808.4|11807.8|11804.7|11803.9|515
1616660100000|2021-03-25 08:15:00|11806.1|11805.2|11807.5|11806.9|11809.6|11808.9|11803.2|11802.4|572
1616660400000|2021-03-25 08:20:00|11807.6|11807|11806.9|11806.3|11808.1|11807.5|11801.7|11800.9|756
1616660700000|2021-03-25 08:25:00|11806.8|11806.2|11810.8|11809.9|11810.8|11810.1|11805.1|11804.3|554
1616661000000|2021-03-25 08:30:00|11810.7|11809.8|11816|11815.4|11817|11816.3|11810.6|11809.8|736
1616661300000|2021-03-25 08:35:00|11815.9|11815.3|11808.4|11807.5|11816.8|11815.9|11808.1|11807.2|543
1616661600000|2021-03-25 08:40:00|11808.3|11807.4|11806.8|11805.9|11808.3|11807.6|11805.5|11804.6|605
1616661900000|2021-03-25 08:45:00|11806.7|11805.8|11804.4|11803.5|11806.9|11806|11802.5|11801.8|567
1616662200000|2021-03-25 08:50:00|11804.6|11803.7|11805.6|11805|11805.8|11805|11802.9|11802|384
1616662500000|2021-03-25 08:55:00|11805.7|11805.1|11805.7|11804.8|11807.8|11807|11804|11803.1|426
1616662800000|2021-03-25 09:00:00|11805.8|11804.9|11804.6|11803.7|11806.9|11806.3|11804.1|11803.4|487
1616663100000|2021-03-25 09:05:00|11804.7|11803.8|11805.1|11804.2|11807.2|11806.3|11804.3|11803.6|379
1616663400000|2021-03-25 09:10:00|11804.8|11803.9|11806.4|11805.5|11806.4|11805.7|11804|11803.4|442
1616663700000|2021-03-25 09:15:00|11806.3|11805.4|11808.1|11807.2|11809.1|11808.3|11805.9|11805|388
1616664000000|2021-03-25 09:20:00|11807.8|11807.1|11807|11806.4|11808.4|11807.8|11805.3|11804.5|339
1616664300000|2021-03-25 09:25:00|11806.9|11806.3|11806.7|11805.8|11809.4|11808.6|11805.8|11805|320
1616664600000|2021-03-25 09:30:00|11806.9|11806.3|11810.5|11809.9|11811.2|11810.4|11806.4|11805.6|383
1616664900000|2021-03-25 09:35:00|11810.6|11810|11810|11809.1|11813.2|11812.5|11808.5|11807.6|403
1616665200000|2021-03-25 09:40:00|11809.7|11808.8|11808.6|11808|11809.7|11808.9|11806.9|11806.2|365
1616665500000|2021-03-25 09:45:00|11808.5|11807.9|11810.1|11809.2|11810.7|11810|11807.6|11806.7|370
1616665800000|2021-03-25 09:50:00|11809.8|11809.1|11812.3|11811.4|11812.3|11811.7|11808.7|11808.1|364
1616666100000|2021-03-25 09:55:00|11812.4|11811.5|11811|11810.1|11814.2|11813.5|11810.9|11810.1|505
1616666400000|2021-03-25 10:00:00|11810.6|11810|11812.5|11811.6|11813.8|11812.9|11810.1|11809.3|436
1616666700000|2021-03-25 10:05:00|11812.6|11811.7|11814.2|11813.3|11814.9|11814.3|11809.5|11808.7|597
1616667000000|2021-03-25 10:10:00|11814.1|11813.2|11816.8|11815.9|11816.8|11816.1|11812.7|11811.9|509
1616667300000|2021-03-25 10:15:00|11816.7|11815.8|11815.4|11814.8|11818|11817.1|11813.4|11812.7|505
1616667600000|2021-03-25 10:20:00|11815.3|11814.7|11816.3|11815.7|11818.6|11818|11814.9|11814.1|427
1616667900000|2021-03-25 10:25:00|11816.4|11815.8|11816|11815.4|11818.1|11817.5|11815.9|11815.2|323
1616668200000|2021-03-25 10:30:00|11816.1|11815.5|11811.2|11810.3|11816.1|11815.5|11810.5|11809.8|473
1616668500000|2021-03-25 10:35:00|11811.1|11810.2|11809.6|11808.7|11811.8|11811.2|11808.7|11807.8|319
1616668800000|2021-03-25 10:40:00|11809.7|11808.8|11815.1|11814.5|11815.2|11814.6|11809.6|11808.7|348
1616669100000|2021-03-25 10:45:00|11814.9|11814.3|11813.9|11813.3|11815.3|11814.7|11812.3|11811.7|366
1616669400000|2021-03-25 10:50:00|11814|11813.4|11814.9|11814.3|11816.6|11816|11813.9|11813.3|358
1616669700000|2021-03-25 10:55:00|11815|11814.4|11814.6|11813.7|11816.7|11816.1|11813.4|11812.7|322
1616670000000|2021-03-25 11:00:00|11814.5|11813.6|11815.5|11814.9|11817.2|11816.4|11813.4|11812.8|326
1616670300000|2021-03-25 11:05:00|11815.6|11815|11816|11815.4|11818.2|11817.5|11815|11814.4|280
1616670600000|2021-03-25 11:10:00|11816.1|11815.5|11813.8|11812.9|11816.3|11815.5|11811.4|11810.5|401
1616670900000|2021-03-25 11:15:00|11813.9|11813|11814.1|11813.2|11815|11814.2|11811.6|11810.9|364
1616671200000|2021-03-25 11:20:00|11814|11813.4|11814.1|11813.2|11815.3|11814.6|11811.9|11811.2|448
1616671500000|2021-03-25 11:25:00|11813.9|11813.3|11813.7|11812.8|11814.2|11813.4|11811.9|11811.1|404
1616671800000|2021-03-25 11:30:00|11813.6|11812.7|11811.7|11811.1|11813.6|11812.7|11811.3|11810.7|542
1616672100000|2021-03-25 11:35:00|11811.8|11811.2|11809.2|11808.6|11812.8|11812.2|11808.7|11807.8|588
1616672400000|2021-03-25 11:40:00|11809.1|11808.5|11810.2|11809.6|11810.4|11809.7|11807.4|11806.6|505
1616672700000|2021-03-25 11:45:00|11810.3|11809.7|11809.1|11808.5|11812.4|11811.7|11808.6|11808|510
1616673000000|2021-03-25 11:50:00|11809|11808.4|11807.7|11806.8|11809.9|11809.3|11806|11805.3|557
1616673300000|2021-03-25 11:55:00|11807.8|11807.2|11805.2|11804.6|11809|11808.4|11804|11803.4|664
1616673600000|2021-03-25 12:00:00|11805.4|11804.8|11807.8|11806.9|11809.5|11808.9|11803.8|11803.2|648
1616673900000|2021-03-25 12:05:00|11807.9|11807|11810|11809.4|11810.1|11809.5|11806.1|11805.2|518
1616674200000|2021-03-25 12:10:00|11809.7|11809.1|11807.4|11806.8|11810.2|11809.6|11806.7|11806.1|592
1616674500000|2021-03-25 12:15:00|11807.3|11806.7|11803.5|11802.6|11807.6|11807|11803.3|11802.6|563
1616674800000|2021-03-25 12:20:00|11803.4|11802.8|11805.9|11805.3|11807.1|11806.3|11803.1|11802.3|549
1616675100000|2021-03-25 12:25:00|11805.8|11805.2|11805.3|11803.5|11805.9|11805.3|11803.8|11802.9|414
1616675400000|2021-03-25 12:30:00|11805.2|11803.6|11804.2|11803.6|11807.7|11806.9|11801.7|11800.8|788
1616675700000|2021-03-25 12:35:00|11804.1|11803.5|11801.8|11801.2|11804.2|11803.6|11801.1|11800.5|552
1616676000000|2021-03-25 12:40:00|11801.9|11801.3|11792.8|11791.9|11804.6|11804|11791.6|11790.7|1021
1616676300000|2021-03-25 12:45:00|11792.6|11791.7|11795|11794.1|11799.9|11799.1|11792.2|11791.3|696
1616676600000|2021-03-25 12:50:00|11794.9|11794|11797.6|11796.7|11798.9|11798.3|11793|11792.3|666
1616676900000|2021-03-25 12:55:00|11797.7|11797|11797.7|11797.1|11799.7|11799.1|11794.4|11793.7|713
1616677200000|2021-03-25 13:00:00|11797.6|11797|11808.1|11807.2|11811.3|11810.4|11796.8|11796.2|929
1616677500000|2021-03-25 13:05:00|11808.2|11807.3|11802.2|11801.3|11809.2|11808.4|11801.4|11800.8|643
1616677800000|2021-03-25 13:10:00|11802.3|11801.4|11802.4|11801.8|11805.2|11804.3|11801|11800.3|589
1616678100000|2021-03-25 13:15:00|11802.5|11801.9|11811.1|11810.2|11811.3|11810.7|11802.5|11801.8|743
1616678400000|2021-03-25 13:20:00|11811|11810.1|11812.3|11811.4|11813.1|11812.3|11808.8|11808|453
1616678700000|2021-03-25 13:25:00|11812.5|11811.6|11811.4|11810.8|11813|11812.3|11808.4|11807.7|536
1616679000000|2021-03-25 13:30:00|11811.5|11810.6|11810.3|11809.7|11812.6|11811.8|11809.1|11808.5|559
1616679300000|2021-03-25 13:35:00|11810.2|11809.6|11814.2|11813.3|11814.5|11813.6|11808.4|11807.8|658
1616679600000|2021-03-25 13:40:00|11814.3|11813.7|11809|11808.1|11815.9|11815.2|11808.7|11807.8|749
1616679900000|2021-03-25 13:45:00|11808.7|11807.8|11808.2|11807.3|11812.6|11811.8|11807.9|11807.2|768
1616680200000|2021-03-25 13:50:00|11807.9|11807.2|11805.5|11804.6|11808.1|11807.3|11803.2|11802.6|777
1616680500000|2021-03-25 13:55:00|11805.6|11804.7|11808.4|11807.5|11810.6|11810|11804.5|11803.7|926
1616680800000|2021-03-25 14:00:00|11808.2|11807.6|11808.3|11807.7|11812.9|11812.2|11807.8|11807.2|1031
1616681100000|2021-03-25 14:05:00|11808.1|11807.2|11805.1|11804.2|11808.2|11807.3|11803.3|11802.4|746
1616681400000|2021-03-25 14:10:00|11805.2|11804.3|11803.5|11802.6|11806.4|11805.5|11803.3|11802.4|728
1616681700000|2021-03-25 14:15:00|11803.4|11802.8|11800.9|11800|11803.7|11802.9|11797.4|11796.7|876
1616682000000|2021-03-25 14:20:00|11800.8|11800.2|11803.1|11802.2|11806|11805.3|11800.7|11800.1|832
1616682300000|2021-03-25 14:25:00|11803.2|11802.3|11802.3|11801.4|11805.4|11804.7|11801.4|11800.6|752
1616682600000|2021-03-25 14:30:00|11802.2|11801.3|11797|11796.4|11803|11802.1|11796.5|11795.6|892
1616682900000|2021-03-25 14:35:00|11797.1|11796.2|11801.3|11800.4|11802.3|11801.4|11795.6|11794.7|902
1616683200000|2021-03-25 14:40:00|11801.5|11800.6|11796.7|11795.8|11802.3|11801.6|11793.2|11792.6|763
1616683500000|2021-03-25 14:45:00|11796.6|11795.7|11792.9|11792.3|11797.3|11796.4|11792.4|11791.6|850
1616683800000|2021-03-25 14:50:00|11793.2|11792|11796.5|11795.9|11797.8|11797.2|11792.7|11792|734
1616684100000|2021-03-25 14:55:00|11796.8|11795.8|11799.9|11799.3|11800.2|11799.4|11796.1|11795.4|767
1616684400000|2021-03-25 15:00:00|11800|11799.4|11792.6|11792|11800.1|11799.5|11790.9|11790|810
1616684700000|2021-03-25 15:05:00|11792.5|11791.9|11790.4|11789.5|11796.5|11795.7|11789|11788.4|779
1616685000000|2021-03-25 15:10:00|11790.3|11789.4|11789|11788.1|11792|11791.1|11788.7|11788|697
1616685300000|2021-03-25 15:15:00|11789.1|11788.2|11790.5|11789.6|11793.3|11792.5|11787.3|11786.7|726
1616685600000|2021-03-25 15:20:00|11790.4|11789.5|11788.8|11787.9|11792.3|11791.5|11788.2|11787.4|607
1616685900000|2021-03-25 15:25:00|11788.6|11787.7|11788.2|11787.3|11789.4|11788.5|11785.6|11784.8|761
1616686200000|2021-03-25 15:30:00|11788.3|11787.4|11788.7|11788.1|11792|11791.1|11787.4|11786.8|934
1616686500000|2021-03-25 15:35:00|11789|11788.4|11789.1|11788.2|11790.7|11789.8|11786.6|11785.7|739
1616686800000|2021-03-25 15:40:00|11789.2|11788.3|11783.9|11783.3|11789.6|11788.7|11782.4|11781.6|660
1616687100000|2021-03-25 15:45:00|11784|11783.4|11783.2|11782.6|11784.9|11784.1|11781.2|11780.5|743
1616687400000|2021-03-25 15:50:00|11783.1|11782.5|11784.1|11783.2|11784.5|11783.8|11778.7|11778|803
1616687700000|2021-03-25 15:55:00|11784|11783.1|11776.3|11775.7|11784|11783.1|11773.7|11772.9|1079
1616688000000|2021-03-25 16:00:00|11776.6|11775.8|11780.3|11779.4|11780.3|11779.4|11775|11774.3|877
1616688300000|2021-03-25 16:05:00|11780.4|11779.5|11777.6|11776.7|11781.3|11780.5|11776.5|11775.9|663
1616688600000|2021-03-25 16:10:00|11777.3|11776.5|11773.5|11772.6|11778.8|11778.1|11772.4|11771.7|698
1616688900000|2021-03-25 16:15:00|11773|11772.4|11777|11776.1|11777.2|11776.5|11772.5|11771.9|594
1616689200000|2021-03-25 16:20:00|11776.7|11775.9|11778.8|11778.2|11779|11778.3|11775.3|11774.6|515
1616689500000|2021-03-25 16:25:00|11779.1|11778|11779.4|11778.8|11781.2|11780.4|11777.9|11777.3|742
1616689800000|2021-03-25 16:30:00|11779.3|11778.7|11776.9|11776.3|11780|11779.1|11776.3|11775.7|499
1616690100000|2021-03-25 16:35:00|11776.8|11776.2|11772.8|11772.2|11777.7|11777.1|11772.5|11771.8|499
1616690400000|2021-03-25 16:40:00|11772.9|11772.3|11775.5|11774.6|11776.4|11775.7|11772.5|11771.9|539
1616690700000|2021-03-25 16:45:00|11775|11774.4|11767|11766.4|11775.5|11774.7|11766.4|11765.8|650
1616691000000|2021-03-25 16:50:00|11766.9|11766.3|11768.3|11767.7|11768.5|11767.8|11766|11765.4|506
1616691300000|2021-03-25 16:55:00|11768|11767.4|11763.4|11762.5|11768.7|11767.8|11763|11762.3|635
1616691600000|2021-03-25 17:00:00|11763.3|11762.4|11768|11767.1|11768.8|11768|11762.2|11761.4|881
1616691900000|2021-03-25 17:05:00|11768.1|11767.2|11771.1|11770.2|11771.5|11770.9|11768.1|11767.2|673
1616692200000|2021-03-25 17:10:00|11771.3|11770.4|11774.7|11773.8|11775.7|11774.9|11768.8|11768.2|631
1616692500000|2021-03-25 17:15:00|11774.5|11773.9|11771.3|11770.7|11776.6|11775.9|11770.4|11769.8|762
1616692800000|2021-03-25 17:20:00|11771.2|11770.6|11774.4|11773.8|11774.8|11774.2|11771.2|11770.6|623
1616693100000|2021-03-25 17:25:00|11774.5|11773.9|11774.6|11774|11775.7|11775.1|11773.1|11772.4|488
1616693400000|2021-03-25 17:30:00|11774.7|11774.1|11770.2|11769.6|11774.9|11774.3|11769.8|11769.1|574
1616693700000|2021-03-25 17:35:00|11770.1|11769.5|11771.4|11770.8|11771.5|11770.9|11767.1|11766.5|525
1616694000000|2021-03-25 17:40:00|11771.3|11770.7|11771.8|11771.2|11773.9|11773.3|11770|11769.3|490
1616694300000|2021-03-25 17:45:00|11771.5|11770.9|11772.5|11771.6|11775.1|11774.5|11769.9|11769.2|630
1616694600000|2021-03-25 17:50:00|11772.6|11771.7|11773.9|11773.3|11774|11773.4|11770.3|11769.7|513
1616694900000|2021-03-25 17:55:00|11774|11773.4|11774.9|11774.3|11776.7|11776|11774|11773.4|561
1616695200000|2021-03-25 18:00:00|11774.8|11774.2|11773.3|11772.4|11775.3|11774.5|11770|11769.3|465
1616695500000|2021-03-25 18:05:00|11773.4|11772.8|11775.2|11774.6|11775.8|11775.2|11773|11772.4|459
1616695800000|2021-03-25 18:10:00|11775.1|11774.5|11777.2|11776.3|11777.6|11776.8|11774.9|11774.1|397
1616696100000|2021-03-25 18:15:00|11777.1|11776.2|11777.9|11777.3|11780.2|11779.5|11776.9|11776.2|509
1616696400000|2021-03-25 18:20:00|11777.6|11777|11778|11777.4|11778.4|11777.8|11775.2|11774.6|413
1616696700000|2021-03-25 18:25:00|11777.9|11777.3|11779.6|11778.7|11779.7|11779|11777.9|11777.3|448
1616697000000|2021-03-25 18:30:00|11779.2|11778.6|11779.5|11778.9|11780.4|11779.8|11777.9|11777.1|363
1616697300000|2021-03-25 18:35:00|11779.4|11778.8|11780.4|11779.8|11781.4|11780.8|11779.3|11778.6|328
1616697600000|2021-03-25 18:40:00|11780.3|11779.7|11780.8|11780.2|11781.7|11781.1|11780|11779.2|312
1616697900000|2021-03-25 18:45:00|11780.7|11780.1|11781.4|11780.8|11781.8|11781|11780.3|11779.7|269
1616698200000|2021-03-25 18:50:00|11781.2|11780.6|11781.2|11780.6|11782.2|11781.6|11780|11779.3|378
1616698500000|2021-03-25 18:55:00|11781|11780.4|11777.3|11776.7|11781.2|11780.6|11776.1|11775.5|583
1616698800000|2021-03-25 19:00:00|11777.2|11776.6|11774.3|11773.4|11779.3|11778.7|11774.1|11773.2|565
1616699100000|2021-03-25 19:05:00|11774.4|11773.5|11771.9|11771|11774.8|11774.2|11771.3|11770.4|451
1616699400000|2021-03-25 19:10:00|11772.1|11771.5|11773|11772.1|11775.3|11774.6|11771.1|11770.5|506
1616699700000|2021-03-25 19:15:00|11773.1|11772.2|11771.7|11770.8|11774.2|11773.5|11770.9|11770|326
1616700000000|2021-03-25 19:20:00|11771.5|11770.6|11767.9|11767|11772|11771.1|11767.4|11766.7|413
1616700300000|2021-03-25 19:25:00|11768.1|11767.5|11766.7|11765.8|11768.8|11768.1|11765.2|11764.5|384
1616700600000|2021-03-25 19:30:00|11766.6|11766|11765.9|11765.3|11768.6|11767.8|11765.9|11765.2|358
1616700900000|2021-03-25 19:35:00|11766|11765.4|11767.1|11766.2|11767.4|11766.5|11765.5|11764.9|306
1616701200000|2021-03-25 19:40:00|11767.2|11766.3|11771.2|11770.3|11771.4|11770.6|11767|11766.1|395
1616701500000|2021-03-25 19:45:00|11771.4|11770.5|11774.5|11773.9|11775|11774.4|11769.3|11768.5|444
1616701800000|2021-03-25 19:50:00|11774.7|11774.1|11772.6|11772|11775|11774.2|11772.4|11771.8|372
1616702100000|2021-03-25 19:55:00|11772.8|11771.9|11767.7|11767.1|11773.7|11773|11767.6|11766.8|627
1616702400000|2021-03-25 20:00:00|11767.9|11767.3|11765.8|11764.9|11768.4|11767.6|11765.3|11764.6|359
1616702700000|2021-03-25 20:05:00|11765.9|11765|11764.4|11763.5|11766.2|11765.4|11764.1|11763.3|284
1616703000000|2021-03-25 20:10:00|11764.3|11763.4|11764.5|11763.6|11765|11764.1|11763.4|11762.6|204
1616703300000|2021-03-25 20:15:00|11764.4|11763.5|11763.2|11762.3|11765.1|11764.2|11763.1|11762.2|181
1616703600000|2021-03-25 20:20:00|11763.1|11762.2|11763.1|11762.2|11763.7|11762.8|11762.9|11762|149
1616703900000|2021-03-25 20:25:00|11763|11762.1|11762.7|11761.8|11763.1|11762.2|11762.5|11761.7|87
1616704200000|2021-03-25 20:30:00|11762.8|11761.9|11763.3|11762.4|11763.8|11763|11762.6|11761.8|103
1616704500000|2021-03-25 20:35:00|11763.4|11762.5|11767.7|11766.8|11768.6|11767.7|11763.2|11762.4|180
1616704800000|2021-03-25 20:40:00|11767.6|11766.7|11767.9|11767|11768.4|11767.5|11766.4|11765.6|174
1616705100000|2021-03-25 20:45:00|11767.8|11766.9|11767.1|11766.2|11770|11769.1|11766.8|11765.9|278
1616705400000|2021-03-25 20:50:00|11767|11766.1|11766.5|11765.6|11767.7|11766.8|11766.4|11765.5|187
1616705700000|2021-03-25 20:55:00|11766.2|11765.3|11764.9|11763.6|11766.2|11765.3|11764.2|11762.9|268
1616706000000|2021-03-25 21:00:00|11764.8|11763.9|11766.8|11763.7|11767.3|11764.4|11764.8|11762.7|44
1616706300000|2021-03-25 21:05:00|11767.6|11763|11767.1|11763.1|11767.7|11764.1|11766.3|11761.6|206
1616706600000|2021-03-25 21:10:00|11767|11763.2|11768.9|11767.3|11769.1|11767.6|11766.3|11762.3|209
1616706900000|2021-03-25 21:15:00|11768.8|11767.1|11771.5|11766.9|11774.8|11769.5|11768.3|11763.9|364
1616707200000|2021-03-25 21:20:00|11771.4|11766.7|11774.5|11768.5|11777.4|11771.4|11768.3|11763.1|537
1616707500000|2021-03-25 21:25:00|11771.9|11765.9|11770.8|11767.7|11776.4|11770.4|11770.1|11764.2|314
1616707800000|2021-03-25 21:30:00|11770.9|11767.8|11773.2|11768.5|11774.6|11769.4|11770|11767|193
1616708100000|2021-03-25 21:35:00|11772.9|11768.9|11772|11768|11776.9|11770.9|11771.1|11767.1|325
1616708400000|2021-03-25 21:40:00|11772.1|11768.1|11770.5|11767.9|11775.8|11769.8|11770.5|11765.6|313
1616708700000|2021-03-25 21:45:00|11770.7|11767.4|11770.8|11767.5|11771.8|11768|11769.8|11765.2|202
1616709000000|2021-03-25 21:50:00|11770.7|11767.6|11770.4|11767.4|11772.1|11768|11769.8|11766.5|175
1616709300000|2021-03-25 21:55:00|11770.3|11767.5|11770.5|11767.7|11771.6|11768.3|11769.8|11766.4|146
1616709600000|2021-03-25 22:00:00|11770.6|11767.6|11770.2|11768.4|11772.7|11768.8|11769.1|11765.5|569
1616709900000|2021-03-25 22:05:00|11770.1|11768.3|11771.4|11769.4|11772.4|11769.5|11769.8|11767.9|609
1616710200000|2021-03-25 22:10:00|11771.6|11769.3|11771.8|11769.5|11773.8|11769.8|11770.2|11768.1|615
1616710500000|2021-03-25 22:15:00|11771.7|11769.7|11770.2|11768.9|11771.7|11769.9|11769.3|11767.9|411
1616710800000|2021-03-25 22:20:00|11770.3|11768.8|11770.4|11769.5|11770.5|11769.6|11769|11768.1|138
1616711100000|2021-03-25 22:25:00|11770.3|11769.4|11771.6|11770.7|11771.7|11770.8|11770.3|11769.4|155
1616711400000|2021-03-25 22:30:00|11771.7|11770.6|11772.5|11771.6|11772.6|11771.7|11770.6|11769.6|188
1616711700000|2021-03-25 22:35:00|11772.4|11771.5|11772|11771.1|11772.5|11771.6|11771.8|11770.8|72
1616712000000|2021-03-25 22:40:00|11772.1|11771|11769.8|11768.9|11772.7|11771.6|11769.7|11768.8|129
1616712300000|2021-03-25 22:45:00|11770|11769.1|11772.6|11771.7|11772.7|11771.8|11770|11769.1|124
1616712600000|2021-03-25 22:50:00|11773|11772.1|11773.1|11772.2|11773.6|11772.7|11772.7|11771.8|106
1616712900000|2021-03-25 22:55:00|11773|11772.1|11774.2|11773.3|11774.4|11773.5|11771.5|11770.6|195
1616713200000|2021-03-25 23:00:00|11773.9|11773|11773.6|11772.7|11774.6|11773.7|11771.6|11770.7|183
1616713500000|2021-03-25 23:05:00|11773.5|11772.6|11773.4|11772.5|11774|11773.1|11772.1|11771.2|139
1616713800000|2021-03-25 23:10:00|11773.3|11772.4|11773.5|11772.6|11773.7|11772.8|11772.5|11771.6|128
1616714100000|2021-03-25 23:15:00|11773.4|11772.5|11774.2|11773.3|11774.7|11773.8|11773.3|11772.5|99
1616714400000|2021-03-25 23:20:00|11774.3|11773.4|11773.8|11772.9|11774.6|11773.9|11773.1|11772.2|83
1616714700000|2021-03-25 23:25:00|11773.9|11773|11774.1|11773.5|11774.7|11774|11773.7|11772.8|97
1616715000000|2021-03-25 23:30:00|11774.2|11773.3|11776.4|11775.5|11776.8|11775.9|11773.9|11773.2|176
1616715300000|2021-03-25 23:35:00|11776.5|11775.6|11775.5|11774.9|11776.5|11775.6|11775.2|11774.3|117
1616715600000|2021-03-25 23:40:00|11775.4|11774.8|11775.6|11774.7|11775.7|11774.9|11774.6|11773.7|94
1616715900000|2021-03-25 23:45:00|11775.4|11774.5|11776.6|11775.7|11776.7|11775.8|11775.3|11774.4|133
1616716200000|2021-03-25 23:50:00|11776.7|11775.8|11777|11776.1|11777.7|11777|11776|11775.2|100
1616716500000|2021-03-25 23:55:00|11776.9|11776|11776.2|11775.3|11777.3|11776.4|11775.8|11774.9|134
1616716800000|2021-03-26 00:00:00|11776.4|11775.5|11778|11777.1|11779.2|11778.3|11775.7|11774.9|429
1616717100000|2021-03-26 00:05:00|11777.9|11777|11777.4|11776.5|11778.6|11777.7|11776.5|11775.6|308
1616717400000|2021-03-26 00:10:00|11777.5|11776.6|11775|11774.1|11778.1|11777.2|11774.5|11773.6|170
1616717700000|2021-03-26 00:15:00|11775.1|11774.2|11773.8|11772.9|11775.6|11774.8|11773.6|11772.7|215
1616718000000|2021-03-26 00:20:00|11773.7|11772.8|11776.8|11775.9|11776.8|11775.9|11772.1|11771.2|321
1616718300000|2021-03-26 00:25:00|11776.9|11776|11776.7|11775.8|11779.3|11778.4|11775.7|11774.8|337
1616718600000|2021-03-26 00:30:00|11777|11776.1|11777|11776.4|11778.4|11777.6|11776.9|11776.1|250
1616718900000|2021-03-26 00:35:00|11776.9|11776.3|11774.5|11773.9|11777.1|11776.4|11774.4|11773.6|213
1616719200000|2021-03-26 00:40:00|11774.4|11773.8|11773.3|11772.4|11775.8|11774.9|11773.3|11772.4|205
1616719500000|2021-03-26 00:45:00|11773.2|11772.3|11774.6|11773.7|11775.6|11774.7|11773.2|11772.3|267
1616719800000|2021-03-26 00:50:00|11774.5|11773.9|11783.4|11782.5|11783.5|11782.6|11773.8|11772.9|623
1616720100000|2021-03-26 00:55:00|11783.5|11782.6|11782.5|11781.6|11784.3|11783.4|11780|11779.2|446
1616720400000|2021-03-26 01:00:00|11782.4|11781.5|11780.7|11779.8|11783.1|11782.2|11780.2|11779.3|257
1616720700000|2021-03-26 01:05:00|11780.8|11779.9|11780.7|11779.8|11781.6|11780.7|11780.2|11779.3|262
1616721000000|2021-03-26 01:10:00|11780.9|11780|11783.3|11782.4|11783.8|11783.1|11780.8|11779.9|230
1616721300000|2021-03-26 01:15:00|11783.4|11782.5|11783.2|11782.3|11784.6|11783.8|11781.8|11780.9|289
1616721600000|2021-03-26 01:20:00|11783.3|11782.4|11783.2|11782.3|11783.9|11783|11781.7|11780.8|249
1616721900000|2021-03-26 01:25:00|11783.1|11782.2|11781.5|11780.9|11783.2|11782.3|11781.1|11780.2|216
1616722200000|2021-03-26 01:30:00|11781.6|11781|11783.1|11782.2|11784.2|11783.4|11781.2|11780.3|246
1616722500000|2021-03-26 01:35:00|11783.2|11782.3|11783.5|11782.6|11784.6|11783.8|11783|11782.1|265
1616722800000|2021-03-26 01:40:00|11783.7|11782.8|11781.9|11781|11784.6|11783.8|11781.9|11781|297
1616723100000|2021-03-26 01:45:00|11781.8|11780.9|11780.4|11779.5|11782.7|11781.8|11780.1|11779.2|263
1616723400000|2021-03-26 01:50:00|11780.3|11779.4|11781.4|11780.5|11782.2|11781.3|11780.2|11779.4|276
1616723700000|2021-03-26 01:55:00|11781.5|11780.9|11784.1|11783.2|11785.1|11784.4|11781.2|11780.3|348
1616724000000|2021-03-26 02:00:00|11784|11783.1|11782.5|11781.9|11784.9|11784.2|11782.4|11781.6|286
1616724300000|2021-03-26 02:05:00|11782.4|11781.8|11782.2|11781.6|11782.9|11782.3|11781.4|11780.6|259
1616724600000|2021-03-26 02:10:00|11782.3|11781.4|11782.1|11781.2|11783.6|11782.7|11781.7|11780.8|224
1616724900000|2021-03-26 02:15:00|11782.3|11781.7|11782|11781.1|11783.7|11782.8|11781.5|11780.7|219
1616725200000|2021-03-26 02:20:00|11781.9|11781.3|11779.9|11779.3|11782.7|11781.8|11779.9|11779.1|202
1616725500000|2021-03-26 02:25:00|11779.8|11779.2|11779.6|11778.7|11780.6|11779.9|11777.1|11776.2|304
1616725800000|2021-03-26 02:30:00|11779.7|11778.8|11780.1|11779.2|11781.1|11780.2|11777.9|11777|291
1616726100000|2021-03-26 02:35:00|11779.9|11779|11779|11778.1|11780.3|11779.7|11778.3|11777.4|226
1616726400000|2021-03-26 02:40:00|11779.1|11778.2|11778.7|11777.8|11779.8|11779|11778.7|11777.8|147
1616726700000|2021-03-26 02:45:00|11778.8|11777.9|11780.2|11779.6|11781.2|11780.3|11778.4|11777.7|240
1616727000000|2021-03-26 02:50:00|11780.3|11779.7|11780.8|11780.2|11781.3|11780.5|11780.3|11779.5|177
1616727300000|2021-03-26 02:55:00|11780.9|11780.3|11780.1|11779.5|11781.3|11780.4|11779.6|11778.8|139
1616727600000|2021-03-26 03:00:00|11780|11779.4|11780.6|11780|11781.2|11780.4|11780|11779.4|149
1616727900000|2021-03-26 03:05:00|11780.5|11779.9|11781.1|11780.5|11781.4|11780.7|11780|11779.3|71
1616728200000|2021-03-26 03:10:00|11781|11780.4|11780.2|11779.3|11781.7|11780.9|11779.9|11779.2|146
1616728500000|2021-03-26 03:15:00|11780.4|11779.5|11781.4|11780.5|11782|11781.1|11780.4|11779.5|131
1616728800000|2021-03-26 03:20:00|11781.2|11780.6|11782|11781.1|11782.3|11781.4|11781.2|11780.5|140
1616729100000|2021-03-26 03:25:00|11782.1|11781.2|11782.3|11781.7|11782.6|11781.8|11781.1|11780.2|184
1616729400000|2021-03-26 03:30:00|11782.2|11781.6|11781.6|11780.7|11782.2|11781.6|11781.1|11780.4|171
1616729700000|2021-03-26 03:35:00|11781.7|11780.8|11781.1|11780.2|11781.8|11780.9|11780.4|11779.6|206
1616730000000|2021-03-26 03:40:00|11780.9|11780|11782.2|11781.3|11782.3|11781.5|11780.5|11779.7|185
1616730300000|2021-03-26 03:45:00|11782.3|11781.4|11780.4|11779.8|11782.3|11781.5|11780.3|11779.5|189
1616730600000|2021-03-26 03:50:00|11780.3|11779.7|11780.5|11779.6|11781.4|11780.6|11779.8|11779.1|220
1616730900000|2021-03-26 03:55:00|11780.4|11779.5|11781.6|11780.7|11781.7|11780.8|11779.7|11778.8|199
1616731200000|2021-03-26 04:00:00|11781.4|11780.5|11779.7|11778.8|11781.4|11780.5|11779.4|11778.7|193
1616731500000|2021-03-26 04:05:00|11779.8|11778.9|11779.1|11778.2|11781.2|11780.4|11778.9|11778.2|173
1616731800000|2021-03-26 04:10:00|11779|11778.1|11777.9|11777.3|11779.1|11778.3|11776.8|11776.1|202
1616732100000|2021-03-26 04:15:00|11777.8|11777.2|11776.9|11776.3|11778.6|11778|11776.7|11776.1|132
1616732400000|2021-03-26 04:20:00|11777.1|11776.2|11777.5|11776.9|11778.5|11777.7|11776.9|11776.1|152
1616732700000|2021-03-26 04:25:00|11777.6|11777|11778.7|11777.8|11778.9|11778.2|11777.6|11777|130
1616733000000|2021-03-26 04:30:00|11778.8|11777.9|11776.4|11775.5|11779.8|11778.9|11776.3|11775.4|243
1616733300000|2021-03-26 04:35:00|11776.5|11775.6|11776.3|11775.7|11777|11776.3|11775.7|11774.8|130
1616733600000|2021-03-26 04:40:00|11776.4|11775.8|11776.1|11775.2|11776.7|11775.9|11775.4|11774.6|104
1616733900000|2021-03-26 04:45:00|11776.3|11775.4|11775.5|11774.6|11776.8|11776|11775.3|11774.6|137
1616734200000|2021-03-26 04:50:00|11775.4|11774.8|11775.3|11774.7|11776.2|11775.4|11775.3|11774.5|105
1616734500000|2021-03-26 04:55:00|11775.4|11774.8|11776.8|11776.2|11777.1|11776.4|11775|11774.3|100
1616734800000|2021-03-26 05:00:00|11777|11776.1|11777.3|11776.4|11778.2|11777.4|11777|11776.1|158
1616735100000|2021-03-26 05:05:00|11777.2|11776.3|11778.4|11777.5|11778.5|11777.7|11777.2|11776.3|150
1616735400000|2021-03-26 05:10:00|11778.5|11777.6|11777.3|11776.7|11779|11778.2|11777.1|11776.3|136
1616735700000|2021-03-26 05:15:00|11777.5|11776.6|11779|11778.1|11779.1|11778.2|11777.1|11776.2|133
1616736000000|2021-03-26 05:20:00|11779.1|11778.2|11778.5|11777.6|11779.3|11778.4|11778.4|11777.6|91
1616736300000|2021-03-26 05:25:00|11778.6|11777.7|11779.2|11778.3|11779.6|11778.8|11778.3|11777.6|103
1616736600000|2021-03-26 05:30:00|11779.3|11778.4|11780.1|11779.2|11780.1|11779.4|11779.1|11778.2|157
1616736900000|2021-03-26 05:35:00|11780.2|11779.3|11781.4|11780.8|11781.9|11781.2|11780|11779.2|194
1616737200000|2021-03-26 05:40:00|11781.5|11780.9|11782.3|11781.4|11783.1|11782.5|11781.3|11780.6|238
1616737500000|2021-03-26 05:45:00|11782.2|11781.3|11783.2|11782.3|11783.3|11782.4|11782|11781.2|158
1616737800000|2021-03-26 05:50:00|11783.1|11782.2|11782.3|11781.4|11783.1|11782.2|11781.9|11781.1|162
1616738100000|2021-03-26 05:55:00|11782.1|11781.5|11783.9|11783|11784.7|11784|11782.1|11781.3|268
1616738400000|2021-03-26 06:00:00|11783.6|11782.9|11781.9|11781.3|11784.2|11783.3|11781.7|11780.8|359
1616738700000|2021-03-26 06:05:00|11782|11781.4|11784.2|11783.3|11785|11784.2|11781.4|11780.6|257
1616739000000|2021-03-26 06:10:00|11784.1|11783.5|11786.5|11785.6|11787.2|11786.6|11784.1|11783.2|336
1616739300000|2021-03-26 06:15:00|11786.4|11785.5|11783.6|11782.7|11786.4|11785.5|11782.4|11781.5|240
1616739600000|2021-03-26 06:20:00|11783.5|11782.6|11784|11783.4|11784.3|11783.5|11782.9|11782.1|169
1616739900000|2021-03-26 06:25:00|11783.9|11783|11786|11785.4|11786.8|11786.1|11783.8|11782.9|392
1616740200000|2021-03-26 06:30:00|11785.9|11785|11781.7|11780.8|11785.9|11785|11781.5|11780.6|250
1616740500000|2021-03-26 06:35:00|11781.8|11780.9|11782|11781.4|11783.7|11782.9|11781.1|11780.2|207
1616740800000|2021-03-26 06:40:00|11782.1|11781.5|11782.1|11781.2|11783.2|11782.3|11781.1|11780.2|189
1616741100000|2021-03-26 06:45:00|11782|11781.1|11781.4|11780.5|11782.6|11781.8|11781|11780.3|348
1616741400000|2021-03-26 06:50:00|11781.3|11780.4|11783|11782.4|11783.5|11782.8|11781.2|11780.4|229
1616741700000|2021-03-26 06:55:00|11783.1|11782.5|11783.9|11783|11784.3|11783.4|11782.9|11782.2|205
1616742000000|2021-03-26 07:00:00|11783.8|11782.9|11782.8|11782.2|11783.9|11783|11780.1|11779.4|426
1616742300000|2021-03-26 07:05:00|11782.7|11782.1|11778.1|11777.2|11782.7|11782.1|11776.5|11775.7|436
1616742600000|2021-03-26 07:10:00|11778.2|11777.6|11778.7|11777.8|11779.2|11778.4|11776.4|11775.6|304
1616742900000|2021-03-26 07:15:00|11778.6|11777.7|11781.9|11781|11782.1|11781.3|11776.4|11775.6|413
1616743200000|2021-03-26 07:20:00|11781.8|11780.9|11784|11783.4|11785.4|11784.8|11781.7|11780.9|394
1616743500000|2021-03-26 07:25:00|11783.8|11783.2|11782.9|11782.3|11785.2|11784.6|11781.6|11780.7|464
1616743800000|2021-03-26 07:30:00|11782.7|11782.1|11781.6|11781|11784.2|11783.4|11781.5|11780.7|388
1616744100000|2021-03-26 07:35:00|11781.5|11780.9|11784.5|11783.9|11784.6|11784|11781.5|11780.9|364
1616744400000|2021-03-26 07:40:00|11784.4|11783.8|11785.3|11784.4|11786.4|11785.8|11784.3|11783.5|417
1616744700000|2021-03-26 07:45:00|11785.4|11784.5|11783.2|11782.6|11787.8|11787.2|11782|11781.2|550
1616745000000|2021-03-26 07:50:00|11783|11782.4|11787.7|11787.1|11787.9|11787.1|11782.4|11781.7|532
1616745300000|2021-03-26 07:55:00|11787.6|11787|11787.2|11786.3|11789.4|11788.8|11786.3|11785.7|557
1616745600000|2021-03-26 08:00:00|11787.3|11786.4|11778.4|11777.8|11788.3|11787.5|11778.1|11777.3|742
1616745900000|2021-03-26 08:05:00|11778.5|11777.9|11779.1|11778.2|11780.1|11779.3|11776|11775.2|606
1616746200000|2021-03-26 08:10:00|11779.2|11778.3|11778.9|11778.3|11779.8|11779.1|11777|11776.4|519
1616746500000|2021-03-26 08:15:00|11779|11778.4|11781.6|11781|11783.9|11783.3|11778.9|11778.3|512
1616746800000|2021-03-26 08:20:00|11781.7|11780.8|11783.4|11782.5|11784.4|11783.6|11781.3|11780.4|454
1616747100000|2021-03-26 08:25:00|11783.3|11782.7|11778.7|11777.8|11783.7|11783.1|11778.7|11777.8|422
1616747400000|2021-03-26 08:30:00|11778.5|11777.9|11778.9|11778|11779.8|11778.9|11775.6|11774.8|502
1616747700000|2021-03-26 08:35:00|11778.8|11777.9|11783.2|11782.3|11783.7|11783|11778.1|11777.3|534
1616748000000|2021-03-26 08:40:00|11783.1|11782.2|11784.8|11783.9|11785.6|11785|11782.5|11781.7|504
1616748300000|2021-03-26 08:45:00|11784.7|11783.8|11785.3|11784.7|11785.7|11785|11782.9|11782.2|384
1616748600000|2021-03-26 08:50:00|11785.4|11784.8|11785.3|11784.4|11786.9|11786.1|11783.7|11782.8|488
1616748900000|2021-03-26 08:55:00|11785.2|11784.3|11788.1|11787.2|11789.1|11788.1|11785.1|11784.3|405
1616749200000|2021-03-26 09:00:00|11788.2|11787.1|11787.2|11786.6|11790.8|11789.9|11783.4|11782.7|634
1616749500000|2021-03-26 09:05:00|11787.3|11786.7|11786.3|11785.7|11788.7|11787.9|11785.1|11784.3|491
1616749800000|2021-03-26 09:10:00|11786.4|11785.8|11788.9|11788.3|11790|11789.3|11784.6|11783.8|511
1616750100000|2021-03-26 09:15:00|11789|11788.4|11789.8|11788.9|11790.4|11789.8|11787.3|11786.6|508
1616750400000|2021-03-26 09:20:00|11789.9|11789|11794.3|11793.4|11795.9|11795|11789.5|11788.8|554
1616750700000|2021-03-26 09:25:00|11794.2|11793.3|11791|11790.4|11795.3|11794.6|11789.5|11788.8|500
1616751000000|2021-03-26 09:30:00|11790.9|11790.3|11791.3|11790.4|11791.7|11791|11789.1|11788.4|429
1616751300000|2021-03-26 09:35:00|11791.2|11790.3|11796.3|11795.7|11797.5|11796.7|11791.2|11790.3|568
1616751600000|2021-03-26 09:40:00|11796.2|11795.6|11796.3|11795.4|11797.6|11797|11795.2|11794.4|426
1616751900000|2021-03-26 09:45:00|11796.2|11795.3|11795.8|11794.9|11797.6|11796.8|11793.9|11793.1|395
1616752200000|2021-03-26 09:50:00|11795.4|11794.8|11794.7|11793.8|11795.6|11794.9|11793.3|11792.7|389
1616752500000|2021-03-26 09:55:00|11794.2|11793.6|11792.8|11792.2|11795|11794.1|11791.9|11791.1|437
1616752800000|2021-03-26 10:00:00|11792.6|11792|11793.4|11792.8|11793.5|11792.9|11792.1|11791.5|330
1616753100000|2021-03-26 10:05:00|11793.3|11792.7|11792.5|11791.9|11794.1|11793.5|11792.5|11791.9|276
1616753400000|2021-03-26 10:10:00|11792.6|11792|11789.4|11788.8|11792.9|11792.1|11789.3|11788.4|372
1616753700000|2021-03-26 10:15:00|11789.3|11788.7|11790.6|11789.7|11791.8|11791.2|11788.6|11788|357
1616754000000|2021-03-26 10:20:00|11790.4|11789.8|11788.6|11788|11791.7|11790.9|11785.8|11785.1|490
1616754300000|2021-03-26 10:25:00|11789.2|11788.6|11786.9|11786.3|11789.8|11789.2|11786.2|11785.5|381
1616754600000|2021-03-26 10:30:00|11786.8|11786.2|11786.4|11785.8|11787.5|11786.6|11784.3|11783.7|371
1616754900000|2021-03-26 10:35:00|11786.5|11785.9|11784.4|11783.8|11787.1|11786.5|11783.9|11783.2|370
1616755200000|2021-03-26 10:40:00|11784.3|11783.7|11783.9|11783|11784.9|11784.3|11783.5|11782.7|283
1616755500000|2021-03-26 10:45:00|11784.1|11783.2|11781.7|11781.1|11785.9|11785.2|11781.4|11780.8|366
1616755800000|2021-03-26 10:50:00|11781.6|11781|11780.8|11780.2|11782.6|11781.9|11780.4|11779.7|413
1616756100000|2021-03-26 10:55:00|11780.9|11780.3|11782.5|11781.9|11783.7|11782.9|11777.8|11777.1|430
1616756400000|2021-03-26 11:00:00|11782.4|11781.8|11779.7|11778.8|11783.3|11782.5|11778|11777.4|476
1616756700000|2021-03-26 11:05:00|11779.9|11779|11778.5|11777.9|11780.6|11780|11777.5|11776.8|410
1616757000000|2021-03-26 11:10:00|11778.4|11777.8|11777.8|11777.2|11780.6|11779.9|11777.4|11776.7|480
1616757300000|2021-03-26 11:15:00|11777.9|11777|11778.4|11777.8|11778.5|11777.8|11776|11775.3|377
1616757600000|2021-03-26 11:20:00|11778.5|11777.9|11779|11778.1|11780|11779.2|11777|11776.3|359
1616757900000|2021-03-26 11:25:00|11778.8|11778.2|11773.7|11772.8|11780.1|11779.3|11773.4|11772.7|453
1616758200000|2021-03-26 11:30:00|11773.6|11772.7|11774.6|11774|11775.3|11774.7|11772.2|11771.6|499
1616758500000|2021-03-26 11:35:00|11774.5|11773.9|11775.4|11774.8|11775.8|11775.2|11774.4|11773.7|325
1616758800000|2021-03-26 11:40:00|11775.3|11774.7|11776.3|11775.7|11777.2|11776.4|11774.7|11774.1|338
1616759100000|2021-03-26 11:45:00|11776.4|11775.8|11775|11774.4|11776.6|11776|11773.4|11772.8|383
1616759400000|2021-03-26 11:50:00|11775.1|11774.5|11774.3|11773.7|11775.8|11775.2|11773.8|11773.1|343
1616759700000|2021-03-26 11:55:00|11774.4|11773.8|11774.5|11773.6|11775.7|11774.9|11773|11772.3|351
1616760000000|2021-03-26 12:00:00|11774.6|11773.7|11775.4|11774.8|11776.8|11776.2|11774.4|11773.7|478
1616760300000|2021-03-26 12:05:00|11775.5|11774.9|11777|11776.1|11777|11776.1|11774.9|11774.2|430
1616760600000|2021-03-26 12:10:00|11776.8|11776.2|11778.3|11777.4|11778.3|11777.7|11776.4|11775.7|532
1616760900000|2021-03-26 12:15:00|11778.2|11777.3|11777.6|11777|11779.7|11778.9|11776.4|11775.8|344
1616761200000|2021-03-26 12:20:00|11777.7|11776.8|11778.3|11777.7|11779.8|11779.2|11776.9|11776.3|376
1616761500000|2021-03-26 12:25:00|11778.4|11777.8|11776.3|11775.4|11779.6|11779|11776|11774.9|387
1616761800000|2021-03-26 12:30:00|11776|11775.3|11782.9|11782.3|11783.8|11783|11775.8|11775|656
1616762100000|2021-03-26 12:35:00|11782.8|11782.2|11781.1|11780.5|11784.9|11784.2|11781.1|11780.3|635
1616762400000|2021-03-26 12:40:00|11781|11780.4|11782.1|11781.5|11782.2|11781.6|11777.9|11777.1|497
1616762700000|2021-03-26 12:45:00|11782.3|11781.7|11778.3|11777.7|11782.3|11781.7|11777.3|11776.7|455
1616763000000|2021-03-26 12:50:00|11778.2|11777.6|11776.3|11775.7|11778.3|11777.7|11773.2|11772.6|464
1616763300000|2021-03-26 12:55:00|11776.2|11775.6|11776.5|11775.9|11779.4|11778.8|11775.3|11774.7|566
1616763600000|2021-03-26 13:00:00|11776.4|11775.8|11785.6|11785|11786.2|11785.3|11776.3|11775.7|738
1616763900000|2021-03-26 13:05:00|11785.7|11785.1|11784|11783.1|11787.6|11786.9|11782.6|11781.8|540
1616764200000|2021-03-26 13:10:00|11783.8|11782.9|11782.5|11781.9|11785.8|11784.9|11781.2|11780.6|465
1616764500000|2021-03-26 13:15:00|11782.6|11782|11785.3|11784.4|11785.3|11784.5|11781.3|11780.7|419
1616764800000|2021-03-26 13:20:00|11785.2|11784.3|11782.9|11782.3|11785.3|11784.7|11782.9|11782.2|385
1616765100000|2021-03-26 13:25:00|11783|11782.4|11782.5|11781.9|11784.8|11784.2|11780.9|11780.3|367
1616765400000|2021-03-26 13:30:00|11782.4|11781.8|11784.9|11784.3|11787.1|11786.5|11782.2|11781.3|551
1616765700000|2021-03-26 13:35:00|11785|11784.4|11783.5|11782.6|11787.9|11787.3|11781.9|11781.3|638
1616766000000|2021-03-26 13:40:00|11783.4|11782.8|11785|11784.4|11785.2|11784.5|11781.5|11780.9|586
1616766300000|2021-03-26 13:45:00|11785.1|11784.5|11784.6|11783.7|11786.8|11786|11782.5|11781.9|670
1616766600000|2021-03-26 13:50:00|11784.7|11783.8|11786|11785.1|11786.3|11785.7|11782.3|11781.6|634
1616766900000|2021-03-26 13:55:00|11785.7|11785.2|11784.1|11783.5|11788.7|11788.1|11782.3|11781.7|554
1616767200000|2021-03-26 14:00:00|11784.3|11783.4|11787.6|11787|11789|11788.4|11783.3|11782.7|717
1616767500000|2021-03-26 14:05:00|11787.7|11787.1|11788.9|11788.3|11789.3|11788.7|11786.6|11786|496
1616767800000|2021-03-26 14:10:00|11789|11788.4|11786.6|11786|11789.6|11789|11786.2|11785.4|607
1616768100000|2021-03-26 14:15:00|11786.8|11786.2|11781.5|11780.9|11787.5|11786.9|11781|11780.2|634
1616768400000|2021-03-26 14:20:00|11781.4|11780.8|11780.4|11779.8|11782.6|11781.9|11778.4|11777.8|643
1616768700000|2021-03-26 14:25:00|11780.5|11779.9|11784.1|11783.5|11785.3|11784.5|11780.4|11779.8|426
1616769000000|2021-03-26 14:30:00|11784.2|11783.6|11784.2|11783.6|11786.5|11785.9|11783.2|11782.6|404
1616769300000|2021-03-26 14:35:00|11784.1|11783.5|11788.7|11787.8|11790|11789.4|11784.1|11783.5|410
1616769600000|2021-03-26 14:40:00|11788.4|11787.9|11785.4|11784.8|11789.7|11789|11785|11784.4|509
1616769900000|2021-03-26 14:45:00|11785.3|11784.7|11783.6|11782.7|11786.3|11785.7|11783.1|11782.2|696
1616770200000|2021-03-26 14:50:00|11783.4|11782.8|11786.5|11785.9|11786.7|11786.1|11781.4|11780.7|540
1616770500000|2021-03-26 14:55:00|11786.4|11785.8|11790.4|11789.8|11791.8|11791.2|11786.4|11785.8|504
1616770800000|2021-03-26 15:00:00|11790.6|11790|11786.3|11785.7|11793.1|11792.5|11785.7|11785.1|869
1616771100000|2021-03-26 15:05:00|11786.4|11785.8|11788.9|11788.3|11789|11788.4|11786|11785.3|527
1616771400000|2021-03-26 15:10:00|11789|11788.4|11792|11791.4|11792.2|11791.4|11787.2|11786.6|578
1616771700000|2021-03-26 15:15:00|11792.1|11791.2|11793.3|11792.7|11793.9|11793.1|11791.4|11790.6|460
1616772000000|2021-03-26 15:20:00|11793.1|11792.2|11792.3|11791.7|11794.2|11793.5|11791.3|11790.5|520
1616772300000|2021-03-26 15:25:00|11792.4|11791.8|11791.5|11790.9|11793.5|11792.9|11790|11789.2|474
1616772600000|2021-03-26 15:30:00|11791.4|11790.8|11794.1|11793.5|11794.2|11793.6|11789.5|11788.9|461
1616772900000|2021-03-26 15:35:00|11794|11793.4|11798|11797.4|11798.8|11797.9|11793.4|11792.8|518
1616773200000|2021-03-26 15:40:00|11797.9|11797.3|11799.2|11798.6|11800.3|11799.5|11795.9|11795.2|571
1616773500000|2021-03-26 15:45:00|11799.6|11799|11802|11801.4|11805.3|11804.7|11799.5|11798.8|719
1616773800000|2021-03-26 15:50:00|11801.9|11801.3|11797.2|11796.6|11803.8|11802.9|11796.6|11795.7|644
1616774100000|2021-03-26 15:55:00|11797.3|11796.7|11797.1|11796.2|11802.2|11801.5|11796.6|11795.9|789
1616774400000|2021-03-26 16:00:00|11796.8|11796.5|11797.4|11796.8|11798.2|11797.4|11795.5|11794.8|712
1616774700000|2021-03-26 16:05:00|11797.6|11796.7|11798|11797.4|11798.7|11797.9|11795.2|11794.6|632
1616775000000|2021-03-26 16:10:00|11798.1|11797.5|11798.3|11797.7|11799.4|11798.6|11796.7|11795.9|463
1616775300000|2021-03-26 16:15:00|11798.6|11798|11798.1|11797.2|11799.7|11799|11797.1|11796.4|430
1616775600000|2021-03-26 16:20:00|11798.2|11797.3|11793.8|11793.2|11798.3|11797.5|11793.7|11793.1|332
1616775900000|2021-03-26 16:25:00|11793.9|11793.3|11795.9|11795.3|11796.4|11795.8|11793.9|11793.2|346
1616776200000|2021-03-26 16:30:00|11796.2|11795.5|11794.4|11793.8|11796.4|11795.8|11793.7|11793.1|374
1616776500000|2021-03-26 16:35:00|11794.5|11793.9|11798.9|11798.3|11799.5|11798.8|11794.5|11793.9|349
1616776800000|2021-03-26 16:40:00|11799|11798.4|11797.1|11796.5|11799.2|11798.6|11796.5|11795.8|215
1616777100000|2021-03-26 16:45:00|11797|11796.4|11798.4|11797.5|11798.5|11797.7|11792.8|11792.2|467
1616777400000|2021-03-26 16:50:00|11798.3|11797.7|11798|11797.4|11799.1|11798.5|11797.3|11796.7|342
1616777700000|2021-03-26 16:55:00|11798.1|11797.5|11799.1|11798.5|11799.2|11798.6|11796.4|11795.7|396
1616778000000|2021-03-26 17:00:00|11799|11798.4|11797.2|11796.6|11799.6|11799|11795.9|11795.3|353
1616778300000|2021-03-26 17:05:00|11797.3|11796.7|11798.1|11797.5|11799|11798.4|11797|11796.4|285
1616778600000|2021-03-26 17:10:00|11798|11797.4|11799.8|11798.9|11800|11799.4|11797.9|11797.3|285
1616778900000|2021-03-26 17:15:00|11799.6|11799|11799.1|11798.5|11800.2|11799.6|11798.7|11797.9|224
1616779200000|2021-03-26 17:20:00|11799.2|11798.6|11796.2|11795.3|11799.6|11798.9|11795.8|11795|317
1616779500000|2021-03-26 17:25:00|11796.3|11795.4|11794.9|11794.3|11797.2|11796.4|11794.4|11793.8|355
1616779800000|2021-03-26 17:30:00|11795|11794.4|11792|11791.4|11795.1|11794.5|11791.9|11791.3|232
1616780100000|2021-03-26 17:35:00|11792.1|11791.5|11794.6|11794|11794.6|11794|11791.8|11791.1|320
1616780400000|2021-03-26 17:40:00|11794.7|11794.1|11793.6|11793|11795.7|11795.1|11793.3|11792.6|285
1616780700000|2021-03-26 17:45:00|11793.5|11792.9|11788.5|11787.9|11794.7|11794.1|11788|11787.4|404
1616781000000|2021-03-26 17:50:00|11788.4|11787.8|11789.8|11788.9|11791|11790.4|11788.2|11787.6|349
1616781300000|2021-03-26 17:55:00|11789.7|11788.8|11790.7|11790.1|11790.8|11790.2|11786.6|11785.7|387
1616781600000|2021-03-26 18:00:00|11790.6|11790|11791.3|11790.4|11792.6|11791.7|11789.6|11789|484
1616781900000|2021-03-26 18:05:00|11791.4|11790.7|11787|11786.4|11791.7|11791.1|11786.1|11785.4|444
1616782200000|2021-03-26 18:10:00|11787.2|11786.3|11786.5|11785.9|11788.3|11787.6|11785.9|11785.2|361
1616782500000|2021-03-26 18:15:00|11786.3|11785.7|11786.6|11786|11787|11786.4|11784.6|11783.7|430
1616782800000|2021-03-26 18:20:00|11786.5|11785.9|11786.6|11786|11787.5|11786.9|11786.1|11785.4|286
1616783100000|2021-03-26 18:25:00|11786.7|11786.1|11787.8|11786.9|11788.4|11787.8|11785.5|11784.9|323
1616783400000|2021-03-26 18:30:00|11787.7|11786.8|11786.7|11785.8|11787.8|11786.9|11785.6|11784.9|336
1616783700000|2021-03-26 18:35:00|11786.5|11785.9|11787.3|11786.7|11788.7|11787.9|11786|11785.3|290
1616784000000|2021-03-26 18:40:00|11787.2|11786.6|11789.7|11789.1|11789.9|11789.2|11787.2|11786.6|340
1616784300000|2021-03-26 18:45:00|11789.6|11789|11787.6|11786.7|11789.9|11789.2|11787.5|11786.7|317
1616784600000|2021-03-26 18:50:00|11787.5|11786.9|11791.7|11791.1|11792.8|11791.9|11787.5|11786.7|406
1616784900000|2021-03-26 18:55:00|11791.8|11791.2|11789.8|11788.9|11792.1|11791.5|11789.7|11788.9|448
1616785200000|2021-03-26 19:00:00|11789.9|11789.2|11789.8|11789.2|11790.7|11790|11788.8|11788.2|342
1616785500000|2021-03-26 19:05:00|11789.7|11789.1|11791.3|11790.4|11791.8|11790.9|11789.6|11789|335
1616785800000|2021-03-26 19:10:00|11791.2|11790.3|11794.1|11793.5|11794.7|11794.1|11790.7|11789.8|364
1616786100000|2021-03-26 19:15:00|11793.9|11793.3|11796.2|11795.6|11796.4|11795.7|11793.9|11793.3|224
1616786400000|2021-03-26 19:20:00|11796.1|11795.5|11794.6|11794|11797.2|11796.6|11793.8|11793.2|316
1616786700000|2021-03-26 19:25:00|11794.4|11793.8|11797.1|11796.5|11797.3|11796.6|11794|11793.4|290
1616787000000|2021-03-26 19:30:00|11797.2|11796.6|11796|11795.1|11797.3|11796.6|11795.9|11795.1|254
1616787300000|2021-03-26 19:35:00|11796.1|11795.2|11796.4|11795.8|11796.5|11795.9|11794.8|11793.9|235
1616787600000|2021-03-26 19:40:00|11796.6|11796|11796.3|11795.4|11797.4|11796.6|11796|11795.2|271
1616787900000|2021-03-26 19:45:00|11796.2|11795.3|11796|11795.4|11796.7|11795.8|11794.3|11793.5|358
1616788200000|2021-03-26 19:50:00|11796.2|11795.3|11795.2|11794.3|11796.5|11795.9|11794.6|11793.7|272
1616788500000|2021-03-26 19:55:00|11795.1|11794.2|11798.1|11797.5|11799.8|11799|11795.1|11794.2|486
1616788800000|2021-03-26 20:00:00|11798.2|11797.3|11798.6|11797.7|11800.5|11799.6|11797.8|11796.9|324
1616789100000|2021-03-26 20:05:00|11798.7|11797.8|11799.7|11798.8|11800.4|11799.5|11798.5|11797.6|347
1616789400000|2021-03-26 20:10:00|11799.6|11798.7|11798.5|11797.6|11799.8|11798.9|11798.2|11797.3|228
1616789700000|2021-03-26 20:15:00|11798.4|11797.5|11797.3|11796.4|11798.8|11797.9|11797.1|11796.2|198
1616790000000|2021-03-26 20:20:00|11797.4|11796.5|11795.2|11794.3|11797.7|11796.8|11795.1|11794.2|119
1616790300000|2021-03-26 20:25:00|11795.1|11794.5|11794.6|11793.7|11795.5|11794.6|11793.6|11792.7|413
1616790600000|2021-03-26 20:30:00|11794.7|11793.8|11793.9|11793|11795.6|11794.7|11793.7|11792.8|352
1616790900000|2021-03-26 20:35:00|11794|11793.1|11793.8|11792.9|11794.3|11793.4|11793.2|11792.3|217
1616791200000|2021-03-26 20:40:00|11793.7|11792.8|11792.7|11791.8|11794|11793.1|11792.2|11791.3|348
1616791500000|2021-03-26 20:45:00|11792.6|11791.7|11794.7|11793.8|11796.3|11795.4|11792.5|11791.6|333
1616791800000|2021-03-26 20:50:00|11794.8|11793.9|11794.1|11793.2|11794.8|11793.9|11792.4|11790.5|274
1616792100000|2021-03-26 20:55:00|11793.7|11792.8|11794.6|11793.7|11800.8|11797|11793.2|11790.4|430
1616965200000|2021-03-28 21:00:00|11796.2|11787.8|11795.9|11789.6|11798.5|11790.5|11795.6|11787.8|11
1616965500000|2021-03-28 21:05:00|11795.2|11789.4|11795.4|11789.7|11798.5|11790.5|11795|11788.4|26
1616965800000|2021-03-28 21:10:00|11798.5|11790.5|11797|11790.3|11798.5|11791.8|11793.2|11788.4|34
1616966100000|2021-03-28 21:15:00|11797.5|11790.5|11797.5|11790.5|11797.7|11790.6|11794.8|11788.4|26
1616966400000|2021-03-28 21:20:00|11797.7|11790.6|11795.5|11789.7|11797.7|11791.1|11794.2|11787.9|100
1616966700000|2021-03-28 21:25:00|11795.2|11789.5|11794.2|11789.3|11796|11791.1|11794.1|11788.3|108
1616967000000|2021-03-28 21:30:00|11794.1|11789.2|11794.6|11790.3|11795.7|11791.4|11793.9|11788.5|86
1616967300000|2021-03-28 21:35:00|11794.8|11790.1|11794.7|11789.3|11795.7|11791.2|11794|11788.6|131
1616967600000|2021-03-28 21:40:00|11794.6|11789.2|11794.5|11789.1|11795|11790.5|11794|11788.8|96
1616967900000|2021-03-28 21:45:00|11794.4|11789.2|11794.5|11789.4|11795.3|11789.8|11794.2|11788.5|58
1616968200000|2021-03-28 21:50:00|11794.4|11789.3|11795.4|11789.4|11795.6|11789.8|11794.3|11788.5|66
1616968500000|2021-03-28 21:55:00|11795.3|11789.3|11794.8|11788.8|11795.4|11789.4|11794.5|11788.5|69
1616968800000|2021-03-28 22:00:00|11794.6|11788.6|11794|11790.1|11796.2|11791.1|11793.1|11788.1|355
1616969100000|2021-03-28 22:05:00|11794.3|11790.3|11793.9|11789.9|11795.1|11792.5|11792.3|11788.7|534
1616969400000|2021-03-28 22:10:00|11794|11790.1|11793.2|11791.6|11795.2|11792|11792.5|11787.5|375
1616969700000|2021-03-28 22:15:00|11793.1|11791.8|11792.9|11791.6|11794.3|11793|11792.4|11791.3|290
1616970000000|2021-03-28 22:20:00|11793|11791.5|11791.8|11790.9|11793.3|11791.9|11790.2|11789.1|260
1616970300000|2021-03-28 22:25:00|11792|11790.8|11792.4|11791.5|11793.4|11792|11791.5|11790.4|174
1616970600000|2021-03-28 22:30:00|11792.3|11791.2|11792.2|11791.3|11793.5|11792.3|11791.5|11790.4|347
1616970900000|2021-03-28 22:35:00|11792.4|11791.2|11791.5|11790.2|11793.1|11792.1|11791.1|11790.1|348
1616971200000|2021-03-28 22:40:00|11791.4|11790.3|11790.5|11789.6|11792.7|11791.7|11790.1|11789.2|377
1616971500000|2021-03-28 22:45:00|11790.3|11789.4|11791|11790.1|11791.1|11790.2|11789.5|11788.5|278
1616971800000|2021-03-28 22:50:00|11791.2|11790|11791.5|11790.6|11792.1|11791.2|11790.6|11789.5|238
1616972100000|2021-03-28 22:55:00|11791.6|11790.7|11791.5|11790.6|11792.5|11791.5|11791.3|11790.4|162
1616972400000|2021-03-28 23:00:00|11791.2|11790.3|11790.6|11789.7|11791.6|11790.7|11790.5|11789.6|118
1616972700000|2021-03-28 23:05:00|11790.5|11789.6|11789.3|11788.4|11790.9|11790|11788.9|11787.9|149
1616973000000|2021-03-28 23:10:00|11789.4|11788.5|11789|11788.1|11790.1|11789.1|11788.4|11787.5|163
1616973300000|2021-03-28 23:15:00|11789.1|11788.2|11790.2|11789.3|11791|11790.1|11788.5|11787.6|168
1616973600000|2021-03-28 23:20:00|11790.1|11789.2|11790.1|11789.2|11790.9|11790|11790|11789.2|110
1616973900000|2021-03-28 23:25:00|11790.2|11789.3|11788|11787.1|11791.1|11790.2|11787.9|11787|110
1616974200000|2021-03-28 23:30:00|11788.1|11787.2|11788.3|11787.4|11788.7|11787.8|11786.8|11786.1|158
1616974500000|2021-03-28 23:35:00|11788.2|11787.3|11789|11788.1|11789.6|11788.7|11788.2|11787.3|91
1616974800000|2021-03-28 23:40:00|11789.1|11788.2|11788.8|11787.9|11789.7|11788.8|11788.5|11787.6|73
1616975100000|2021-03-28 23:45:00|11788.7|11787.8|11787.7|11786.8|11788.7|11788|11787.3|11786.4|112
1616975400000|2021-03-28 23:50:00|11787.8|11786.9|11787.5|11786.6|11789|11788.1|11786.4|11785.5|173
1616975700000|2021-03-28 23:55:00|11787.6|11786.7|11788.1|11787.2|11788.1|11787.2|11786.1|11785.4|99
1616976000000|2021-03-29 00:00:00|11788|11787.1|11787.3|11786.7|11788.8|11787.9|11786.4|11785.5|284
1616976300000|2021-03-29 00:05:00|11787.2|11786.6|11786.7|11785.8|11787.8|11786.9|11786.5|11785.6|197
1616976600000|2021-03-29 00:10:00|11786.6|11785.7|11787|11786.1|11787.3|11786.4|11785.8|11785.1|190
1616976900000|2021-03-29 00:15:00|11786.9|11786|11787.2|11786.3|11787.2|11786.3|11785.3|11784.5|205
1616977200000|2021-03-29 00:20:00|11787.5|11786.6|11788.9|11788.3|11790.1|11789.2|11787.1|11786.2|204
1616977500000|2021-03-29 00:25:00|11789|11788.4|11787.7|11786.8|11789.8|11789.1|11787.6|11786.7|296
1616977800000|2021-03-29 00:30:00|11787.8|11786.9|11786.6|11785.7|11787.9|11787.2|11786.2|11785.5|218
1616978100000|2021-03-29 00:35:00|11786.7|11785.8|11784.7|11783.8|11787.7|11786.9|11784.5|11783.6|259
1616978400000|2021-03-29 00:40:00|11784.6|11783.7|11782.4|11781.5|11785.2|11784.3|11782|11781.1|216
1616978700000|2021-03-29 00:45:00|11782.2|11781.6|11782.1|11781.2|11782.8|11782|11780.9|11780.1|174
1616979000000|2021-03-29 00:50:00|11782.2|11781.3|11779.9|11779|11782.5|11781.7|11778.2|11777.5|410
1616979300000|2021-03-29 00:55:00|11779.8|11778.9|11781.1|11780.2|11782.8|11781.9|11779.8|11778.9|324
1616979600000|2021-03-29 01:00:00|11781|11780.1|11782|11781.1|11782.8|11781.9|11780.2|11779.3|359
1616979900000|2021-03-29 01:05:00|11781.9|11781|11781.1|11780.2|11782.8|11781.9|11779.6|11778.8|281
1616980200000|2021-03-29 01:10:00|11781|11780.1|11779.4|11778.5|11781.8|11780.9|11778.8|11778.1|251
1616980500000|2021-03-29 01:15:00|11779.2|11778.3|11776.2|11775.3|11779.7|11778.8|11775.6|11774.9|266
1616980800000|2021-03-29 01:20:00|11776.1|11775.2|11775.9|11775|11777.6|11776.7|11775.5|11774.8|263
1616981100000|2021-03-29 01:25:00|11775.8|11774.9|11779.3|11778.7|11780.3|11779.4|11775.7|11774.8|290
1616981400000|2021-03-29 01:30:00|11779.4|11778.8|11782.7|11781.8|11782.7|11781.8|11779.4|11778.6|250
1616981700000|2021-03-29 01:35:00|11782.8|11781.9|11784.2|11783.3|11785.8|11785|11782.7|11781.8|395
1616982000000|2021-03-29 01:40:00|11784.1|11783.2|11786|11785.1|11786.2|11785.3|11783.4|11782.6|220
1616982300000|2021-03-29 01:45:00|11785.9|11785|11787.2|11786.3|11787.2|11786.3|11784.3|11783.6|261
1616982600000|2021-03-29 01:50:00|11787.1|11786.2|11784.9|11784.3|11787.7|11787|11784.8|11784.1|194
1616982900000|2021-03-29 01:55:00|11785.1|11784.2|11786|11785.1|11786.8|11786|11784.6|11783.7|284
1616983200000|2021-03-29 02:00:00|11785.8|11785.2|11785.6|11784.7|11785.8|11785.2|11783.6|11782.8|247
1616983500000|2021-03-29 02:05:00|11785.4|11784.8|11788.6|11787.7|11788.7|11787.9|11784.5|11783.7|218
1616983800000|2021-03-29 02:10:00|11788.5|11787.6|11788.7|11787.8|11789.7|11788.8|11787.9|11787|256
1616984100000|2021-03-29 02:15:00|11788.8|11787.9|11786.4|11785.8|11789.4|11788.6|11786.4|11785.7|224
1616984400000|2021-03-29 02:20:00|11786.5|11785.9|11787.4|11786.5|11788|11787.3|11786.5|11785.8|192
1616984700000|2021-03-29 02:25:00|11787.5|11786.6|11788.7|11787.8|11788.7|11787.9|11787|11786.1|188
1616985000000|2021-03-29 02:30:00|11788.6|11788|11789.5|11788.6|11791.3|11790.7|11788.6|11788|266
1616985300000|2021-03-29 02:35:00|11789.4|11788.5|11788.4|11787.5|11789.5|11788.7|11787.8|11786.9|186
1616985600000|2021-03-29 02:40:00|11788.5|11787.6|11788.7|11788.1|11789.2|11788.5|11788|11787.1|220
1616985900000|2021-03-29 02:45:00|11788.6|11788|11786.2|11785.3|11789.1|11788.5|11785.6|11784.8|231
1616986200000|2021-03-29 02:50:00|11786.3|11785.4|11786|11785.1|11787.1|11786.3|11785.1|11784.3|271
1616986500000|2021-03-29 02:55:00|11785.8|11785.2|11791.2|11790.3|11791.5|11790.9|11785.5|11784.8|410
1616986800000|2021-03-29 03:00:00|11791|11790.4|11788.9|11788|11791.1|11790.5|11788.2|11787.5|241
1616987100000|2021-03-29 03:05:00|11788.8|11787.9|11788.1|11787.2|11789|11788.2|11787|11786.1|151
1616987400000|2021-03-29 03:10:00|11788.2|11787.3|11786.9|11786|11788.2|11787.4|11786.1|11785.5|233
1616987700000|2021-03-29 03:15:00|11787|11786.1|11788.2|11787.3|11789.2|11788.4|11786.9|11786|250
1616988000000|2021-03-29 03:20:00|11788.3|11787.4|11786.9|11786.3|11788.6|11787.8|11786.9|11786|215
1616988300000|2021-03-29 03:25:00|11787|11786.4|11788.4|11787.5|11788.4|11787.5|11786.7|11785.8|168
1616988600000|2021-03-29 03:30:00|11788.3|11787.7|11785.5|11784.9|11788.7|11787.8|11785.5|11784.7|216
1616988900000|2021-03-29 03:35:00|11785.6|11785|11787.2|11786.3|11787.3|11786.6|11785|11784.4|177
1616989200000|2021-03-29 03:40:00|11787.3|11786.4|11786.7|11786.1|11787.8|11787.1|11786.4|11785.6|166
1616989500000|2021-03-29 03:45:00|11786.6|11786|11787.2|11786.3|11787.3|11786.6|11786.5|11785.7|144
1616989800000|2021-03-29 03:50:00|11787.1|11786.2|11787.6|11786.7|11788.8|11788|11786.4|11785.5|195
1616990100000|2021-03-29 03:55:00|11787.7|11786.8|11786.7|11785.8|11787.8|11787|11786.5|11785.8|121
1616990400000|2021-03-29 04:00:00|11786.8|11785.9|11787.8|11786.9|11788.4|11787.6|11786.7|11785.8|132
1616990700000|2021-03-29 04:05:00|11787.7|11787.1|11786.1|11785.5|11787.9|11787.1|11785.6|11784.8|152
1616991000000|2021-03-29 04:10:00|11786|11785.4|11784.6|11783.7|11786.5|11785.6|11784.2|11783.3|159
1616991300000|2021-03-29 04:15:00|11784.7|11783.8|11784.5|11783.9|11784.8|11783.9|11783.7|11783.1|140
1616991600000|2021-03-29 04:20:00|11784.4|11783.8|11784.1|11783.2|11785.2|11784.5|11783.3|11782.6|134
1616991900000|2021-03-29 04:25:00|11784.2|11783.3|11784.3|11783.4|11785|11784.1|11783.8|11782.9|173
1616992200000|2021-03-29 04:30:00|11784.1|11783.2|11782|11781.1|11784.1|11783.2|11781.3|11780.6|229
1616992500000|2021-03-29 04:35:00|11782.1|11781.2|11781.7|11781.1|11782.4|11781.7|11781.3|11780.6|128
1616992800000|2021-03-29 04:40:00|11781.8|11781.2|11781.7|11780.8|11782.7|11781.9|11780.4|11779.7|229
1616993100000|2021-03-29 04:45:00|11781.6|11780.7|11780.5|11779.9|11781.7|11780.9|11780.4|11779.7|149
1616993400000|2021-03-29 04:50:00|11780.4|11779.8|11779.9|11779|11780.6|11780|11778.9|11778.2|155
1616993700000|2021-03-29 04:55:00|11780|11779.1|11779.2|11778.6|11780.3|11779.5|11778.5|11777.9|202
1616994000000|2021-03-29 05:00:00|11779.4|11778.5|11779.1|11778.5|11779.9|11779.1|11778.8|11778.1|180
1616994300000|2021-03-29 05:05:00|11779|11778.4|11778.5|11777.6|11779.8|11779|11777.6|11776.9|229
1616994600000|2021-03-29 05:10:00|11778.3|11777.7|11779.3|11778.4|11779.4|11778.7|11777.4|11776.7|369
1616994900000|2021-03-29 05:15:00|11779.7|11778.8|11777.6|11776.7|11780.1|11779.2|11777.1|11776.5|275
1616995200000|2021-03-29 05:20:00|11777.7|11776.8|11777.1|11776.2|11778.3|11777.6|11776.6|11775.9|298
1616995500000|2021-03-29 05:25:00|11776.9|11776|11778.8|11778.2|11778.9|11778.3|11776.6|11776|188
1616995800000|2021-03-29 05:30:00|11778.7|11778.1|11779|11778.4|11779.9|11779.1|11778.6|11777.8|259
1616996100000|2021-03-29 05:35:00|11778.9|11778.3|11776.3|11775.4|11779.4|11778.7|11776|11775.3|218
1616996400000|2021-03-29 05:40:00|11776.2|11775.6|11777.3|11776.7|11777.6|11776.9|11775.6|11774.8|364
1616996700000|2021-03-29 05:45:00|11777.4|11776.8|11776.1|11775.5|11777.9|11777|11776|11775.2|335
1616997000000|2021-03-29 05:50:00|11776|11775.4|11775.1|11774.2|11776.5|11775.8|11773.9|11773|301
1616997300000|2021-03-29 05:55:00|11775|11774.1|11776.4|11775.5|11777.2|11776.4|11775|11774.1|234
1616997600000|2021-03-29 06:00:00|11776.3|11775.4|11775.8|11774.9|11777.7|11776.8|11774|11773.2|502
1616997900000|2021-03-29 06:05:00|11775.7|11774.8|11777.5|11776.9|11779|11778.3|11774.1|11773.3|428
1616998200000|2021-03-29 06:10:00|11777.7|11776.8|11776.9|11776|11778.1|11777.4|11773.4|11772.6|443
1616998500000|2021-03-29 06:15:00|11777|11776.1|11782.6|11781.7|11783.7|11782.9|11776.1|11775.2|428
1616998800000|2021-03-29 06:20:00|11782.7|11781.8|11780.5|11779.9|11783.2|11782.4|11779.7|11778.9|451
1616999100000|2021-03-29 06:25:00|11780.4|11779.8|11779.2|11778.6|11782.6|11781.7|11779.2|11778.5|469
1616999400000|2021-03-29 06:30:00|11779.3|11778.4|11779.5|11778.6|11781.5|11780.8|11777.3|11776.4|519
1616999700000|2021-03-29 06:35:00|11779.6|11778.7|11782.2|11781.6|11782.5|11781.7|11777.7|11777|321
1617000000000|2021-03-29 06:40:00|11782.1|11781.5|11779.3|11778.4|11782.4|11781.7|11777|11776.2|413
1617000300000|2021-03-29 06:45:00|11779.4|11778.5|11779.5|11778.6|11781.7|11780.8|11778.3|11777.5|399
1617000600000|2021-03-29 06:50:00|11779.4|11778.9|11782.3|11781.7|11782.9|11782.2|11778.9|11778|402
1617000900000|2021-03-29 06:55:00|11782.4|11781.8|11781.1|11780.5|11784.6|11783.8|11780.2|11779.3|533
1617001200000|2021-03-29 07:00:00|11781|11780.4|11786.3|11785.7|11787.5|11786.8|11778.8|11778.2|623
1617001500000|2021-03-29 07:05:00|11786.2|11785.6|11785.7|11785.1|11788.3|11787.6|11784.9|11784.2|487
1617001800000|2021-03-29 07:10:00|11785.9|11785|11786.2|11785.3|11790|11789.4|11785.9|11785|512
1617002100000|2021-03-29 07:15:00|11786.3|11785.4|11780.5|11779.6|11786.8|11786|11780|11779.2|558
1617002400000|2021-03-29 07:20:00|11780.4|11779.5|11783|11782.4|11784.4|11783.5|11779.8|11779.1|457
1617002700000|2021-03-29 07:25:00|11783.1|11782.5|11788.8|11788.2|11788.9|11788.3|11783.1|11782.5|488
1617003000000|2021-03-29 07:30:00|11788.7|11788.1|11787.8|11787.2|11790|11789.3|11786.5|11785.7|490
1617003300000|2021-03-29 07:35:00|11787.6|11787|11790.2|11789.6|11791.3|11790.5|11786.8|11786.1|420
1617003600000|2021-03-29 07:40:00|11790.1|11789.5|11788|11787.4|11790.4|11789.8|11787.6|11787|332
1617003900000|2021-03-29 07:45:00|11787.8|11787.2|11789.1|11788.5|11790.2|11789.6|11786.6|11786|448
1617004200000|2021-03-29 07:50:00|11789|11788.4|11792.4|11791.8|11793.6|11792.9|11789|11788.4|647
1617004500000|2021-03-29 07:55:00|11792.5|11791.9|11787|11786.4|11794.2|11793.5|11786.8|11786.2|631
1617004800000|2021-03-29 08:00:00|11786.9|11786.3|11786.7|11785.8|11787.8|11786.9|11782|11781.1|656
1617005100000|2021-03-29 08:05:00|11786.6|11785.7|11786.1|11785.2|11787|11786.3|11782.9|11782.1|404
1617005400000|2021-03-29 08:10:00|11785.7|11784.8|11778.2|11777.3|11785.8|11785|11778.2|11777.3|499
1617005700000|2021-03-29 08:15:00|11778.3|11777.4|11768|11767.1|11780.6|11779.8|11766.6|11766|748
1617006000000|2021-03-29 08:20:00|11768.2|11767.3|11769.9|11769.3|11771.4|11770.7|11763.6|11762.7|759
1617006300000|2021-03-29 08:25:00|11770|11769.4|11774.4|11773.5|11775.4|11774.5|11769.8|11769.2|669
1617006600000|2021-03-29 08:30:00|11774.5|11773.6|11773.5|11772.9|11777.6|11776.9|11772.8|11771.9|612
1617006900000|2021-03-29 08:35:00|11773.6|11772.7|11774.5|11773.6|11776.7|11776|11772.2|11771.3|656
1617007200000|2021-03-29 08:40:00|11774.9|11774|11768.6|11768|11775.4|11774.7|11768.6|11767.9|511
1617007500000|2021-03-29 08:45:00|11768.4|11767.8|11764.7|11764.1|11769.8|11769.2|11763.2|11762.5|546
1617007800000|2021-03-29 08:50:00|11764.6|11764|11767.5|11766.9|11768.3|11767.6|11764.3|11763.6|562
1617008100000|2021-03-29 08:55:00|11767.6|11766.7|11766.9|11766|11768.1|11767.2|11764.5|11763.9|552
1617008400000|2021-03-29 09:00:00|11767.1|11766.2|11772|11771.1|11772.1|11771.3|11766.1|11765.2|516
1617008700000|2021-03-29 09:05:00|11771.7|11771|11769.2|11768.6|11772.5|11771.8|11767.6|11766.7|376
1617009000000|2021-03-29 09:10:00|11769.3|11768.7|11772.1|11771.2|11772.5|11771.8|11768.8|11768.2|466
1617009300000|2021-03-29 09:15:00|11772.4|11771.5|11772.8|11772.2|11774.4|11773.7|11771.8|11771.1|440
1617009600000|2021-03-29 09:20:00|11773|11772.4|11775.6|11775|11777|11776.4|11773|11772.3|405
1617009900000|2021-03-29 09:25:00|11775.5|11774.9|11775.6|11774.7|11776.8|11776.1|11773.6|11772.9|470
1617010200000|2021-03-29 09:30:00|11775.5|11774.6|11777.1|11776.2|11778.9|11778|11774.3|11773.7|454
1617010500000|2021-03-29 09:35:00|11777.3|11776.5|11776.1|11775.5|11777.3|11776.5|11773.3|11772.7|426
1617010800000|2021-03-29 09:40:00|11776.2|11775.6|11779.6|11778.7|11781|11780.2|11776.1|11775.5|451
1617011100000|2021-03-29 09:45:00|11779.4|11778.8|11780.2|11779.6|11780.7|11780.1|11776.3|11775.6|455
1617011400000|2021-03-29 09:50:00|11780.5|11779.5|11777.3|11776.4|11781.4|11780.7|11776.7|11775.8|510
1617011700000|2021-03-29 09:55:00|11777.4|11776.5|11775.1|11774.5|11779.2|11778.6|11774.5|11773.9|562
1617012000000|2021-03-29 10:00:00|11775.2|11774.6|11771.7|11770.8|11776.2|11775.3|11771.5|11770.7|453
1617012300000|2021-03-29 10:05:00|11771.6|11771|11773.5|11772.9|11774.3|11773.6|11771.2|11770.5|365
1617012600000|2021-03-29 10:10:00|11773.4|11772.8|11775.3|11774.4|11777.4|11776.7|11773|11772.4|495
1617012900000|2021-03-29 10:15:00|11775.2|11774.3|11778.2|11777.3|11780|11779.2|11774.9|11774.1|430
1617013200000|2021-03-29 10:20:00|11778.1|11777.2|11777.7|11777.1|11780.1|11779.5|11776.7|11776.1|479
1617013500000|2021-03-29 10:25:00|11777.6|11777|11775.7|11775.1|11778.4|11777.6|11774.5|11773.7|505
1617013800000|2021-03-29 10:30:00|11775.8|11775.2|11771.4|11770.8|11775.9|11775.2|11771.2|11770.5|467
1617014100000|2021-03-29 10:35:00|11771.3|11770.7|11771.6|11771|11775.2|11774.6|11771.2|11770.5|422
1617014400000|2021-03-29 10:40:00|11771.5|11770.9|11772.2|11771.3|11773.6|11773|11771.2|11770.5|356
1617014700000|2021-03-29 10:45:00|11772.1|11771.5|11771.5|11770.6|11772.3|11771.5|11768.1|11767.5|397
1617015000000|2021-03-29 10:50:00|11771.4|11770.5|11772.1|11771.2|11774.4|11773.6|11771.1|11770.4|438
1617015300000|2021-03-29 10:55:00|11772.2|11771.3|11771.7|11770.8|11774.3|11773.5|11771.4|11770.7|391
1617015600000|2021-03-29 11:00:00|11771.8|11770.9|11770|11769.1|11771.8|11770.9|11767.6|11766.8|505
1617015900000|2021-03-29 11:05:00|11770.1|11769.2|11765.7|11764.8|11770.2|11769.5|11765.2|11764.4|380
1617016200000|2021-03-29 11:10:00|11765.6|11764.7|11768.3|11767.4|11768.7|11767.8|11765.1|11764.5|356
1617016500000|2021-03-29 11:15:00|11768.4|11767.5|11766.8|11765.9|11771.4|11770.6|11766.7|11765.8|346
1617016800000|2021-03-29 11:20:00|11766.7|11765.8|11769.8|11768.9|11769.9|11769|11766|11765.3|297
1617017100000|2021-03-29 11:25:00|11769.9|11769|11771.8|11771.2|11774.4|11773.5|11769.8|11768.9|399
1617017400000|2021-03-29 11:30:00|11772|11771.1|11774.6|11774|11775.1|11774.3|11771.4|11770.7|410
1617017700000|2021-03-29 11:35:00|11774.7|11774.1|11776.8|11776.2|11776.8|11776.2|11774.3|11773.7|537
1617018000000|2021-03-29 11:40:00|11776.7|11776.1|11777|11776.1|11777.8|11777.1|11776.6|11775.7|316
1617018300000|2021-03-29 11:45:00|11776.9|11776|11777.4|11776.8|11778.4|11777.7|11774.1|11773.4|370
1617018600000|2021-03-29 11:50:00|11777.5|11776.9|11782.3|11781.7|11782.9|11782.1|11777.1|11776.4|495
1617018900000|2021-03-29 11:55:00|11782.4|11781.8|11781|11780.4|11782.8|11782.2|11778.6|11777.9|587
1617019200000|2021-03-29 12:00:00|11780.9|11780.3|11780.9|11780.3|11781.7|11781.1|11779.3|11778.6|444
1617019500000|2021-03-29 12:05:00|11781|11780.4|11782.2|11781.3|11782.3|11781.6|11777.8|11777.2|452
1617019800000|2021-03-29 12:10:00|11782|11781.1|11784.3|11783.4|11786|11785.3|11780|11779.3|548
1617020100000|2021-03-29 12:15:00|11784.5|11783.9|11783.4|11782.5|11786.1|11785.5|11783|11782.3|472
1617020400000|2021-03-29 12:20:00|11784.1|11783.2|11786.2|11785.6|11786.6|11786|11783.4|11782.6|469
1617020700000|2021-03-29 12:25:00|11786.5|11785.9|11785.2|11784.3|11789.1|11788.3|11784.9|11784.1|534
1617021000000|2021-03-29 12:30:00|11785.1|11784.5|11783.4|11782.8|11786.2|11785.5|11782.1|11781.3|632
1617021300000|2021-03-29 12:35:00|11783.5|11782.6|11782.1|11781.5|11785.4|11784.7|11781.2|11780.3|599
1617021600000|2021-03-29 12:40:00|11782|11781.4|11784.4|11783.8|11785.2|11784.4|11780.4|11779.8|518
1617021900000|2021-03-29 12:45:00|11784.3|11783.7|11779.9|11779.3|11784.4|11783.8|11779.9|11779.3|539
1617022200000|2021-03-29 12:50:00|11779.8|11779.2|11781.8|11780.9|11782.1|11781.3|11779.6|11778.8|530
1617022500000|2021-03-29 12:55:00|11782|11781.1|11786|11785.1|11786.5|11785.7|11781.4|11780.8|457
1617022800000|2021-03-29 13:00:00|11785.7|11784.8|11785.6|11785|11788.7|11788.1|11783.7|11782.9|461
1617023100000|2021-03-29 13:05:00|11785.7|11785.1|11786.6|11786|11787.1|11786.5|11783.1|11782.5|432
1617023400000|2021-03-29 13:10:00|11786.5|11785.9|11787.4|11786.8|11788.4|11787.8|11783.1|11782.5|434
1617023700000|2021-03-29 13:15:00|11787.5|11786.9|11788.1|11787.5|11790.2|11789.4|11786.6|11786|541
1617024000000|2021-03-29 13:20:00|11788|11787.4|11787.6|11787|11789.7|11789.1|11786.6|11785.9|524
1617024300000|2021-03-29 13:25:00|11787.7|11787.1|11788|11787.4|11788.4|11787.8|11785.9|11785.1|430
1617024600000|2021-03-29 13:30:00|11788.2|11787.6|11788|11787.1|11793|11792.1|11786.5|11785.9|753
1617024900000|2021-03-29 13:35:00|11788.4|11787.4|11783.1|11782.5|11789.7|11789.1|11782.8|11782.2|578
1617025200000|2021-03-29 13:40:00|11783|11782.2|11782.2|11781.3|11783.3|11782.4|11780.3|11779.7|541
1617025500000|2021-03-29 13:45:00|11782.3|11781.4|11782.8|11782.2|11784.5|11783.7|11780.5|11779.7|529
1617025800000|2021-03-29 13:50:00|11782.7|11782.1|11778.6|11778|11782.7|11782.1|11776.7|11776|535
1617026100000|2021-03-29 13:55:00|11778.5|11777.9|11778.1|11777.2|11778.5|11777.9|11774|11773.3|570
1617026400000|2021-03-29 14:00:00|11777.8|11776.9|11776.3|11775.7|11777.8|11777.1|11773.7|11772.9|656
1617026700000|2021-03-29 14:05:00|11775.9|11775.3|11781.3|11780.4|11782.9|11782.1|11774.3|11773.4|629
1617027000000|2021-03-29 14:10:00|11781.4|11780.5|11780.2|11779.3|11782.3|11781.7|11777.1|11776.3|558
1617027300000|2021-03-29 14:15:00|11779.9|11779|11777.3|11776.4|11780.3|11779.4|11776.8|11776.2|516
1617027600000|2021-03-29 14:20:00|11777.4|11776.8|11780.6|11780|11781.5|11780.9|11776.5|11775.8|522
1617027900000|2021-03-29 14:25:00|11780.9|11780.1|11778.6|11777.7|11781.9|11781.2|11778.2|11777.4|532
1617028200000|2021-03-29 14:30:00|11778.3|11777.4|11777.9|11777.3|11779.9|11779|11777.4|11776.7|578
1617028500000|2021-03-29 14:35:00|11777.8|11777.2|11782.8|11781.9|11785.7|11785.1|11776.4|11775.7|552
1617028800000|2021-03-29 14:40:00|11782.9|11782|11782.7|11781.8|11784.4|11783.8|11780.5|11779.7|480
1617029100000|2021-03-29 14:45:00|11782.6|11781.7|11776.5|11775.9|11783.7|11783.1|11776.1|11775.5|549
1617029400000|2021-03-29 14:50:00|11776.4|11775.8|11768|11767.4|11776.7|11775.8|11767.8|11767.1|570
1617029700000|2021-03-29 14:55:00|11767.8|11767.2|11763.7|11763.1|11767.8|11767.2|11763.2|11762.5|695
1617030000000|2021-03-29 15:00:00|11764.4|11763.5|11762.6|11761.7|11768.7|11767.8|11761.2|11760.6|637
1617030300000|2021-03-29 15:05:00|11762.5|11761.6|11763.2|11762.3|11764.9|11764.1|11761.1|11760.5|475
1617030600000|2021-03-29 15:10:00|11763.3|11762.4|11764.5|11763.9|11766.4|11765.5|11761.4|11760.6|436
1617030900000|2021-03-29 15:15:00|11764.6|11763.6|11768.2|11767.6|11768.3|11767.6|11764.1|11763.3|512
1617031200000|2021-03-29 15:20:00|11768.3|11767.7|11764.7|11763.8|11768.8|11768.2|11764.4|11763.7|428
1617031500000|2021-03-29 15:25:00|11765.1|11764.5|11770.8|11769.9|11771.3|11770.5|11765.1|11764.4|484
1617031800000|2021-03-29 15:30:00|11770.9|11770|11774.9|11774|11776.9|11776|11769.5|11768.6|566
1617032100000|2021-03-29 15:35:00|11775|11774.1|11777.1|11776.5|11777.8|11777.1|11774.1|11773.4|418
1617032400000|2021-03-29 15:40:00|11777.2|11776.6|11782.1|11781.2|11782.4|11781.7|11777.1|11776.5|410
1617032700000|2021-03-29 15:45:00|11782|11781.1|11780.8|11780.2|11783.6|11783|11780|11779.3|484
1617033000000|2021-03-29 15:50:00|11780.9|11780.3|11783.5|11782.9|11784.4|11783.8|11780.4|11779.6|406
1617033300000|2021-03-29 15:55:00|11783|11782.4|11778.2|11777.6|11784.2|11783.6|11778|11777.3|376
1617033600000|2021-03-29 16:00:00|11778.7|11777.8|11780.3|11779.7|11781.7|11780.9|11777.7|11776.9|360
1617033900000|2021-03-29 16:05:00|11780.2|11779.6|11780.5|11779.6|11781|11780.1|11779.4|11778.7|301
1617034200000|2021-03-29 16:10:00|11780.4|11779.5|11777.7|11777.1|11781.3|11780.7|11777.4|11776.8|312
1617034500000|2021-03-29 16:15:00|11777.8|11777.2|11775.7|11774.8|11778.1|11777.5|11775.4|11774.8|286
1617034800000|2021-03-29 16:20:00|11775.8|11774.9|11775.5|11774.9|11776.7|11775.9|11775.4|11774.7|236
1617035100000|2021-03-29 16:25:00|11775.6|11775|11777.6|11777|11777.7|11777.1|11775|11774.3|289
1617035400000|2021-03-29 16:30:00|11777.9|11777.3|11776.6|11776|11778.2|11777.4|11775.4|11774.8|242
1617035700000|2021-03-29 16:35:00|11776.7|11776.1|11777|11776.1|11777.3|11776.7|11774.8|11774.2|284
1617036000000|2021-03-29 16:40:00|11776.7|11776.2|11775.7|11775.1|11777.4|11776.8|11775.3|11774.7|276
1617036300000|2021-03-29 16:45:00|11775.9|11775.3|11774|11773.4|11776.6|11775.8|11774|11773.3|297
1617036600000|2021-03-29 16:50:00|11773.9|11773.3|11774.6|11774|11775.7|11775|11773.9|11773.1|291
1617036900000|2021-03-29 16:55:00|11774.7|11774.1|11774.1|11773.5|11776.5|11775.9|11773.5|11772.9|279
1617037200000|2021-03-29 17:00:00|11774.3|11773.7|11776.4|11775.8|11778.8|11778.1|11774|11773.2|268
1617037500000|2021-03-29 17:05:00|11776.2|11775.6|11773.5|11772.9|11777.1|11776.4|11773.3|11772.7|274
1617037800000|2021-03-29 17:10:00|11773.4|11772.8|11772.2|11771.3|11774.5|11773.7|11771.9|11771.1|265
1617038100000|2021-03-29 17:15:00|11772.3|11771.4|11774.8|11774.2|11776.4|11775.8|11772.2|11771.4|247
1617038400000|2021-03-29 17:20:00|11774.7|11774.1|11775.3|11774.7|11776|11775.2|11774.6|11773.9|188
1617038700000|2021-03-29 17:25:00|11775.7|11774.8|11774.4|11773.5|11775.8|11774.9|11773.8|11773|198
1617039000000|2021-03-29 17:30:00|11774.3|11773.4|11777.3|11776.7|11777.4|11776.8|11772.9|11772.2|222
1617039300000|2021-03-29 17:35:00|11777.4|11776.8|11775.2|11774.6|11777.5|11776.8|11773.6|11772.9|268
1617039600000|2021-03-29 17:40:00|11775.4|11774.5|11775.7|11775.1|11776.2|11775.6|11774.6|11773.9|225
1617039900000|2021-03-29 17:45:00|11775.6|11775|11774.2|11773.6|11776.5|11775.7|11774.2|11773.6|272
1617040200000|2021-03-29 17:50:00|11774.1|11773.5|11773.5|11772.6|11774.4|11773.7|11772.7|11772|258
1617040500000|2021-03-29 17:55:00|11773.1|11772.5|11770.7|11769.8|11773.9|11773|11770.3|11769.7|303
1617040800000|2021-03-29 18:00:00|11770.6|11769.7|11769.6|11769|11771.1|11770.3|11769.3|11768.7|334
1617041100000|2021-03-29 18:05:00|11769.8|11768.9|11771.1|11770.2|11771.1|11770.4|11768.9|11768.1|277
1617041400000|2021-03-29 18:10:00|11771|11770.1|11772.9|11772|11773.3|11772.5|11770|11769.4|262
1617041700000|2021-03-29 18:15:00|11772.8|11771.9|11770.3|11769.7|11772.8|11771.9|11769.2|11768.3|314
1617042000000|2021-03-29 18:20:00|11770.2|11769.6|11768.5|11767.6|11770.9|11770.1|11767.9|11767.3|272
1617042300000|2021-03-29 18:25:00|11768.6|11767.7|11767.7|11766.8|11769.4|11768.7|11767.4|11766.8|315
1617042600000|2021-03-29 18:30:00|11767.6|11766.7|11766.3|11765.7|11767.7|11767|11765.5|11764.9|283
1617042900000|2021-03-29 18:35:00|11766.2|11765.6|11764.7|11763.8|11766.5|11765.7|11764.3|11763.7|249
1617043200000|2021-03-29 18:40:00|11765.1|11764.5|11765.6|11764.7|11767.5|11766.6|11764.9|11764.2|257
1617043500000|2021-03-29 18:45:00|11765.7|11764.8|11765.4|11764.8|11767.8|11766.9|11765.3|11764.5|219
1617043800000|2021-03-29 18:50:00|11765.6|11764.7|11764.9|11764.3|11766.2|11765.5|11764.6|11763.7|225
1617044100000|2021-03-29 18:55:00|11765|11764.4|11763.9|11763.3|11766|11765.4|11763.8|11763.2|377
1617044400000|2021-03-29 19:00:00|11764|11763.4|11769.8|11768.9|11770.3|11769.5|11764|11763.4|430
1617044700000|2021-03-29 19:05:00|11769.6|11769|11769.7|11768.8|11770.1|11769.5|11768.2|11767.3|263
1617045000000|2021-03-29 19:10:00|11769.6|11768.7|11769.9|11769|11770.7|11770.1|11768|11767.4|260
1617045300000|2021-03-29 19:15:00|11769.8|11768.9|11770|11769.4|11771.6|11770.9|11769.7|11768.8|236
1617045600000|2021-03-29 19:20:00|11770.1|11769.2|11769.7|11768.8|11770.2|11769.6|11768.5|11767.7|225
1617045900000|2021-03-29 19:25:00|11769.6|11769|11767.3|11766.4|11769.7|11769.1|11765.2|11764.6|239
1617046200000|2021-03-29 19:30:00|11767.5|11766.6|11767.3|11766.7|11768.2|11767.4|11766.8|11766.1|203
1617046500000|2021-03-29 19:35:00|11767.4|11766.5|11769.1|11768.2|11769.4|11768.5|11766.3|11765.6|206
1617046800000|2021-03-29 19:40:00|11769.2|11768.3|11767.1|11766.5|11770.6|11769.8|11767.1|11766.4|256
1617047100000|2021-03-29 19:45:00|11767|11766.4|11766.7|11765.8|11768.1|11767.4|11766|11765.4|233
1617047400000|2021-03-29 19:50:00|11766.6|11765.7|11765.8|11765.2|11767.3|11766.7|11765.7|11765|157
1617047700000|2021-03-29 19:55:00|11765.9|11765.3|11768.4|11767.5|11768.5|11767.8|11765.7|11765|280
1617048000000|2021-03-29 20:00:00|11768.1|11767.2|11765.4|11764.5|11768.4|11767.5|11765.1|11764.2|168
1617048300000|2021-03-29 20:05:00|11765.3|11764.4|11765.1|11764.2|11765.7|11764.8|11764.9|11764.1|105
1617048600000|2021-03-29 20:10:00|11765|11764.1|11765.3|11764.4|11766|11765.3|11764.7|11763.8|124
1617048900000|2021-03-29 20:15:00|11765.2|11764.3|11765.5|11764.9|11765.7|11764.9|11764.9|11764.1|75
1617049200000|2021-03-29 20:20:00|11765.4|11764.8|11765.6|11764.7|11765.7|11765|11765.1|11764.4|56
1617049500000|2021-03-29 20:25:00|11765.7|11764.8|11765.6|11765|11766.4|11765.6|11765.3|11764.5|86
1617049800000|2021-03-29 20:30:00|11765.7|11764.7|11764|11763.1|11765.7|11764.8|11763.5|11762.6|120
1617050100000|2021-03-29 20:35:00|11763.9|11763|11764|11763.1|11764.4|11763.6|11763.7|11762.8|90
1617050400000|2021-03-29 20:40:00|11764.1|11763.2|11765.7|11764.8|11765.8|11764.9|11763.7|11762.9|110
1617050700000|2021-03-29 20:45:00|11765.9|11765|11764.7|11763.8|11766.2|11765.3|11764.3|11763.4|145
1617051000000|2021-03-29 20:50:00|11764.6|11763.7|11765.3|11764.4|11765.7|11764.8|11764.6|11763.7|135
1617051300000|2021-03-29 20:55:00|11764.6|11763.7|11766.4|11763.3|11766.6|11765.5|11764|11763.1|299
1617051600000|2021-03-29 21:00:00|11766.3|11762.9|11764.9|11762.6|11766.8|11762.9|11764.5|11762|35
1617051900000|2021-03-29 21:05:00|11766.3|11760.3|11767.6|11762|11767.7|11765.4|11764.8|11760.3|205
1617052200000|2021-03-29 21:10:00|11767.1|11763.8|11766.2|11764.4|11768.9|11764.7|11765.5|11761.2|151
1617052500000|2021-03-29 21:15:00|11766.6|11762.5|11766.7|11764.7|11767.9|11765|11765.6|11760.3|157
1617052800000|2021-03-29 21:20:00|11766.5|11764.5|11765.5|11764.6|11767.2|11764.8|11765.5|11763.2|68
1617053100000|2021-03-29 21:25:00|11765.6|11764.7|11765.5|11764.6|11767.3|11764.7|11765.5|11763.5|75
1617053400000|2021-03-29 21:30:00|11766.3|11763.7|11766.1|11764.1|11767.8|11765|11765.5|11761.6|202
1617053700000|2021-03-29 21:35:00|11765.9|11764.3|11766.8|11764.5|11766.9|11764.7|11765.5|11763.6|149
1617054000000|2021-03-29 21:40:00|11766.7|11764.6|11766.5|11764.6|11767.1|11764.8|11766.2|11763.9|172
1617054300000|2021-03-29 21:45:00|11766.6|11764.5|11766.3|11764.7|11767.4|11764.9|11766|11764.1|165
1617054600000|2021-03-29 21:50:00|11766.1|11764.6|11769.5|11766.4|11775.2|11769.2|11765.9|11761.8|355
1617054900000|2021-03-29 21:55:00|11769.9|11764.4|11770.1|11764.9|11771.1|11766|11767.6|11763.3|333
1617055200000|2021-03-29 22:00:00|11769.8|11764.8|11769.8|11766.1|11770.9|11767.4|11766.6|11763.2|594
1617055500000|2021-03-29 22:05:00|11769.9|11766.4|11771|11769.6|11772.5|11769.8|11768.7|11765.2|388
1617055800000|2021-03-29 22:10:00|11770.9|11769.5|11772.7|11771.4|11773.1|11772.1|11770.1|11769|314
1617056100000|2021-03-29 22:15:00|11772.4|11771.5|11771.3|11770.4|11772.4|11771.5|11771.3|11770.4|70
1617056400000|2021-03-29 22:20:00|11771.2|11770.3|11771.1|11770.2|11771.8|11771|11770.8|11769.8|108
1617056700000|2021-03-29 22:25:00|11771|11770.1|11771.9|11771|11772.1|11771.2|11770.8|11769.9|63
1617057000000|2021-03-29 22:30:00|11772|11771.1|11770.6|11769.7|11772|11771.1|11769.7|11768.8|112
1617057300000|2021-03-29 22:35:00|11770.3|11769.4|11770.1|11769.2|11770.3|11769.4|11769.5|11768.6|120
1617057600000|2021-03-29 22:40:00|11770.2|11769.3|11768.7|11767.8|11770.5|11769.3|11768.6|11767.7|116
1617057900000|2021-03-29 22:45:00|11768.6|11767.7|11768.4|11767.5|11768.9|11768|11768.1|11767.2|87
1617058200000|2021-03-29 22:50:00|11768.5|11767.6|11769|11768.1|11769.2|11768.3|11768.3|11767.4|67
1617058500000|2021-03-29 22:55:00|11769.1|11768.2|11768.1|11767.2|11769.1|11768.2|11768|11767.1|53
1617058800000|2021-03-29 23:00:00|11768.2|11767.3|11767.3|11766.4|11768.3|11767.4|11766.7|11765.8|126
1617059100000|2021-03-29 23:05:00|11767.1|11766.2|11767.2|11766.6|11767.7|11766.8|11766.8|11766|73
1617059400000|2021-03-29 23:10:00|11767.4|11766.5|11768.8|11768.2|11769|11768.2|11766.9|11766|60
1617059700000|2021-03-29 23:15:00|11768.9|11768.3|11769.7|11768.8|11769.7|11768.8|11768.6|11767.7|71
1617060000000|2021-03-29 23:20:00|11769.8|11768.9|11769.3|11768.4|11769.9|11769.1|11768.5|11767.6|82
1617060300000|2021-03-29 23:25:00|11769.2|11768.6|11769.4|11768.5|11769.8|11768.9|11769.2|11768.4|49
1617060600000|2021-03-29 23:30:00|11769.2|11768.6|11769|11768.1|11769.2|11768.6|11767.2|11766.5|94
1617060900000|2021-03-29 23:35:00|11769.1|11768.2|11768.6|11767.7|11769.4|11768.6|11768.5|11767.6|113
1617061200000|2021-03-29 23:40:00|11768.7|11767.8|11768|11767.1|11769.4|11768.7|11768|11767.1|88
1617061500000|2021-03-29 23:45:00|11768.1|11767.2|11768.2|11767.3|11768.5|11767.7|11767.5|11766.6|113
1617061800000|2021-03-29 23:50:00|11768.1|11767.2|11768.7|11767.8|11769.3|11768.4|11768|11767.1|114
1617062100000|2021-03-29 23:55:00|11768.6|11767.7|11769|11768.4|11769.3|11768.6|11768.3|11767.4|72
1617062400000|2021-03-30 00:00:00|11768.7|11767.8|11768.6|11767.7|11769.7|11768.8|11768|11767.1|200
1617062700000|2021-03-30 00:05:00|11768.5|11767.9|11769.4|11768.5|11771.8|11770.9|11768.4|11767.7|196
1617063000000|2021-03-30 00:10:00|11769.5|11768.6|11765.6|11764.7|11769.8|11769.1|11765.6|11764.7|180
1617063300000|2021-03-30 00:15:00|11765.5|11764.6|11769.4|11768.8|11769.7|11768.9|11764.8|11763.9|201
1617063600000|2021-03-30 00:20:00|11769.5|11768.9|11770.4|11769.8|11771.2|11770.3|11769.4|11768.8|165
1617063900000|2021-03-30 00:25:00|11770.5|11769.9|11769.1|11768.2|11770.5|11769.9|11768|11767.1|144
1617064200000|2021-03-30 00:30:00|11769|11768.1|11770.5|11769.9|11770.9|11770.1|11768.5|11767.6|132
1617064500000|2021-03-30 00:35:00|11770.7|11769.8|11770.5|11769.9|11771.6|11770.9|11770.4|11769.6|144
1617064800000|2021-03-30 00:40:00|11770.4|11769.8|11768.6|11767.7|11770.4|11769.8|11767.6|11766.7|154
1617065100000|2021-03-30 00:45:00|11768.7|11767.8|11768|11767.1|11769.3|11768.4|11767.4|11766.6|154
1617065400000|2021-03-30 00:50:00|11767.8|11767.2|11767.3|11766.4|11768.4|11767.7|11766.9|11766.1|247
1617065700000|2021-03-30 00:55:00|11767.2|11766.3|11770.8|11769.9|11771.2|11770.3|11767.2|11766.3|177
1617066000000|2021-03-30 01:00:00|11771.1|11770.2|11771.1|11770.2|11771.7|11770.9|11769.4|11768.6|237
1617066300000|2021-03-30 01:05:00|11771|11770.1|11769.5|11768.6|11771.1|11770.2|11768.4|11767.8|135
1617066600000|2021-03-30 01:10:00|11769|11768.4|11768.5|11767.6|11770.7|11769.8|11768.5|11767.6|183
1617066900000|2021-03-30 01:15:00|11768.2|11767.3|11768.1|11767.2|11770.2|11769.3|11767.3|11766.4|201
1617067200000|2021-03-30 01:20:00|11768.2|11767.3|11768.8|11767.9|11769.7|11768.8|11767.4|11766.5|189
1617067500000|2021-03-30 01:25:00|11768.7|11767.8|11767.9|11767|11769.3|11768.4|11767.1|11766.2|177
1617067800000|2021-03-30 01:30:00|11767.5|11766.9|11766.2|11765.3|11768.2|11767.3|11766.1|11765.2|192
1617068100000|2021-03-30 01:35:00|11766.1|11765.2|11767.4|11766.5|11768.1|11767.3|11765.3|11764.4|196
1617068400000|2021-03-30 01:40:00|11767.6|11766.7|11768.6|11767.7|11768.6|11767.9|11766.9|11766|187
1617068700000|2021-03-30 01:45:00|11768.7|11767.8|11768.5|11767.9|11769.7|11768.9|11768.5|11767.7|152
1617069000000|2021-03-30 01:50:00|11768.7|11768.1|11771.1|11770.5|11771.6|11771|11768.7|11768|162
1617069300000|2021-03-30 01:55:00|11771.2|11770.6|11773.1|11772.2|11774.3|11773.5|11771|11770.4|257
1617069600000|2021-03-30 02:00:00|11772.7|11771.8|11772.1|11771.2|11773|11772.2|11771.4|11770.6|233
1617069900000|2021-03-30 02:05:00|11772.2|11771.3|11771.6|11770.7|11772.7|11771.8|11771|11770.1|186
1617070200000|2021-03-30 02:10:00|11771.4|11770.5|11769.9|11769|11771.7|11770.9|11769.2|11768.5|182
1617070500000|2021-03-30 02:15:00|11770|11769.1|11770.5|11769.9|11770.6|11769.9|11768.8|11768.1|137
1617070800000|2021-03-30 02:20:00|11770.7|11770.1|11770.1|11769.5|11771.1|11770.3|11768.8|11768.2|206
1617071100000|2021-03-30 02:25:00|11770.2|11769.6|11770.5|11769.6|11771.2|11770.6|11768.8|11768.2|165
1617071400000|2021-03-30 02:30:00|11770.6|11769.7|11769.9|11769.3|11771.5|11770.6|11769.3|11768.6|196
1617071700000|2021-03-30 02:35:00|11770|11769.4|11768.7|11768.1|11770|11769.4|11768.2|11767.5|142
1617072000000|2021-03-30 02:40:00|11769.1|11768.2|11768.7|11768.1|11769.4|11768.7|11768.2|11767.6|126
1617072300000|2021-03-30 02:45:00|11768.8|11768.2|11767.9|11767.3|11769.2|11768.4|11767.8|11767.1|112
1617072600000|2021-03-30 02:50:00|11768|11767.1|11767|11766.1|11768.1|11767.3|11766.1|11765.5|127
1617072900000|2021-03-30 02:55:00|11766.8|11766.2|11765.3|11764.7|11767|11766.4|11764.3|11763.7|143
1617073200000|2021-03-30 03:00:00|11765.4|11764.8|11765.8|11765.2|11767.1|11766.5|11765.4|11764.8|198
1617073500000|2021-03-30 03:05:00|11765.9|11765.3|11766.7|11766.1|11767.4|11766.7|11765.9|11765.3|143
1617073800000|2021-03-30 03:10:00|11766.8|11765.9|11768.1|11767.2|11768.2|11767.5|11766.6|11765.9|127
1617074100000|2021-03-30 03:15:00|11768|11767.1|11770.9|11770.3|11771.2|11770.3|11767.8|11767.1|205
1617074400000|2021-03-30 03:20:00|11770.8|11770.2|11770.4|11769.8|11771.1|11770.4|11770.1|11769.3|112
1617074700000|2021-03-30 03:25:00|11770.3|11769.7|11769.9|11769|11770.5|11769.9|11769.3|11768.6|124
1617075000000|2021-03-30 03:30:00|11770|11769.1|11769.8|11769.2|11770.6|11769.8|11769.3|11768.6|104
1617075300000|2021-03-30 03:35:00|11769.9|11769.3|11770.2|11769.6|11770.5|11769.9|11769.8|11769.1|83
1617075600000|2021-03-30 03:40:00|11770.1|11769.5|11770.7|11770.1|11770.9|11770.2|11769.7|11768.9|119
1617075900000|2021-03-30 03:45:00|11770.9|11770|11769.6|11769|11770.9|11770.1|11769.4|11768.8|132
1617076200000|2021-03-30 03:50:00|11769.7|11769.1|11768.5|11767.9|11769.7|11769.1|11768.2|11767.5|126
1617076500000|2021-03-30 03:55:00|11768.4|11767.8|11767.4|11766.5|11769|11768.2|11767.2|11766.5|154
1617076800000|2021-03-30 04:00:00|11767.5|11766.6|11766.8|11766.2|11768.3|11767.5|11766.6|11766|168
1617077100000|2021-03-30 04:05:00|11766.7|11766.1|11765.8|11765.2|11767.9|11767|11765.8|11765|164
1617077400000|2021-03-30 04:10:00|11765.7|11765.1|11764.6|11764|11765.8|11765.2|11764.3|11763.7|129
1617077700000|2021-03-30 04:15:00|11764.5|11763.9|11762.7|11762.1|11765.3|11764.5|11761.2|11760.3|224
1617078000000|2021-03-30 04:20:00|11762.9|11762|11763.7|11763.1|11764.4|11763.7|11761.6|11760.8|176
1617078300000|2021-03-30 04:25:00|11763.5|11762.9|11763.3|11762.7|11764|11763.3|11763.2|11762.5|78
1617078600000|2021-03-30 04:30:00|11763.4|11762.8|11763.3|11762.7|11764.4|11763.5|11762.7|11762|102
1617078900000|2021-03-30 04:35:00|11763.4|11762.5|11764.9|11764.3|11766|11765.2|11763.2|11762.5|128
1617079200000|2021-03-30 04:40:00|11764.8|11764.2|11765.9|11765.3|11766.1|11765.4|11764.6|11763.7|87
1617079500000|2021-03-30 04:45:00|11765.8|11765.2|11765.2|11764.3|11766.8|11765.9|11764.3|11763.7|111
1617079800000|2021-03-30 04:50:00|11765.1|11764.2|11766.2|11765.6|11766.8|11766|11765.1|11764.2|99
1617080100000|2021-03-30 04:55:00|11766.4|11765.5|11764.5|11763.9|11766.4|11765.7|11764.4|11763.8|95
1617080400000|2021-03-30 05:00:00|11764.4|11763.8|11765.8|11765.2|11765.9|11765.2|11764.2|11763.4|112
1617080700000|2021-03-30 05:05:00|11765.7|11765.1|11764.2|11763.6|11765.8|11765.2|11764.1|11763.4|95
1617081000000|2021-03-30 05:10:00|11764.1|11763.5|11763.7|11762.8|11764.5|11763.8|11763|11762.1|117
1617081300000|2021-03-30 05:15:00|11764|11763.1|11764.2|11763.6|11764.3|11763.7|11763.5|11762.9|67
1617081600000|2021-03-30 05:20:00|11764.1|11763.5|11762.8|11762.2|11764.2|11763.6|11762.6|11761.9|97
1617081900000|2021-03-30 05:25:00|11763|11762.1|11764.3|11763.7|11764.5|11763.7|11762.8|11762|99
1617082200000|2021-03-30 05:30:00|11764.1|11763.5|11765.4|11764.8|11765.6|11764.8|11764.1|11763.3|128
1617082500000|2021-03-30 05:35:00|11765.5|11764.9|11764.7|11763.8|11765.9|11765.3|11764.2|11763.5|128
1617082800000|2021-03-30 05:40:00|11764.6|11763.7|11763.8|11763.2|11765|11764.4|11763.4|11762.7|133
1617083100000|2021-03-30 05:45:00|11763.6|11762.7|11761.3|11760.7|11764.3|11763.4|11760.9|11760|189
1617083400000|2021-03-30 05:50:00|11761.2|11760.6|11761.6|11761|11762.3|11761.6|11761.2|11760.5|178
1617083700000|2021-03-30 05:55:00|11761.7|11761.1|11761.6|11760.7|11762.3|11761.5|11761.1|11760.5|129
1617084000000|2021-03-30 06:00:00|11761.3|11760.6|11763.7|11763.1|11764.9|11764|11761|11760.2|359
1617084300000|2021-03-30 06:05:00|11763.6|11763|11762.3|11761.7|11763.7|11763.1|11761.2|11760.3|256
1617084600000|2021-03-30 06:10:00|11762.1|11761.5|11764.5|11763.6|11764.9|11764|11761.8|11761.2|309
1617084900000|2021-03-30 06:15:00|11764.7|11763.9|11765.4|11764.8|11766|11765.1|11763|11762.2|297
1617085200000|2021-03-30 06:20:00|11765.3|11764.7|11761.4|11760.8|11765.8|11764.9|11761.3|11760.4|258
1617085500000|2021-03-30 06:25:00|11761.5|11760.5|11756.7|11755.8|11762.5|11761.7|11754.3|11753.4|485
1617085800000|2021-03-30 06:30:00|11756.6|11755.7|11753.1|11752.2|11757.2|11756.3|11752.4|11751.5|427
1617086100000|2021-03-30 06:35:00|11753|11752.1|11752.3|11751.7|11756|11755.1|11752|11751.4|370
1617086400000|2021-03-30 06:40:00|11752.5|11751.6|11755.3|11754.4|11755.3|11754.4|11751.2|11750.4|511
1617086700000|2021-03-30 06:45:00|11754.9|11754|11749.5|11748.6|11755.2|11754.4|11741.5|11740.6|574
1617087000000|2021-03-30 06:50:00|11749.4|11748.5|11748.2|11747.3|11751.7|11750.9|11747.7|11747|455
1617087300000|2021-03-30 06:55:00|11748.3|11747.4|11747.7|11746.8|11749|11748.2|11745.1|11744.2|458
1617087600000|2021-03-30 07:00:00|11747.9|11747|11741.6|11741|11749.4|11748.5|11741.6|11740.8|567
1617087900000|2021-03-30 07:05:00|11741.7|11741.1|11744|11743.1|11746|11745.3|11740.9|11740.2|447
1617088200000|2021-03-30 07:10:00|11743.9|11743|11750|11749.1|11752.9|11752.2|11743.3|11742.4|502
1617088500000|2021-03-30 07:15:00|11749.7|11749|11752.3|11751.7|11753.7|11753.1|11747.6|11747|439
1617088800000|2021-03-30 07:20:00|11752.4|11751.8|11751.3|11750.7|11755.3|11754.7|11751|11750.2|431
1617089100000|2021-03-30 07:25:00|11751.4|11750.8|11743.5|11742.6|11752.6|11751.8|11743.4|11742.5|440
1617089400000|2021-03-30 07:30:00|11743.4|11742.5|11745.3|11744.4|11746.3|11745.6|11742.3|11741.7|423
1617089700000|2021-03-30 07:35:00|11745.4|11744.5|11739.9|11739.3|11745.4|11744.5|11738.6|11737.9|439
1617090000000|2021-03-30 07:40:00|11740.1|11739.2|11736.3|11735.4|11740.9|11740|11735.7|11734.8|488
1617090300000|2021-03-30 07:45:00|11736.2|11735.7|11736.5|11735.6|11737.1|11736.5|11733.3|11732.7|489
1617090600000|2021-03-30 07:50:00|11736.6|11735.7|11735|11734.1|11738.7|11737.9|11734.6|11733.8|368
1617090900000|2021-03-30 07:55:00|11735.1|11734.2|11735.9|11735.3|11737.1|11736.2|11733.4|11732.8|378
1617091200000|2021-03-30 08:00:00|11735.7|11735.1|11738.9|11738|11739.7|11739|11734.3|11733.7|487
1617091500000|2021-03-30 08:05:00|11738.8|11737.9|11738.3|11737.7|11740|11739.4|11737.1|11736.5|414
1617091800000|2021-03-30 08:10:00|11738.4|11737.5|11735|11734.4|11738.4|11737.6|11735|11734.4|419
1617092100000|2021-03-30 08:15:00|11735.2|11734.6|11742|11741.4|11742.4|11741.8|11734.1|11733.4|429
1617092400000|2021-03-30 08:20:00|11742.1|11741.5|11739.6|11738.7|11743.1|11742.5|11739.4|11738.6|352
1617092700000|2021-03-30 08:25:00|11739.5|11738.6|11738.8|11737.9|11743.1|11742.4|11737.9|11737.3|403
1617093000000|2021-03-30 08:30:00|11738.7|11738.1|11741.4|11740.8|11741.5|11740.9|11736.8|11736.1|356
1617093300000|2021-03-30 08:35:00|11741.5|11740.9|11742.7|11741.8|11744|11743.4|11741.4|11740.7|341
1617093600000|2021-03-30 08:40:00|11742.8|11741.9|11745.3|11744.7|11745.7|11744.9|11742.4|11741.6|353
1617093900000|2021-03-30 08:45:00|11745.2|11744.6|11745.2|11744.6|11745.8|11745|11743.8|11743.1|269
1617094200000|2021-03-30 08:50:00|11745.1|11744.5|11747.5|11746.9|11747.7|11746.9|11743.4|11742.7|286
1617094500000|2021-03-30 08:55:00|11747.4|11746.8|11746.6|11745.7|11748.1|11747.5|11746.4|11745.6|322
1617094800000|2021-03-30 09:00:00|11746.5|11745.6|11749.4|11748.8|11749.5|11748.9|11746|11745.1|299
1617095100000|2021-03-30 09:05:00|11749.5|11748.9|11749.2|11748.6|11750.1|11749.5|11748.2|11747.6|254
1617095400000|2021-03-30 09:10:00|11749.3|11748.7|11747.3|11746.7|11749.9|11749.3|11746.3|11745.7|246
1617095700000|2021-03-30 09:15:00|11747.2|11746.6|11745.8|11745.2|11748.3|11747.7|11744.8|11744.1|254
1617096000000|2021-03-30 09:20:00|11745.6|11745|11743.8|11743.2|11746.2|11745.6|11743.5|11742.9|265
1617096300000|2021-03-30 09:25:00|11743.7|11743.1|11742.7|11741.8|11744.4|11743.8|11741.4|11740.6|319
1617096600000|2021-03-30 09:30:00|11742.6|11742|11741.3|11740.7|11742.9|11742.2|11740.8|11740.1|231
1617096900000|2021-03-30 09:35:00|11741.4|11740.5|11741.9|11741.3|11742.9|11742.3|11740.7|11740.1|282
1617097200000|2021-03-30 09:40:00|11742|11741.4|11740.1|11739.5|11742|11741.4|11739.3|11738.7|246
1617097500000|2021-03-30 09:45:00|11740|11739.4|11736.7|11736.1|11740.1|11739.4|11736.2|11735.6|260
1617097800000|2021-03-30 09:50:00|11736.8|11736.2|11739.4|11738.8|11742|11741.4|11736.7|11735.8|288
1617098100000|2021-03-30 09:55:00|11739.5|11738.9|11739.6|11739|11742.4|11741.5|11738.9|11738.3|315
1617098400000|2021-03-30 10:00:00|11739.5|11738.9|11741.4|11740.8|11741.8|11740.9|11737.9|11737.2|268
1617098700000|2021-03-30 10:05:00|11741.3|11740.7|11741.7|11741.1|11743.5|11742.7|11740.3|11739.7|268
1617099000000|2021-03-30 10:10:00|11741.6|11741|11743.8|11743.2|11744|11743.4|11741.4|11740.8|218
1617099300000|2021-03-30 10:15:00|11743.6|11742.7|11741.8|11741.2|11743.7|11743|11741.8|11741.2|227
1617099600000|2021-03-30 10:20:00|11741.7|11741.1|11742.3|11741.4|11743.8|11743.2|11741.1|11740.5|279
1617099900000|2021-03-30 10:25:00|11741.9|11741.3|11740.7|11739.8|11743|11742.4|11740.3|11739.6|236
1617100200000|2021-03-30 10:30:00|11740.6|11739.7|11741.6|11740.7|11742.8|11742.1|11740.3|11739.6|250
1617100500000|2021-03-30 10:35:00|11741.7|11740.8|11738.2|11737.6|11741.9|11741.1|11738.1|11737.4|208
1617100800000|2021-03-30 10:40:00|11738.1|11737.5|11737.1|11736.2|11738.9|11738.2|11735.6|11735|336
1617101100000|2021-03-30 10:45:00|11736.9|11736|11738.4|11737.8|11739.6|11739|11736.7|11735.9|331
1617101400000|2021-03-30 10:50:00|11738.3|11737.7|11734.5|11733.6|11738.4|11737.8|11733.7|11733.1|429
1617101700000|2021-03-30 10:55:00|11734.4|11733.8|11732.6|11732|11736.9|11736.2|11730.8|11730.2|450
1617102000000|2021-03-30 11:00:00|11732.5|11731.9|11731.4|11730.8|11733.5|11732.8|11730.3|11729.6|444
1617102300000|2021-03-30 11:05:00|11731.3|11730.7|11731.8|11731.2|11732.9|11732.1|11729.3|11728.7|403
1617102600000|2021-03-30 11:10:00|11731.9|11731.3|11732.7|11732.1|11733.4|11732.8|11731.3|11730.7|339
1617102900000|2021-03-30 11:15:00|11732.6|11732|11732.7|11732.1|11733.3|11732.6|11730.2|11729.6|357
1617103200000|2021-03-30 11:20:00|11732.9|11732.3|11733.6|11733|11734.9|11734.1|11732.3|11731.7|409
1617103500000|2021-03-30 11:25:00|11733.4|11732.8|11735.9|11735|11735.9|11735.3|11730.9|11730.3|351
1617103800000|2021-03-30 11:30:00|11735.8|11735.3|11736.2|11735.6|11738.4|11737.6|11735.4|11734.8|344
1617104100000|2021-03-30 11:35:00|11736.4|11735.8|11732.5|11731.9|11736.4|11735.8|11732.1|11731.5|380
1617104400000|2021-03-30 11:40:00|11732.4|11731.8|11732.7|11732.1|11733.3|11732.6|11732|11731.3|303
1617104700000|2021-03-30 11:45:00|11732.6|11732|11735.1|11734.5|11735.3|11734.7|11730.7|11730.1|394
1617105000000|2021-03-30 11:50:00|11735.2|11734.6|11739.2|11738.6|11740.5|11739.8|11733.7|11732.9|382
1617105300000|2021-03-30 11:55:00|11739.3|11738.7|11735.5|11734.6|11740.5|11739.9|11734.5|11733.6|425
1617105600000|2021-03-30 12:00:00|11735.6|11734.7|11740.6|11739.7|11741|11740.4|11733.9|11733.3|403
1617105900000|2021-03-30 12:05:00|11740.5|11739.6|11738.9|11738.3|11741.7|11740.9|11738.8|11738|364
1617106200000|2021-03-30 12:10:00|11738.8|11738.2|11741.7|11740.8|11743.6|11742.7|11736.9|11736.2|514
1617106500000|2021-03-30 12:15:00|11741.6|11741|11741.6|11740.7|11742.7|11742.1|11740.8|11740|349
1617106800000|2021-03-30 12:20:00|11741|11740.4|11738.4|11737.8|11741.1|11740.4|11737.9|11737.1|424
1617107100000|2021-03-30 12:25:00|11738.3|11737.7|11733.9|11733|11738.4|11737.8|11733.7|11733|437
1617107400000|2021-03-30 12:30:00|11734|11733.1|11730.6|11729.7|11736.2|11735.3|11730.1|11729.2|507
1617107700000|2021-03-30 12:35:00|11730.7|11729.8|11733.8|11732.9|11735.5|11734.8|11730.6|11729.7|468
1617108000000|2021-03-30 12:40:00|11733.7|11732.8|11732.3|11731.7|11735.2|11734.3|11731|11730.2|427
1617108300000|2021-03-30 12:45:00|11732.1|11731.5|11730.4|11729.8|11734.2|11733.5|11729.6|11729|461
1617108600000|2021-03-30 12:50:00|11730.7|11729.9|11728.9|11728.3|11731.8|11730.9|11728.9|11728.1|461
1617108900000|2021-03-30 12:55:00|11729|11728.4|11731.7|11730.8|11732|11731.2|11727.9|11727.2|509
1617109200000|2021-03-30 13:00:00|11731.5|11730.9|11730.6|11730|11734.2|11733.3|11730.1|11729.4|470
1617109500000|2021-03-30 13:05:00|11730.5|11729.9|11731.8|11730.9|11733.3|11732.5|11729.6|11729|425
1617109800000|2021-03-30 13:10:00|11731.7|11730.8|11734.2|11733.6|11734.3|11733.7|11731.1|11730.5|371
1617110100000|2021-03-30 13:15:00|11734.1|11733.5|11735.3|11734.7|11738|11737.4|11733.6|11732.8|368
1617110400000|2021-03-30 13:20:00|11735.2|11734.6|11728.6|11728|11735.5|11734.9|11728.5|11727.8|362
1617110700000|2021-03-30 13:25:00|11728.9|11728.3|11723.2|11722.6|11729.8|11729.1|11720.8|11719.9|556
1617111000000|2021-03-30 13:30:00|11723.3|11722.4|11721.7|11721.1|11725.8|11725.2|11719.8|11719.2|635
1617111300000|2021-03-30 13:35:00|11721.6|11721|11719.1|11718.2|11721.8|11721.1|11718.2|11717.5|646
1617111600000|2021-03-30 13:40:00|11718.6|11718|11717.4|11716.5|11719.4|11718.7|11714.5|11713.8|646
1617111900000|2021-03-30 13:45:00|11716.8|11716.2|11715.1|11714.5|11719.6|11718.7|11713.1|11712.3|566
1617112200000|2021-03-30 13:50:00|11715|11714.4|11715.7|11714.8|11716.9|11716.2|11711.8|11711.2|590
1617112500000|2021-03-30 13:55:00|11715.9|11715|11720.2|11718.9|11722.1|11721.2|11715.4|11714.8|554
1617112800000|2021-03-30 14:00:00|11720.3|11718.3|11719.6|11718.7|11724.1|11723.2|11717.4|11716.6|717
1617113100000|2021-03-30 14:05:00|11719.5|11718.6|11725|11724.1|11725.1|11724.4|11716.4|11715.7|820
1617113400000|2021-03-30 14:10:00|11724.8|11724.2|11726|11725.4|11727|11726.2|11722.1|11721.5|753
1617113700000|2021-03-30 14:15:00|11725.9|11725.3|11725.9|11725|11727.1|11726.5|11722.5|11721.7|736
1617114000000|2021-03-30 14:20:00|11726|11725.1|11725.2|11724.6|11727.8|11727.2|11723.5|11722.9|623
1617114300000|2021-03-30 14:25:00|11724.9|11724.3|11728.5|11727.9|11728.7|11728|11722.4|11721.5|679
1617114600000|2021-03-30 14:30:00|11728.6|11728|11727.3|11726.7|11730.5|11729.9|11726.6|11726|718
1617114900000|2021-03-30 14:35:00|11726.9|11726.3|11723.6|11722.7|11729|11728.4|11723.6|11722.7|573
1617115200000|2021-03-30 14:40:00|11723.7|11722.8|11729.7|11729.1|11729.8|11729.2|11722.9|11722.2|662
1617115500000|2021-03-30 14:45:00|11729.9|11729.3|11726.5|11725.9|11731.4|11730.8|11725.5|11724.8|702
1617115800000|2021-03-30 14:50:00|11726.7|11726.1|11729.4|11728.5|11730.4|11729.8|11725.2|11724.6|765
1617116100000|2021-03-30 14:55:00|11729.5|11728.9|11725.6|11725|11730.8|11730.2|11725.3|11724.7|814
1617116400000|2021-03-30 15:00:00|11725.1|11724.5|11727.8|11727.2|11729.3|11728.7|11725.1|11724.5|765
1617116700000|2021-03-30 15:05:00|11728.1|11727.5|11730.9|11730.3|11730.9|11730.3|11727.5|11726.9|568
1617117000000|2021-03-30 15:10:00|11730.8|11730.2|11729.3|11728.7|11730.8|11730.2|11728.2|11727.4|450
1617117300000|2021-03-30 15:15:00|11729.4|11728.8|11731.7|11731.1|11733.5|11732.9|11729.4|11728.8|663
1617117600000|2021-03-30 15:20:00|11731.4|11730.8|11727.8|11727.2|11731.9|11731.3|11727.3|11726.7|459
1617117900000|2021-03-30 15:25:00|11727.6|11727|11726.3|11725.7|11728.9|11728.3|11726.3|11725.6|407
1617118200000|2021-03-30 15:30:00|11726.1|11725.2|11726.4|11725.8|11728.2|11727.6|11725.5|11724.9|513
1617118500000|2021-03-30 15:35:00|11726.3|11725.7|11725|11724.4|11726.4|11725.7|11724.5|11723.9|417
1617118800000|2021-03-30 15:40:00|11725.2|11724.6|11722.2|11721.6|11726.1|11725.5|11721.9|11721.2|415
1617119100000|2021-03-30 15:45:00|11722.1|11721.5|11726.8|11726.2|11727.5|11726.8|11721.4|11720.7|548
1617119400000|2021-03-30 15:50:00|11726.7|11726.1|11726.2|11725.6|11728.4|11727.8|11725.4|11724.8|405
1617119700000|2021-03-30 15:55:00|11726|11725.4|11724.2|11723.3|11726.1|11725.4|11723.2|11722.6|421
1617120000000|2021-03-30 16:00:00|11724.4|11723.8|11724.8|11724.2|11725|11724.3|11723.2|11722.6|512
1617120300000|2021-03-30 16:05:00|11724.9|11724.3|11725.4|11724.8|11725.6|11725|11724.3|11723.5|321
1617120600000|2021-03-30 16:10:00|11725.7|11725.1|11723.8|11723.2|11726.5|11725.9|11723.1|11722.5|305
1617120900000|2021-03-30 16:15:00|11723.7|11723.1|11721.5|11720.6|11724.3|11723.7|11721.3|11720.6|350
1617121200000|2021-03-30 16:20:00|11721.4|11720.8|11721.3|11720.7|11721.9|11721.3|11720.1|11719.5|320
1617121500000|2021-03-30 16:25:00|11721.2|11720.6|11719.9|11719.3|11722.4|11721.8|11719.9|11719.2|354
1617121800000|2021-03-30 16:30:00|11719.8|11719.2|11718.7|11718.1|11720.4|11719.8|11717.4|11716.6|420
1617122100000|2021-03-30 16:35:00|11718.6|11718|11719|11718.4|11719|11718.4|11716.1|11715.5|478
1617122400000|2021-03-30 16:40:00|11718.9|11718.3|11719.9|11719.3|11720|11719.4|11718.5|11717.9|299
1617122700000|2021-03-30 16:45:00|11720|11719.4|11717.2|11716.6|11720|11719.4|11716.6|11715.8|467
1617123000000|2021-03-30 16:50:00|11717.1|11716.5|11720.3|11719.7|11721.2|11720.5|11716.9|11716.3|382
1617123300000|2021-03-30 16:55:00|11720.4|11719.8|11718.8|11718.2|11720.8|11720.2|11718.6|11717.9|420
1617123600000|2021-03-30 17:00:00|11718.9|11718|11719.7|11718.8|11719.9|11719.2|11717.6|11716.9|347
1617123900000|2021-03-30 17:05:00|11719.4|11718.7|11718.8|11718.2|11720.3|11719.7|11718.6|11717.9|359
1617124200000|2021-03-30 17:10:00|11718.9|11718.3|11717.6|11717|11719.3|11718.7|11717.1|11716.5|305
1617124500000|2021-03-30 17:15:00|11717.7|11717.1|11717.4|11716.8|11718|11717.3|11716.1|11715.3|312
1617124800000|2021-03-30 17:20:00|11717.5|11716.9|11718.2|11717.6|11719.9|11719.3|11717.2|11716.6|326
1617125100000|2021-03-30 17:25:00|11718.3|11717.7|11717.7|11717.1|11719.2|11718.4|11717.6|11717|232
1617125400000|2021-03-30 17:30:00|11717.6|11717|11717.4|11716.8|11717.8|11717.2|11715.5|11714.9|268
1617125700000|2021-03-30 17:35:00|11717.3|11716.7|11717.3|11716.7|11717.5|11716.8|11716.4|11715.7|238
1617126000000|2021-03-30 17:40:00|11717.2|11716.6|11716.2|11715.6|11717.2|11716.6|11716.2|11715.5|168
1617126300000|2021-03-30 17:45:00|11715.9|11715.3|11716.9|11716.3|11717.1|11716.4|11715.7|11715.1|175
1617126600000|2021-03-30 17:50:00|11717|11716.4|11716.1|11715.5|11717.2|11716.6|11716.1|11715.3|192
1617126900000|2021-03-30 17:55:00|11716.2|11715.6|11714.8|11714.2|11716.5|11715.9|11714.2|11713.6|241
1617127200000|2021-03-30 18:00:00|11715|11714.4|11715.9|11715.3|11716.3|11715.7|11714.6|11714|245
1617127500000|2021-03-30 18:05:00|11716|11715.4|11716.9|11716.3|11717|11716.4|11715.2|11714.6|203
1617127800000|2021-03-30 18:10:00|11716.8|11716.2|11716.9|11716.3|11717.1|11716.3|11715.6|11714.9|195
1617128100000|2021-03-30 18:15:00|11717.1|11716.2|11716.9|11716.3|11717.7|11717.1|11716.3|11715.5|288
1617128400000|2021-03-30 18:20:00|11717|11716.4|11716|11715.4|11717.8|11717.2|11715.8|11715.2|251
1617128700000|2021-03-30 18:25:00|11716.2|11715.6|11716|11715.4|11716.5|11715.8|11715.5|11714.9|213
1617129000000|2021-03-30 18:30:00|11715.9|11715.3|11716.1|11715.5|11716.5|11715.8|11715.6|11714.7|184
1617129300000|2021-03-30 18:35:00|11716|11715.4|11716|11715.4|11717|11716.4|11715.4|11714.7|199
1617129600000|2021-03-30 18:40:00|11715.9|11715.3|11715.9|11715.3|11716.3|11715.7|11715.7|11715.1|133
1617129900000|2021-03-30 18:45:00|11715.8|11715.2|11716.1|11715.5|11716.4|11715.7|11715.7|11715.1|147
1617130200000|2021-03-30 18:50:00|11716.2|11715.6|11716.5|11715.9|11717.1|11716.4|11715.7|11715.1|205
1617130500000|2021-03-30 18:55:00|11716.4|11715.8|11717.5|11716.6|11718.4|11717.7|11716.4|11715.8|285
1617130800000|2021-03-30 19:00:00|11717.6|11716.7|11720.7|11720.1|11721.3|11720.4|11717.4|11716.7|252
1617131100000|2021-03-30 19:05:00|11720.8|11720.2|11722.2|11721.6|11723.3|11722.7|11720.5|11719.9|294
1617131400000|2021-03-30 19:10:00|11722.1|11721.5|11722.4|11721.8|11723|11722.4|11721.5|11720.6|242
1617131700000|2021-03-30 19:15:00|11722.6|11721.7|11721.8|11721.2|11723.3|11722.7|11721.6|11720.9|186
1617132000000|2021-03-30 19:20:00|11721.7|11721.1|11721.3|11720.7|11722.1|11721.5|11721|11720.4|125
1617132300000|2021-03-30 19:25:00|11721.4|11720.8|11721.2|11720.6|11721.9|11721.3|11721.1|11720.5|119
1617132600000|2021-03-30 19:30:00|11721.1|11720.5|11722.4|11721.8|11723.4|11722.7|11720.7|11720.1|194
1617132900000|2021-03-30 19:35:00|11722.3|11721.7|11721.8|11721.2|11723.4|11722.8|11721.7|11721.1|174
1617133200000|2021-03-30 19:40:00|11721.7|11721.1|11720.8|11720.2|11722.2|11721.6|11720.4|11719.7|170
1617133500000|2021-03-30 19:45:00|11720.7|11720.1|11720.2|11719.6|11720.9|11720.3|11720|11719.4|187
1617133800000|2021-03-30 19:50:00|11720.1|11719.5|11718.2|11717.6|11720.1|11719.5|11718.1|11717.4|199
1617134100000|2021-03-30 19:55:00|11718.1|11717.5|11720.2|11719.6|11720.7|11719.8|11716.4|11715.8|348
1617134400000|2021-03-30 20:00:00|11720.4|11719.5|11719.9|11719.3|11720.9|11720.2|11719.8|11719.1|277
1617134700000|2021-03-30 20:05:00|11719.8|11719.2|11717.7|11717.1|11720.2|11719.3|11717.1|11716.5|214
1617135000000|2021-03-30 20:10:00|11717.5|11716.9|11717.6|11717|11718.2|11717.5|11717.3|11716.5|149
1617135300000|2021-03-30 20:15:00|11717.7|11717.1|11718.4|11717.8|11718.7|11717.8|11716.9|11716.2|109
1617135600000|2021-03-30 20:20:00|11718.3|11717.7|11717.4|11716.8|11718.4|11717.7|11717.4|11716.8|111
1617135900000|2021-03-30 20:25:00|11717.5|11716.9|11717.8|11717.2|11718.8|11717.9|11717.5|11716.9|150
1617136200000|2021-03-30 20:30:00|11718.2|11717.3|11718|11717.1|11718.8|11717.9|11717.7|11716.9|166
1617136500000|2021-03-30 20:35:00|11718.1|11717.2|11718|11717.1|11718.1|11717.2|11717.1|11716.2|149
1617136800000|2021-03-30 20:40:00|11717.9|11717|11720|11719.1|11720|11719.1|11717.9|11717|141
1617137100000|2021-03-30 20:45:00|11720.1|11719.2|11718|11717.1|11720.1|11719.2|11717.8|11716.9|184
1617137400000|2021-03-30 20:50:00|11717.9|11717|11718.3|11717.4|11719|11718.1|11717.9|11717|298
1617137700000|2021-03-30 20:55:00|11718|11717.1|11718.2|11715.3|11718.4|11717.2|11715.6|11714.7|258
1617138000000|2021-03-30 21:00:00|11719.1|11714.8|11719.9|11715.2|11720|11716.1|11717.9|11714.6|66
1617138300000|2021-03-30 21:05:00|11719.7|11715.1|11717.8|11712.8|11719.8|11715.1|11716.4|11711.5|221
1617138600000|2021-03-30 21:10:00|11717.7|11712.9|11717.4|11715.6|11718.6|11715.8|11716.6|11712|173
1617138900000|2021-03-30 21:15:00|11717.7|11715.5|11719.3|11716|11719.5|11716.1|11717|11715.4|113
1617139200000|2021-03-30 21:20:00|11719.4|11715.9|11719.2|11716.1|11720.1|11717.8|11718.4|11715.4|133
1617139500000|2021-03-30 21:25:00|11719.4|11716|11718.7|11715.9|11720.2|11717.8|11718.7|11714.9|179
1617139800000|2021-03-30 21:30:00|11718.8|11716.8|11719.2|11715.2|11719.9|11716.8|11717.6|11714.4|246
1617140100000|2021-03-30 21:35:00|11719.1|11715.1|11719.4|11715.6|11720.2|11716.6|11717.5|11713.2|266
1617140400000|2021-03-30 21:40:00|11719.5|11715.5|11719.5|11715.5|11719.8|11716.5|11718.3|11715.2|190
1617140700000|2021-03-30 21:45:00|11719.3|11715.6|11717.6|11714.2|11719.6|11716.3|11717.2|11713.6|231
1617141000000|2021-03-30 21:50:00|11717.4|11714.8|11718.6|11716|11720.5|11716.1|11717.2|11713.1|286
1617141300000|2021-03-30 21:55:00|11718.4|11715.8|11719.5|11715.6|11720.2|11716.5|11717.9|11714|181
1617141600000|2021-03-30 22:00:00|11719.4|11715.8|11720|11718.5|11720.7|11719.3|11719.1|11715.2|545
1617141900000|2021-03-30 22:05:00|11719.9|11718.4|11718.6|11717.5|11720.3|11718.9|11718.2|11717.2|259
1617142200000|2021-03-30 22:10:00|11718.7|11717.7|11718.7|11717.5|11719.2|11718|11718.5|11717.3|168
1617142500000|2021-03-30 22:15:00|11718.8|11717.4|11717.5|11716.6|11719.1|11718.2|11717.5|11716.4|153
1617142800000|2021-03-30 22:20:00|11717.6|11716.7|11718.2|11716.9|11718.6|11717.7|11717.4|11716.4|179
1617143100000|2021-03-30 22:25:00|11718.1|11717.2|11718.8|11717.9|11719.2|11718.3|11717.9|11717|139
1617143400000|2021-03-30 22:30:00|11719|11718.1|11717.7|11716.8|11719.1|11718.1|11717.7|11716.7|221
1617143700000|2021-03-30 22:35:00|11717.6|11716.7|11717.6|11716.7|11718.3|11717.4|11717.2|11716.1|151
1617144000000|2021-03-30 22:40:00|11717.7|11716.8|11717.7|11716.8|11717.9|11717|11717.4|11716.5|83
1617144300000|2021-03-30 22:45:00|11717.8|11716.9|11718.7|11717.8|11718.8|11717.9|11717.5|11716.6|83
1617144600000|2021-03-30 22:50:00|11718.6|11717.7|11718.1|11717.2|11718.6|11717.7|11717.6|11716.4|64
1617144900000|2021-03-30 22:55:00|11718.2|11717.3|11718.4|11717.5|11719|11718.1|11718.2|11717.3|68
1617145200000|2021-03-30 23:00:00|11718.3|11717.4|11718.3|11717.4|11718.5|11717.6|11715.6|11714.7|163
1617145500000|2021-03-30 23:05:00|11718.4|11717.5|11719.2|11718.3|11720|11719.1|11718.3|11717.3|145
1617145800000|2021-03-30 23:10:00|11719.1|11718.6|11718.7|11717.8|11719.6|11718.7|11718.6|11717.7|98
1617146100000|2021-03-30 23:15:00|11718.6|11717.7|11720.1|11719.2|11720.2|11719.4|11718.5|11717.6|102
1617146400000|2021-03-30 23:20:00|11720.2|11719.3|11722.3|11721.4|11722.3|11721.5|11719.9|11719.2|79
1617146700000|2021-03-30 23:25:00|11722.1|11721.2|11722.2|11721.3|11722.6|11721.7|11721.6|11720.8|71
1617147000000|2021-03-30 23:30:00|11722.3|11721.4|11722.8|11721.9|11722.8|11721.9|11722.1|11721.3|110
1617147300000|2021-03-30 23:35:00|11723.1|11722.2|11722.8|11721.9|11723.7|11722.9|11722.4|11721.5|116
1617147600000|2021-03-30 23:40:00|11722.7|11721.8|11723.6|11722.7|11723.8|11723|11722.7|11721.8|118
1617147900000|2021-03-30 23:45:00|11723.7|11722.8|11724.2|11723.3|11724.8|11723.9|11723.1|11722.2|106
1617148200000|2021-03-30 23:50:00|11724.1|11723.2|11724.1|11723.2|11724.9|11724|11723.7|11722.8|117
1617148500000|2021-03-30 23:55:00|11724.2|11723.3|11723.7|11722.8|11724.3|11723.4|11722.6|11721.8|140
1617148800000|2021-03-31 00:00:00|11723.6|11722.7|11722.7|11721.8|11726.3|11725.4|11722|11721.2|268
1617149100000|2021-03-31 00:05:00|11722.8|11721.9|11721.4|11720.5|11722.8|11721.9|11721|11720.2|203
1617149400000|2021-03-31 00:10:00|11721.6|11720.7|11724.2|11723.3|11724.2|11723.3|11721.1|11720.2|169
1617149700000|2021-03-31 00:15:00|11724.3|11723.4|11723.1|11722.5|11724.3|11723.4|11721.6|11720.9|257
1617150000000|2021-03-31 00:20:00|11723|11722.4|11723.8|11722.9|11724.3|11723.4|11723|11722.2|166
1617150300000|2021-03-31 00:25:00|11723.7|11722.8|11724.6|11723.7|11726.1|11725.2|11723|11722.3|200
1617150600000|2021-03-31 00:30:00|11724.5|11723.6|11725.2|11724.3|11726.2|11725.4|11724.1|11723.2|298
1617150900000|2021-03-31 00:35:00|11725.3|11724.4|11723.6|11722.7|11726.6|11725.7|11723.4|11722.6|245
1617151200000|2021-03-31 00:40:00|11723.7|11722.8|11723.4|11722.5|11724.8|11723.9|11722.2|11721.3|267
1617151500000|2021-03-31 00:45:00|11723.3|11722.4|11724|11723.4|11724.5|11723.6|11723.3|11722.4|178
1617151800000|2021-03-31 00:50:00|11723.8|11723.2|11724.6|11723.7|11725.1|11724.2|11720|11719.1|687
1617152100000|2021-03-31 00:55:00|11724.2|11723.3|11723.1|11722.2|11725.9|11725|11723|11722.1|470
1617152400000|2021-03-31 01:00:00|11723|11722.1|11721.9|11721|11723.8|11722.9|11721.2|11720.3|341
1617152700000|2021-03-31 01:05:00|11722|11721.1|11723.6|11722.7|11724.6|11723.7|11721.6|11720.8|213
1617153000000|2021-03-31 01:10:00|11723.7|11722.8|11721.8|11720.9|11723.8|11722.9|11720.5|11719.6|270
1617153300000|2021-03-31 01:15:00|11721.9|11721|11720.8|11719.9|11722.4|11721.5|11720.6|11719.9|223
1617153600000|2021-03-31 01:20:00|11720.9|11720|11718.1|11717.2|11721|11720.1|11718|11717.1|151
1617153900000|2021-03-31 01:25:00|11718.2|11717.3|11717|11716.1|11718.3|11717.4|11716.6|11715.7|212
1617154200000|2021-03-31 01:30:00|11717.1|11716.2|11713.7|11712.8|11717.2|11716.3|11713.2|11712.3|334
1617154500000|2021-03-31 01:35:00|11713.8|11712.9|11715.1|11714.2|11715.8|11714.9|11712.8|11712.1|225
1617154800000|2021-03-31 01:40:00|11715.2|11714.3|11711.7|11710.8|11715.2|11714.3|11711.2|11710.6|303
1617155100000|2021-03-31 01:45:00|11711.6|11710.7|11711.2|11710.6|11712.7|11711.8|11711.1|11710.3|298
1617155400000|2021-03-31 01:50:00|11711.1|11710.5|11712.6|11711.7|11713.8|11712.9|11711|11710.4|237
1617155700000|2021-03-31 01:55:00|11712.5|11711.6|11714.3|11713.4|11714.3|11713.4|11711.9|11711.1|171
1617156000000|2021-03-31 02:00:00|11714.2|11713.3|11712.1|11711.2|11714.3|11713.4|11711.6|11710.8|247
1617156300000|2021-03-31 02:05:00|11712.2|11711.3|11712.5|11711.6|11712.6|11711.7|11710.5|11709.7|306
1617156600000|2021-03-31 02:10:00|11711.9|11711.3|11712.2|11711.3|11712.6|11711.7|11711.6|11710.7|273
1617156900000|2021-03-31 02:15:00|11712.1|11711.2|11713.1|11712.5|11713.5|11712.7|11711.6|11710.9|244
1617157200000|2021-03-31 02:20:00|11713|11712.4|11712.3|11711.4|11713.6|11712.8|11712.1|11711.4|191
1617157500000|2021-03-31 02:25:00|11712.2|11711.3|11711.3|11710.4|11712.2|11711.3|11709.1|11708.2|266
1617157800000|2021-03-31 02:30:00|11711.2|11710.3|11710.7|11709.8|11711.4|11710.7|11710.4|11709.7|224
1617158100000|2021-03-31 02:35:00|11710.5|11709.9|11711.7|11710.8|11712.3|11711.6|11710.1|11709.4|221
1617158400000|2021-03-31 02:40:00|11711.8|11710.9|11711.2|11710.6|11711.9|11711.1|11710.5|11709.9|220
1617158700000|2021-03-31 02:45:00|11711.1|11710.5|11712.1|11711.5|11712.6|11711.9|11711|11710.2|196
1617159000000|2021-03-31 02:50:00|11711.8|11711.2|11713|11712.4|11713.2|11712.4|11711.5|11710.8|111
1617159300000|2021-03-31 02:55:00|11713.1|11712.5|11707.6|11706.7|11713.3|11712.5|11707.4|11706.6|357
1617159600000|2021-03-31 03:00:00|11707.7|11706.8|11707.1|11706.2|11708.3|11707.5|11706.1|11705.2|398
1617159900000|2021-03-31 03:05:00|11707.2|11706.3|11708.1|11707.2|11708.7|11707.8|11705|11704.1|495
1617160200000|2021-03-31 03:10:00|11708.2|11707.3|11708.4|11707.8|11708.7|11708|11706.6|11705.8|331
1617160500000|2021-03-31 03:15:00|11708.6|11707.7|11707.6|11706.7|11708.9|11708|11707.5|11706.6|217
1617160800000|2021-03-31 03:20:00|11707.7|11706.8|11708.5|11707.9|11708.7|11707.9|11707.5|11706.6|244
1617161100000|2021-03-31 03:25:00|11708.6|11707.7|11709.6|11708.7|11709.8|11709|11708.1|11707.3|314
1617161400000|2021-03-31 03:30:00|11709.7|11708.8|11708.6|11708|11709.7|11708.9|11708.3|11707.6|192
1617161700000|2021-03-31 03:35:00|11708.5|11707.9|11708.6|11708|11708.8|11708|11708|11707.2|170
1617162000000|2021-03-31 03:40:00|11708.5|11707.9|11709.1|11708.2|11709.3|11708.5|11708.2|11707.6|176
1617162300000|2021-03-31 03:45:00|11708.8|11708|11707.5|11706.9|11709|11708.4|11706.9|11706.2|203
1617162600000|2021-03-31 03:50:00|11707.4|11706.8|11707.1|11706.5|11707.8|11707|11706.9|11706.1|161
1617162900000|2021-03-31 03:55:00|11707|11706.4|11707.5|11706.9|11708.4|11707.6|11706.9|11706.1|218
1617163200000|2021-03-31 04:00:00|11707.6|11707|11706.2|11705.6|11707.6|11707|11706|11705.1|218
1617163500000|2021-03-31 04:05:00|11706.3|11705.4|11706.7|11705.8|11707.7|11706.9|11706.3|11705.4|190
1617163800000|2021-03-31 04:10:00|11706.6|11705.7|11706.3|11705.4|11707.1|11706.4|11706|11705.2|280
1617164100000|2021-03-31 04:15:00|11706.2|11705.3|11704.8|11703.9|11706.2|11705.4|11704.5|11703.9|178
1617164400000|2021-03-31 04:20:00|11704.9|11704|11704.8|11704.2|11705.1|11704.5|11704.5|11703.7|166
1617164700000|2021-03-31 04:25:00|11704.9|11704.3|11704.6|11704|11705.4|11704.6|11704.5|11703.8|176
1617165000000|2021-03-31 04:30:00|11704.8|11703.9|11704.8|11704.2|11705.3|11704.5|11704.5|11703.8|170
1617165300000|2021-03-31 04:35:00|11704.9|11704.3|11706.4|11705.5|11706.8|11706.1|11704.8|11704.2|172
1617165600000|2021-03-31 04:40:00|11706.3|11705.7|11707.3|11706.4|11707.7|11706.9|11706.2|11705.3|193
1617165900000|2021-03-31 04:45:00|11707.4|11706.7|11706.7|11706.1|11707.6|11706.9|11706.4|11705.7|136
1617166200000|2021-03-31 04:50:00|11706.6|11706|11705.8|11705.2|11707.4|11706.6|11705|11704.4|243
1617166500000|2021-03-31 04:55:00|11705.7|11705.1|11708.1|11707.2|11708.6|11707.9|11705.5|11704.8|323
1617166800000|2021-03-31 05:00:00|11708.2|11707.3|11707.8|11707.2|11708.7|11708.1|11707.5|11706.8|178
1617167100000|2021-03-31 05:05:00|11707.7|11707.1|11707.6|11707|11708.2|11707.6|11706.2|11705.5|184
1617167400000|2021-03-31 05:10:00|11707.5|11706.9|11708.5|11707.6|11709.3|11708.7|11707.5|11706.9|176
1617167700000|2021-03-31 05:15:00|11708.4|11707.5|11708.8|11708.2|11709.1|11708.4|11707.7|11707.1|177
1617168000000|2021-03-31 05:20:00|11708.9|11708.3|11708.7|11708.1|11710.5|11709.8|11708.7|11707.9|152
1617168300000|2021-03-31 05:25:00|11708.6|11708|11708.7|11708.1|11709|11708.2|11708|11707.4|158
1617168600000|2021-03-31 05:30:00|11708.8|11708.2|11710.6|11710|11711.6|11711|11708.6|11708|204
1617168900000|2021-03-31 05:35:00|11710.7|11710.1|11711.3|11710.7|11712.1|11711.4|11709.9|11709.3|204
1617169200000|2021-03-31 05:40:00|11711.2|11710.6|11710.3|11709.4|11711.9|11711.2|11710.1|11709.4|202
1617169500000|2021-03-31 05:45:00|11710.2|11709.6|11711.5|11710.6|11711.9|11711.1|11710.2|11709.6|183
1617169800000|2021-03-31 05:50:00|11711.6|11710.7|11712.8|11712.2|11713.4|11712.7|11710.5|11709.7|219
1617170100000|2021-03-31 05:55:00|11712.7|11712.1|11708.7|11707.8|11712.8|11712.1|11708|11707.4|466
1617170400000|2021-03-31 06:00:00|11708.9|11708|11706.2|11705.6|11709.6|11708.7|11705.1|11704.5|517
1617170700000|2021-03-31 06:05:00|11706.1|11705.5|11706.1|11705.5|11708.1|11707.2|11705.3|11704.7|376
1617171000000|2021-03-31 06:10:00|11706|11705.4|11707.7|11707.1|11708.2|11707.3|11705.1|11704.3|354
1617171300000|2021-03-31 06:15:00|11708.1|11707.2|11714.8|11713.9|11715.2|11714.3|11707.6|11706.9|537
1617171600000|2021-03-31 06:20:00|11714.7|11713.8|11711.1|11710.2|11714.9|11714.1|11710.7|11709.8|433
1617171900000|2021-03-31 06:25:00|11711.2|11710.3|11716.4|11715.8|11716.7|11715.9|11711.1|11710.2|666
1617172200000|2021-03-31 06:30:00|11716.6|11715.7|11718.4|11717.8|11719.2|11718.4|11715.3|11714.6|674
1617172500000|2021-03-31 06:35:00|11718.2|11717.6|11724.7|11723.8|11726.3|11725.5|11718.2|11717.6|877
1617172800000|2021-03-31 06:40:00|11724.6|11723.7|11723.2|11721.7|11724.9|11724|11719.1|11718.3|646
1617173100000|2021-03-31 06:45:00|11723.1|11722|11723|11722.4|11723.2|11722.5|11721.6|11720.9|357
1617173400000|2021-03-31 06:50:00|11722.9|11722.3|11722.6|11721.7|11725.1|11724.4|11721.3|11720.5|367
1617173700000|2021-03-31 06:55:00|11722.7|11721.8|11727.7|11726.8|11728|11727.3|11722.7|11721.8|520
1617174000000|2021-03-31 07:00:00|11727.6|11726.7|11723.5|11722.9|11727.7|11726.9|11722.7|11722|596
1617174300000|2021-03-31 07:05:00|11723.4|11722.8|11725|11724.1|11727.1|11726.5|11722|11721.4|432
1617174600000|2021-03-31 07:10:00|11725.1|11724.2|11733.6|11732.7|11734.1|11733.5|11724.4|11723.7|628
1617174900000|2021-03-31 07:15:00|11733.3|11732.5|11731.1|11730.5|11733.8|11733|11731.1|11730.3|565
1617175200000|2021-03-31 07:20:00|11731.2|11730.6|11735.4|11734.8|11736.7|11736|11730.3|11729.7|489
1617175500000|2021-03-31 07:25:00|11735.2|11734.6|11736.9|11736.3|11737|11736.4|11733.9|11733.3|345
1617175800000|2021-03-31 07:30:00|11736.8|11736.2|11735.5|11734.9|11738|11737.4|11735.1|11734.4|431
1617176100000|2021-03-31 07:35:00|11735.4|11734.8|11735.2|11734.3|11737|11736.4|11734.7|11734.1|417
1617176400000|2021-03-31 07:40:00|11735.1|11734.5|11733.8|11733.2|11735.5|11734.9|11733.3|11732.6|428
1617176700000|2021-03-31 07:45:00|11733.7|11733.1|11733.3|11732.7|11735.5|11734.9|11731.9|11731.3|459
1617177000000|2021-03-31 07:50:00|11733.2|11732.6|11734.8|11733.9|11735.1|11734.4|11731.3|11730.6|489
1617177300000|2021-03-31 07:55:00|11734.7|11733.8|11731.9|11731.3|11735.2|11734.6|11731.2|11730.6|418
1617177600000|2021-03-31 08:00:00|11731.8|11731.2|11734.4|11733.8|11734.4|11733.8|11730.5|11729.9|499
1617177900000|2021-03-31 08:05:00|11734.3|11733.7|11735.1|11734.2|11736.6|11736|11731.5|11730.9|502
1617178200000|2021-03-31 08:10:00|11735|11734.4|11734.3|11733.4|11735.8|11735.2|11733|11732.2|382
1617178500000|2021-03-31 08:15:00|11734.2|11733.3|11739.5|11738.9|11741.3|11740.6|11733.1|11732.5|631
1617178800000|2021-03-31 08:20:00|11739.7|11738.8|11745.2|11744.3|11745.4|11744.7|11739.4|11738.7|585
1617179100000|2021-03-31 08:25:00|11745.3|11744.7|11743.3|11742.7|11746.4|11745.8|11742.9|11742.3|555
1617179400000|2021-03-31 08:30:00|11743.4|11742.8|11742.9|11742.3|11746.8|11746|11741.6|11741|510
1617179700000|2021-03-31 08:35:00|11742.8|11742.2|11746.4|11745.8|11746.5|11745.9|11741.2|11740.5|449
1617180000000|2021-03-31 08:40:00|11746.5|11745.9|11744.5|11743.9|11748.3|11747.4|11743.4|11742.8|621
1617180300000|2021-03-31 08:45:00|11744.4|11743.8|11745.6|11744.7|11745.7|11745|11742.6|11742|428
1617180600000|2021-03-31 08:50:00|11745.3|11744.9|11747.6|11747|11747.6|11747|11744.5|11743.8|512
1617180900000|2021-03-31 08:55:00|11747.8|11746.9|11746.8|11745.9|11748.4|11747.8|11745.1|11744.5|473
1617181200000|2021-03-31 09:00:00|11746.6|11745.7|11740.2|11739.6|11746.6|11745.7|11740|11739.3|616
1617181500000|2021-03-31 09:05:00|11740.1|11739.5|11740.3|11739.7|11743.4|11742.6|11739.9|11739.3|490
1617181800000|2021-03-31 09:10:00|11740.2|11739.6|11744.7|11744.1|11744.7|11744.1|11740.1|11739.5|448
1617182100000|2021-03-31 09:15:00|11744.6|11744|11744.1|11743.5|11745.3|11744.5|11742.4|11741.8|521
1617182400000|2021-03-31 09:20:00|11744.2|11743.6|11745.2|11744.6|11745.4|11744.6|11743.9|11743.2|315
1617182700000|2021-03-31 09:25:00|11745.1|11744.5|11745.3|11744.4|11745.5|11744.8|11744.5|11743.9|273
1617183000000|2021-03-31 09:30:00|11745.1|11744.5|11743.9|11743.3|11745.3|11744.7|11742.4|11741.8|393
1617183300000|2021-03-31 09:35:00|11743.8|11743.2|11741.5|11740.9|11745.2|11744.6|11741.5|11740.9|320
1617183600000|2021-03-31 09:40:00|11741.6|11741|11739.6|11738.7|11743|11742.4|11739.6|11738.7|304
1617183900000|2021-03-31 09:45:00|11739.5|11738.6|11737.3|11736.7|11740.5|11739.6|11737.2|11736.6|512
1617184200000|2021-03-31 09:50:00|11737.4|11736.8|11733.8|11733.2|11737.5|11736.9|11732.9|11732.3|423
1617184500000|2021-03-31 09:55:00|11733.9|11733.3|11729.5|11728.6|11734.5|11733.7|11729.4|11728.6|446
1617184800000|2021-03-31 10:00:00|11729.6|11728.7|11727.2|11726.6|11730|11729.3|11726.8|11726.2|522
1617185100000|2021-03-31 10:05:00|11727.1|11726.5|11723.2|11722.6|11727.6|11727|11721.8|11721.2|519
1617185400000|2021-03-31 10:10:00|11723.3|11722.7|11724.6|11723.7|11725.9|11725.2|11723.3|11722.7|431
1617185700000|2021-03-31 10:15:00|11724.5|11723.9|11726.6|11726|11727.3|11726.6|11724.5|11723.9|328
1617186000000|2021-03-31 10:20:00|11726.8|11725.9|11730.1|11729.5|11730.9|11730.3|11726.6|11725.9|464
1617186300000|2021-03-31 10:25:00|11730.2|11729.6|11729.1|11728.5|11730.8|11730.2|11728.5|11727.8|280
1617186600000|2021-03-31 10:30:00|11729|11728.4|11728.8|11728.2|11729.9|11729|11727|11726.4|348
1617186900000|2021-03-31 10:35:00|11729.1|11728.4|11727.2|11726.6|11729.9|11729.3|11726.8|11726.2|364
1617187200000|2021-03-31 10:40:00|11727.1|11726.5|11730.7|11729.8|11732.4|11731.8|11726.7|11726.1|363
1617187500000|2021-03-31 10:45:00|11730.8|11729.9|11729.9|11729.3|11732.4|11731.6|11728.4|11727.7|334
1617187800000|2021-03-31 10:50:00|11730.2|11729.2|11733.7|11733.1|11733.8|11733.2|11729.3|11728.6|370
1617188100000|2021-03-31 10:55:00|11733.6|11733|11735.3|11734.4|11735.9|11735.1|11733.5|11732.8|407
1617188400000|2021-03-31 11:00:00|11735.6|11734.7|11733.4|11732.8|11738.6|11737.7|11731|11730.4|569
1617188700000|2021-03-31 11:05:00|11733.5|11732.9|11734.8|11734.2|11737.2|11736.3|11733.4|11732.8|361
1617189000000|2021-03-31 11:10:00|11735|11734.4|11737.2|11736.3|11738.3|11737.6|11733.6|11733|344
1617189300000|2021-03-31 11:15:00|11737.3|11736.4|11739.7|11739.1|11740.3|11739.6|11737.1|11736.3|423
1617189600000|2021-03-31 11:20:00|11739.9|11739.3|11736.4|11735.8|11740.2|11739.4|11736.1|11735.3|431
1617189900000|2021-03-31 11:25:00|11736.2|11735.6|11733.5|11732.6|11736.9|11736.3|11732.6|11731.7|375
1617190200000|2021-03-31 11:30:00|11733.6|11732.7|11735.7|11734.8|11736.3|11735.4|11733.5|11732.6|324
1617190500000|2021-03-31 11:35:00|11735.6|11734.7|11733.4|11732.8|11737.1|11736.5|11733.3|11732.7|271
1617190800000|2021-03-31 11:40:00|11733.3|11732.7|11730.9|11730.3|11733.4|11732.8|11730.6|11730|374
1617191100000|2021-03-31 11:45:00|11730.8|11730.2|11730.9|11730.3|11731.9|11731.3|11729.9|11729.3|448
1617191400000|2021-03-31 11:50:00|11731|11730.4|11728.8|11728.2|11732.4|11731.8|11728.8|11728.2|365
1617191700000|2021-03-31 11:55:00|11729|11728.1|11731.8|11731.2|11731.9|11731.3|11727.3|11726.6|465
1617192000000|2021-03-31 12:00:00|11731.7|11731.1|11729.5|11728.9|11733.1|11732.3|11729.1|11728.2|512
1617192300000|2021-03-31 12:05:00|11729.4|11728.8|11723|11722.4|11730.6|11729.9|11722.8|11722.2|584
1617192600000|2021-03-31 12:10:00|11723.1|11722.5|11726.2|11723.4|11726.9|11724.7|11721.2|11720.6|594
1617192900000|2021-03-31 12:15:00|11726.3|11723.2|11729.4|11728.8|11730.6|11729.7|11722.7|11722|936
1617193200000|2021-03-31 12:20:00|11729.5|11728.9|11728.8|11727.9|11730.8|11730.2|11727.8|11727.2|610
1617193500000|2021-03-31 12:25:00|11728.9|11728|11728.4|11727.8|11729.2|11728.5|11724.9|11724.3|491
1617193800000|2021-03-31 12:30:00|11728.5|11727.9|11729.3|11728.7|11730.9|11730.3|11728|11727.2|409
1617194100000|2021-03-31 12:35:00|11729.2|11728.6|11727.1|11726.5|11730|11729.3|11725.3|11724.7|441
1617194400000|2021-03-31 12:40:00|11727.2|11726.6|11731.3|11730.4|11731.5|11730.7|11726.1|11725.5|586
1617194700000|2021-03-31 12:45:00|11731.5|11730.7|11726.5|11725.9|11731.5|11730.7|11725.3|11724.6|547
1617195000000|2021-03-31 12:50:00|11726.4|11725.8|11725.7|11725.1|11726.7|11725.9|11724.4|11723.8|448
1617195300000|2021-03-31 12:55:00|11725.8|11725.2|11725.9|11725.3|11726.7|11726.1|11723.8|11723.2|412
1617195600000|2021-03-31 13:00:00|11725.8|11725.2|11725.8|11725.2|11726.4|11725.7|11723.5|11722.9|532
1617195900000|2021-03-31 13:05:00|11725.9|11725.3|11723.2|11722.6|11726.2|11725.6|11721.7|11721.1|663
1617196200000|2021-03-31 13:10:00|11723|11722.4|11724.5|11723.6|11725.6|11725|11721.5|11720.8|512
1617196500000|2021-03-31 13:15:00|11724.6|11723.7|11724.4|11723.8|11724.6|11724|11722.8|11722.1|363
1617196800000|2021-03-31 13:20:00|11724.5|11723.9|11726|11725.4|11726.6|11725.9|11723.5|11722.9|391
1617197100000|2021-03-31 13:25:00|11725.9|11725.3|11728.3|11727.7|11728.6|11727.8|11724.2|11723.6|270
1617197400000|2021-03-31 13:30:00|11728.2|11727.6|11731.9|11731.3|11732.3|11731.7|11725.7|11725.1|464
1617197700000|2021-03-31 13:35:00|11732|11731.4|11732.1|11731.5|11733.6|11732.8|11730.8|11730|456
1617198000000|2021-03-31 13:40:00|11732.2|11731.6|11732.1|11731.5|11733.5|11732.8|11731.6|11730.9|461
1617198300000|2021-03-31 13:45:00|11731.8|11731.2|11732|11731.4|11733.1|11732.5|11728.7|11727.8|825
1617198600000|2021-03-31 13:50:00|11731.9|11731.3|11731.7|11731.1|11735.3|11734.7|11730|11729.3|699
1617198900000|2021-03-31 13:55:00|11731.8|11731.2|11735.7|11734.8|11740.1|11739.3|11731.6|11731|759
1617199200000|2021-03-31 14:00:00|11735.6|11734.7|11742.4|11741.8|11743.2|11742.4|11735.6|11734.7|873
1617199500000|2021-03-31 14:05:00|11742.2|11741.6|11742.9|11742.3|11743.1|11742.5|11739|11738.3|564
1617199800000|2021-03-31 14:10:00|11743|11742.4|11745|11744.4|11746.4|11745.7|11742.6|11741.8|673
1617200100000|2021-03-31 14:15:00|11745.1|11744.5|11746.8|11745.9|11747.2|11746.6|11742.2|11741.3|699
1617200400000|2021-03-31 14:20:00|11746.7|11745.8|11743.1|11742.5|11746.9|11746|11739.5|11738.9|851
1617200700000|2021-03-31 14:25:00|11743.2|11742.6|11745|11744.1|11746.4|11745.8|11742.7|11741.8|754
1617201000000|2021-03-31 14:30:00|11745.2|11744.3|11746.5|11745.9|11747.7|11746.8|11744.5|11743.8|764
1617201300000|2021-03-31 14:35:00|11746.4|11745.8|11743.2|11742.3|11748.1|11747.4|11741.9|11741.3|739
1617201600000|2021-03-31 14:40:00|11743.4|11742.5|11740.7|11740.1|11744.7|11744|11740.7|11740.1|739
1617201900000|2021-03-31 14:45:00|11740.8|11740.2|11742.8|11742.2|11745.9|11745.1|11740.7|11739.9|648
1617202200000|2021-03-31 14:50:00|11742.9|11742.3|11743.4|11742.8|11753.4|11752.8|11742.8|11742.1|1093
1617202500000|2021-03-31 14:55:00|11743.2|11742.3|11752.4|11751.5|11760.3|11759.5|11743.2|11742.3|1319
1617202800000|2021-03-31 15:00:00|11752.2|11751.3|11751.5|11750.6|11753.4|11752.7|11748.2|11747.5|1133
1617203100000|2021-03-31 15:05:00|11751.3|11750.7|11742.4|11741.5|11751.4|11750.7|11738.2|11737.4|963
1617203400000|2021-03-31 15:10:00|11742.3|11741.4|11743.9|11743|11746.5|11745.7|11741.1|11740.4|728
1617203700000|2021-03-31 15:15:00|11744|11743.1|11737.1|11736.5|11744|11743.1|11736|11735.3|685
1617204000000|2021-03-31 15:20:00|11737.4|11736.8|11737.1|11736.2|11739.5|11738.8|11735.3|11734.7|648
1617204300000|2021-03-31 15:25:00|11737|11736.1|11736.8|11736.2|11737.6|11736.9|11731.5|11730.9|783
1617204600000|2021-03-31 15:30:00|11736.7|11736.1|11733.8|11733.2|11738.5|11737.7|11732.2|11731.5|706
1617204900000|2021-03-31 15:35:00|11733.7|11733.1|11732.1|11731.5|11734.2|11733.6|11729.2|11728.4|551
1617205200000|2021-03-31 15:40:00|11732|11731.4|11736.7|11735.8|11737|11736.1|11731.1|11730.5|619
1617205500000|2021-03-31 15:45:00|11736.9|11736|11736|11735.1|11739.1|11738.5|11735.6|11735|548
1617205800000|2021-03-31 15:50:00|11735.9|11735|11741.9|11741.3|11743|11742.2|11735.8|11735|590
1617206100000|2021-03-31 15:55:00|11742|11741.4|11742.5|11741.9|11745.1|11744.5|11741.1|11740.4|554
1617206400000|2021-03-31 16:00:00|11742.6|11742|11747.8|11746.9|11748.8|11747.9|11742.6|11742|699
1617206700000|2021-03-31 16:05:00|11747.7|11746.8|11752.4|11751.8|11753.2|11752.5|11747.7|11746.8|468
1617207000000|2021-03-31 16:10:00|11752.5|11751.9|11749.7|11749.1|11752.5|11751.9|11749|11748.2|472
1617207300000|2021-03-31 16:15:00|11750|11749.4|11750.6|11750|11751.6|11750.9|11749|11748.3|476
1617207600000|2021-03-31 16:20:00|11750.7|11750.1|11748.3|11747.4|11751.2|11750.6|11747.3|11746.5|419
1617207900000|2021-03-31 16:25:00|11748.2|11747.3|11745.7|11744.8|11748.5|11747.7|11744.7|11743.9|479
1617208200000|2021-03-31 16:30:00|11745.8|11744.9|11748.9|11748|11748.9|11748.2|11745.3|11744.7|354
1617208500000|2021-03-31 16:35:00|11748.8|11747.9|11749.3|11748.7|11750.8|11750|11748.5|11747.9|469
1617208800000|2021-03-31 16:40:00|11749.4|11748.8|11752.1|11751.2|11753.2|11752.6|11746.9|11746.3|355
1617209100000|2021-03-31 16:45:00|11752|11751.1|11747.8|11746.9|11752.2|11751.6|11747.6|11746.8|318
1617209400000|2021-03-31 16:50:00|11747.9|11747|11746.5|11745.9|11747.9|11747|11745.7|11744.8|422
1617209700000|2021-03-31 16:55:00|11746.4|11745.8|11750.4|11749.5|11750.7|11749.9|11746.4|11745.8|364
1617210000000|2021-03-31 17:00:00|11750.3|11749.4|11748.6|11748|11751.2|11750.3|11748.5|11747.8|372
1617210300000|2021-03-31 17:05:00|11748.5|11747.9|11752.9|11752|11753|11752.4|11746.9|11746|433
1617210600000|2021-03-31 17:10:00|11752.8|11751.9|11753.3|11752.4|11755.7|11754.8|11752.8|11751.9|497
1617210900000|2021-03-31 17:15:00|11753.4|11752.5|11747|11746.1|11753.4|11752.8|11746.3|11745.5|446
1617211200000|2021-03-31 17:20:00|11747.1|11746.2|11746.8|11745.9|11748.3|11747.7|11746.2|11745.3|354
1617211500000|2021-03-31 17:25:00|11746.9|11746|11742.5|11741.9|11746.9|11746|11742.5|11741.8|355
1617211800000|2021-03-31 17:30:00|11742.7|11741.8|11743|11742.4|11744.4|11743.6|11742.3|11741.6|285
1617212100000|2021-03-31 17:35:00|11742.9|11742.3|11741.6|11741|11743.9|11743.1|11740.8|11740.2|296
1617212400000|2021-03-31 17:40:00|11741.5|11740.9|11740.9|11740|11741.8|11741.2|11739.6|11738.9|386
1617212700000|2021-03-31 17:45:00|11740.8|11740.2|11739.7|11739.1|11741.1|11740.3|11739.4|11738.8|319
1617213000000|2021-03-31 17:50:00|11739.8|11739.2|11740|11739.1|11743.2|11742.3|11739.7|11739|320
1617213300000|2021-03-31 17:55:00|11739.8|11739.2|11739.7|11738.8|11741.1|11740.4|11739.2|11738.5|358
1617213600000|2021-03-31 18:00:00|11739.4|11738.6|11737.9|11737.3|11740.4|11739.6|11737.8|11737.2|349
1617213900000|2021-03-31 18:05:00|11737.7|11737.1|11736.4|11735.8|11738.2|11737.5|11736.2|11735.4|390
1617214200000|2021-03-31 18:10:00|11736.5|11735.6|11735.8|11734.9|11737|11736.2|11735.3|11734.6|261
1617214500000|2021-03-31 18:15:00|11735.7|11734.8|11735.9|11735|11736.4|11735.7|11735.4|11734.7|306
1617214800000|2021-03-31 18:20:00|11735.8|11734.9|11734.2|11733.6|11736.4|11735.6|11733.4|11732.8|259
1617215100000|2021-03-31 18:25:00|11734.3|11733.7|11735.2|11734.6|11735.8|11735.1|11733.6|11732.8|278
1617215400000|2021-03-31 18:30:00|11735.3|11734.7|11734.5|11733.6|11736.3|11735.7|11734.2|11733.4|231
1617215700000|2021-03-31 18:35:00|11734.4|11733.5|11732.1|11731.5|11734.5|11733.7|11731.7|11731|251
1617216000000|2021-03-31 18:40:00|11732.3|11731.7|11731.9|11731|11735.1|11734.4|11731.7|11730.9|374
1617216300000|2021-03-31 18:45:00|11732|11731.1|11730.2|11729.3|11732.4|11731.7|11729.3|11728.6|401
1617216600000|2021-03-31 18:50:00|11729.9|11729|11731.3|11730.4|11732.3|11731.5|11729.2|11728.5|421
1617216900000|2021-03-31 18:55:00|11731.4|11730.5|11726|11725.1|11731.6|11730.9|11724.1|11723.5|680
1617217200000|2021-03-31 19:00:00|11726.1|11725.2|11727.2|11726.3|11728.5|11727.7|11725.3|11724.4|520
1617217500000|2021-03-31 19:05:00|11727.1|11726.6|11728.5|11727.9|11729|11728.2|11726.6|11726|277
1617217800000|2021-03-31 19:10:00|11728.9|11728.3|11727.9|11727.3|11730.4|11729.8|11727|11726.4|330
1617218100000|2021-03-31 19:15:00|11728|11727.4|11727|11726.1|11728.5|11727.9|11726.3|11725.5|351
1617218400000|2021-03-31 19:20:00|11726.9|11726|11727.2|11726.6|11729.4|11728.7|11726.7|11725.8|384
1617218700000|2021-03-31 19:25:00|11727.1|11726.5|11726.2|11725.3|11728.7|11727.9|11726.2|11725.3|273
1617219000000|2021-03-31 19:30:00|11726.3|11725.4|11725.3|11724.4|11726.5|11725.8|11724.7|11723.9|298
1617219300000|2021-03-31 19:35:00|11725.4|11724.5|11726.1|11725.5|11727.4|11726.7|11724.7|11724|361
1617219600000|2021-03-31 19:40:00|11726.2|11725.6|11726.8|11725.9|11728.7|11728|11725.3|11724.6|353
1617219900000|2021-03-31 19:45:00|11726.7|11725.8|11724.8|11723.9|11726.9|11726|11723.6|11723|374
1617220200000|2021-03-31 19:50:00|11725.1|11724.2|11724.2|11723.3|11725.1|11724.2|11720|11719.1|557
1617220500000|2021-03-31 19:55:00|11724.3|11723.4|11726.7|11726.1|11727.4|11726.5|11723.2|11722.4|556
1617220800000|2021-03-31 20:00:00|11727|11726|11727.3|11726.4|11728.9|11728|11726.3|11725.6|505
1617221100000|2021-03-31 20:05:00|11727.4|11726.5|11724.5|11723.6|11727.4|11726.5|11724.1|11723.2|227
1617221400000|2021-03-31 20:10:00|11724.6|11723.7|11726.4|11725.5|11726.9|11726.1|11724.3|11723.4|213
1617221700000|2021-03-31 20:15:00|11726.3|11725.4|11725.9|11725|11726.9|11726|11724.7|11723.9|143
1617222000000|2021-03-31 20:20:00|11725.8|11724.9|11724.2|11723.6|11725.8|11725|11723.6|11722.7|130
1617222300000|2021-03-31 20:25:00|11724.1|11723.5|11725.8|11724.9|11726.3|11725.4|11724.1|11723.5|120
1617222600000|2021-03-31 20:30:00|11725.7|11724.8|11728.3|11727.4|11729.4|11728.5|11725.6|11724.7|182
1617222900000|2021-03-31 20:35:00|11728.2|11727.3|11728.7|11727.8|11729|11728.1|11727.2|11726.3|184
1617223200000|2021-03-31 20:40:00|11728.8|11727.9|11728.7|11727.8|11729.7|11728.8|11727.8|11726.9|212
1617223500000|2021-03-31 20:45:00|11728.8|11727.9|11728.7|11727.8|11729.2|11728.3|11726.7|11725.8|256
1617223800000|2021-03-31 20:50:00|11728.8|11727.9|11729.9|11729|11730.8|11729.9|11728.6|11727.7|196
1617224100000|2021-03-31 20:55:00|11730|11729.1|11731.6|11729.8|11731.9|11730|11729.9|11729|347
1617224400000|2021-03-31 21:00:00|11731.9|11729.7|11731.3|11728.6|11732|11730|11730.5|11728.1|62
1617224700000|2021-03-31 21:05:00|11731.4|11728.8|11731.8|11727|11734.4|11728.9|11730.7|11725.9|175
1617225000000|2021-03-31 21:10:00|11732|11727.1|11730.3|11726.5|11733.7|11727.8|11729.6|11725.4|185
1617225300000|2021-03-31 21:15:00|11729.9|11726.7|11732.8|11726.8|11732.8|11727.5|11729.4|11725.1|188
1617225600000|2021-03-31 21:20:00|11732.7|11726.7|11731.4|11727.1|11733.2|11727.4|11729.6|11725.4|119
1617225900000|2021-03-31 21:25:00|11731.3|11727.6|11731.3|11727.8|11733.1|11728.2|11727.9|11724.9|198
1617226200000|2021-03-31 21:30:00|11731.4|11727.7|11730.9|11728.1|11731.6|11728.5|11730.1|11725.9|186
1617226500000|2021-03-31 21:35:00|11730.6|11727.8|11731.5|11727.6|11731.7|11728.4|11727.3|11724.5|305
1617226800000|2021-03-31 21:40:00|11731.4|11727.7|11730.5|11727|11731.7|11728.1|11727.7|11725|472
1617227100000|2021-03-31 21:45:00|11730.8|11727.2|11729.2|11726.9|11731.3|11727.6|11727.3|11725.1|604
1617227400000|2021-03-31 21:50:00|11729.1|11726.8|11728.5|11726.7|11729.8|11727.4|11727.8|11725.8|314
1617227700000|2021-03-31 21:55:00|11728.4|11727|11729.8|11726|11731.4|11727.9|11727|11724.2|410
1617228000000|2021-03-31 22:00:00|11729.3|11726.1|11727|11726.1|11730.5|11727.8|11726.5|11723.5|651
1617228300000|2021-03-31 22:05:00|11727.1|11726|11724.2|11723.3|11727.8|11726.9|11724|11723.1|322
1617228600000|2021-03-31 22:10:00|11724.3|11723.4|11722.6|11721.3|11725.2|11724.2|11721.9|11720.9|365
1617228900000|2021-03-31 22:15:00|11722.8|11721.4|11725|11724.1|11725.1|11724.2|11721.4|11720.5|175
1617229200000|2021-03-31 22:20:00|11725.1|11724.2|11726|11725.1|11726.6|11725.7|11724.9|11724|125
1617229500000|2021-03-31 22:25:00|11726.4|11725.5|11727.4|11726.5|11727.5|11726.6|11726.4|11725.5|84
1617229800000|2021-03-31 22:30:00|11727.5|11726.6|11725.9|11725|11728.1|11727.2|11725.6|11724.7|134
1617230100000|2021-03-31 22:35:00|11726|11725.1|11728.5|11727.6|11728.5|11727.6|11725.9|11725|124
1617230400000|2021-03-31 22:40:00|11728.4|11727.5|11729|11728.1|11729|11728.1|11727.4|11726.5|136
1617230700000|2021-03-31 22:45:00|11728.9|11728|11728.9|11728|11729.5|11728.6|11728.7|11727.8|114
1617231000000|2021-03-31 22:50:00|11728.8|11727.9|11727.3|11726.4|11729|11728.1|11726.6|11725.7|123
1617231300000|2021-03-31 22:55:00|11727.4|11726.5|11726.2|11725.3|11728|11727.1|11726|11725.1|110
1617231600000|2021-03-31 23:00:00|11726.1|11725.2|11725|11724.1|11726.7|11725.8|11722.7|11721.9|181
1617231900000|2021-03-31 23:05:00|11725.1|11724.2|11724.8|11723.9|11725.2|11724.3|11724.1|11723.4|131
1617232200000|2021-03-31 23:10:00|11724.9|11724|11726.2|11725.3|11726.6|11725.7|11724.2|11723.3|139
1617232500000|2021-03-31 23:15:00|11726.4|11725.5|11727.3|11726.4|11727.5|11726.6|11726.2|11725.3|120
1617232800000|2021-03-31 23:20:00|11727.4|11726.5|11726.8|11726.2|11727.4|11726.5|11726.7|11725.9|68
1617233100000|2021-03-31 23:25:00|11726.9|11726.3|11727|11726.1|11728.2|11727.3|11726.7|11726|106
1617233400000|2021-03-31 23:30:00|11726.9|11726|11727|11726.1|11727.2|11726.3|11725.7|11724.8|138
1617233700000|2021-03-31 23:35:00|11726.9|11726|11727.2|11726.6|11728|11727.2|11726.8|11725.9|87
1617234000000|2021-03-31 23:40:00|11727.3|11726.7|11727.9|11727|11728|11727.3|11727.2|11726.4|76
1617234300000|2021-03-31 23:45:00|11727.8|11726.9|11727.4|11726.5|11728|11727.2|11726.8|11726|102
1617234600000|2021-03-31 23:50:00|11727.3|11726.4|11727.8|11727.2|11728|11727.2|11726.8|11725.9|100
1617234900000|2021-03-31 23:55:00|11728|11727.1|11727.7|11726.8|11728|11727.1|11726.7|11725.8|113
1617235200000|2021-04-01 00:00:00|11727.8|11726.9|11726.1|11725.2|11729.2|11728.3|11725.4|11724.5|308
1617235500000|2021-04-01 00:05:00|11726.2|11725.3|11724.7|11723.8|11726.4|11725.5|11721.9|11721|335
1617235800000|2021-04-01 00:10:00|11724.8|11723.9|11725.9|11725|11726|11725.1|11723.2|11722.5|260
1617236100000|2021-04-01 00:15:00|11726|11725.1|11727.5|11726.6|11727.7|11726.8|11725.9|11725|170
1617236400000|2021-04-01 00:20:00|11727.4|11726.5|11724.3|11723.4|11727.4|11726.6|11722|11721.1|306
1617236700000|2021-04-01 00:25:00|11724.1|11723.2|11724.5|11723.6|11725.4|11724.5|11723.3|11722.4|265
1617237000000|2021-04-01 00:30:00|11724.9|11724|11727.4|11726.5|11727.6|11726.9|11724.4|11723.5|330
1617237300000|2021-04-01 00:35:00|11727.3|11726.4|11728.8|11727.9|11730.1|11729.2|11726.9|11726.1|361
1617237600000|2021-04-01 00:40:00|11728.7|11727.8|11727.4|11726.5|11729.3|11728.4|11726.1|11725.2|224
1617237900000|2021-04-01 00:45:00|11727.5|11726.6|11725.7|11725.1|11727.8|11726.9|11725.7|11725|203
1617238200000|2021-04-01 00:50:00|11725.8|11725.2|11730.1|11729.2|11732.7|11731.9|11725.6|11724.8|501
1617238500000|2021-04-01 00:55:00|11731.2|11730.3|11729.8|11728.9|11731.4|11730.5|11728.8|11727.9|258
1617238800000|2021-04-01 01:00:00|11729.9|11729|11730.6|11729.7|11732.1|11731.5|11729.2|11728.5|354
1617239100000|2021-04-01 01:05:00|11730.7|11729.8|11728.4|11727.5|11731.2|11730.3|11728.1|11727.4|192
1617239400000|2021-04-01 01:10:00|11728.5|11727.6|11729.6|11728.7|11729.7|11728.8|11727.8|11727.1|168
1617239700000|2021-04-01 01:15:00|11729.5|11728.6|11729.7|11728.8|11730.4|11729.5|11728.9|11728.2|166
1617240000000|2021-04-01 01:20:00|11729.6|11728.7|11731.7|11731.1|11732|11731.2|11729.4|11728.6|174
1617240300000|2021-04-01 01:25:00|11731.8|11731.2|11731|11730.1|11732.5|11731.8|11730.9|11730.1|155
1617240600000|2021-04-01 01:30:00|11730.8|11730.2|11730.4|11729.5|11730.9|11730.2|11728.6|11727.7|332
1617240900000|2021-04-01 01:35:00|11730.3|11729.4|11730.7|11730.1|11731.5|11730.8|11729.8|11729.1|317
1617241200000|2021-04-01 01:40:00|11730.5|11729.8|11731.4|11730.5|11732.5|11731.6|11730.5|11729.8|274
1617241500000|2021-04-01 01:45:00|11731.5|11730.6|11729.5|11728.6|11731.5|11730.6|11728.2|11727.3|453
1617241800000|2021-04-01 01:50:00|11729.6|11728.7|11729.1|11728.2|11729.7|11728.8|11728.4|11727.6|263
1617242100000|2021-04-01 01:55:00|11729.2|11728.3|11730.3|11729.4|11731.1|11730.2|11729.1|11728.2|312
1617242400000|2021-04-01 02:00:00|11730.2|11729.3|11731.7|11730.8|11733.3|11732.4|11730.2|11729.3|346
1617242700000|2021-04-01 02:05:00|11731.6|11730.7|11730.3|11729.4|11732.2|11731.3|11729.7|11728.8|252
1617243000000|2021-04-01 02:10:00|11730.4|11729.5|11730.1|11729.5|11730.4|11729.6|11727.9|11727.2|270
1617243300000|2021-04-01 02:15:00|11730.3|11729.4|11726.4|11725.5|11730.7|11729.8|11725.8|11725.1|278
1617243600000|2021-04-01 02:20:00|11726.2|11725.6|11725.2|11724.6|11727|11726.2|11725.1|11724.4|235
1617243900000|2021-04-01 02:25:00|11725.3|11724.7|11722.9|11722|11726.1|11725.3|11722.2|11721.4|236
1617244200000|2021-04-01 02:30:00|11723|11722.1|11723.5|11722.6|11724.1|11723.3|11722.4|11721.7|320
1617244500000|2021-04-01 02:35:00|11723.4|11722.8|11722.8|11722.2|11724.6|11723.8|11721.9|11721.3|304
1617244800000|2021-04-01 02:40:00|11722.9|11722.3|11723.5|11722.6|11723.9|11723.2|11722.4|11721.6|398
1617245100000|2021-04-01 02:45:00|11723.4|11722.5|11724.5|11723.9|11724.5|11723.9|11722.6|11721.9|254
1617245400000|2021-04-01 02:50:00|11724.4|11723.8|11724.4|11723.5|11724.8|11724.1|11723.3|11722.6|314
1617245700000|2021-04-01 02:55:00|11724.5|11723.6|11725|11724.1|11725|11724.2|11722.8|11722|195
1617246000000|2021-04-01 03:00:00|11724.9|11724.3|11726|11725.1|11726.3|11725.7|11724.9|11724.2|312
1617246300000|2021-04-01 03:05:00|11726.3|11725.4|11727.4|11726.8|11727.5|11726.8|11725.7|11724.9|182
1617246600000|2021-04-01 03:10:00|11727.3|11726.7|11727|11726.1|11727.6|11726.8|11726.2|11725.3|186
1617246900000|2021-04-01 03:15:00|11726.9|11726|11727.3|11726.7|11727.5|11726.8|11726.2|11725.3|213
1617247200000|2021-04-01 03:20:00|11727.4|11726.8|11727.6|11726.7|11727.7|11726.8|11725.4|11724.6|167
1617247500000|2021-04-01 03:25:00|11727.5|11726.6|11726.6|11726|11727.5|11726.8|11726.3|11725.5|127
1617247800000|2021-04-01 03:30:00|11726.7|11726.1|11725.6|11725|11726.9|11726.1|11725.3|11724.6|159
1617248100000|2021-04-01 03:35:00|11725.5|11724.9|11725.6|11725|11726.7|11725.9|11725.5|11724.8|157
1617248400000|2021-04-01 03:40:00|11725.5|11724.9|11724.7|11723.8|11725.7|11725.1|11723.8|11723|191
1617248700000|2021-04-01 03:45:00|11724.6|11723.7|11727.5|11726.6|11727.8|11727|11723.8|11723|293
1617249000000|2021-04-01 03:50:00|11727.4|11726.5|11726.7|11726.1|11727.7|11726.8|11726.6|11725.8|181
1617249300000|2021-04-01 03:55:00|11726.8|11726.2|11724.7|11724.1|11726.8|11726.2|11724.5|11723.9|277
1617249600000|2021-04-01 04:00:00|11724.6|11724|11726.7|11726.1|11727.2|11726.5|11724.6|11724|246
1617249900000|2021-04-01 04:05:00|11726.8|11726.2|11726.1|11725.2|11727.4|11726.5|11725.5|11724.7|234
1617250200000|2021-04-01 04:10:00|11726.2|11725.3|11725.4|11724.8|11726.8|11725.9|11725.3|11724.6|218
1617250500000|2021-04-01 04:15:00|11725.2|11724.6|11724.7|11724.1|11725.7|11724.9|11724.4|11723.7|201
1617250800000|2021-04-01 04:20:00|11724.9|11724|11724|11723.1|11725.3|11724.5|11723.4|11722.6|197
1617251100000|2021-04-01 04:25:00|11724.1|11723.2|11724.1|11723.2|11725.3|11724.5|11723.8|11723.1|196
1617251400000|2021-04-01 04:30:00|11724.2|11723.3|11723.9|11723|11724.9|11724|11723.4|11722.6|185
1617251700000|2021-04-01 04:35:00|11723.7|11722.8|11723.5|11722.9|11724.5|11723.8|11723.2|11722.5|213
1617252000000|2021-04-01 04:40:00|11723.4|11722.8|11721.5|11720.9|11723.9|11723.1|11721.3|11720.7|283
1617252300000|2021-04-01 04:45:00|11721.6|11721|11719.3|11718.4|11722.2|11721.6|11717.7|11716.8|401
1617252600000|2021-04-01 04:50:00|11719.2|11718.3|11717.2|11716.3|11719.4|11718.6|11716.5|11715.8|511
1617252900000|2021-04-01 04:55:00|11717.1|11716.2|11716|11715.1|11717.5|11716.7|11714.9|11714|474
1617253200000|2021-04-01 05:00:00|11716.1|11715.2|11716.3|11715.4|11716.9|11716|11714.8|11713.9|267
1617253500000|2021-04-01 05:05:00|11716.4|11715.5|11716.8|11715.9|11716.8|11716.1|11714|11713.1|338
1617253800000|2021-04-01 05:10:00|11716.9|11716|11715.7|11715.1|11717.3|11716.4|11714.7|11713.9|245
1617254100000|2021-04-01 05:15:00|11715.8|11715.2|11716.8|11715.9|11717.4|11716.7|11715.2|11714.6|201
1617254400000|2021-04-01 05:20:00|11716.7|11715.8|11718.1|11717.5|11718.9|11718.3|11716.7|11715.8|209
1617254700000|2021-04-01 05:25:00|11718.2|11717.6|11718.3|11717.4|11718.9|11718.1|11716.1|11715.3|241
1617255000000|2021-04-01 05:30:00|11718.2|11717.6|11718.6|11718|11718.8|11718|11717|11716.1|300
1617255300000|2021-04-01 05:35:00|11718.5|11717.9|11717.5|11716.9|11718.5|11717.9|11716.1|11715.3|293
1617255600000|2021-04-01 05:40:00|11717.4|11716.8|11719.6|11718.7|11720.8|11720.2|11717.1|11716.3|337
1617255900000|2021-04-01 05:45:00|11719.7|11718.8|11720.4|11719.5|11721.4|11720.7|11719.6|11718.7|187
1617256200000|2021-04-01 05:50:00|11720.3|11719.7|11718.9|11718.3|11720.7|11720.1|11718.7|11717.9|186
1617256500000|2021-04-01 05:55:00|11719|11718.1|11718.3|11717.4|11719|11718.2|11717|11716.3|268
1617256800000|2021-04-01 06:00:00|11718.2|11717.3|11715.2|11714.3|11718.3|11717.4|11715.1|11714.2|455
1617257100000|2021-04-01 06:05:00|11715.3|11714.4|11716.4|11715.8|11719.1|11718.2|11713|11712.1|556
1617257400000|2021-04-01 06:10:00|11716.1|11715.5|11717|11716.4|11717.3|11716.7|11714.8|11714.2|485
1617257700000|2021-04-01 06:15:00|11717.1|11716.5|11719.5|11718.9|11719.8|11719|11716.2|11715.5|462
1617258000000|2021-04-01 06:20:00|11719.3|11718.7|11724.3|11723.4|11726.4|11725.5|11718.2|11717.6|686
1617258300000|2021-04-01 06:25:00|11724.1|11723.2|11723.4|11722.5|11724.6|11723.9|11722.1|11721.2|476
1617258600000|2021-04-01 06:30:00|11723.3|11722.4|11720.8|11719.9|11723.6|11722.8|11720.3|11719.6|553
1617258900000|2021-04-01 06:35:00|11720.7|11719.8|11722.4|11721.5|11722.6|11721.7|11719.2|11718.5|496
1617259200000|2021-04-01 06:40:00|11722.5|11721.6|11723.2|11722.6|11727.6|11726.9|11722.4|11721.6|649
1617259500000|2021-04-01 06:45:00|11723.1|11722.5|11724.2|11723.6|11725|11724.2|11722.4|11721.7|400
1617259800000|2021-04-01 06:50:00|11724.1|11723.5|11723.6|11723|11725|11724.1|11721.2|11720.5|408
1617260100000|2021-04-01 06:55:00|11723.5|11722.9|11732.5|11731.9|11734.1|11733.3|11721.9|11721.1|665
1617260400000|2021-04-01 07:00:00|11732.8|11732|11725.9|11725.3|11734.1|11733.5|11725.9|11725.3|841
1617260700000|2021-04-01 07:05:00|11725.7|11725.1|11724.7|11724.1|11726.2|11725.4|11721.7|11720.8|592
1617261000000|2021-04-01 07:10:00|11724.9|11724.3|11732.5|11731.9|11734.4|11733.7|11724.9|11724.3|711
1617261300000|2021-04-01 07:15:00|11732.6|11732|11730.8|11729.9|11733|11732.4|11728.4|11727.7|595
1617261600000|2021-04-01 07:20:00|11731|11730.1|11737.3|11736.4|11737.4|11736.5|11727.2|11726.6|660
1617261900000|2021-04-01 07:25:00|11737.4|11736.5|11742.4|11741.5|11743|11742.2|11736.2|11735.3|844
1617262200000|2021-04-01 07:30:00|11742.3|11741.4|11740.4|11739.5|11743.4|11742.7|11739|11738.1|603
1617262500000|2021-04-01 07:35:00|11740.3|11739.4|11737.4|11736.8|11740.7|11740|11737|11736.1|448
1617262800000|2021-04-01 07:40:00|11737.3|11736.7|11735.3|11734.4|11739.7|11739|11734.8|11734.2|456
1617263100000|2021-04-01 07:45:00|11735.2|11734.3|11734.6|11733.7|11738.3|11737.7|11731.9|11731.3|545
1617263400000|2021-04-01 07:50:00|11734.5|11733.6|11736.6|11735.7|11737.7|11736.9|11731.3|11730.7|506
1617263700000|2021-04-01 07:55:00|11736.4|11735.5|11741.9|11741|11742.3|11741.6|11736.4|11735.5|632
1617264000000|2021-04-01 08:00:00|11741.8|11740.9|11739.9|11739.3|11742.7|11741.8|11739.4|11738.6|623
1617264300000|2021-04-01 08:05:00|11739.8|11739.2|11738.4|11737.5|11740.5|11739.8|11735.4|11734.7|603
1617264600000|2021-04-01 08:10:00|11738.5|11737.8|11740.5|11739.6|11742.7|11741.9|11738.3|11737.6|489
1617264900000|2021-04-01 08:15:00|11740.6|11739.7|11742.6|11741.7|11745.2|11744.6|11738.8|11738.2|609
1617265200000|2021-04-01 08:20:00|11742.5|11741.6|11739.1|11738.2|11742.5|11741.8|11738.7|11738.1|547
1617265500000|2021-04-01 08:25:00|11739|11738.4|11738.9|11738.3|11740.7|11739.9|11738.1|11737.5|435
1617265800000|2021-04-01 08:30:00|11739|11738.1|11741.2|11740.3|11742|11741.3|11737.9|11737.3|431
1617266100000|2021-04-01 08:35:00|11741.3|11740.4|11736.3|11735.4|11742.1|11741.4|11735.6|11734.8|466
1617266400000|2021-04-01 08:40:00|11736.4|11735.8|11738.7|11737.8|11739.3|11738.5|11735|11734.1|529
1617266700000|2021-04-01 08:45:00|11738.8|11737.9|11738.8|11738.2|11740.8|11739.9|11737|11736.2|482
1617267000000|2021-04-01 08:50:00|11738.9|11738.3|11734.6|11734|11738.9|11738.3|11734.5|11733.8|443
1617267300000|2021-04-01 08:55:00|11734.4|11733.8|11728.1|11727.5|11735.5|11734.8|11727.4|11726.8|606
1617267600000|2021-04-01 09:00:00|11728.2|11727.3|11725.4|11724.8|11728.9|11728.3|11724.9|11724.3|519
1617267900000|2021-04-01 09:05:00|11725.5|11724.9|11733.7|11733.1|11734.4|11733.5|11724.6|11723.9|557
1617268200000|2021-04-01 09:10:00|11733.8|11733.2|11737.9|11737|11740.9|11740.1|11733.4|11732.7|545
1617268500000|2021-04-01 09:15:00|11738|11737.1|11740.6|11740|11740.7|11740|11736.6|11735.7|521
1617268800000|2021-04-01 09:20:00|11740.8|11740.2|11739.9|11739|11741.3|11740.5|11737.5|11736.9|517
1617269100000|2021-04-01 09:25:00|11740|11739.1|11741.2|11740.3|11742.2|11741.6|11740|11739.1|420
1617269400000|2021-04-01 09:30:00|11740.7|11740.1|11742.3|11741.7|11742.5|11741.9|11740.5|11739.8|297
1617269700000|2021-04-01 09:35:00|11742.2|11741.6|11743.7|11743.1|11744.9|11744.1|11742|11741.4|363
1617270000000|2021-04-01 09:40:00|11743.6|11743|11742.7|11741.8|11744.6|11743.9|11741.9|11741.3|268
1617270300000|2021-04-01 09:45:00|11742.8|11742.2|11739.5|11738.9|11743.4|11742.8|11737.3|11736.6|361
1617270600000|2021-04-01 09:50:00|11739.6|11739|11740.4|11739.8|11742.2|11741.4|11739.2|11738.6|340
1617270900000|2021-04-01 09:55:00|11739.9|11739.3|11740.2|11739.6|11740.5|11739.8|11737.9|11737.1|485
1617271200000|2021-04-01 10:00:00|11740.5|11739.7|11738.6|11738|11740.7|11739.9|11737.9|11737.2|394
1617271500000|2021-04-01 10:05:00|11738.7|11738.1|11741.6|11741|11741.6|11741|11738.3|11737.7|333
1617271800000|2021-04-01 10:10:00|11741.5|11740.9|11742|11741.1|11742.8|11742.2|11740.4|11739.6|355
1617272100000|2021-04-01 10:15:00|11741.7|11740.8|11745.3|11744.7|11746.4|11745.7|11740.3|11739.5|485
1617272400000|2021-04-01 10:20:00|11745.4|11744.8|11745.4|11744.8|11746.2|11745.6|11744|11743.4|332
1617272700000|2021-04-01 10:25:00|11745.3|11744.7|11747.4|11746.8|11750.9|11750.3|11744.9|11744.2|474
1617273000000|2021-04-01 10:30:00|11747.1|11746.5|11744.4|11743.8|11747.8|11747.1|11742.8|11742.2|408
1617273300000|2021-04-01 10:35:00|11744.5|11743.9|11747|11746.4|11748.2|11747.6|11744.5|11743.9|401
1617273600000|2021-04-01 10:40:00|11746.9|11746.3|11743.4|11742.8|11747.4|11746.8|11743.3|11742.7|328
1617273900000|2021-04-01 10:45:00|11743.3|11742.7|11743|11742.4|11744.5|11743.8|11742.3|11741.7|266
1617274200000|2021-04-01 10:50:00|11742.9|11742.3|11740.6|11740|11743.3|11742.6|11739.1|11738.4|354
1617274500000|2021-04-01 10:55:00|11740.5|11739.9|11737.5|11736.6|11740.8|11740.2|11735.5|11734.9|543
1617274800000|2021-04-01 11:00:00|11737.4|11736.5|11734.8|11733.9|11738|11737.3|11733.2|11732.6|544
1617275100000|2021-04-01 11:05:00|11734.9|11734|11737.3|11736.4|11737.3|11736.7|11733.5|11732.9|347
1617275400000|2021-04-01 11:10:00|11737.2|11736.6|11738.1|11737.5|11740.2|11739.6|11736|11735.4|411
1617275700000|2021-04-01 11:15:00|11738.3|11737.4|11738.6|11738|11738.8|11738.2|11734.8|11734.2|315
1617276000000|2021-04-01 11:20:00|11738.5|11737.9|11738.1|11737.2|11739.9|11739.2|11737.1|11736.5|356
1617276300000|2021-04-01 11:25:00|11738.2|11737.3|11742.7|11741.8|11743.2|11742.6|11737.9|11737.3|372
1617276600000|2021-04-01 11:30:00|11742.8|11742.1|11736.6|11736|11743.3|11742.7|11736.1|11735.4|490
1617276900000|2021-04-01 11:35:00|11736.5|11735.9|11738.1|11737.5|11740.3|11739.7|11735.9|11735.2|429
1617277200000|2021-04-01 11:40:00|11738.2|11737.6|11736.6|11736|11738.3|11737.6|11735.8|11735.2|348
1617277500000|2021-04-01 11:45:00|11736.5|11735.9|11737.7|11737.1|11739.7|11739.1|11736.5|11735.9|370
1617277800000|2021-04-01 11:50:00|11737.8|11737.2|11739.2|11738.6|11739.3|11738.6|11736.1|11735.5|393
1617278100000|2021-04-01 11:55:00|11739.3|11738.7|11741.2|11740.6|11743.1|11742.4|11739.2|11738.6|543
1617278400000|2021-04-01 12:00:00|11741.5|11740.9|11744.3|11743.4|11744.8|11744.2|11740.3|11739.7|523
1617278700000|2021-04-01 12:05:00|11744.1|11743.5|11746.6|11746|11747.5|11746.8|11743.1|11742.5|526
1617279000000|2021-04-01 12:10:00|11746.7|11746.1|11746.4|11745.8|11749.9|11749.2|11746.1|11745.5|510
1617279300000|2021-04-01 12:15:00|11746.3|11745.7|11747.1|11746.5|11747.8|11747.1|11745.1|11744.5|515
1617279600000|2021-04-01 12:20:00|11747.2|11746.6|11748.8|11748.2|11750.6|11749.8|11745.1|11744.5|385
1617279900000|2021-04-01 12:25:00|11748.9|11748.3|11751.8|11745.8|11752|11751.2|11748|11745.8|385
1617280200000|2021-04-01 12:30:00|11751.4|11746.2|11752.5|11751.9|11754.4|11753.6|11748.3|11745.5|709
1617280500000|2021-04-01 12:35:00|11752.4|11751.8|11751.5|11750.9|11754.2|11753.6|11750|11749.4|551
1617280800000|2021-04-01 12:40:00|11751.6|11750.7|11747.9|11747.3|11751.7|11751.1|11745.4|11744.8|666
1617281100000|2021-04-01 12:45:00|11747.8|11747.2|11743.5|11742.9|11748.5|11747.9|11742.3|11741.7|604
1617281400000|2021-04-01 12:50:00|11743.6|11743|11744.3|11743.7|11745.8|11745|11741.9|11741.3|605
1617281700000|2021-04-01 12:55:00|11744.5|11743.9|11745.7|11745.1|11747.8|11747.1|11744.2|11743.6|543
1617282000000|2021-04-01 13:00:00|11745.6|11745|11753.3|11752.4|11754|11753.2|11745.4|11744.8|806
1617282300000|2021-04-01 13:05:00|11753.2|11752.3|11754.9|11754|11756.5|11755.8|11751.6|11750.9|763
1617282600000|2021-04-01 13:10:00|11755.1|11754.2|11758.2|11757.3|11761.7|11760.8|11754.1|11753.3|644
1617282900000|2021-04-01 13:15:00|11758|11757.1|11754.4|11753.8|11758.6|11757.8|11753.3|11752.7|646
1617283200000|2021-04-01 13:20:00|11754.5|11753.9|11758.4|11757.5|11759.1|11758.2|11754|11753.3|610
1617283500000|2021-04-01 13:25:00|11758.5|11757.6|11760.4|11759.5|11762.1|11761.3|11758.5|11757.6|573
1617283800000|2021-04-01 13:30:00|11760.3|11759.8|11758.3|11757.4|11762.7|11762|11758.2|11757.3|572
1617284100000|2021-04-01 13:35:00|11758.1|11757.5|11759.3|11758.4|11759.9|11759.1|11757.1|11756.2|484
1617284400000|2021-04-01 13:40:00|11758.7|11758.1|11755.8|11754.9|11763.6|11763|11755.2|11754.3|579
1617284700000|2021-04-01 13:45:00|11755.6|11754.7|11754.7|11753.8|11757.4|11756.7|11754.2|11753.5|575
1617285000000|2021-04-01 13:50:00|11754.5|11753.9|11759.8|11759.2|11761.2|11760.6|11754.4|11753.8|691
1617285300000|2021-04-01 13:55:00|11759.9|11759.3|11755.1|11753.6|11760.6|11759.8|11754.6|11753.1|691
1617285600000|2021-04-01 14:00:00|11754.8|11751.7|11748.2|11747.3|11756.3|11755.4|11748|11747.1|1161
1617285900000|2021-04-01 14:05:00|11747.8|11747.2|11743.8|11743.2|11749.4|11748.6|11743.5|11742.7|799
1617286200000|2021-04-01 14:10:00|11743.7|11742.8|11743.9|11743|11744.8|11744.1|11739.1|11738.3|843
1617286500000|2021-04-01 14:15:00|11744|11743.1|11743.6|11742.7|11748|11747.1|11742.6|11741.9|782
1617286800000|2021-04-01 14:20:00|11743.3|11742.5|11742.8|11742.2|11743.8|11743.1|11740.2|11739.6|744
1617287100000|2021-04-01 14:25:00|11742.7|11742.1|11745|11744.1|11745.5|11744.9|11742.3|11741.5|753
1617287400000|2021-04-01 14:30:00|11744.9|11744|11745.2|11744.3|11750.5|11749.9|11743.7|11743.1|749
1617287700000|2021-04-01 14:35:00|11745.8|11744.6|11745.1|11744.5|11746|11745.4|11742.1|11741.5|588
1617288000000|2021-04-01 14:40:00|11745.3|11744.4|11748.7|11747.8|11749.5|11748.9|11744.8|11744.2|770
1617288300000|2021-04-01 14:45:00|11748.5|11747.6|11752.9|11752.3|11755.2|11754.6|11747.2|11746.3|906
1617288600000|2021-04-01 14:50:00|11752.8|11752.2|11762.9|11762|11765.3|11764.6|11752.8|11752.2|1000
1617288900000|2021-04-01 14:55:00|11762.8|11761.9|11759.8|11759.2|11765.8|11764.9|11758.7|11757.9|944
1617289200000|2021-04-01 15:00:00|11759.9|11759.3|11760.1|11759.2|11762.2|11761.4|11756.9|11756|868
1617289500000|2021-04-01 15:05:00|11759.9|11759|11760.6|11759.7|11760.8|11760|11756|11755.3|619
1617289800000|2021-04-01 15:10:00|11760.7|11759.8|11765.7|11764.8|11766.3|11765.4|11760.1|11759.2|665
1617290100000|2021-04-01 15:15:00|11765.5|11764.9|11763.8|11762.9|11768.2|11767.4|11762.9|11762|669
1617290400000|2021-04-01 15:20:00|11763.7|11762.8|11766.4|11765.5|11766.6|11765.9|11762.6|11761.9|537
1617290700000|2021-04-01 15:25:00|11766.5|11765.6|11765.6|11764.7|11768.3|11767.5|11765.5|11764.6|606
1617291000000|2021-04-01 15:30:00|11765.4|11764.8|11768.4|11767.8|11769.3|11768.5|11765.4|11764.8|559
1617291300000|2021-04-01 15:35:00|11768.8|11767.9|11767.9|11767.3|11769.1|11768.5|11765.2|11764.4|476
1617291600000|2021-04-01 15:40:00|11768|11767.4|11771|11770.4|11771.5|11770.7|11768|11767.4|484
1617291900000|2021-04-01 15:45:00|11771.1|11770.5|11773.7|11772.8|11774.9|11774.2|11770.5|11769.7|616
1617292200000|2021-04-01 15:50:00|11773.6|11773|11773.4|11772.8|11773.8|11773.2|11770.8|11770.1|408
1617292500000|2021-04-01 15:55:00|11773.3|11772.7|11772.4|11771.5|11774.1|11773.4|11771.1|11770.2|446
1617292800000|2021-04-01 16:00:00|11772.6|11771.7|11771.3|11770.7|11772.6|11771.7|11769.5|11768.8|398
1617293100000|2021-04-01 16:05:00|11771.4|11770.8|11772.3|11771.7|11772.9|11772.3|11771|11770.3|380
1617293400000|2021-04-01 16:10:00|11772.2|11771.4|11770.6|11769.7|11773|11772.3|11770.2|11769.4|377
1617293700000|2021-04-01 16:15:00|11770.4|11769.8|11778.7|11778.1|11780.5|11779.6|11770.4|11769.8|589
1617294000000|2021-04-01 16:20:00|11778.8|11778.2|11774.9|11774|11779|11778.3|11773|11772.3|460
1617294300000|2021-04-01 16:25:00|11775.1|11774.2|11775.7|11774.8|11776.9|11776|11774.6|11773.9|337
1617294600000|2021-04-01 16:30:00|11775.8|11774.9|11774.5|11773.6|11776.8|11775.9|11774.5|11773.6|281
1617294900000|2021-04-01 16:35:00|11774.6|11773.7|11775.1|11774.2|11775.6|11774.7|11774|11773.2|228
1617295200000|2021-04-01 16:40:00|11775.2|11774.3|11773.2|11772.3|11775.7|11774.9|11772.9|11772|274
1617295500000|2021-04-01 16:45:00|11773.3|11772.4|11772|11771.4|11773.7|11773|11772|11771.3|320
1617295800000|2021-04-01 16:50:00|11772.1|11771.2|11772.8|11772.2|11774.4|11773.8|11772|11771.1|335
1617296100000|2021-04-01 16:55:00|11772.7|11772.1|11773.4|11772.8|11774.6|11773.9|11771.4|11770.6|371
1617296400000|2021-04-01 17:00:00|11773.3|11772.7|11773.2|11772.6|11775.1|11774.4|11772.3|11771.5|352
1617296700000|2021-04-01 17:05:00|11773.3|11772.7|11775.1|11774.2|11775.1|11774.4|11772.6|11771.8|336
1617297000000|2021-04-01 17:10:00|11775|11774.1|11774.4|11773.5|11775.6|11774.8|11773.9|11773|278
1617297300000|2021-04-01 17:15:00|11774.5|11773.6|11774.5|11773.9|11775|11774.4|11773.4|11772.7|314
1617297600000|2021-04-01 17:20:00|11774.9|11774.3|11775.6|11774.7|11776|11775.4|11773.7|11773.1|352
1617297900000|2021-04-01 17:25:00|11775.7|11774.8|11777.5|11776.6|11778.1|11777.4|11775.6|11774.7|244
1617298200000|2021-04-01 17:30:00|11777.6|11776.7|11777.3|11776.7|11778.9|11778.3|11776.3|11775.7|321
1617298500000|2021-04-01 17:35:00|11777.4|11776.8|11775.4|11774.8|11777.4|11776.8|11774.5|11773.8|300
1617298800000|2021-04-01 17:40:00|11775.5|11774.9|11775.9|11775.3|11776.2|11775.6|11775.1|11774.5|236
1617299100000|2021-04-01 17:45:00|11775.8|11775.2|11774.4|11773.8|11776.6|11775.9|11774.3|11773.6|266
1617299400000|2021-04-01 17:50:00|11774.5|11773.9|11772|11771.4|11775|11774.3|11771.7|11771.1|354
1617299700000|2021-04-01 17:55:00|11771.9|11771.3|11773.6|11773|11774.4|11773.8|11771.5|11770.7|262
1617300000000|2021-04-01 18:00:00|11773.5|11772.9|11772.5|11771.9|11774.5|11773.9|11772.4|11771.7|286
1617300300000|2021-04-01 18:05:00|11772.4|11771.8|11772.4|11771.8|11774.3|11773.7|11772.3|11771.7|239
1617300600000|2021-04-01 18:10:00|11772.5|11771.9|11770.9|11770.3|11772.8|11772|11770.5|11769.9|249
1617300900000|2021-04-01 18:15:00|11770.8|11770.2|11768.6|11767.7|11771.5|11770.9|11768.3|11767.5|310
1617301200000|2021-04-01 18:20:00|11768.7|11767.8|11768|11767.4|11769.2|11768.5|11767.8|11767|225
1617301500000|2021-04-01 18:25:00|11768.3|11767.7|11770.5|11769.9|11771.1|11770.4|11767.8|11767|406
1617301800000|2021-04-01 18:30:00|11770.3|11769.7|11768.1|11767.5|11770.3|11769.7|11768.1|11767.3|210
1617302100000|2021-04-01 18:35:00|11768|11767.4|11769|11768.1|11769.6|11769|11767|11766.3|251
1617302400000|2021-04-01 18:40:00|11768.9|11768|11770.1|11769.5|11770.6|11770|11767.8|11767.2|261
1617302700000|2021-04-01 18:45:00|11770.3|11769.7|11770.3|11769.4|11770.3|11769.7|11768.1|11767.5|169
1617303000000|2021-04-01 18:50:00|11770.2|11769.3|11770.6|11770|11770.8|11770.2|11769.5|11768.8|206
1617303300000|2021-04-01 18:55:00|11770.7|11770.1|11771.7|11770.8|11772.5|11771.8|11770.6|11770|362
1617303600000|2021-04-01 19:00:00|11771.8|11770.9|11771.8|11770.9|11772.2|11771.4|11770.2|11769.4|289
1617303900000|2021-04-01 19:05:00|11771.9|11771|11770.9|11770.3|11771.9|11771|11770.2|11769.6|185
1617304200000|2021-04-01 19:10:00|11771|11770.4|11770.9|11770|11771.5|11770.7|11770.1|11769.3|136
1617304500000|2021-04-01 19:15:00|11770.8|11769.9|11771.8|11770.9|11773|11772.1|11770.2|11769.4|224
1617304800000|2021-04-01 19:20:00|11771.9|11771|11770.1|11769.2|11771.9|11771.1|11769.3|11768.7|215
1617305100000|2021-04-01 19:25:00|11770|11769.1|11770.8|11769.9|11770.8|11769.9|11769|11768.3|193
1617305400000|2021-04-01 19:30:00|11770.7|11769.8|11771|11770.1|11771|11770.2|11769.9|11769|200
1617305700000|2021-04-01 19:35:00|11770.9|11770|11771.4|11770.5|11772.1|11771.2|11770.7|11770|158
1617306000000|2021-04-01 19:40:00|11771.5|11770.6|11772.9|11772|11773|11772.2|11771.1|11770.3|131
1617306300000|2021-04-01 19:45:00|11772.8|11771.9|11773.3|11772.7|11773.9|11773.3|11771.7|11770.8|161
1617306600000|2021-04-01 19:50:00|11773.5|11772.6|11775.7|11775.1|11775.9|11775.1|11773.2|11772.4|244
1617306900000|2021-04-01 19:55:00|11775.6|11775|11776.8|11775.9|11777.4|11776.8|11775.2|11774.5|383
1617307200000|2021-04-01 20:00:00|11776.7|11776.1|11777|11776.4|11777.3|11776.5|11775.2|11774.3|340
1617307500000|2021-04-01 20:05:00|11776.9|11776.3|11776.2|11775.3|11777.2|11776.5|11775.6|11774.8|246
1617307800000|2021-04-01 20:10:00|11776.1|11775.2|11774.7|11773.8|11776.3|11775.4|11774.6|11773.7|121
1617308100000|2021-04-01 20:15:00|11774.6|11773.7|11774.1|11773.2|11774.7|11773.9|11773.6|11772.8|109
1617308400000|2021-04-01 20:20:00|11774.2|11773.3|11772.8|11771.9|11774.2|11773.5|11772.4|11771.7|109
1617308700000|2021-04-01 20:25:00|11772.7|11771.8|11774.1|11773.2|11774.6|11773.7|11772.2|11771.4|133
1617309000000|2021-04-01 20:30:00|11773.9|11773|11774.8|11774.2|11775|11774.2|11773.8|11772.9|99
1617309300000|2021-04-01 20:35:00|11774.9|11774.3|11774.8|11774.2|11775|11774.3|11774.7|11774|30
1617309600000|2021-04-01 20:40:00|11775.4|11774.5|11775.8|11774.9|11775.9|11775.2|11775.3|11774.4|105
1617309900000|2021-04-01 20:45:00|11775.9|11775|11776.9|11776|11777.1|11776.2|11775.4|11774.6|129
1617310200000|2021-04-01 20:50:00|11777|11776.1|11777.3|11776.4|11777.8|11776.9|11776.7|11775.8|176
1617310500000|2021-04-01 20:55:00|11777.4|11776.5|11778.8|11775.4|11778.9|11777.7|11777.4|11775.2|310
1617310800000|2021-04-01 21:00:00|11779.6|11775.3|11779.2|11774.8|11779.8|11775.5|11778.9|11774.7|41
1617311100000|2021-04-01 21:05:00|11778.9|11775.7|11778.3|11774.9|11779.7|11775.7|11777.7|11774.1|215
1617311400000|2021-04-01 21:10:00|11778.4|11775|11778.3|11774.1|11779.6|11775.5|11778|11773.9|343
1617311700000|2021-04-01 21:15:00|11778.2|11774|11777.5|11774.3|11780.1|11775.4|11777.4|11772.5|314
1617312000000|2021-04-01 21:20:00|11777.4|11774.2|11777.1|11774.6|11779.8|11776|11776|11773.9|181
1617312300000|2021-04-01 21:25:00|11777.2|11774.8|11779.4|11774.3|11779.7|11775.5|11776.6|11773.9|161
1617312600000|2021-04-01 21:30:00|11779.3|11775|11779.1|11775.2|11780.1|11776|11775.1|11773.6|291
1617312900000|2021-04-01 21:35:00|11779.2|11775.1|11779.1|11775.2|11779.6|11776|11778.8|11773.9|181
1617313200000|2021-04-01 21:40:00|11779.2|11775.3|11779.2|11774.4|11779.8|11776.3|11778.7|11774.2|231
1617313500000|2021-04-01 21:45:00|11779.5|11774.5|11779.1|11775|11780.6|11776.5|11778.8|11774|232
1617313800000|2021-04-01 21:50:00|11779|11775.4|11779.6|11775.7|11780.6|11776.3|11778.6|11774.3|168
1617314100000|2021-04-01 21:55:00|11780.1|11775.9|11778.7|11772.7|11780.9|11776|11777.2|11772.5|323
1617314400000|2021-04-01 22:00:00|11778.5|11772.8|11780.4|11779|11780.9|11779.9|11778.5|11772.8|550
1617314700000|2021-04-01 22:05:00|11780.3|11779.1|11779.4|11778.1|11780.7|11779.5|11778.7|11777.4|215
1617315000000|2021-04-01 22:10:00|11779.3|11778.2|11779.9|11779|11780.7|11779.6|11779.3|11778.1|190
1617315300000|2021-04-01 22:15:00|11780.1|11778.9|11780.1|11779.2|11780.5|11779.4|11779.8|11778.9|152
1617315600000|2021-04-01 22:20:00|11780.2|11779.1|11779.9|11779|11780.7|11779.4|11779.8|11778.9|82
1617315900000|2021-04-01 22:25:00|11780|11779.1|11780.5|11779.6|11780.9|11780|11779.4|11778.5|69
1617316200000|2021-04-01 22:30:00|11780.6|11779.7|11779.9|11779|11780.8|11779.9|11779.8|11778.9|81
1617316500000|2021-04-01 22:35:00|11779.7|11778.8|11779.8|11778.9|11780.1|11779.2|11779.5|11778.6|80
1617316800000|2021-04-01 22:40:00|11779.7|11778.8|11779.7|11778.8|11780|11779|11779.6|11778.7|45
1617317100000|2021-04-01 22:45:00|11780|11779.1|11781.4|11780.5|11781.4|11780.5|11779.6|11778.7|65
1617317400000|2021-04-01 22:50:00|11781.3|11780.4|11782|11781.1|11783.2|11782.3|11781.1|11780.2|104
1617317700000|2021-04-01 22:55:00|11782.1|11781.2|11780.7|11779.8|11782.1|11781.2|11780.4|11779.5|108
1617318000000|2021-04-01 23:00:00|11780.8|11779.9|11780|11779.1|11780.9|11780|11779.9|11779|65
1617318300000|2021-04-01 23:05:00|11779.9|11779|11778.8|11777.9|11779.9|11779|11778.1|11777.2|108
1617318600000|2021-04-01 23:10:00|11778.7|11777.8|11778.6|11777.7|11779.4|11778.5|11778.2|11777.3|81
1617318900000|2021-04-01 23:15:00|11778.5|11777.6|11778.4|11777.8|11778.6|11777.8|11778.2|11777.3|57
1617319200000|2021-04-01 23:20:00|11778.3|11777.7|11778.3|11777.4|11778.5|11777.8|11778.1|11777.2|56
1617319500000|2021-04-01 23:25:00|11778.2|11777.3|11776.6|11776|11778.3|11777.4|11776.6|11775.7|81
1617319800000|2021-04-01 23:30:00|11776.7|11776.1|11777.9|11777|11778.1|11777.2|11776.6|11775.7|93
1617320100000|2021-04-01 23:35:00|11778|11777.1|11777.3|11776.7|11778.3|11777.4|11776.2|11775.3|109
1617320400000|2021-04-01 23:40:00|11777.4|11776.5|11777.5|11776.9|11777.7|11776.9|11777.2|11776.3|43
1617320700000|2021-04-01 23:45:00|11777.6|11776.7|11777.4|11776.5|11777.7|11777|11777.1|11776.2|58
1617321000000|2021-04-01 23:50:00|11777.3|11776.4|11776.7|11775.8|11777.4|11776.5|11776.7|11775.8|48
1617321300000|2021-04-01 23:55:00|11776.8|11775.9|11777.8|11776.9|11777.8|11776.9|11776.8|11775.9|60
1617321600000|2021-04-02 00:00:00|11777.7|11777.1|11779.8|11778.9|11780.2|11779.4|11777.6|11776.9|178
1617321900000|2021-04-02 00:05:00|11779.7|11778.8|11781.7|11780.8|11784.7|11783.8|11779.7|11778.8|356
1617322200000|2021-04-02 00:10:00|11781.8|11780.9|11779.7|11778.8|11782.8|11781.9|11778|11777.1|250
1617322500000|2021-04-02 00:15:00|11779.8|11778.9|11779.6|11778.7|11780.4|11779.5|11779.4|11778.6|201
1617322800000|2021-04-02 00:20:00|11779.7|11778.8|11780.6|11779.7|11780.9|11780.2|11779.7|11778.8|96
1617323100000|2021-04-02 00:25:00|11780.7|11779.8|11778.2|11777.3|11780.8|11780|11777.7|11776.8|177
1617323400000|2021-04-02 00:30:00|11778.1|11777.2|11774|11773.1|11778.1|11777.2|11773.7|11772.8|257
1617323700000|2021-04-02 00:35:00|11773.9|11773|11773.6|11772.7|11774.4|11773.5|11773.1|11772.2|143
1617324000000|2021-04-02 00:40:00|11773.7|11772.8|11771.5|11770.6|11773.9|11773.2|11770.7|11769.8|211
1617324300000|2021-04-02 00:45:00|11771.6|11770.7|11773.1|11772.2|11773.6|11772.7|11771.2|11770.3|188
1617324600000|2021-04-02 00:50:00|11773.2|11772.3|11771.8|11770.9|11773.3|11772.5|11771|11770.1|275
1617324900000|2021-04-02 00:55:00|11771.7|11770.8|11772.1|11771.2|11773.8|11772.9|11771.1|11770.2|221
1617325200000|2021-04-02 01:00:00|11772|11771.1|11773.7|11772.8|11773.8|11772.9|11770.8|11769.9|200
1617325500000|2021-04-02 01:05:00|11773.3|11772.4|11773.8|11772.9|11773.8|11772.9|11772.6|11771.8|101
1617325800000|2021-04-02 01:10:00|11773.9|11773|11774.2|11773.3|11774.5|11773.6|11773.7|11772.8|88
1617326100000|2021-04-02 01:15:00|11774|11773.4|11774|11773.1|11774.4|11773.6|11773.8|11772.9|76
1617326400000|2021-04-02 01:20:00|11774.3|11773.4|11774.8|11773.9|11775.6|11774.7|11773.8|11773|147
1617326700000|2021-04-02 01:25:00|11774.7|11773.8|11773.5|11772.6|11774.9|11774|11773|11772.2|131
1617327000000|2021-04-02 01:30:00|11773.4|11772.5|11772.7|11771.8|11773.6|11772.7|11772.7|11771.8|132
1617327300000|2021-04-02 01:35:00|11772.8|11771.9|11771.8|11770.9|11773.1|11772.2|11771.8|11770.9|128
1617327600000|2021-04-02 01:40:00|11771.6|11771|11770.2|11769.3|11771.9|11771.2|11769.8|11768.9|126
1617327900000|2021-04-02 01:45:00|11770.3|11769.4|11771.2|11770.3|11772.7|11771.9|11770.1|11769.2|219
1617328200000|2021-04-02 01:50:00|11771.1|11770.2|11771.4|11770.5|11771.8|11770.9|11770.8|11769.9|136
1617328500000|2021-04-02 01:55:00|11771.5|11770.6|11772.2|11771.3|11772.9|11772|11770.5|11769.6|312
1617328800000|2021-04-02 02:00:00|11772.3|11771.4|11772.4|11771.5|11772.7|11771.8|11770.2|11769.3|343
1617329100000|2021-04-02 02:05:00|11772.3|11771.4|11772.7|11771.8|11773.8|11772.9|11771.5|11770.7|351
1617329400000|2021-04-02 02:10:00|11772.8|11771.9|11773.2|11772.3|11773.4|11772.5|11771.4|11770.6|181
1617329700000|2021-04-02 02:15:00|11773.1|11772.2|11773|11772.1|11773.6|11772.8|11772.7|11771.8|96
1617330000000|2021-04-02 02:20:00|11772.9|11772|11772.8|11771.9|11773.8|11772.9|11772.7|11771.8|109
1617330300000|2021-04-02 02:25:00|11772.9|11772|11773.2|11772.3|11773.9|11773|11772.6|11771.7|132
1617330600000|2021-04-02 02:30:00|11773.1|11772.2|11773|11772.4|11773.3|11772.5|11772.7|11771.9|70
1617330900000|2021-04-02 02:35:00|11773.2|11772.3|11774.8|11773.9|11776.4|11775.5|11773.2|11772.3|196
1617331200000|2021-04-02 02:40:00|11774.7|11774.1|11774.8|11773.9|11775.4|11774.5|11774.7|11773.8|110
1617331500000|2021-04-02 02:45:00|11774.7|11773.8|11777.1|11776.2|11777.1|11776.2|11774.6|11773.7|117
1617331800000|2021-04-02 02:50:00|11777.2|11776.3|11776.3|11775.4|11777.2|11776.3|11775.8|11774.9|144
1617332100000|2021-04-02 02:55:00|11776.1|11775.2|11778.7|11777.8|11778.8|11777.9|11775.8|11774.9|112
1617332400000|2021-04-02 03:00:00|11778.2|11777.6|11777.7|11776.8|11778.7|11777.9|11777.1|11776.2|110
1617332700000|2021-04-02 03:05:00|11777.6|11776.7|11777.4|11776.5|11778.8|11777.9|11777|11776.2|304
1617333000000|2021-04-02 03:10:00|11777.5|11776.6|11778.2|11777.3|11779.4|11778.5|11777.2|11776.5|390
1617333300000|2021-04-02 03:15:00|11778.4|11777.5|11779.6|11778.7|11780.3|11779.4|11777.6|11776.7|346
1617333600000|2021-04-02 03:20:00|11779.7|11778.8|11780.8|11779.9|11781.2|11780.3|11779.1|11778.2|303
1617333900000|2021-04-02 03:25:00|11780.7|11779.8|11780.8|11779.9|11781.7|11780.9|11780.5|11779.7|188
1617334200000|2021-04-02 03:30:00|11780.9|11780|11779.5|11778.6|11781.1|11780.2|11779.3|11778.4|118
1617334500000|2021-04-02 03:35:00|11779.3|11778.4|11779.3|11778.4|11780|11779.1|11778.3|11777.4|151
1617334800000|2021-04-02 03:40:00|11779.4|11778.5|11779|11778.1|11780.7|11779.9|11778.4|11777.6|357
1617335100000|2021-04-02 03:45:00|11779.1|11778.2|11779.6|11778.7|11780.7|11779.8|11779|11778.1|315
1617335400000|2021-04-02 03:50:00|11779.7|11778.8|11780.1|11779.2|11780.9|11780|11779.1|11778.2|346
1617335700000|2021-04-02 03:55:00|11780.2|11779.3|11780.1|11779.2|11780.4|11779.6|11779|11778.1|263
1617336000000|2021-04-02 04:00:00|11780|11779.1|11780.3|11779.4|11780.3|11779.5|11778.5|11777.6|127
1617336300000|2021-04-02 04:05:00|11780.1|11779.2|11779.1|11778.2|11780.2|11779.3|11778.7|11777.8|171
1617336600000|2021-04-02 04:10:00|11779|11778.1|11778.1|11777.2|11779.4|11778.5|11778|11777.1|141
1617336900000|2021-04-02 04:15:00|11778.2|11777.3|11777.1|11776.2|11778.7|11777.8|11776.7|11775.8|190
1617337200000|2021-04-02 04:20:00|11777.4|11776.5|11777.3|11776.4|11777.9|11777.1|11776.8|11776|134
1617337500000|2021-04-02 04:25:00|11777.2|11776.3|11777.2|11776.3|11777.8|11777|11777.1|11776.2|87
1617337800000|2021-04-02 04:30:00|11777|11776.1|11777.8|11776.9|11778.1|11777.2|11777|11776.1|156
1617338100000|2021-04-02 04:35:00|11777.7|11776.8|11777.8|11776.9|11778.9|11778|11777.7|11776.8|128
1617338400000|2021-04-02 04:40:00|11777.7|11776.8|11777.2|11776.3|11778|11777.1|11776.5|11775.6|143
1617338700000|2021-04-02 04:45:00|11777.3|11776.4|11777.7|11776.8|11778.4|11777.5|11777.1|11776.3|121
1617339000000|2021-04-02 04:50:00|11777.8|11776.9|11778.9|11778|11779.1|11778.2|11777.7|11776.8|153
1617339300000|2021-04-02 04:55:00|11779|11778.1|11778.5|11777.6|11779.2|11778.4|11778.5|11777.6|124
1617339600000|2021-04-02 05:00:00|11778.6|11777.7|11779.4|11778.8|11779.7|11778.9|11778.6|11777.7|92
1617339900000|2021-04-02 05:05:00|11779.5|11778.9|11780|11779.1|11780|11779.2|11779.3|11778.6|68
1617340200000|2021-04-02 05:10:00|11779.9|11779|11779.1|11778.2|11780|11779.2|11778.8|11778|78
1617340500000|2021-04-02 05:15:00|11779.2|11778.3|11780.6|11779.7|11781|11780.1|11779|11778.1|125
1617340800000|2021-04-02 05:20:00|11780.5|11779.6|11778.2|11777.3|11781.2|11780.4|11778.1|11777.3|158
1617341100000|2021-04-02 05:25:00|11778.3|11777.4|11777.9|11777|11779.2|11778.3|11777.7|11776.9|99
1617341400000|2021-04-02 05:30:00|11778|11777.1|11779|11778.1|11779.9|11779|11778|11777.1|115
1617341700000|2021-04-02 05:35:00|11779.1|11778.2|11778.1|11777.2|11779.1|11778.2|11777.9|11777|112
1617342000000|2021-04-02 05:40:00|11778.2|11777.3|11778.1|11777.2|11778.7|11777.8|11776.6|11776|143
1617342300000|2021-04-02 05:45:00|11778|11777.1|11777.6|11776.7|11779|11778.3|11777.4|11776.6|173
1617342600000|2021-04-02 05:50:00|11777.5|11776.6|11777.2|11776.3|11778.3|11777.4|11776.9|11776.1|168
1617342900000|2021-04-02 05:55:00|11777.3|11776.4|11778.1|11777.2|11779.2|11778.3|11777.2|11776.3|127
1617343200000|2021-04-02 06:00:00|11778.3|11777.4|11777.1|11776.2|11779.3|11778.4|11777|11776.1|192
1617343500000|2021-04-02 06:05:00|11777.2|11776.3|11775.9|11775|11777.3|11776.4|11775.4|11774.5|199
1617343800000|2021-04-02 06:10:00|11776.2|11775.3|11777.4|11776.5|11778|11777.1|11775.7|11775|185
1617344100000|2021-04-02 06:15:00|11777.5|11776.6|11776.5|11775.6|11777.6|11776.7|11776.4|11775.5|117
1617344400000|2021-04-02 06:20:00|11776.4|11775.5|11777.2|11776.3|11777.3|11776.4|11775.6|11774.7|131
1617344700000|2021-04-02 06:25:00|11777.1|11776.2|11781.2|11780.3|11782.3|11781.4|11777|11776.1|236
1617345000000|2021-04-02 06:30:00|11781.1|11780.2|11780.6|11779.7|11781.7|11780.8|11780.2|11779.3|165
1617345300000|2021-04-02 06:35:00|11780.5|11779.6|11779.3|11778.4|11780.6|11779.8|11779.3|11778.4|111
1617345600000|2021-04-02 06:40:00|11779.2|11778.3|11777.6|11776.7|11779.9|11779|11777.3|11776.6|114
1617345900000|2021-04-02 06:45:00|11777.3|11776.8|11778.7|11777.8|11778.7|11777.8|11777.3|11776.8|77
1617346200000|2021-04-02 06:50:00|11778.5|11777.9|11778.5|11777.6|11779.6|11778.7|11778.2|11777.3|96
1617346500000|2021-04-02 06:55:00|11778.6|11777.7|11775.5|11774.6|11778.7|11778|11775.1|11774.2|161
1617346800000|2021-04-02 07:00:00|11775.4|11774.5|11777|11776.1|11777.3|11776.4|11773.5|11772.6|225
1617347100000|2021-04-02 07:05:00|11777.1|11776.2|11771.7|11770.8|11777.2|11776.4|11770.8|11769.9|354
1617347400000|2021-04-02 07:10:00|11771.6|11770.7|11770.2|11769.3|11771.6|11770.7|11770.1|11769.2|224
1617347700000|2021-04-02 07:15:00|11770.5|11769.6|11776.6|11775.7|11776.9|11776|11770.4|11769.5|303
1617348000000|2021-04-02 07:20:00|11776.4|11775.8|11776|11775.1|11777.3|11776.4|11775.1|11774.2|179
1617348300000|2021-04-02 07:25:00|11776.1|11775.2|11776.4|11775.5|11777.2|11776.3|11776|11775.1|176
1617348600000|2021-04-02 07:30:00|11776.7|11775.8|11779.3|11778.4|11780.2|11779.3|11776.6|11775.8|220
1617348900000|2021-04-02 07:35:00|11779.2|11778.3|11779.2|11778.3|11779.8|11778.9|11778.5|11777.7|144
1617349200000|2021-04-02 07:40:00|11779.1|11778.5|11779.1|11778.2|11780.7|11779.9|11778.7|11777.8|190
1617349500000|2021-04-02 07:45:00|11779.3|11778.4|11780.1|11779.2|11780.8|11779.9|11778.5|11777.6|180
1617349800000|2021-04-02 07:50:00|11780|11779.1|11779.1|11778.2|11780.5|11779.7|11778.8|11778|156
1617350100000|2021-04-02 07:55:00|11778.9|11778|11778.3|11777.4|11779.3|11778.5|11777.1|11776.2|155
1617350400000|2021-04-02 08:00:00|11778.2|11777.3|11776.5|11775.6|11778.3|11777.5|11775.6|11774.7|275
1617350700000|2021-04-02 08:05:00|11776.4|11775.5|11776.5|11775.6|11776.6|11775.8|11775|11774.1|214
1617351000000|2021-04-02 08:10:00|11776.4|11775.5|11780.7|11779.8|11780.8|11779.9|11776|11775.1|229
1617351300000|2021-04-02 08:15:00|11780.6|11779.7|11780.2|11779.3|11781.1|11780.2|11779.3|11778.5|134
1617351600000|2021-04-02 08:20:00|11780.1|11779.2|11780.8|11779.9|11782.4|11781.6|11779.4|11778.5|214
1617351900000|2021-04-02 08:25:00|11780.9|11780|11781|11780.1|11781.7|11781|11780.8|11779.9|136
1617352200000|2021-04-02 08:30:00|11781.1|11780.2|11784.2|11783.3|11785.4|11784.5|11780.6|11779.7|247
1617352500000|2021-04-02 08:35:00|11784.3|11783.4|11784.2|11783.3|11784.7|11783.8|11783|11782.2|189
1617352800000|2021-04-02 08:40:00|11784.3|11783.4|11785|11784.1|11785.5|11784.7|11784.2|11783.3|167
1617353100000|2021-04-02 08:45:00|11785.1|11784.2|11784.6|11783.7|11787.1|11786.2|11783.3|11782.4|216
1617353400000|2021-04-02 08:50:00|11784.5|11783.6|11784.2|11783.3|11785.2|11784.3|11783.3|11782.4|155
1617353700000|2021-04-02 08:55:00|11784.1|11783.2|11782.5|11781.6|11784.7|11783.8|11782.1|11781.2|295
1617354000000|2021-04-02 09:00:00|11782.4|11781.5|11783.4|11782.5|11784|11783.2|11781.9|11781|260
1617354300000|2021-04-02 09:05:00|11783.2|11782.3|11781.5|11780.6|11783.3|11782.4|11781|11780.1|121
1617354600000|2021-04-02 09:10:00|11781.6|11780.7|11782.2|11781.3|11783.4|11782.5|11781.2|11780.3|196
1617354900000|2021-04-02 09:15:00|11782.5|11781.6|11781.4|11780.5|11782.6|11781.7|11780.8|11779.9|174
1617355200000|2021-04-02 09:20:00|11781.2|11780.6|11782.6|11781.7|11783.4|11782.5|11781.2|11780.5|140
1617355500000|2021-04-02 09:25:00|11782.9|11782|11784.6|11783.7|11785.8|11784.9|11782.9|11782|204
1617355800000|2021-04-02 09:30:00|11784.7|11783.8|11784.2|11783.3|11785.3|11784.4|11784|11783.1|132
1617356100000|2021-04-02 09:35:00|11784.3|11783.4|11784.1|11783.2|11784.9|11784|11783.9|11783.1|103
1617356400000|2021-04-02 09:40:00|11784|11783.1|11781.6|11780.7|11784|11783.1|11781.4|11780.5|174
1617356700000|2021-04-02 09:45:00|11781.5|11780.6|11780.2|11779.6|11781.6|11780.7|11780.2|11779.4|164
1617357000000|2021-04-02 09:50:00|11780.4|11779.5|11779.8|11778.9|11781.5|11780.6|11779.8|11778.9|197
1617357300000|2021-04-02 09:55:00|11780|11779.1|11779.4|11778.5|11780|11779.1|11779.1|11778.3|149
1617357600000|2021-04-02 10:00:00|11779.5|11778.6|11782.3|11781.4|11782.5|11781.6|11779.2|11778.3|187
1617357900000|2021-04-02 10:05:00|11782.4|11781.5|11780.5|11779.6|11782.4|11781.5|11779.7|11778.8|147
1617358200000|2021-04-02 10:10:00|11780.4|11779.5|11779.5|11778.6|11780.6|11779.7|11778.8|11778|156
1617358500000|2021-04-02 10:15:00|11779.6|11778.7|11779.1|11778.2|11780.1|11779.2|11778.9|11778|164
1617358800000|2021-04-02 10:20:00|11779|11778.1|11779.5|11778.6|11780.7|11779.8|11778.7|11778|162
1617359100000|2021-04-02 10:25:00|11779.4|11778.5|11778.2|11777.3|11779.5|11778.6|11777.3|11776.4|136
1617359400000|2021-04-02 10:30:00|11778.1|11777.2|11777|11776.1|11780|11779.1|11776.4|11775.5|164
1617359700000|2021-04-02 10:35:00|11776.9|11776|11777.5|11776.6|11778.6|11777.7|11776.7|11775.8|181
1617360000000|2021-04-02 10:40:00|11777.7|11776.8|11777.5|11776.6|11778.1|11777.2|11777|11776.1|154
1617360300000|2021-04-02 10:45:00|11777.4|11776.5|11778.1|11777.2|11778.7|11777.8|11776.9|11776|132
1617360600000|2021-04-02 10:50:00|11778|11777.1|11778.2|11777.3|11778.6|11777.7|11777.5|11776.8|169
1617360900000|2021-04-02 10:55:00|11778.1|11777.2|11778.4|11777.5|11779.2|11778.3|11777.7|11776.8|126
1617361200000|2021-04-02 11:00:00|11778.5|11777.6|11778.1|11777.2|11778.7|11777.8|11777.6|11776.7|126
1617361500000|2021-04-02 11:05:00|11778|11777.1|11778.4|11777.5|11779.1|11778.2|11777.4|11776.6|123
1617361800000|2021-04-02 11:10:00|11778.2|11777.3|11779.3|11778.4|11779.6|11778.7|11777.9|11777.1|129
1617362100000|2021-04-02 11:15:00|11779.6|11778.7|11780.5|11779.6|11780.7|11779.8|11778.5|11777.6|151
1617362400000|2021-04-02 11:20:00|11780.6|11779.7|11779|11778.1|11780.6|11779.7|11778.8|11777.9|133
1617362700000|2021-04-02 11:25:00|11778.9|11778|11773.7|11772.8|11779.1|11778.2|11773.5|11772.6|223
1617363000000|2021-04-02 11:30:00|11773.6|11772.7|11775.5|11774.6|11776.6|11775.8|11773.6|11772.7|208
1617363300000|2021-04-02 11:35:00|11775.7|11774.8|11775|11774.1|11776|11775.1|11774.7|11773.8|75
1617363600000|2021-04-02 11:40:00|11775.1|11774.2|11774.8|11774.2|11775.2|11774.5|11774.5|11773.6|123
1617363900000|2021-04-02 11:45:00|11774.9|11774|11775|11774.1|11775.5|11774.8|11774.6|11773.8|123
1617364200000|2021-04-02 11:50:00|11774.8|11774.2|11773.8|11773.2|11775.5|11774.6|11773.8|11773|122
1617364500000|2021-04-02 11:55:00|11773.7|11773.1|11773.7|11772.8|11774.4|11773.6|11772.6|11771.7|227
1617364800000|2021-04-02 12:00:00|11773.9|11773|11772.8|11771.9|11776.9|11776|11772.2|11771.3|277
1617365100000|2021-04-02 12:05:00|11772.7|11771.8|11774.1|11773.2|11775.1|11774.2|11772.1|11771.2|190
1617365400000|2021-04-02 12:10:00|11773.7|11772.8|11771.6|11770.7|11773.8|11772.9|11771|11770.1|133
1617365700000|2021-04-02 12:15:00|11771.7|11770.8|11770.7|11769.8|11771.8|11770.9|11768.4|11767.6|248
1617366000000|2021-04-02 12:20:00|11770.6|11769.7|11771|11770.1|11771.2|11770.3|11768.6|11767.7|196
1617366300000|2021-04-02 12:25:00|11770.6|11769.7|11772.4|11767.3|11773.1|11769.7|11765.5|11764.6|514
1617366600000|2021-04-02 12:30:00|11770.5|11766.7|11769.5|11768.6|11777.3|11775.7|11758.9|11756|1361
1617366900000|2021-04-02 12:35:00|11769.4|11768.5|11777.3|11776.4|11786.5|11785.5|11768.8|11767.9|1209
1617367200000|2021-04-02 12:40:00|11777.5|11776.6|11768.8|11767.9|11777.6|11776.7|11768.6|11767.7|715
1617367500000|2021-04-02 12:45:00|11768.9|11768|11770.7|11769.8|11771.8|11770.9|11768.4|11767.5|560
1617367800000|2021-04-02 12:50:00|11770.8|11769.9|11766.5|11765.6|11770.9|11770|11765.9|11765|427
1617368100000|2021-04-02 12:55:00|11766.6|11765.7|11769.2|11768.3|11770.8|11769.9|11765.6|11764.7|307
1617368400000|2021-04-02 13:00:00|11769.3|11768.4|11765.5|11764.6|11769.5|11768.6|11765.4|11764.5|273
1617368700000|2021-04-02 13:05:00|11765.4|11764.5|11754.7|11753.8|11766.4|11765.5|11749.5|11748.6|750
1617369000000|2021-04-02 13:10:00|11754.6|11753.7|11757.7|11756.8|11757.7|11756.8|11751.3|11750.4|494
1617369300000|2021-04-02 13:15:00|11757.8|11756.9|11755.2|11754.3|11757.8|11756.9|11752.6|11751.7|375
1617369600000|2021-04-02 13:20:00|11754.8|11753.9|11755.4|11754.8|11756.7|11755.8|11753.6|11752.7|269
1617369900000|2021-04-02 13:25:00|11755.5|11754.9|11753.1|11752.2|11756.6|11755.8|11752|11751.1|251
1617370200000|2021-04-02 13:30:00|11753|11752.1|11757.1|11756.2|11757.6|11756.7|11752.4|11751.5|348
1617370500000|2021-04-02 13:35:00|11757.2|11756.3|11762.7|11761.8|11764.3|11763.4|11756.5|11755.6|401
1617370800000|2021-04-02 13:40:00|11762.8|11761.9|11768.4|11767.5|11769.2|11768.3|11762.6|11761.7|349
1617371100000|2021-04-02 13:45:00|11768.5|11767.6|11765.1|11764.2|11769.3|11768.4|11765|11764.1|284
1617371400000|2021-04-02 13:50:00|11765.5|11764.6|11768.2|11767.3|11768.2|11767.4|11764.5|11763.6|272
1617371700000|2021-04-02 13:55:00|11768.1|11767.2|11768.1|11767.2|11769.5|11768.6|11767.4|11766.5|266
1617372000000|2021-04-02 14:00:00|11768.2|11767.3|11764.8|11763.9|11768.3|11767.4|11764.6|11763.7|259
1617372300000|2021-04-02 14:05:00|11764.7|11763.8|11761.2|11760.3|11764.7|11763.8|11761.1|11760.2|296
1617372600000|2021-04-02 14:10:00|11761.1|11760.2|11756.1|11755.2|11761.4|11760.5|11755.4|11754.7|427
1617372900000|2021-04-02 14:15:00|11756|11755.1|11757.4|11756.5|11758.6|11757.7|11756|11755.1|307
1617373200000|2021-04-02 14:20:00|11757.3|11756.4|11758.4|11757.5|11758.6|11757.7|11755.4|11754.5|279
1617373500000|2021-04-02 14:25:00|11758.3|11757.4|11756.1|11755.2|11758.4|11757.5|11753.6|11752.8|270
1617373800000|2021-04-02 14:30:00|11756|11755.1|11758.2|11757.3|11760|11759.1|11755.7|11754.8|231
1617374100000|2021-04-02 14:35:00|11758.3|11757.4|11759.2|11758.3|11759.3|11758.4|11756.2|11755.3|176
1617374400000|2021-04-02 14:40:00|11759.3|11758.4|11759.1|11758.2|11760|11759.1|11758.5|11757.6|141
1617374700000|2021-04-02 14:45:00|11759.4|11758.5|11756.9|11756|11759.9|11759|11755.9|11755|221
1617375000000|2021-04-02 14:50:00|11756.8|11755.9|11756.6|11755.7|11759.3|11758.4|11755.9|11755|190
1617375300000|2021-04-02 14:55:00|11756.8|11755.9|11758.4|11757.5|11759.1|11758.2|11756.4|11755.5|274
1617375600000|2021-04-02 15:00:00|11758.3|11757.4|11758.5|11757.6|11759.3|11758.4|11757.5|11756.6|173
1617375900000|2021-04-02 15:05:00|11758.4|11757.5|11759.7|11758.8|11760|11759.1|11757.8|11756.9|157
1617376200000|2021-04-02 15:10:00|11759.6|11758.7|11759.4|11758.5|11760.1|11759.3|11758.2|11757.3|173
1617376500000|2021-04-02 15:15:00|11759.5|11758.6|11758.2|11755.9|11759.9|11759|11757.8|11755.2|786
1617376800000|2021-04-02 15:20:00|11758.3|11756|11758.1|11754.6|11758.9|11756.3|11756.6|11753.7|784
1617377100000|2021-04-02 15:25:00|11758.9|11754.1|11758.8|11757.9|11759.8|11758.1|11757.5|11754.1|297
1617377400000|2021-04-02 15:30:00|11758.7|11757.8|11757.9|11757|11760.6|11758.7|11756.7|11754.6|338
1617377700000|2021-04-02 15:35:00|11758|11757.1|11758|11757.1|11758|11757.1|11756.7|11755.8|239
1617378000000|2021-04-02 15:40:00|11757.9|11757|11759.1|11756.6|11759.5|11757.6|11757.7|11754.9|1288
1617378300000|2021-04-02 15:45:00|11759|11756.5|11759.3|11757.3|11759.5|11757.8|11758.7|11756.4|1401
1617378600000|2021-04-02 15:50:00|11759.2|11757.4|11760.3|11758.4|11760.7|11758.4|11759|11756.9|707
1617378900000|2021-04-02 15:55:00|11760.2|11758.3|11763.2|11757.2|11763.6|11760|11759.9|11756.3|570
1617379200000|2021-04-02 16:00:00|11763.1|11757.4|11762.9|11758.6|11764.6|11761.7|11758.3|11756.1|601
1617379500000|2021-04-02 16:05:00|11763|11758.5|11763.1|11758|11763.3|11759.7|11762.3|11756.9|394
1617379800000|2021-04-02 16:10:00|11763|11757.9|11762.7|11758.7|11763.3|11759.8|11762.1|11756.5|326
1617380100000|2021-04-02 16:15:00|11763|11758.6|11763.3|11759.4|11764.1|11760.4|11760.9|11758.2|349
1617380400000|2021-04-02 16:20:00|11763.4|11759.5|11763.1|11759.5|11763.6|11760.5|11760.6|11758.7|985
1617380700000|2021-04-02 16:25:00|11763|11759.6|11760.7|11759.1|11763.2|11760|11760.1|11758.2|359
1617381000000|2021-04-02 16:30:00|11760.4|11759.3|11763.2|11759.2|11763.5|11760.4|11760.4|11758.5|730
1617381300000|2021-04-02 16:35:00|11763.3|11759.3|11763.4|11759.8|11763.7|11761.2|11762.6|11759|742
1617381600000|2021-04-02 16:40:00|11763.5|11759.7|11763.2|11759.7|11763.8|11760.8|11762.4|11758.7|612
1617381900000|2021-04-02 16:45:00|11763.3|11760|11762.9|11759.4|11763.6|11760.7|11762.1|11759|453
1617382200000|2021-04-02 16:50:00|11762.8|11759.7|11763.5|11759.9|11763.7|11760.5|11762.7|11759|534
1617382500000|2021-04-02 16:55:00|11763.4|11759.6|11762.7|11759.1|11763.5|11760.4|11762.4|11758.8|318
1617382800000|2021-04-02 17:00:00|11762.8|11759.4|11762.7|11759.2|11763.1|11760|11762|11758.7|312
1617383100000|2021-04-02 17:05:00|11762.6|11759.1|11762.5|11759.9|11763|11760.4|11761.7|11758.3|364
1617383400000|2021-04-02 17:10:00|11762.1|11760.2|11762.7|11760.8|11763.3|11761.5|11761.5|11759.3|230
1617383700000|2021-04-02 17:15:00|11762.8|11760.9|11762.8|11760.8|11763.3|11761.5|11762.3|11760.1|310
1617384000000|2021-04-02 17:20:00|11762.9|11760.7|11763.6|11761.4|11764.6|11761.7|11762.4|11760.6|369
1617384300000|2021-04-02 17:25:00|11763.7|11761.3|11764.3|11760.7|11764.6|11761.8|11763.1|11760|528
1617384600000|2021-04-02 17:30:00|11764.2|11760.9|11764.3|11761|11764.6|11761.5|11763.8|11760.1|324
1617384900000|2021-04-02 17:35:00|11764.1|11761.1|11764|11760.9|11764.9|11761.5|11764|11759.8|240
1617385200000|2021-04-02 17:40:00|11764.1|11760.4|11764.3|11760.5|11764.4|11761.4|11763.7|11759.7|354
1617385500000|2021-04-02 17:45:00|11764.2|11760.6|11764.4|11760.5|11764.4|11761.5|11763.3|11760.1|405
1617385800000|2021-04-02 17:50:00|11764.3|11760.6|11764.5|11761|11764.8|11762.2|11763.7|11759.9|431
1617386100000|2021-04-02 17:55:00|11764.4|11761.2|11764.8|11761.6|11765|11762.7|11764.3|11760.3|880
1617386400000|2021-04-02 18:00:00|11764.9|11761.7|11764.4|11761.3|11765.1|11762|11763.5|11759.9|1166
1617386700000|2021-04-02 18:05:00|11764.6|11761.1|11763.9|11761.5|11764.8|11761.9|11763.1|11759.6|382
1617387000000|2021-04-02 18:10:00|11763.7|11761.3|11764.2|11760.5|11765.2|11762|11762.9|11759.2|205
1617387300000|2021-04-02 18:15:00|11764.6|11760.6|11763.6|11760.9|11765.1|11761.7|11762.9|11759.8|359
1617387600000|2021-04-02 18:20:00|11763.8|11760.5|11764.9|11762|11765.5|11763.6|11762.8|11759.4|415
1617387900000|2021-04-02 18:25:00|11764.7|11762.1|11763|11760.4|11765.7|11763.8|11762.8|11759.7|374
1617388200000|2021-04-02 18:30:00|11762.7|11760.3|11764|11760.2|11764.9|11761.7|11762.7|11760.1|353
1617388500000|2021-04-02 18:35:00|11763.9|11760.3|11763.9|11761.4|11764.6|11761.6|11763.6|11759.8|260
1617388800000|2021-04-02 18:40:00|11763.6|11761.8|11764.4|11761.6|11764.6|11761.8|11763.2|11760.8|214
1617389100000|2021-04-02 18:45:00|11764.6|11761.5|11764.6|11761.8|11765.4|11762.9|11763.8|11761.2|346
1617389400000|2021-04-02 18:50:00|11764.5|11761.9|11764.3|11761.3|11765|11762.5|11764|11760.9|258
1617389700000|2021-04-02 18:55:00|11764.4|11761.2|11763.6|11760.7|11764.7|11762.2|11763.6|11760.1|318
1617390000000|2021-04-02 19:00:00|11763.7|11760.8|11764|11761.5|11764.8|11761.9|11763.7|11760.8|285
1617390300000|2021-04-02 19:05:00|11764.2|11761.6|11764.6|11761.8|11765.7|11762.4|11763.3|11760.8|297
1617390600000|2021-04-02 19:10:00|11765.3|11761.4|11765.5|11761.8|11766|11762.9|11764.3|11760.9|423
1617390900000|2021-04-02 19:15:00|11765.4|11762.4|11765.1|11762.7|11766.2|11764.1|11765|11762.4|172
1617391200000|2021-04-02 19:20:00|11765|11762.5|11765|11762.7|11766.1|11763.9|11764.7|11760.4|170
1617391500000|2021-04-02 19:25:00|11764.8|11762.8|11764.9|11764|11765.5|11764|11764.6|11762.7|155
1617391800000|2021-04-02 19:30:00|11764.8|11763.9|11764.5|11763.6|11765.5|11763.9|11764.4|11763.3|202
1617392100000|2021-04-02 19:35:00|11764.1|11763.9|11764.6|11759.6|11766.5|11763.9|11763.4|11759.2|529
1617392400000|2021-04-02 19:40:00|11763.9|11759.4|11764.4|11759.2|11765.2|11760.4|11763.2|11758.8|568
1617392700000|2021-04-02 19:45:00|11764.3|11759.3|11764.4|11759.3|11765.1|11760.7|11763|11758.7|548
1617393000000|2021-04-02 19:50:00|11763.5|11759.4|11762|11761.1|11764.7|11761.7|11761.7|11758.6|285
1617393300000|2021-04-02 19:55:00|11761.7|11760.8|11764.7|11759.3|11764.9|11761.8|11761.5|11758.5|189
1617393600000|2021-04-02 20:00:00|11763.8|11759.1|11764.1|11759.5|11765.1|11761.4|11760.8|11758|522
1617393900000|2021-04-02 20:05:00|11762|11761.1|11764.1|11759|11765|11761.5|11760.9|11757.4|230
1617394200000|2021-04-02 20:10:00|11763.6|11758.8|11761.3|11760.4|11764.6|11761.2|11760.9|11758.6|156
1617394500000|2021-04-02 20:15:00|11761.2|11760.3|11762.3|11761.4|11764.6|11761.9|11761.2|11759.2|118
1617394800000|2021-04-02 20:20:00|11762.1|11761.2|11762.7|11761.8|11765.9|11761.9|11761.1|11758.3|196
1617395100000|2021-04-02 20:25:00|11762.6|11761.7|11762.6|11761.7|11765.9|11762.3|11762.2|11759.7|139
1617395400000|2021-04-02 20:30:00|11762.3|11761.4|11763.4|11760.1|11765.8|11762.5|11761.3|11757.6|159
1617395700000|2021-04-02 20:35:00|11762.3|11760|11762.1|11761.2|11765.3|11761.7|11761.6|11757.6|166
1617396000000|2021-04-02 20:40:00|11763.1|11759.6|11764.9|11761.3|11767.4|11761.4|11761.8|11758.4|192
1617396300000|2021-04-02 20:45:00|11764.5|11760.4|11763.9|11758.5|11765.6|11761.1|11762.6|11756.6|230
1617396600000|2021-04-02 20:50:00|11764.1|11758.3|11764.3|11758.4|11764.9|11759|11762.7|11756.7|175
1617396900000|2021-04-02 20:55:00|11764.2|11758.5|11763.8|11757.8|11766.2|11760.2|11759.9|11753.9|182
1617570000000|2021-04-04 21:00:00|11761.1|11753.3|11763.4|11751.5|11763.9|11754.4|11760.3|11750.8|42
1617570300000|2021-04-04 21:05:00|11763.5|11751.7|11765.8|11753.8|11766.6|11756.8|11758.1|11751.6|92
1617570600000|2021-04-04 21:10:00|11765.9|11753.9|11757.7|11756.8|11766.1|11757.1|11757.4|11750.8|189
1617570900000|2021-04-04 21:15:00|11757.9|11757|11760.3|11754.5|11760.5|11757.1|11757.7|11754.1|56
1617571200000|2021-04-04 21:20:00|11760.1|11754.3|11758.8|11753.9|11760.5|11757|11757.9|11752.8|39
1617571500000|2021-04-04 21:25:00|11760.2|11754.2|11760.2|11754.2|11760.4|11756.1|11758.5|11753.2|44
1617571800000|2021-04-04 21:30:00|11760|11754|11759.6|11753.6|11760.5|11754.6|11759.3|11753.3|95
1617572100000|2021-04-04 21:35:00|11760|11754|11759.9|11753.9|11760.4|11756|11759.1|11753.1|68
1617572400000|2021-04-04 21:40:00|11759.8|11753.8|11759.9|11753.9|11760.5|11756|11759|11753|128
1617572700000|2021-04-04 21:45:00|11760|11754|11760|11754|11760.2|11754.6|11759.6|11753.8|234
1617573000000|2021-04-04 21:50:00|11759.9|11754.1|11760|11754|11760.1|11755.7|11758.8|11753.2|161
1617573300000|2021-04-04 21:55:00|11760.1|11754.1|11759.1|11753.1|11760.1|11754.8|11758|11753|203
1617573600000|2021-04-04 22:00:00|11759|11753|11769.3|11763.3|11769.4|11763.9|11758.3|11752.3|1095
1617573900000|2021-04-04 22:05:00|11769|11763|11766.3|11761.7|11770.6|11765.5|11765.4|11759.4|915
1617574200000|2021-04-04 22:10:00|11767|11761.4|11765.7|11761.1|11769.3|11764.6|11764.5|11758.5|867
1617574500000|2021-04-04 22:15:00|11765.8|11759.7|11764.1|11761.9|11766.1|11763|11761.7|11759.7|485
1617574800000|2021-04-04 22:20:00|11763.9|11762|11762.8|11761|11764.9|11762|11761.6|11760.2|453
1617575100000|2021-04-04 22:25:00|11762.9|11760.9|11763.3|11761.3|11764.4|11762.7|11761.9|11760.2|408
1617575400000|2021-04-04 22:30:00|11763.2|11761.5|11763.4|11761.9|11763.8|11762.4|11761|11759|633
1617575700000|2021-04-04 22:35:00|11763.3|11762.1|11764.5|11763.3|11765.1|11763.9|11762.8|11761.2|835
1617576000000|2021-04-04 22:40:00|11764.4|11763.2|11764.1|11762.8|11764.8|11763.7|11763.1|11762|597
1617576300000|2021-04-04 22:45:00|11764.2|11763.1|11764.3|11763.1|11765.2|11764.1|11763.5|11762.1|507
1617576600000|2021-04-04 22:50:00|11764.4|11763.2|11763.5|11762.4|11764.6|11763.2|11762.7|11761.4|438
1617576900000|2021-04-04 22:55:00|11763.6|11762.2|11762.8|11761.7|11764.7|11763.8|11762.8|11761.6|374
1617577200000|2021-04-04 23:00:00|11763.1|11761.9|11761.5|11760.6|11763.3|11762.4|11761.2|11760.3|305
1617577500000|2021-04-04 23:05:00|11761.4|11760.5|11762.3|11761.4|11762.3|11761.4|11758.5|11757.6|254
1617577800000|2021-04-04 23:10:00|11762.4|11761.5|11761.5|11760.6|11763.4|11762.4|11761.5|11760.6|162
1617578100000|2021-04-04 23:15:00|11761.6|11760.7|11762.1|11761.2|11762.4|11761.3|11760.8|11759.9|136
1617578400000|2021-04-04 23:20:00|11762.2|11761.3|11763.4|11762.5|11763.9|11763|11761.1|11760.2|208
1617578700000|2021-04-04 23:25:00|11763.3|11762.4|11764.1|11763.2|11764.5|11763.6|11763|11762.1|127
1617579000000|2021-04-04 23:30:00|11764|11763.1|11765.6|11764.7|11766.4|11765.5|11764|11763.1|194
1617579300000|2021-04-04 23:35:00|11765.7|11764.8|11765.8|11764.9|11765.9|11765|11764.4|11763.5|136
1617579600000|2021-04-04 23:40:00|11765.7|11764.8|11764.5|11763.6|11765.8|11764.9|11764.1|11763.2|132
1617579900000|2021-04-04 23:45:00|11764.6|11763.7|11764.8|11764.2|11765.5|11764.6|11764.6|11763.7|145
1617580200000|2021-04-04 23:50:00|11764.7|11764.1|11765.7|11764.8|11766.1|11765.2|11764.7|11764|137
1617580500000|2021-04-04 23:55:00|11765.6|11764.7|11768.1|11767.2|11768.4|11767.5|11764.9|11764.1|181
1617580800000|2021-04-05 00:00:00|11768|11767.1|11766.3|11765.4|11768|11767.1|11765.6|11764.7|217
1617581100000|2021-04-05 00:05:00|11766.2|11765.3|11762.6|11761.7|11766.2|11765.3|11762.5|11761.6|270
1617581400000|2021-04-05 00:10:00|11762.9|11762|11762.4|11761.5|11763.2|11762.3|11761.9|11761|243
1617581700000|2021-04-05 00:15:00|11762.3|11761.4|11763.8|11762.9|11765.3|11764.4|11762|11761.1|182
1617582000000|2021-04-05 00:20:00|11763.9|11763|11765.4|11764.5|11766.3|11765.4|11763.6|11762.7|218
1617582300000|2021-04-05 00:25:00|11765.5|11764.6|11766.5|11765.6|11767.1|11766.2|11765|11764.1|172
1617582600000|2021-04-05 00:30:00|11766.2|11765.3|11766.5|11765.6|11766.6|11765.7|11763.9|11763.1|115
1617582900000|2021-04-05 00:35:00|11766.6|11765.7|11767|11766.1|11767.6|11766.7|11765.9|11765|209
1617583200000|2021-04-05 00:40:00|11766.9|11766|11766|11765.1|11767.4|11766.5|11765.6|11764.7|170
1617583500000|2021-04-05 00:45:00|11765.9|11765|11767|11766.1|11767.5|11766.6|11765|11764.1|162
1617583800000|2021-04-05 00:50:00|11767.1|11766.2|11765.2|11764.3|11768.2|11767.3|11764.9|11764|299
1617584100000|2021-04-05 00:55:00|11764.7|11763.8|11765.4|11764.5|11765.9|11765|11763.7|11762.8|216
1617584400000|2021-04-05 01:00:00|11765.2|11764.3|11766.6|11765.7|11766.6|11765.7|11764.9|11764|133
1617584700000|2021-04-05 01:05:00|11766.5|11765.6|11765.1|11764.2|11766.9|11766.1|11764.9|11764|161
1617585000000|2021-04-05 01:10:00|11765.2|11764.3|11765.5|11764.6|11766.4|11765.5|11765|11764.1|116
1617585300000|2021-04-05 01:15:00|11765.4|11764.5|11766|11765.1|11766.1|11765.2|11764.6|11763.7|195
1617585600000|2021-04-05 01:20:00|11766.1|11765.2|11768.5|11767.6|11768.9|11768|11765.9|11765|225
1617585900000|2021-04-05 01:25:00|11768.4|11767.5|11768.8|11767.9|11769.3|11768.4|11768.1|11767.3|197
1617586200000|2021-04-05 01:30:00|11768.7|11767.8|11768|11767.1|11768.9|11768|11767.3|11766.6|137
1617586500000|2021-04-05 01:35:00|11768.1|11767.2|11768.5|11767.6|11769.7|11768.8|11767.4|11766.6|256
1617586800000|2021-04-05 01:40:00|11768.6|11767.7|11768.4|11767.5|11768.9|11768|11767.7|11766.9|104
1617587100000|2021-04-05 01:45:00|11768.1|11767.2|11771.5|11770.6|11771.5|11770.6|11768|11767.1|214
1617587400000|2021-04-05 01:50:00|11771.4|11770.5|11770.4|11769.5|11772.4|11771.5|11770.3|11769.4|157
1617587700000|2021-04-05 01:55:00|11770.5|11769.6|11770.3|11769.4|11771.3|11770.4|11769.2|11768.3|193
1617588000000|2021-04-05 02:00:00|11770.4|11769.5|11770.4|11769.5|11770.9|11770.1|11769.7|11769|214
1617588300000|2021-04-05 02:05:00|11770.2|11769.3|11768.8|11768.2|11770.5|11769.6|11768.7|11767.9|176
1617588600000|2021-04-05 02:10:00|11768.9|11768|11768.8|11768.2|11769.1|11768.3|11767.4|11766.6|156
1617588900000|2021-04-05 02:15:00|11768.9|11768.3|11768.5|11767.6|11769.1|11768.3|11767.2|11766.4|197
1617589200000|2021-04-05 02:20:00|11768.4|11767.5|11768.4|11767.5|11770.1|11769.3|11767.8|11767|162
1617589500000|2021-04-05 02:25:00|11768.7|11767.8|11769.2|11768.3|11769.5|11768.7|11768|11767.1|150
1617589800000|2021-04-05 02:30:00|11769.3|11768.4|11768.4|11767.5|11769.5|11768.6|11768|11767.1|166
1617590100000|2021-04-05 02:35:00|11768.5|11767.6|11767.9|11767|11768.5|11767.7|11767.6|11766.8|152
1617590400000|2021-04-05 02:40:00|11768|11767.1|11768|11767.1|11768.6|11767.7|11767.4|11766.5|128
1617590700000|2021-04-05 02:45:00|11767.9|11767|11767.7|11766.8|11768.9|11768|11767.4|11766.5|158
1617591000000|2021-04-05 02:50:00|11767.6|11767|11766.9|11766|11769.6|11768.7|11766.9|11766|156
1617591300000|2021-04-05 02:55:00|11766.7|11766.1|11767|11766.1|11767.5|11766.6|11766.3|11765.5|119
1617591600000|2021-04-05 03:00:00|11766.9|11766|11765.9|11765|11768|11767.2|11765.9|11765|149
1617591900000|2021-04-05 03:05:00|11765.8|11764.9|11767.9|11767|11767.9|11767|11765.5|11764.6|183
1617592200000|2021-04-05 03:10:00|11767.8|11766.9|11768.1|11767.5|11768.6|11767.7|11767.6|11766.7|86
1617592500000|2021-04-05 03:15:00|11768|11767.4|11769.6|11768.7|11769.7|11768.8|11767.9|11767|81
1617592800000|2021-04-05 03:20:00|11769.7|11768.8|11770.7|11769.8|11770.8|11769.9|11769.4|11768.6|146
1617593100000|2021-04-05 03:25:00|11770.6|11769.7|11770.9|11770|11771.2|11770.4|11770.1|11769.4|112
1617593400000|2021-04-05 03:30:00|11771|11770.1|11770.3|11769.4|11771.2|11770.3|11770.1|11769.2|107
1617593700000|2021-04-05 03:35:00|11770.2|11769.3|11770.5|11769.6|11770.6|11769.9|11770|11769.1|136
1617594000000|2021-04-05 03:40:00|11770.3|11769.7|11770.3|11769.7|11771.1|11770.2|11770|11769.2|145
1617594300000|2021-04-05 03:45:00|11770.4|11769.8|11770.6|11770|11770.9|11770.1|11769.4|11768.6|194
1617594600000|2021-04-05 03:50:00|11770.7|11770.1|11770.7|11770.1|11771.1|11770.3|11770.4|11769.5|106
1617594900000|2021-04-05 03:55:00|11770.6|11770|11770.7|11769.8|11771|11770.2|11770.3|11769.5|126
1617595200000|2021-04-05 04:00:00|11770.6|11769.7|11770.4|11769.8|11770.8|11769.9|11770.2|11769.3|133
1617595500000|2021-04-05 04:05:00|11770.3|11769.7|11769.5|11768.6|11771.1|11770.3|11769.5|11768.6|139
1617595800000|2021-04-05 04:10:00|11769.6|11768.7|11767|11766.1|11769.6|11768.7|11767|11766.1|172
1617596100000|2021-04-05 04:15:00|11766.9|11766|11764.9|11764|11767|11766.1|11764.6|11763.8|137
1617596400000|2021-04-05 04:20:00|11765|11764.1|11764.7|11763.8|11766.1|11765.2|11764.5|11763.6|143
1617596700000|2021-04-05 04:25:00|11764.8|11763.9|11764.1|11763.2|11765.3|11764.5|11763.1|11762.2|148
1617597000000|2021-04-05 04:30:00|11764|11763.1|11762.5|11761.6|11764|11763.1|11762.4|11761.6|139
1617597300000|2021-04-05 04:35:00|11762.7|11762.1|11763.2|11762.3|11764|11763.1|11762.7|11762|88
1617597600000|2021-04-05 04:40:00|11763.1|11762.2|11762.1|11761.2|11763.1|11762.4|11761.4|11760.7|105
1617597900000|2021-04-05 04:45:00|11762|11761.1|11762|11761.4|11762.7|11761.9|11760.5|11759.6|149
1617598200000|2021-04-05 04:50:00|11761.9|11761.3|11760.5|11759.6|11762.1|11761.3|11760.5|11759.6|116
1617598500000|2021-04-05 04:55:00|11760.4|11759.5|11759.6|11758.7|11761.1|11760.4|11759.5|11758.6|180
1617598800000|2021-04-05 05:00:00|11759.8|11758.9|11760.8|11760.2|11761.2|11760.4|11759.5|11758.7|155
1617599100000|2021-04-05 05:05:00|11760.9|11760|11759.6|11758.7|11761|11760.2|11759|11758.3|135
1617599400000|2021-04-05 05:10:00|11759.5|11758.6|11760|11759.4|11760.7|11760|11759.3|11758.5|163
1617599700000|2021-04-05 05:15:00|11759.9|11759|11760.2|11759.3|11760.3|11759.6|11759.2|11758.4|98
1617600000000|2021-04-05 05:20:00|11760.3|11759.4|11759.9|11759.3|11760.3|11759.5|11759.9|11759.2|128
1617600300000|2021-04-05 05:25:00|11760|11759.4|11761.1|11760.2|11761.3|11760.4|11759.9|11759.2|133
1617600600000|2021-04-05 05:30:00|11761|11760.1|11758.2|11757.3|11761.3|11760.4|11757.5|11756.7|173
1617600900000|2021-04-05 05:35:00|11758.1|11757.2|11757.6|11756.7|11758.6|11757.7|11757|11756.2|108
1617601200000|2021-04-05 05:40:00|11757.5|11756.6|11756.1|11755.2|11757.6|11756.8|11755.6|11754.8|151
1617601500000|2021-04-05 05:45:00|11756.3|11755.4|11752.2|11751.3|11757.7|11756.8|11751.7|11750.8|345
1617601800000|2021-04-05 05:50:00|11752.3|11751.4|11752.6|11752|11753.9|11753.1|11751.1|11750.5|262
1617602100000|2021-04-05 05:55:00|11752.7|11751.8|11749.9|11749|11752.8|11751.9|11748.2|11747.6|426
1617602400000|2021-04-05 06:00:00|11749.7|11749.1|11750.9|11750|11750.9|11750|11749.3|11748.4|225
1617602700000|2021-04-05 06:05:00|11750.8|11749.9|11747.8|11746.9|11751.5|11750.6|11747.2|11746.3|262
1617603000000|2021-04-05 06:10:00|11747.9|11747|11750.5|11749.6|11750.5|11749.8|11747.8|11746.9|263
1617603300000|2021-04-05 06:15:00|11750.3|11749.7|11752.7|11752.1|11753.2|11752.3|11750.3|11749.7|352
1617603600000|2021-04-05 06:20:00|11752.8|11751.9|11752.9|11752|11754.1|11753.2|11751.7|11750.9|204
1617603900000|2021-04-05 06:25:00|11752.8|11751.9|11751.5|11750.6|11753.4|11752.5|11750.6|11749.8|202
1617604200000|2021-04-05 06:30:00|11751.4|11750.5|11751.7|11750.8|11752.3|11751.4|11750.6|11749.8|163
1617604500000|2021-04-05 06:35:00|11751.6|11750.7|11752.7|11751.8|11753.2|11752.4|11751.2|11750.4|169
1617604800000|2021-04-05 06:40:00|11752.8|11751.9|11753|11752.1|11753.1|11752.2|11751.5|11750.6|200
1617605100000|2021-04-05 06:45:00|11752.9|11752|11750.6|11749.7|11754.3|11753.4|11750.6|11749.7|172
1617605400000|2021-04-05 06:50:00|11750.5|11749.6|11750.7|11749.8|11751.7|11750.9|11749.9|11749|157
1617605700000|2021-04-05 06:55:00|11750.6|11749.7|11749.3|11748.4|11751.3|11750.4|11747.7|11746.8|309
1617606000000|2021-04-05 07:00:00|11749.2|11748.3|11745.5|11744.6|11749.2|11748.3|11744.2|11743.4|402
1617606300000|2021-04-05 07:05:00|11745.6|11744.7|11753.1|11752.2|11753.3|11752.4|11744.6|11743.7|307
1617606600000|2021-04-05 07:10:00|11753|11752.1|11749.6|11748.7|11753|11752.1|11748.4|11747.6|229
1617606900000|2021-04-05 07:15:00|11749.5|11748.6|11749.4|11748.8|11751.5|11750.9|11748.6|11747.7|261
1617607200000|2021-04-05 07:20:00|11749.6|11748.7|11748.6|11747.7|11749.9|11749|11747.4|11746.6|224
1617607500000|2021-04-05 07:25:00|11748.7|11747.8|11749.7|11748.8|11749.8|11748.9|11745.9|11745.1|173
1617607800000|2021-04-05 07:30:00|11749.9|11749|11750.4|11749.5|11751.2|11750.4|11748.5|11747.6|203
1617608100000|2021-04-05 07:35:00|11750.3|11749.4|11751.1|11750.2|11751.4|11750.5|11749.7|11748.8|205
1617608400000|2021-04-05 07:40:00|11751.2|11750.3|11748.8|11747.9|11751.2|11750.4|11747.4|11746.6|222
1617608700000|2021-04-05 07:45:00|11748.7|11747.8|11742.7|11741.8|11749.2|11748.3|11742|11741.1|361
1617609000000|2021-04-05 07:50:00|11742.6|11741.7|11746.2|11745.3|11746.4|11745.6|11741.8|11740.9|254
1617609300000|2021-04-05 07:55:00|11746.1|11745.2|11743.3|11742.4|11746.4|11745.6|11742.6|11741.7|300
1617609600000|2021-04-05 08:00:00|11743.7|11742.7|11745.7|11744.8|11745.7|11744.8|11741.3|11740.4|353
1617609900000|2021-04-05 08:05:00|11745.8|11744.9|11748.5|11747.6|11750.3|11749.4|11745.8|11744.9|430
1617610200000|2021-04-05 08:10:00|11748.3|11747.4|11750.3|11749.4|11751.9|11751|11748.2|11747.3|321
1617610500000|2021-04-05 08:15:00|11750.2|11749.3|11752.4|11751.5|11752.7|11751.8|11749.7|11748.8|257
1617610800000|2021-04-05 08:20:00|11752.3|11751.7|11752.3|11751.4|11752.8|11751.9|11751.1|11750.2|252
1617611100000|2021-04-05 08:25:00|11752.4|11751.5|11756.7|11755.8|11756.8|11755.9|11752.3|11751.4|297
1617611400000|2021-04-05 08:30:00|11756.8|11755.9|11757.7|11756.8|11757.7|11756.9|11754.6|11753.7|316
1617611700000|2021-04-05 08:35:00|11757.5|11756.6|11754.2|11753.3|11757.5|11756.6|11753.4|11752.6|247
1617612000000|2021-04-05 08:40:00|11754.1|11753.2|11753.6|11752.7|11754.5|11753.6|11751.8|11750.9|264
1617612300000|2021-04-05 08:45:00|11753.5|11752.6|11750.5|11749.6|11753.6|11752.7|11750.2|11749.5|221
1617612600000|2021-04-05 08:50:00|11750.6|11749.7|11746.5|11745.6|11750.7|11749.8|11746|11745.1|273
1617612900000|2021-04-05 08:55:00|11746.4|11745.5|11747.8|11746.9|11748.2|11747.3|11744.9|11744|259
1617613200000|2021-04-05 09:00:00|11747.6|11746.7|11749|11748.1|11749.6|11748.9|11746.6|11745.7|232
1617613500000|2021-04-05 09:05:00|11749.1|11748.2|11746.8|11746.2|11749.4|11748.5|11746.7|11745.8|187
1617613800000|2021-04-05 09:10:00|11746.9|11746.3|11746.3|11745.4|11747.3|11746.4|11744.2|11743.5|240
1617614100000|2021-04-05 09:15:00|11746.6|11745.7|11745.1|11744.2|11747.1|11746.2|11745|11744.1|211
1617614400000|2021-04-05 09:20:00|11745.2|11744.3|11742.1|11741.2|11746.4|11745.5|11742.1|11741.2|219
1617614700000|2021-04-05 09:25:00|11742|11741.1|11742.6|11741.7|11744.8|11744.1|11741.4|11740.5|282
1617615000000|2021-04-05 09:30:00|11742.7|11741.8|11742.5|11741.6|11743.5|11742.6|11741|11740.1|285
1617615300000|2021-04-05 09:35:00|11742.4|11741.9|11742.6|11742|11743.7|11742.9|11742.4|11741.6|250
1617615600000|2021-04-05 09:40:00|11742.7|11741.7|11741.9|11741|11743.4|11742.5|11741.3|11740.4|249
1617615900000|2021-04-05 09:45:00|11742|11741.1|11741.3|11740.4|11742.3|11741.4|11740.8|11740|238
1617616200000|2021-04-05 09:50:00|11741.2|11740.3|11742.7|11741.8|11743.5|11742.6|11741.2|11740.3|180
1617616500000|2021-04-05 09:55:00|11742.6|11741.7|11741.2|11740.3|11743|11742.1|11740.9|11740|114
1617616800000|2021-04-05 10:00:00|11741.3|11740.4|11738.6|11737.7|11741.7|11740.8|11738.3|11737.7|211
1617617100000|2021-04-05 10:05:00|11738.7|11737.8|11740.7|11739.8|11741.4|11740.6|11738.6|11737.7|188
1617617400000|2021-04-05 10:10:00|11740.8|11739.9|11742.2|11741.3|11742.3|11741.5|11740.7|11739.8|98
1617617700000|2021-04-05 10:15:00|11742.3|11741.4|11742.3|11741.4|11743|11742.1|11742|11741.2|103
1617618000000|2021-04-05 10:20:00|11742.4|11741.5|11743.9|11743|11744.4|11743.7|11742.1|11741.2|149
1617618300000|2021-04-05 10:25:00|11743.8|11742.9|11746.6|11745.7|11746.8|11746|11743.8|11742.9|205
1617618600000|2021-04-05 10:30:00|11746.7|11745.8|11745.8|11744.9|11746.8|11745.9|11744.7|11744.1|167
1617618900000|2021-04-05 10:35:00|11746.2|11745.3|11747.1|11746.2|11747.9|11747.1|11746|11745.1|203
1617619200000|2021-04-05 10:40:00|11746.8|11746.3|11747|11746.1|11748.4|11747.5|11746.4|11745.6|171
1617619500000|2021-04-05 10:45:00|11747.2|11746.3|11746.5|11745.9|11747.3|11746.4|11745.7|11744.8|141
1617619800000|2021-04-05 10:50:00|11746.6|11746|11748.6|11748|11749.2|11748.5|11746.5|11745.7|183
1617620100000|2021-04-05 10:55:00|11748.7|11747.8|11749.8|11748.9|11751.4|11750.6|11748.4|11747.6|188
1617620400000|2021-04-05 11:00:00|11749.9|11749|11751.2|11750.3|11751.5|11750.8|11749.1|11748.3|243
1617620700000|2021-04-05 11:05:00|11751.3|11750.4|11752.3|11751.7|11752.5|11751.7|11750.2|11749.5|169
1617621000000|2021-04-05 11:10:00|11752.2|11751.6|11753.8|11752.9|11754|11753.2|11752.2|11751.4|199
1617621300000|2021-04-05 11:15:00|11753.9|11753|11755|11754.4|11755.4|11754.5|11752.9|11752.3|236
1617621600000|2021-04-05 11:20:00|11755.1|11754.5|11756.2|11755.3|11756.7|11756|11754.4|11753.7|191
1617621900000|2021-04-05 11:25:00|11756.3|11755.4|11757.3|11756.4|11757.5|11756.8|11755.9|11755.3|208
1617622200000|2021-04-05 11:30:00|11757.2|11756.7|11758.1|11757.2|11759.6|11758.8|11757|11756.2|312
1617622500000|2021-04-05 11:35:00|11758.2|11757.3|11758.2|11757.3|11758.7|11757.9|11757.1|11756.3|287
1617622800000|2021-04-05 11:40:00|11758.3|11757.4|11757.5|11756.9|11758.3|11757.4|11756.3|11755.6|267
1617623100000|2021-04-05 11:45:00|11757.7|11756.8|11757.2|11756.6|11759.2|11758.5|11756.7|11755.8|213
1617623400000|2021-04-05 11:50:00|11757.3|11756.4|11757.1|11756.2|11757.7|11757|11756.4|11755.5|236
1617623700000|2021-04-05 11:55:00|11757.2|11756.3|11759|11758.4|11759.4|11758.7|11757.1|11756.2|221
1617624000000|2021-04-05 12:00:00|11759.1|11758.5|11757.7|11756.8|11759.8|11759.2|11756.5|11755.9|282
1617624300000|2021-04-05 12:05:00|11757.8|11756.9|11758|11757.4|11759.5|11758.6|11757.5|11756.8|188
1617624600000|2021-04-05 12:10:00|11757.9|11757.3|11761.2|11760.3|11762.1|11761.2|11757.2|11756.3|268
1617624900000|2021-04-05 12:15:00|11761.1|11760.2|11762.7|11761.8|11764.5|11763.6|11760.8|11759.9|321
1617625200000|2021-04-05 12:20:00|11762.6|11761.7|11763.1|11762.2|11763.6|11762.8|11760.9|11760.3|296
1617625500000|2021-04-05 12:25:00|11763.2|11762.3|11762.4|11761.5|11763.6|11762.8|11761.7|11761|251
1617625800000|2021-04-05 12:30:00|11762.5|11761.6|11766.1|11765.2|11766.2|11765.3|11760.8|11759.9|317
1617626100000|2021-04-05 12:35:00|11766.3|11765.4|11777.9|11777|11780.4|11779.5|11765.5|11764.7|793
1617626400000|2021-04-05 12:40:00|11778|11777.1|11778.7|11777.8|11780.1|11779.4|11777.5|11776.6|671
1617626700000|2021-04-05 12:45:00|11778.6|11777.7|11778.2|11777.3|11779.2|11778.4|11777.1|11776.4|517
1617627000000|2021-04-05 12:50:00|11778.3|11777.4|11781|11780.1|11781.4|11780.6|11778|11777.1|578
1617627300000|2021-04-05 12:55:00|11780.9|11780|11779.2|11778.3|11781.5|11780.6|11778.7|11777.8|452
1617627600000|2021-04-05 13:00:00|11779.3|11778.4|11778.6|11777.7|11782.4|11781.5|11778.6|11777.7|513
1617627900000|2021-04-05 13:05:00|11778.5|11777.6|11780.4|11779.8|11781.3|11780.5|11778.4|11777.5|356
1617628200000|2021-04-05 13:10:00|11780.5|11779.6|11782.9|11782|11783.2|11782.3|11779.8|11778.9|315
1617628500000|2021-04-05 13:15:00|11782.5|11781.9|11781.4|11780.5|11783.1|11782.4|11780.3|11779.6|361
1617628800000|2021-04-05 13:20:00|11781.3|11780.4|11783.2|11782.6|11783.4|11782.8|11780.6|11779.9|260
1617629100000|2021-04-05 13:25:00|11783.1|11782.5|11782.4|11781.5|11784.2|11783.5|11781.9|11781.1|290
1617629400000|2021-04-05 13:30:00|11782.3|11781.4|11783|11782.1|11784|11783.2|11781.9|11781.3|392
1617629700000|2021-04-05 13:35:00|11782.9|11782|11783.1|11782.5|11784.4|11783.7|11782.7|11782|322
1617630000000|2021-04-05 13:40:00|11783.2|11782.6|11787.8|11786.9|11789.5|11788.8|11783.1|11782.5|642
1617630300000|2021-04-05 13:45:00|11787.9|11787|11794.6|11793.7|11794.7|11794|11787.6|11786.7|700
1617630600000|2021-04-05 13:50:00|11794.5|11793.6|11798.9|11798|11799|11798.4|11793.9|11793.1|615
1617630900000|2021-04-05 13:55:00|11798.7|11798.1|11798|11796.4|11803|11802.4|11797.8|11796.2|650
1617631200000|2021-04-05 14:00:00|11797.8|11796.3|11802.2|11801.6|11803.5|11802.7|11797.4|11795.6|869
1617631500000|2021-04-05 14:05:00|11802.3|11801.7|11804.2|11803.6|11804.7|11803.8|11801.7|11801|681
1617631800000|2021-04-05 14:10:00|11804.5|11803.7|11802.2|11801.6|11807.6|11806.8|11801.5|11800.6|736
1617632100000|2021-04-05 14:15:00|11802.3|11801.7|11807.4|11806.8|11808|11807.2|11802.3|11801.7|696
1617632400000|2021-04-05 14:20:00|11807.5|11806.9|11808.5|11807.9|11809.3|11808.5|11806.7|11805.9|533
1617632700000|2021-04-05 14:25:00|11808.6|11808|11812.3|11811.4|11812.6|11811.7|11808.5|11807.8|538
1617633000000|2021-04-05 14:30:00|11812.4|11811.5|11810.7|11810.1|11815.2|11814.6|11810.7|11810.1|613
1617633300000|2021-04-05 14:35:00|11810.6|11810|11808.9|11808.3|11812.2|11811.4|11808.9|11808.2|507
1617633600000|2021-04-05 14:40:00|11809|11808.4|11807.1|11806.2|11809.6|11808.7|11805.3|11804.5|567
1617633900000|2021-04-05 14:45:00|11807.3|11806.5|11805.7|11805.1|11808.8|11808.1|11804.3|11803.4|539
1617634200000|2021-04-05 14:50:00|11805.8|11805.2|11802.4|11801.8|11805.9|11805.2|11802.3|11801.7|556
1617634500000|2021-04-05 14:55:00|11802.3|11801.7|11799.3|11798.4|11802.9|11802.1|11798.6|11797.8|651
1617634800000|2021-04-05 15:00:00|11799.4|11798.5|11797.7|11797.1|11800.5|11799.7|11795.9|11795|670
1617635100000|2021-04-05 15:05:00|11797.8|11797.2|11802.9|11802.3|11802.9|11802.3|11796.9|11796.2|391
1617635400000|2021-04-05 15:10:00|11803.1|11802.5|11803.9|11803|11804.7|11803.9|11802.4|11801.6|395
1617635700000|2021-04-05 15:15:00|11803.8|11803.2|11809.9|11809|11810|11809.2|11803.2|11802.6|468
1617636000000|2021-04-05 15:20:00|11810|11809.1|11812.5|11811.9|11813.7|11813|11808.6|11807.7|449
1617636300000|2021-04-05 15:25:00|11812.4|11811.8|11812.2|11811.3|11812.9|11812.2|11811.2|11810.5|310
1617636600000|2021-04-05 15:30:00|11811.6|11811|11812.9|11812|11813.8|11813|11811.2|11810.4|260
1617636900000|2021-04-05 15:35:00|11813|11812.1|11812.7|11811.8|11813.5|11812.8|11811.7|11810.9|283
1617637200000|2021-04-05 15:40:00|11812.8|11811.9|11811.6|11811|11813.4|11812.6|11810.5|11809.8|315
1617637500000|2021-04-05 15:45:00|11811.7|11810.7|11811.9|11811|11812.5|11811.7|11810.8|11810.2|218
1617637800000|2021-04-05 15:50:00|11811.8|11811.2|11811.5|11810.9|11812.6|11812|11810.7|11810.1|224
1617638100000|2021-04-05 15:55:00|11811.6|11811|11810.5|11809.6|11812.7|11811.9|11810|11809.3|333
1617638400000|2021-04-05 16:00:00|11810.1|11809.5|11810.9|11810.3|11811.4|11810.6|11809.9|11809.2|256
1617638700000|2021-04-05 16:05:00|11811|11810.4|11810.6|11810|11813.5|11812.6|11810.2|11809.5|221
1617639000000|2021-04-05 16:10:00|11810.7|11810.1|11810.7|11810.1|11811|11810.2|11810|11809.4|144
1617639300000|2021-04-05 16:15:00|11810.6|11809.8|11812.2|11811.3|11812.3|11811.4|11810.5|11809.7|190
1617639600000|2021-04-05 16:20:00|11812.3|11811.4|11814.9|11814.3|11816|11815.1|11811.9|11811.2|268
1617639900000|2021-04-05 16:25:00|11814.8|11814.2|11815.9|11815.3|11816.1|11815.5|11813.3|11812.5|339
1617640200000|2021-04-05 16:30:00|11816|11815.4|11815.3|11814.4|11816.5|11815.7|11814.8|11814|199
1617640500000|2021-04-05 16:35:00|11815.4|11814.5|11815|11814.4|11815.8|11814.9|11813.6|11813|189
1617640800000|2021-04-05 16:40:00|11815.1|11814.5|11815.4|11814.8|11816.1|11815.5|11813.9|11813.3|250
1617641100000|2021-04-05 16:45:00|11815.5|11814.9|11815.9|11815.3|11816.4|11815.8|11815.4|11814.7|168
1617641400000|2021-04-05 16:50:00|11816|11815.4|11815.9|11815.3|11817.2|11816.4|11815.7|11815.1|268
1617641700000|2021-04-05 16:55:00|11815.8|11815.2|11816.4|11815.8|11817.1|11816.4|11815.6|11815|144
1617642000000|2021-04-05 17:00:00|11816.5|11815.6|11815.4|11814.5|11817|11816.2|11814.7|11814|206
1617642300000|2021-04-05 17:05:00|11815.3|11814.7|11815.5|11814.9|11815.7|11815|11814.8|11814|181
1617642600000|2021-04-05 17:10:00|11815.6|11815|11815.4|11814.8|11816.4|11815.7|11814.8|11814.2|183
1617642900000|2021-04-05 17:15:00|11815.3|11814.7|11819.3|11818.7|11819.4|11818.7|11815.3|11814.5|263
1617643200000|2021-04-05 17:20:00|11819.1|11818.5|11818.3|11817.7|11820|11819.3|11817.7|11816.9|163
1617643500000|2021-04-05 17:25:00|11818.2|11817.6|11817.4|11816.5|11818.3|11817.7|11816.5|11815.9|148
1617643800000|2021-04-05 17:30:00|11817.3|11816.4|11817|11816.4|11817.8|11817.2|11816.1|11815.5|165
1617644100000|2021-04-05 17:35:00|11817.1|11816.5|11815.4|11814.5|11817.3|11816.6|11814.2|11813.5|212
1617644400000|2021-04-05 17:40:00|11815.2|11814.6|11815.2|11814.6|11816.3|11815.5|11814.7|11814|164
1617644700000|2021-04-05 17:45:00|11815.1|11814.5|11813.5|11812.6|11815.1|11814.5|11812.5|11811.7|288
1617645000000|2021-04-05 17:50:00|11813.6|11812.7|11813.4|11812.5|11813.6|11812.8|11812.5|11811.8|158
1617645300000|2021-04-05 17:55:00|11813.5|11812.6|11813.1|11812.5|11813.7|11813|11812.9|11812.3|187
1617645600000|2021-04-05 18:00:00|11813.3|11812.4|11812.7|11812.1|11813.3|11812.6|11811.9|11811.1|174
1617645900000|2021-04-05 18:05:00|11812.6|11812|11813|11812.1|11813|11812.3|11811.7|11810.9|132
1617646200000|2021-04-05 18:10:00|11812.9|11812.3|11811.7|11811.1|11813|11812.3|11811.5|11810.9|150
1617646500000|2021-04-05 18:15:00|11811.8|11811.2|11812.6|11812|11812.9|11812.2|11811.5|11810.9|133
1617646800000|2021-04-05 18:20:00|11812.7|11812.1|11811.2|11810.6|11813.6|11812.9|11810.8|11809.9|230
1617647100000|2021-04-05 18:25:00|11811.1|11810.5|11811.7|11811.1|11812.1|11811.3|11811.1|11810.3|101
1617647400000|2021-04-05 18:30:00|11811.8|11811.2|11810.8|11809.9|11812.4|11811.6|11810.4|11809.8|113
1617647700000|2021-04-05 18:35:00|11810.6|11810|11810.9|11810|11811.2|11810.3|11809.6|11808.9|177
1617648000000|2021-04-05 18:40:00|11811.1|11810.2|11811.9|11811|11812.1|11811.4|11811|11810.1|195
1617648300000|2021-04-05 18:45:00|11811.8|11811.3|11811.6|11811|11812.2|11811.5|11811.1|11810.4|182
1617648600000|2021-04-05 18:50:00|11811.7|11811.1|11811|11810.1|11812.1|11811.2|11810.8|11809.9|222
1617648900000|2021-04-05 18:55:00|11810.9|11810|11811.2|11810.6|11812.6|11811.9|11810.6|11809.9|351
1617649200000|2021-04-05 19:00:00|11811.6|11810.7|11811.1|11810.5|11812.7|11812.1|11810.8|11810.1|294
1617649500000|2021-04-05 19:05:00|11811.2|11810.6|11811.2|11810.3|11811.6|11810.8|11810.8|11810|209
1617649800000|2021-04-05 19:10:00|11811.3|11810.4|11811.3|11810.4|11811.7|11810.8|11810.7|11809.9|182
1617650100000|2021-04-05 19:15:00|11811.4|11810.5|11810.1|11809.5|11811.4|11810.6|11810.1|11809.3|185
1617650400000|2021-04-05 19:20:00|11810.2|11809.6|11810.5|11809.6|11810.5|11809.6|11809.1|11808.4|153
1617650700000|2021-04-05 19:25:00|11810.4|11809.5|11809.2|11808.3|11810.4|11809.7|11809|11808.2|174
1617651000000|2021-04-05 19:30:00|11809.1|11808.2|11808.6|11808|11809.8|11809|11808.3|11807.4|189
1617651300000|2021-04-05 19:35:00|11808.7|11808.1|11810.6|11810|11810.8|11810.1|11808.7|11807.9|162
1617651600000|2021-04-05 19:40:00|11810.7|11810.1|11810.8|11809.9|11811.3|11810.5|11810.2|11809.6|153
1617651900000|2021-04-05 19:45:00|11810.7|11809.8|11810.3|11809.7|11810.9|11810|11809.2|11808.5|180
1617652200000|2021-04-05 19:50:00|11810.2|11809.3|11811.4|11810.5|11811.7|11811|11809.6|11808.9|185
1617652500000|2021-04-05 19:55:00|11811.2|11810.6|11813.7|11813.1|11814.3|11813.4|11810.7|11810|336
1617652800000|2021-04-05 20:00:00|11813.6|11813|11811.5|11810.9|11813.7|11813|11811.5|11810.7|179
1617653100000|2021-04-05 20:05:00|11811.6|11811|11811|11810.4|11811.8|11811|11810.9|11810.1|111
1617653400000|2021-04-05 20:10:00|11811.1|11810.5|11810|11809.4|11811.1|11810.5|11810|11809.2|90
1617653700000|2021-04-05 20:15:00|11810.2|11809.3|11810.7|11810.1|11810.9|11810.2|11810.1|11809.2|73
1617654000000|2021-04-05 20:20:00|11810.8|11810.2|11810.7|11810.1|11811.4|11810.7|11810.7|11809.9|59
1617654300000|2021-04-05 20:25:00|11810.8|11810.2|11811.4|11810.5|11812|11811.2|11810.8|11810|150
1617654600000|2021-04-05 20:30:00|11811.3|11810.4|11810.9|11810|11811.5|11810.7|11810.7|11809.9|50
1617654900000|2021-04-05 20:35:00|11810.8|11809.9|11810.9|11810|11811|11810.3|11810.7|11809.9|42
1617655200000|2021-04-05 20:40:00|11810.8|11809.9|11811|11810.1|11811.4|11810.5|11810.2|11809.4|73
1617655500000|2021-04-05 20:45:00|11810.9|11810|11812.3|11811.4|11812.5|11811.6|11810.6|11809.7|148
1617655800000|2021-04-05 20:50:00|11812.4|11811.5|11812.7|11811.8|11812.8|11811.9|11810.9|11810|182
1617656100000|2021-04-05 20:55:00|11812.8|11811.9|11815|11810.6|11815.2|11812.7|11812.2|11810.6|288
1617656400000|2021-04-05 21:00:00|11816.1|11810.3|11815.6|11809.6|11816.1|11810.5|11814.6|11809.2|43
1617656700000|2021-04-05 21:05:00|11815|11809|11814.2|11810.9|11816.8|11813.1|11814.2|11808.5|142
1617657000000|2021-04-05 21:10:00|11815.1|11809.9|11814.1|11810.5|11815.9|11810.6|11813.7|11808.4|98
1617657300000|2021-04-05 21:15:00|11815.3|11809.3|11815.2|11811|11816.6|11811.8|11814.2|11808.8|179
1617657600000|2021-04-05 21:20:00|11814.2|11811.6|11815|11810.5|11815.6|11812.1|11814.2|11810.2|93
1617657900000|2021-04-05 21:25:00|11815.1|11810.4|11815|11812|11815.5|11812.1|11814.2|11810.4|84
1617658200000|2021-04-05 21:30:00|11815.1|11811.9|11814.5|11812.9|11815.8|11813.2|11814.4|11809.4|111
1617658500000|2021-04-05 21:35:00|11814.8|11813.2|11814.4|11813.1|11815.4|11813.2|11814.4|11812.1|73
1617658800000|2021-04-05 21:40:00|11814.5|11813.2|11814.8|11811.8|11815.8|11813.2|11813.9|11811|152
1617659100000|2021-04-05 21:45:00|11814.7|11811.6|11814.7|11812.1|11815.3|11812.8|11814.4|11811.1|143
1617659400000|2021-04-05 21:50:00|11814.6|11812.2|11814.5|11812.1|11815.3|11812.7|11814.2|11810.1|173
1617659700000|2021-04-05 21:55:00|11814.7|11812.3|11815.4|11811.9|11815.9|11812.5|11814.1|11810.6|221
1617660000000|2021-04-05 22:00:00|11814.9|11812.2|11814.2|11813.3|11815.9|11813.8|11814|11811.5|340
1617660300000|2021-04-05 22:05:00|11814.3|11813.4|11814.3|11813.4|11815.3|11814.4|11813.7|11812.7|213
1617660600000|2021-04-05 22:10:00|11814.2|11813.3|11813.6|11812.4|11815.2|11813.9|11812.6|11811.7|165
1617660900000|2021-04-05 22:15:00|11813.5|11812.6|11813.1|11812.2|11813.5|11812.6|11812.6|11811.7|106
1617661200000|2021-04-05 22:20:00|11812.8|11811.9|11813.7|11812.8|11813.8|11812.9|11812.8|11811.9|65
1617661500000|2021-04-05 22:25:00|11813.6|11812.7|11813.5|11812.6|11813.8|11812.9|11813.4|11812.5|28
1617661800000|2021-04-05 22:30:00|11813.6|11812.7|11813.3|11812.4|11813.8|11812.8|11812.2|11811.3|120
1617662100000|2021-04-05 22:35:00|11813.2|11812.3|11813.4|11812.5|11814.3|11813.3|11813|11811.9|125
1617662400000|2021-04-05 22:40:00|11813.3|11812.4|11813.8|11812.9|11815.1|11814.2|11813.2|11812.3|147
1617662700000|2021-04-05 22:45:00|11814.2|11813.3|11814.6|11813.7|11815.3|11814.4|11813.5|11812.3|205
1617663000000|2021-04-05 22:50:00|11814.7|11813.8|11815.1|11814.2|11815.9|11815|11814.5|11813.7|144
1617663300000|2021-04-05 22:55:00|11815.2|11814.3|11814.7|11813.8|11815.3|11814.4|11814.6|11813.7|64
1617663600000|2021-04-05 23:00:00|11815|11814.1|11814.8|11813.9|11815.4|11814.5|11814.7|11813.8|94
1617663900000|2021-04-05 23:05:00|11815.1|11814.2|11815.2|11814.3|11815.7|11814.8|11814.7|11813.8|99
1617664200000|2021-04-05 23:10:00|11815.1|11814.2|11815|11814.1|11815.7|11814.9|11814.9|11814|73
1617664500000|2021-04-05 23:15:00|11814.9|11814|11815.9|11815|11815.9|11815.1|11814.8|11814|92
1617664800000|2021-04-05 23:20:00|11815.8|11814.9|11817|11816.1|11817.4|11816.5|11815.3|11814.5|112
1617665100000|2021-04-05 23:25:00|11816.8|11816.2|11816.7|11816.1|11817.2|11816.4|11816.6|11815.7|45
1617665400000|2021-04-05 23:30:00|11816.8|11816.2|11817|11816.1|11817.6|11816.7|11815.9|11815|140
1617665700000|2021-04-05 23:35:00|11816.9|11816|11816.2|11815.3|11816.9|11816|11816.2|11815.3|138
1617666000000|2021-04-05 23:40:00|11816.4|11815.5|11816.1|11815.2|11816.7|11815.8|11816|11815.1|82
1617666300000|2021-04-05 23:45:00|11816.2|11815.3|11816.2|11815.3|11816.7|11815.8|11815.9|11815|92
1617666600000|2021-04-05 23:50:00|11816.3|11815.4|11817.5|11816.6|11817.8|11816.9|11815.1|11814.3|120
1617666900000|2021-04-05 23:55:00|11817.3|11816.4|11817.5|11816.6|11818|11817.1|11817.1|11816.2|96
1617667200000|2021-04-06 00:00:00|11817.2|11816.3|11819.1|11818.5|11820.9|11820|11817.2|11816.3|283
1617667500000|2021-04-06 00:05:00|11819|11818.4|11820.7|11819.8|11822.2|11821.3|11819|11818.3|235
1617667800000|2021-04-06 00:10:00|11820.6|11819.7|11819.2|11818.3|11820.6|11819.7|11818.1|11817.2|199
1617668100000|2021-04-06 00:15:00|11819.1|11818.2|11818.5|11817.9|11819.3|11818.4|11817.9|11817.2|233
1617668400000|2021-04-06 00:20:00|11818.7|11818.1|11817.6|11816.7|11819|11818.2|11817.1|11816.3|174
1617668700000|2021-04-06 00:25:00|11817.7|11816.8|11818|11817.1|11818.1|11817.2|11816.8|11816.1|215
1617669000000|2021-04-06 00:30:00|11818.1|11817.2|11816.5|11815.9|11818.1|11817.2|11816.4|11815.7|147
1617669300000|2021-04-06 00:35:00|11816.6|11816|11815.2|11814.3|11817.1|11816.2|11815.1|11814.3|170
1617669600000|2021-04-06 00:40:00|11815.3|11814.4|11813.6|11813|11815.3|11814.4|11813.5|11812.7|171
1617669900000|2021-04-06 00:45:00|11813.7|11812.8|11815|11814.1|11815|11814.2|11813.5|11812.8|173
1617670200000|2021-04-06 00:50:00|11814.9|11814|11814.2|11813.6|11815.4|11814.6|11813.8|11813|236
1617670500000|2021-04-06 00:55:00|11814|11813.4|11814.5|11813.6|11816.7|11815.8|11813.9|11813|261
1617670800000|2021-04-06 01:00:00|11814.4|11813.5|11816.9|11816|11817|11816.2|11814.4|11813.5|287
1617671100000|2021-04-06 01:05:00|11817|11816.1|11815.1|11814.5|11817.6|11816.7|11815|11814.2|287
1617671400000|2021-04-06 01:10:00|11815|11814.4|11814|11813.1|11815.7|11814.8|11813|11812.1|227
1617671700000|2021-04-06 01:15:00|11813.9|11813|11813.7|11813.1|11814.4|11813.7|11813.1|11812.2|178
1617672000000|2021-04-06 01:20:00|11813.8|11813.2|11814.9|11814|11815.1|11814.2|11813.6|11812.7|204
1617672300000|2021-04-06 01:25:00|11814.8|11813.9|11812.8|11811.9|11814.8|11814|11812.2|11811.3|171
1617672600000|2021-04-06 01:30:00|11812.9|11812|11811.3|11810.4|11813.9|11813|11811.2|11810.3|192
1617672900000|2021-04-06 01:35:00|11811.4|11810.5|11810.3|11809.4|11811.8|11810.9|11809.9|11809.2|229
1617673200000|2021-04-06 01:40:00|11810.2|11809.3|11811.8|11810.9|11811.9|11811|11810.1|11809.2|202
1617673500000|2021-04-06 01:45:00|11812|11811.1|11812.3|11811.4|11812.9|11812.1|11811.1|11810.4|157
1617673800000|2021-04-06 01:50:00|11812.4|11811.5|11812.4|11811.5|11813|11812.2|11811.5|11810.6|161
1617674100000|2021-04-06 01:55:00|11812.3|11811.7|11811.1|11810.2|11812.9|11812|11809.1|11808.3|236
1617674400000|2021-04-06 02:00:00|11811.2|11810.3|11810.5|11809.6|11811.9|11811|11810.2|11809.4|123
1617674700000|2021-04-06 02:05:00|11810.6|11809.7|11810.9|11810|11811.2|11810.5|11810.2|11809.4|209
1617675000000|2021-04-06 02:10:00|11811|11810.1|11811.5|11810.9|11812|11811.1|11810.7|11809.9|186
1617675300000|2021-04-06 02:15:00|11811.6|11811|11811.1|11810.5|11811.9|11811.3|11810.7|11809.8|148
1617675600000|2021-04-06 02:20:00|11810.9|11810.3|11806.2|11805.3|11811.3|11810.4|11805.7|11804.8|289
1617675900000|2021-04-06 02:25:00|11806.3|11805.4|11803.8|11803.2|11806.6|11805.9|11803.6|11802.8|264
1617676200000|2021-04-06 02:30:00|11803.9|11803.3|11805.3|11804.7|11806.2|11805.4|11803.9|11803.3|260
1617676500000|2021-04-06 02:35:00|11805.2|11804.6|11805.8|11805.2|11807.5|11806.7|11805.1|11804.5|314
1617676800000|2021-04-06 02:40:00|11806|11805.1|11806.8|11805.9|11807.9|11807.2|11805.8|11804.9|589
1617677100000|2021-04-06 02:45:00|11806.7|11805.8|11807.9|11807|11808|11807.1|11805.7|11804.9|624
1617677400000|2021-04-06 02:50:00|11807.8|11806.9|11806.8|11806.2|11808.3|11807.5|11805.6|11804.8|390
1617677700000|2021-04-06 02:55:00|11806.7|11806.1|11808.2|11807.3|11808.5|11807.7|11805.6|11804.9|463
1617678000000|2021-04-06 03:00:00|11808.3|11807.4|11806|11805.1|11808.3|11807.4|11805.5|11804.6|313
1617678300000|2021-04-06 03:05:00|11806.1|11805.2|11806.2|11805.6|11807|11806.1|11804.5|11803.7|458
1617678600000|2021-04-06 03:10:00|11806.3|11805.7|11805.6|11804.7|11806.7|11805.8|11804.7|11803.8|567
1617678900000|2021-04-06 03:15:00|11805.7|11804.8|11805.2|11804.3|11805.9|11805.1|11804.6|11803.9|204
1617679200000|2021-04-06 03:20:00|11805.1|11804.2|11804.8|11803.9|11805.7|11804.9|11804.3|11803.5|166
1617679500000|2021-04-06 03:25:00|11804.7|11803.8|11802.8|11801.9|11804.8|11804.1|11802.2|11801.4|245
1617679800000|2021-04-06 03:30:00|11802.7|11801.8|11802.5|11801.6|11803.4|11802.6|11802.2|11801.4|204
1617680100000|2021-04-06 03:35:00|11802.4|11801.5|11802.7|11801.8|11803.5|11802.8|11802.2|11801.5|305
1617680400000|2021-04-06 03:40:00|11802.8|11801.9|11801.5|11800.9|11802.9|11802.1|11801.4|11800.5|184
1617680700000|2021-04-06 03:45:00|11801.4|11800.8|11802.1|11801.2|11802.3|11801.5|11800.1|11799.5|188
1617681000000|2021-04-06 03:50:00|11802.2|11801.3|11803.3|11802.7|11803.8|11803.1|11801.8|11800.9|282
1617681300000|2021-04-06 03:55:00|11803.4|11802.8|11803.2|11802.3|11803.6|11802.8|11802.2|11801.4|179
1617681600000|2021-04-06 04:00:00|11803.3|11802.4|11803.2|11802.3|11803.7|11802.9|11802.3|11801.6|136
1617681900000|2021-04-06 04:05:00|11803.3|11802.4|11804.4|11803.8|11804.8|11804|11803|11802.2|91
1617682200000|2021-04-06 04:10:00|11804.5|11803.9|11805.2|11804.6|11805.6|11804.9|11804.2|11803.5|188
1617682500000|2021-04-06 04:15:00|11805.1|11804.5|11805.8|11805.2|11806|11805.3|11805|11804.2|167
1617682800000|2021-04-06 04:20:00|11805.9|11805.3|11805.6|11805|11806.1|11805.3|11804.7|11804.1|256
1617683100000|2021-04-06 04:25:00|11805.7|11805.1|11806.8|11806.2|11806.9|11806.2|11805.1|11804.5|235
1617683400000|2021-04-06 04:30:00|11806.9|11806.3|11807.9|11807.3|11808.3|11807.7|11806.3|11805.7|257
1617683700000|2021-04-06 04:35:00|11807.8|11807.2|11809.5|11808.6|11810.4|11809.8|11807.8|11807.2|210
1617684000000|2021-04-06 04:40:00|11809.4|11808.5|11809.1|11808.5|11809.8|11809.2|11808.8|11808.1|125
1617684300000|2021-04-06 04:45:00|11809|11808.4|11807.6|11806.7|11809.1|11808.4|11807.4|11806.6|236
1617684600000|2021-04-06 04:50:00|11807.8|11806.9|11806.6|11806|11808.5|11807.8|11806.5|11805.7|203
1617684900000|2021-04-06 04:55:00|11806.7|11806.1|11806.1|11805.2|11807|11806.4|11805.6|11804.9|217
1617685200000|2021-04-06 05:00:00|11806.2|11805.3|11808.3|11807.7|11809.1|11808.3|11805.7|11805|297
1617685500000|2021-04-06 05:05:00|11808.6|11808|11810.2|11809.6|11810.6|11809.8|11808.6|11808|254
1617685800000|2021-04-06 05:10:00|11810.3|11809.7|11808.5|11807.6|11810.4|11809.8|11808.5|11807.6|321
1617686100000|2021-04-06 05:15:00|11808.4|11807.5|11808|11807.1|11809.6|11808.9|11807.5|11806.7|259
1617686400000|2021-04-06 05:20:00|11807.9|11807.3|11808.7|11808.1|11809|11808.2|11806.7|11805.8|190
1617686700000|2021-04-06 05:25:00|11808.9|11808|11808.8|11807.9|11809.9|11809|11808.7|11807.9|185
1617687000000|2021-04-06 05:30:00|11808.7|11807.8|11809.6|11809|11810.4|11809.5|11808.4|11807.5|269
1617687300000|2021-04-06 05:35:00|11809.4|11808.8|11808.2|11807.6|11809.6|11809|11807.4|11806.6|172
1617687600000|2021-04-06 05:40:00|11808.3|11807.4|11809.9|11809|11809.9|11809|11806.8|11806|237
1617687900000|2021-04-06 05:45:00|11809.8|11808.9|11811.3|11810.4|11811.5|11810.7|11808.9|11808|302
1617688200000|2021-04-06 05:50:00|11811.4|11810.5|11810.4|11809.5|11811.5|11810.7|11809.8|11809|206
1617688500000|2021-04-06 05:55:00|11810.3|11809.4|11811.2|11810.3|11812.8|11811.9|11810.2|11809.4|302
1617688800000|2021-04-06 06:00:00|11811.3|11810.4|11812.1|11811.5|11813.3|11812.4|11810.9|11810.3|514
1617689100000|2021-04-06 06:05:00|11812.3|11811.7|11812.4|11811.8|11813.5|11812.8|11812.1|11811.5|342
1617689400000|2021-04-06 06:10:00|11812.5|11811.9|11815.9|11815.3|11816.3|11815.4|11812.2|11811.6|550
1617689700000|2021-04-06 06:15:00|11815.8|11815.2|11813.5|11812.6|11817.3|11816.5|11810.9|11810.3|448
1617690000000|2021-04-06 06:20:00|11813.4|11812.8|11813.3|11812.4|11814.3|11813.5|11811.4|11810.8|411
1617690300000|2021-04-06 06:25:00|11813.4|11812.5|11813.4|11812.5|11815.6|11814.9|11812.8|11812.1|389
1617690600000|2021-04-06 06:30:00|11813.3|11812.4|11812|11811.4|11813.4|11812.6|11810.5|11809.8|404
1617690900000|2021-04-06 06:35:00|11811.9|11811.3|11808.5|11807.6|11811.9|11811.3|11807.8|11807.2|326
1617691200000|2021-04-06 06:40:00|11808.4|11807.5|11806.2|11805.6|11810.8|11810.1|11806.1|11805.3|484
1617691500000|2021-04-06 06:45:00|11806.3|11805.7|11807.6|11806.7|11807.7|11807|11804.3|11803.6|502
1617691800000|2021-04-06 06:50:00|11807.5|11806.6|11803.7|11803.1|11807.8|11807.1|11803.7|11803.1|508
1617692100000|2021-04-06 06:55:00|11803.8|11803.2|11805|11804.1|11805.5|11804.7|11802.8|11802.1|463
1617692400000|2021-04-06 07:00:00|11805.1|11804.2|11803.6|11803|11805.2|11804.5|11801.1|11800.2|584
1617692700000|2021-04-06 07:05:00|11803.5|11802.9|11803.2|11802.3|11803.7|11802.9|11797.4|11796.5|744
1617693000000|2021-04-06 07:10:00|11803.1|11802.2|11800|11799.1|11806.3|11805.4|11799.8|11799|576
1617693300000|2021-04-06 07:15:00|11800.1|11799.2|11801|11800.4|11802.1|11801.3|11797.9|11797|488
1617693600000|2021-04-06 07:20:00|11801.2|11800.3|11806.1|11805.2|11806.2|11805.3|11801.1|11800.3|487
1617693900000|2021-04-06 07:25:00|11805.6|11805|11809|11808.4|11812.3|11811.4|11804.9|11804|567
1617694200000|2021-04-06 07:30:00|11809.1|11808.5|11809.1|11808.5|11810.8|11810.1|11804.7|11803.9|565
1617694500000|2021-04-06 07:35:00|11809.2|11808.3|11812.5|11811.6|11815.2|11814.6|11809.1|11808.2|493
1617694800000|2021-04-06 07:40:00|11812.6|11811.7|11812.5|11811.6|11813.9|11813.2|11810.3|11809.7|538
1617695100000|2021-04-06 07:45:00|11812.6|11811.7|11818.7|11817.8|11819.2|11818.4|11811.5|11810.7|516
1617695400000|2021-04-06 07:50:00|11818.6|11817.7|11817.7|11817.1|11821.3|11820.7|11815.1|11814.5|682
1617695700000|2021-04-06 07:55:00|11817.9|11817|11820.7|11820.1|11821.3|11820.5|11816.9|11816.2|572
1617696000000|2021-04-06 08:00:00|11820.3|11819.7|11819.5|11818.6|11820.4|11819.7|11815.4|11814.6|707
1617696300000|2021-04-06 08:05:00|11819.6|11818.7|11816.8|11816.2|11819.9|11819.3|11814.7|11814.1|492
1617696600000|2021-04-06 08:10:00|11816.9|11816.3|11815.9|11815.3|11819.5|11818.8|11815.7|11814.9|467
1617696900000|2021-04-06 08:15:00|11815.7|11815.1|11810.3|11809.7|11816|11815.2|11807.8|11807|564
1617697200000|2021-04-06 08:20:00|11810.2|11809.6|11808.7|11808.1|11811.3|11810.6|11808.6|11808|562
1617697500000|2021-04-06 08:25:00|11808.6|11808|11805.3|11804.7|11809.3|11808.7|11804.6|11803.7|527
1617697800000|2021-04-06 08:30:00|11805.4|11804.8|11804.5|11803.9|11807.3|11806.7|11804|11803.4|564
1617698100000|2021-04-06 08:35:00|11804.3|11803.7|11798.2|11797.3|11806.3|11805.7|11796.3|11795.7|684
1617698400000|2021-04-06 08:40:00|11798.3|11797.7|11799.9|11799.3|11800.1|11799.5|11795.6|11794.9|605
1617698700000|2021-04-06 08:45:00|11800|11799.4|11807.6|11806.7|11807.7|11807|11798.7|11798.1|648
1617699000000|2021-04-06 08:50:00|11807.7|11806.8|11816.7|11816.1|11817|11816.4|11806.3|11805.6|715
1617699300000|2021-04-06 08:55:00|11816.6|11816|11813.9|11813|11817.7|11816.9|11813.6|11812.8|522
1617699600000|2021-04-06 09:00:00|11814|11813.1|11813.3|11812.7|11816.2|11815.6|11812.3|11811.7|582
1617699900000|2021-04-06 09:05:00|11813.2|11812.6|11817.2|11816.6|11817.9|11817.3|11811.7|11811.1|534
1617700200000|2021-04-06 09:10:00|11817.4|11816.8|11818.8|11818.2|11822.3|11821.7|11816.3|11815.7|562
1617700500000|2021-04-06 09:15:00|11818.7|11818.1|11819.2|11818.3|11820.2|11819.6|11818|11817.1|390
1617700800000|2021-04-06 09:20:00|11819.1|11818.2|11815.4|11814.5|11819.4|11818.8|11813.8|11813|548
1617701100000|2021-04-06 09:25:00|11815.2|11814.6|11811.8|11811.2|11816.6|11815.8|11811.8|11811.2|606
1617701400000|2021-04-06 09:30:00|11811.7|11811.1|11813|11812.4|11815.2|11814.6|11810.8|11810|565
1617701700000|2021-04-06 09:35:00|11812.8|11812.2|11808.4|11807.8|11812.9|11812.3|11808.2|11807.4|470
1617702000000|2021-04-06 09:40:00|11808.3|11807.7|11808|11807.4|11809.3|11808.7|11806.9|11806.2|346
1617702300000|2021-04-06 09:45:00|11808.1|11807.5|11813.2|11812.6|11813.6|11812.8|11808|11807.4|470
1617702600000|2021-04-06 09:50:00|11813.4|11812.8|11812.3|11811.4|11814|11813.3|11810.5|11809.8|465
1617702900000|2021-04-06 09:55:00|11812.2|11811.3|11813.1|11812.5|11813.6|11813|11809.3|11808.7|520
1617703200000|2021-04-06 10:00:00|11812.9|11812.3|11813.3|11812.7|11815.5|11814.8|11812.3|11811.5|445
1617703500000|2021-04-06 10:05:00|11813.1|11812.5|11818.3|11817.7|11819|11818.4|11812.9|11812.3|477
1617703800000|2021-04-06 10:10:00|11818|11817.4|11812.6|11812|11818|11817.4|11810.1|11809.5|514
1617704100000|2021-04-06 10:15:00|11812.7|11812.1|11812.2|11811.6|11812.8|11812.2|11809.5|11808.9|487
1617704400000|2021-04-06 10:20:00|11812.3|11811.7|11810|11809.4|11812.5|11811.9|11809.1|11808.5|369
1617704700000|2021-04-06 10:25:00|11810.1|11809.5|11808.1|11807.5|11811.5|11810.6|11808|11807.2|385
1617705000000|2021-04-06 10:30:00|11808.2|11807.3|11803.7|11803.1|11808.7|11808|11802.7|11802.1|499
1617705300000|2021-04-06 10:35:00|11803.4|11802.8|11806.7|11806.1|11807.2|11806.6|11803.1|11802.5|416
1617705600000|2021-04-06 10:40:00|11806.6|11806|11809.6|11808.7|11809.9|11809.2|11806.5|11805.6|424
1617705900000|2021-04-06 10:45:00|11809.5|11808.6|11808.7|11807.8|11810.6|11809.8|11806.7|11805.9|426
1617706200000|2021-04-06 10:50:00|11808.8|11807.9|11808.3|11807.4|11811|11810.1|11807.3|11806.5|460
1617706500000|2021-04-06 10:55:00|11808.4|11807.5|11808.6|11807.7|11808.8|11808|11805.6|11804.9|410
1617706800000|2021-04-06 11:00:00|11808.8|11808.2|11806.5|11805.6|11808.8|11808.2|11804.8|11803.9|500
1617707100000|2021-04-06 11:05:00|11806.6|11805.7|11807.1|11806.5|11808.5|11807.7|11804.2|11803.3|445
1617707400000|2021-04-06 11:10:00|11807.2|11806.6|11807.4|11806.8|11808|11807.3|11805.7|11804.8|305
1617707700000|2021-04-06 11:15:00|11807.5|11806.6|11806.1|11805.5|11809.5|11808.9|11805.9|11805.1|378
1617708000000|2021-04-06 11:20:00|11806|11805.4|11806.3|11805.4|11808.1|11807.3|11806|11805.2|341
1617708300000|2021-04-06 11:25:00|11806.4|11805.5|11808.7|11808.1|11809.2|11808.3|11804.9|11804.2|342
1617708600000|2021-04-06 11:30:00|11808.6|11808|11807.1|11806.5|11810.1|11809.4|11806.1|11805.5|489
1617708900000|2021-04-06 11:35:00|11807.2|11806.6|11806.2|11805.6|11807.7|11807.1|11805.1|11804.2|283
1617709200000|2021-04-06 11:40:00|11806.3|11805.7|11807|11806.1|11807.8|11807|11804.8|11804.2|385
1617709500000|2021-04-06 11:45:00|11806.9|11806|11806.7|11805.8|11807.1|11806.3|11805.4|11804.6|290
1617709800000|2021-04-06 11:50:00|11806.6|11805.7|11808.6|11808|11808.6|11808|11802.9|11802.3|532
1617710100000|2021-04-06 11:55:00|11808.5|11807.9|11805.8|11805.2|11809.2|11808.5|11805.3|11804.7|611
1617710400000|2021-04-06 12:00:00|11806|11805.4|11808.3|11807.7|11808.6|11808|11804.3|11803.7|524
1617710700000|2021-04-06 12:05:00|11808.2|11807.6|11814.6|11814|11815|11814.3|11807.9|11807.2|546
1617711000000|2021-04-06 12:10:00|11814.7|11814.1|11812.4|11811.8|11816.2|11815.4|11810.9|11810.1|471
1617711300000|2021-04-06 12:15:00|11812.3|11811.7|11813.6|11813|11815|11814.4|11811.8|11811|359
1617711600000|2021-04-06 12:20:00|11813.4|11812.8|11814.3|11813.7|11814.9|11814.2|11812.4|11811.7|424
1617711900000|2021-04-06 12:25:00|11814.4|11813.8|11818.6|11818|11819|11818.4|11814.1|11813.2|644
1617712200000|2021-04-06 12:30:00|11818.8|11818.2|11817.9|11817|11819.2|11818.4|11813.4|11812.8|572
1617712500000|2021-04-06 12:35:00|11817.8|11816.9|11828.2|11827.3|11832.4|11831.5|11817.1|11816.5|813
1617712800000|2021-04-06 12:40:00|11828.1|11827.2|11829|11828.1|11830.2|11829.6|11826.1|11825.5|844
1617713100000|2021-04-06 12:45:00|11828.7|11827.9|11832.4|11831.8|11834|11833.2|11827.9|11827.3|729
1617713400000|2021-04-06 12:50:00|11832.3|11831.7|11828.5|11827.9|11833.8|11833|11828.4|11827.7|769
1617713700000|2021-04-06 12:55:00|11828.6|11828|11829|11828.4|11831|11830.2|11827.2|11826.6|686
1617714000000|2021-04-06 13:00:00|11829.1|11828.5|11828.2|11827.6|11832.1|11831.5|11827.3|11826.5|797
1617714300000|2021-04-06 13:05:00|11828.3|11827.7|11827.5|11826.9|11830|11829.3|11826.7|11826|616
1617714600000|2021-04-06 13:10:00|11827.7|11827.1|11830.1|11829.5|11830.3|11829.6|11826.5|11825.9|630
1617714900000|2021-04-06 13:15:00|11830.2|11829.6|11828.2|11827.6|11830.4|11829.7|11828.2|11827.4|686
1617715200000|2021-04-06 13:20:00|11828.3|11827.7|11830.6|11830|11830.7|11830.1|11827.2|11826.5|460
1617715500000|2021-04-06 13:25:00|11830.7|11829.7|11833.5|11832.6|11834.9|11834.2|11830.3|11829.6|438
1617715800000|2021-04-06 13:30:00|11833.6|11832.7|11839.5|11838.9|11839.8|11838.9|11833.3|11832.5|603
1617716100000|2021-04-06 13:35:00|11839.3|11838.6|11837.9|11837.3|11839.5|11838.8|11837|11836.3|521
1617716400000|2021-04-06 13:40:00|11837.8|11837.2|11837.8|11837.2|11838.8|11838.1|11835.5|11834.7|494
1617716700000|2021-04-06 13:45:00|11838|11837.1|11836.8|11835.9|11838.8|11838.2|11835.5|11834.9|486
1617717000000|2021-04-06 13:50:00|11836.7|11836.1|11837.4|11836.8|11838.6|11837.8|11835.7|11835|594
1617717300000|2021-04-06 13:55:00|11837.5|11836.9|11839.7|11839.1|11840.1|11839.5|11836.4|11835.8|565
1617717600000|2021-04-06 14:00:00|11839.6|11839|11838.7|11838.1|11841.7|11841|11838.3|11837.7|714
1617717900000|2021-04-06 14:05:00|11838.3|11837.7|11843.5|11842.6|11843.5|11842.8|11836.2|11835.6|676
1617718200000|2021-04-06 14:10:00|11843.4|11842.5|11841.9|11841.3|11843.5|11842.8|11841.1|11840.4|619
1617718500000|2021-04-06 14:15:00|11841.8|11841.2|11843.1|11842.5|11843.4|11842.6|11839.1|11838.3|621
1617718800000|2021-04-06 14:20:00|11842.8|11842.2|11845.4|11844.8|11845.5|11844.8|11842.4|11841.8|546
1617719100000|2021-04-06 14:25:00|11845.3|11844.7|11842.3|11841.7|11846.3|11845.7|11842.2|11841.4|644
1617719400000|2021-04-06 14:30:00|11842.4|11841.8|11842|11841.4|11845.4|11844.7|11841.3|11840.7|593
1617719700000|2021-04-06 14:35:00|11842.2|11841.3|11839.3|11838.7|11843.6|11842.9|11838.5|11837.9|671
1617720000000|2021-04-06 14:40:00|11839.5|11838.9|11840.1|11839.5|11842.7|11842.1|11838.7|11838.1|551
1617720300000|2021-04-06 14:45:00|11840.2|11839.6|11843.9|11843.3|11844.9|11844.3|11840.2|11839.5|624
1617720600000|2021-04-06 14:50:00|11844|11843.4|11842.9|11842|11846|11845.2|11842.5|11841.9|519
1617720900000|2021-04-06 14:55:00|11842.5|11841.9|11838.7|11837.8|11843.7|11843.1|11838.4|11837.6|770
1617721200000|2021-04-06 15:00:00|11838.6|11838|11839|11838.1|11840.3|11839.6|11837.6|11837|582
1617721500000|2021-04-06 15:05:00|11839.1|11838.2|11842.3|11841.7|11842.7|11842.1|11839.1|11838.2|590
1617721800000|2021-04-06 15:10:00|11842.4|11841.8|11844.6|11844|11845.1|11844.5|11842|11841.3|396
1617722100000|2021-04-06 15:15:00|11844.7|11844.1|11843.7|11843.1|11845.5|11844.7|11843.6|11843|351
1617722400000|2021-04-06 15:20:00|11843.8|11843.2|11844.3|11843.7|11845|11844.4|11843.7|11843|334
1617722700000|2021-04-06 15:25:00|11844.2|11843.6|11844.8|11844.2|11845.4|11844.8|11843.3|11842.7|321
1617723000000|2021-04-06 15:30:00|11844.7|11844.1|11844.9|11844.3|11845.6|11844.9|11844.1|11843.5|392
1617723300000|2021-04-06 15:35:00|11844.8|11844.2|11845.9|11845.3|11847|11846.4|11844.8|11844.2|333
1617723600000|2021-04-06 15:40:00|11845.8|11845.2|11850.4|11849.8|11850.5|11849.9|11845.3|11844.6|361
1617723900000|2021-04-06 15:45:00|11850.3|11849.7|11849.3|11848.7|11851.7|11851.1|11849.1|11848.5|355
1617724200000|2021-04-06 15:50:00|11849.2|11848.6|11853.9|11853.3|11854|11853.3|11849.1|11848.5|376
1617724500000|2021-04-06 15:55:00|11853.8|11853.2|11851.3|11850.7|11853.9|11853.3|11851.2|11850.5|306
1617724800000|2021-04-06 16:00:00|11851.5|11850.9|11848.1|11847.5|11852.3|11851.5|11848|11847.4|379
1617725100000|2021-04-06 16:05:00|11848.2|11847.6|11851.3|11850.7|11851.3|11850.7|11846.4|11845.7|329
1617725400000|2021-04-06 16:10:00|11851.4|11850.8|11852.2|11851.6|11852.6|11852|11850.1|11849.5|374
1617725700000|2021-04-06 16:15:00|11852.1|11851.5|11852|11851.4|11853.3|11852.5|11851.4|11850.8|343
1617726000000|2021-04-06 16:20:00|11852.1|11851.5|11851.8|11850.9|11852.6|11851.9|11851.1|11850.5|311
1617726300000|2021-04-06 16:25:00|11851.9|11851|11849.7|11848.8|11852|11851.4|11849.2|11848.4|299
1617726600000|2021-04-06 16:30:00|11849.5|11848.9|11850.5|11849.9|11852.2|11851.5|11849.5|11848.9|314
1617726900000|2021-04-06 16:35:00|11850.4|11849.8|11851.3|11850.7|11852|11851.4|11850|11849.3|316
1617727200000|2021-04-06 16:40:00|11851.2|11850.6|11851.6|11851|11851.8|11851.2|11850.5|11849.9|266
1617727500000|2021-04-06 16:45:00|11851.8|11851.2|11854.4|11853.8|11854.9|11854.3|11851.8|11851.1|278
1617727800000|2021-04-06 16:50:00|11854.5|11853.9|11854.9|11854.3|11855.2|11854.6|11853.1|11852.5|219
1617728100000|2021-04-06 16:55:00|11855|11854.4|11855.9|11855.3|11856.4|11855.8|11854.5|11853.9|248
1617728400000|2021-04-06 17:00:00|11855.8|11855.2|11857.1|11856.5|11857.9|11857.3|11855.7|11855.1|439
1617728700000|2021-04-06 17:05:00|11857.2|11856.6|11858.6|11857.7|11859|11858.4|11856.8|11856.2|215
1617729000000|2021-04-06 17:10:00|11858.4|11857.8|11857.4|11856.8|11859.1|11858.3|11857.4|11856.8|289
1617729300000|2021-04-06 17:15:00|11857.5|11856.9|11860.5|11859.6|11860.9|11860.3|11857.4|11856.8|172
1617729600000|2021-04-06 17:20:00|11860.6|11859.7|11856.7|11856.1|11860.6|11859.8|11855.8|11855.2|363
1617729900000|2021-04-06 17:25:00|11856.4|11855.8|11854.4|11853.8|11856.5|11855.8|11852.9|11852.1|468
1617730200000|2021-04-06 17:30:00|11854.3|11853.7|11853.5|11852.9|11854.9|11854.1|11852.4|11851.7|367
1617730500000|2021-04-06 17:35:00|11853.4|11852.8|11853.9|11853.3|11854.9|11854.2|11853.2|11852.6|334
1617730800000|2021-04-06 17:40:00|11853.8|11853.2|11853.9|11853.3|11854.8|11854.1|11853.2|11852.4|220
1617731100000|2021-04-06 17:45:00|11853.8|11853.2|11855.4|11854.5|11855.4|11854.6|11853.7|11853.1|254
1617731400000|2021-04-06 17:50:00|11855|11854.4|11856.6|11856|11856.7|11856|11854.7|11854.1|229
1617731700000|2021-04-06 17:55:00|11856.5|11855.9|11855.9|11855.3|11856.9|11856.2|11855.8|11855.1|238
1617732000000|2021-04-06 18:00:00|11856.1|11855.2|11858.1|11857.5|11858.6|11858|11854.2|11853.6|364
1617732300000|2021-04-06 18:05:00|11858|11857.4|11859.4|11858.8|11859.7|11859.1|11857.7|11857.1|195
1617732600000|2021-04-06 18:10:00|11859.3|11858.7|11865.5|11864.6|11867.6|11866.7|11859.1|11858.5|439
1617732900000|2021-04-06 18:15:00|11865.4|11864.5|11865.3|11864.7|11866|11865.4|11863.9|11863.3|238
1617733200000|2021-04-06 18:20:00|11865.4|11864.8|11867.6|11867|11868|11867.4|11865.3|11864.7|255
1617733500000|2021-04-06 18:25:00|11867.7|11867.1|11866|11865.4|11869.5|11868.9|11865.5|11864.9|313
1617733800000|2021-04-06 18:30:00|11865.9|11865.3|11869.1|11868.5|11869.1|11868.5|11865.6|11865|289
1617734100000|2021-04-06 18:35:00|11869.2|11868.6|11869.4|11868.8|11869.6|11869|11867.1|11866.4|370
1617734400000|2021-04-06 18:40:00|11869.5|11868.9|11869.9|11869.3|11870.4|11869.8|11868.1|11867.5|349
1617734700000|2021-04-06 18:45:00|11869.8|11869.2|11873.7|11873.1|11874.6|11873.9|11869.6|11868.9|350
1617735000000|2021-04-06 18:50:00|11873.5|11872.9|11871.7|11871.1|11873.5|11872.9|11870.4|11869.8|485
1617735300000|2021-04-06 18:55:00|11871.6|11871|11871.5|11870.9|11871.6|11871|11869.4|11868.8|377
1617735600000|2021-04-06 19:00:00|11871.7|11871.1|11869.7|11869.1|11872.7|11872.1|11868.9|11868.3|438
1617735900000|2021-04-06 19:05:00|11869.8|11869.2|11870.5|11869.6|11872|11871.4|11869.7|11869.1|335
1617736200000|2021-04-06 19:10:00|11870.6|11869.7|11871|11870.1|11872.2|11871.6|11869.7|11869.1|262
1617736500000|2021-04-06 19:15:00|11870.8|11870.2|11870.8|11870.2|11871.3|11870.5|11870|11869.2|181
1617736800000|2021-04-06 19:20:00|11870.9|11870.3|11872.4|11871.8|11872.5|11871.9|11870.7|11870.1|193
1617737100000|2021-04-06 19:25:00|11872.3|11871.7|11872.4|11871.8|11872.9|11872.3|11871.7|11870.8|204
1617737400000|2021-04-06 19:30:00|11872.3|11871.7|11871.2|11870.3|11874.3|11873.5|11871.1|11870.2|221
1617737700000|2021-04-06 19:35:00|11871.1|11870.2|11868.9|11868|11871.2|11870.3|11868.8|11868|223
1617738000000|2021-04-06 19:40:00|11869|11868.1|11870.1|11869.2|11870.5|11869.8|11868.4|11867.7|276
1617738300000|2021-04-06 19:45:00|11870|11869.1|11868.2|11867.6|11870|11869.3|11867.7|11867.1|258
1617738600000|2021-04-06 19:50:00|11868|11867.4|11868.2|11867.6|11868.6|11868|11867.2|11866.6|255
1617738900000|2021-04-06 19:55:00|11868.3|11867.7|11874.2|11873.6|11874.3|11873.7|11867.7|11867.1|456
1617739200000|2021-04-06 20:00:00|11874.1|11873.5|11874.6|11874|11874.6|11874|11873|11872.1|278
1617739500000|2021-04-06 20:05:00|11874.5|11873.9|11875.3|11874.7|11875.6|11874.9|11873.6|11873|148
1617739800000|2021-04-06 20:10:00|11875.2|11874.6|11874.9|11874.3|11875.6|11875|11874|11873.2|149
1617740100000|2021-04-06 20:15:00|11875|11874.4|11876|11875.1|11876.2|11875.3|11874.6|11873.9|131
1617740400000|2021-04-06 20:20:00|11876.1|11875.2|11877.2|11876.3|11877.3|11876.6|11875.7|11875|110
1617740700000|2021-04-06 20:25:00|11877.3|11876.4|11877.8|11876.9|11878.1|11877.3|11877.1|11876.3|135
1617741000000|2021-04-06 20:30:00|11877.5|11876.6|11877.4|11876.5|11877.8|11877.1|11876.7|11875.9|149
1617741300000|2021-04-06 20:35:00|11877.5|11876.6|11877.4|11876.5|11878.2|11877.4|11877.2|11876.4|144
1617741600000|2021-04-06 20:40:00|11877.3|11876.4|11876.5|11875.6|11878|11877.1|11876.3|11875.5|128
1617741900000|2021-04-06 20:45:00|11876.4|11875.5|11875.6|11874.7|11876.7|11875.8|11875.3|11874.4|192
1617742200000|2021-04-06 20:50:00|11875.5|11874.6|11874.9|11874|11876.3|11875.4|11874.8|11873.9|347
1617742500000|2021-04-06 20:55:00|11874.8|11873.9|11877.7|11874.1|11877.8|11876.5|11874.8|11873.9|348
1617742800000|2021-04-06 21:00:00|11877.8|11873.4|11877|11873.2|11878.1|11874.4|11877|11872|61
1617743100000|2021-04-06 21:05:00|11877.4|11872.2|11876.9|11871.8|11878.6|11874.5|11875.5|11871.3|199
1617743400000|2021-04-06 21:10:00|11876.7|11871.4|11875.1|11872.1|11876.9|11873.3|11875|11870.9|175
1617743700000|2021-04-06 21:15:00|11875.2|11872|11876.2|11872.3|11876.6|11873|11874.6|11871.2|180
1617744000000|2021-04-06 21:20:00|11876|11872.1|11876.3|11873.4|11877|11873.4|11875.6|11871.8|131
1617744300000|2021-04-06 21:25:00|11876.5|11872.4|11874.8|11872.4|11877.9|11874|11874.1|11871.5|159
1617744600000|2021-04-06 21:30:00|11874.9|11872.6|11874.4|11872.5|11875.9|11873|11873.7|11869.7|247
1617744900000|2021-04-06 21:35:00|11874.3|11872.6|11874.1|11871.1|11874.7|11873|11872.4|11866.6|416
1617745200000|2021-04-06 21:40:00|11874.2|11871|11873.7|11871|11874.4|11871.5|11872.8|11870.5|305
1617745500000|2021-04-06 21:45:00|11873.8|11871.1|11873.7|11870.1|11874.8|11871.6|11873.1|11869.6|633
1617745800000|2021-04-06 21:50:00|11873.8|11869.7|11873.9|11870.1|11874.7|11870.3|11873.4|11868.7|955
1617746100000|2021-04-06 21:55:00|11873.7|11869.9|11873.4|11869.8|11874.7|11871.2|11872.7|11869.4|640
1617746400000|2021-04-06 22:00:00|11873.5|11870.4|11874.5|11872.7|11876.2|11873.7|11873.3|11870.2|617
1617746700000|2021-04-06 22:05:00|11874.7|11872.6|11874.3|11872.9|11875.2|11873.1|11873.8|11871.7|454
1617747000000|2021-04-06 22:10:00|11874.4|11873.1|11874|11872.3|11875.5|11873.1|11872.5|11870|396
1617747300000|2021-04-06 22:15:00|11873.8|11872.5|11874.2|11872.9|11875|11873.9|11873.8|11872.2|249
1617747600000|2021-04-06 22:20:00|11874.3|11873|11874.3|11873.4|11874.9|11873.9|11874.1|11872.9|91
1617747900000|2021-04-06 22:25:00|11874.2|11873.3|11874.4|11873.5|11874.7|11873.7|11873.5|11872.5|114
1617748200000|2021-04-06 22:30:00|11874.5|11873.6|11873.7|11872.8|11875.2|11874.3|11873.3|11872.4|126
1617748500000|2021-04-06 22:35:00|11873.6|11872.7|11873.1|11872.2|11874.6|11873.7|11872.9|11872|117
1617748800000|2021-04-06 22:40:00|11873.2|11872.3|11873.1|11872.2|11873.9|11873|11872.9|11872|105
1617749100000|2021-04-06 22:45:00|11873|11872.1|11873.1|11872.2|11873.2|11872.3|11872.5|11871.6|76
1617749400000|2021-04-06 22:50:00|11873.2|11872.3|11873.1|11872.2|11873.3|11872.4|11872.6|11871.7|65
1617749700000|2021-04-06 22:55:00|11873|11872.1|11872|11871.1|11873.1|11872.2|11872|11871.1|56
1617750000000|2021-04-06 23:00:00|11872.1|11871.2|11873|11872.1|11873.1|11872.2|11871|11870.1|153
1617750300000|2021-04-06 23:05:00|11873.1|11872.2|11873.1|11872.2|11873.6|11872.7|11872.4|11871.6|118
1617750600000|2021-04-06 23:10:00|11873|11872.1|11872.1|11871.5|11873.7|11872.9|11872|11871.2|78
1617750900000|2021-04-06 23:15:00|11872|11871.4|11872.2|11871.3|11873.1|11872.2|11871.6|11870.7|133
1617751200000|2021-04-06 23:20:00|11872.1|11871.2|11871.5|11870.6|11872.2|11871.3|11871.2|11870.5|75
1617751500000|2021-04-06 23:25:00|11871.6|11870.7|11872.7|11871.8|11872.9|11872|11871.4|11870.6|96
1617751800000|2021-04-06 23:30:00|11872.8|11871.9|11872.6|11871.7|11873.3|11872.4|11872.6|11871.7|89
1617752100000|2021-04-06 23:35:00|11872.7|11871.8|11874.7|11873.8|11874.7|11873.8|11872.7|11871.8|121
1617752400000|2021-04-06 23:40:00|11874.6|11873.7|11873.5|11872.9|11874.6|11873.7|11873.2|11872.3|137
1617752700000|2021-04-06 23:45:00|11873.6|11872.7|11873.7|11872.8|11874.3|11873.4|11873|11872.2|206
1617753000000|2021-04-06 23:50:00|11873.8|11872.9|11874|11873.1|11874.5|11873.6|11873.6|11872.7|120
1617753300000|2021-04-06 23:55:00|11874.1|11873.2|11874.3|11873.4|11874.6|11873.9|11873.9|11873|105
1617753600000|2021-04-07 00:00:00|11874.4|11873.5|11872.1|11871.2|11876.1|11875.2|11871.2|11870.3|352
1617753900000|2021-04-07 00:05:00|11872.2|11871.3|11870.6|11870|11873.1|11872.2|11870.6|11869.7|209
1617754200000|2021-04-07 00:10:00|11870.7|11869.8|11870.8|11870.2|11871.7|11871|11870.5|11869.7|210
1617754500000|2021-04-07 00:15:00|11870.9|11870.3|11871.7|11870.8|11872.4|11871.8|11870.8|11870.1|273
1617754800000|2021-04-07 00:20:00|11871.6|11870.7|11872|11871.1|11873.6|11872.8|11871.1|11870.3|212
1617755100000|2021-04-07 00:25:00|11872.1|11871.2|11871.8|11870.9|11872.3|11871.4|11870.5|11869.6|206
1617755400000|2021-04-07 00:30:00|11871.7|11870.8|11869|11868.4|11872|11871.3|11869|11868.1|245
1617755700000|2021-04-07 00:35:00|11868.9|11868.3|11870.2|11869.3|11871.2|11870.4|11868.8|11868.1|223
1617756000000|2021-04-07 00:40:00|11870.1|11869.2|11871.5|11870.9|11871.7|11870.9|11869.4|11868.7|109
1617756300000|2021-04-07 00:45:00|11871.6|11871|11872.1|11871.2|11873.6|11872.8|11871.6|11871|187
1617756600000|2021-04-07 00:50:00|11872|11871.1|11870.5|11869.6|11872.1|11871.4|11869.6|11868.7|213
1617756900000|2021-04-07 00:55:00|11870.6|11869.7|11872.8|11871.9|11874.6|11873.8|11870.4|11869.5|277
1617757200000|2021-04-07 01:00:00|11872.9|11872.2|11872.7|11872.1|11874.1|11873.2|11872|11871.2|301
1617757500000|2021-04-07 01:05:00|11872.8|11871.9|11876.7|11875.8|11877.2|11876.4|11872.5|11871.6|398
1617757800000|2021-04-07 01:10:00|11876.6|11875.7|11878.1|11877.2|11878.2|11877.3|11875.5|11874.8|377
1617758100000|2021-04-07 01:15:00|11878|11877.1|11877.2|11876.3|11878.4|11877.7|11876.6|11875.7|372
1617758400000|2021-04-07 01:20:00|11877.1|11876.2|11877.5|11876.6|11878.3|11877.4|11876.8|11875.9|256
1617758700000|2021-04-07 01:25:00|11877.2|11876.3|11876.1|11875.2|11877.3|11876.4|11874.8|11874.2|306
1617759000000|2021-04-07 01:30:00|11876.2|11875.3|11875.2|11874.3|11876.7|11875.8|11874.5|11873.6|275
1617759300000|2021-04-07 01:35:00|11875|11874.4|11877.7|11876.8|11878.2|11877.4|11874.4|11873.7|286
1617759600000|2021-04-07 01:40:00|11877.8|11877.1|11875.7|11874.8|11878.1|11877.4|11875.7|11874.8|323
1617759900000|2021-04-07 01:45:00|11875.6|11874.7|11875.6|11874.7|11876.6|11875.9|11875.2|11874.3|340
1617760200000|2021-04-07 01:50:00|11875.7|11874.8|11875.8|11874.9|11876.3|11875.5|11874.7|11873.8|267
1617760500000|2021-04-07 01:55:00|11875.7|11874.8|11873.6|11872.7|11876.2|11875.3|11873.4|11872.6|284
1617760800000|2021-04-07 02:00:00|11873.7|11872.8|11874.5|11873.6|11874.5|11873.8|11873|11872.1|283
1617761100000|2021-04-07 02:05:00|11874.4|11873.5|11873.6|11872.7|11875.6|11874.8|11873.1|11872.2|320
1617761400000|2021-04-07 02:10:00|11873.7|11872.8|11869.4|11868.8|11873.8|11872.9|11869.4|11868.6|399
1617761700000|2021-04-07 02:15:00|11869.3|11868.7|11871.2|11870.3|11871.3|11870.6|11868.9|11868.1|375
1617762000000|2021-04-07 02:20:00|11871.1|11870.2|11869.4|11868.5|11871.3|11870.5|11868.5|11867.7|240
1617762300000|2021-04-07 02:25:00|11869.1|11868.3|11868.8|11867.9|11870.1|11869.3|11868.6|11867.7|219
1617762600000|2021-04-07 02:30:00|11869|11868.2|11870.3|11869.4|11870.4|11869.8|11868.1|11867.2|309
1617762900000|2021-04-07 02:35:00|11870.2|11869.3|11871.2|11870.3|11871.6|11870.7|11870.1|11869.3|194
1617763200000|2021-04-07 02:40:00|11871.3|11870.4|11871.6|11870.7|11872.8|11871.9|11871|11870.2|291
1617763500000|2021-04-07 02:45:00|11871.7|11870.8|11870.2|11869.3|11871.7|11870.8|11869.5|11868.7|345
1617763800000|2021-04-07 02:50:00|11870.1|11869.2|11869.9|11869|11870.6|11869.8|11868.1|11867.2|358
1617764100000|2021-04-07 02:55:00|11870|11869.1|11867.6|11866.7|11870|11869.1|11866.1|11865.4|402
1617764400000|2021-04-07 03:00:00|11867.5|11866.6|11868.8|11867.9|11868.9|11868.1|11867.1|11866.3|262
1617764700000|2021-04-07 03:05:00|11868.7|11868.1|11868.1|11867.5|11869.5|11868.9|11867.9|11867.2|321
1617765000000|2021-04-07 03:10:00|11868|11867.4|11867.7|11866.8|11868.4|11867.6|11867.1|11866.4|292
1617765300000|2021-04-07 03:15:00|11867.6|11866.7|11868.8|11867.9|11869.3|11868.5|11867.4|11866.6|354
1617765600000|2021-04-07 03:20:00|11868.9|11868|11868.1|11867.2|11870.1|11869.4|11867.5|11866.8|283
1617765900000|2021-04-07 03:25:00|11868.2|11867.3|11868.7|11867.8|11868.9|11868.2|11868|11867.2|184
1617766200000|2021-04-07 03:30:00|11868.6|11867.7|11869.2|11868.6|11869.4|11868.7|11868.5|11867.7|202
1617766500000|2021-04-07 03:35:00|11869|11868.3|11869|11868.4|11869.8|11869.1|11869|11868.3|145
1617766800000|2021-04-07 03:40:00|11869.1|11868.5|11869.1|11868.2|11869.3|11868.5|11867.9|11867|196
1617767100000|2021-04-07 03:45:00|11869.2|11868.3|11868.4|11867.8|11869.2|11868.4|11867.6|11867|281
1617767400000|2021-04-07 03:50:00|11868.6|11868|11866.5|11865.9|11868.7|11868|11866.3|11865.5|257
1617767700000|2021-04-07 03:55:00|11866.4|11865.8|11867.3|11866.4|11867.5|11866.8|11865.8|11865.1|213
1617768000000|2021-04-07 04:00:00|11867.2|11866.3|11868.2|11867.6|11868.6|11867.7|11867.1|11866.3|206
1617768300000|2021-04-07 04:05:00|11868.1|11867.5|11869.3|11868.4|11869.4|11868.6|11867.4|11866.6|188
1617768600000|2021-04-07 04:10:00|11869.4|11868.5|11869.7|11868.8|11869.7|11869|11869|11868.1|181
1617768900000|2021-04-07 04:15:00|11869.6|11868.7|11869.6|11869|11870.9|11870.1|11868.7|11868.1|170
1617769200000|2021-04-07 04:20:00|11869.7|11869.1|11870.2|11869.6|11870.4|11869.7|11869.1|11868.4|131
1617769500000|2021-04-07 04:25:00|11870.4|11869.5|11869.8|11868.9|11870.7|11869.8|11869.2|11868.4|185
1617769800000|2021-04-07 04:30:00|11869.9|11869|11870.8|11869.9|11871.6|11870.7|11869|11868.3|232
1617770100000|2021-04-07 04:35:00|11870.7|11869.8|11870.2|11869.6|11870.8|11869.9|11869.6|11868.9|129
1617770400000|2021-04-07 04:40:00|11870.4|11869.5|11871.8|11870.9|11871.8|11871.1|11870.2|11869.3|187
1617770700000|2021-04-07 04:45:00|11871.9|11871|11872.1|11871.5|11872.3|11871.5|11871.6|11870.9|197
1617771000000|2021-04-07 04:50:00|11872.2|11871.3|11871.3|11870.4|11872.3|11871.5|11870.9|11870.1|158
1617771300000|2021-04-07 04:55:00|11871.2|11870.3|11871.2|11870.6|11871.8|11871.1|11870.7|11869.9|164
1617771600000|2021-04-07 05:00:00|11871.1|11870.5|11871.2|11870.6|11872.5|11871.7|11870.5|11869.9|221
1617771900000|2021-04-07 05:05:00|11871.3|11870.7|11872|11871.4|11872.5|11871.9|11871.3|11870.7|161
1617772200000|2021-04-07 05:10:00|11871.9|11871.3|11872.1|11871.5|11873|11872.2|11871.5|11870.9|127
1617772500000|2021-04-07 05:15:00|11872.2|11871.6|11870.3|11869.4|11872.6|11871.8|11869.6|11868.7|206
1617772800000|2021-04-07 05:20:00|11870.4|11869.5|11870.7|11870.1|11870.9|11870.1|11870.1|11869.3|151
1617773100000|2021-04-07 05:25:00|11870.6|11870|11871.7|11870.8|11871.8|11871.1|11870|11869.2|151
1617773400000|2021-04-07 05:30:00|11871.8|11870.9|11872.2|11871.6|11872.4|11871.7|11870.5|11869.9|198
1617773700000|2021-04-07 05:35:00|11872.1|11871.5|11872.1|11871.5|11872.5|11871.8|11871.6|11870.9|199
1617774000000|2021-04-07 05:40:00|11872.2|11871.6|11873.1|11872.5|11873.8|11873|11872|11871.4|206
1617774300000|2021-04-07 05:45:00|11872.9|11872.3|11873.3|11872.4|11873.4|11872.6|11871.9|11871.1|310
1617774600000|2021-04-07 05:50:00|11873.2|11872.3|11874.3|11873.4|11874.7|11874.1|11873|11872.1|265
1617774900000|2021-04-07 05:55:00|11874.4|11873.5|11874.5|11873.9|11875.6|11874.8|11873.5|11872.8|328
1617775200000|2021-04-07 06:00:00|11874.6|11874|11877.7|11876.8|11877.8|11877.1|11874|11873.4|382
1617775500000|2021-04-07 06:05:00|11877.6|11876.7|11866.8|11865.9|11877.7|11877|11866.6|11865.8|644
1617775800000|2021-04-07 06:10:00|11866.7|11866.1|11870.4|11869.5|11870.5|11869.7|11864.4|11863.5|658
1617776100000|2021-04-07 06:15:00|11870.3|11869.4|11869.5|11868.6|11872.9|11872.1|11868.7|11867.8|538
1617776400000|2021-04-07 06:20:00|11869.4|11868.5|11871|11870.1|11873.2|11872.5|11867.4|11866.5|491
1617776700000|2021-04-07 06:25:00|11871.1|11870.2|11875.3|11874.4|11875.3|11874.4|11870.7|11869.8|433
1617777000000|2021-04-07 06:30:00|11875.2|11874.3|11880.4|11879.5|11880.6|11880|11874.7|11873.8|757
1617777300000|2021-04-07 06:35:00|11879.9|11879.3|11879.2|11878.3|11882.3|11881.7|11878.6|11877.9|622
1617777600000|2021-04-07 06:40:00|11879|11878.4|11875.8|11875.2|11880.2|11879.6|11873.1|11872.4|639
1617777900000|2021-04-07 06:45:00|11875.6|11874.9|11876.4|11875.5|11877.3|11876.6|11874.6|11873.7|491
1617778200000|2021-04-07 06:50:00|11876.5|11875.6|11869.3|11868.4|11876.6|11875.7|11869|11868.1|594
1617778500000|2021-04-07 06:55:00|11869.2|11868.3|11870.6|11870|11871.4|11870.7|11868.6|11867.9|703
1617778800000|2021-04-07 07:00:00|11870.7|11870.1|11879.3|11878.4|11880.4|11879.6|11869.8|11869.1|880
1617779100000|2021-04-07 07:05:00|11879.2|11878.6|11878.5|11877.9|11881.4|11880.6|11878.1|11877.3|666
1617779400000|2021-04-07 07:10:00|11878.7|11878.1|11873.4|11872.5|11879.7|11878.9|11871.9|11871.3|679
1617779700000|2021-04-07 07:15:00|11873.3|11872.4|11874.3|11873.4|11874.4|11873.7|11870.5|11869.8|665
1617780000000|2021-04-07 07:20:00|11874.1|11873.2|11872.2|11871.6|11874.2|11873.5|11868.4|11867.8|653
1617780300000|2021-04-07 07:25:00|11872.3|11871.7|11872.2|11871.3|11875.7|11875.1|11871.3|11870.5|651
1617780600000|2021-04-07 07:30:00|11872.3|11871.4|11870.6|11869.7|11874|11873.1|11870.2|11869.6|614
1617780900000|2021-04-07 07:35:00|11870.7|11869.8|11867.4|11866.5|11870.8|11870.2|11865.4|11864.8|553
1617781200000|2021-04-07 07:40:00|11867.3|11866.4|11872.9|11872.3|11873.9|11873.2|11867.3|11866.4|596
1617781500000|2021-04-07 07:45:00|11872.8|11872.2|11875.5|11874.6|11876.5|11875.7|11869.9|11869.3|597
1617781800000|2021-04-07 07:50:00|11875.6|11874.7|11875.8|11874.9|11876.4|11875.6|11874|11873.4|481
1617782100000|2021-04-07 07:55:00|11875.9|11875|11879.5|11878.6|11882.4|11881.5|11875.6|11874.7|627
1617782400000|2021-04-07 08:00:00|11878.9|11878.3|11878.9|11878.3|11880.9|11880|11876.2|11875.4|669
1617782700000|2021-04-07 08:05:00|11879|11878.4|11878.2|11877.6|11880|11879.4|11876.6|11876|444
1617783000000|2021-04-07 08:10:00|11878.3|11877.7|11873.9|11873|11878.4|11877.8|11873.8|11873|596
1617783300000|2021-04-07 08:15:00|11873.5|11872.9|11867.5|11866.9|11873.5|11872.9|11867.4|11866.5|686
1617783600000|2021-04-07 08:20:00|11867.6|11867|11867.3|11866.7|11871.1|11870.3|11866.5|11865.9|687
1617783900000|2021-04-07 08:25:00|11867.2|11866.6|11867.6|11867|11869.3|11868.6|11866.2|11865.6|450
1617784200000|2021-04-07 08:30:00|11867.7|11867.1|11871.1|11870.5|11872.8|11872.1|11867.4|11866.7|613
1617784500000|2021-04-07 08:35:00|11871|11870.4|11874.6|11874|11878|11877.4|11870.4|11869.8|506
1617784800000|2021-04-07 08:40:00|11874.8|11873.9|11875.9|11875.3|11876|11875.4|11873.3|11872.7|413
1617785100000|2021-04-07 08:45:00|11876|11875.4|11880.7|11880.1|11881.2|11880.6|11875.9|11875.2|445
1617785400000|2021-04-07 08:50:00|11880.8|11880.2|11887.1|11886.5|11887.5|11886.9|11880.8|11880|625
1617785700000|2021-04-07 08:55:00|11887.2|11886.6|11886.5|11885.9|11887.9|11887.3|11884.3|11883.5|495
1617786000000|2021-04-07 09:00:00|11886.6|11886|11885.3|11884.7|11887.6|11886.9|11885|11884.4|436
1617786300000|2021-04-07 09:05:00|11885.4|11884.8|11886.7|11886.1|11887.3|11886.6|11884.9|11884.3|431
1617786600000|2021-04-07 09:10:00|11886.9|11886|11886.2|11885.6|11890.1|11889.5|11886.1|11885.5|584
1617786900000|2021-04-07 09:15:00|11886.1|11885.5|11881.6|11881|11886.4|11885.8|11880.8|11880.2|513
1617787200000|2021-04-07 09:20:00|11881.5|11880.9|11882.8|11881.9|11884.2|11883.6|11881.3|11880.6|361
1617787500000|2021-04-07 09:25:00|11882.9|11882|11881.7|11880.8|11883.3|11882.6|11881.4|11880.6|330
1617787800000|2021-04-07 09:30:00|11881.6|11880.7|11880.5|11879.9|11882|11881.4|11879.1|11878.3|378
1617788100000|2021-04-07 09:35:00|11880.6|11880|11882.7|11881.8|11883.4|11882.8|11880.4|11879.8|348
1617788400000|2021-04-07 09:40:00|11882.8|11881.9|11878.9|11878.3|11882.9|11882|11878.9|11878.3|381
1617788700000|2021-04-07 09:45:00|11879|11878.4|11883.3|11882.7|11883.3|11882.7|11877.6|11876.7|603
1617789000000|2021-04-07 09:50:00|11883.2|11882.4|11882.4|11881.8|11885.6|11885|11882.3|11881.6|425
1617789300000|2021-04-07 09:55:00|11882.2|11881.6|11884.7|11884.1|11885.3|11884.6|11881.9|11881.3|373
1617789600000|2021-04-07 10:00:00|11884.8|11884.2|11883.3|11882.7|11885.7|11884.9|11883.2|11882.4|392
1617789900000|2021-04-07 10:05:00|11883.5|11882.9|11885.5|11884.9|11886.7|11886|11883.5|11882.8|390
1617790200000|2021-04-07 10:10:00|11885.4|11884.8|11889.9|11889|11890|11889.2|11885.4|11884.8|406
1617790500000|2021-04-07 10:15:00|11889.5|11888.9|11888.7|11887.8|11889.8|11889.1|11887.6|11886.9|376
1617790800000|2021-04-07 10:20:00|11888.6|11887.7|11889.4|11888.8|11889.8|11889.2|11888|11887.4|327
1617791100000|2021-04-07 10:25:00|11889.3|11888.7|11887.3|11886.4|11889.8|11889.2|11887.1|11886.3|405
1617791400000|2021-04-07 10:30:00|11887.4|11886.5|11894|11893.1|11894.4|11893.7|11887.2|11886.4|589
1617791700000|2021-04-07 10:35:00|11893.9|11893|11891.1|11890.5|11895.2|11894.6|11890.8|11890.2|502
1617792000000|2021-04-07 10:40:00|11891|11890.4|11889.5|11888.9|11891.2|11890.6|11888.5|11887.7|470
1617792300000|2021-04-07 10:45:00|11889.6|11889|11896.5|11895.9|11896.8|11896|11889.1|11888.5|470
1617792600000|2021-04-07 10:50:00|11896.4|11895.8|11895.1|11894.2|11897.7|11897.1|11893.4|11892.8|530
1617792900000|2021-04-07 10:55:00|11895.2|11894.3|11892.8|11891.9|11898.9|11898|11892.7|11891.8|720
1617793200000|2021-04-07 11:00:00|11893|11892.4|11890.3|11889.7|11893.4|11892.7|11890.3|11889.7|593
1617793500000|2021-04-07 11:05:00|11890.5|11889.6|11892.6|11892|11893.1|11892.5|11889.9|11889.1|451
1617793800000|2021-04-07 11:10:00|11892.7|11892.1|11887.8|11887.2|11893|11892.4|11886.9|11886.3|500
1617794100000|2021-04-07 11:15:00|11887.9|11887.3|11890.8|11890.2|11891.2|11890.6|11887.2|11886.6|446
1617794400000|2021-04-07 11:20:00|11890.6|11890|11888.2|11887.6|11890.6|11890|11888|11887.4|440
1617794700000|2021-04-07 11:25:00|11888.1|11887.5|11892.5|11891.6|11892.8|11891.9|11887.9|11887.2|503
1617795000000|2021-04-07 11:30:00|11892.4|11891.8|11892.1|11891.5|11893.4|11892.6|11891.4|11890.8|406
1617795300000|2021-04-07 11:35:00|11892.2|11891.6|11895.3|11894.7|11896.5|11895.9|11891.4|11890.7|452
1617795600000|2021-04-07 11:40:00|11895.2|11894.3|11895.8|11894.9|11897.6|11896.8|11894.8|11894.2|433
1617795900000|2021-04-07 11:45:00|11895.9|11895|11896.2|11895.6|11897.2|11896.4|11893.9|11893.1|443
1617796200000|2021-04-07 11:50:00|11896.3|11895.7|11892.6|11891.7|11897.3|11896.5|11892.3|11891.6|466
1617796500000|2021-04-07 11:55:00|11892.5|11891.9|11889.5|11888.9|11893.1|11892.5|11887.5|11886.9|711
1617796800000|2021-04-07 12:00:00|11889.6|11889|11884.6|11884|11889.9|11889.2|11884.6|11883.9|700
1617797100000|2021-04-07 12:05:00|11884.5|11883.9|11883.8|11882.9|11885.2|11884.4|11882.2|11881.3|520
1617797400000|2021-04-07 12:10:00|11883.7|11882.8|11884.3|11883.7|11886.4|11885.6|11883.2|11882.5|522
1617797700000|2021-04-07 12:15:00|11884.4|11883.8|11882.2|11881.6|11884.8|11883.9|11878.4|11877.8|685
1617798000000|2021-04-07 12:20:00|11882.5|11881.9|11881.6|11881|11882.6|11882|11878.4|11877.8|534
1617798300000|2021-04-07 12:25:00|11881.7|11881.1|11882.1|11881.2|11882.7|11882.1|11880|11879.2|549
1617798600000|2021-04-07 12:30:00|11882.2|11881.3|11882.1|11881.2|11883.6|11883|11879.4|11878.8|474
1617798900000|2021-04-07 12:35:00|11881.9|11881.3|11881.7|11880.8|11883.9|11883.3|11877.6|11877|702
1617799200000|2021-04-07 12:40:00|11881.6|11881.1|11882.2|11881.6|11882.4|11881.8|11880.2|11879.6|559
1617799500000|2021-04-07 12:45:00|11882.3|11881.4|11879.8|11878.9|11882.6|11882|11879|11878.4|543
1617799800000|2021-04-07 12:50:00|11879.6|11879|11882.8|11882.2|11883.5|11882.6|11877.3|11876.7|632
1617800100000|2021-04-07 12:55:00|11882.7|11882.1|11885.2|11884.3|11885.3|11884.5|11882.7|11882.1|621
1617800400000|2021-04-07 13:00:00|11885.1|11884.5|11886.3|11885.7|11887.5|11886.9|11884.4|11883.7|668
1617800700000|2021-04-07 13:05:00|11886.2|11885.6|11884.8|11884.2|11888|11887.4|11884.8|11884.1|471
1617801000000|2021-04-07 13:10:00|11884.7|11884.1|11886.2|11885.6|11886.3|11885.7|11883.3|11882.7|401
1617801300000|2021-04-07 13:15:00|11886.3|11885.7|11884.7|11884.1|11888|11887.3|11882.7|11881.9|527
1617801600000|2021-04-07 13:20:00|11884.8|11884.2|11886.1|11885.5|11887|11886.2|11884.5|11883.9|470
1617801900000|2021-04-07 13:25:00|11886.2|11885.3|11895.7|11895.1|11898.4|11897.7|11886.2|11885.3|590
1617802200000|2021-04-07 13:30:00|11895.8|11894.9|11891|11890.1|11896.8|11896.1|11890.1|11889.4|556
1617802500000|2021-04-07 13:35:00|11890.8|11890.2|11884.2|11883.6|11891.4|11890.8|11884.2|11883.6|587
1617802800000|2021-04-07 13:40:00|11884.3|11883.7|11888.1|11887.2|11890|11889.1|11884.1|11883.4|707
1617803100000|2021-04-07 13:45:00|11888|11887.1|11894.3|11893.4|11894.4|11893.5|11886.6|11885.9|733
1617803400000|2021-04-07 13:50:00|11894.4|11893.5|11895.6|11895|11897|11896.2|11892.1|11891.2|818
1617803700000|2021-04-07 13:55:00|11895.9|11895.1|11892.2|11891.3|11897.3|11896.6|11891.7|11891|670
1617804000000|2021-04-07 14:00:00|11892.1|11891.5|11896.4|11895.8|11896.4|11895.8|11888.4|11887.6|862
1617804300000|2021-04-07 14:05:00|11896.3|11895.7|11895.1|11894.5|11896.8|11896|11893.7|11893.1|564
1617804600000|2021-04-07 14:10:00|11895.4|11894.8|11900.4|11899.5|11904.2|11903.3|11893.8|11893.2|828
1617804900000|2021-04-07 14:15:00|11900.2|11899.6|11899.9|11899.3|11901.3|11900.6|11894.7|11894.1|708
1617805200000|2021-04-07 14:20:00|11899.8|11899.2|11903.7|11903.1|11903.8|11903.2|11899.7|11899.1|730
1617805500000|2021-04-07 14:25:00|11903.4|11902.8|11908.3|11907.4|11910.5|11909.6|11901.4|11900.7|818
1617805800000|2021-04-07 14:30:00|11908.2|11907.3|11903.7|11902.8|11908.3|11907.4|11903.2|11902.4|684
1617806100000|2021-04-07 14:35:00|11903.8|11902.9|11908.3|11907.4|11910.1|11909.3|11902.3|11901.7|689
1617806400000|2021-04-07 14:40:00|11908|11907.1|11914.1|11913.2|11915.6|11914.5|11906|11905.2|717
1617806700000|2021-04-07 14:45:00|11914|11913.1|11908.6|11908|11915.2|11914.3|11908.1|11907.5|886
1617807000000|2021-04-07 14:50:00|11908.7|11908.1|11907.3|11906.7|11909.4|11908.6|11905.1|11904.3|895
1617807300000|2021-04-07 14:55:00|11907.4|11906.5|11900.9|11900.3|11907.5|11906.7|11896.6|11895.9|1180
1617807600000|2021-04-07 15:00:00|11900.8|11900.2|11895.8|11894.9|11903.2|11902.3|11895.6|11894.7|858
1617807900000|2021-04-07 15:05:00|11895.6|11895|11896.3|11895.4|11899.9|11899|11891.5|11890.6|691
1617808200000|2021-04-07 15:10:00|11896.2|11895.3|11902.2|11901.3|11904.2|11903.4|11896.2|11895.3|591
1617808500000|2021-04-07 15:15:00|11902.3|11901.4|11900.1|11899.5|11902.7|11901.8|11898.5|11897.7|533
1617808800000|2021-04-07 15:20:00|11900.2|11899.3|11893.5|11892.9|11900.2|11899.3|11893.5|11892.9|492
1617809100000|2021-04-07 15:25:00|11893.6|11892.7|11893.1|11892.2|11894.8|11893.9|11890.2|11889.4|519
1617809400000|2021-04-07 15:30:00|11893|11892.1|11892.5|11891.9|11893.4|11892.7|11888.6|11887.7|848
1617809700000|2021-04-07 15:35:00|11892.4|11891.8|11891.8|11891.2|11894.1|11893.5|11891.3|11890.5|505
1617810000000|2021-04-07 15:40:00|11891.9|11891.3|11888.7|11888.1|11892.1|11891.5|11887.9|11887.2|532
1617810300000|2021-04-07 15:45:00|11888.8|11887.8|11889|11888.4|11891.8|11891.1|11888.4|11887.8|490
1617810600000|2021-04-07 15:50:00|11889.1|11888.5|11889.3|11888.7|11891|11890.4|11887.5|11886.9|477
1617810900000|2021-04-07 15:55:00|11889.2|11888.6|11889.7|11888.8|11890.7|11890|11887.6|11887|514
1617811200000|2021-04-07 16:00:00|11889.9|11889.3|11887|11886.1|11890.4|11889.7|11885|11884.4|575
1617811500000|2021-04-07 16:05:00|11886.7|11886|11890.4|11889.8|11890.8|11890.1|11886.6|11885.8|354
1617811800000|2021-04-07 16:10:00|11890.5|11889.6|11889.3|11888.4|11890.7|11889.9|11888.1|11887.5|310
1617812100000|2021-04-07 16:15:00|11889.4|11888.5|11886.5|11885.9|11889.5|11888.8|11886|11885.2|479
1617812400000|2021-04-07 16:20:00|11886.3|11885.7|11885.7|11884.8|11886.3|11885.7|11882.5|11881.9|480
1617812700000|2021-04-07 16:25:00|11885.8|11884.9|11884.6|11884|11885.9|11885.1|11883.1|11882.4|320
1617813000000|2021-04-07 16:30:00|11884.5|11883.9|11885.2|11884.3|11885.9|11885.2|11883.8|11883|377
1617813300000|2021-04-07 16:35:00|11884.9|11883.8|11886.1|11885.5|11886.8|11886|11884|11883.2|251
1617813600000|2021-04-07 16:40:00|11886.2|11885.6|11885.4|11884.8|11886.7|11886|11884.9|11884.1|291
1617813900000|2021-04-07 16:45:00|11885.5|11884.9|11885.9|11885.3|11888.1|11887.5|11884.8|11884.2|320
1617814200000|2021-04-07 16:50:00|11885.8|11885.2|11883.6|11883|11886.3|11885.4|11883.2|11882.4|338
1617814500000|2021-04-07 16:55:00|11883.8|11883.2|11882.6|11882|11884|11883.4|11882.1|11881.5|291
1617814800000|2021-04-07 17:00:00|11882.5|11881.9|11883.6|11883|11884.4|11883.8|11882.2|11881.6|359
1617815100000|2021-04-07 17:05:00|11883.8|11882.9|11882.1|11881.5|11883.8|11883|11881.3|11880.7|197
1617815400000|2021-04-07 17:10:00|11882|11881.4|11884.6|11884|11885.3|11884.6|11881.7|11881.1|274
1617815700000|2021-04-07 17:15:00|11884.7|11884.1|11885.5|11884.9|11887.2|11886.5|11884.7|11884.1|242
1617816000000|2021-04-07 17:20:00|11885.6|11885|11885.2|11884.6|11886.6|11886|11884.7|11884|169
1617816300000|2021-04-07 17:25:00|11885.3|11884.7|11884.4|11883.8|11886.1|11885.4|11884.2|11883.5|219
1617816600000|2021-04-07 17:30:00|11884.5|11883.9|11884.9|11884.3|11885.1|11884.4|11883.1|11882.5|234
1617816900000|2021-04-07 17:35:00|11885|11884.4|11884.2|11883.6|11885.2|11884.6|11884|11883.4|196
1617817200000|2021-04-07 17:40:00|11884.3|11883.7|11883.6|11882.7|11884.7|11884|11883.1|11882.5|177
1617817500000|2021-04-07 17:45:00|11883.4|11882.5|11881.9|11881|11883.8|11883.2|11880.6|11879.8|315
1617817800000|2021-04-07 17:50:00|11882|11881.3|11882.1|11881.2|11882.5|11881.8|11881.1|11880.3|194
1617818100000|2021-04-07 17:55:00|11882.2|11881.3|11883.4|11881.8|11884|11882.7|11881.1|11880.3|369
1617818400000|2021-04-07 18:00:00|11883.8|11881.5|11880.5|11879.9|11885.8|11883.4|11880.4|11879.7|538
1617818700000|2021-04-07 18:05:00|11880.4|11879.8|11884.4|11883.8|11885|11884.3|11878.3|11877.7|565
1617819000000|2021-04-07 18:10:00|11884.2|11883.6|11883.6|11882.7|11884.2|11883.6|11880.4|11879.8|364
1617819300000|2021-04-07 18:15:00|11883.7|11882.8|11885.2|11884.6|11885.6|11885|11883|11882.2|292
1617819600000|2021-04-07 18:20:00|11885.1|11884.5|11881.8|11880.9|11886.2|11885.3|11881.1|11880.3|268
1617819900000|2021-04-07 18:25:00|11881.7|11880.8|11875.2|11874.6|11881.8|11880.9|11874.9|11874.3|407
1617820200000|2021-04-07 18:30:00|11875.3|11874.7|11873.6|11873|11875.8|11875.2|11873.6|11873|325
1617820500000|2021-04-07 18:35:00|11873.7|11873.1|11874.5|11873.9|11875.3|11874.6|11872.8|11872.2|327
1617820800000|2021-04-07 18:40:00|11874.8|11874.2|11872.5|11871.9|11875.5|11874.9|11872.4|11871.7|339
1617821100000|2021-04-07 18:45:00|11872.4|11871.8|11869.4|11868.8|11873.3|11872.7|11868.5|11867.6|317
1617821400000|2021-04-07 18:50:00|11869.8|11869.2|11871|11870.4|11871.3|11870.6|11868.5|11867.9|372
1617821700000|2021-04-07 18:55:00|11871.1|11870.5|11866.3|11865.4|11871.5|11870.9|11865.1|11864.3|520
1617822000000|2021-04-07 19:00:00|11866.2|11865.6|11868.2|11867.6|11868.8|11867.9|11865.6|11865|343
1617822300000|2021-04-07 19:05:00|11868.3|11867.7|11863.7|11862.8|11868.8|11868|11861.5|11860.6|470
1617822600000|2021-04-07 19:10:00|11863.8|11862.9|11865.3|11864.4|11865.6|11864.9|11862.2|11861.5|348
1617822900000|2021-04-07 19:15:00|11865.4|11864.5|11864.4|11863.5|11865.9|11865|11863.6|11862.9|390
1617823200000|2021-04-07 19:20:00|11864.3|11863.4|11861.6|11861|11864.4|11863.7|11861.5|11860.9|375
1617823500000|2021-04-07 19:25:00|11861.7|11861.1|11863.1|11862.5|11863.3|11862.7|11861.2|11860.6|295
1617823800000|2021-04-07 19:30:00|11863.2|11862.6|11862.8|11862.2|11864.5|11863.9|11862.4|11861.8|297
1617824100000|2021-04-07 19:35:00|11862.7|11862.1|11863|11862.4|11863.6|11862.9|11861.6|11860.8|259
1617824400000|2021-04-07 19:40:00|11862.9|11862.3|11863.1|11862.5|11864.3|11863.7|11862|11861.3|264
1617824700000|2021-04-07 19:45:00|11863.2|11862.6|11867.3|11866.7|11868.2|11867.4|11863.2|11862.6|371
1617825000000|2021-04-07 19:50:00|11867.6|11867|11869.4|11868.8|11869.5|11868.9|11867.6|11866.8|236
1617825300000|2021-04-07 19:55:00|11869.5|11868.9|11872.6|11872|11873.1|11872.5|11869.5|11868.7|483
1617825600000|2021-04-07 20:00:00|11872.7|11872.1|11874.5|11873.6|11875.2|11874.3|11871.5|11870.7|328
1617825900000|2021-04-07 20:05:00|11874.4|11873.5|11872.7|11871.8|11874.9|11874|11872.3|11871.6|182
1617826200000|2021-04-07 20:10:00|11872.6|11871.7|11875.1|11874.2|11875.2|11874.3|11872.4|11871.6|168
1617826500000|2021-04-07 20:15:00|11875.2|11874.3|11872.5|11871.6|11875.4|11874.6|11872.3|11871.4|172
1617826800000|2021-04-07 20:20:00|11872.4|11871.5|11872.5|11871.6|11873.5|11872.6|11872|11871.3|142
1617827100000|2021-04-07 20:25:00|11872.4|11871.5|11871.5|11870.6|11872.6|11871.7|11871.2|11870.5|152
1617827400000|2021-04-07 20:30:00|11871.4|11870.5|11869.6|11869|11871.5|11870.6|11869.1|11868.3|150
1617827700000|2021-04-07 20:35:00|11869.7|11869.1|11870.1|11869.2|11870.3|11869.6|11869.1|11868.2|104
1617828000000|2021-04-07 20:40:00|11870|11869.4|11870|11869.1|11870.3|11869.6|11869.7|11868.8|79
1617828300000|2021-04-07 20:45:00|11870.1|11869.2|11870.3|11869.4|11870.6|11869.7|11870.1|11869.2|88
1617828600000|2021-04-07 20:50:00|11870.5|11869.6|11870.5|11869.6|11870.8|11869.9|11869.7|11868.8|205
1617828900000|2021-04-07 20:55:00|11870.4|11869.5|11871.8|11865.8|11873.2|11871.8|11870.3|11865.6|400
1617829200000|2021-04-07 21:00:00|11870.6|11864.6|11869.7|11863.7|11871|11865|11868.9|11862.9|44
1617829500000|2021-04-07 21:05:00|11870.1|11864.1|11870.8|11864.8|11871.7|11865.7|11869.4|11863.6|86
1617829800000|2021-04-07 21:10:00|11870.6|11864.6|11871|11865|11873.4|11867.4|11869.9|11863.9|152
1617830100000|2021-04-07 21:15:00|11870.9|11864.9|11870.8|11864.8|11871.4|11865.4|11870.3|11864.3|78
1617830400000|2021-04-07 21:20:00|11870.7|11864.7|11870.7|11864.7|11871.1|11865.2|11869.2|11863.4|83
1617830700000|2021-04-07 21:25:00|11869.2|11864.9|11870.9|11864.9|11871.3|11865.3|11869.2|11863.2|73
1617831000000|2021-04-07 21:30:00|11870.8|11864.8|11871.2|11865.2|11872.4|11867|11869.4|11863.9|165
1617831300000|2021-04-07 21:35:00|11871.3|11865.3|11870.9|11865.8|11872.5|11867.1|11869.5|11865.1|223
1617831600000|2021-04-07 21:40:00|11870.8|11866.1|11870.7|11866.2|11872.7|11867.1|11869.6|11863.6|213
1617831900000|2021-04-07 21:45:00|11870.9|11866.1|11870.6|11866.3|11872.7|11867.1|11869.6|11863.8|405
1617832200000|2021-04-07 21:50:00|11870.8|11866.2|11873.4|11867.4|11873.6|11868.8|11869.7|11865.7|288
1617832500000|2021-04-07 21:55:00|11873.7|11867.6|11871.1|11867.5|11873.7|11869.3|11870|11866.8|324
1617832800000|2021-04-07 22:00:00|11871.2|11867.4|11871.9|11870.6|11873.7|11871|11870.4|11866.8|438
1617833100000|2021-04-07 22:05:00|11872|11870.4|11870.9|11869.7|11872|11870.6|11870.5|11869.4|224
1617833400000|2021-04-07 22:10:00|11870.8|11869.9|11871.7|11870.8|11871.9|11870.9|11870.2|11869.2|150
1617833700000|2021-04-07 22:15:00|11871.8|11870.5|11872.2|11871.3|11873.7|11872.8|11871.7|11870.5|150
1617834000000|2021-04-07 22:20:00|11872.3|11871.4|11873.8|11872.9|11873.9|11873|11872.3|11871.4|119
1617834300000|2021-04-07 22:25:00|11873.7|11872.8|11871.9|11871|11873.7|11872.8|11871.7|11870.8|119
1617834600000|2021-04-07 22:30:00|11872|11871.1|11872.2|11871.3|11872.3|11871.4|11871.3|11870.4|108
1617834900000|2021-04-07 22:35:00|11872.3|11871.4|11872.1|11871.2|11872.3|11871.4|11871.7|11870.8|78
1617835200000|2021-04-07 22:40:00|11871.9|11871|11872.1|11871.2|11872.4|11871.5|11871.3|11870.4|94
1617835500000|2021-04-07 22:45:00|11872|11871.1|11871.9|11871|11872.6|11871.7|11871.8|11870.9|63
1617835800000|2021-04-07 22:50:00|11871.8|11870.9|11870.8|11869.9|11871.9|11871|11870.5|11869.5|96
1617836100000|2021-04-07 22:55:00|11870.6|11869.7|11870.7|11869.8|11871.4|11870.5|11870.3|11869.4|105
1617836400000|2021-04-07 23:00:00|11870.8|11869.9|11871.5|11870.6|11871.6|11870.8|11870.5|11869.6|72
1617836700000|2021-04-07 23:05:00|11871.4|11870.8|11870.2|11869.6|11871.5|11870.8|11869.9|11869|112
1617837000000|2021-04-07 23:10:00|11870.5|11869.5|11868.5|11867.6|11870.5|11869.6|11868.5|11867.6|83
1617837300000|2021-04-07 23:15:00|11869|11868.1|11868.8|11867.9|11870.6|11869.7|11868.7|11867.8|104
1617837600000|2021-04-07 23:20:00|11868.7|11867.8|11868.9|11868.3|11869.4|11868.5|11868.7|11867.8|71
1617837900000|2021-04-07 23:25:00|11869|11868.4|11869.6|11868.7|11869.7|11868.8|11868.4|11867.5|123
1617838200000|2021-04-07 23:30:00|11869.5|11868.6|11872.1|11871.2|11872.6|11871.7|11869.1|11868.2|173
1617838500000|2021-04-07 23:35:00|11872|11871.1|11872.5|11871.6|11873.3|11872.4|11872|11871.1|96
1617838800000|2021-04-07 23:40:00|11872.4|11871.8|11872.8|11871.9|11873.3|11872.4|11872.3|11871.5|124
1617839100000|2021-04-07 23:45:00|11872.7|11871.8|11873.2|11872.3|11873.7|11872.8|11872.5|11871.6|115
1617839400000|2021-04-07 23:50:00|11873.4|11872.5|11873.8|11872.9|11873.8|11872.9|11872.5|11871.6|88
1617839700000|2021-04-07 23:55:00|11873.7|11872.8|11873|11872.1|11873.9|11873|11872.4|11871.5|98
1617840000000|2021-04-08 00:00:00|11873.1|11872.2|11873.7|11872.8|11874.2|11873.3|11871|11870.1|283
1617840300000|2021-04-08 00:05:00|11873.6|11872.7|11873.2|11872.6|11873.7|11872.8|11871.9|11871|187
1617840600000|2021-04-08 00:10:00|11873.4|11872.5|11874.2|11873.3|11874.6|11873.7|11873.2|11872.3|202
1617840900000|2021-04-08 00:15:00|11874.4|11873.5|11872|11871.1|11874.6|11873.7|11871.8|11870.9|178
1617841200000|2021-04-08 00:20:00|11871.8|11871.2|11871.5|11870.6|11872.3|11871.5|11870.6|11869.7|162
1617841500000|2021-04-08 00:25:00|11871.6|11870.7|11871.6|11870.7|11872.2|11871.3|11870.9|11870|143
1617841800000|2021-04-08 00:30:00|11871.5|11870.6|11870.5|11869.6|11871.6|11870.7|11870.4|11869.5|193
1617842100000|2021-04-08 00:35:00|11870.2|11869.2|11871|11870.1|11871.5|11870.6|11870|11869.1|199
1617842400000|2021-04-08 00:40:00|11870.8|11870.2|11869.4|11868.5|11871.4|11870.5|11869.4|11868.5|118
1617842700000|2021-04-08 00:45:00|11869.5|11868.6|11868.7|11867.8|11870.9|11870.2|11868.6|11867.8|301
1617843000000|2021-04-08 00:50:00|11868.6|11868|11866.5|11865.6|11869.4|11868.6|11866.4|11865.6|361
1617843300000|2021-04-08 00:55:00|11867.6|11866.7|11867|11866.1|11867.6|11866.7|11865.9|11865.1|231
1617843600000|2021-04-08 01:00:00|11866.9|11866.3|11865.9|11865|11867.2|11866.4|11864.4|11863.6|400
1617843900000|2021-04-08 01:05:00|11866|11865.1|11865.9|11865.3|11867|11866.1|11865.3|11864.5|202
1617844200000|2021-04-08 01:10:00|11866|11865.4|11864.9|11864|11866.1|11865.4|11864|11863.1|204
1617844500000|2021-04-08 01:15:00|11865|11864.1|11861.9|11861|11865|11864.1|11861.3|11860.4|328
1617844800000|2021-04-08 01:20:00|11862|11861.1|11862.8|11862.2|11863|11862.3|11861.3|11860.6|248
1617845100000|2021-04-08 01:25:00|11863|11862.1|11863.9|11863|11864.1|11863.2|11862.5|11861.6|249
1617845400000|2021-04-08 01:30:00|11864.1|11863.2|11865.2|11864.3|11865.2|11864.3|11863.5|11862.6|331
1617845700000|2021-04-08 01:35:00|11865.1|11864.2|11865.2|11864.6|11866.3|11865.5|11864.4|11863.6|256
1617846000000|2021-04-08 01:40:00|11865.3|11864.4|11867.9|11867|11868.2|11867.4|11864.8|11864.1|292
1617846300000|2021-04-08 01:45:00|11868|11867.1|11868.1|11867.2|11869.6|11868.9|11867.4|11866.5|336
1617846600000|2021-04-08 01:50:00|11868|11867.1|11866.9|11866|11869.1|11868.3|11866.2|11865.5|282
1617846900000|2021-04-08 01:55:00|11866.8|11865.9|11866.9|11866|11867.6|11866.7|11865.9|11865|263
1617847200000|2021-04-08 02:00:00|11867|11866.1|11865.5|11864.6|11867.7|11866.8|11864.9|11864|213
1617847500000|2021-04-08 02:05:00|11865.6|11864.7|11865.6|11865|11866.5|11865.6|11864.7|11863.8|200
1617847800000|2021-04-08 02:10:00|11865.5|11864.9|11865.9|11865.3|11866.5|11865.9|11865.4|11864.7|224
1617848100000|2021-04-08 02:15:00|11866|11865.1|11865.5|11864.6|11866.1|11865.4|11864.8|11864.1|199
1617848400000|2021-04-08 02:20:00|11865.6|11864.7|11865|11864.1|11865.7|11864.9|11864.6|11863.8|202
1617848700000|2021-04-08 02:25:00|11864.9|11864.3|11864.9|11864|11865.5|11864.6|11863.6|11862.9|301
1617849000000|2021-04-08 02:30:00|11864.8|11864.2|11864.4|11863.5|11865.1|11864.3|11863.7|11863|271
1617849300000|2021-04-08 02:35:00|11864.5|11863.6|11864.4|11863.5|11864.8|11864.2|11863.2|11862.5|209
1617849600000|2021-04-08 02:40:00|11864.5|11863.6|11866.9|11866.3|11867.1|11866.4|11864.3|11863.5|171
1617849900000|2021-04-08 02:45:00|11866.8|11866.2|11866.5|11865.9|11866.9|11866.3|11865.6|11864.8|286
1617850200000|2021-04-08 02:50:00|11866.6|11866|11868.5|11867.6|11868.8|11868.1|11866.6|11866|243
1617850500000|2021-04-08 02:55:00|11868.4|11867.8|11870.4|11869.5|11870.7|11870|11868.3|11867.7|190
1617850800000|2021-04-08 03:00:00|11870.6|11869.7|11871.9|11871.3|11872.1|11871.4|11870.1|11869.4|227
1617851100000|2021-04-08 03:05:00|11871.7|11870.8|11872|11871.1|11872.1|11871.4|11871.4|11870.6|162
1617851400000|2021-04-08 03:10:00|11871.9|11871|11874|11873.1|11874.2|11873.3|11871.9|11871|246
1617851700000|2021-04-08 03:15:00|11874.1|11873.2|11872.4|11871.8|11874.3|11873.7|11872.2|11871.5|144
1617852000000|2021-04-08 03:20:00|11872.5|11871.6|11873.4|11872.8|11873.6|11872.8|11872.4|11871.6|125
1617852300000|2021-04-08 03:25:00|11873.3|11872.7|11872.2|11871.6|11873.7|11872.9|11872.2|11871.4|155
1617852600000|2021-04-08 03:30:00|11872.3|11871.7|11872.2|11871.6|11872.8|11872.2|11871.4|11870.6|250
1617852900000|2021-04-08 03:35:00|11872.1|11871.5|11872.9|11872|11873.6|11872.9|11872|11871.1|144
1617853200000|2021-04-08 03:40:00|11872.6|11871.7|11872.3|11871.4|11872.6|11871.8|11871.7|11870.9|129
1617853500000|2021-04-08 03:45:00|11872.4|11871.5|11872.3|11871.4|11872.5|11871.7|11871.6|11870.9|171
1617853800000|2021-04-08 03:50:00|11872.4|11871.5|11871.4|11870.5|11872.5|11871.7|11871.3|11870.4|130
1617854100000|2021-04-08 03:55:00|11871.3|11870.7|11871.4|11870.5|11871.7|11870.8|11870.7|11869.9|190
1617854400000|2021-04-08 04:00:00|11871.5|11870.6|11872|11871.1|11872.3|11871.4|11871.3|11870.4|144
1617854700000|2021-04-08 04:05:00|11871.9|11871|11870.6|11870|11871.9|11871.2|11870.6|11869.9|112
1617855000000|2021-04-08 04:10:00|11870.7|11870.1|11872.1|11871.2|11872.4|11871.5|11870.6|11870|115
1617855300000|2021-04-08 04:15:00|11872.3|11871.4|11871.9|11871|11872.5|11871.6|11871.5|11870.7|181
1617855600000|2021-04-08 04:20:00|11871.8|11870.9|11871.5|11870.9|11872.3|11871.4|11871.2|11870.4|120
1617855900000|2021-04-08 04:25:00|11871.6|11871|11871.5|11870.9|11872.4|11871.6|11871.3|11870.6|140
1617856200000|2021-04-08 04:30:00|11871.6|11871|11870.2|11869.6|11871.9|11871.3|11870.1|11869.4|163
1617856500000|2021-04-08 04:35:00|11870.1|11869.5|11870.5|11869.9|11870.7|11869.9|11869.8|11869|159
1617856800000|2021-04-08 04:40:00|11870.7|11870.1|11870.3|11869.7|11871.1|11870.3|11869.9|11869.3|156
1617857100000|2021-04-08 04:45:00|11870.4|11869.8|11870.8|11870.2|11871|11870.2|11870.2|11869.4|195
1617857400000|2021-04-08 04:50:00|11870.7|11870.1|11871.5|11870.6|11871.5|11870.6|11870.2|11869.5|143
1617857700000|2021-04-08 04:55:00|11871.6|11870.7|11873.2|11872.3|11873.3|11872.4|11871.5|11870.6|317
1617858000000|2021-04-08 05:00:00|11873.3|11872.4|11874.9|11874|11875.5|11874.7|11872.7|11871.9|292
1617858300000|2021-04-08 05:05:00|11874.8|11873.9|11875.2|11874.3|11875.4|11874.7|11874.6|11873.8|149
1617858600000|2021-04-08 05:10:00|11875.4|11874.6|11875|11874.4|11875.5|11874.7|11874.9|11874.1|96
1617858900000|2021-04-08 05:15:00|11875.1|11874.5|11875.7|11875.1|11875.9|11875.3|11874.9|11874.1|189
1617859200000|2021-04-08 05:20:00|11875.8|11875.2|11875.9|11875.3|11876.2|11875.5|11875.1|11874.5|118
1617859500000|2021-04-08 05:25:00|11875.8|11875.2|11876.4|11875.8|11876.9|11876.2|11875.4|11874.7|105
1617859800000|2021-04-08 05:30:00|11876.5|11875.6|11877.2|11876.6|11877.6|11876.9|11876|11875.3|217
1617860100000|2021-04-08 05:35:00|11877.1|11876.5|11880.1|11879.5|11880.4|11879.7|11876.6|11875.9|343
1617860400000|2021-04-08 05:40:00|11880.2|11879.6|11878.2|11877.6|11881.3|11880.7|11878.1|11877.4|353
1617860700000|2021-04-08 05:45:00|11878.3|11877.7|11875.6|11875|11879.2|11878.4|11875.5|11874.8|277
1617861000000|2021-04-08 05:50:00|11876|11875.4|11874.6|11874|11876.6|11875.9|11874.6|11873.9|318
1617861300000|2021-04-08 05:55:00|11874.7|11874.1|11873.7|11872.6|11876|11875.2|11873.3|11872.5|308
1617861600000|2021-04-08 06:00:00|11873.8|11872.4|11871.4|11870.5|11874.1|11873.2|11870|11869.3|498
1617861900000|2021-04-08 06:05:00|11871.5|11870.6|11873.2|11872.3|11873.6|11872.7|11870|11869.1|410
1617862200000|2021-04-08 06:10:00|11873.3|11872.4|11873.8|11872.9|11874.6|11873.7|11872|11871.1|341
1617862500000|2021-04-08 06:15:00|11873.6|11872.7|11873.7|11873.1|11874.4|11873.7|11872.5|11871.6|346
1617862800000|2021-04-08 06:20:00|11873.8|11873.2|11872.9|11872.3|11874.2|11873.6|11872|11871.3|323
1617863100000|2021-04-08 06:25:00|11873.1|11872.5|11872.2|11871.3|11874.1|11873.2|11871|11870.1|415
1617863400000|2021-04-08 06:30:00|11872.1|11871.2|11872|11871.4|11872.8|11871.9|11870.3|11869.7|406
1617863700000|2021-04-08 06:35:00|11871.9|11871.3|11869.5|11868.9|11872|11871.4|11867.7|11866.9|525
1617864000000|2021-04-08 06:40:00|11869.6|11869|11873.2|11872.3|11873.3|11872.6|11869|11868.4|387
1617864300000|2021-04-08 06:45:00|11873|11872.4|11872.1|11871.5|11873.7|11873.1|11871.9|11871.1|440
1617864600000|2021-04-08 06:50:00|11872.2|11871.6|11877|11876.1|11877.3|11876.5|11871.7|11871|392
1617864900000|2021-04-08 06:55:00|11876.8|11876.2|11882.1|11881.2|11882.3|11881.4|11875.7|11875|581
1617865200000|2021-04-08 07:00:00|11882|11881.1|11878.5|11877.9|11882|11881.1|11877.3|11876.7|595
1617865500000|2021-04-08 07:05:00|11878.4|11877.8|11886.4|11885.5|11888.3|11887.4|11878.4|11877.8|718
1617865800000|2021-04-08 07:10:00|11886.3|11885.4|11889.8|11888.9|11893.3|11892.6|11885.1|11884.3|611
1617866100000|2021-04-08 07:15:00|11889.9|11889|11890.6|11890|11891.2|11890.4|11887.4|11886.8|492
1617866400000|2021-04-08 07:20:00|11890.7|11889.8|11887.4|11886.8|11891.6|11890.8|11885.4|11884.8|485
1617866700000|2021-04-08 07:25:00|11887.5|11886.9|11882.3|11881.7|11887.6|11887|11881.8|11881.1|525
1617867000000|2021-04-08 07:30:00|11882.2|11881.6|11882.4|11881.5|11884.6|11883.8|11880.9|11880.1|405
1617867300000|2021-04-08 07:35:00|11882.5|11881.6|11883.3|11882.7|11886.4|11885.8|11882.2|11881.4|489
1617867600000|2021-04-08 07:40:00|11883.4|11882.8|11881.8|11880.9|11884.3|11883.7|11881.6|11880.7|385
1617867900000|2021-04-08 07:45:00|11881.9|11881.2|11879.5|11878.9|11881.9|11881.3|11878.4|11877.7|505
1617868200000|2021-04-08 07:50:00|11879.4|11878.8|11883.3|11882.7|11884.5|11883.6|11879.3|11878.4|535
1617868500000|2021-04-08 07:55:00|11883.5|11882.6|11884.4|11883.5|11885.4|11884.6|11882.9|11882.1|502
1617868800000|2021-04-08 08:00:00|11884.3|11883.4|11882.5|11881.6|11884.6|11883.9|11879.7|11879|565
1617869100000|2021-04-08 08:05:00|11882.4|11881.5|11880.3|11879.4|11883.9|11883.1|11879.9|11879|556
1617869400000|2021-04-08 08:10:00|11880.2|11879.3|11878.1|11877.2|11881.2|11880.6|11876.8|11876|590
1617869700000|2021-04-08 08:15:00|11877.9|11877|11879.6|11878.7|11880.6|11879.9|11876.5|11875.9|541
1617870000000|2021-04-08 08:20:00|11879.5|11879|11882.7|11882.1|11884.2|11883.3|11879.4|11878.8|497
1617870300000|2021-04-08 08:25:00|11882.8|11881.9|11882.7|11881.8|11883.8|11883|11881.5|11880.6|375
1617870600000|2021-04-08 08:30:00|11882.2|11881.3|11878|11877.4|11882.5|11881.7|11875.5|11874.8|409
1617870900000|2021-04-08 08:35:00|11877.9|11877.3|11879|11878.4|11880.2|11879.4|11875.8|11875.1|477
1617871200000|2021-04-08 08:40:00|11878.9|11878.3|11876.7|11875.8|11879.1|11878.4|11875.7|11874.8|413
1617871500000|2021-04-08 08:45:00|11876.5|11875.6|11877.9|11877.3|11878.1|11877.4|11875.4|11874.6|504
1617871800000|2021-04-08 08:50:00|11878|11877.4|11877.3|11876.7|11878.5|11877.9|11875.9|11875.1|393
1617872100000|2021-04-08 08:55:00|11877.2|11876.6|11881.8|11880.9|11882|11881.1|11875.4|11874.7|605
1617872400000|2021-04-08 09:00:00|11881.6|11881|11878.4|11877.5|11881.9|11881.3|11877.2|11876.4|509
1617872700000|2021-04-08 09:05:00|11878.6|11877.8|11872.7|11871.8|11878.6|11878|11872.1|11871.2|498
1617873000000|2021-04-08 09:10:00|11872.6|11871.7|11874.4|11873.8|11874.5|11873.8|11872.1|11871.3|412
1617873300000|2021-04-08 09:15:00|11874.5|11873.9|11871.9|11871.3|11874.6|11874|11871.3|11870.5|481
1617873600000|2021-04-08 09:20:00|11872|11871.4|11870|11869.4|11872.1|11871.4|11869.7|11868.9|343
1617873900000|2021-04-08 09:25:00|11870.1|11869.5|11871.7|11870.8|11871.7|11870.9|11868.3|11867.7|454
1617874200000|2021-04-08 09:30:00|11871.8|11871.2|11871.4|11870.8|11872.9|11872.3|11870.5|11869.7|321
1617874500000|2021-04-08 09:35:00|11871.5|11870.9|11872.8|11871.9|11873.8|11873|11871.2|11870.4|360
1617874800000|2021-04-08 09:40:00|11872.9|11872|11873.6|11872.7|11873.7|11872.8|11871.4|11870.7|405
1617875100000|2021-04-08 09:45:00|11873.5|11872.9|11868.4|11867.8|11874.1|11873.2|11867.7|11867.1|389
1617875400000|2021-04-08 09:50:00|11868.9|11868.3|11866.5|11865.9|11870.1|11869.2|11866.4|11865.8|431
1617875700000|2021-04-08 09:55:00|11866.2|11865.6|11865.2|11864.3|11868.2|11867.3|11864.9|11864.2|498
1617876000000|2021-04-08 10:00:00|11865.3|11864.4|11864.9|11864.3|11867.7|11867|11863.1|11862.5|482
1617876300000|2021-04-08 10:05:00|11865.1|11864.2|11864.5|11863.9|11865.2|11864.5|11863.2|11862.6|335
1617876600000|2021-04-08 10:10:00|11864.7|11864.1|11865.4|11864.8|11865.4|11864.8|11863.3|11862.4|301
1617876900000|2021-04-08 10:15:00|11865.5|11864.6|11866.2|11865.3|11866.8|11866|11864.9|11864.2|322
1617877200000|2021-04-08 10:20:00|11866.3|11865.4|11867.1|11866.5|11869|11868.3|11866.2|11865.3|520
1617877500000|2021-04-08 10:25:00|11867|11866.4|11867.1|11866.5|11869.1|11868.4|11866.6|11866|428
1617877800000|2021-04-08 10:30:00|11867.2|11866.6|11867.5|11866.9|11867.9|11867.3|11866.1|11865.4|398
1617878100000|2021-04-08 10:35:00|11867.7|11866.8|11864.5|11863.6|11867.8|11867.2|11863.5|11862.7|321
1617878400000|2021-04-08 10:40:00|11864.6|11863.7|11863.4|11862.5|11865.6|11865|11863.1|11862.4|290
1617878700000|2021-04-08 10:45:00|11863.3|11862.4|11864.7|11863.8|11864.9|11864.1|11862.2|11861.4|358
1617879000000|2021-04-08 10:50:00|11864.8|11863.9|11864.1|11863.5|11865.9|11865.1|11863.9|11863.3|282
1617879300000|2021-04-08 10:55:00|11864.3|11863.4|11862.6|11861.7|11865.3|11864.4|11862.2|11861.3|306
1617879600000|2021-04-08 11:00:00|11862.5|11861.6|11864.2|11863.3|11864.6|11863.9|11862.2|11861.3|285
1617879900000|2021-04-08 11:05:00|11864.3|11863.4|11864.9|11864|11866|11865.3|11864.1|11863.2|367
1617880200000|2021-04-08 11:10:00|11864.8|11863.9|11865.4|11864.5|11865.5|11864.8|11864.2|11863.5|341
1617880500000|2021-04-08 11:15:00|11865.3|11864.4|11869.7|11868.8|11869.8|11869.2|11864.6|11863.9|419
1617880800000|2021-04-08 11:20:00|11869.6|11868.7|11871.8|11870.9|11872.3|11871.6|11869.3|11868.6|499
1617881100000|2021-04-08 11:25:00|11871.9|11871|11876.8|11875.9|11877.2|11876.4|11871.9|11871|597
1617881400000|2021-04-08 11:30:00|11876.7|11875.8|11877|11876.4|11877.9|11877.2|11873.8|11873.2|506
1617881700000|2021-04-08 11:35:00|11877.2|11876.6|11879.4|11878.8|11880.8|11880|11877.2|11876.6|490
1617882000000|2021-04-08 11:40:00|11879.5|11878.6|11879.1|11878.2|11879.7|11878.9|11878|11877.4|354
1617882300000|2021-04-08 11:45:00|11879.2|11878.3|11883.6|11882.7|11884|11883.1|11879|11878.3|468
1617882600000|2021-04-08 11:50:00|11883.5|11882.6|11883.6|11882.7|11884|11883.2|11880.1|11879.5|479
1617882900000|2021-04-08 11:55:00|11883.7|11882.8|11880.2|11879.3|11884.8|11884.1|11879.2|11878.6|649
1617883200000|2021-04-08 12:00:00|11879.9|11879.2|11879.3|11878.4|11881.8|11880.9|11876.3|11875.6|588
1617883500000|2021-04-08 12:05:00|11879.6|11878.7|11877.4|11876.8|11880.9|11880.3|11877.4|11876.7|501
1617883800000|2021-04-08 12:10:00|11877.6|11876.7|11873.4|11872.8|11878.3|11877.5|11871.6|11870.7|707
1617884100000|2021-04-08 12:15:00|11873.3|11872.7|11874.1|11873.2|11876.5|11875.8|11872.6|11871.7|393
1617884400000|2021-04-08 12:20:00|11874.4|11873.8|11873.3|11872.4|11875.6|11875|11871.6|11870.8|479
1617884700000|2021-04-08 12:25:00|11873.4|11872.5|11879.2|11877.7|11879.5|11878.6|11873.3|11872.4|440
1617885000000|2021-04-08 12:30:00|11879|11877.6|11882.7|11881.8|11884.4|11883.5|11878.3|11877.5|680
1617885300000|2021-04-08 12:35:00|11882.1|11881.5|11885.1|11884.5|11885.2|11884.6|11879.8|11879.1|636
1617885600000|2021-04-08 12:40:00|11885|11884.4|11885.1|11884.5|11889.2|11888.4|11884.7|11883.8|653
1617885900000|2021-04-08 12:45:00|11885|11884.4|11884.6|11884|11886.6|11885.9|11882.2|11881.4|603
1617886200000|2021-04-08 12:50:00|11884.7|11884.1|11892.3|11891.7|11892.5|11891.7|11884.6|11884|599
1617886500000|2021-04-08 12:55:00|11892.4|11891.8|11893.2|11892.3|11895.3|11894.6|11892.1|11891.4|627
1617886800000|2021-04-08 13:00:00|11893|11892.1|11890.4|11889.8|11893.5|11892.9|11889|11888.2|483
1617887100000|2021-04-08 13:05:00|11890.5|11889.6|11891.2|11890.3|11893.2|11892.3|11890.1|11889.5|466
1617887400000|2021-04-08 13:10:00|11891.1|11890.2|11891.2|11890.6|11892.7|11892|11890.2|11889.6|458
1617887700000|2021-04-08 13:15:00|11891.3|11890.7|11890.8|11889.9|11894.6|11893.8|11890.7|11889.8|503
1617888000000|2021-04-08 13:20:00|11890.7|11889.8|11889.9|11889.3|11891.2|11890.5|11888|11887.4|492
1617888300000|2021-04-08 13:25:00|11889.7|11889.1|11890.4|11889.5|11892.8|11892.1|11889.2|11888.5|384
1617888600000|2021-04-08 13:30:00|11890.3|11889.7|11887|11886.1|11892.4|11891.6|11886.7|11886|560
1617888900000|2021-04-08 13:35:00|11886.6|11886|11887.3|11886.7|11888.4|11887.8|11884|11883.1|528
1617889200000|2021-04-08 13:40:00|11887.5|11886.6|11893.9|11893|11893.9|11893.1|11884.4|11883.8|583
1617889500000|2021-04-08 13:45:00|11893.6|11892.7|11893.6|11893|11895.3|11894.6|11891.6|11890.7|561
1617889800000|2021-04-08 13:50:00|11893.7|11893.1|11906.3|11905.7|11907.3|11906.6|11893|11892.3|659
1617890100000|2021-04-08 13:55:00|11906.4|11905.5|11897.6|11896.7|11910.7|11910|11897.2|11896.3|677
1617890400000|2021-04-08 14:00:00|11897.7|11896.8|11905.2|11904.3|11905.8|11904.9|11894.6|11894|786
1617890700000|2021-04-08 14:05:00|11904.9|11904|11904.3|11903.4|11907.8|11907|11900.1|11899.2|892
1617891000000|2021-04-08 14:10:00|11904.1|11903.5|11903.1|11902.2|11907.9|11907.3|11900.8|11899.9|615
1617891300000|2021-04-08 14:15:00|11903|11902.1|11902.8|11902.2|11906.4|11905.8|11902.3|11901.7|652
1617891600000|2021-04-08 14:20:00|11902.7|11902.1|11902.9|11902.3|11903.3|11902.7|11899.7|11899.1|702
1617891900000|2021-04-08 14:25:00|11902.8|11902.2|11903.3|11902.4|11903.9|11903.3|11900.4|11899.8|557
1617892200000|2021-04-08 14:30:00|11903.2|11902.6|11905.8|11905.2|11907.1|11906.2|11902.1|11901.5|679
1617892500000|2021-04-08 14:35:00|11905.9|11905.3|11903.3|11902.7|11907.7|11906.9|11902.9|11902.3|667
1617892800000|2021-04-08 14:40:00|11903.4|11902.8|11906.5|11905.9|11907.3|11906.5|11902.3|11901.7|601
1617893100000|2021-04-08 14:45:00|11906.7|11905.8|11902.5|11901.9|11907.2|11906.6|11900.9|11900.2|758
1617893400000|2021-04-08 14:50:00|11902.4|11901.8|11900.8|11900.2|11903.6|11902.9|11896.5|11895.9|786
1617893700000|2021-04-08 14:55:00|11900.5|11899.9|11899.3|11898.7|11901|11900.2|11893.9|11893.2|931
1617894000000|2021-04-08 15:00:00|11899.6|11899|11903.1|11902.5|11905.1|11904.3|11898.9|11898.3|915
1617894300000|2021-04-08 15:05:00|11903|11902.4|11907.3|11906.7|11907.6|11906.9|11902.9|11902.3|722
1617894600000|2021-04-08 15:10:00|11907.4|11906.8|11908.2|11907.6|11908.8|11908.1|11906.2|11905.4|508
1617894900000|2021-04-08 15:15:00|11907.9|11907.3|11906|11905.1|11908.2|11907.6|11903.3|11902.6|549
1617895200000|2021-04-08 15:20:00|11905.9|11905|11901.8|11901.2|11906.6|11905.7|11901.3|11900.4|497
1617895500000|2021-04-08 15:25:00|11901.7|11900.9|11902.6|11901.7|11903.4|11902.7|11901|11900.2|535
1617895800000|2021-04-08 15:30:00|11902.8|11902.2|11901.5|11900.9|11904|11903.3|11900.6|11900|474
1617896100000|2021-04-08 15:35:00|11901.8|11901.2|11901.9|11901.3|11905.1|11904.4|11901.8|11900.9|497
1617896400000|2021-04-08 15:40:00|11902.3|11901.4|11904.2|11903.3|11905|11904.4|11902.2|11901.3|351
1617896700000|2021-04-08 15:45:00|11904.3|11903.4|11904.6|11904|11904.9|11904.1|11903.4|11902.7|334
1617897000000|2021-04-08 15:50:00|11904.7|11904.1|11907.1|11906.5|11907.7|11906.8|11904.1|11903.3|354
1617897300000|2021-04-08 15:55:00|11907.3|11906.2|11904.3|11903.4|11907.3|11906.7|11903.9|11903.1|420
1617897600000|2021-04-08 16:00:00|11904.2|11903.3|11905.6|11905|11906.1|11905.5|11903.7|11902.8|398
1617897900000|2021-04-08 16:05:00|11905.4|11904.8|11910.7|11910.1|11910.7|11910.1|11904.2|11903.3|387
1617898200000|2021-04-08 16:10:00|11910.8|11909.9|11916.8|11915.9|11917.6|11916.8|11910.7|11909.9|591
1617898500000|2021-04-08 16:15:00|11916.7|11915.8|11917.6|11916.7|11918.7|11918|11915.1|11914.4|531
1617898800000|2021-04-08 16:20:00|11917.7|11916.8|11917.7|11917.1|11920|11919.3|11915.8|11915.1|466
1617899100000|2021-04-08 16:25:00|11917.8|11917.2|11921.9|11921|11922.4|11921.8|11917.4|11916.5|466
1617899400000|2021-04-08 16:30:00|11921.8|11921.2|11923.2|11922.6|11923.4|11922.7|11920.8|11920|458
1617899700000|2021-04-08 16:35:00|11923.1|11922.5|11926.2|11925.6|11927.9|11927|11922.3|11921.7|431
1617900000000|2021-04-08 16:40:00|11926.3|11925.4|11924.3|11923.4|11926.7|11926|11923.3|11922.6|322
1617900300000|2021-04-08 16:45:00|11924.4|11923.5|11923.8|11923.2|11924.9|11924.3|11923.3|11922.5|329
1617900600000|2021-04-08 16:50:00|11923.7|11922.9|11925|11924.4|11927.3|11926.6|11923.6|11922.9|373
1617900900000|2021-04-08 16:55:00|11925.1|11924.5|11921.8|11921.2|11925.7|11925|11921.5|11920.9|340
1617901200000|2021-04-08 17:00:00|11921.7|11921.1|11922.7|11922.1|11923.3|11922.6|11921.1|11920.3|396
1617901500000|2021-04-08 17:05:00|11922.6|11922|11920.6|11919.7|11922.6|11922|11920.5|11919.6|312
1617901800000|2021-04-08 17:10:00|11920.5|11919.6|11919.2|11918.3|11921.1|11920.2|11917.7|11916.8|427
1617902100000|2021-04-08 17:15:00|11919|11918.1|11919.4|11918.8|11920|11919.4|11918|11917.3|286
1617902400000|2021-04-08 17:20:00|11919.3|11918.7|11920.3|11919.7|11920.4|11919.8|11918.3|11917.7|287
1617902700000|2021-04-08 17:25:00|11920.2|11919.6|11919.4|11918.5|11920.9|11920.2|11919.1|11918.3|234
1617903000000|2021-04-08 17:30:00|11919.6|11918.7|11921.3|11920.7|11921.6|11920.9|11918.5|11917.8|311
1617903300000|2021-04-08 17:35:00|11921.2|11920.6|11922.4|11921.8|11922.8|11922|11920.8|11920.2|188
1617903600000|2021-04-08 17:40:00|11922.3|11921.7|11922.5|11921.6|11923.7|11922.8|11922.3|11921.5|258
1617903900000|2021-04-08 17:45:00|11922.4|11921.5|11921.4|11920.8|11922.5|11921.6|11920.8|11920.2|196
1617904200000|2021-04-08 17:50:00|11921.3|11920.7|11920.6|11920|11921.7|11920.8|11920.2|11919.6|163
1617904500000|2021-04-08 17:55:00|11920.5|11919.9|11918.3|11917.7|11920.6|11920|11918.3|11917.5|248
1617904800000|2021-04-08 18:00:00|11918.4|11917.8|11918.3|11917.4|11918.7|11918.1|11917.1|11916.3|251
1617905100000|2021-04-08 18:05:00|11918.2|11917.6|11916.6|11916|11918.7|11918.1|11916.5|11915.7|201
1617905400000|2021-04-08 18:10:00|11916.7|11916.1|11917.2|11916.6|11918|11917.3|11916.5|11915.9|273
1617905700000|2021-04-08 18:15:00|11917.4|11916.5|11915.1|11914.5|11917.5|11916.9|11915|11914.3|257
1617906000000|2021-04-08 18:20:00|11915.2|11914.3|11915|11914.4|11916|11915.2|11914.3|11913.5|263
1617906300000|2021-04-08 18:25:00|11915.1|11914.2|11915.7|11915.1|11916.5|11915.7|11913.6|11912.8|224
1617906600000|2021-04-08 18:30:00|11915.8|11915.2|11916|11915.1|11917.7|11917.1|11915.3|11914.7|217
1617906900000|2021-04-08 18:35:00|11915.9|11915.3|11917.6|11917|11917.7|11917|11915.7|11915|334
1617907200000|2021-04-08 18:40:00|11917.5|11916.9|11915.5|11914.9|11918.1|11917.3|11915.4|11914.8|222
1617907500000|2021-04-08 18:45:00|11915.7|11915.1|11914.6|11914|11915.8|11915.2|11914.1|11913.3|223
1617907800000|2021-04-08 18:50:00|11914.7|11914.1|11915.1|11914.5|11917|11916.4|11914.6|11913.9|238
1617908100000|2021-04-08 18:55:00|11915.3|11914.4|11917.4|11916.8|11918|11917.2|11915|11914.4|271
1617908400000|2021-04-08 19:00:00|11917.3|11916.7|11915.9|11915.3|11917.8|11916.9|11915.5|11914.9|319
1617908700000|2021-04-08 19:05:00|11915.8|11915.2|11913.5|11912.6|11915.9|11915.3|11913.3|11912.5|178
1617909000000|2021-04-08 19:10:00|11913.3|11912.7|11912.9|11912.3|11913.5|11912.9|11912.3|11911.6|164
1617909300000|2021-04-08 19:15:00|11913|11912.4|11915.4|11914.8|11915.5|11914.9|11912.9|11912.3|184
1617909600000|2021-04-08 19:20:00|11915.8|11914.9|11914.2|11913.6|11916.1|11915.5|11914|11913.4|207
1617909900000|2021-04-08 19:25:00|11914.1|11913.3|11913.8|11913.2|11915|11914.2|11913.2|11912.3|200
1617910200000|2021-04-08 19:30:00|11913.7|11913.1|11912.5|11911.9|11913.9|11913.3|11912.3|11911.7|163
1617910500000|2021-04-08 19:35:00|11912.4|11911.8|11913.3|11912.4|11914.4|11913.7|11912.4|11911.8|184
1617910800000|2021-04-08 19:40:00|11913.5|11912.6|11913.5|11912.9|11914.1|11913.4|11912.7|11912.1|164
1617911100000|2021-04-08 19:45:00|11913.4|11912.8|11912.9|11912.3|11913.8|11913|11912.5|11911.8|145
1617911400000|2021-04-08 19:50:00|11913|11912.4|11914.2|11913.3|11914.3|11913.4|11912.8|11912|192
1617911700000|2021-04-08 19:55:00|11914.5|11913.6|11913.8|11913.2|11915.1|11914.4|11913.7|11913.1|292
1617912000000|2021-04-08 20:00:00|11913.7|11913.1|11913.6|11912.7|11914|11913.2|11912.8|11912.2|208
1617912300000|2021-04-08 20:05:00|11913.5|11912.6|11915.2|11914.3|11915.6|11914.7|11913.5|11912.6|145
1617912600000|2021-04-08 20:10:00|11915|11914.1|11916.8|11915.9|11917.1|11916.3|11914.9|11914|172
1617912900000|2021-04-08 20:15:00|11916.6|11915.7|11916.9|11916.3|11917.6|11916.7|11916.5|11915.6|101
1617913200000|2021-04-08 20:20:00|11917|11916.1|11914.8|11914.2|11917|11916.1|11914.3|11913.4|132
1617913500000|2021-04-08 20:25:00|11914.9|11914.3|11916.4|11915.5|11916.5|11915.8|11914.8|11914.1|108
1617913800000|2021-04-08 20:30:00|11916.5|11915.6|11915|11914.1|11916.5|11915.6|11914.7|11913.8|90
1617914100000|2021-04-08 20:35:00|11914.9|11914|11914.3|11913.4|11915.2|11914.3|11913.8|11913|123
1617914400000|2021-04-08 20:40:00|11914.2|11913.3|11914|11913.4|11914.4|11913.5|11913.8|11913|52
1617914700000|2021-04-08 20:45:00|11914.2|11913.3|11917|11916.1|11917.4|11916.5|11914|11913.2|113
1617915000000|2021-04-08 20:50:00|11917.1|11916.2|11916.4|11915.5|11918|11917.1|11916.2|11915.3|170
1617915300000|2021-04-08 20:55:00|11916.5|11915.6|11916.8|11912.2|11917.1|11916.2|11916.1|11911.2|161
1617915600000|2021-04-08 21:00:00|11916.1|11915.2|11917.1|11913.9|11917.3|11915.8|11916.1|11911|59
1617915900000|2021-04-08 21:05:00|11917|11914.2|11920.1|11914.1|11921.4|11917.1|11916.4|11911.3|277
1617916200000|2021-04-08 21:10:00|11920.2|11914.2|11919|11913|11920.2|11914.6|11916.8|11912.4|245
1617916500000|2021-04-08 21:15:00|11919.1|11913.1|11919.3|11916.6|11920.2|11917.9|11917.6|11913.1|373
1617916800000|2021-04-08 21:20:00|11919.2|11916.5|11919.1|11916.3|11919.6|11917.8|11918.4|11915.9|165
1617917100000|2021-04-08 21:25:00|11919.2|11916.1|11918.7|11912.7|11920.5|11917.6|11918|11912|155
1617917400000|2021-04-08 21:30:00|11918.9|11912.9|11918.2|11916|11920.1|11916.2|11917.1|11911.1|387
1617917700000|2021-04-08 21:35:00|11917.8|11916.1|11917.5|11913.8|11919.8|11917.9|11916.8|11912.1|389
1617918000000|2021-04-08 21:40:00|11917.7|11913.9|11918.8|11914.6|11918.9|11915.4|11916.4|11912.9|1142
1617918300000|2021-04-08 21:45:00|11918.9|11914.5|11918.4|11914.5|11919.2|11915.9|11917.3|11914|420
1617918600000|2021-04-08 21:50:00|11918.3|11914.4|11918.1|11914|11918.4|11915.2|11917.2|11913.8|204
1617918900000|2021-04-08 21:55:00|11917.6|11914.6|11917.3|11913.1|11918.4|11915|11916.1|11912.3|410
1617919200000|2021-04-08 22:00:00|11916.7|11913.4|11915.8|11914.6|11918|11915.4|11915.7|11912.2|696
1617919500000|2021-04-08 22:05:00|11915.9|11914.9|11915.2|11914.3|11916|11914.9|11915.2|11914.1|135
1617919800000|2021-04-08 22:10:00|11915.4|11914.2|11914.9|11914|11915.9|11914.5|11914.8|11913.5|127
1617920100000|2021-04-08 22:15:00|11914.8|11913.9|11914.2|11913.3|11915.2|11914.3|11914.2|11913.1|153
1617920400000|2021-04-08 22:20:00|11914.3|11913.4|11913.1|11912.2|11914.3|11913.4|11913.1|11912.2|79
1617920700000|2021-04-08 22:25:00|11913.2|11912.3|11911.4|11910.5|11913.7|11912.8|11911.3|11910.4|123
1617921000000|2021-04-08 22:30:00|11911.2|11910.3|11914.6|11913.7|11915|11914.1|11911.1|11910.2|198
1617921300000|2021-04-08 22:35:00|11914.5|11913.6|11914.6|11913.7|11915|11914.1|11913.7|11912.8|125
1617921600000|2021-04-08 22:40:00|11914.5|11913.6|11913.9|11913|11914.6|11913.7|11913.4|11912.5|130
1617921900000|2021-04-08 22:45:00|11913.8|11912.9|11913.9|11913|11914.7|11913.9|11913.1|11912.2|105
1617922200000|2021-04-08 22:50:00|11914|11913.1|11915.8|11914.9|11915.9|11915|11914|11913.1|120
1617922500000|2021-04-08 22:55:00|11915.7|11914.8|11915.4|11914.5|11916.1|11915.2|11915.3|11914.4|109
1617922800000|2021-04-08 23:00:00|11915.5|11914.6|11914.2|11913.3|11916.2|11915.3|11913.6|11912.7|140
1617923100000|2021-04-08 23:05:00|11914.3|11913.4|11915|11914.4|11915.8|11914.9|11913.6|11912.7|96
1617923400000|2021-04-08 23:10:00|11915.2|11914.3|11917.3|11916.4|11917.7|11916.8|11915.1|11914.3|134
1617923700000|2021-04-08 23:15:00|11917.4|11916.5|11918.4|11917.5|11918.8|11917.9|11917.3|11916.4|82
1617924000000|2021-04-08 23:20:00|11918.3|11917.4|11916.9|11916|11918.4|11917.5|11916.7|11915.8|107
1617924300000|2021-04-08 23:25:00|11916.8|11915.9|11916.3|11915.4|11917.4|11916.6|11916.1|11915.3|74
1617924600000|2021-04-08 23:30:00|11916.2|11915.3|11918.2|11917.3|11918.7|11917.9|11916.1|11915.2|113
1617924900000|2021-04-08 23:35:00|11918.1|11917.2|11916.2|11915.6|11918.1|11917.2|11916.1|11915.2|102
1617925200000|2021-04-08 23:40:00|11916.1|11915.5|11916.1|11915.2|11916.8|11915.9|11915.5|11914.7|77
1617925500000|2021-04-08 23:45:00|11916.4|11915.5|11916.3|11915.4|11916.8|11916|11916|11915.1|97
1617925800000|2021-04-08 23:50:00|11916.2|11915.3|11916.9|11916|11917.4|11916.5|11916.1|11915.2|128
1617926100000|2021-04-08 23:55:00|11916.8|11915.9|11915.9|11915|11917.2|11916.3|11915.8|11914.9|201
1617926400000|2021-04-09 00:00:00|11915.8|11914.9|11917.3|11916.4|11917.4|11916.5|11914.4|11913.7|279
1617926700000|2021-04-09 00:05:00|11917.2|11916.3|11918.2|11917.3|11919.7|11918.8|11917|11916.3|286
1617927000000|2021-04-09 00:10:00|11918.3|11917.4|11917.2|11916.3|11918.7|11917.8|11916.9|11916|161
1617927300000|2021-04-09 00:15:00|11917.1|11916.2|11915.6|11914.7|11917.4|11916.5|11915.3|11914.6|201
1617927600000|2021-04-09 00:20:00|11915.8|11914.9|11915.3|11914.4|11916.2|11915.3|11914.8|11913.9|194
1617927900000|2021-04-09 00:25:00|11915.5|11914.6|11916.1|11915.2|11916.2|11915.3|11914.9|11914.1|219
1617928200000|2021-04-09 00:30:00|11916.2|11915.3|11917.4|11916.5|11917.7|11916.8|11915.8|11914.9|178
1617928500000|2021-04-09 00:35:00|11917.5|11916.6|11918.6|11917.7|11919.4|11918.5|11916.4|11915.7|235
1617928800000|2021-04-09 00:40:00|11918.7|11917.8|11918.1|11917.5|11919.8|11919.1|11918.1|11917.5|194
1617929100000|2021-04-09 00:45:00|11918.2|11917.3|11917.7|11916.8|11918.3|11917.5|11916.6|11915.7|180
1617929400000|2021-04-09 00:50:00|11917.5|11916.9|11919.1|11918.5|11919.3|11918.7|11916.6|11915.8|307
1617929700000|2021-04-09 00:55:00|11919.2|11918.6|11919.5|11918.6|11920.6|11919.7|11917.9|11917.2|353
1617930000000|2021-04-09 01:00:00|11919.8|11918.9|11917.5|11916.9|11920.6|11919.9|11917.5|11916.7|375
1617930300000|2021-04-09 01:05:00|11917.6|11917|11918.8|11917.9|11919.9|11919.2|11917.5|11916.9|288
1617930600000|2021-04-09 01:10:00|11918.6|11918|11918.7|11918.1|11919.6|11918.8|11918.1|11917.5|223
1617930900000|2021-04-09 01:15:00|11918.8|11918.2|11916.9|11916|11919.4|11918.5|11916.1|11915.3|286
1617931200000|2021-04-09 01:20:00|11916.8|11915.9|11917.3|11916.7|11917.8|11917.1|11916.2|11915.6|246
1617931500000|2021-04-09 01:25:00|11917.2|11916.6|11915.6|11914.7|11917.6|11916.9|11915.3|11914.4|232
1617931800000|2021-04-09 01:30:00|11915.5|11914.6|11913.4|11912.5|11915.8|11914.9|11912.6|11911.8|323
1617932100000|2021-04-09 01:35:00|11913.3|11912.7|11910.6|11910|11913.8|11913|11910.5|11909.7|387
1617932400000|2021-04-09 01:40:00|11910.5|11909.9|11909.4|11908.5|11911|11910.2|11907.4|11906.6|344
1617932700000|2021-04-09 01:45:00|11909.5|11908.6|11909.8|11908.9|11909.9|11909|11907.9|11907|325
1617933000000|2021-04-09 01:50:00|11909.7|11909.1|11909.8|11908.9|11910.4|11909.7|11908.3|11907.5|374
1617933300000|2021-04-09 01:55:00|11909.7|11908.8|11911|11910.4|11911.5|11910.7|11909.5|11908.7|338
1617933600000|2021-04-09 02:00:00|11910.8|11910.2|11908.8|11908.2|11910.9|11910.2|11908.4|11907.7|303
1617933900000|2021-04-09 02:05:00|11908.7|11908.1|11907.4|11906.8|11909.3|11908.4|11907.4|11906.7|277
1617934200000|2021-04-09 02:10:00|11907.5|11906.9|11906.6|11906|11907.9|11907.2|11905.5|11904.9|328
1617934500000|2021-04-09 02:15:00|11906.4|11905.8|11905.9|11905|11906.9|11906.2|11904.8|11904.2|325
1617934800000|2021-04-09 02:20:00|11905.8|11904.9|11906.5|11905.9|11907.6|11906.8|11905.4|11904.5|155
1617935100000|2021-04-09 02:25:00|11906.8|11905.8|11905.5|11904.6|11906.8|11905.9|11905.4|11904.5|177
1617935400000|2021-04-09 02:30:00|11905.6|11904.7|11905.7|11905.1|11906.5|11905.7|11905.1|11904.3|288
1617935700000|2021-04-09 02:35:00|11905.8|11905.2|11905.6|11905|11906.7|11905.9|11905.5|11904.7|223
1617936000000|2021-04-09 02:40:00|11905.7|11905.1|11907|11906.4|11907|11906.4|11904.6|11903.7|318
1617936300000|2021-04-09 02:45:00|11906.9|11906.3|11907.2|11906.3|11907.5|11906.8|11906.1|11905.4|315
1617936600000|2021-04-09 02:50:00|11907.3|11906.4|11906.3|11905.7|11907.4|11906.5|11905.9|11905.2|162
1617936900000|2021-04-09 02:55:00|11906.2|11905.6|11905.8|11904.9|11906.8|11906.1|11905.3|11904.6|211
1617937200000|2021-04-09 03:00:00|11905.9|11905|11905.1|11904.5|11905.9|11905|11903.7|11903|276
1617937500000|2021-04-09 03:05:00|11905|11904.4|11904.4|11903.5|11905|11904.4|11903.7|11903.1|203
1617937800000|2021-04-09 03:10:00|11904.3|11903.4|11903.7|11903.1|11904.5|11903.6|11903.4|11902.8|121
1617938100000|2021-04-09 03:15:00|11903.8|11903.2|11904.3|11903.7|11904.7|11904.1|11903.5|11902.9|182
1617938400000|2021-04-09 03:20:00|11904.2|11903.6|11904.9|11904|11904.9|11904.2|11903.4|11902.8|184
1617938700000|2021-04-09 03:25:00|11905|11904.1|11905.7|11905.1|11906.2|11905.5|11904.8|11904|240
1617939000000|2021-04-09 03:30:00|11905.8|11905.2|11905.8|11904.9|11905.9|11905.2|11904.7|11904|163
1617939300000|2021-04-09 03:35:00|11905.9|11905|11905.7|11905.1|11907.2|11906.6|11905.2|11904.4|185
1617939600000|2021-04-09 03:40:00|11905.6|11905|11906.5|11905.9|11906.8|11906.2|11905.6|11904.9|164
1617939900000|2021-04-09 03:45:00|11906.4|11905.8|11906|11905.4|11907|11906.4|11905.6|11905|177
1617940200000|2021-04-09 03:50:00|11906.1|11905.5|11907.2|11906.6|11907.4|11906.8|11905.7|11905.1|170
1617940500000|2021-04-09 03:55:00|11907.3|11906.7|11907.1|11906.5|11908.2|11907.5|11906.8|11906.1|185
1617940800000|2021-04-09 04:00:00|11907.2|11906.6|11906.3|11905.7|11907.2|11906.6|11905.9|11905.2|122
1617941100000|2021-04-09 04:05:00|11906.2|11905.6|11905.7|11905.1|11906.3|11905.6|11905.1|11904.5|121
1617941400000|2021-04-09 04:10:00|11905.6|11905|11905.6|11905|11906|11905.2|11905.1|11904.3|159
1617941700000|2021-04-09 04:15:00|11905.7|11905.1|11905.6|11905|11906.3|11905.7|11905.6|11904.9|110
1617942000000|2021-04-09 04:20:00|11905.5|11904.9|11905.3|11904.7|11905.6|11905|11904.6|11904|112
1617942300000|2021-04-09 04:25:00|11905.2|11904.6|11904.6|11904|11905.3|11904.7|11904.2|11903.4|107
1617942600000|2021-04-09 04:30:00|11904.5|11903.9|11904.1|11903.5|11904.7|11904|11903.8|11903.1|173
1617942900000|2021-04-09 04:35:00|11904|11903.4|11905.1|11904.2|11905.2|11904.4|11903.6|11903|140
1617943200000|2021-04-09 04:40:00|11905.2|11904.3|11905.6|11904.7|11906|11905.2|11904.7|11904|134
1617943500000|2021-04-09 04:45:00|11905.8|11904.9|11905|11904.4|11905.9|11905.1|11905|11904.3|87
1617943800000|2021-04-09 04:50:00|11905.1|11904.5|11905.1|11904.5|11905.9|11905.3|11904.1|11903.4|200
1617944100000|2021-04-09 04:55:00|11905|11904.4|11904.6|11903.7|11905.4|11904.7|11904.1|11903.3|176
1617944400000|2021-04-09 05:00:00|11904.4|11903.5|11904.6|11904|11904.9|11904.2|11904.3|11903.4|100
1617944700000|2021-04-09 05:05:00|11904.7|11904.1|11902.7|11901.8|11904.8|11904.1|11902.6|11901.8|127
1617945000000|2021-04-09 05:10:00|11902.6|11902|11900.2|11899.6|11902.6|11902|11899.9|11899.3|286
1617945300000|2021-04-09 05:15:00|11900.3|11899.7|11900.7|11900.1|11902|11901.3|11900.2|11899.6|161
1617945600000|2021-04-09 05:20:00|11900.6|11900|11899.9|11899.3|11901.6|11900.9|11899.9|11899.3|180
1617945900000|2021-04-09 05:25:00|11900|11899.4|11899.1|11898.2|11900.1|11899.5|11898.8|11898.2|188
1617946200000|2021-04-09 05:30:00|11899.2|11898.3|11900.3|11899.4|11901|11900.2|11897.6|11896.9|260
1617946500000|2021-04-09 05:35:00|11900.2|11899.3|11898.5|11897.9|11900.6|11899.9|11898.5|11897.6|237
1617946800000|2021-04-09 05:40:00|11898.7|11897.8|11898.5|11897.9|11899.1|11898.4|11895.3|11894.7|327
1617947100000|2021-04-09 05:45:00|11898.4|11897.8|11895.8|11894.9|11898.8|11898.2|11893.2|11892.5|530
1617947400000|2021-04-09 05:50:00|11895.7|11894.8|11897.4|11896.8|11899|11898.2|11894.6|11893.7|461
1617947700000|2021-04-09 05:55:00|11897.3|11896.7|11893.3|11892.4|11897.3|11896.7|11893.1|11892.2|398
1617948000000|2021-04-09 06:00:00|11893.5|11892.6|11894.3|11893.7|11899.6|11898.7|11892.9|11892.3|554
1617948300000|2021-04-09 06:05:00|11894.4|11893.8|11894.9|11894.3|11896.8|11896.2|11893.2|11892.5|499
1617948600000|2021-04-09 06:10:00|11895|11894.1|11892.4|11891.8|11895|11894.3|11890.8|11890|514
1617948900000|2021-04-09 06:15:00|11892.3|11891.7|11889|11888.4|11893|11892.2|11888.3|11887.5|519
1617949200000|2021-04-09 06:20:00|11888.9|11888.3|11891.1|11890.5|11892.4|11891.8|11887.7|11886.9|486
1617949500000|2021-04-09 06:25:00|11891|11890.4|11888.3|11887.7|11892.8|11892.2|11888.2|11887.5|377
1617949800000|2021-04-09 06:30:00|11888.4|11887.8|11887.9|11887|11889.2|11888.6|11885.2|11884.3|679
1617950100000|2021-04-09 06:35:00|11888|11887.1|11885.9|11885|11888.8|11888.1|11885.6|11885|478
1617950400000|2021-04-09 06:40:00|11886.1|11885.3|11888.6|11887.7|11889.1|11888.2|11885.3|11884.7|523
1617950700000|2021-04-09 06:45:00|11888.7|11887.8|11890.8|11889.9|11891.5|11890.7|11887.8|11887|534
1617951000000|2021-04-09 06:50:00|11890.7|11889.8|11893.3|11892.7|11894.3|11893.6|11889.8|11889.1|448
1617951300000|2021-04-09 06:55:00|11893.2|11892.6|11891.8|11890.9|11893.2|11892.6|11889.5|11888.9|600
1617951600000|2021-04-09 07:00:00|11891.7|11891.1|11895.7|11895.1|11895.9|11895.3|11887.9|11887|659
1617951900000|2021-04-09 07:05:00|11895.6|11895|11897.8|11897.2|11898.2|11897.6|11894.8|11894.2|508
1617952200000|2021-04-09 07:10:00|11897.7|11897.1|11897.8|11897.2|11899|11898.3|11895.9|11895.3|584
1617952500000|2021-04-09 07:15:00|11898|11897.4|11895.7|11895.1|11898.9|11898.3|11894.8|11894.2|515
1617952800000|2021-04-09 07:20:00|11895.6|11895|11896.4|11895.8|11896.9|11896.3|11892.3|11891.7|523
1617953100000|2021-04-09 07:25:00|11896.2|11895.6|11897.4|11896.8|11898.7|11898.1|11893.6|11893|531
1617953400000|2021-04-09 07:30:00|11897.3|11896.7|11891.1|11890.5|11897.7|11897|11889.8|11889.2|578
1617953700000|2021-04-09 07:35:00|11891|11890.4|11887.7|11887.1|11892.4|11891.8|11887.5|11886.9|568
1617954000000|2021-04-09 07:40:00|11887.8|11887.2|11892.3|11891.7|11892.6|11892|11887.4|11886.8|528
1617954300000|2021-04-09 07:45:00|11892.4|11891.8|11892|11891.4|11894.1|11893.5|11891.3|11890.5|433
1617954600000|2021-04-09 07:50:00|11892.1|11891.5|11892|11891.4|11892.3|11891.7|11888.5|11887.9|437
1617954900000|2021-04-09 07:55:00|11891.9|11891.3|11899.3|11898.4|11899.4|11898.6|11891.9|11891.3|555
1617955200000|2021-04-09 08:00:00|11898.7|11897.8|11892.8|11892.2|11899.4|11898.8|11890.7|11889.8|766
1617955500000|2021-04-09 08:05:00|11893.3|11892.4|11895.7|11895.1|11898.5|11897.9|11892.3|11891.7|551
1617955800000|2021-04-09 08:10:00|11895.5|11894.9|11892.6|11891.7|11895.5|11894.9|11890.2|11889.6|651
1617956100000|2021-04-09 08:15:00|11892.7|11892.1|11892.9|11892|11894.3|11893.6|11890.8|11890.2|484
1617956400000|2021-04-09 08:20:00|11892.6|11891.8|11891.9|11891.3|11892.8|11892.2|11887.8|11887.2|537
1617956700000|2021-04-09 08:25:00|11891.6|11891|11888.6|11888|11892.3|11891.7|11887.5|11886.9|424
1617957000000|2021-04-09 08:30:00|11888.7|11888.1|11890.4|11889.8|11890.9|11890.3|11887.6|11887|521
1617957300000|2021-04-09 08:35:00|11890.5|11889.9|11889.2|11888.6|11891.4|11890.8|11887.7|11887|427
1617957600000|2021-04-09 08:40:00|11889.3|11888.7|11886.7|11886.1|11889.4|11888.7|11885.5|11884.9|458
1617957900000|2021-04-09 08:45:00|11886.8|11886.2|11885.9|11885|11887.6|11887|11884.7|11884.1|486
1617958200000|2021-04-09 08:50:00|11885.8|11885.2|11885.5|11884.9|11886.7|11886|11884.1|11883.4|479
1617958500000|2021-04-09 08:55:00|11885.3|11884.7|11886.1|11885.5|11887.8|11887.2|11884.9|11884.3|469
1617958800000|2021-04-09 09:00:00|11886|11885.4|11886|11885.4|11888.4|11887.8|11885.6|11884.8|425
1617959100000|2021-04-09 09:05:00|11886.1|11885.5|11888.3|11887.7|11888.8|11888.2|11885.4|11884.7|403
1617959400000|2021-04-09 09:10:00|11888.2|11887.6|11893.1|11892.5|11893.2|11892.6|11887.7|11887.1|425
1617959700000|2021-04-09 09:15:00|11893.2|11892.6|11893|11892.4|11895.8|11895.2|11892.1|11891.5|511
1617960000000|2021-04-09 09:20:00|11892.9|11892.3|11891.9|11891.3|11893.8|11893.2|11891.5|11890.9|357
1617960300000|2021-04-09 09:25:00|11892|11891.4|11893.4|11892.8|11894.3|11893.7|11890.5|11889.9|423
1617960600000|2021-04-09 09:30:00|11893.6|11893|11888.2|11887.6|11894.5|11893.9|11888.1|11887.5|397
1617960900000|2021-04-09 09:35:00|11888.1|11887.5|11891.4|11890.8|11891.5|11890.9|11886.1|11885.5|364
1617961200000|2021-04-09 09:40:00|11891.3|11890.7|11891.5|11890.9|11892.4|11891.7|11890.2|11889.6|316
1617961500000|2021-04-09 09:45:00|11891.4|11890.8|11893.7|11893.1|11893.9|11893.2|11890.5|11889.9|326
1617961800000|2021-04-09 09:50:00|11893.9|11893|11893.7|11892.8|11893.9|11893.1|11892.3|11891.7|328
1617962100000|2021-04-09 09:55:00|11893.6|11893|11892.3|11891.7|11894.7|11893.9|11892.2|11891.5|319
1617962400000|2021-04-09 10:00:00|11892.4|11891.8|11890.1|11889.5|11893.5|11892.7|11889.6|11889|371
1617962700000|2021-04-09 10:05:00|11890.2|11889.6|11890.3|11889.7|11891.7|11891.1|11890|11889.3|368
1617963000000|2021-04-09 10:10:00|11890.2|11889.6|11888.6|11888|11890.5|11889.9|11887.6|11887|313
1617963300000|2021-04-09 10:15:00|11888.5|11887.9|11889|11888.4|11889.2|11888.6|11887.5|11886.9|251
1617963600000|2021-04-09 10:20:00|11889.1|11888.5|11888.3|11887.7|11889.2|11888.6|11886.2|11885.6|293
1617963900000|2021-04-09 10:25:00|11888.2|11887.6|11891.8|11891.2|11891.8|11891.2|11888|11887.4|271
1617964200000|2021-04-09 10:30:00|11891.7|11891.1|11892.7|11892.1|11893.2|11892.5|11890.7|11890.1|340
1617964500000|2021-04-09 10:35:00|11892.6|11892|11894.4|11893.8|11894.5|11893.9|11892.5|11891.9|312
1617964800000|2021-04-09 10:40:00|11894.3|11893.7|11893.7|11893.1|11895.3|11894.7|11893.3|11892.7|373
1617965100000|2021-04-09 10:45:00|11893.8|11893.2|11890.1|11889.5|11894.1|11893.5|11889.7|11889.1|340
1617965400000|2021-04-09 10:50:00|11890.2|11889.6|11892.7|11892.1|11895.5|11894.8|11890.2|11889.6|382
1617965700000|2021-04-09 10:55:00|11892.6|11892|11884.1|11883.5|11892.7|11892|11882.6|11882|610
1617966000000|2021-04-09 11:00:00|11884|11883.4|11889|11888.1|11889|11888.1|11882|11881.4|516
1617966300000|2021-04-09 11:05:00|11888.8|11888.2|11893.9|11893.3|11893.9|11893.3|11887.2|11886.6|417
1617966600000|2021-04-09 11:10:00|11893.8|11893.2|11893.2|11892.6|11894.7|11894.1|11891.3|11890.7|475
1617966900000|2021-04-09 11:15:00|11893.3|11892.7|11892.2|11891.6|11893.5|11892.9|11891.6|11891|392
1617967200000|2021-04-09 11:20:00|11892.1|11891.5|11893.3|11892.4|11897.4|11896.8|11892.1|11891.5|494
1617967500000|2021-04-09 11:25:00|11893.2|11892.6|11892.2|11891.6|11893.4|11892.8|11889.9|11889.3|371
1617967800000|2021-04-09 11:30:00|11892.1|11891.5|11893.9|11893.3|11895.6|11894.9|11890.1|11889.5|398
1617968100000|2021-04-09 11:35:00|11893.8|11893.2|11892.7|11892.1|11895.1|11894.5|11892.4|11891.8|336
1617968400000|2021-04-09 11:40:00|11892.8|11892.2|11894.6|11894|11895.8|11895.2|11892.6|11892|339
1617968700000|2021-04-09 11:45:00|11894.7|11894.1|11894.6|11893.7|11895.2|11894.5|11893.2|11892.5|313
1617969000000|2021-04-09 11:50:00|11894.7|11894|11899.7|11899.1|11900.3|11899.7|11894.6|11894|495
1617969300000|2021-04-09 11:55:00|11899.8|11899.2|11895.5|11894.9|11900.7|11900.1|11895|11894.4|708
1617969600000|2021-04-09 12:00:00|11895.6|11895|11892.6|11892|11896.2|11895.5|11890.9|11890.2|538
1617969900000|2021-04-09 12:05:00|11892.5|11891.9|11889.5|11888.9|11893.7|11893|11888.7|11888.1|386
1617970200000|2021-04-09 12:10:00|11889.6|11889|11888.7|11888.1|11891.6|11891|11887.8|11887.2|446
1617970500000|2021-04-09 12:15:00|11888.6|11888|11887|11886.4|11888.8|11888.1|11886.4|11885.7|422
1617970800000|2021-04-09 12:20:00|11886.9|11886.3|11875.5|11874.9|11888|11887.4|11875.3|11874.7|745
1617971100000|2021-04-09 12:25:00|11875.3|11874.7|11880|11879.1|11880.2|11879.3|11874.4|11873.8|531
1617971400000|2021-04-09 12:30:00|11879.9|11879|11881.3|11880.7|11883.5|11882.9|11879.5|11878.1|821
1617971700000|2021-04-09 12:35:00|11881.6|11881|11874.1|11873.5|11882.1|11881.5|11872.7|11872.1|819
1617972000000|2021-04-09 12:40:00|11874.2|11873.6|11870.2|11869.6|11875.1|11874.2|11868.4|11867.7|654
1617972300000|2021-04-09 12:45:00|11870.5|11869.9|11869.2|11868.6|11875.8|11875.2|11868.4|11867.8|806
1617972600000|2021-04-09 12:50:00|11869.1|11868.5|11871.3|11870.7|11873|11872.3|11867.4|11866.8|784
1617972900000|2021-04-09 12:55:00|11871.2|11870.6|11876.4|11875.5|11878.1|11877.5|11870|11869.3|737
1617973200000|2021-04-09 13:00:00|11876.5|11875.6|11874.7|11873.8|11878.8|11878.2|11873.9|11873.1|630
1617973500000|2021-04-09 13:05:00|11874.6|11873.7|11873.3|11872.4|11874.6|11873.7|11870.7|11870|538
1617973800000|2021-04-09 13:10:00|11873.4|11872.7|11873.9|11873.3|11876.5|11875.8|11873.1|11872.4|494
1617974100000|2021-04-09 13:15:00|11874.1|11873.5|11874.7|11874.1|11875.1|11874.5|11871.7|11871.1|563
1617974400000|2021-04-09 13:20:00|11874.6|11873.8|11880.6|11880|11880.7|11880.1|11873|11872.4|569
1617974700000|2021-04-09 13:25:00|11880.7|11880.1|11881.5|11880.9|11884.5|11883.9|11879.5|11878.9|545
1617975000000|2021-04-09 13:30:00|11882.1|11881.5|11884.4|11883.8|11886.5|11885.8|11881.8|11881.2|534
1617975300000|2021-04-09 13:35:00|11884.7|11883.9|11882.2|11881.6|11885.2|11884.5|11878|11877.2|526
1617975600000|2021-04-09 13:40:00|11882.3|11881.7|11882|11881.4|11883.4|11882.7|11876.1|11875.3|527
1617975900000|2021-04-09 13:45:00|11882.1|11881.5|11881.1|11880.5|11884.2|11883.5|11879.5|11878.7|489
1617976200000|2021-04-09 13:50:00|11881|11880.4|11884.6|11884|11885.7|11884.9|11880.6|11880|463
1617976500000|2021-04-09 13:55:00|11884.9|11884.3|11884.2|11883.6|11889.9|11889.3|11883.8|11883.1|572
1617976800000|2021-04-09 14:00:00|11884.1|11883.5|11888.1|11887.5|11888.6|11888|11882.4|11881.8|783
1617977100000|2021-04-09 14:05:00|11888.2|11887.3|11887.2|11886.6|11891.2|11890.6|11886.6|11886|633
1617977400000|2021-04-09 14:10:00|11887.1|11886.5|11887.5|11886.9|11889.8|11889.1|11885.9|11885.3|574
1617977700000|2021-04-09 14:15:00|11887.8|11887.2|11886.3|11885.4|11890.3|11889.5|11886.1|11885.4|558
1617978000000|2021-04-09 14:20:00|11886.2|11885.3|11891.1|11890.2|11892.1|11891.3|11886.2|11885.3|521
1617978300000|2021-04-09 14:25:00|11891|11890.4|11890.4|11889.8|11892.8|11892.2|11889.1|11888.5|557
1617978600000|2021-04-09 14:30:00|11890.3|11889.7|11893.3|11892.7|11894.2|11893.6|11889.5|11888.9|601
1617978900000|2021-04-09 14:35:00|11893.2|11892.6|11892.9|11892.3|11897.2|11896.6|11892.3|11891.7|558
1617979200000|2021-04-09 14:40:00|11893|11892.4|11892.5|11891.9|11896.5|11895.9|11891.6|11890.9|533
1617979500000|2021-04-09 14:45:00|11892.4|11891.8|11893.4|11892.8|11894.5|11893.9|11890.6|11890|626
1617979800000|2021-04-09 14:50:00|11893.3|11892.7|11895.1|11894.5|11898.7|11897.9|11892.3|11891.7|807
1617980100000|2021-04-09 14:55:00|11895.4|11894.8|11889.8|11889.2|11897.3|11896.5|11886.2|11885.6|989
1617980400000|2021-04-09 15:00:00|11889.9|11889|11889.4|11888.8|11892.1|11891.3|11887.9|11887.3|709
1617980700000|2021-04-09 15:05:00|11889.5|11888.9|11887.3|11886.7|11889.8|11889|11886.8|11886.2|506
1617981000000|2021-04-09 15:10:00|11887.4|11886.8|11885.1|11884.5|11887.5|11886.9|11884.8|11884.1|458
1617981300000|2021-04-09 15:15:00|11885.4|11884.8|11883.8|11883.2|11886.8|11886|11883.7|11883.1|475
1617981600000|2021-04-09 15:20:00|11883.9|11883.3|11884.4|11883.8|11885.2|11884.6|11883.3|11882.5|403
1617981900000|2021-04-09 15:25:00|11884.3|11883.7|11885|11884.4|11887.1|11886.5|11882.8|11882.2|414
1617982200000|2021-04-09 15:30:00|11884.9|11884.3|11887.1|11886.5|11887.3|11886.7|11884.8|11884.2|342
1617982500000|2021-04-09 15:35:00|11887.2|11886.6|11887.7|11887.1|11888.4|11887.8|11884.8|11884.2|314
1617982800000|2021-04-09 15:40:00|11887.8|11887.2|11891.5|11890.9|11892.6|11892|11887.4|11886.6|539
1617983100000|2021-04-09 15:45:00|11891.4|11890.8|11893.3|11892.7|11895.2|11894.6|11890.9|11890.3|382
1617983400000|2021-04-09 15:50:00|11893.4|11892.8|11894.4|11893.8|11894.6|11893.9|11892.1|11891.5|427
1617983700000|2021-04-09 15:55:00|11894.5|11893.9|11896.4|11895.8|11896.6|11895.9|11894.1|11893.5|334
1617984000000|2021-04-09 16:00:00|11896.5|11895.9|11895.2|11894.6|11897.2|11896.6|11893.7|11893.1|337
1617984300000|2021-04-09 16:05:00|11895|11894.4|11895.4|11894.8|11895.6|11895|11893.3|11892.6|352
1617984600000|2021-04-09 16:10:00|11895.3|11894.7|11895.5|11894.9|11896.9|11896.3|11894.9|11894.3|363
1617984900000|2021-04-09 16:15:00|11895.6|11895|11896.8|11896.2|11897.1|11896.5|11895.6|11895|268
1617985200000|2021-04-09 16:20:00|11896.7|11896.1|11895.8|11895.2|11897|11896.4|11895.2|11894.5|276
1617985500000|2021-04-09 16:25:00|11895.7|11895.1|11897.9|11897.3|11898.1|11897.5|11895.3|11894.7|194
1617985800000|2021-04-09 16:30:00|11897.8|11897.2|11899|11898.4|11899.5|11898.9|11897.6|11896.8|288
1617986100000|2021-04-09 16:35:00|11899.1|11898.5|11896.4|11895.8|11899.8|11899.1|11896|11895.4|282
1617986400000|2021-04-09 16:40:00|11896.3|11895.7|11899.3|11898.7|11899.5|11898.8|11896.1|11895.5|214
1617986700000|2021-04-09 16:45:00|11899.4|11898.8|11901.4|11900.8|11902|11901.4|11898.9|11898|370
1617987000000|2021-04-09 16:50:00|11901.5|11900.9|11901|11900.4|11903.6|11903|11900.3|11899.5|302
1617987300000|2021-04-09 16:55:00|11900.9|11900.3|11900.4|11899.8|11902|11901.4|11900.3|11899.7|249
1617987600000|2021-04-09 17:00:00|11900.3|11899.7|11900.8|11900.2|11902|11901.3|11900.2|11899.5|262
1617987900000|2021-04-09 17:05:00|11900.9|11900.3|11901.2|11900.6|11901.8|11901.2|11900.6|11900|222
1617988200000|2021-04-09 17:10:00|11901.1|11900.5|11903.9|11903.3|11904.1|11903.5|11901.1|11900.5|279
1617988500000|2021-04-09 17:15:00|11903.8|11903.2|11907.7|11907.1|11908.5|11907.8|11902.3|11901.7|424
1617988800000|2021-04-09 17:20:00|11907.8|11907.2|11908.5|11907.9|11908.5|11907.9|11907.1|11906.5|364
1617989100000|2021-04-09 17:25:00|11908.4|11907.8|11907.8|11907.2|11909.1|11908.5|11906.7|11906.1|304
1617989400000|2021-04-09 17:30:00|11907.7|11907.1|11908.6|11908|11909.8|11909.2|11907.7|11907.1|305
1617989700000|2021-04-09 17:35:00|11908.5|11907.9|11907.6|11907|11908.6|11908|11907.1|11906.5|202
1617990000000|2021-04-09 17:40:00|11907.5|11906.9|11909.9|11909.3|11910|11909.4|11907.5|11906.9|244
1617990300000|2021-04-09 17:45:00|11909.8|11909.2|11909.7|11909.1|11910.7|11910.1|11909.5|11908.9|137
1617990600000|2021-04-09 17:50:00|11909.6|11909|11907.7|11907.1|11909.9|11909.3|11907.7|11907.1|168
1617990900000|2021-04-09 17:55:00|11907.6|11907|11906.6|11906|11907.7|11907.1|11906.1|11905.5|160
1617991200000|2021-04-09 18:00:00|11906.4|11905.8|11905.8|11905.2|11906.8|11906.2|11905.7|11905.1|242
1617991500000|2021-04-09 18:05:00|11905.9|11905.3|11905.1|11904.5|11906.4|11905.8|11905|11904.4|237
1617991800000|2021-04-09 18:10:00|11905|11904.4|11906.1|11905.5|11906.6|11905.8|11904.1|11903.4|279
1617992100000|2021-04-09 18:15:00|11906|11905.4|11904.3|11903.7|11906.3|11905.7|11903.8|11903.1|334
1617992400000|2021-04-09 18:20:00|11904.4|11903.8|11904.8|11903.9|11905.1|11904.4|11902.9|11902.3|306
1617992700000|2021-04-09 18:25:00|11904.9|11904|11904.2|11903.6|11906|11905.4|11903.7|11903.1|278
1617993000000|2021-04-09 18:30:00|11904|11903.4|11902.8|11901.9|11904.3|11903.7|11902.7|11901.9|208
1617993300000|2021-04-09 18:35:00|11902.9|11902|11901.7|11901.1|11903|11902.4|11901.6|11900.9|154
1617993600000|2021-04-09 18:40:00|11901.6|11901|11901.8|11901.2|11902.2|11901.6|11901.1|11900.4|168
1617993900000|2021-04-09 18:45:00|11901.7|11901.1|11901.6|11901|11902.4|11901.8|11901.2|11900.4|184
1617994200000|2021-04-09 18:50:00|11901.7|11901.1|11905.8|11905.2|11906|11905.4|11900.8|11900.1|354
1617994500000|2021-04-09 18:55:00|11905.9|11905.3|11902.5|11901.9|11905.9|11905.3|11901.7|11901.1|455
1617994800000|2021-04-09 19:00:00|11902.4|11901.8|11905.3|11904.7|11905.5|11904.9|11902.4|11901.8|296
1617995100000|2021-04-09 19:05:00|11905.2|11904.6|11904.8|11904.2|11906.2|11905.6|11903.9|11903.3|249
1617995400000|2021-04-09 19:10:00|11904.5|11903.9|11904.2|11903.6|11906.2|11905.6|11904.2|11903.5|203
1617995700000|2021-04-09 19:15:00|11904.3|11903.7|11903.8|11903.2|11904.7|11904.1|11903.7|11903|220
1617996000000|2021-04-09 19:20:00|11903.9|11903.3|11903.9|11903.3|11904.4|11903.8|11903.7|11903.1|138
1617996300000|2021-04-09 19:25:00|11904|11903.4|11903.4|11902.5|11904.1|11903.5|11903.2|11902.5|110
1617996600000|2021-04-09 19:30:00|11903.3|11902.4|11903.4|11902.8|11903.6|11902.8|11902.8|11902.1|119
1617996900000|2021-04-09 19:35:00|11903.3|11902.7|11903.4|11902.8|11903.5|11902.9|11902.5|11901.9|112
1617997200000|2021-04-09 19:40:00|11903.5|11902.9|11902.9|11902.3|11904.6|11904|11902.8|11902.2|159
1617997500000|2021-04-09 19:45:00|11902.8|11902.2|11902.8|11902.2|11903.5|11902.9|11902.7|11902.1|135
1617997800000|2021-04-09 19:50:00|11902.9|11902.3|11904.2|11903.6|11904.3|11903.7|11902.8|11902.2|161
1617998100000|2021-04-09 19:55:00|11904.3|11903.7|11903.5|11902.9|11904.9|11904.3|11903.1|11902.4|228
1617998400000|2021-04-09 20:00:00|11903.4|11902.8|11904.1|11903.2|11904.3|11903.4|11902.3|11901.4|259
1617998700000|2021-04-09 20:05:00|11904|11903.1|11904|11903.1|11904.6|11903.9|11903.7|11902.9|117
1617999000000|2021-04-09 20:10:00|11903.9|11903|11904.4|11903.5|11904.6|11903.8|11903.8|11903|134
1617999300000|2021-04-09 20:15:00|11904.5|11903.6|11904.7|11904.1|11905|11904.2|11904.2|11903.3|57
1617999600000|2021-04-09 20:20:00|11904.6|11903.8|11904.9|11904|11905.3|11904.4|11904.5|11903.6|101
1617999900000|2021-04-09 20:25:00|11904.6|11903.7|11903.6|11902.7|11904.7|11903.9|11903.2|11902.3|139
1618000200000|2021-04-09 20:30:00|11903.5|11902.6|11903.6|11902.7|11903.7|11902.8|11903.3|11902.4|79
1618000500000|2021-04-09 20:35:00|11903.5|11902.6|11902|11901.1|11903.7|11902.8|11901.9|11901.1|113
1618000800000|2021-04-09 20:40:00|11901.8|11901.2|11901.7|11900.8|11903.3|11902.4|11901.4|11900.7|198
1618001100000|2021-04-09 20:45:00|11901.8|11900.9|11903.2|11902.3|11903.4|11902.5|11901.8|11900.9|140
1618001400000|2021-04-09 20:50:00|11903.1|11902.2|11901.6|11900.7|11903.4|11902.5|11901.3|11899.6|249
1618001700000|2021-04-09 20:55:00|11901.5|11900.6|11904.5|11898.5|11906.3|11901.8|11900.6|11895.9|267
1618174800000|2021-04-11 21:00:00|11894.9|11887.9|11897.7|11891.1|11899.2|11891.1|11891.6|11886.2|65
1618175100000|2021-04-11 21:05:00|11897.9|11890.8|11904.5|11892.5|11922.1|11910.1|11897.2|11888.8|148
1618175400000|2021-04-11 21:10:00|11904.4|11892.4|11906.2|11894.2|11908.1|11896.1|11902.9|11891.3|78
1618175700000|2021-04-11 21:15:00|11906.1|11894.1|11901.2|11894.2|11907.9|11897.3|11892.8|11885.8|125
1618176000000|2021-04-11 21:20:00|11901.1|11894.1|11901.1|11894.1|11901.9|11894.9|11892.2|11885.2|101
1618176300000|2021-04-11 21:25:00|11900.6|11893.6|11904.2|11897.2|11904.8|11897.8|11893.9|11886.9|112
1618176600000|2021-04-11 21:30:00|11903.8|11896.8|11903.1|11896.1|11905.5|11898.5|11896.8|11889.8|136
1618176900000|2021-04-11 21:35:00|11903.9|11896.9|11905|11898.9|11905.9|11899.8|11902.5|11895.5|120
1618177200000|2021-04-11 21:40:00|11905.4|11899.3|11905.6|11902.2|11905.7|11902.6|11904|11898.7|222
1618177500000|2021-04-11 21:45:00|11906|11902.1|11899.8|11892.8|11907|11902.5|11897.1|11890.1|219
1618177800000|2021-04-11 21:50:00|11901|11894|11897.1|11890.1|11901.2|11894.9|11896.3|11889.3|120
1618178100000|2021-04-11 21:55:00|11897.2|11890.2|11901.4|11895.4|11901.9|11895.9|11892.1|11886.1|186
1618178400000|2021-04-11 22:00:00|11901.5|11895.5|11901.2|11896.3|11905.7|11900.4|11899.8|11893.8|751
1618178700000|2021-04-11 22:05:00|11901.1|11896.2|11900|11896.9|11901.3|11897.6|11898.8|11894.2|478
1618179000000|2021-04-11 22:10:00|11899.9|11897|11899.6|11898|11901.7|11898.5|11898.8|11895.8|502
1618179300000|2021-04-11 22:15:00|11899.7|11897.9|11898.8|11897.5|11900.1|11898.7|11898.4|11897.4|229
1618179600000|2021-04-11 22:20:00|11898.9|11897.4|11898.7|11897.8|11899.2|11897.9|11898|11896.9|234
1618179900000|2021-04-11 22:25:00|11898.6|11897.7|11900|11899.1|11900.4|11899.1|11898.6|11897.7|247
1618180200000|2021-04-11 22:30:00|11899.9|11899|11899.8|11898.9|11900.1|11899.1|11898.8|11897.6|360
1618180500000|2021-04-11 22:35:00|11899.7|11898.8|11899.7|11898.6|11900.5|11899.4|11899.5|11898.4|259
1618180800000|2021-04-11 22:40:00|11899.6|11898.7|11899.7|11898.8|11899.9|11898.9|11898.4|11897.3|260
1618181100000|2021-04-11 22:45:00|11899.6|11898.7|11899.6|11898.7|11899.9|11899|11898.2|11897.3|143
1618181400000|2021-04-11 22:50:00|11899.7|11898.8|11900.7|11899.8|11901.1|11900.2|11899.5|11898.6|158
1618181700000|2021-04-11 22:55:00|11900.4|11899.5|11898.8|11897.9|11900.8|11899.9|11898.7|11897.8|199
1618182000000|2021-04-11 23:00:00|11899.2|11898.3|11900.5|11899.6|11900.7|11899.8|11899.1|11898.2|297
1618182300000|2021-04-11 23:05:00|11900.4|11899.5|11900.9|11900|11901.8|11900.9|11900.4|11899.5|228
1618182600000|2021-04-11 23:10:00|11900.8|11899.9|11900.3|11899.4|11901.2|11900.1|11899.9|11899|135
1618182900000|2021-04-11 23:15:00|11900.4|11899.5|11901|11900.1|11901|11900.1|11899.7|11898.8|149
1618183200000|2021-04-11 23:20:00|11900.9|11900.3|11901.9|11901|11902|11901.1|11900.7|11900|99
1618183500000|2021-04-11 23:25:00|11901.7|11901.1|11900.7|11900.1|11902|11901.2|11900.7|11900.1|119
1618183800000|2021-04-11 23:30:00|11900.9|11900|11900.6|11899.7|11901.5|11900.6|11900.2|11899.3|160
1618184100000|2021-04-11 23:35:00|11900.5|11899.6|11900.4|11899.5|11901.4|11900.5|11900.1|11899.2|140
1618184400000|2021-04-11 23:40:00|11900.6|11899.7|11902.5|11901.6|11902.5|11901.7|11900.5|11899.6|103
1618184700000|2021-04-11 23:45:00|11902.6|11901.7|11901.9|11901.3|11902.7|11901.8|11901.5|11900.6|102
1618185000000|2021-04-11 23:50:00|11902|11901.1|11903.4|11902.5|11904.1|11903.2|11901.5|11900.6|114
1618185300000|2021-04-11 23:55:00|11903.5|11902.6|11896.4|11895.5|11903.5|11902.6|11896.4|11895.5|294
1618185600000|2021-04-12 00:00:00|11896.5|11895.6|11897.4|11896.5|11898.1|11897.2|11894.8|11893.9|382
1618185900000|2021-04-12 00:05:00|11897.3|11896.4|11898.9|11898|11899.2|11898.3|11895.7|11894.8|332
1618186200000|2021-04-12 00:10:00|11898.8|11898.2|11898.4|11897.8|11899|11898.2|11897.9|11897.1|161
1618186500000|2021-04-12 00:15:00|11898.8|11897.9|11900.2|11899.6|11900.8|11900.2|11898.3|11897.5|148
1618186800000|2021-04-12 00:20:00|11900.3|11899.7|11899.7|11899.1|11900.8|11899.9|11899|11898.4|152
1618187100000|2021-04-12 00:25:00|11899.9|11899.3|11900.8|11900.2|11900.9|11900.3|11899.3|11898.7|176
1618187400000|2021-04-12 00:30:00|11900.9|11900.3|11902.4|11901.5|11902.5|11901.7|11900.7|11899.9|192
1618187700000|2021-04-12 00:35:00|11902.5|11901.6|11899.8|11898.9|11902.5|11901.8|11899.7|11898.8|180
1618188000000|2021-04-12 00:40:00|11899.9|11899|11903|11902.1|11903.5|11902.8|11899.8|11898.9|195
1618188300000|2021-04-12 00:45:00|11903.1|11902.2|11901|11900.4|11903.5|11902.8|11901|11900.4|193
1618188600000|2021-04-12 00:50:00|11901.1|11900.5|11900.7|11899.8|11901.2|11900.6|11898.1|11897.4|396
1618188900000|2021-04-12 00:55:00|11900.8|11899.9|11897.8|11897.2|11901.9|11901.1|11897.5|11896.8|337
1618189200000|2021-04-12 01:00:00|11897.9|11897.3|11894.7|11894.1|11898.3|11897.4|11894.5|11893.9|392
1618189500000|2021-04-12 01:05:00|11894.8|11894.2|11898.1|11897.5|11899.2|11898.3|11894.7|11894.1|299
1618189800000|2021-04-12 01:10:00|11898.2|11897.6|11896.5|11895.6|11898.5|11897.9|11895.8|11895|308
1618190100000|2021-04-12 01:15:00|11896.6|11895.7|11892.9|11892.3|11897.3|11896.6|11892.3|11891.7|398
1618190400000|2021-04-12 01:20:00|11892.8|11892.2|11893|11892.1|11895|11894.3|11892.2|11891.5|367
1618190700000|2021-04-12 01:25:00|11892.9|11892|11892.4|11891.5|11894.4|11893.6|11891.3|11890.5|347
1618191000000|2021-04-12 01:30:00|11892.3|11891.4|11889.2|11888.6|11894|11893.2|11888.7|11887.9|508
1618191300000|2021-04-12 01:35:00|11889.1|11888.5|11889.8|11889.2|11891.2|11890.4|11888.1|11887.4|430
1618191600000|2021-04-12 01:40:00|11890.1|11889.3|11891.8|11891.2|11891.9|11891.3|11888.2|11887.6|504
1618191900000|2021-04-12 01:45:00|11892|11891.4|11889.6|11889|11894.6|11894|11889.4|11888.8|668
1618192200000|2021-04-12 01:50:00|11889.5|11888.9|11888|11887.1|11889.7|11889.1|11886.8|11885.9|494
1618192500000|2021-04-12 01:55:00|11888.1|11887.2|11889.7|11889.1|11890.1|11889.4|11887.8|11887.1|448
1618192800000|2021-04-12 02:00:00|11889.8|11889.2|11889.4|11888.8|11890.1|11889.3|11885.8|11885.1|546
1618193100000|2021-04-12 02:05:00|11889.3|11888.7|11890|11889.1|11890.1|11889.4|11886.7|11885.8|446
1618193400000|2021-04-12 02:10:00|11890.2|11889.3|11889.6|11888.7|11890.6|11890|11887.7|11886.9|355
1618193700000|2021-04-12 02:15:00|11889.5|11888.6|11889.7|11888.8|11890.1|11889.3|11887.5|11886.9|439
1618194000000|2021-04-12 02:20:00|11889.6|11888.7|11889.3|11888.7|11890.5|11889.7|11888.3|11887.5|440
1618194300000|2021-04-12 02:25:00|11889.2|11888.6|11888.4|11887.5|11890|11889.3|11887.1|11886.4|441
1618194600000|2021-04-12 02:30:00|11888.5|11887.6|11888.3|11887.7|11889.6|11888.9|11887.9|11887.1|517
1618194900000|2021-04-12 02:35:00|11888.5|11887.6|11888.4|11887.5|11888.8|11888|11886.8|11886.1|390
1618195200000|2021-04-12 02:40:00|11888.2|11887.6|11887.8|11887.2|11888.4|11887.6|11886.7|11885.9|264
1618195500000|2021-04-12 02:45:00|11887.9|11887|11888.2|11887.6|11888.6|11887.8|11887.1|11886.2|265
1618195800000|2021-04-12 02:50:00|11888.3|11887.7|11887.2|11886.6|11888.3|11887.7|11886.8|11886|210
1618196100000|2021-04-12 02:55:00|11887.4|11886.5|11890.3|11889.7|11890.4|11889.8|11887.2|11886.5|318
1618196400000|2021-04-12 03:00:00|11890.4|11889.5|11889|11888.4|11890.4|11889.5|11888|11887.3|305
1618196700000|2021-04-12 03:05:00|11889.1|11888.5|11889.3|11888.4|11890.8|11890.1|11888.1|11887.3|402
1618197000000|2021-04-12 03:10:00|11888.8|11888.2|11888.9|11888|11889.8|11889.1|11888.1|11887.5|191
1618197300000|2021-04-12 03:15:00|11888.8|11887.9|11889.9|11889.3|11890|11889.4|11888.8|11887.9|189
1618197600000|2021-04-12 03:20:00|11890|11889.4|11890.8|11890.2|11891.4|11890.8|11890|11889.4|120
1618197900000|2021-04-12 03:25:00|11890.7|11890.1|11892.2|11891.6|11892.5|11891.8|11889.7|11889.1|245
1618198200000|2021-04-12 03:30:00|11892.3|11891.7|11891.3|11890.7|11892.4|11891.8|11891.2|11890.4|309
1618198500000|2021-04-12 03:35:00|11891.4|11890.8|11891.9|11891.3|11892.4|11891.8|11891.3|11890.7|176
1618198800000|2021-04-12 03:40:00|11892.2|11891.5|11893|11892.1|11893.5|11892.8|11891.7|11891.1|177
1618199100000|2021-04-12 03:45:00|11892.9|11892|11892.2|11891.6|11893.3|11892.6|11892|11891.4|251
1618199400000|2021-04-12 03:50:00|11892.1|11891.5|11892|11891.1|11892.7|11892.1|11891.1|11890.4|247
1618199700000|2021-04-12 03:55:00|11892.1|11891.5|11892.9|11892.3|11893.4|11892.7|11892.1|11891.5|132
1618200000000|2021-04-12 04:00:00|11893.1|11892.2|11891.8|11891.2|11893.2|11892.6|11891.8|11891.1|154
1618200300000|2021-04-12 04:05:00|11891.7|11891.1|11892.9|11892.3|11893.2|11892.4|11891.7|11890.9|191
1618200600000|2021-04-12 04:10:00|11892.8|11892.2|11891.8|11890.9|11893.2|11892.4|11891.8|11890.9|122
1618200900000|2021-04-12 04:15:00|11891.9|11891|11889.9|11889|11892.1|11891.2|11889.7|11889|260
1618201200000|2021-04-12 04:20:00|11890|11889.1|11889.7|11888.8|11890.5|11889.6|11888.7|11888.1|229
1618201500000|2021-04-12 04:25:00|11889.8|11888.9|11891.2|11890.3|11891.5|11890.6|11888.6|11887.9|199
1618201800000|2021-04-12 04:30:00|11891.1|11890.2|11890.7|11890.1|11891.4|11890.5|11890.1|11889.3|172
1618202100000|2021-04-12 04:35:00|11890.8|11890.2|11891|11890.4|11891.1|11890.4|11889.7|11889|191
1618202400000|2021-04-12 04:40:00|11890.9|11890.3|11889.7|11889.1|11891.1|11890.3|11889.6|11888.8|177
1618202700000|2021-04-12 04:45:00|11889.8|11888.9|11888.9|11888|11890.5|11889.8|11888.8|11887.9|161
1618203000000|2021-04-12 04:50:00|11888.8|11888.2|11888.9|11888.3|11889.5|11888.7|11888.3|11887.5|204
1618203300000|2021-04-12 04:55:00|11888.8|11888.2|11888.6|11887.7|11889.2|11888.4|11887.7|11887|174
1618203600000|2021-04-12 05:00:00|11888.4|11887.5|11886.7|11886.1|11888.6|11887.7|11886.6|11885.9|308
1618203900000|2021-04-12 05:05:00|11886.8|11886.2|11886.7|11886.1|11887.4|11886.7|11886|11885.3|275
1618204200000|2021-04-12 05:10:00|11886.9|11886|11885.3|11884.4|11886.9|11886|11885.2|11884.3|191
1618204500000|2021-04-12 05:15:00|11885.4|11884.5|11886.8|11885.9|11887.2|11886.6|11884.7|11883.9|248
1618204800000|2021-04-12 05:20:00|11886.7|11885.8|11886.8|11886.2|11887.3|11886.7|11886.2|11885.3|204
1618205100000|2021-04-12 05:25:00|11886.7|11886.1|11885.9|11885.3|11887.3|11886.4|11885.8|11885.1|174
1618205400000|2021-04-12 05:30:00|11885.8|11885.2|11885.8|11885.2|11887.4|11886.8|11884.8|11884.2|245
1618205700000|2021-04-12 05:35:00|11885.9|11885.3|11886.9|11886|11886.9|11886.2|11885.1|11884.4|216
1618206000000|2021-04-12 05:40:00|11886.8|11886.2|11887.3|11886.7|11887.5|11886.9|11886.3|11885.6|194
1618206300000|2021-04-12 05:45:00|11887.4|11886.8|11889.4|11888.8|11890|11889.4|11887.3|11886.7|245
1618206600000|2021-04-12 05:50:00|11889.3|11888.7|11889.7|11889.1|11891.1|11890.5|11888.9|11888|288
1618206900000|2021-04-12 05:55:00|11889.8|11889.2|11890.2|11889.3|11891.3|11890.7|11889.1|11888.3|300
1618207200000|2021-04-12 06:00:00|11890.1|11889.5|11887.1|11886.5|11890.4|11889.8|11886.6|11886|531
1618207500000|2021-04-12 06:05:00|11887.2|11886.6|11891.8|11891.2|11892.3|11891.6|11886.5|11885.8|485
1618207800000|2021-04-12 06:10:00|11891.9|11891.3|11890.7|11890.1|11892.3|11891.7|11890.3|11889.7|322
1618208100000|2021-04-12 06:15:00|11890.6|11890|11893.8|11893.2|11894.6|11893.9|11889.8|11889.2|510
1618208400000|2021-04-12 06:20:00|11893.6|11893|11890.4|11889.5|11893.7|11893|11890.2|11889.5|304
1618208700000|2021-04-12 06:25:00|11890.5|11889.6|11887.1|11886.5|11893|11892.3|11886.6|11886|504
1618209000000|2021-04-12 06:30:00|11887.2|11886.6|11888.1|11887.5|11889.2|11888.6|11886.5|11885.7|342
1618209300000|2021-04-12 06:35:00|11888.2|11887.6|11888.3|11887.7|11889.9|11889.2|11887.6|11886.8|350
1618209600000|2021-04-12 06:40:00|11888.4|11887.8|11890.8|11890.2|11893|11892.4|11887.7|11887|451
1618209900000|2021-04-12 06:45:00|11891|11890.4|11890.4|11889.8|11894.3|11893.7|11889|11888.4|493
1618210200000|2021-04-12 06:50:00|11890.5|11889.9|11888.9|11888.3|11891.9|11891.3|11888.7|11888|459
1618210500000|2021-04-12 06:55:00|11888.8|11888.2|11885.9|11885|11890.3|11889.7|11885.7|11884.9|501
1618210800000|2021-04-12 07:00:00|11885.8|11885.2|11883.2|11882.6|11888.1|11887.5|11881.9|11881.1|702
1618211100000|2021-04-12 07:05:00|11883.3|11882.7|11886.2|11885.3|11888.5|11887.7|11881.4|11880.8|639
1618211400000|2021-04-12 07:10:00|11886.1|11885.5|11884.2|11883.6|11887.9|11887.3|11884.1|11883.5|595
1618211700000|2021-04-12 07:15:00|11884.1|11883.5|11885.1|11884.5|11888.2|11887.6|11884|11883.3|524
1618212000000|2021-04-12 07:20:00|11885.2|11884.6|11878.1|11877.5|11885.8|11885|11876.6|11876|629
1618212300000|2021-04-12 07:25:00|11878.2|11877.6|11875|11874.4|11879.4|11878.8|11874.5|11873.9|528
1618212600000|2021-04-12 07:30:00|11874.9|11874.3|11878.4|11877.5|11878.5|11877.7|11872.4|11871.8|670
1618212900000|2021-04-12 07:35:00|11878.3|11877.7|11879.3|11878.7|11880.3|11879.6|11876.4|11875.8|616
1618213200000|2021-04-12 07:40:00|11879.4|11878.8|11878.4|11877.8|11881.5|11880.9|11877.9|11877.3|534
1618213500000|2021-04-12 07:45:00|11878.6|11878|11876.2|11875.6|11878.6|11878|11873.3|11872.7|513
1618213800000|2021-04-12 07:50:00|11876.3|11875.7|11877.2|11876.6|11878|11877.3|11875.3|11874.6|432
1618214100000|2021-04-12 07:55:00|11877.1|11876.5|11873.6|11873|11877.9|11877.1|11873.5|11872.9|514
1618214400000|2021-04-12 08:00:00|11873.5|11872.9|11877.4|11876.8|11877.6|11876.9|11873.1|11872.5|568
1618214700000|2021-04-12 08:05:00|11877.5|11876.9|11876.3|11875.7|11877.6|11876.9|11871.6|11871|594
1618215000000|2021-04-12 08:10:00|11876.5|11875.6|11878.4|11877.8|11878.6|11878|11875.9|11875.2|540
1618215300000|2021-04-12 08:15:00|11878.5|11877.9|11878.9|11878|11879.1|11878.4|11877.2|11876.5|387
1618215600000|2021-04-12 08:20:00|11879|11878.1|11879.3|11878.7|11879.9|11879.3|11876.4|11875.6|444
1618215900000|2021-04-12 08:25:00|11879.4|11878.5|11878.1|11877.5|11881.3|11880.5|11878|11877.4|479
1618216200000|2021-04-12 08:30:00|11878.2|11877.6|11877.8|11877.2|11879.5|11878.9|11875.8|11875.2|418
1618216500000|2021-04-12 08:35:00|11877.7|11877.1|11880.4|11879.8|11880.8|11880.2|11877.7|11876.9|321
1618216800000|2021-04-12 08:40:00|11880.6|11880|11880.8|11880.2|11881.9|11881.3|11879.2|11878.5|279
1618217100000|2021-04-12 08:45:00|11881|11880.4|11885.8|11884.9|11886.9|11886.3|11879.8|11879.2|437
1618217400000|2021-04-12 08:50:00|11885.7|11884.8|11886|11885.1|11887.5|11886.9|11884.1|11883.5|471
1618217700000|2021-04-12 08:55:00|11885.9|11885|11884.2|11883.6|11886.6|11886|11884.1|11883.2|356
1618218000000|2021-04-12 09:00:00|11884.4|11883.8|11885.2|11884.6|11887.4|11886.8|11884.3|11883.6|378
1618218300000|2021-04-12 09:05:00|11885.3|11884.7|11888.7|11888.1|11889|11888.4|11885.2|11884.6|334
1618218600000|2021-04-12 09:10:00|11888.6|11888|11892.3|11891.7|11892.3|11891.7|11887.2|11886.6|332
1618218900000|2021-04-12 09:15:00|11892.2|11891.6|11896.7|11896.1|11897.4|11896.8|11891.9|11891.2|548
1618219200000|2021-04-12 09:20:00|11896.6|11896|11897.5|11896.9|11900.2|11899.6|11896.5|11895.9|450
1618219500000|2021-04-12 09:25:00|11897.4|11896.8|11903.8|11903.2|11904|11903.4|11897.3|11896.7|508
1618219800000|2021-04-12 09:30:00|11903.7|11903.1|11903.3|11902.7|11905.4|11904.8|11902.6|11902|649
1618220100000|2021-04-12 09:35:00|11903.5|11902.9|11905.2|11904.6|11905.5|11904.9|11902.1|11901.5|449
1618220400000|2021-04-12 09:40:00|11905.3|11904.7|11907.6|11907|11909.5|11908.7|11905.3|11904.7|528
1618220700000|2021-04-12 09:45:00|11907.5|11906.9|11904.3|11903.7|11908.4|11907.5|11903.9|11903.3|469
1618221000000|2021-04-12 09:50:00|11904.4|11903.8|11903.2|11902.6|11905.2|11904.6|11903|11902.4|397
1618221300000|2021-04-12 09:55:00|11903.4|11902.5|11904.4|11903.8|11904.9|11904.3|11902.4|11901.8|365
1618221600000|2021-04-12 10:00:00|11904.5|11903.9|11904|11903.4|11904.9|11904.3|11900.9|11900.3|533
1618221900000|2021-04-12 10:05:00|11904.1|11903.5|11905.1|11904.2|11905.3|11904.7|11902.3|11901.6|397
1618222200000|2021-04-12 10:10:00|11905.2|11904.3|11904.7|11903.8|11906.2|11905.4|11904.5|11903.7|234
1618222500000|2021-04-12 10:15:00|11904.6|11903.7|11902.4|11901.8|11905.4|11904.5|11902.1|11901.5|299
1618222800000|2021-04-12 10:20:00|11902.5|11901.6|11907.3|11906.7|11907.5|11906.9|11902.5|11901.6|420
1618223100000|2021-04-12 10:25:00|11907.4|11906.8|11905.1|11904.5|11907.4|11906.8|11905|11904.2|237
1618223400000|2021-04-12 10:30:00|11905|11904.4|11907.2|11906.6|11907.8|11907.1|11904.4|11903.8|325
1618223700000|2021-04-12 10:35:00|11907.1|11906.5|11909.8|11908.9|11909.9|11909.2|11906.9|11906.3|277
1618224000000|2021-04-12 10:40:00|11909.7|11908.8|11913.1|11912.5|11916|11915.3|11909|11908.2|525
1618224300000|2021-04-12 10:45:00|11913.3|11912.4|11916.9|11916.3|11918.6|11918|11912.4|11911.8|642
1618224600000|2021-04-12 10:50:00|11916.8|11916.2|11912.9|11912.3|11917.2|11916.6|11912.5|11911.9|357
1618224900000|2021-04-12 10:55:00|11913|11912.4|11910.1|11909.5|11914.2|11913.6|11909.8|11909.1|432
1618225200000|2021-04-12 11:00:00|11910.2|11909.6|11909|11908.1|11911.3|11910.6|11908.8|11908.1|361
1618225500000|2021-04-12 11:05:00|11908.8|11908.2|11907|11906.4|11909.6|11908.9|11906.6|11906|323
1618225800000|2021-04-12 11:10:00|11907.1|11906.5|11910.4|11909.8|11912.1|11911.5|11906.9|11906.3|420
1618226100000|2021-04-12 11:15:00|11910.5|11909.9|11911.5|11910.9|11912.8|11912.1|11908.9|11908.3|475
1618226400000|2021-04-12 11:20:00|11911.4|11910.8|11913.4|11912.8|11914.7|11913.9|11911.3|11910.7|394
1618226700000|2021-04-12 11:25:00|11913.5|11912.6|11914.8|11913.9|11915.2|11914.6|11911.7|11911|402
1618227000000|2021-04-12 11:30:00|11914.6|11914|11915|11914.4|11915.8|11915.1|11913.4|11912.8|346
1618227300000|2021-04-12 11:35:00|11914.9|11914.3|11913|11912.4|11915.4|11914.8|11912.8|11912.2|290
1618227600000|2021-04-12 11:40:00|11912.9|11912.3|11911.5|11910.9|11912.9|11912.3|11909.9|11909.1|435
1618227900000|2021-04-12 11:45:00|11911.7|11911.1|11910.8|11910.2|11912.1|11911.5|11909.5|11908.8|430
1618228200000|2021-04-12 11:50:00|11910.7|11910.1|11907.8|11907.2|11911.9|11911.3|11907.3|11906.6|408
1618228500000|2021-04-12 11:55:00|11907.7|11907.1|11906.7|11906.1|11909.5|11908.9|11906.4|11905.8|522
1618228800000|2021-04-12 12:00:00|11906.9|11906|11907.2|11906.6|11908.4|11907.8|11905.4|11904.8|516
1618229100000|2021-04-12 12:05:00|11907.3|11906.7|11907.3|11906.4|11908.1|11907.5|11905.3|11904.7|462
1618229400000|2021-04-12 12:10:00|11907.4|11906.5|11904.2|11903.6|11908|11907.4|11903.7|11903.1|386
1618229700000|2021-04-12 12:15:00|11904.4|11903.8|11907.9|11907.3|11908.2|11907.6|11903.2|11902.3|409
1618230000000|2021-04-12 12:20:00|11908|11907.4|11910.2|11909.3|11910.7|11910.1|11907.7|11907.1|461
1618230300000|2021-04-12 12:25:00|11910.1|11909.2|11913.2|11912.3|11914.4|11913.8|11910.1|11909.2|463
1618230600000|2021-04-12 12:30:00|11913.1|11912.2|11912.4|11911.8|11914.7|11913.9|11912|11911.4|341
1618230900000|2021-04-12 12:35:00|11912.5|11911.9|11913.5|11912.9|11914.5|11913.9|11911.4|11910.8|383
1618231200000|2021-04-12 12:40:00|11913.4|11912.8|11917.2|11916.6|11918.1|11917.5|11913.4|11912.8|484
1618231500000|2021-04-12 12:45:00|11917.4|11916.8|11916.7|11916.1|11918.4|11917.8|11916.7|11916.1|361
1618231800000|2021-04-12 12:50:00|11916.5|11915.9|11917.5|11916.9|11917.7|11917.1|11915.7|11915.1|284
1618232100000|2021-04-12 12:55:00|11917.6|11917|11914.4|11913.8|11917.6|11917|11913.3|11912.7|342
1618232400000|2021-04-12 13:00:00|11914.5|11913.9|11915.2|11914.3|11917.1|11916.5|11913.2|11912.6|556
1618232700000|2021-04-12 13:05:00|11915.1|11914.5|11912.4|11911.8|11916.7|11916|11912.4|11911.8|465
1618233000000|2021-04-12 13:10:00|11912.5|11911.9|11912.3|11911.4|11913|11912.4|11909.3|11908.6|574
1618233300000|2021-04-12 13:15:00|11912.4|11911.5|11913.4|11912.8|11913.9|11913.3|11911.1|11910.4|345
1618233600000|2021-04-12 13:20:00|11913.3|11912.7|11914.5|11913.9|11916.4|11915.8|11913.2|11912.6|396
1618233900000|2021-04-12 13:25:00|11914.4|11913.8|11911.2|11910.6|11915.3|11914.7|11909.6|11909|343
1618234200000|2021-04-12 13:30:00|11912.1|11911.5|11908.9|11908.3|11912.2|11911.5|11906.5|11905.9|651
1618234500000|2021-04-12 13:35:00|11908.8|11908.2|11914.2|11913.6|11915.4|11914.8|11908.6|11908|548
1618234800000|2021-04-12 13:40:00|11914.4|11913.8|11911.5|11910.9|11914.7|11914.1|11911.5|11910.9|522
1618235100000|2021-04-12 13:45:00|11911.7|11911.1|11909.6|11909|11913.4|11912.8|11909.6|11909|542
1618235400000|2021-04-12 13:50:00|11909.8|11909.2|11908.6|11908|11910|11909.4|11906.1|11905.2|710
1618235700000|2021-04-12 13:55:00|11908.7|11908.1|11905.8|11905.2|11908.7|11908.1|11903.8|11903.2|631
1618236000000|2021-04-12 14:00:00|11905.7|11905.1|11907.2|11906.6|11908.1|11907.5|11905.2|11904.6|653
1618236300000|2021-04-12 14:05:00|11907.3|11906.7|11909.3|11908.7|11910|11909.3|11906.3|11905.7|506
1618236600000|2021-04-12 14:10:00|11909.4|11908.8|11910.2|11909.6|11911.4|11910.8|11908.7|11907.9|476
1618236900000|2021-04-12 14:15:00|11909.8|11909.2|11914.2|11913.6|11915.4|11914.8|11909.7|11909|485
1618237200000|2021-04-12 14:20:00|11914.3|11913.7|11917.5|11916.9|11918.3|11917.7|11913.7|11913.1|435
1618237500000|2021-04-12 14:25:00|11917.4|11916.8|11914.2|11913.6|11917.7|11917.1|11912.1|11911.5|395
1618237800000|2021-04-12 14:30:00|11914.3|11913.7|11913.6|11913|11915.7|11915.1|11912.9|11912.3|445
1618238100000|2021-04-12 14:35:00|11913.7|11913.1|11911.1|11910.5|11913.7|11913.1|11910.1|11909.5|518
1618238400000|2021-04-12 14:40:00|11910.9|11910.3|11905.6|11905|11912.7|11912.1|11905.4|11904.8|564
1618238700000|2021-04-12 14:45:00|11905.5|11904.9|11906.7|11906.1|11907.5|11906.7|11904|11903.4|544
1618239000000|2021-04-12 14:50:00|11906.6|11906|11909.4|11908.8|11910.2|11909.6|11904.2|11903.6|514
1618239300000|2021-04-12 14:55:00|11909.3|11908.7|11907.3|11906.7|11909.4|11908.8|11904.9|11904.3|797
1618239600000|2021-04-12 15:00:00|11907.2|11906.6|11911|11910.4|11911.4|11910.8|11906.9|11906.3|693
1618239900000|2021-04-12 15:05:00|11911.1|11910.5|11914|11913.4|11914.8|11914.2|11911.1|11910.5|400
1618240200000|2021-04-12 15:10:00|11914.1|11913.5|11912|11911.4|11914.8|11914.2|11911.1|11910.3|403
1618240500000|2021-04-12 15:15:00|11911.9|11911.3|11912.7|11912.1|11913.9|11913.3|11911.1|11910.5|373
1618240800000|2021-04-12 15:20:00|11912.8|11912.2|11914.2|11913.6|11916.6|11916|11911.6|11911|421
1618241100000|2021-04-12 15:25:00|11914|11913.4|11911.8|11911.2|11914.4|11913.6|11911.3|11910.5|404
1618241400000|2021-04-12 15:30:00|11911.7|11911.1|11911.8|11911.2|11913.6|11913|11910.5|11909.9|389
1618241700000|2021-04-12 15:35:00|11912|11911.4|11912.5|11911.9|11913.8|11913.2|11910.1|11909.4|431
1618242000000|2021-04-12 15:40:00|11912.4|11911.8|11912.2|11911.6|11912.8|11912.2|11910.7|11910.1|388
1618242300000|2021-04-12 15:45:00|11912.3|11911.7|11908.6|11908|11913.4|11912.8|11908.3|11907.7|430
1618242600000|2021-04-12 15:50:00|11908.7|11908.1|11911.4|11910.8|11912.1|11911.2|11907.8|11907.2|467
1618242900000|2021-04-12 15:55:00|11911.5|11910.6|11907.4|11906.8|11911.5|11910.9|11905.6|11905|472
1618243200000|2021-04-12 16:00:00|11907.5|11906.9|11908.8|11908.2|11909|11908.4|11905.7|11905.1|446
1618243500000|2021-04-12 16:05:00|11908.9|11908.3|11910.3|11909.7|11910.4|11909.7|11907.4|11906.7|349
1618243800000|2021-04-12 16:10:00|11909.9|11909.3|11910.4|11909.8|11910.8|11910.1|11907.9|11907.1|248
1618244100000|2021-04-12 16:15:00|11910.5|11909.9|11909.8|11909.2|11911.8|11911.2|11909.8|11909|363
1618244400000|2021-04-12 16:20:00|11909.9|11909.3|11913.5|11912.9|11913.9|11913|11909.8|11909.2|313
1618244700000|2021-04-12 16:25:00|11913.4|11912.8|11913.5|11912.9|11914.2|11913.3|11913.1|11912.5|268
1618245000000|2021-04-12 16:30:00|11913.6|11913|11915.6|11915|11915.6|11915|11913.6|11913|260
1618245300000|2021-04-12 16:35:00|11915.7|11915.1|11918.7|11918.1|11919.2|11918.6|11914.9|11914.3|318
1618245600000|2021-04-12 16:40:00|11918.6|11918|11916.7|11916.1|11919.5|11918.9|11916.3|11915.6|266
1618245900000|2021-04-12 16:45:00|11916.9|11916.3|11915.5|11914.9|11917.2|11916.6|11915.1|11914.3|236
1618246200000|2021-04-12 16:50:00|11915.6|11915|11916.3|11915.7|11917|11916.4|11915.1|11914.4|211
1618246500000|2021-04-12 16:55:00|11916.4|11915.8|11916.2|11915.6|11916.8|11916.2|11915.1|11914.5|232
1618246800000|2021-04-12 17:00:00|11916.1|11915.5|11916.2|11915.6|11916.7|11916.1|11914.1|11913.5|350
1618247100000|2021-04-12 17:05:00|11916.1|11915.5|11916.1|11915.5|11917.6|11917|11915.8|11915.1|220
1618247400000|2021-04-12 17:10:00|11916.2|11915.6|11916.6|11916|11917.2|11916.6|11914.6|11914|246
1618247700000|2021-04-12 17:15:00|11916.7|11916.1|11915.1|11914.5|11917|11916.4|11914.6|11913.8|189
1618248000000|2021-04-12 17:20:00|11915|11914.4|11914|11913.4|11915.1|11914.5|11913.9|11913.2|152
1618248300000|2021-04-12 17:25:00|11914.3|11913.7|11916|11915.4|11916.2|11915.6|11914.1|11913.5|141
1618248600000|2021-04-12 17:30:00|11916.3|11915.7|11916|11915.4|11916.6|11916|11915|11914.4|154
1618248900000|2021-04-12 17:35:00|11915.8|11915.2|11915.7|11915.1|11916.5|11915.9|11915.5|11914.8|140
1618249200000|2021-04-12 17:40:00|11915.8|11915.2|11916.2|11915.6|11916.3|11915.6|11914.7|11913.9|146
1618249500000|2021-04-12 17:45:00|11916.1|11915.5|11916.8|11916.2|11917.2|11916.6|11916.1|11915.5|197
1618249800000|2021-04-12 17:50:00|11916.7|11916.1|11916.1|11915.5|11917|11916.4|11916|11915.4|177
1618250100000|2021-04-12 17:55:00|11916.2|11915.6|11914.7|11914.1|11916.2|11915.6|11914.2|11913.6|209
1618250400000|2021-04-12 18:00:00|11914.6|11914|11914.9|11914.3|11915.4|11914.8|11913.9|11913.3|211
1618250700000|2021-04-12 18:05:00|11914.8|11914.2|11914.5|11913.9|11915.7|11915.1|11914.2|11913.4|246
1618251000000|2021-04-12 18:10:00|11914.3|11913.7|11914.3|11913.7|11914.4|11913.7|11913.5|11912.7|214
1618251300000|2021-04-12 18:15:00|11914.2|11913.6|11909.5|11908.9|11914.4|11913.8|11909.3|11908.7|202
1618251600000|2021-04-12 18:20:00|11909.7|11908.8|11907.3|11906.7|11910.2|11909.3|11906.3|11905.7|341
1618251900000|2021-04-12 18:25:00|11907.2|11906.6|11905.1|11904.5|11907.2|11906.6|11903.9|11903.2|337
1618252200000|2021-04-12 18:30:00|11905.4|11904.4|11905.8|11905.2|11907.4|11906.8|11905|11904.4|264
1618252500000|2021-04-12 18:35:00|11905.9|11905.3|11905.9|11905.3|11906.1|11905.5|11905|11904.4|235
1618252800000|2021-04-12 18:40:00|11906|11905.4|11904.8|11904.2|11906.8|11906.2|11904.5|11903.9|306
1618253100000|2021-04-12 18:45:00|11904.9|11904.3|11905.4|11904.8|11905.5|11904.9|11903.8|11903.2|257
1618253400000|2021-04-12 18:50:00|11905.3|11904.7|11905.6|11905|11906|11905.2|11904.9|11904.1|199
1618253700000|2021-04-12 18:55:00|11905.7|11905.1|11905.6|11905|11906.9|11906.3|11904.8|11904.1|268
1618254000000|2021-04-12 19:00:00|11905.8|11905.2|11902.8|11902.2|11907|11906.4|11902.8|11902.2|362
1618254300000|2021-04-12 19:05:00|11902.9|11902.3|11902.2|11901.6|11903.8|11903.2|11902.2|11901.5|214
1618254600000|2021-04-12 19:10:00|11902.3|11901.7|11901.2|11900.6|11902.7|11902|11901.2|11900.6|184
1618254900000|2021-04-12 19:15:00|11901.3|11900.7|11901.8|11901.2|11901.9|11901.3|11899.3|11898.7|252
1618255200000|2021-04-12 19:20:00|11901.9|11901.3|11904.3|11903.7|11904.4|11903.8|11901.8|11901.2|221
1618255500000|2021-04-12 19:25:00|11904.2|11903.6|11901.4|11900.8|11904.4|11903.7|11901.3|11900.7|174
1618255800000|2021-04-12 19:30:00|11901.5|11900.9|11903.1|11902.2|11903.2|11902.5|11901.3|11900.7|223
1618256100000|2021-04-12 19:35:00|11903.2|11902.5|11904.8|11904.2|11904.8|11904.2|11903.1|11902.4|176
1618256400000|2021-04-12 19:40:00|11904.7|11904.1|11907.2|11906.6|11907.7|11907.1|11904.4|11903.8|185
1618256700000|2021-04-12 19:45:00|11907.1|11906.5|11908.8|11908.2|11908.9|11908.3|11906.7|11905.9|223
1618257000000|2021-04-12 19:50:00|11908.7|11908.1|11907.6|11907|11909.6|11908.8|11907.5|11906.9|187
1618257300000|2021-04-12 19:55:00|11907.7|11907.1|11908.7|11908.1|11909.4|11908.6|11906.3|11905.7|407
1618257600000|2021-04-12 20:00:00|11908.9|11908.3|11909.2|11908.3|11911.2|11910.6|11908.8|11908.2|236
1618257900000|2021-04-12 20:05:00|11909|11908.4|11908.2|11907.6|11909.5|11908.8|11908.1|11907.4|119
1618258200000|2021-04-12 20:10:00|11908.1|11907.5|11909.6|11908.7|11909.6|11908.7|11908.1|11907.5|118
1618258500000|2021-04-12 20:15:00|11909.3|11908.6|11909.8|11909.2|11910.1|11909.3|11909.1|11908.3|92
1618258800000|2021-04-12 20:20:00|11910|11909.1|11910.7|11909.8|11911.4|11910.8|11910|11909.1|102
1618259100000|2021-04-12 20:25:00|11910.8|11910.1|11910|11909.1|11911.1|11910.4|11909.9|11909|187
1618259400000|2021-04-12 20:30:00|11909.8|11909.2|11909.2|11908.6|11909.9|11909.2|11909.1|11908.4|78
1618259700000|2021-04-12 20:35:00|11909.3|11908.7|11911.5|11910.6|11911.5|11910.8|11909.2|11908.6|75
1618260000000|2021-04-12 20:40:00|11911.4|11910.5|11909.3|11908.4|11911.6|11910.8|11909.2|11908.4|118
1618260300000|2021-04-12 20:45:00|11909.6|11908.7|11910.6|11909.7|11910.7|11909.8|11909.3|11908.4|96
1618260600000|2021-04-12 20:50:00|11910.7|11909.8|11910.9|11910|11911.4|11910.5|11910.1|11909.2|152
1618260900000|2021-04-12 20:55:00|11911.1|11910.2|11911.5|11909.4|11912.9|11911.9|11911.1|11909.4|295
1618261200000|2021-04-12 21:00:00|11911.6|11909.1|11911.3|11908.2|11911.7|11909.5|11911.1|11908.2|31
1618261500000|2021-04-12 21:05:00|11910.8|11908.7|11912.5|11906.9|11912.6|11909.2|11910.8|11906.6|128
1618261800000|2021-04-12 21:10:00|11912.6|11906.6|11912.5|11907.8|11914.2|11909.5|11910.6|11906.5|145
1618262100000|2021-04-12 21:15:00|11912.8|11909|11913.5|11909.5|11915.3|11909.8|11910.4|11905.5|248
1618262400000|2021-04-12 21:20:00|11913.4|11909.2|11914.5|11912.6|11916.7|11913.4|11912.8|11907.5|367
1618262700000|2021-04-12 21:25:00|11914.6|11912.5|11916.1|11912.3|11916.7|11914.5|11913.9|11912.1|229
1618263000000|2021-04-12 21:30:00|11914.5|11908.5|11914.3|11908.3|11918.8|11914.6|11913.7|11907.7|387
1618263300000|2021-04-12 21:35:00|11914.4|11908.4|11914.8|11910.7|11918.2|11914.5|11913.8|11908.1|568
1618263600000|2021-04-12 21:40:00|11914.7|11910.5|11914.6|11910.7|11916.6|11912.9|11913.4|11907.4|408
1618263900000|2021-04-12 21:45:00|11914.5|11910.5|11915.3|11911.8|11916.2|11912.8|11913.8|11910.4|199
1618264200000|2021-04-12 21:50:00|11915.4|11911.7|11915|11912.3|11917.7|11913.4|11914.7|11910.6|228
1618264500000|2021-04-12 21:55:00|11915.7|11911.9|11914|11911.3|11916.7|11912.3|11913.2|11910.3|275
1618264800000|2021-04-12 22:00:00|11914.3|11911.2|11915.2|11913.5|11916|11913.8|11913.2|11910.6|605
1618265100000|2021-04-12 22:05:00|11915.3|11913.4|11915.3|11913.6|11916.5|11914.4|11914.6|11911.6|360
1618265400000|2021-04-12 22:10:00|11915.2|11913.5|11915.2|11913.5|11916.1|11914.6|11914.9|11913.1|264
1618265700000|2021-04-12 22:15:00|11915.5|11913.9|11915.2|11914.3|11915.8|11914.6|11914.7|11913.6|173
1618266000000|2021-04-12 22:20:00|11915.3|11914.4|11914.7|11913.8|11915.8|11914.8|11914.6|11913.5|112
1618266300000|2021-04-12 22:25:00|11914.8|11913.9|11914.7|11913.8|11915.2|11914.3|11914.4|11913.5|107
1618266600000|2021-04-12 22:30:00|11914.4|11913.5|11913.7|11912.8|11915|11914.1|11913.1|11912.2|179
1618266900000|2021-04-12 22:35:00|11913.9|11913|11913.3|11912.4|11914|11913.1|11913.1|11912.2|110
1618267200000|2021-04-12 22:40:00|11913.4|11912.5|11913.5|11912.6|11914.1|11913.1|11913.1|11912.2|91
1618267500000|2021-04-12 22:45:00|11913.6|11912.7|11913.3|11912.4|11913.7|11912.9|11912.8|11911.9|75
1618267800000|2021-04-12 22:50:00|11913.4|11912.5|11912.3|11911.4|11913.4|11912.5|11912.2|11911.3|59
1618268100000|2021-04-12 22:55:00|11912.4|11911.5|11913.1|11912.2|11913.1|11912.3|11912.3|11911.4|68
1618268400000|2021-04-12 23:00:00|11913.2|11912.3|11912.6|11911.7|11913.6|11912.9|11912.1|11911.2|141
1618268700000|2021-04-12 23:05:00|11912.5|11911.6|11911.8|11910.9|11912.7|11911.8|11911.3|11910.6|75
1618269000000|2021-04-12 23:10:00|11911.7|11910.8|11912|11911.4|11912.6|11911.8|11911.7|11910.8|67
1618269300000|2021-04-12 23:15:00|11912.5|11911.6|11911.6|11910.7|11912.6|11911.9|11911.4|11910.5|82
1618269600000|2021-04-12 23:20:00|11911.7|11910.8|11911.5|11910.9|11912.1|11911.2|11911.2|11910.3|109
1618269900000|2021-04-12 23:25:00|11911.6|11911|11911.7|11911.1|11912.1|11911.2|11911.3|11910.5|75
1618270200000|2021-04-12 23:30:00|11911.6|11911|11913.9|11913.3|11914.3|11913.5|11911.5|11910.6|131
1618270500000|2021-04-12 23:35:00|11914|11913.4|11915.6|11914.7|11915.6|11914.7|11913.9|11913.2|75
1618270800000|2021-04-12 23:40:00|11915.5|11914.6|11915.1|11914.2|11916.3|11915.6|11914.9|11914.1|126
1618271100000|2021-04-12 23:45:00|11915.2|11914.3|11914.8|11914.2|11915.5|11914.7|11914.4|11913.6|80
1618271400000|2021-04-12 23:50:00|11914.7|11914.1|11912.7|11911.8|11915.1|11914.2|11912.6|11911.7|90
1618271700000|2021-04-12 23:55:00|11912.9|11912|11912.1|11911.2|11913.6|11912.8|11912.1|11911.2|137
1618272000000|2021-04-13 00:00:00|11912.2|11911.3|11909.7|11908.8|11912.6|11912|11909.1|11908.2|345
1618272300000|2021-04-13 00:05:00|11909.8|11908.9|11905.3|11904.4|11909.8|11908.9|11903.6|11903|410
1618272600000|2021-04-13 00:10:00|11905.4|11904.5|11907.8|11906.9|11908|11907.4|11904.1|11903.2|357
1618272900000|2021-04-13 00:15:00|11907.7|11906.8|11905.1|11904.2|11907.7|11906.8|11904.2|11903.5|266
1618273200000|2021-04-13 00:20:00|11904.9|11904.3|11903.5|11902.9|11906.1|11905.2|11903|11902.2|198
1618273500000|2021-04-13 00:25:00|11903.6|11903|11905.2|11904.3|11906|11905.2|11902.7|11902|290
1618273800000|2021-04-13 00:30:00|11905.1|11904.2|11905.5|11904.6|11906.1|11905.3|11904.3|11903.6|228
1618274100000|2021-04-13 00:35:00|11905.4|11904.9|11905.2|11904.3|11906.3|11905.4|11904.8|11904|226
1618274400000|2021-04-13 00:40:00|11905.3|11904.4|11906.3|11905.4|11906.3|11905.6|11905.1|11904.2|176
1618274700000|2021-04-13 00:45:00|11906.2|11905.6|11905.3|11904.4|11906.6|11905.9|11904.5|11903.7|222
1618275000000|2021-04-13 00:50:00|11905.2|11904.6|11902.5|11901.9|11905.4|11904.8|11902.5|11901.9|287
1618275300000|2021-04-13 00:55:00|11902.6|11902|11904.4|11903.8|11904.6|11903.9|11902.6|11902|193
1618275600000|2021-04-13 01:00:00|11904.5|11903.9|11902|11901.4|11905.1|11904.2|11901.3|11900.7|368
1618275900000|2021-04-13 01:05:00|11901.9|11901.3|11900.4|11899.8|11902.5|11901.6|11898.9|11898|397
1618276200000|2021-04-13 01:10:00|11900.5|11899.9|11903.2|11902.6|11904|11903.4|11900.5|11899.8|303
1618276500000|2021-04-13 01:15:00|11903.5|11902.9|11901.4|11900.8|11904.7|11903.8|11901.3|11900.7|253
1618276800000|2021-04-13 01:20:00|11901.5|11900.9|11898.5|11897.6|11902.5|11901.9|11897.9|11897.1|368
1618277100000|2021-04-13 01:25:00|11898.6|11897.7|11901.1|11900.2|11901.1|11900.4|11898.5|11897.7|305
1618277400000|2021-04-13 01:30:00|11901|11900.1|11901.5|11900.9|11902.7|11902|11900.1|11899.4|403
1618277700000|2021-04-13 01:35:00|11901.7|11901.1|11898.8|11898.2|11902.2|11901.4|11898.3|11897.7|299
1618278000000|2021-04-13 01:40:00|11899|11898.1|11900.1|11899.5|11901.1|11900.5|11899|11898.1|337
1618278300000|2021-04-13 01:45:00|11900.2|11899.6|11903.1|11902.2|11903.2|11902.4|11899.9|11899.1|278
1618278600000|2021-04-13 01:50:00|11903|11902.1|11900.7|11900.1|11903.2|11902.4|11900.3|11899.7|247
1618278900000|2021-04-13 01:55:00|11900.6|11900|11899.7|11899.1|11901.1|11900.3|11897.4|11896.8|320
1618279200000|2021-04-13 02:00:00|11899.6|11899|11900|11899.1|11901.2|11900.5|11899.5|11898.7|312
1618279500000|2021-04-13 02:05:00|11900.1|11899.2|11901.5|11900.9|11901.6|11901|11900.1|11899.2|259
1618279800000|2021-04-13 02:10:00|11901.6|11901|11899.9|11899.3|11901.6|11901|11899.4|11898.7|308
1618280100000|2021-04-13 02:15:00|11899.8|11899.2|11898.1|11897.5|11900.4|11899.7|11897.8|11897|299
1618280400000|2021-04-13 02:20:00|11898.2|11897.6|11898.6|11897.7|11899.4|11898.8|11897.5|11896.9|270
1618280700000|2021-04-13 02:25:00|11898.4|11897.8|11898.3|11897.7|11899.1|11898.4|11897.8|11897.1|284
1618281000000|2021-04-13 02:30:00|11898.4|11897.8|11897.4|11896.8|11899.6|11899|11897|11896.4|331
1618281300000|2021-04-13 02:35:00|11897.5|11896.9|11896.9|11896.3|11899.2|11898.6|11896.3|11895.7|293
1618281600000|2021-04-13 02:40:00|11897.2|11896.6|11897.6|11897|11897.7|11897.1|11896.2|11895.6|290
1618281900000|2021-04-13 02:45:00|11897.9|11897.3|11898.4|11897.8|11898.7|11898.1|11897.5|11896.9|176
1618282200000|2021-04-13 02:50:00|11898.3|11897.7|11897.4|11896.8|11899|11898.4|11897.2|11896.6|219
1618282500000|2021-04-13 02:55:00|11897.5|11896.9|11898.7|11898.1|11900.5|11899.9|11897.5|11896.9|202
1618282800000|2021-04-13 03:00:00|11898.8|11898.2|11898.8|11898.2|11899.8|11899.2|11897.8|11897|265
1618283100000|2021-04-13 03:05:00|11898.5|11897.9|11898|11897.1|11899.4|11898.7|11897.3|11896.7|278
1618283400000|2021-04-13 03:10:00|11898.1|11897.2|11897.4|11896.8|11898.8|11897.9|11896.9|11896.2|258
1618283700000|2021-04-13 03:15:00|11897.3|11896.7|11896.9|11896.3|11898|11897.1|11896.5|11895.7|200
1618284000000|2021-04-13 03:20:00|11897|11896.4|11894.7|11893.8|11897.3|11896.5|11893.8|11893.1|271
1618284300000|2021-04-13 03:25:00|11894.5|11893.6|11894.8|11894.2|11895.3|11894.7|11894|11893.4|211
1618284600000|2021-04-13 03:30:00|11894.9|11894.3|11895.6|11894.7|11896|11895.4|11893.9|11893.1|141
1618284900000|2021-04-13 03:35:00|11895.3|11894.8|11894.8|11894.2|11895.7|11895.1|11894.4|11893.8|210
1618285200000|2021-04-13 03:40:00|11894.9|11894.3|11893.3|11892.7|11895.2|11894.6|11893.2|11892.6|198
1618285500000|2021-04-13 03:45:00|11893.4|11892.5|11892.4|11891.8|11893.5|11892.8|11890.5|11889.6|262
1618285800000|2021-04-13 03:50:00|11892.3|11891.7|11891.9|11891|11892.5|11891.8|11891.5|11890.7|153
1618286100000|2021-04-13 03:55:00|11891.8|11890.9|11890.9|11890|11891.9|11891|11890.4|11889.8|239
1618286400000|2021-04-13 04:00:00|11891|11890.1|11892.3|11891.7|11892.7|11892.1|11890.5|11889.8|240
1618286700000|2021-04-13 04:05:00|11892.5|11891.9|11889.2|11888.6|11892.7|11891.9|11888.5|11887.7|292
1618287000000|2021-04-13 04:10:00|11889.3|11888.7|11891.1|11890.5|11891.7|11891|11888.7|11888|269
1618287300000|2021-04-13 04:15:00|11891|11890.4|11890.1|11889.5|11891.2|11890.4|11889.5|11888.6|281
1618287600000|2021-04-13 04:20:00|11890|11889.4|11890.8|11889.9|11891.4|11890.5|11889.9|11889.2|313
1618287900000|2021-04-13 04:25:00|11890.9|11890|11891.7|11891.1|11892.2|11891.4|11890.5|11889.7|219
1618288200000|2021-04-13 04:30:00|11891.6|11891|11889.4|11888.8|11891.7|11891.1|11889.4|11888.7|159
1618288500000|2021-04-13 04:35:00|11889.5|11888.9|11890.3|11889.4|11890.6|11890|11889.5|11888.8|177
1618288800000|2021-04-13 04:40:00|11890.1|11889.5|11890.5|11889.9|11891.3|11890.5|11889.6|11888.8|148
1618289100000|2021-04-13 04:45:00|11890.6|11890|11890.3|11889.4|11891.1|11890.5|11890.2|11889.4|102
1618289400000|2021-04-13 04:50:00|11890.1|11889.5|11887.8|11886.9|11890.3|11889.5|11887.4|11886.5|256
1618289700000|2021-04-13 04:55:00|11887.7|11886.8|11887.7|11887.1|11888.2|11887.4|11886.3|11885.6|231
1618290000000|2021-04-13 05:00:00|11887.6|11887|11887.3|11886.4|11888.1|11887.4|11886.3|11885.4|365
1618290300000|2021-04-13 05:05:00|11887.2|11886.3|11887.6|11887|11888.5|11887.8|11887|11886.2|205
1618290600000|2021-04-13 05:10:00|11887.5|11886.9|11888.2|11887.3|11888.4|11887.5|11887.1|11886.5|146
1618290900000|2021-04-13 05:15:00|11888.1|11887.2|11888.1|11887.2|11889.6|11889|11887.9|11887.2|273
1618291200000|2021-04-13 05:20:00|11888|11887.4|11888.6|11887.7|11889|11888.2|11887.6|11886.9|194
1618291500000|2021-04-13 05:25:00|11888.5|11887.6|11889.8|11888.9|11890|11889.2|11888.5|11887.6|148
1618291800000|2021-04-13 05:30:00|11889.9|11889|11889.3|11888.7|11890.2|11889.5|11888.8|11888|225
1618292100000|2021-04-13 05:35:00|11889.2|11888.6|11890.2|11889.6|11890.8|11890|11889|11888.3|223
1618292400000|2021-04-13 05:40:00|11890.1|11889.5|11891.6|11891|11891.8|11891.2|11890.1|11889.5|189
1618292700000|2021-04-13 05:45:00|11891.5|11890.9|11891.9|11891.3|11892|11891.4|11890.8|11890.2|207
1618293000000|2021-04-13 05:50:00|11891.8|11891.2|11893.6|11893|11893.7|11893.1|11891.4|11890.6|250
1618293300000|2021-04-13 05:55:00|11893.7|11893.1|11893.6|11892.7|11894.3|11893.5|11893|11892.4|234
1618293600000|2021-04-13 06:00:00|11893.8|11892.9|11893.2|11892.3|11893.9|11893|11889.7|11888.8|418
1618293900000|2021-04-13 06:05:00|11893.3|11892.4|11896|11895.4|11896.2|11895.6|11893.3|11892.4|387
1618294200000|2021-04-13 06:10:00|11895.9|11895.3|11899.3|11898.4|11899.3|11898.5|11895.9|11895.1|427
1618294500000|2021-04-13 06:15:00|11899.4|11898.5|11899.8|11898.9|11900.3|11899.7|11897.1|11896.5|361
1618294800000|2021-04-13 06:20:00|11899.7|11898.8|11900.2|11899.6|11901|11900.2|11898.6|11897.9|329
1618295100000|2021-04-13 06:25:00|11900.1|11899.5|11897.5|11896.9|11901|11900.3|11897.5|11896.9|389
1618295400000|2021-04-13 06:30:00|11897.6|11897|11897.1|11896.5|11899.1|11898.5|11896.1|11895.4|477
1618295700000|2021-04-13 06:35:00|11896.9|11896.3|11895.9|11895.3|11899.3|11898.4|11895.8|11895.1|412
1618296000000|2021-04-13 06:40:00|11896|11895.4|11896.2|11895.3|11896.6|11896|11895.2|11894.6|343
1618296300000|2021-04-13 06:45:00|11896.1|11895.2|11893.1|11892.5|11898|11897.4|11892.5|11891.9|377
1618296600000|2021-04-13 06:50:00|11893.2|11892.6|11894.5|11893.9|11895|11894.4|11892.2|11891.5|400
1618296900000|2021-04-13 06:55:00|11894.4|11893.8|11884.5|11883.9|11894.5|11893.9|11883.3|11882.6|768
1618297200000|2021-04-13 07:00:00|11884.8|11884.2|11888.2|11887.6|11891.4|11890.8|11884.8|11884.2|611
1618297500000|2021-04-13 07:05:00|11888.1|11887.5|11892.8|11891.9|11892.9|11892.1|11887|11886.4|590
1618297800000|2021-04-13 07:10:00|11892.9|11892|11894.6|11894|11895.1|11894.2|11889.9|11889.1|490
1618298100000|2021-04-13 07:15:00|11894.5|11893.9|11894.6|11894|11895.1|11894.4|11892.3|11891.7|359
1618298400000|2021-04-13 07:20:00|11894.5|11893.9|11896.6|11896|11896.8|11896.1|11893.3|11892.7|464
1618298700000|2021-04-13 07:25:00|11896.7|11896.1|11898.9|11898|11899.9|11899.1|11894.1|11893.3|483
1618299000000|2021-04-13 07:30:00|11899.1|11898.3|11903|11902.4|11903.8|11903.1|11898.9|11898.3|548
1618299300000|2021-04-13 07:35:00|11903.1|11902.5|11907.3|11906.4|11908.9|11908.3|11903|11902.3|661
1618299600000|2021-04-13 07:40:00|11907.2|11906.6|11903|11902.4|11907.5|11906.9|11902.3|11901.7|618
1618299900000|2021-04-13 07:45:00|11903.1|11902.5|11905.2|11904.6|11905.8|11905.2|11902.9|11902.3|511
1618300200000|2021-04-13 07:50:00|11905|11904.4|11906.7|11905.8|11909.2|11908.6|11904.7|11904.1|437
1618300500000|2021-04-13 07:55:00|11906.8|11905.9|11904.2|11903.3|11908.5|11907.9|11903.2|11902.6|559
1618300800000|2021-04-13 08:00:00|11904.1|11903.2|11899.1|11898.5|11904.2|11903.3|11897.6|11896.9|585
1618301100000|2021-04-13 08:05:00|11899.2|11898.6|11898.2|11897.3|11899.7|11899.1|11895.4|11894.6|596
1618301400000|2021-04-13 08:10:00|11898.3|11897.7|11903.2|11902.3|11904.7|11903.8|11897.8|11897.2|560
1618301700000|2021-04-13 08:15:00|11903.3|11902.4|11900.2|11899.3|11904.9|11904|11899|11898.2|521
1618302000000|2021-04-13 08:20:00|11900.1|11899.5|11898.4|11897.8|11900.3|11899.7|11897.6|11896.7|411
1618302300000|2021-04-13 08:25:00|11898.6|11897.7|11899.2|11898.3|11900.5|11899.9|11898.3|11897.6|389
1618302600000|2021-04-13 08:30:00|11899.3|11898.6|11898.6|11897.7|11899.8|11898.9|11896.4|11895.8|364
1618302900000|2021-04-13 08:35:00|11898.5|11897.6|11901.8|11900.9|11902.7|11902|11897.8|11897.2|420
1618303200000|2021-04-13 08:40:00|11902|11901.4|11903|11902.1|11903.2|11902.4|11897.8|11897.2|527
1618303500000|2021-04-13 08:45:00|11902.9|11902|11901|11900.4|11903.2|11902.3|11899.6|11898.8|412
1618303800000|2021-04-13 08:50:00|11901.1|11900.5|11902.6|11902|11903|11902.4|11900.3|11899.7|390
1618304100000|2021-04-13 08:55:00|11902.5|11901.9|11901.7|11899.7|11903.8|11902.9|11900.4|11898.9|437
1618304400000|2021-04-13 09:00:00|11901.9|11900|11894|11893.4|11902.1|11900|11893.4|11892.7|592
1618304700000|2021-04-13 09:05:00|11893.9|11893.3|11895.6|11894.7|11896.8|11895.9|11893.9|11893.2|453
1618305000000|2021-04-13 09:10:00|11895.5|11894.9|11897.7|11897.1|11898.5|11897.7|11895.4|11894.8|379
1618305300000|2021-04-13 09:15:00|11897.6|11897|11902.7|11901.8|11903|11902.4|11896.4|11895.8|472
1618305600000|2021-04-13 09:20:00|11902.8|11901.9|11901.3|11900.7|11903.9|11903.3|11901.1|11900.5|405
1618305900000|2021-04-13 09:25:00|11901.2|11900.6|11902.9|11902.3|11904.1|11903.5|11901|11900.4|337
1618306200000|2021-04-13 09:30:00|11902.7|11902.1|11901.5|11900.9|11904.2|11903.6|11901.5|11900.9|369
1618306500000|2021-04-13 09:35:00|11901.4|11900.8|11899.6|11898.7|11902.7|11902.1|11898.1|11897.2|475
1618306800000|2021-04-13 09:40:00|11899.7|11898.8|11901.1|11900.2|11901.2|11900.6|11897.3|11896.7|332
1618307100000|2021-04-13 09:45:00|11901.2|11900.3|11898.9|11898.3|11902.3|11901.7|11898.5|11897.9|349
1618307400000|2021-04-13 09:50:00|11899.1|11898.5|11895.4|11894.8|11899.7|11899.1|11895.2|11894.5|529
1618307700000|2021-04-13 09:55:00|11895.5|11894.6|11893.9|11893|11896|11895.2|11893.7|11893|475
1618308000000|2021-04-13 10:00:00|11893.7|11892.8|11893.8|11893.2|11896.6|11896|11893.3|11892.7|450
1618308300000|2021-04-13 10:05:00|11893.7|11893.1|11893.4|11892.8|11895.4|11894.6|11893.4|11892.8|306
1618308600000|2021-04-13 10:10:00|11893.5|11892.9|11896.1|11895.2|11896.7|11896|11893.3|11892.7|305
1618308900000|2021-04-13 10:15:00|11895.9|11895.3|11895.2|11894.3|11896.2|11895.5|11891.9|11891.1|360
1618309200000|2021-04-13 10:20:00|11895.1|11894.2|11894.1|11893.5|11895.5|11894.9|11892.4|11891.8|281
1618309500000|2021-04-13 10:25:00|11894|11893.4|11889.4|11888.8|11895.8|11895.1|11889.4|11888.8|279
1618309800000|2021-04-13 10:30:00|11889.5|11888.6|11889.2|11888.3|11890.6|11890|11888.1|11887.5|395
1618310100000|2021-04-13 10:35:00|11889|11888.1|11889|11888.4|11891.8|11891.1|11888.5|11887.9|398
1618310400000|2021-04-13 10:40:00|11889.1|11888.5|11891.2|11890.3|11893.1|11892.5|11888.6|11887.9|385
1618310700000|2021-04-13 10:45:00|11891.3|11890.4|11892.4|11891.8|11893.2|11892.4|11889.9|11889.2|343
1618311000000|2021-04-13 10:50:00|11892.3|11891.7|11894.6|11893.7|11895.2|11894.4|11891.9|11891.1|293
1618311300000|2021-04-13 10:55:00|11894.7|11893.8|11891.4|11890.8|11894.7|11893.8|11889.4|11888.7|559
1618311600000|2021-04-13 11:00:00|11891.5|11890.6|11890.4|11889.8|11895.7|11894.9|11889.2|11888.6|1179
1618311900000|2021-04-13 11:05:00|11890.7|11890.1|11892.1|11891.5|11895.8|11894.9|11889|11888.4|816
1618312200000|2021-04-13 11:10:00|11892.4|11891.8|11894.9|11894.3|11896|11895.4|11890.8|11890.2|568
1618312500000|2021-04-13 11:15:00|11894.7|11894.1|11886.5|11885.6|11895|11894.4|11886.4|11885.6|688
1618312800000|2021-04-13 11:20:00|11886.7|11885.9|11887.5|11886.9|11890.5|11889.9|11885.6|11885|536
1618313100000|2021-04-13 11:25:00|11887.7|11887.1|11887.9|11887.3|11888.9|11888.3|11885.9|11885.3|545
1618313400000|2021-04-13 11:30:00|11887.7|11887.1|11890|11889.4|11890.3|11889.7|11886.8|11886.1|533
1618313700000|2021-04-13 11:35:00|11889.9|11889.3|11894.3|11893.7|11894.5|11893.9|11888.9|11888.3|598
1618314000000|2021-04-13 11:40:00|11894.2|11893.6|11894.2|11893.6|11895|11894.2|11891.8|11891.1|527
1618314300000|2021-04-13 11:45:00|11894.1|11893.5|11888.3|11887.7|11895|11894.3|11888.3|11887.7|614
1618314600000|2021-04-13 11:50:00|11888.4|11887.8|11889.3|11888.7|11891.6|11891|11888.3|11887.6|396
1618314900000|2021-04-13 11:55:00|11889.2|11888.6|11896.6|11896|11897.2|11896.6|11889|11888.4|635
1618315200000|2021-04-13 12:00:00|11896.5|11895.9|11894.6|11894|11896.8|11896.2|11889.2|11888.5|752
1618315500000|2021-04-13 12:05:00|11894.7|11893.8|11892.5|11891.9|11895.8|11895|11890.6|11890|570
1618315800000|2021-04-13 12:10:00|11892.4|11891.8|11895.6|11895|11897.7|11897.1|11889.8|11889.2|642
1618316100000|2021-04-13 12:15:00|11895.5|11894.9|11897.3|11896.7|11899|11898.3|11894.2|11893.6|668
1618316400000|2021-04-13 12:20:00|11897.4|11896.8|11893.7|11893.1|11898.5|11897.8|11893|11892.1|621
1618316700000|2021-04-13 12:25:00|11893.8|11893.2|11896.2|11893|11897.1|11896.3|11891.5|11890.8|595
1618317000000|2021-04-13 12:30:00|11896.5|11892.9|11903.1|11902.5|11904|11903.1|11880.2|11876.8|1335
1618317300000|2021-04-13 12:35:00|11903|11902.4|11915.4|11914.5|11918.1|11917.2|11901.5|11900.6|1225
1618317600000|2021-04-13 12:40:00|11915.5|11914.6|11927|11926.1|11929.6|11928.7|11914.4|11913.8|1344
1618317900000|2021-04-13 12:45:00|11926.8|11925.9|11926.5|11925.6|11934.8|11934|11923.5|11922.7|1339
1618318200000|2021-04-13 12:50:00|11926.4|11925.5|11921.7|11920.8|11928|11927.1|11921|11920.1|861
1618318500000|2021-04-13 12:55:00|11921.6|11921|11924.7|11924.1|11929.5|11928.9|11920.7|11919.8|873
1618318800000|2021-04-13 13:00:00|11924.8|11923.9|11929.8|11928.9|11934.9|11934.1|11923.7|11922.8|1000
1618319100000|2021-04-13 13:05:00|11930|11929.1|11930.7|11930.1|11934.5|11933.9|11929|11928.3|1059
1618319400000|2021-04-13 13:10:00|11930.8|11930.2|11933.4|11932.8|11935.8|11935.1|11930.8|11930.2|902
1618319700000|2021-04-13 13:15:00|11933.6|11933|11934.8|11933.9|11936.2|11935.3|11930.5|11929.8|834
1618320000000|2021-04-13 13:20:00|11934.7|11934.1|11932|11931.4|11938.9|11938.3|11931.6|11930.8|913
1618320300000|2021-04-13 13:25:00|11932.1|11931.5|11932.6|11931.7|11934.1|11933.3|11927.5|11926.9|695
1618320600000|2021-04-13 13:30:00|11932.9|11932|11934.3|11933.4|11936.3|11935.5|11932.3|11931.6|733
1618320900000|2021-04-13 13:35:00|11934.5|11933.6|11939.1|11938.5|11940.9|11940.1|11933.1|11932.4|853
1618321200000|2021-04-13 13:40:00|11939.2|11938.6|11939.3|11938.4|11940.3|11939.6|11935.4|11934.8|761
1618321500000|2021-04-13 13:45:00|11939.2|11938.3|11939.8|11939.2|11943.3|11942.7|11938|11937.1|775
1618321800000|2021-04-13 13:50:00|11939.9|11939.3|11940|11939.4|11942.5|11941.9|11939.2|11938.5|654
1618322100000|2021-04-13 13:55:00|11940.1|11939.5|11935.7|11935.1|11940.1|11939.5|11934.5|11933.9|749
1618322400000|2021-04-13 14:00:00|11935.9|11935.3|11938.7|11938.1|11940.6|11940|11935.7|11935|808
1618322700000|2021-04-13 14:05:00|11938.6|11938|11937.9|11937.3|11940.9|11940.3|11936.1|11935.5|627
1618323000000|2021-04-13 14:10:00|11938|11937.4|11937.7|11937.1|11940.3|11939.7|11936.2|11935.6|620
1618323300000|2021-04-13 14:15:00|11937.8|11937.2|11931.2|11930.6|11938.2|11937.6|11931.1|11930.5|666
1618323600000|2021-04-13 14:20:00|11931.3|11930.7|11931.2|11930.6|11932.3|11931.7|11928.1|11927.4|642
1618323900000|2021-04-13 14:25:00|11931.1|11930.5|11934.2|11933.6|11934.5|11933.9|11930.3|11929.6|542
1618324200000|2021-04-13 14:30:00|11934.3|11933.7|11933.2|11932.6|11937.5|11936.9|11932.1|11931.4|598
1618324500000|2021-04-13 14:35:00|11933.3|11932.7|11930.1|11929.5|11933.3|11932.7|11927.8|11927.2|482
1618324800000|2021-04-13 14:40:00|11930|11929.4|11929.2|11928.6|11930.8|11930.1|11928.3|11927.6|483
1618325100000|2021-04-13 14:45:00|11928.8|11928.2|11932.3|11931.7|11932.7|11932.1|11928.5|11927.8|428
1618325400000|2021-04-13 14:50:00|11932.2|11931.6|11928.4|11927.8|11935|11934.2|11928|11927.4|565
1618325700000|2021-04-13 14:55:00|11928.5|11927.9|11926.5|11925.9|11930.8|11930.2|11925.4|11924.8|722
1618326000000|2021-04-13 15:00:00|11926.6|11926|11927.2|11926.6|11927.4|11926.7|11923.9|11923.3|712
1618326300000|2021-04-13 15:05:00|11927.3|11926.7|11930.1|11929.5|11932.4|11931.8|11925.7|11925.1|415
1618326600000|2021-04-13 15:10:00|11930.2|11929.6|11928.8|11928.2|11930.4|11929.8|11927.7|11927.1|402
1618326900000|2021-04-13 15:15:00|11928.7|11928.1|11928.2|11927.6|11930.1|11929.5|11927|11926.4|379
1618327200000|2021-04-13 15:20:00|11928.4|11927.8|11930.3|11929.7|11930.8|11930.2|11927.2|11926.6|296
1618327500000|2021-04-13 15:25:00|11930.6|11930|11930.6|11929.7|11932.1|11931.5|11929|11928.4|446
1618327800000|2021-04-13 15:30:00|11930.7|11929.8|11931.3|11930.7|11932.3|11931.6|11929.6|11929|472
1618328100000|2021-04-13 15:35:00|11931.6|11930.6|11931.7|11930.8|11932.4|11931.7|11928.3|11927.7|337
1618328400000|2021-04-13 15:40:00|11931.8|11930.9|11932.2|11931.6|11933.4|11932.8|11931.4|11930.8|357
1618328700000|2021-04-13 15:45:00|11932.1|11931.5|11934.3|11933.7|11935|11934.4|11931.8|11931.1|458
1618329000000|2021-04-13 15:50:00|11934.4|11933.8|11936.2|11935.6|11936.9|11936.2|11933.8|11933.2|344
1618329300000|2021-04-13 15:55:00|11936.3|11935.7|11938.9|11938.3|11939|11938.4|11934.7|11934.1|544
1618329600000|2021-04-13 16:00:00|11938.7|11938.1|11938.7|11938.1|11940.4|11939.6|11938.1|11937.5|391
1618329900000|2021-04-13 16:05:00|11938.8|11938.2|11939.6|11939|11940.7|11939.9|11937.7|11937.1|339
1618330200000|2021-04-13 16:10:00|11939.7|11938.8|11942.4|11941.8|11942.5|11941.9|11939.1|11938.5|400
1618330500000|2021-04-13 16:15:00|11942.5|11941.9|11941.3|11940.7|11943.9|11943.3|11940.8|11940.1|395
1618330800000|2021-04-13 16:20:00|11941.4|11940.8|11938.6|11938|11941.4|11940.8|11936.6|11936|317
1618331100000|2021-04-13 16:25:00|11938.5|11937.9|11937.4|11936.8|11939.9|11939.3|11937|11936.4|270
1618331400000|2021-04-13 16:30:00|11937.3|11936.7|11938.9|11938.3|11939.3|11938.7|11936.4|11935.8|310
1618331700000|2021-04-13 16:35:00|11938.8|11938.2|11939.6|11939|11940.7|11940.1|11938.3|11937.6|252
1618332000000|2021-04-13 16:40:00|11939.8|11939.2|11939.8|11939.2|11940.5|11939.9|11938.9|11938.1|314
1618332300000|2021-04-13 16:45:00|11939.9|11939.3|11939.3|11938.7|11941|11940.3|11939.2|11938.6|235
1618332600000|2021-04-13 16:50:00|11939.4|11938.8|11938.5|11937.9|11939.4|11938.8|11937.3|11936.7|257
1618332900000|2021-04-13 16:55:00|11938.6|11938|11938.3|11937.7|11939.5|11938.9|11937.4|11936.8|279
1618333200000|2021-04-13 17:00:00|11938.4|11937.8|11943.7|11942.8|11943.8|11943.2|11938.2|11937.6|477
1618333500000|2021-04-13 17:05:00|11943.8|11943.2|11944.2|11943.6|11945.2|11944.6|11940.3|11939.7|560
1618333800000|2021-04-13 17:10:00|11944.3|11943.7|11943.8|11943.2|11945.1|11944.5|11941.8|11941.2|485
1618334100000|2021-04-13 17:15:00|11943.9|11943.3|11944.1|11943.5|11944.4|11943.8|11942.7|11942.1|424
1618334400000|2021-04-13 17:20:00|11944.2|11943.6|11943.8|11943.2|11945|11944.1|11942.7|11942|305
1618334700000|2021-04-13 17:25:00|11944|11943.4|11943.9|11943|11945|11944.4|11943.6|11943|407
1618335000000|2021-04-13 17:30:00|11944|11943.1|11944|11943.4|11944.2|11943.4|11941.5|11940.9|360
1618335300000|2021-04-13 17:35:00|11943.9|11943.3|11943.1|11942.5|11944.8|11944.1|11942.7|11942.1|387
1618335600000|2021-04-13 17:40:00|11943.2|11942.6|11942.9|11942.3|11943.5|11942.9|11941.8|11941.2|326
1618335900000|2021-04-13 17:45:00|11943|11942.4|11940.5|11939.9|11943.8|11943.2|11940.5|11939.9|329
1618336200000|2021-04-13 17:50:00|11940.4|11939.8|11941.7|11941.1|11941.9|11941.3|11939.5|11938.8|321
1618336500000|2021-04-13 17:55:00|11941.8|11941.2|11942.9|11942|11943.4|11942.8|11941.5|11940.9|308
1618336800000|2021-04-13 18:00:00|11942.8|11941.9|11942.9|11942.3|11944.1|11943.4|11941.6|11941|353
1618337100000|2021-04-13 18:05:00|11943|11942.4|11943.6|11943|11943.7|11943.1|11942|11941.3|213
1618337400000|2021-04-13 18:10:00|11943.5|11942.9|11945|11944.4|11945.4|11944.8|11943.5|11942.9|201
1618337700000|2021-04-13 18:15:00|11944.9|11944.3|11944.8|11944.2|11945.4|11944.8|11944.5|11943.8|186
1618338000000|2021-04-13 18:20:00|11944.7|11944.1|11946.3|11945.7|11947.3|11946.7|11943.5|11942.7|281
1618338300000|2021-04-13 18:25:00|11946.4|11945.8|11947.1|11946.5|11948.5|11947.6|11946|11945.3|298
1618338600000|2021-04-13 18:30:00|11946.9|11946.3|11947.5|11946.9|11948|11947.4|11946.1|11945.5|317
1618338900000|2021-04-13 18:35:00|11947.4|11946.8|11945.9|11945.3|11947.6|11947|11944.8|11944.2|282
1618339200000|2021-04-13 18:40:00|11945.8|11945.2|11944.9|11944.3|11946|11945.4|11944.3|11943.7|221
1618339500000|2021-04-13 18:45:00|11944.8|11944.2|11943|11942.4|11945|11944.4|11942.4|11941.8|198
1618339800000|2021-04-13 18:50:00|11942.9|11942.3|11944.3|11943.7|11944.4|11943.8|11941.7|11941.1|262
1618340100000|2021-04-13 18:55:00|11944.4|11943.8|11946.8|11946.2|11947.6|11947|11944.1|11943.5|350
1618340400000|2021-04-13 19:00:00|11946.6|11946|11945.9|11945.3|11947.4|11946.8|11944.6|11944|314
1618340700000|2021-04-13 19:05:00|11946|11945.4|11945.5|11944.9|11946.5|11945.9|11944.5|11943.9|275
1618341000000|2021-04-13 19:10:00|11945.6|11945|11945.1|11944.5|11946|11945.4|11944.4|11943.8|241
1618341300000|2021-04-13 19:15:00|11945.2|11944.6|11947.2|11946.6|11947.4|11946.6|11944.9|11944.3|229
1618341600000|2021-04-13 19:20:00|11947.3|11946.7|11945.5|11944.9|11948.3|11947.6|11945.5|11944.7|298
1618341900000|2021-04-13 19:25:00|11945.6|11945|11945.6|11945|11946.3|11945.5|11945.2|11944.4|187
1618342200000|2021-04-13 19:30:00|11945.5|11944.9|11947.6|11947|11948.3|11947.5|11945.5|11944.9|204
1618342500000|2021-04-13 19:35:00|11947.4|11946.8|11948.5|11947.6|11948.6|11947.9|11947.3|11946.7|200
1618342800000|2021-04-13 19:40:00|11948.6|11947.7|11948|11947.4|11949|11948.4|11948|11947.3|208
1618343100000|2021-04-13 19:45:00|11947.9|11947.3|11948.1|11947.5|11948.8|11948.1|11947.8|11947.2|170
1618343400000|2021-04-13 19:50:00|11948.2|11947.6|11949.4|11948.5|11949.5|11948.9|11947.4|11946.8|245
1618343700000|2021-04-13 19:55:00|11950|11948.8|11955.6|11954.7|11956.2|11955.6|11949.5|11948.6|900
1618344000000|2021-04-13 20:00:00|11955.3|11954.4|11951.1|11950.5|11955.3|11954.4|11951|11950.2|288
1618344300000|2021-04-13 20:05:00|11951|11950.4|11951.1|11950.2|11952.5|11951.6|11950.2|11949.3|236
1618344600000|2021-04-13 20:10:00|11951.2|11950.3|11950.6|11949.7|11952.8|11951.9|11950.4|11949.5|163
1618344900000|2021-04-13 20:15:00|11950.5|11949.6|11950.2|11949.3|11951.1|11950.4|11950|11949.2|115
1618345200000|2021-04-13 20:20:00|11950.3|11949.4|11949.5|11948.9|11950.8|11949.9|11949.1|11948.4|115
1618345500000|2021-04-13 20:25:00|11949.6|11949|11951|11950.1|11951.3|11950.4|11949.4|11948.8|220
1618345800000|2021-04-13 20:30:00|11950.9|11950|11950.6|11949.7|11951.3|11950.6|11950.2|11949.4|197
1618346100000|2021-04-13 20:35:00|11950.5|11949.6|11950.7|11949.8|11951.2|11950.5|11950.2|11949.4|156
1618346400000|2021-04-13 20:40:00|11950.8|11949.9|11950.5|11949.9|11950.8|11950|11950.3|11949.5|76
1618346700000|2021-04-13 20:45:00|11950.6|11949.6|11950.5|11949.6|11950.9|11950.1|11950.3|11949.5|67
1618347000000|2021-04-13 20:50:00|11950.6|11949.7|11949.4|11948.5|11950.6|11949.7|11948.8|11947.9|151
1618347300000|2021-04-13 20:55:00|11949.5|11948.6|11949.6|11946.9|11950.2|11949.1|11949.1|11946.9|132
1618347600000|2021-04-13 21:00:00|11949.5|11947.1|11949.1|11947.5|11949.5|11948.1|11948.6|11945.6|53
1618347900000|2021-04-13 21:05:00|11948.8|11946.9|11949.1|11946.1|11949.4|11947.6|11948.8|11945.6|127
1618348200000|2021-04-13 21:10:00|11949|11946|11948.6|11947.7|11949.5|11947.7|11948.6|11945.3|154
1618348500000|2021-04-13 21:15:00|11949|11946.7|11949|11947|11949.3|11947.7|11948.6|11946.4|110
1618348800000|2021-04-13 21:20:00|11949.2|11946.7|11948.9|11947.2|11949.2|11947.5|11948|11946.4|135
1618349100000|2021-04-13 21:25:00|11948.8|11947.1|11953.4|11950|11955.6|11951|11948.7|11947.1|306
1618349400000|2021-04-13 21:30:00|11953.5|11949.6|11952.4|11947.7|11954.5|11951|11952.3|11947.7|218
1618349700000|2021-04-13 21:35:00|11952.3|11947.8|11951.6|11947.8|11952.6|11948.1|11951.3|11947.3|217
1618350000000|2021-04-13 21:40:00|11951.7|11947.9|11952.5|11949.6|11953.6|11949.6|11951.3|11947.3|216
1618350300000|2021-04-13 21:45:00|11952.8|11948.6|11951.7|11948.2|11953.1|11949.6|11951.4|11947.2|173
1618350600000|2021-04-13 21:50:00|11951.8|11948.3|11953|11948.8|11954.1|11950.5|11950.9|11946.9|262
1618350900000|2021-04-13 21:55:00|11952.9|11949.1|11952.1|11947.8|11953.6|11949.5|11951.7|11947.1|471
1618351200000|2021-04-13 22:00:00|11952|11948.2|11952|11949.7|11953.1|11951|11951.6|11948|849
1618351500000|2021-04-13 22:05:00|11952.1|11949.8|11950.6|11948.8|11952.4|11950.3|11950.1|11948.1|548
1618351800000|2021-04-13 22:10:00|11950.5|11948.7|11950.8|11949.2|11951.2|11949.5|11950|11948.3|372
1618352100000|2021-04-13 22:15:00|11950.9|11949.1|11951.1|11950.2|11951.6|11950.5|11950.7|11949.1|195
1618352400000|2021-04-13 22:20:00|11951.2|11950.3|11950.3|11949.4|11951.3|11950.4|11950.2|11949.3|119
1618352700000|2021-04-13 22:25:00|11950.2|11949.3|11950.2|11949.3|11950.8|11949.8|11949.9|11948.8|138
1618353000000|2021-04-13 22:30:00|11950.1|11949.2|11950.7|11949.8|11950.8|11949.9|11950.1|11949.2|141
1618353300000|2021-04-13 22:35:00|11950.6|11949.7|11950.5|11949.6|11950.8|11949.9|11950.1|11949.2|155
1618353600000|2021-04-13 22:40:00|11950.6|11949.7|11950.3|11949.4|11950.8|11949.9|11950.1|11949.2|123
1618353900000|2021-04-13 22:45:00|11950.4|11949.5|11950.3|11949.4|11950.6|11949.7|11949.3|11948.4|101
1618354200000|2021-04-13 22:50:00|11950.2|11949.3|11950.2|11949.3|11950.8|11949.9|11950.2|11949.3|104
1618354500000|2021-04-13 22:55:00|11950.3|11949.4|11949.3|11948.4|11950.4|11949.6|11949.2|11948.3|87
1618354800000|2021-04-13 23:00:00|11949.2|11948.6|11950.7|11949.8|11950.9|11950.1|11949.1|11948.5|154
1618355100000|2021-04-13 23:05:00|11950.8|11949.9|11951.9|11951.3|11952.7|11951.8|11950.6|11949.8|116
1618355400000|2021-04-13 23:10:00|11952|11951.4|11951.6|11950.7|11952.1|11951.4|11950.7|11949.8|82
1618355700000|2021-04-13 23:15:00|11951.7|11950.8|11950.7|11949.8|11951.7|11950.8|11950.5|11949.6|112
1618356000000|2021-04-13 23:20:00|11950.6|11950|11951.6|11950.7|11951.6|11950.7|11950.4|11949.5|57
1618356300000|2021-04-13 23:25:00|11951.5|11950.6|11951.3|11950.4|11951.5|11950.8|11950.4|11949.5|102
1618356600000|2021-04-13 23:30:00|11951.6|11950.7|11950.8|11949.9|11951.9|11951|11950.1|11949.5|104
1618356900000|2021-04-13 23:35:00|11950.7|11950.1|11950.7|11950.1|11951.2|11950.3|11950|11949.2|82
1618357200000|2021-04-13 23:40:00|11950.8|11950.2|11950.6|11950|11951|11950.3|11950|11949.1|126
1618357500000|2021-04-13 23:45:00|11950.5|11949.9|11953.8|11952.9|11954.1|11953.3|11949.9|11949.3|188
1618357800000|2021-04-13 23:50:00|11953.7|11952.8|11955.8|11954.9|11956.3|11955.4|11953.7|11952.8|275
1618358100000|2021-04-13 23:55:00|11955.9|11955|11954.4|11953.5|11955.9|11955.1|11954.1|11953.2|202
1618358400000|2021-04-14 00:00:00|11954.7|11953.8|11957.1|11956.2|11957.4|11956.6|11954.6|11953.8|341
1618358700000|2021-04-14 00:05:00|11957|11956.4|11955.3|11954.4|11958.4|11957.6|11954.8|11953.9|337
1618359000000|2021-04-14 00:10:00|11955.4|11954.5|11956.2|11955.3|11957|11956.3|11955.1|11954.3|247
1618359300000|2021-04-14 00:15:00|11956.1|11955.2|11957.6|11957|11958.7|11958|11954.8|11953.9|339
1618359600000|2021-04-14 00:20:00|11957.7|11957.1|11957.4|11956.5|11958.1|11957.2|11956.2|11955.3|237
1618359900000|2021-04-14 00:25:00|11957.3|11956.4|11955.9|11955|11957.4|11956.7|11955.6|11954.9|196
1618360200000|2021-04-14 00:30:00|11955.7|11955.1|11955.1|11954.5|11956.1|11955.5|11954.3|11953.7|261
1618360500000|2021-04-14 00:35:00|11955.2|11954.3|11955.4|11954.8|11956.2|11955.6|11954.6|11953.9|167
1618360800000|2021-04-14 00:40:00|11955.3|11954.7|11955.9|11955.3|11956.2|11955.6|11955.1|11954.2|159
1618361100000|2021-04-14 00:45:00|11956|11955.4|11958.5|11957.6|11958.6|11957.7|11955|11954.4|218
1618361400000|2021-04-14 00:50:00|11958.4|11957.5|11955.6|11954.7|11959|11958.3|11954.7|11953.8|417
1618361700000|2021-04-14 00:55:00|11955.8|11954.9|11954.7|11954.1|11956.7|11955.8|11954|11953.3|398
1618362000000|2021-04-14 01:00:00|11955|11954.4|11956.6|11956|11957|11956.1|11953.9|11953.3|347
1618362300000|2021-04-14 01:05:00|11956.7|11956.1|11956.6|11956|11957.3|11956.7|11955.6|11954.8|268
1618362600000|2021-04-14 01:10:00|11956.7|11956.1|11957.9|11957|11958.4|11957.6|11956.1|11955.5|244
1618362900000|2021-04-14 01:15:00|11958|11957.1|11959.5|11958.9|11960.3|11959.6|11957.8|11956.9|294
1618363200000|2021-04-14 01:20:00|11959.6|11959|11959.7|11958.8|11960|11959.4|11959.1|11958.3|197
1618363500000|2021-04-14 01:25:00|11959.5|11958.6|11957.6|11957|11959.8|11959.2|11957.5|11956.9|176
1618363800000|2021-04-14 01:30:00|11957.7|11957.1|11955.2|11954.3|11957.7|11957.1|11955.1|11954.3|391
1618364100000|2021-04-14 01:35:00|11955.3|11954.4|11956.4|11955.5|11956.5|11955.6|11953.1|11952.2|367
1618364400000|2021-04-14 01:40:00|11956.3|11955.4|11958.6|11958|11959.1|11958.4|11956|11955.1|353
1618364700000|2021-04-14 01:45:00|11958.8|11958.2|11959.6|11959|11960|11959.4|11958.7|11958|374
1618365000000|2021-04-14 01:50:00|11959.7|11959.1|11960.7|11959.8|11961.4|11960.8|11959|11958.2|333
1618365300000|2021-04-14 01:55:00|11960.8|11959.9|11958.3|11957.4|11960.9|11960|11957.8|11957.2|288
1618365600000|2021-04-14 02:00:00|11958.2|11957.6|11955.6|11954.7|11958.4|11957.6|11955.3|11954.6|542
1618365900000|2021-04-14 02:05:00|11955.7|11954.8|11956.9|11956.3|11957.2|11956.4|11955.2|11954.5|344
1618366200000|2021-04-14 02:10:00|11957.1|11956.2|11956.8|11955.9|11957.9|11957.2|11955.4|11954.8|230
1618366500000|2021-04-14 02:15:00|11956.9|11956.3|11958.9|11958|11958.9|11958.1|11955.9|11955.1|259
1618366800000|2021-04-14 02:20:00|11959.2|11958.3|11959.6|11959|11960|11959.2|11958.7|11957.9|279
1618367100000|2021-04-14 02:25:00|11959.8|11959.2|11959.3|11958.4|11960.6|11960|11959.1|11958.3|215
1618367400000|2021-04-14 02:30:00|11959.4|11958.5|11962.4|11961.5|11962.7|11961.9|11959.2|11958.5|274
1618367700000|2021-04-14 02:35:00|11962.3|11961.4|11961.8|11960.9|11962.6|11961.8|11961.1|11960.3|313
1618368000000|2021-04-14 02:40:00|11961.7|11960.8|11959.2|11958.3|11961.9|11961|11959|11958.3|271
1618368300000|2021-04-14 02:45:00|11959.4|11958.6|11962.5|11961.9|11962.8|11962|11959|11958.3|328
1618368600000|2021-04-14 02:50:00|11962.7|11961.8|11960.6|11959.7|11963.5|11962.6|11960.4|11959.6|301
1618368900000|2021-04-14 02:55:00|11960.7|11959.8|11960.2|11959.3|11961.2|11960.6|11959.5|11958.9|302
1618369200000|2021-04-14 03:00:00|11960.3|11959.4|11959.6|11959|11960.8|11959.9|11959.5|11958.7|296
1618369500000|2021-04-14 03:05:00|11959.5|11958.9|11958.6|11958|11960.4|11959.6|11958.5|11957.7|221
1618369800000|2021-04-14 03:10:00|11958.8|11957.9|11960.3|11959.4|11960.9|11960.2|11958.6|11957.9|256
1618370100000|2021-04-14 03:15:00|11960.4|11959.5|11962.2|11961.3|11962.7|11961.8|11959.7|11959.1|251
1618370400000|2021-04-14 03:20:00|11962.3|11961.4|11961.3|11960.7|11963.3|11962.6|11961.2|11960.5|208
1618370700000|2021-04-14 03:25:00|11961.2|11960.6|11961.8|11960.9|11962.3|11961.4|11961.1|11960.5|177
1618371000000|2021-04-14 03:30:00|11961.7|11960.8|11960.3|11959.7|11962.2|11961.4|11960.1|11959.4|319
1618371300000|2021-04-14 03:35:00|11960.2|11959.6|11959.6|11959|11960.5|11959.8|11959|11958.2|204
1618371600000|2021-04-14 03:40:00|11959.7|11959.1|11961.3|11960.4|11961.4|11960.7|11959.4|11958.6|224
1618371900000|2021-04-14 03:45:00|11961.1|11960.5|11959.2|11958.6|11961.3|11960.6|11958.3|11957.5|278
1618372200000|2021-04-14 03:50:00|11959.3|11958.4|11958.9|11958|11959.5|11958.8|11958.3|11957.5|218
1618372500000|2021-04-14 03:55:00|11959|11958.1|11958.5|11957.9|11959.4|11958.7|11958.1|11957.5|176
1618372800000|2021-04-14 04:00:00|11958.6|11958|11959.3|11958.4|11959.4|11958.7|11958.2|11957.5|130
1618373100000|2021-04-14 04:05:00|11959.2|11958.3|11959.6|11959|11960.1|11959.3|11959|11958.3|107
1618373400000|2021-04-14 04:10:00|11959.7|11959.1|11960.6|11960|11960.7|11960.1|11959.6|11958.7|102
1618373700000|2021-04-14 04:15:00|11960.5|11959.6|11961.2|11960.6|11961.7|11960.9|11960.1|11959.4|241
1618374000000|2021-04-14 04:20:00|11961.3|11960.7|11961.8|11960.9|11964.5|11963.8|11961.2|11960.6|327
1618374300000|2021-04-14 04:25:00|11961.7|11960.8|11960.5|11959.9|11962|11961.3|11959.6|11959|225
1618374600000|2021-04-14 04:30:00|11960.3|11959.4|11960.5|11959.9|11961.1|11960.4|11959.7|11959|149
1618374900000|2021-04-14 04:35:00|11960.6|11960|11962.2|11961.6|11962.7|11961.9|11960.5|11959.8|170
1618375200000|2021-04-14 04:40:00|11962.3|11961.7|11961.9|11961.3|11962.9|11962.2|11961.8|11961.2|178
1618375500000|2021-04-14 04:45:00|11961.7|11961.1|11960.8|11960.2|11962.1|11961.5|11960.6|11960|193
1618375800000|2021-04-14 04:50:00|11960.9|11960.3|11960.8|11960.2|11961.6|11961|11960.4|11959.8|163
1618376100000|2021-04-14 04:55:00|11961.2|11960.3|11963|11962.4|11963.1|11962.5|11960.5|11959.9|310
1618376400000|2021-04-14 05:00:00|11963.1|11962.5|11960.7|11960.1|11963.1|11962.5|11960.6|11959.9|221
1618376700000|2021-04-14 05:05:00|11961.1|11960.2|11962.7|11962.1|11962.9|11962.3|11960.3|11959.6|251
1618377000000|2021-04-14 05:10:00|11962.8|11962.2|11962.6|11961.7|11963.8|11963.2|11962.4|11961.6|170
1618377300000|2021-04-14 05:15:00|11962.4|11961.8|11962.4|11961.8|11962.7|11962.1|11961.8|11961|134
1618377600000|2021-04-14 05:20:00|11962.7|11962.1|11963.7|11963.1|11964.4|11963.6|11962|11961.4|156
1618377900000|2021-04-14 05:25:00|11963.8|11963.2|11965.8|11964.9|11966.4|11965.6|11963.4|11962.8|220
1618378200000|2021-04-14 05:30:00|11965.7|11964.8|11962.8|11962.2|11966.2|11965.6|11962.2|11961.6|295
1618378500000|2021-04-14 05:35:00|11962.9|11962.3|11963.1|11962.2|11963.5|11962.9|11961.8|11961.2|229
1618378800000|2021-04-14 05:40:00|11962.9|11962|11960.8|11960.2|11962.9|11962|11960.2|11959.4|267
1618379100000|2021-04-14 05:45:00|11960.9|11960.3|11962.6|11962|11963|11962.4|11960.7|11960.1|194
1618379400000|2021-04-14 05:50:00|11962.5|11961.9|11962.5|11961.6|11963.1|11962.5|11961.1|11960.4|202
1618379700000|2021-04-14 05:55:00|11962.4|11961.5|11964.8|11963.9|11965|11964.4|11962.4|11961.5|298
1618380000000|2021-04-14 06:00:00|11965.2|11964.3|11964.2|11963.3|11967.3|11966.7|11963.4|11962.8|466
1618380300000|2021-04-14 06:05:00|11964|11963.4|11966.2|11965.6|11967.3|11966.7|11964|11963.4|428
1618380600000|2021-04-14 06:10:00|11966|11965.3|11966.2|11965.3|11966.9|11966.3|11965.1|11964.5|384
1618380900000|2021-04-14 06:15:00|11966|11965.4|11969|11968.1|11969|11968.4|11965.9|11965.3|427
1618381200000|2021-04-14 06:20:00|11968.9|11968.3|11967.3|11966.4|11969.1|11968.5|11964.8|11964.2|503
1618381500000|2021-04-14 06:25:00|11967.4|11966.5|11966.2|11965.6|11969.2|11968.4|11966.2|11965.6|491
1618381800000|2021-04-14 06:30:00|11966.3|11965.7|11967.2|11966.6|11968.4|11967.6|11964.8|11964.1|513
1618382100000|2021-04-14 06:35:00|11967.3|11966.7|11968.5|11967.9|11969.1|11968.5|11966.6|11965.9|445
1618382400000|2021-04-14 06:40:00|11968.6|11968|11967.4|11966.5|11969.1|11968.5|11965.9|11965.3|408
1618382700000|2021-04-14 06:45:00|11967.3|11966.4|11967.3|11966.7|11970.3|11969.6|11966.2|11965.5|495
1618383000000|2021-04-14 06:50:00|11967.4|11966.5|11966.5|11965.6|11967.8|11967.1|11963.7|11963.1|491
1618383300000|2021-04-14 06:55:00|11966.6|11965.7|11969.7|11968.8|11969.8|11968.9|11964.9|11964.1|400
1618383600000|2021-04-14 07:00:00|11969.6|11969|11966.3|11965.7|11970.3|11969.7|11963.9|11963.1|771
1618383900000|2021-04-14 07:05:00|11966.4|11965.8|11966.6|11966|11967.3|11966.6|11962.1|11961.4|679
1618384200000|2021-04-14 07:10:00|11966.8|11966.2|11966|11965.4|11967.8|11967.1|11963.6|11962.8|486
1618384500000|2021-04-14 07:15:00|11966.3|11965.7|11971|11970.4|11974.7|11973.8|11966.3|11965.7|654
1618384800000|2021-04-14 07:20:00|11970.8|11970.2|11964.3|11963.7|11972.4|11971.8|11964.1|11963.3|621
1618385100000|2021-04-14 07:25:00|11964.2|11963.6|11967.1|11966.2|11967.5|11966.8|11962.7|11961.8|690
1618385400000|2021-04-14 07:30:00|11967.2|11966.3|11964.3|11963.7|11970|11969.4|11964|11963.4|559
1618385700000|2021-04-14 07:35:00|11964.2|11963.6|11958.4|11957.8|11964.3|11963.7|11957.4|11956.7|704
1618386000000|2021-04-14 07:40:00|11958.5|11957.9|11958.7|11957.8|11961.4|11960.8|11958.2|11957.5|617
1618386300000|2021-04-14 07:45:00|11958.6|11957.7|11959.4|11958.5|11960.3|11959.7|11958|11957.2|563
1618386600000|2021-04-14 07:50:00|11959.3|11958.4|11956.5|11955.6|11959.3|11958.4|11956|11955.4|543
1618386900000|2021-04-14 07:55:00|11956.6|11955.7|11958.1|11957.5|11960.6|11960|11956.3|11955.6|509
1618387200000|2021-04-14 08:00:00|11957.9|11957.3|11960.5|11959.9|11960.9|11960.2|11955.2|11954.6|567
1618387500000|2021-04-14 08:05:00|11960.6|11960|11963.1|11962.5|11963.5|11962.9|11960.5|11959.9|321
1618387800000|2021-04-14 08:10:00|11963|11962.4|11963.2|11962.6|11963.9|11963.3|11961.6|11961|520
1618388100000|2021-04-14 08:15:00|11963.3|11962.7|11966.4|11965.8|11967.6|11967|11963|11962.4|433
1618388400000|2021-04-14 08:20:00|11966.5|11965.9|11965.4|11964.5|11968.5|11967.7|11965.3|11964.5|465
1618388700000|2021-04-14 08:25:00|11965.3|11964.4|11966.9|11966.3|11967.1|11966.5|11961.3|11960.6|449
1618389000000|2021-04-14 08:30:00|11967|11966.4|11969.8|11969.2|11971.1|11970.5|11966.9|11966.3|504
1618389300000|2021-04-14 08:35:00|11969.9|11969.3|11970.8|11969.9|11972.2|11971.6|11968.2|11967.6|538
1618389600000|2021-04-14 08:40:00|11970.7|11969.8|11971.5|11970.9|11972.3|11971.7|11969.8|11969.1|542
1618389900000|2021-04-14 08:45:00|11971.4|11970.8|11968.3|11967.7|11971.5|11970.9|11967.8|11967.2|530
1618390200000|2021-04-14 08:50:00|11968.7|11968.1|11969|11968.4|11971.8|11971.2|11968.2|11967.5|537
1618390500000|2021-04-14 08:55:00|11969.1|11968.5|11967.2|11966.3|11969.5|11968.7|11965.3|11964.7|545
1618390800000|2021-04-14 09:00:00|11967.3|11966.4|11968.2|11967.6|11970|11969.4|11966.3|11965.7|482
1618391100000|2021-04-14 09:05:00|11968|11967.4|11969|11968.4|11969.3|11968.7|11966.4|11965.8|443
1618391400000|2021-04-14 09:10:00|11969.1|11968.5|11967.7|11966.8|11970|11969.4|11966.4|11965.6|432
1618391700000|2021-04-14 09:15:00|11967.8|11967.1|11963.6|11963|11967.8|11967.2|11963.4|11962.8|422
1618392000000|2021-04-14 09:20:00|11963.5|11962.9|11965.2|11964.6|11966.1|11965.5|11963.4|11962.8|438
1618392300000|2021-04-14 09:25:00|11965.1|11964.5|11959.2|11958.6|11965.1|11964.5|11957.9|11957.2|500
1618392600000|2021-04-14 09:30:00|11959.1|11958.5|11958|11957.4|11961.5|11960.9|11957.9|11957.3|531
1618392900000|2021-04-14 09:35:00|11957.8|11957.2|11952.9|11952.3|11958.4|11957.6|11952.2|11951.5|554
1618393200000|2021-04-14 09:40:00|11953|11952.4|11953.6|11953|11954.4|11953.6|11952|11951.3|501
1618393500000|2021-04-14 09:45:00|11953.8|11952.9|11953.2|11952.3|11955.6|11955|11951.7|11951|583
1618393800000|2021-04-14 09:50:00|11953.1|11952.2|11955.7|11955.1|11956.5|11955.7|11953|11952.2|491
1618394100000|2021-04-14 09:55:00|11955.8|11955.2|11957.2|11956.6|11957.8|11957|11954.5|11953.8|371
1618394400000|2021-04-14 10:00:00|11957.5|11956.5|11958|11957.4|11959.3|11958.5|11956.1|11955.3|428
1618394700000|2021-04-14 10:05:00|11958.1|11957.2|11954.3|11953.7|11958.2|11957.3|11954.1|11953.2|341
1618395000000|2021-04-14 10:10:00|11954.2|11953.6|11955.7|11955.1|11956.3|11955.5|11952.3|11951.7|374
1618395300000|2021-04-14 10:15:00|11955.6|11955|11955.6|11955|11957.2|11956.6|11955.1|11954.5|348
1618395600000|2021-04-14 10:20:00|11955.7|11955.1|11956.4|11955.8|11957.6|11957|11954.5|11953.9|452
1618395900000|2021-04-14 10:25:00|11956.5|11955.9|11959.6|11959|11960.5|11959.9|11956.5|11955.8|417
1618396200000|2021-04-14 10:30:00|11959.7|11958.8|11958.4|11957.8|11959.7|11959|11958.3|11957.7|315
1618396500000|2021-04-14 10:35:00|11958.3|11957.7|11959.3|11958.4|11959.6|11959|11956.9|11956|305
1618396800000|2021-04-14 10:40:00|11959.5|11958.9|11960.6|11959.7|11962.7|11962.1|11959.5|11958.8|379
1618397100000|2021-04-14 10:45:00|11960.7|11959.8|11957.8|11957.2|11961|11960.1|11957.6|11956.7|333
1618397400000|2021-04-14 10:50:00|11957.9|11957|11956.6|11955.7|11958.2|11957.3|11955.4|11954.6|459
1618397700000|2021-04-14 10:55:00|11956.7|11955.8|11953.6|11952.7|11956.7|11955.8|11953.3|11952.7|436
1618398000000|2021-04-14 11:00:00|11953.5|11952.6|11952.8|11952.2|11955.6|11954.8|11951.3|11950.7|540
1618398300000|2021-04-14 11:05:00|11952.6|11952|11954.2|11953.6|11954.4|11953.8|11951.4|11950.8|365
1618398600000|2021-04-14 11:10:00|11954.3|11953.7|11954.3|11953.4|11954.5|11953.8|11952.9|11952|269
1618398900000|2021-04-14 11:15:00|11954.2|11953.3|11956.1|11955.5|11957.5|11956.9|11953.3|11952.4|349
1618399200000|2021-04-14 11:20:00|11956.3|11955.7|11954.4|11953.8|11957.1|11956.5|11954.4|11953.7|353
1618399500000|2021-04-14 11:25:00|11954.5|11953.9|11955.1|11954.5|11956.6|11956|11954|11953.4|346
1618399800000|2021-04-14 11:30:00|11955.2|11954.6|11954.4|11953.8|11955.3|11954.7|11951.9|11951.2|415
1618400100000|2021-04-14 11:35:00|11954.3|11953.7|11955.9|11955.3|11957|11956.4|11953.2|11952.6|371
1618400400000|2021-04-14 11:40:00|11956.2|11955.2|11959.3|11958.4|11959.8|11959.2|11955.4|11954.8|347
1618400700000|2021-04-14 11:45:00|11959.2|11958.3|11956.4|11955.8|11959.3|11958.4|11955.3|11954.6|378
1618401000000|2021-04-14 11:50:00|11956.5|11955.9|11957.1|11956.5|11958.8|11958.2|11955.7|11955.1|333
1618401300000|2021-04-14 11:55:00|11957.2|11956.6|11959.3|11958.4|11960.4|11959.8|11957|11956.2|464
1618401600000|2021-04-14 12:00:00|11959.4|11958.5|11959.6|11959|11959.7|11959.1|11957|11956.4|294
1618401900000|2021-04-14 12:05:00|11959.7|11959.1|11959.6|11959|11960.3|11959.7|11959|11958.3|283
1618402200000|2021-04-14 12:10:00|11959.8|11959.2|11964.1|11963.5|11964.9|11964.3|11959.6|11959|339
1618402500000|2021-04-14 12:15:00|11964|11963.4|11958.1|11957.2|11964.1|11963.5|11957.3|11956.7|342
1618402800000|2021-04-14 12:20:00|11958.3|11957.4|11962.2|11961.3|11963.4|11962.8|11958.1|11957.3|409
1618403100000|2021-04-14 12:25:00|11962.1|11961.2|11967.7|11966.8|11967.9|11967.1|11962.1|11961.2|460
1618403400000|2021-04-14 12:30:00|11967.8|11966.9|11966.1|11965.5|11967.8|11966.9|11962.9|11962.3|370
1618403700000|2021-04-14 12:35:00|11966.2|11965.6|11963.5|11962.9|11967.6|11967|11962.4|11961.6|436
1618404000000|2021-04-14 12:40:00|11963.7|11963.1|11965.4|11964.8|11966.5|11965.8|11963.6|11963|351
1618404300000|2021-04-14 12:45:00|11965.3|11964.7|11964.6|11964|11965.8|11965|11962.5|11961.7|502
1618404600000|2021-04-14 12:50:00|11964.5|11963.9|11964.6|11964|11965.3|11964.7|11963.3|11962.6|354
1618404900000|2021-04-14 12:55:00|11964.8|11963.9|11964.2|11963.3|11966.4|11965.8|11962.7|11961.8|442
1618405200000|2021-04-14 13:00:00|11964.1|11963.5|11963.3|11962.4|11965.6|11964.7|11960|11959.4|542
1618405500000|2021-04-14 13:05:00|11963.2|11962.6|11965|11964.4|11967.8|11967|11962.1|11961.4|478
1618405800000|2021-04-14 13:10:00|11964.9|11964.3|11966.1|11965.5|11966.3|11965.7|11963|11962.2|612
1618406100000|2021-04-14 13:15:00|11966|11965.4|11962.2|11961.3|11966.7|11965.9|11959.6|11958.9|794
1618406400000|2021-04-14 13:20:00|11961.8|11960.9|11964.8|11964.2|11965.8|11965|11961.2|11960.4|582
1618406700000|2021-04-14 13:25:00|11964.9|11963.9|11965.3|11964.7|11966.2|11965.4|11963.7|11962.9|536
1618407000000|2021-04-14 13:30:00|11965.5|11964.9|11965.4|11964.5|11967.6|11966.8|11961.6|11960.7|541
1618407300000|2021-04-14 13:35:00|11965.1|11964.2|11967.7|11967.1|11970.5|11969.7|11964.6|11963.9|524
1618407600000|2021-04-14 13:40:00|11967.8|11967.2|11966.6|11965.7|11970.3|11969.7|11966.3|11965.4|550
1618407900000|2021-04-14 13:45:00|11966.8|11966.2|11966.3|11965.4|11968|11967.3|11963.1|11962.2|511
1618408200000|2021-04-14 13:50:00|11966|11965.3|11960.5|11959.9|11966.4|11965.7|11960.5|11959.9|492
1618408500000|2021-04-14 13:55:00|11960.6|11960|11957.6|11956.7|11961.1|11960.5|11957.3|11956.5|480
1618408800000|2021-04-14 14:00:00|11957.8|11957.2|11958.3|11957.7|11960|11959.1|11955.3|11954.5|502
1618409100000|2021-04-14 14:05:00|11958.4|11957.8|11956.5|11955.9|11960.7|11959.9|11955.2|11954.6|481
1618409400000|2021-04-14 14:10:00|11956.8|11956.2|11957.9|11957|11958.9|11958.3|11955.6|11955|420
1618409700000|2021-04-14 14:15:00|11957.5|11956.9|11956.4|11955.8|11958.2|11957.4|11954.9|11954.3|407
1618410000000|2021-04-14 14:20:00|11956.3|11955.5|11955.4|11954.5|11957.1|11956.5|11953.4|11952.7|467
1618410300000|2021-04-14 14:25:00|11955.3|11954.4|11954.7|11954.1|11956.2|11955.3|11953.3|11952.6|438
1618410600000|2021-04-14 14:30:00|11955|11954.4|11963.1|11962.5|11964.4|11963.7|11954.3|11953.7|490
1618410900000|2021-04-14 14:35:00|11963|11962.4|11964.5|11963.9|11965.9|11965.3|11961.5|11960.9|468
1618411200000|2021-04-14 14:40:00|11964.6|11964|11966|11965.4|11967.5|11966.9|11963.4|11962.8|491
1618411500000|2021-04-14 14:45:00|11966.1|11965.5|11972.4|11971.8|11974.8|11973.9|11966|11965.4|528
1618411800000|2021-04-14 14:50:00|11972.3|11971.7|11967.5|11966.9|11972.4|11971.8|11965.3|11964.6|510
1618412100000|2021-04-14 14:55:00|11967.6|11967|11965.8|11965.2|11971.9|11971.3|11965.4|11964.8|655
1618412400000|2021-04-14 15:00:00|11965.7|11965.1|11970.4|11969.8|11971.3|11970.4|11965.6|11965|607
1618412700000|2021-04-14 15:05:00|11970.5|11969.9|11969.8|11969.2|11970.6|11970|11967.7|11967.1|455
1618413000000|2021-04-14 15:10:00|11970|11969.4|11974.3|11973.4|11974.4|11973.7|11968|11967.4|429
1618413300000|2021-04-14 15:15:00|11974.4|11973.5|11972.3|11971.7|11975.2|11974.5|11971.4|11970.8|457
1618413600000|2021-04-14 15:20:00|11972.4|11971.8|11973.1|11972.5|11973.7|11972.9|11972|11971.4|387
1618413900000|2021-04-14 15:25:00|11973.2|11972.3|11975.2|11974.6|11975.4|11974.7|11971.4|11970.8|367
1618414200000|2021-04-14 15:30:00|11975.1|11974.5|11972.9|11972.3|11975.6|11975|11972.5|11971.8|391
1618414500000|2021-04-14 15:35:00|11972.8|11972.2|11975.2|11974.6|11975.7|11975.1|11972.3|11971.6|363
1618414800000|2021-04-14 15:40:00|11975.1|11974.5|11973.8|11973.2|11976.6|11975.9|11973.3|11972.7|316
1618415100000|2021-04-14 15:45:00|11973.4|11972.8|11974.5|11973.9|11975.5|11974.6|11973.3|11972.7|321
1618415400000|2021-04-14 15:50:00|11974.7|11973.8|11974.6|11973.7|11976.1|11975.3|11973.8|11973.2|276
1618415700000|2021-04-14 15:55:00|11974.7|11974|11975|11974.1|11975.8|11975|11973.1|11972.4|313
1618416000000|2021-04-14 16:00:00|11974.8|11974.2|11975.1|11974.5|11975.4|11974.8|11973.1|11972.3|334
1618416300000|2021-04-14 16:05:00|11975.2|11974.6|11977.5|11976.9|11978.2|11977.4|11974.2|11973.6|334
1618416600000|2021-04-14 16:10:00|11977.3|11976.7|11975.4|11974.8|11977.5|11976.9|11973.1|11972.4|399
1618416900000|2021-04-14 16:15:00|11975.3|11974.7|11981.8|11981.2|11982.3|11981.7|11975.1|11974.2|404
1618417200000|2021-04-14 16:20:00|11981.6|11981|11982.5|11981.9|11982.5|11981.9|11980.3|11979.5|335
1618417500000|2021-04-14 16:25:00|11982.4|11981.8|11980.7|11980.1|11983.7|11983|11980.7|11980.1|360
1618417800000|2021-04-14 16:30:00|11980.8|11980.2|11983.8|11983.2|11984.3|11983.7|11980.2|11979.6|326
1618418100000|2021-04-14 16:35:00|11983.6|11983|11984.4|11983.8|11984.5|11983.9|11983.3|11982.6|290
1618418400000|2021-04-14 16:40:00|11984.6|11984|11985.4|11984.8|11986|11985.4|11983.9|11983.3|262
1618418700000|2021-04-14 16:45:00|11985.3|11984.7|11987.4|11986.8|11987.8|11987.2|11984.3|11983.7|290
1618419000000|2021-04-14 16:50:00|11987.5|11986.9|11986.8|11986.2|11987.5|11986.9|11984.2|11983.6|285
1618419300000|2021-04-14 16:55:00|11986.9|11986.3|11985.4|11984.8|11986.9|11986.3|11983.8|11983.2|251
1618419600000|2021-04-14 17:00:00|11985.3|11984.7|11985.7|11985.1|11985.8|11985.2|11984.5|11983.7|286
1618419900000|2021-04-14 17:05:00|11985.6|11985|11984|11983.4|11985.6|11985|11983.6|11983|180
1618420200000|2021-04-14 17:10:00|11983.9|11983.3|11983.4|11982.8|11984.7|11984.1|11982.6|11981.9|312
1618420500000|2021-04-14 17:15:00|11983.3|11982.7|11981.3|11980.7|11983.5|11982.9|11980.8|11980.1|324
1618420800000|2021-04-14 17:20:00|11981.4|11980.8|11982.5|11981.9|11983.4|11982.8|11980.5|11979.9|274
1618421100000|2021-04-14 17:25:00|11982.4|11981.8|11983.5|11982.9|11983.9|11983.3|11981.9|11981.3|172
1618421400000|2021-04-14 17:30:00|11983.6|11983|11982.9|11982.3|11984.1|11983.5|11982.4|11981.8|198
1618421700000|2021-04-14 17:35:00|11982.7|11982.1|11982.9|11982.3|11983.5|11982.8|11982.3|11981.6|247
1618422000000|2021-04-14 17:40:00|11982.8|11982.2|11982.9|11982.3|11983.1|11982.5|11982|11981.1|205
1618422300000|2021-04-14 17:45:00|11983|11982.4|11982.7|11982.1|11983.4|11982.8|11982.4|11981.8|153
1618422600000|2021-04-14 17:50:00|11982.6|11982|11982.8|11982.2|11983.4|11982.7|11981.7|11981.1|175
1618422900000|2021-04-14 17:55:00|11982.9|11982.3|11979.7|11978.8|11982.9|11982.3|11978.2|11977.6|230
1618423200000|2021-04-14 18:00:00|11979.8|11978.9|11977|11976.4|11980.2|11979.4|11976.6|11975.8|285
1618423500000|2021-04-14 18:05:00|11976.9|11976.3|11975.1|11974.5|11977.1|11976.5|11973.5|11972.9|282
1618423800000|2021-04-14 18:10:00|11975.2|11974.6|11977.2|11976.6|11977.7|11977.1|11974.6|11974|192
1618424100000|2021-04-14 18:15:00|11977.1|11976.5|11977.6|11977|11978.8|11978.1|11977|11976.4|211
1618424400000|2021-04-14 18:20:00|11977.7|11977.1|11978.6|11978|11979.1|11978.5|11977.4|11976.8|228
1618424700000|2021-04-14 18:25:00|11978.5|11977.9|11976.5|11975.9|11978.5|11977.9|11976.4|11975.8|227
1618425000000|2021-04-14 18:30:00|11976.4|11975.8|11974.6|11974|11976.6|11976|11974.6|11974|236
1618425300000|2021-04-14 18:35:00|11974.7|11974.1|11976.2|11975.6|11976.5|11975.9|11974.2|11973.6|240
1618425600000|2021-04-14 18:40:00|11976.3|11975.7|11975.4|11974.8|11977.6|11976.9|11975|11974.4|208
1618425900000|2021-04-14 18:45:00|11975.3|11974.7|11974|11973.4|11976|11975.4|11973.6|11973|232
1618426200000|2021-04-14 18:50:00|11974.1|11973.5|11973.9|11973.3|11974.7|11974.1|11973|11972.4|220
1618426500000|2021-04-14 18:55:00|11973.8|11973.2|11971.2|11970.6|11974.3|11973.7|11970.4|11969.8|294
1618426800000|2021-04-14 19:00:00|11971.4|11970.8|11971.5|11970.9|11972.7|11972.1|11970.4|11969.8|277
1618427100000|2021-04-14 19:05:00|11971.2|11970.6|11972.1|11971.5|11973.7|11973|11970|11969.3|279
1618427400000|2021-04-14 19:10:00|11972.3|11971.4|11973.2|11972.6|11973.2|11972.6|11970.6|11969.8|213
1618427700000|2021-04-14 19:15:00|11973.1|11972.5|11972.2|11971.6|11973.3|11972.6|11971.8|11971.2|174
1618428000000|2021-04-14 19:20:00|11972.5|11971.9|11974.3|11973.7|11974.9|11974.3|11971.6|11971|178
1618428300000|2021-04-14 19:25:00|11974.4|11973.8|11975.1|11974.5|11975.3|11974.5|11973.9|11973.3|150
1618428600000|2021-04-14 19:30:00|11975.3|11974.4|11975.3|11974.7|11975.8|11975.2|11973.7|11973.1|224
1618428900000|2021-04-14 19:35:00|11975.2|11974.6|11973.6|11973|11975.3|11974.7|11972.7|11971.9|226
1618429200000|2021-04-14 19:40:00|11973.7|11973.1|11977.7|11977.1|11977.7|11977.1|11973.6|11973|191
1618429500000|2021-04-14 19:45:00|11977.9|11977.3|11977.2|11976.6|11978.8|11978.1|11976.9|11976.3|265
1618429800000|2021-04-14 19:50:00|11977.6|11976.7|11976.2|11975.6|11977.8|11977.2|11974.3|11973.7|310
1618430100000|2021-04-14 19:55:00|11976.1|11975.5|11979.5|11978.6|11979.9|11979.1|11975|11974.4|296
1618430400000|2021-04-14 20:00:00|11979.1|11978.2|11979.3|11978.7|11980.3|11979.7|11978.2|11977.5|243
1618430700000|2021-04-14 20:05:00|11979.4|11978.8|11979.3|11978.7|11980.1|11979.4|11978.8|11978.2|102
1618431000000|2021-04-14 20:10:00|11979.4|11978.8|11980.4|11979.8|11980.4|11979.8|11978.2|11977.4|132
1618431300000|2021-04-14 20:15:00|11980.3|11979.7|11979.3|11978.7|11980.9|11980.1|11978.9|11978.3|95
1618431600000|2021-04-14 20:20:00|11979.5|11978.6|11976|11975.4|11979.5|11978.8|11976|11975.3|170
1618431900000|2021-04-14 20:25:00|11976.1|11975.5|11979.4|11978.8|11980|11979.4|11976|11975.4|261
1618432200000|2021-04-14 20:30:00|11979.3|11978.7|11979.4|11978.5|11979.6|11978.8|11978.8|11978|107
1618432500000|2021-04-14 20:35:00|11979.3|11978.4|11979.6|11978.7|11979.7|11978.9|11978.7|11977.9|98
1618432800000|2021-04-14 20:40:00|11979.4|11978.8|11980.8|11980.2|11981|11980.3|11979.4|11978.6|102
1618433100000|2021-04-14 20:45:00|11981|11980.1|11981.4|11980.5|11982.3|11981.4|11980.8|11979.9|140
1618433400000|2021-04-14 20:50:00|11981|11980.1|11981.1|11980.2|11981.4|11980.5|11980.2|11979.3|184
1618433700000|2021-04-14 20:55:00|11981|11980.1|11980.2|11978.2|11981.8|11980.8|11979.5|11976.7|227
1618434000000|2021-04-14 21:00:00|11982.4|11977.7|11981.7|11976.8|11983.1|11977.7|11980.5|11974.5|52
1618434300000|2021-04-14 21:05:00|11981.6|11977.2|11983.4|11980.1|11984.1|11980.5|11980.9|11976.3|147
1618434600000|2021-04-14 21:10:00|11983.2|11979.9|11983|11979.9|11984.6|11981.1|11982|11978.4|155
1618434900000|2021-04-14 21:15:00|11982.9|11980|11984|11979.9|11986.2|11981.6|11982.6|11979.2|155
1618435200000|2021-04-14 21:20:00|11984.2|11979.8|11979.9|11975.2|11984.2|11980.8|11979.8|11974.8|182
1618435500000|2021-04-14 21:25:00|11979.8|11975.1|11982.1|11978.1|11982.5|11979.2|11979.8|11975.1|155
1618435800000|2021-04-14 21:30:00|11982|11978|11982|11978.4|11983.1|11979.4|11981.7|11977.5|163
1618436100000|2021-04-14 21:35:00|11981.9|11978.5|11981.9|11979.1|11982.2|11979.2|11981.8|11977.7|165
1618436400000|2021-04-14 21:40:00|11982|11979.3|11981.7|11979.3|11982.1|11979.3|11981.5|11978.6|45
1618436700000|2021-04-14 21:45:00|11982.3|11979.1|11982.2|11978.5|11982.7|11979.3|11981.6|11978|133
1618437000000|2021-04-14 21:50:00|11982.3|11978.4|11982.1|11978.7|11982.5|11979.3|11981.5|11978|152
1618437300000|2021-04-14 21:55:00|11982.2|11978.6|11980.7|11978|11982.8|11979.1|11979.7|11976.5|207
1618437600000|2021-04-14 22:00:00|11980.9|11978.5|11981.8|11980.3|11985|11981.2|11979.9|11976.9|569
1618437900000|2021-04-14 22:05:00|11981.9|11980.1|11981.6|11980.7|11982.6|11981.2|11981.3|11978.3|240
1618438200000|2021-04-14 22:10:00|11981.7|11980.6|11982.7|11981.8|11982.7|11981.8|11981.1|11980.1|164
1618438500000|2021-04-14 22:15:00|11982.6|11981.7|11982.7|11981.8|11982.9|11982|11982.5|11981.6|70
1618438800000|2021-04-14 22:20:00|11982.6|11981.7|11984.7|11984.1|11985.1|11984.2|11981.9|11981|81
1618439100000|2021-04-14 22:25:00|11984.8|11983.9|11984.7|11984.1|11984.9|11984.2|11984.6|11983.8|56
1618439400000|2021-04-14 22:30:00|11984.6|11984|11983.4|11982.5|11985|11984.1|11983.3|11982.4|106
1618439700000|2021-04-14 22:35:00|11982.9|11982|11983|11982.1|11983.1|11982.4|11982.3|11981.4|113
1618440000000|2021-04-14 22:40:00|11982.9|11982|11982.9|11982|11983|11982.2|11982.4|11981.5|68
1618440300000|2021-04-14 22:45:00|11982.8|11981.9|11983.4|11982.5|11983.5|11982.7|11982.6|11981.8|88
1618440600000|2021-04-14 22:50:00|11983.3|11982.4|11981|11980.1|11983.3|11982.5|11980.8|11980|129
1618440900000|2021-04-14 22:55:00|11980.9|11980|11981.4|11980.5|11981.5|11980.6|11980.6|11979.9|104
1618441200000|2021-04-14 23:00:00|11981.5|11980.6|11981.3|11980.4|11982.1|11981.3|11981.1|11980.2|89
1618441500000|2021-04-14 23:05:00|11981.4|11980.5|11980.7|11980.1|11981.4|11980.8|11980.3|11979.5|109
1618441800000|2021-04-14 23:10:00|11980.8|11980.2|11981.6|11980.7|11981.6|11980.7|11980.4|11979.5|87
1618442100000|2021-04-14 23:15:00|11981.5|11980.6|11981.2|11980.6|11981.6|11980.8|11980.7|11980|90
1618442400000|2021-04-14 23:20:00|11981.3|11980.7|11981.2|11980.3|11981.5|11980.7|11980.8|11980|63
1618442700000|2021-04-14 23:25:00|11980.9|11980.1|11981|11980.1|11981.5|11980.7|11980.7|11979.8|59
1618443000000|2021-04-14 23:30:00|11981.2|11980.3|11983.1|11982.2|11983.1|11982.2|11981.1|11980.2|97
1618443300000|2021-04-14 23:35:00|11983|11982.1|11982.9|11982.3|11984|11983.1|11982.9|11982.1|81
1618443600000|2021-04-14 23:40:00|11983|11982.4|11983.1|11982.2|11983.7|11982.8|11982.9|11982.1|58
1618443900000|2021-04-14 23:45:00|11983|11982.1|11983.6|11982.7|11983.7|11982.8|11982.8|11982.1|61
1618444200000|2021-04-14 23:50:00|11983.4|11982.8|11983.7|11983.1|11984|11983.3|11982.8|11982.2|85
1618444500000|2021-04-14 23:55:00|11983.8|11982.9|11983.6|11982.7|11984.1|11983.4|11983.3|11982.4|105
1618444800000|2021-04-15 00:00:00|11983.4|11982.8|11983.4|11982.5|11985.5|11984.6|11981.8|11981.1|213
1618445100000|2021-04-15 00:05:00|11983.2|11982.6|11984.9|11984|11984.9|11984.2|11983|11982.1|191
1618445400000|2021-04-15 00:10:00|11984.4|11983.8|11984.4|11983.8|11984.6|11984|11983.3|11982.6|195
1618445700000|2021-04-15 00:15:00|11984.3|11983.7|11984.6|11983.7|11986.2|11985.4|11984.3|11983.7|170
1618446000000|2021-04-15 00:20:00|11984.5|11983.9|11984|11983.1|11984.6|11984|11983.2|11982.3|167
1618446300000|2021-04-15 00:25:00|11984.1|11983.2|11984.2|11983.3|11985|11984.2|11983.4|11982.6|153
1618446600000|2021-04-15 00:30:00|11984.3|11983.7|11984.2|11983.6|11985|11984.3|11983.4|11982.7|134
1618446900000|2021-04-15 00:35:00|11984.3|11983.7|11985.7|11985.1|11985.8|11985.2|11984.2|11983.6|128
1618447200000|2021-04-15 00:40:00|11985.8|11985.2|11985.3|11984.7|11987.2|11986.6|11985.1|11984.2|177
1618447500000|2021-04-15 00:45:00|11985.4|11984.8|11985.4|11984.8|11986|11985.3|11984.3|11983.5|193
1618447800000|2021-04-15 00:50:00|11985.5|11984.6|11988.2|11987.3|11988.4|11987.7|11984.9|11984.3|330
1618448100000|2021-04-15 00:55:00|11988|11987.1|11986.7|11986.1|11989.4|11988.6|11986.2|11985.5|249
1618448400000|2021-04-15 01:00:00|11986.6|11986|11989.9|11989|11990.3|11989.6|11986.4|11985.8|291
1618448700000|2021-04-15 01:05:00|11990|11989.1|11987.7|11987.1|11990.4|11989.6|11986.6|11985.9|295
1618449000000|2021-04-15 01:10:00|11987.6|11987|11986.4|11985.5|11987.7|11987.1|11984.6|11984|225
1618449300000|2021-04-15 01:15:00|11986.2|11985.3|11987|11986.4|11987.8|11987.2|11986|11985.1|271
1618449600000|2021-04-15 01:20:00|11986.9|11986.3|11984|11983.4|11987.3|11986.7|11983.5|11982.9|211
1618449900000|2021-04-15 01:25:00|11984.1|11983.5|11985|11984.1|11985.3|11984.4|11982.2|11981.6|224
1618450200000|2021-04-15 01:30:00|11985.3|11984.4|11984.9|11984.3|11986.2|11985.5|11984.1|11983.2|321
1618450500000|2021-04-15 01:35:00|11984.8|11983.9|11979.2|11978.6|11985.4|11984.6|11978.8|11978|352
1618450800000|2021-04-15 01:40:00|11979.4|11978.5|11976.4|11975.5|11979.8|11978.9|11975.7|11974.9|367
1618451100000|2021-04-15 01:45:00|11976.5|11975.6|11976.5|11975.6|11976.6|11975.9|11972.8|11971.9|374
1618451400000|2021-04-15 01:50:00|11976.4|11975.8|11974.7|11974.1|11976.6|11975.8|11972.8|11972|357
1618451700000|2021-04-15 01:55:00|11974.5|11973.9|11974.5|11973.6|11974.9|11974.3|11973.1|11972.3|238
1618452000000|2021-04-15 02:00:00|11974.6|11973.7|11975.8|11974.9|11976.5|11975.8|11973.3|11972.5|293
1618452300000|2021-04-15 02:05:00|11975.7|11974.8|11975.5|11974.9|11975.8|11975.1|11973.7|11973|238
1618452600000|2021-04-15 02:10:00|11975.6|11975|11976.9|11976|11977|11976.3|11975.3|11974.4|215
1618452900000|2021-04-15 02:15:00|11976.8|11975.9|11975.1|11974.5|11977.1|11976.3|11974.6|11973.9|183
1618453200000|2021-04-15 02:20:00|11975|11974.4|11976.4|11975.8|11976.5|11975.9|11974.9|11974.3|130
1618453500000|2021-04-15 02:25:00|11976.3|11975.7|11975.2|11974.3|11976.9|11976.1|11974.3|11973.7|238
1618453800000|2021-04-15 02:30:00|11975.3|11974.4|11977.3|11976.7|11977.4|11976.7|11975.2|11974.3|210
1618454100000|2021-04-15 02:35:00|11977.4|11976.5|11976.4|11975.8|11977.4|11976.5|11976.1|11975.2|190
1618454400000|2021-04-15 02:40:00|11976.1|11975.2|11975.9|11975.3|11976.4|11975.5|11975.2|11974.5|148
1618454700000|2021-04-15 02:45:00|11976|11975|11976.9|11976.3|11977|11976.3|11975.8|11974.9|137
1618455000000|2021-04-15 02:50:00|11977|11976.4|11976.2|11975.6|11977.4|11976.8|11976.1|11975.4|164
1618455300000|2021-04-15 02:55:00|11976.1|11975.5|11974|11973.1|11977.1|11976.2|11973.2|11972.4|242
1618455600000|2021-04-15 03:00:00|11973.9|11973|11974.4|11973.8|11974.7|11974.1|11973.7|11972.9|167
1618455900000|2021-04-15 03:05:00|11974.5|11973.9|11975.3|11974.7|11975.7|11975|11974.5|11973.9|149
1618456200000|2021-04-15 03:10:00|11975.2|11974.6|11975.1|11974.5|11975.3|11974.7|11974.2|11973.5|207
1618456500000|2021-04-15 03:15:00|11975.2|11974.6|11975.8|11974.9|11975.8|11974.9|11973.2|11972.5|162
1618456800000|2021-04-15 03:20:00|11975.6|11975|11976|11975.1|11976.4|11975.7|11975.4|11974.8|141
1618457100000|2021-04-15 03:25:00|11975.9|11975.3|11975.1|11974.5|11976.3|11975.7|11974.7|11974.1|149
1618457400000|2021-04-15 03:30:00|11975.2|11974.6|11974|11973.4|11975.8|11975.2|11973.8|11973.2|172
1618457700000|2021-04-15 03:35:00|11974.3|11973.7|11974.3|11973.7|11974.7|11973.8|11973.2|11972.5|171
1618458000000|2021-04-15 03:40:00|11974|11973.4|11973.6|11973|11974.8|11974|11973.6|11972.8|156
1618458300000|2021-04-15 03:45:00|11973.7|11973.1|11974.4|11973.8|11974.9|11974.2|11972.8|11972.2|180
1618458600000|2021-04-15 03:50:00|11974.5|11973.9|11974.8|11974.2|11975.5|11974.9|11973.8|11973.2|125
1618458900000|2021-04-15 03:55:00|11974.9|11974.3|11974.8|11974.2|11975.5|11974.9|11974.6|11974|149
1618459200000|2021-04-15 04:00:00|11975|11974.4|11974.8|11973.9|11975.5|11974.8|11973.8|11973|139
1618459500000|2021-04-15 04:05:00|11974.9|11974|11973.6|11973|11974.9|11974.1|11973.6|11972.9|124
1618459800000|2021-04-15 04:10:00|11973.7|11973.1|11973.8|11972.9|11974.9|11974.2|11973.5|11972.8|111
1618460100000|2021-04-15 04:15:00|11973.9|11973|11974.5|11973.9|11974.8|11974.2|11973.6|11972.9|115
1618460400000|2021-04-15 04:20:00|11974.2|11973.6|11974.1|11973.5|11974.5|11973.9|11973.6|11972.9|140
1618460700000|2021-04-15 04:25:00|11974|11973.4|11974.9|11974|11975.3|11974.6|11973.8|11973|162
1618461000000|2021-04-15 04:30:00|11974.8|11973.9|11974.5|11973.6|11975.3|11974.6|11974|11973.2|182
1618461300000|2021-04-15 04:35:00|11974.4|11973.5|11973.1|11972.5|11974.4|11973.6|11973|11972.3|116
1618461600000|2021-04-15 04:40:00|11973.2|11972.6|11972.6|11972|11973.7|11972.9|11972.6|11972|136
1618461900000|2021-04-15 04:45:00|11972.7|11972.1|11971.3|11970.4|11973.1|11972.5|11971.2|11970.3|187
1618462200000|2021-04-15 04:50:00|11971.4|11970.5|11971.5|11970.9|11972.3|11971.6|11970.7|11970|120
1618462500000|2021-04-15 04:55:00|11971.6|11971|11970.6|11970|11972.1|11971.4|11970.2|11969.6|238
1618462800000|2021-04-15 05:00:00|11970.7|11970.1|11972.1|11971.5|11973.1|11972.5|11970.5|11969.8|219
1618463100000|2021-04-15 05:05:00|11972.2|11971.6|11975.1|11974.2|11975.4|11974.6|11972.2|11971.6|157
1618463400000|2021-04-15 05:10:00|11975|11974.1|11974.4|11973.8|11975.6|11974.9|11974.1|11973.5|166
1618463700000|2021-04-15 05:15:00|11974.5|11973.9|11973.7|11973.1|11975.4|11974.7|11973.5|11972.6|193
1618464000000|2021-04-15 05:20:00|11973.6|11973|11972.5|11971.9|11973.7|11973.1|11972|11971.3|159
1618464300000|2021-04-15 05:25:00|11972.6|11972|11974.4|11973.5|11974.8|11974.2|11972.5|11971.9|146
1618464600000|2021-04-15 05:30:00|11973.9|11973.3|11974.4|11973.8|11974.8|11974.2|11973.6|11973|145
1618464900000|2021-04-15 05:35:00|11974.5|11973.9|11974.6|11974|11975.7|11975|11974.1|11973.5|157
1618465200000|2021-04-15 05:40:00|11974.7|11974.1|11975.2|11974.6|11975.6|11974.9|11974.4|11973.8|156
1618465500000|2021-04-15 05:45:00|11975.1|11974.5|11977.4|11976.8|11977.9|11977.3|11975.1|11974.5|144
1618465800000|2021-04-15 05:50:00|11977.6|11977|11977.6|11977|11978.2|11977.6|11977.2|11976.6|218
1618466100000|2021-04-15 05:55:00|11977.7|11977.1|11974|11973.1|11977.7|11977.1|11973.6|11972.8|223
1618466400000|2021-04-15 06:00:00|11974.1|11973.2|11975.7|11974.8|11977.3|11976.7|11973.7|11973|301
1618466700000|2021-04-15 06:05:00|11976|11975.1|11978.7|11978.1|11978.8|11978.1|11975.7|11974.8|287
1618467000000|2021-04-15 06:10:00|11978.6|11978|11976.8|11975.9|11979.8|11979.2|11976.2|11975.6|293
1618467300000|2021-04-15 06:15:00|11976.6|11975.7|11977.1|11976.5|11977.6|11977|11975.2|11974.6|230
1618467600000|2021-04-15 06:20:00|11976.6|11976|11973.6|11973|11978.3|11977.7|11973.6|11973|280
1618467900000|2021-04-15 06:25:00|11973.7|11973.1|11973.7|11973.1|11976.9|11976.3|11973.6|11973|311
1618468200000|2021-04-15 06:30:00|11973.4|11972.8|11974.8|11974.2|11975.1|11974.5|11972.9|11972.3|327
1618468500000|2021-04-15 06:35:00|11974.7|11974.1|11974.8|11974.2|11977.2|11976.6|11974.3|11973.5|313
1618468800000|2021-04-15 06:40:00|11974.9|11974.3|11978.4|11977.5|11978.5|11977.7|11974.2|11973.6|300
1618469100000|2021-04-15 06:45:00|11978.5|11977.6|11979.5|11978.9|11981|11980.2|11978|11977.4|329
1618469400000|2021-04-15 06:50:00|11979.6|11979|11975.6|11975|11979.6|11979|11975|11974.4|278
1618469700000|2021-04-15 06:55:00|11975.7|11975.1|11975|11974.4|11977.7|11977.1|11973.2|11972.6|339
1618470000000|2021-04-15 07:00:00|11975.2|11974.6|11979.6|11979|11982.5|11981.6|11975.2|11974.6|420
1618470300000|2021-04-15 07:05:00|11980|11979.4|11982.1|11981.5|11982.6|11982|11979.8|11979.2|315
1618470600000|2021-04-15 07:10:00|11982.2|11981.6|11984.6|11984|11984.6|11984|11981.1|11980.5|320
1618470900000|2021-04-15 07:15:00|11984.5|11983.9|11985.6|11985|11986.5|11985.9|11983.2|11982.6|321
1618471200000|2021-04-15 07:20:00|11985.7|11985.1|11986.6|11986|11986.6|11986|11983.8|11983.2|316
1618471500000|2021-04-15 07:25:00|11986.5|11985.9|11987.1|11986.5|11990.4|11989.8|11986.4|11985.6|435
1618471800000|2021-04-15 07:30:00|11987.2|11986.6|11984.6|11983.7|11987.3|11986.6|11983.3|11982.7|411
1618472100000|2021-04-15 07:35:00|11984.9|11984|11981.5|11980.9|11985.6|11984.8|11980.4|11979.8|337
1618472400000|2021-04-15 07:40:00|11981.8|11981.2|11979.9|11979.3|11982.7|11982.1|11979.1|11978.5|401
1618472700000|2021-04-15 07:45:00|11980|11979.4|11982.6|11982|11984.2|11983.6|11980|11979.3|406
1618473000000|2021-04-15 07:50:00|11982.7|11982.1|11978.5|11977.9|11984.1|11983.5|11977.7|11976.8|317
1618473300000|2021-04-15 07:55:00|11977.9|11977.3|11980.7|11979.8|11982.1|11981.5|11977.9|11977.3|343
1618473600000|2021-04-15 08:00:00|11980.6|11979.7|11976.8|11976.2|11980.9|11980.3|11976.6|11976|388
1618473900000|2021-04-15 08:05:00|11977.1|11976.5|11978.2|11977.6|11978.2|11977.6|11976.4|11975.8|215
1618474200000|2021-04-15 08:10:00|11978.3|11977.7|11977.2|11976.6|11979.9|11979.3|11976.7|11976.1|332
1618474500000|2021-04-15 08:15:00|11977.3|11976.7|11976.4|11975.8|11977.5|11976.9|11976.1|11975.5|299
1618474800000|2021-04-15 08:20:00|11976.3|11975.7|11975.6|11975|11977.3|11976.7|11973.7|11973.1|276
1618475100000|2021-04-15 08:25:00|11975.7|11975.1|11977.7|11977.1|11978.4|11977.7|11975.3|11974.7|303
1618475400000|2021-04-15 08:30:00|11977.6|11977|11977.1|11976.2|11978.3|11977.6|11974.1|11973.5|341
1618475700000|2021-04-15 08:35:00|11976.9|11976.3|11979.7|11979.1|11979.7|11979.1|11975|11974.3|290
1618476000000|2021-04-15 08:40:00|11979.6|11979|11984.8|11983.9|11985.3|11984.7|11978.1|11977.5|463
1618476300000|2021-04-15 08:45:00|11984.9|11984|11984|11983.4|11986.7|11986.1|11982.2|11981.6|389
1618476600000|2021-04-15 08:50:00|11984.1|11983.5|11984.3|11983.7|11986.2|11985.6|11983.5|11982.9|328
1618476900000|2021-04-15 08:55:00|11984.4|11983.8|11981.2|11980.6|11984.7|11984.1|11980.7|11980.1|385
1618477200000|2021-04-15 09:00:00|11981.1|11980.5|11983.9|11983.3|11985.8|11985.1|11981.1|11980.5|322
1618477500000|2021-04-15 09:05:00|11983.8|11983.2|11982.7|11982.1|11984.6|11984|11981.3|11980.7|306
1618477800000|2021-04-15 09:10:00|11982.9|11982.3|11985.2|11984.6|11985.9|11985.3|11981|11980.4|270
1618478100000|2021-04-15 09:15:00|11985.1|11984.5|11989.4|11988.8|11989.6|11988.9|11984.9|11984.3|395
1618478400000|2021-04-15 09:20:00|11989.3|11988.7|11990|11989.4|11993.8|11993.1|11988.9|11988.3|417
1618478700000|2021-04-15 09:25:00|11990.1|11989.5|11984.4|11983.8|11990.8|11990.2|11984.4|11983.8|365
1618479000000|2021-04-15 09:30:00|11984.3|11983.7|11981.5|11980.9|11985.9|11985.1|11981.2|11980.6|360
1618479300000|2021-04-15 09:35:00|11981.6|11981|11982.2|11981.6|11982.8|11982.2|11980.1|11979.5|294
1618479600000|2021-04-15 09:40:00|11982.3|11981.7|11980.5|11979.9|11982.3|11981.7|11980.2|11979.6|252
1618479900000|2021-04-15 09:45:00|11980.8|11979.8|11981|11980.1|11981.8|11981.2|11979.4|11978.8|275
1618480200000|2021-04-15 09:50:00|11980.9|11980.3|11978.8|11978.2|11982|11981.4|11978.6|11978|265
1618480500000|2021-04-15 09:55:00|11978.7|11978.1|11979.2|11978.6|11981.4|11980.8|11978.5|11977.9|246
1618480800000|2021-04-15 10:00:00|11979.1|11978.5|11976.2|11975.6|11979.4|11978.8|11975.3|11974.5|330
1618481100000|2021-04-15 10:05:00|11976.3|11975.7|11975.6|11975|11977.8|11977.2|11975.3|11974.7|298
1618481400000|2021-04-15 10:10:00|11975.5|11974.9|11975.8|11975.2|11976|11975.4|11972.4|11971.8|297
1618481700000|2021-04-15 10:15:00|11975.7|11975.1|11973.6|11973|11976.3|11975.7|11973.3|11972.7|227
1618482000000|2021-04-15 10:20:00|11973.7|11973.1|11973.3|11972.7|11973.9|11973.3|11970.8|11970.1|290
1618482300000|2021-04-15 10:25:00|11973.5|11972.6|11971.3|11970.7|11974|11973.4|11970.9|11970.3|263
1618482600000|2021-04-15 10:30:00|11971.6|11971|11967|11966.4|11971.8|11971.2|11966.4|11965.8|378
1618482900000|2021-04-15 10:35:00|11967.1|11966.5|11967.3|11966.7|11967.8|11967.1|11965.2|11964.5|379
1618483200000|2021-04-15 10:40:00|11967.4|11966.8|11967.7|11967.1|11969.4|11968.8|11967.3|11966.7|279
1618483500000|2021-04-15 10:45:00|11967.6|11967|11968.2|11967.6|11968.8|11968.1|11965.6|11965|242
1618483800000|2021-04-15 10:50:00|11968.3|11967.7|11967.3|11966.7|11969.2|11968.6|11967.1|11966.5|231
1618484100000|2021-04-15 10:55:00|11967.7|11967.1|11962.4|11961.8|11967.7|11967.1|11962.3|11961.7|415
1618484400000|2021-04-15 11:00:00|11962.5|11961.9|11965.3|11964.7|11966.4|11965.8|11961.9|11961.3|432
1618484700000|2021-04-15 11:05:00|11965.2|11964.6|11966.4|11965.8|11967.1|11966.5|11964.9|11964.3|242
1618485000000|2021-04-15 11:10:00|11966.3|11965.7|11966.4|11965.8|11967.3|11966.7|11964.5|11963.7|271
1618485300000|2021-04-15 11:15:00|11966.6|11965.7|11966.5|11965.9|11967.4|11966.8|11965.5|11964.9|264
1618485600000|2021-04-15 11:20:00|11966.4|11965.8|11964.8|11964.2|11966.6|11966|11964.6|11963.9|237
1618485900000|2021-04-15 11:25:00|11964.5|11963.9|11965.5|11964.9|11966.3|11965.7|11964|11963.2|220
1618486200000|2021-04-15 11:30:00|11965.4|11964.8|11966|11965.4|11966.6|11965.9|11964.3|11963.6|250
1618486500000|2021-04-15 11:35:00|11966.2|11965.6|11965.4|11964.8|11966.8|11966.2|11964.8|11964.2|290
1618486800000|2021-04-15 11:40:00|11965.3|11964.7|11967.3|11966.4|11967.4|11966.8|11963.3|11962.7|255
1618487100000|2021-04-15 11:45:00|11967.2|11966.3|11966.4|11965.8|11967.6|11966.8|11964.9|11964.2|266
1618487400000|2021-04-15 11:50:00|11966.5|11965.9|11967.3|11966.4|11967.4|11966.8|11964.6|11964|322
1618487700000|2021-04-15 11:55:00|11967.2|11966.6|11967.5|11966.9|11968.9|11968.3|11966.9|11966.3|344
1618488000000|2021-04-15 12:00:00|11967.8|11967.2|11966.6|11966|11968.9|11968.2|11965.3|11964.7|377
1618488300000|2021-04-15 12:05:00|11966.7|11966.1|11968.5|11967.9|11969.3|11968.7|11966.7|11966|292
1618488600000|2021-04-15 12:10:00|11968.6|11968|11970.7|11969.8|11970.8|11970.2|11968.5|11967.8|288
1618488900000|2021-04-15 12:15:00|11970.4|11969.9|11971|11970.4|11972.2|11971.5|11970.4|11969.7|322
1618489200000|2021-04-15 12:20:00|11971.4|11970.8|11969.5|11968.6|11972.3|11971.7|11967.8|11967|288
1618489500000|2021-04-15 12:25:00|11969.3|11968.7|11968.3|11966.3|11970.2|11969.4|11967.2|11966.1|291
1618489800000|2021-04-15 12:30:00|11968.5|11966.5|11978.1|11977.2|11981.7|11980.8|11962.7|11961.8|769
1618490100000|2021-04-15 12:35:00|11978.4|11977.5|11972.7|11971.8|11978.6|11978|11970.6|11969.9|670
1618490400000|2021-04-15 12:40:00|11972.8|11971.9|11972.5|11971.9|11974.1|11973.2|11969.4|11968.7|597
1618490700000|2021-04-15 12:45:00|11972.4|11971.8|11971.6|11971|11977.2|11976.4|11970.9|11970|622
1618491000000|2021-04-15 12:50:00|11971.4|11970.8|11972.6|11971.7|11973.8|11973.1|11965.4|11964.7|650
1618491300000|2021-04-15 12:55:00|11972.4|11971.8|11958.7|11957.8|11972.7|11971.9|11957.9|11957|607
1618491600000|2021-04-15 13:00:00|11958.8|11958.2|11960|11959.4|11963.3|11962.6|11956.5|11955.6|649
1618491900000|2021-04-15 13:05:00|11959.8|11959.2|11964.5|11963.9|11964.6|11964|11957.3|11956.5|443
1618492200000|2021-04-15 13:10:00|11965|11964.1|11964.9|11963.7|11967.1|11966.5|11963.6|11963|439
1618492500000|2021-04-15 13:15:00|11965.2|11963.6|11967.5|11966.9|11971.1|11970.2|11964.6|11963.5|420
1618492800000|2021-04-15 13:20:00|11967.7|11967.1|11966.4|11965.8|11968.8|11968.2|11964.7|11964.1|434
1618493100000|2021-04-15 13:25:00|11966.3|11965.7|11972.1|11971.2|11972.7|11972.1|11965.7|11965.1|465
1618493400000|2021-04-15 13:30:00|11971.8|11971.4|11974.6|11974|11976.2|11975.6|11971.3|11970.6|565
1618493700000|2021-04-15 13:35:00|11974.4|11973.8|11969.8|11969.2|11976.3|11975.7|11967.5|11966.7|595
1618494000000|2021-04-15 13:40:00|11969.9|11969.3|11971.2|11970.3|11976|11975.4|11969.9|11969.3|641
1618494300000|2021-04-15 13:45:00|11971.3|11970.4|11972.2|11971.6|11973|11972.3|11969.4|11968.8|656
1618494600000|2021-04-15 13:50:00|11972.3|11971.7|11978.7|11977.8|11981|11980.4|11972.2|11971.6|834
1618494900000|2021-04-15 13:55:00|11978.6|11977.7|11976.1|11975.2|11978.6|11977.8|11972.7|11972|698
1618495200000|2021-04-15 14:00:00|11976.2|11975.3|11982.3|11981.4|11982.3|11981.6|11974.3|11973.7|857
1618495500000|2021-04-15 14:05:00|11982.4|11981.8|11975.3|11974.4|11983.1|11982.4|11974.4|11973.6|894
1618495800000|2021-04-15 14:10:00|11975.2|11974.6|11984.1|11983.2|11984.4|11983.5|11974.9|11974|862
1618496100000|2021-04-15 14:15:00|11983.8|11982.9|11977|11976.4|11984|11983.1|11975.8|11975.2|791
1618496400000|2021-04-15 14:20:00|11977.1|11976.5|11976.9|11976.3|11980.5|11979.9|11974.9|11974.3|840
1618496700000|2021-04-15 14:25:00|11977.2|11976.1|11979.2|11978.6|11981.2|11980.6|11976.8|11976.1|701
1618497000000|2021-04-15 14:30:00|11979.3|11978.7|11976.8|11975.9|11979.8|11979|11975.8|11975.2|666
1618497300000|2021-04-15 14:35:00|11976.7|11976.2|11975.8|11975.2|11977.2|11976.5|11972.2|11971.5|614
1618497600000|2021-04-15 14:40:00|11976|11975.1|11979.2|11978.6|11979.3|11978.7|11975.8|11975|581
1618497900000|2021-04-15 14:45:00|11979.4|11978.5|11974.5|11973.9|11979.4|11978.5|11971.4|11970.8|612
1618498200000|2021-04-15 14:50:00|11974.7|11974.1|11971.2|11970.6|11978.2|11977.5|11965.8|11964.9|867
1618498500000|2021-04-15 14:55:00|11971.1|11970.5|11971.3|11970.7|11971.5|11970.8|11965.5|11964.9|930
1618498800000|2021-04-15 15:00:00|11971.1|11970.5|11973.9|11973.3|11976.9|11976|11969.9|11969.3|850
1618499100000|2021-04-15 15:05:00|11973.7|11973.1|11973.2|11972.6|11975.3|11974.7|11972.6|11971.8|538
1618499400000|2021-04-15 15:10:00|11973|11972.4|11971.4|11970.8|11975.3|11974.6|11971.4|11970.6|513
1618499700000|2021-04-15 15:15:00|11971.7|11971.1|11966.3|11965.7|11972.9|11972.3|11965.1|11964.5|604
1618500000000|2021-04-15 15:20:00|11966.4|11965.8|11964.7|11964.1|11967|11966.4|11963.1|11962.4|369
1618500300000|2021-04-15 15:25:00|11964.8|11964.2|11961.5|11960.6|11965.6|11964.9|11960.2|11959.5|548
1618500600000|2021-04-15 15:30:00|11961.6|11960.7|11960.5|11959.6|11962.6|11961.7|11958.9|11958.1|642
1618500900000|2021-04-15 15:35:00|11960.6|11959.7|11961.7|11960.8|11961.9|11961.2|11957.6|11957|512
1618501200000|2021-04-15 15:40:00|11961.8|11960.9|11963.1|11962.5|11963.6|11962.8|11960.1|11959.5|457
1618501500000|2021-04-15 15:45:00|11963.3|11962.4|11963|11962.4|11964.5|11963.8|11960.5|11959.8|436
1618501800000|2021-04-15 15:50:00|11963.1|11962.5|11967.2|11966.3|11967.9|11967|11962.7|11962|471
1618502100000|2021-04-15 15:55:00|11967.3|11966.4|11963.1|11962.2|11968.6|11967.9|11963|11962.2|548
1618502400000|2021-04-15 16:00:00|11963.4|11962.5|11965.8|11965.2|11966.8|11966.1|11962.2|11961.3|424
1618502700000|2021-04-15 16:05:00|11965.9|11965.3|11966.7|11966.1|11968.1|11967.5|11965.9|11965.1|382
1618503000000|2021-04-15 16:10:00|11967|11966.4|11966.7|11965.8|11968.9|11968.3|11966.7|11965.8|296
1618503300000|2021-04-15 16:15:00|11966.6|11966|11968|11967.4|11969.3|11968.7|11966.6|11966|275
1618503600000|2021-04-15 16:20:00|11968.1|11967.5|11967.6|11967|11968.7|11967.9|11966.5|11965.7|274
1618503900000|2021-04-15 16:25:00|11967.5|11966.9|11968.8|11967.9|11969.6|11968.9|11966.3|11965.6|324
1618504200000|2021-04-15 16:30:00|11968.7|11968.1|11970.5|11969.9|11971.9|11971.3|11968.6|11967.9|393
1618504500000|2021-04-15 16:35:00|11970.4|11969.8|11973.5|11972.9|11973.5|11972.9|11969.8|11969.2|336
1618504800000|2021-04-15 16:40:00|11973.4|11972.8|11973.7|11973.1|11974|11973.3|11973|11972.1|234
1618505100000|2021-04-15 16:45:00|11973.6|11973|11972|11971.1|11973.8|11973.2|11971.9|11971.1|231
1618505400000|2021-04-15 16:50:00|11972.1|11971.2|11969.5|11968.9|11972.6|11971.9|11969.4|11968.6|233
1618505700000|2021-04-15 16:55:00|11969.6|11969|11971.3|11970.7|11971.4|11970.8|11968.7|11968.1|270
1618506000000|2021-04-15 17:00:00|11971.6|11970.6|11969|11968.4|11971.6|11970.9|11967.3|11966.4|388
1618506300000|2021-04-15 17:05:00|11968.9|11968.3|11964.2|11963.6|11969|11968.4|11964.1|11963.4|386
1618506600000|2021-04-15 17:10:00|11964.3|11963.4|11958.1|11957.2|11964.6|11963.7|11957.6|11956.7|564
1618506900000|2021-04-15 17:15:00|11958.2|11957.5|11958.6|11958|11959.6|11959|11957.5|11956.7|445
1618507200000|2021-04-15 17:20:00|11958.5|11957.9|11958.6|11958|11959.9|11959.1|11957.6|11957|284
1618507500000|2021-04-15 17:25:00|11958.4|11957.8|11960.5|11959.9|11962.3|11961.7|11958|11957.4|378
1618507800000|2021-04-15 17:30:00|11960.4|11959.8|11962.4|11961.8|11962.5|11961.8|11960.4|11959.8|267
1618508100000|2021-04-15 17:35:00|11962.3|11961.7|11962.1|11961.5|11962.9|11962.3|11961.9|11961.3|148
1618508400000|2021-04-15 17:40:00|11962.2|11961.6|11962.9|11962.3|11963.3|11962.5|11961.4|11960.8|225
1618508700000|2021-04-15 17:45:00|11963|11962.4|11963.9|11963.3|11964|11963.4|11962.6|11961.9|227
1618509000000|2021-04-15 17:50:00|11963.8|11963.2|11965.2|11964.6|11965.6|11965|11963.8|11963.2|229
1618509300000|2021-04-15 17:55:00|11965.1|11964.5|11967.7|11966.8|11968.7|11968|11964.8|11964.2|285
1618509600000|2021-04-15 18:00:00|11967.6|11967|11968.9|11968.3|11969.5|11968.9|11966.8|11966.2|424
1618509900000|2021-04-15 18:05:00|11969|11968.4|11970.6|11970|11971.1|11970.5|11968.5|11967.9|270
1618510200000|2021-04-15 18:10:00|11970.5|11969.9|11972.5|11971.9|11972.9|11972.2|11969.1|11968.5|337
1618510500000|2021-04-15 18:15:00|11972.4|11971.8|11973.9|11973.3|11974.5|11973.8|11972.1|11971.3|364
1618510800000|2021-04-15 18:20:00|11974|11973.1|11973.5|11972.6|11974.5|11973.8|11972.7|11972|275
1618511100000|2021-04-15 18:25:00|11973.4|11972.8|11975.8|11975.2|11976.4|11975.8|11972.7|11972.1|350
1618511400000|2021-04-15 18:30:00|11975.7|11975.1|11975.9|11975.3|11976.2|11975.5|11974.3|11973.6|308
1618511700000|2021-04-15 18:35:00|11976|11975.1|11976.7|11975.8|11977.7|11976.9|11975.8|11975.1|241
1618512000000|2021-04-15 18:40:00|11976.6|11975.7|11977.6|11976.7|11977.7|11977|11975.8|11975|284
1618512300000|2021-04-15 18:45:00|11977.7|11977.1|11976.7|11976.1|11977.7|11977.1|11975.9|11975.3|255
1618512600000|2021-04-15 18:50:00|11976.8|11976.2|11976.7|11976.1|11977.1|11976.5|11975.8|11975.2|206
1618512900000|2021-04-15 18:55:00|11976.8|11976.2|11975.2|11974.6|11977.3|11976.6|11974.1|11973.2|285
1618513200000|2021-04-15 19:00:00|11975.1|11974.5|11975.4|11974.5|11976.1|11975.3|11974.2|11973.4|340
1618513500000|2021-04-15 19:05:00|11975.2|11974.6|11971.6|11971|11975.7|11975.1|11971.1|11970.5|362
1618513800000|2021-04-15 19:10:00|11971.7|11971.1|11972.3|11971.7|11973.5|11972.9|11970.9|11970.3|281
1618514100000|2021-04-15 19:15:00|11972.2|11971.6|11970.7|11970.1|11973|11972.4|11970.1|11969.5|513
1618514400000|2021-04-15 19:20:00|11970.8|11970.2|11969.3|11968.7|11970.8|11970.2|11969.1|11968.2|351
1618514700000|2021-04-15 19:25:00|11969.4|11968.8|11971.6|11970.7|11971.8|11971.2|11969.3|11968.6|287
1618515000000|2021-04-15 19:30:00|11971.7|11970.8|11974|11973.4|11974.1|11973.4|11971.6|11970.7|258
1618515300000|2021-04-15 19:35:00|11973.9|11973.3|11972.8|11972.2|11974.2|11973.6|11972.6|11972|224
1618515600000|2021-04-15 19:40:00|11972.7|11972.1|11973.4|11972.8|11973.5|11972.8|11972.1|11971.5|180
1618515900000|2021-04-15 19:45:00|11973.3|11972.7|11971.1|11970.5|11973.8|11973.1|11970.4|11969.8|259
1618516200000|2021-04-15 19:50:00|11971.2|11970.3|11970.9|11970.3|11971.2|11970.4|11970|11969.2|236
1618516500000|2021-04-15 19:55:00|11970.8|11970.2|11975|11974.1|11975.4|11974.6|11969.2|11968.4|495
1618516800000|2021-04-15 20:00:00|11974.8|11973.9|11974.5|11973.6|11976.1|11975.2|11972.2|11971.3|380
1618517100000|2021-04-15 20:05:00|11974.6|11973.7|11973.6|11972.7|11974.8|11974.2|11972.1|11971.2|202
1618517400000|2021-04-15 20:10:00|11973.4|11972.5|11971.8|11970.9|11973.4|11972.7|11971.4|11970.7|113
1618517700000|2021-04-15 20:15:00|11971.6|11971|11972|11971.1|11973.4|11972.6|11970.5|11969.9|313
1618518000000|2021-04-15 20:20:00|11971.8|11971.2|11970.9|11970.3|11972.5|11971.6|11970.3|11969.5|82
1618518300000|2021-04-15 20:25:00|11970.8|11970.2|11970|11969.1|11971.1|11970.3|11969.7|11969|146
1618518600000|2021-04-15 20:30:00|11969.9|11969.3|11970.2|11969.3|11970.7|11969.9|11969.9|11969.2|130
1618518900000|2021-04-15 20:35:00|11970.3|11969.4|11967.4|11966.5|11970.5|11969.6|11967.1|11966.4|173
1618519200000|2021-04-15 20:40:00|11967.5|11966.6|11967.4|11966.5|11967.8|11966.9|11967|11966.1|97
1618519500000|2021-04-15 20:45:00|11967.5|11966.6|11968.1|11967.2|11968.7|11967.8|11967.3|11966.4|142
1618519800000|2021-04-15 20:50:00|11968|11967.1|11966.5|11965.6|11968|11967.1|11966.5|11965.6|171
1618520100000|2021-04-15 20:55:00|11966.6|11965.7|11971|11965|11971.9|11966.5|11965.4|11964.5|241
1618520400000|2021-04-15 21:00:00|11970.8|11964.8|11973.2|11967.2|11973.2|11967.4|11967.9|11964|71
1618520700000|2021-04-15 21:05:00|11972.9|11966.9|11972.8|11966.8|11974.6|11968.6|11971.4|11966.4|121
1618521000000|2021-04-15 21:10:00|11971.6|11967.6|11973.7|11967.7|11974.1|11968.4|11971.6|11965.6|125
1618521300000|2021-04-15 21:15:00|11973.5|11967.5|11973.4|11968.5|11974.1|11970|11972.2|11967.5|141
1618521600000|2021-04-15 21:20:00|11973.7|11968.6|11972.7|11970|11974|11970|11972|11967.6|63
1618521900000|2021-04-15 21:25:00|11974|11969.1|11973.3|11968.5|11974.2|11970|11971.6|11967.7|146
1618522200000|2021-04-15 21:30:00|11973.2|11968.6|11970.6|11964.6|11973.9|11969.8|11970.5|11964.5|243
1618522500000|2021-04-15 21:35:00|11971.3|11965.3|11972.6|11968.7|11973.4|11969.7|11970.6|11964.7|235
1618522800000|2021-04-15 21:40:00|11972.5|11968.8|11971.7|11969.1|11973.2|11970.2|11971.4|11968.7|219
1618523100000|2021-04-15 21:45:00|11971.8|11968.8|11972.2|11966.9|11972.4|11969.7|11970|11965.6|315
1618523400000|2021-04-15 21:50:00|11972.1|11967|11972|11968|11972.9|11968.6|11969.8|11965.7|261
1618523700000|2021-04-15 21:55:00|11972.1|11968.1|11970|11964.5|11972.5|11968.8|11969.1|11964|379
1618524000000|2021-04-15 22:00:00|11969.3|11964.7|11969.6|11968.2|11970.3|11968.8|11968.4|11964.3|407
1618524300000|2021-04-15 22:05:00|11969.5|11968|11969.3|11967.8|11970.2|11969.2|11968.8|11967.6|243
1618524600000|2021-04-15 22:10:00|11969.2|11967.9|11969.1|11968.2|11969.7|11968.6|11968.5|11967.4|234
1618524900000|2021-04-15 22:15:00|11969|11968.1|11969.1|11968.2|11970.2|11969.3|11968.4|11967.5|149
1618525200000|2021-04-15 22:20:00|11969.2|11968.3|11969.6|11968.7|11970.6|11969.7|11969.1|11968.2|127
1618525500000|2021-04-15 22:25:00|11969.7|11968.8|11969.3|11968.4|11970|11969.1|11969.1|11968.2|99
1618525800000|2021-04-15 22:30:00|11969.2|11968.3|11970|11969.1|11970.2|11969.3|11969.2|11968.3|147
1618526100000|2021-04-15 22:35:00|11969.9|11969|11969.3|11968.4|11970.2|11969.3|11968.7|11967.8|102
1618526400000|2021-04-15 22:40:00|11969.2|11968.3|11969|11968.1|11969.3|11968.4|11968.7|11967.8|72
1618526700000|2021-04-15 22:45:00|11969.1|11968.2|11968.6|11967.7|11969.1|11968.2|11968.4|11967.5|80
1618527000000|2021-04-15 22:50:00|11968.5|11967.6|11968.6|11967.7|11968.6|11967.8|11968.1|11967.2|59
1618527300000|2021-04-15 22:55:00|11968.5|11967.6|11967.7|11966.8|11968.7|11967.8|11967.5|11966.6|59
1618527600000|2021-04-15 23:00:00|11967.6|11966.7|11968.6|11967.7|11968.8|11967.9|11966.6|11965.7|136
1618527900000|2021-04-15 23:05:00|11968.3|11967.4|11967.8|11967.2|11969|11968.1|11967.8|11967.1|110
1618528200000|2021-04-15 23:10:00|11967.7|11966.8|11968|11967.4|11968.5|11967.8|11967.7|11966.8|67
1618528500000|2021-04-15 23:15:00|11968.1|11967.5|11968.9|11968|11969.2|11968.3|11968|11967.4|117
1618528800000|2021-04-15 23:20:00|11969|11968.1|11969.5|11968.6|11969.9|11969|11968.8|11967.9|111
1618529100000|2021-04-15 23:25:00|11969.6|11968.7|11969.8|11968.9|11970.1|11969.3|11969.2|11968.3|66
1618529400000|2021-04-15 23:30:00|11970|11969.1|11968.9|11968.3|11970.2|11969.3|11968.9|11968|132
1618529700000|2021-04-15 23:35:00|11969|11968.4|11969.6|11968.7|11970.2|11969.4|11968.9|11968.3|91
1618530000000|2021-04-15 23:40:00|11969.7|11968.8|11970.2|11969.3|11970.3|11969.5|11969.4|11968.7|82
1618530300000|2021-04-15 23:45:00|11970.3|11969.4|11970.4|11969.5|11970.7|11969.8|11969.4|11968.8|118
1618530600000|2021-04-15 23:50:00|11970.5|11969.6|11969.7|11969.1|11970.5|11969.6|11969.5|11968.8|72
1618530900000|2021-04-15 23:55:00|11969.8|11969.2|11969.9|11969|11970.1|11969.3|11969.4|11968.8|88
1618531200000|2021-04-16 00:00:00|11969.7|11968.8|11972.6|11972|11973.3|11972.4|11968.7|11967.8|362
1618531500000|2021-04-16 00:05:00|11972.7|11972.1|11974.1|11973.5|11975.3|11974.4|11970.9|11970.1|314
1618531800000|2021-04-16 00:10:00|11974.2|11973.6|11972.4|11971.5|11974.8|11974|11972.2|11971.3|161
1618532100000|2021-04-16 00:15:00|11972.3|11971.4|11966.4|11965.8|11972.6|11972|11966.4|11965.8|281
1618532400000|2021-04-16 00:20:00|11966.3|11965.7|11965.3|11964.7|11967.9|11967|11965.3|11964.7|205
1618532700000|2021-04-16 00:25:00|11964.9|11964.3|11963|11962.4|11965.9|11965|11962.9|11962.3|313
1618533000000|2021-04-16 00:30:00|11963.1|11962.5|11963.8|11962.9|11963.8|11963|11961.8|11961.2|382
1618533300000|2021-04-16 00:35:00|11964.1|11963.5|11961.7|11960.8|11964.8|11964.1|11961.5|11960.7|294
1618533600000|2021-04-16 00:40:00|11961.8|11961.2|11961.3|11960.7|11962.1|11961.4|11960.3|11959.7|207
1618533900000|2021-04-16 00:45:00|11961.5|11960.9|11960.4|11959.8|11962.6|11961.9|11959.8|11959.1|312
1618534200000|2021-04-16 00:50:00|11960.5|11959.9|11961.9|11961|11961.9|11961.1|11959.2|11958.5|202
1618534500000|2021-04-16 00:55:00|11961.7|11960.8|11957.4|11956.8|11961.7|11960.8|11956.7|11955.8|393
1618534800000|2021-04-16 01:00:00|11957.6|11956.7|11956.4|11955.5|11959.7|11959.1|11953|11952.2|634
1618535100000|2021-04-16 01:05:00|11956.2|11955.6|11955.6|11954.7|11956.8|11956.1|11954.7|11954|489
1618535400000|2021-04-16 01:10:00|11955.7|11954.8|11955.8|11955.2|11957.2|11956.6|11955.5|11954.8|318
1618535700000|2021-04-16 01:15:00|11955.9|11955.3|11955.3|11954.7|11957.1|11956.3|11955.2|11954.4|338
1618536000000|2021-04-16 01:20:00|11955.4|11954.8|11956.4|11955.8|11957.5|11956.7|11954.6|11953.7|400
1618536300000|2021-04-16 01:25:00|11956.5|11955.9|11956.5|11955.9|11957.6|11957|11955.3|11954.7|304
1618536600000|2021-04-16 01:30:00|11956.4|11955.8|11957.2|11956.6|11958.1|11957.4|11954.4|11953.6|420
1618536900000|2021-04-16 01:35:00|11957.1|11956.5|11959|11958.4|11959.4|11958.6|11956.6|11955.8|321
1618537200000|2021-04-16 01:40:00|11958.9|11958.3|11956.5|11955.9|11959.2|11958.4|11956.4|11955.6|255
1618537500000|2021-04-16 01:45:00|11956.4|11955.8|11959|11958.4|11959.1|11958.4|11956.3|11955.7|270
1618537800000|2021-04-16 01:50:00|11958.9|11958.3|11962|11961.4|11963.2|11962.4|11958.9|11958.2|395
1618538100000|2021-04-16 01:55:00|11962.1|11961.5|11958.7|11957.8|11962.2|11961.5|11957.9|11957.1|373
1618538400000|2021-04-16 02:00:00|11958.5|11957.9|11959.6|11958.7|11960.6|11960|11957.9|11957.1|390
1618538700000|2021-04-16 02:05:00|11959.7|11958.8|11955.1|11954.2|11959.7|11959.1|11954.1|11953.5|598
1618539000000|2021-04-16 02:10:00|11955|11954.1|11954.5|11953.6|11955.2|11954.3|11950.7|11950.1|457
1618539300000|2021-04-16 02:15:00|11954.4|11953.8|11952.5|11951.6|11954.7|11953.8|11952.4|11951.6|234
1618539600000|2021-04-16 02:20:00|11952.6|11951.7|11954.2|11953.3|11954.8|11954.1|11951.4|11950.5|270
1618539900000|2021-04-16 02:25:00|11954.3|11953.4|11953.3|11952.4|11954.8|11954.2|11952.2|11951.6|248
1618540200000|2021-04-16 02:30:00|11953.4|11952.5|11952.6|11952|11954.1|11953.4|11951.8|11951.1|223
1618540500000|2021-04-16 02:35:00|11952.8|11951.9|11953.9|11953|11953.9|11953.1|11951.7|11951.1|234
1618540800000|2021-04-16 02:40:00|11954|11953.1|11952.9|11952|11954.2|11953.5|11952.4|11951.6|228
1618541100000|2021-04-16 02:45:00|11953|11952.1|11953.7|11953.1|11955.2|11954.3|11952.5|11951.8|212
1618541400000|2021-04-16 02:50:00|11953.3|11952.4|11951.3|11950.4|11953.3|11952.4|11951|11950.4|200
1618541700000|2021-04-16 02:55:00|11951.4|11950.5|11951.5|11950.9|11953.1|11952.4|11950.9|11950.3|217
1618542000000|2021-04-16 03:00:00|11951.6|11951|11953.4|11952.8|11953.4|11952.8|11951.5|11950.9|318
1618542300000|2021-04-16 03:05:00|11953.5|11952.9|11954.1|11953.5|11954.5|11953.9|11952.6|11951.9|250
1618542600000|2021-04-16 03:10:00|11954|11953.4|11955.5|11954.9|11955.8|11955|11953.1|11952.5|220
1618542900000|2021-04-16 03:15:00|11955.6|11955|11956.5|11955.9|11956.6|11956|11954.6|11954|181
1618543200000|2021-04-16 03:20:00|11956.6|11956|11956.7|11955.8|11957.3|11956.6|11956.1|11955.4|168
1618543500000|2021-04-16 03:25:00|11956.6|11956.1|11956.4|11955.8|11957.2|11956.5|11956.1|11955.4|163
1618543800000|2021-04-16 03:30:00|11956.5|11955.9|11956|11955.4|11956.9|11956.3|11955.3|11954.5|160
1618544100000|2021-04-16 03:35:00|11956.1|11955.5|11957.6|11957|11957.8|11957.2|11956|11955.4|194
1618544400000|2021-04-16 03:40:00|11957.7|11957.1|11956.4|11955.8|11957.8|11957.2|11956.3|11955.7|178
1618544700000|2021-04-16 03:45:00|11956.5|11955.9|11957.8|11957.2|11958.1|11957.5|11955.9|11955.3|147
1618545000000|2021-04-16 03:50:00|11957.7|11957.1|11957.4|11956.8|11958.4|11957.8|11956.9|11956.2|155
1618545300000|2021-04-16 03:55:00|11957.5|11956.9|11957.5|11956.9|11958.4|11957.8|11957.3|11956.7|104
1618545600000|2021-04-16 04:00:00|11957.6|11957|11959.2|11958.6|11959.3|11958.7|11957|11956.4|178
1618545900000|2021-04-16 04:05:00|11959.3|11958.7|11958.9|11958.3|11959.4|11958.8|11958.9|11958.1|105
1618546200000|2021-04-16 04:10:00|11959|11958.4|11959|11958.4|11959.2|11958.6|11958.3|11957.7|109
1618546500000|2021-04-16 04:15:00|11959.1|11958.5|11958.3|11957.7|11959.1|11958.5|11958.2|11957.4|141
1618546800000|2021-04-16 04:20:00|11958.4|11957.8|11959.4|11958.8|11960|11959.4|11958.3|11957.7|141
1618547100000|2021-04-16 04:25:00|11959.3|11958.7|11959.9|11959.3|11960.4|11959.8|11959.3|11958.7|116
1618547400000|2021-04-16 04:30:00|11960|11959.4|11960.4|11959.8|11960.5|11959.9|11959.3|11958.6|106
1618547700000|2021-04-16 04:35:00|11960.3|11959.7|11959.9|11959.3|11960.7|11960.1|11959.8|11959.2|90
1618548000000|2021-04-16 04:40:00|11960|11959.4|11961.9|11961.3|11962.1|11961.5|11959.9|11959.3|204
1618548300000|2021-04-16 04:45:00|11962|11961.4|11962.4|11961.8|11963.6|11963|11961.9|11961.3|219
1618548600000|2021-04-16 04:50:00|11962.5|11961.9|11964.5|11963.9|11964.5|11963.9|11962.2|11961.6|140
1618548900000|2021-04-16 04:55:00|11964.1|11963.5|11963.7|11963.1|11964.2|11963.6|11962.4|11961.7|306
1618549200000|2021-04-16 05:00:00|11963.6|11963|11964.8|11964.2|11965.4|11964.8|11962.7|11962.1|257
1618549500000|2021-04-16 05:05:00|11964.6|11964|11963.5|11962.9|11965.7|11965.1|11963.5|11962.9|154
1618549800000|2021-04-16 05:10:00|11963.6|11963|11964.6|11963.7|11964.6|11964|11963.3|11962.7|199
1618550100000|2021-04-16 05:15:00|11964.5|11963.6|11965.5|11964.9|11965.7|11965|11964.1|11963.3|175
1618550400000|2021-04-16 05:20:00|11965.6|11965|11965.5|11964.9|11967.3|11966.6|11965.3|11964.5|220
1618550700000|2021-04-16 05:25:00|11965.6|11965|11966|11965.4|11966.5|11965.9|11965.3|11964.6|207
1618551000000|2021-04-16 05:30:00|11965.8|11965.1|11966.9|11966.3|11966.9|11966.3|11965.2|11964.5|245
1618551300000|2021-04-16 05:35:00|11967|11966.4|11967.8|11966.9|11967.9|11967.3|11966|11965.4|297
1618551600000|2021-04-16 05:40:00|11967.9|11967|11967.6|11967|11968.3|11967.6|11967.2|11966.6|184
1618551900000|2021-04-16 05:45:00|11967.7|11967.1|11968.4|11967.5|11969.1|11968.5|11967.6|11966.9|213
1618552200000|2021-04-16 05:50:00|11968.5|11967.8|11971|11970.1|11972.8|11972.1|11968|11967.2|309
1618552500000|2021-04-16 05:55:00|11970.8|11970.2|11971.2|11970.3|11972|11971.4|11969.9|11969.2|323
1618552800000|2021-04-16 06:00:00|11971|11970.4|11968.4|11967.8|11971|11970.4|11966.5|11965.9|388
1618553100000|2021-04-16 06:05:00|11968.2|11967.6|11967.6|11967|11970.4|11969.7|11967.5|11966.9|326
1618553400000|2021-04-16 06:10:00|11967.5|11966.9|11968.1|11967.5|11968.4|11967.8|11965.2|11964.6|457
1618553700000|2021-04-16 06:15:00|11968.5|11967.9|11964.1|11963.5|11970.2|11969.6|11964|11963.4|371
1618554000000|2021-04-16 06:20:00|11964|11963.4|11962|11961.4|11964.7|11964|11960.3|11959.7|593
1618554300000|2021-04-16 06:25:00|11961.8|11961.2|11959.3|11958.4|11964.5|11963.8|11959.1|11958.4|544
1618554600000|2021-04-16 06:30:00|11959.4|11958.8|11961.2|11960.6|11962.3|11961.6|11959.4|11958.8|488
1618554900000|2021-04-16 06:35:00|11961.1|11960.5|11965.7|11965.1|11965.7|11965.1|11959.6|11958.7|433
1618555200000|2021-04-16 06:40:00|11965.8|11964.9|11965|11964.4|11966.6|11966|11965|11964.2|371
1618555500000|2021-04-16 06:45:00|11965.1|11964.5|11962.6|11962|11965.5|11964.9|11962.2|11961.6|360
1618555800000|2021-04-16 06:50:00|11962.7|11962.1|11961|11960.4|11962.7|11962.1|11960|11959.4|353
1618556100000|2021-04-16 06:55:00|11960.9|11960.3|11962.7|11962.1|11963.7|11963.1|11958.7|11958.1|568
1618556400000|2021-04-16 07:00:00|11962.6|11962|11969.7|11969.1|11970|11969.4|11960.7|11959.8|692
1618556700000|2021-04-16 07:05:00|11969.6|11969|11967.5|11966.9|11972.1|11971.5|11967.4|11966.8|643
1618557000000|2021-04-16 07:10:00|11967.6|11967|11966.8|11966.2|11969.9|11969.3|11966.2|11965.4|484
1618557300000|2021-04-16 07:15:00|11966.9|11966.3|11967.5|11966.6|11969|11968.2|11963.1|11962.5|570
1618557600000|2021-04-16 07:20:00|11967.6|11966.7|11969.4|11968.8|11969.6|11969|11966.6|11966|541
1618557900000|2021-04-16 07:25:00|11969.6|11969|11969.6|11969|11970.3|11969.7|11967.6|11967|416
1618558200000|2021-04-16 07:30:00|11969.7|11969.1|11971.6|11971|11971.9|11971.2|11968.3|11967.6|429
1618558500000|2021-04-16 07:35:00|11971.7|11971.1|11970.7|11970.1|11972.7|11972.1|11969.6|11968.9|512
1618558800000|2021-04-16 07:40:00|11970.8|11970.2|11970.2|11969.6|11972.6|11972|11968.5|11967.9|530
1618559100000|2021-04-16 07:45:00|11970.3|11969.7|11973.9|11973|11976.4|11975.7|11970.2|11969.6|593
1618559400000|2021-04-16 07:50:00|11974.2|11973.3|11977.5|11976.9|11980.3|11979.6|11973.2|11972.4|506
1618559700000|2021-04-16 07:55:00|11977.4|11976.8|11988.2|11987.3|11989.3|11988.6|11976.3|11975.7|920
1618560000000|2021-04-16 08:00:00|11988.1|11987.2|11984.6|11984|11989|11988.1|11982.7|11982|796
1618560300000|2021-04-16 08:05:00|11984.5|11983.9|11984.2|11983.6|11986|11985.4|11982.7|11982.1|506
1618560600000|2021-04-16 08:10:00|11984.3|11983.4|11983.9|11983.3|11984.9|11984.3|11982.9|11982.2|456
1618560900000|2021-04-16 08:15:00|11983.8|11983.2|11986.6|11985.7|11988.1|11987.5|11983.3|11982.6|385
1618561200000|2021-04-16 08:20:00|11986.7|11985.8|11987.1|11986.5|11987.5|11986.9|11984.3|11983.4|356
1618561500000|2021-04-16 08:25:00|11987.2|11986.3|11982.8|11982.2|11987.5|11986.7|11982.1|11981.5|462
1618561800000|2021-04-16 08:30:00|11982.9|11982.3|11981.3|11980.7|11985.3|11984.7|11980.9|11980.3|432
1618562100000|2021-04-16 08:35:00|11981.4|11980.8|11979.2|11978.6|11982.5|11981.9|11978.3|11977.7|454
1618562400000|2021-04-16 08:40:00|11979.3|11978.7|11974.1|11973.5|11980.5|11979.7|11973|11972.1|646
1618562700000|2021-04-16 08:45:00|11974.2|11973.3|11979.4|11978.5|11980.3|11979.6|11974.1|11973.2|463
1618563000000|2021-04-16 08:50:00|11979.3|11978.7|11976|11975.1|11979.4|11978.8|11974|11973.2|491
1618563300000|2021-04-16 08:55:00|11975.9|11975|11978.6|11977.7|11978.8|11977.9|11974.3|11973.6|461
1618563600000|2021-04-16 09:00:00|11978.7|11977.8|11976.9|11976.3|11978.8|11978|11974.3|11973.5|446
1618563900000|2021-04-16 09:05:00|11976.8|11976.2|11978.9|11978.3|11979.3|11978.6|11975.1|11974.5|409
1618564200000|2021-04-16 09:10:00|11978.8|11978.2|11973.6|11972.7|11979.6|11978.9|11972.9|11972.3|443
1618564500000|2021-04-16 09:15:00|11973.7|11972.8|11979.2|11978.6|11980.2|11979.6|11973.5|11972.7|448
1618564800000|2021-04-16 09:20:00|11979.1|11978.5|11975.9|11975|11979.2|11978.5|11975.1|11974.3|417
1618565100000|2021-04-16 09:25:00|11975.8|11974.9|11974.2|11973.6|11976.6|11975.9|11973.5|11972.6|445
1618565400000|2021-04-16 09:30:00|11974.3|11973.4|11974.7|11974.1|11975.2|11974.4|11972.7|11971.8|472
1618565700000|2021-04-16 09:35:00|11974.6|11974|11974.4|11973.8|11975.1|11974.4|11972.8|11971.9|422
1618566000000|2021-04-16 09:40:00|11974.5|11973.9|11973.4|11972.8|11974.8|11974.1|11972.7|11972.1|438
1618566300000|2021-04-16 09:45:00|11973.3|11972.7|11974.3|11973.7|11974.4|11973.8|11969.6|11968.7|423
1618566600000|2021-04-16 09:50:00|11974.2|11973.6|11977.6|11976.7|11979.5|11978.9|11974.2|11973.6|522
1618566900000|2021-04-16 09:55:00|11977.5|11976.6|11978.6|11978|11980.5|11979.7|11975.5|11974.7|433
1618567200000|2021-04-16 10:00:00|11978.4|11977.8|11977|11976.1|11979.2|11978.6|11976.8|11976|437
1618567500000|2021-04-16 10:05:00|11976.9|11976.3|11979.1|11978.5|11979.7|11979.1|11976.6|11975.8|434
1618567800000|2021-04-16 10:10:00|11978.9|11978.3|11983.7|11983.1|11984.5|11983.9|11978.4|11977.8|451
1618568100000|2021-04-16 10:15:00|11983.6|11983|11982|11981.4|11983.7|11983.1|11980|11979.4|433
1618568400000|2021-04-16 10:20:00|11981.9|11981.3|11979.9|11979.3|11982.8|11982.2|11979.6|11979|412
1618568700000|2021-04-16 10:25:00|11979.8|11979.2|11981.4|11980.8|11983|11982.4|11979.6|11979|325
1618569000000|2021-04-16 10:30:00|11981.5|11980.9|11983.7|11983.1|11984.2|11983.4|11980.8|11980.2|414
1618569300000|2021-04-16 10:35:00|11983.8|11983.2|11984.4|11983.8|11985.5|11984.9|11983.6|11983|407
1618569600000|2021-04-16 10:40:00|11984.9|11984.3|11984.2|11983.3|11985.8|11985.2|11982|11981.3|368
1618569900000|2021-04-16 10:45:00|11984.3|11983.4|11988.2|11987.6|11988.3|11987.7|11984|11983.1|407
1618570200000|2021-04-16 10:50:00|11988.1|11987.5|11992.1|11991.5|11995.2|11994.6|11986.4|11985.8|593
1618570500000|2021-04-16 10:55:00|11992.2|11991.6|11989|11988.4|11993.7|11992.9|11988.5|11987.8|658
1618570800000|2021-04-16 11:00:00|11989.1|11988.5|11990.2|11989.6|11990.7|11990.1|11987.4|11986.8|587
1618571100000|2021-04-16 11:05:00|11990.1|11989.5|11990.7|11990.1|11990.8|11990.2|11988.8|11988.1|448
1618571400000|2021-04-16 11:10:00|11990.8|11990.2|11989.7|11988.8|11992.3|11991.7|11988.8|11988|478
1618571700000|2021-04-16 11:15:00|11989.8|11988.9|11987.5|11986.9|11990.1|11989.5|11986.9|11986.3|432
1618572000000|2021-04-16 11:20:00|11987.6|11987|11986|11985.4|11987.6|11987|11984.8|11984|519
1618572300000|2021-04-16 11:25:00|11985.9|11985.3|11984.8|11983.9|11986.8|11986.2|11983.5|11982.8|455
1618572600000|2021-04-16 11:30:00|11985|11984.4|11982.3|11981.7|11985.6|11984.9|11979.2|11978.5|570
1618572900000|2021-04-16 11:35:00|11982.2|11981.6|11984.6|11984|11985.6|11985|11981.2|11980.4|489
1618573200000|2021-04-16 11:40:00|11984.7|11984.1|11988.9|11988.3|11990|11989.4|11984.5|11983.9|554
1618573500000|2021-04-16 11:45:00|11988.8|11988.2|11989.5|11988.9|11989.8|11989.2|11988.3|11987.6|324
1618573800000|2021-04-16 11:50:00|11989.6|11989|11985.5|11984.9|11990.5|11989.9|11985.5|11984.9|409
1618574100000|2021-04-16 11:55:00|11985.7|11984.8|11983.1|11982.5|11986.1|11985.5|11981.4|11980.8|643
1618574400000|2021-04-16 12:00:00|11983.2|11982.3|11986.1|11985.2|11987.8|11987.1|11980.3|11979.7|645
1618574700000|2021-04-16 12:05:00|11986.3|11985.4|11986.9|11986.3|11990.7|11989.8|11984.9|11984.1|525
1618575000000|2021-04-16 12:10:00|11986.8|11986.2|11985.6|11984.7|11988|11987.4|11983.7|11982.8|517
1618575300000|2021-04-16 12:15:00|11985.4|11984.5|11985.3|11984.7|11986.1|11985.5|11984|11983.3|511
1618575600000|2021-04-16 12:20:00|11985.4|11984.8|11986.1|11985.5|11986.8|11986.1|11982.4|11981.8|576
1618575900000|2021-04-16 12:25:00|11986.3|11985.7|11983.5|11982.6|11986.4|11985.8|11982.2|11981.6|498
1618576200000|2021-04-16 12:30:00|11983.4|11982.5|11979.5|11978.9|11983.6|11982.8|11979.5|11978.9|497
1618576500000|2021-04-16 12:35:00|11979.6|11979|11979.6|11979|11980.5|11979.8|11977.6|11977|557
1618576800000|2021-04-16 12:40:00|11979.7|11979.1|11982.3|11981.7|11983.4|11982.8|11979.6|11979|556
1618577100000|2021-04-16 12:45:00|11982.4|11981.8|11981.5|11980.9|11983.4|11982.8|11980.6|11979.8|502
1618577400000|2021-04-16 12:50:00|11981.6|11981|11981.8|11981.2|11982.3|11981.7|11979|11978.2|459
1618577700000|2021-04-16 12:55:00|11981.9|11981.3|11984|11983.4|11985.9|11985.3|11981.8|11981.2|489
1618578000000|2021-04-16 13:00:00|11984.1|11983.5|11983.6|11982.7|11985.5|11984.8|11982.9|11982.1|612
1618578300000|2021-04-16 13:05:00|11983.5|11982.6|11980.6|11980|11983.6|11982.7|11978.3|11977.7|578
1618578600000|2021-04-16 13:10:00|11980.7|11980.1|11982.4|11981.8|11984.8|11984.1|11980.5|11979.9|570
1618578900000|2021-04-16 13:15:00|11982.3|11981.7|11985.9|11985|11986.2|11985.5|11981.8|11981.2|512
1618579200000|2021-04-16 13:20:00|11985.7|11985.1|11985.9|11985.3|11986.4|11985.7|11984.2|11983.6|371
1618579500000|2021-04-16 13:25:00|11985.8|11985.2|11984.3|11983.7|11985.9|11985.3|11982.1|11981.5|425
1618579800000|2021-04-16 13:30:00|11984.4|11983.8|11983.4|11982.8|11985.1|11984.4|11981.9|11981.1|526
1618580100000|2021-04-16 13:35:00|11983.3|11982.7|11984|11983.4|11985.5|11984.7|11982.7|11982.1|475
1618580400000|2021-04-16 13:40:00|11984.1|11983.5|11985.7|11985.1|11986.3|11985.7|11983.5|11982.7|501
1618580700000|2021-04-16 13:45:00|11985.9|11985.3|11984.9|11984.3|11986.3|11985.7|11983.4|11982.8|517
1618581000000|2021-04-16 13:50:00|11985|11984.4|11982.3|11981.7|11985|11984.4|11980.9|11980.3|459
1618581300000|2021-04-16 13:55:00|11982.4|11981.8|11979.5|11977.9|11983.3|11982.7|11977.6|11976.7|584
1618581600000|2021-04-16 14:00:00|11979.6|11978|11982.1|11981.5|11982.5|11981.9|11978.5|11977.6|636
1618581900000|2021-04-16 14:05:00|11982.4|11981.8|11985.1|11984.5|11987.2|11986.6|11982.4|11981.8|540
1618582200000|2021-04-16 14:10:00|11985.2|11984.6|11985.6|11985|11985.9|11985.3|11982.6|11982|402
1618582500000|2021-04-16 14:15:00|11985.8|11984.9|11993.5|11992.9|11994|11993.3|11985.7|11984.9|582
1618582800000|2021-04-16 14:20:00|11993.4|11992.8|11988.9|11988.3|11994.2|11993.5|11988.2|11987.6|495
1618583100000|2021-04-16 14:25:00|11988.8|11988.2|11986.9|11986.3|11990.3|11989.7|11986.7|11986.1|438
1618583400000|2021-04-16 14:30:00|11987|11986.4|11988.5|11987.9|11989.5|11988.9|11987|11986.4|432
1618583700000|2021-04-16 14:35:00|11988.4|11987.8|11986.3|11985.7|11988.5|11987.9|11985.8|11985.2|384
1618584000000|2021-04-16 14:40:00|11986.6|11986|11981.7|11981.1|11987.8|11987.2|11980.7|11980.1|476
1618584300000|2021-04-16 14:45:00|11981.8|11981.2|11981.8|11981.2|11983.9|11983.2|11980.7|11980.1|518
1618584600000|2021-04-16 14:50:00|11981.7|11981.1|11976.6|11976|11981.8|11981.2|11975.4|11974.5|605
1618584900000|2021-04-16 14:55:00|11976.5|11975.9|11979.8|11979.2|11980.9|11980.3|11976|11975.4|655
1618585200000|2021-04-16 15:00:00|11979.6|11979|11978.8|11978.2|11981.3|11980.7|11976.4|11975.8|722
1618585500000|2021-04-16 15:05:00|11978.9|11978.3|11982.4|11981.8|11982.5|11981.8|11977.9|11977.3|475
1618585800000|2021-04-16 15:10:00|11982.3|11981.7|11982.2|11981.6|11982.7|11982.1|11980|11979.3|410
1618586100000|2021-04-16 15:15:00|11982.3|11981.7|11982.3|11981.7|11984.3|11983.4|11980.9|11980.3|480
1618586400000|2021-04-16 15:20:00|11982.5|11981.6|11979.7|11979.1|11982.5|11981.9|11979.6|11979|310
1618586700000|2021-04-16 15:25:00|11979.6|11979|11982.2|11981.6|11982.5|11981.9|11979.6|11979|402
1618587000000|2021-04-16 15:30:00|11982.4|11981.8|11979.3|11978.4|11982.7|11982.1|11979.1|11978.3|517
1618587300000|2021-04-16 15:35:00|11979.2|11978.3|11980.2|11979.6|11981.3|11980.7|11978.8|11978.2|326
1618587600000|2021-04-16 15:40:00|11980.5|11979.9|11977.2|11976.6|11981.2|11980.6|11977.1|11976.5|289
1618587900000|2021-04-16 15:45:00|11977.1|11976.5|11977.5|11976.9|11977.8|11977.2|11975.1|11974.4|233
1618588200000|2021-04-16 15:50:00|11977.4|11976.8|11979.9|11979.3|11980.3|11979.7|11977.3|11976.7|263
1618588500000|2021-04-16 15:55:00|11980|11979.4|11978.8|11978.2|11980.2|11979.5|11978.5|11977.9|273
1618588800000|2021-04-16 16:00:00|11978.9|11978.3|11977.6|11977|11980.9|11980.3|11977.3|11976.7|355
1618589100000|2021-04-16 16:05:00|11977.4|11976.8|11978.8|11978.2|11978.9|11978.3|11976.1|11975.5|302
1618589400000|2021-04-16 16:10:00|11978.9|11978.3|11977.7|11977.1|11980.2|11979.5|11977.6|11977|259
1618589700000|2021-04-16 16:15:00|11977.4|11976.8|11977.6|11977|11978|11977.3|11976.7|11976.1|224
1618590000000|2021-04-16 16:20:00|11977.7|11977.1|11980|11979.4|11980.1|11979.5|11976.8|11976.2|250
1618590300000|2021-04-16 16:25:00|11980.1|11979.5|11978.5|11977.9|11980.1|11979.5|11977.8|11977.2|274
1618590600000|2021-04-16 16:30:00|11978.6|11978|11979.3|11978.7|11979.4|11978.8|11978|11977.4|281
1618590900000|2021-04-16 16:35:00|11979.4|11978.8|11977.4|11976.8|11980.5|11979.9|11977.2|11976.6|282
1618591200000|2021-04-16 16:40:00|11977.3|11976.7|11977.3|11976.7|11977.6|11977|11975.9|11975.3|247
1618591500000|2021-04-16 16:45:00|11977.2|11976.6|11977.5|11976.9|11978|11977.4|11976.3|11975.7|155
1618591800000|2021-04-16 16:50:00|11977.4|11976.8|11977.4|11976.8|11977.6|11977|11976.2|11975.6|212
1618592100000|2021-04-16 16:55:00|11977.5|11976.9|11980.9|11980.3|11980.9|11980.3|11977.3|11976.7|235
1618592400000|2021-04-16 17:00:00|11980.8|11980.2|11979.7|11979.1|11981.4|11980.7|11979.7|11979.1|248
1618592700000|2021-04-16 17:05:00|11979.9|11979.3|11980.9|11980.3|11981|11980.4|11979.1|11978.4|195
1618593000000|2021-04-16 17:10:00|11980.6|11980|11980.9|11980.3|11981.2|11980.6|11980.2|11979.5|156
1618593300000|2021-04-16 17:15:00|11980.8|11980.2|11982.1|11981.5|11982.2|11981.6|11980.8|11980.2|156
1618593600000|2021-04-16 17:20:00|11982|11981.4|11981.7|11981.1|11983.8|11983.2|11981.7|11981.1|198
1618593900000|2021-04-16 17:25:00|11981.6|11981|11982.2|11981.3|11982.4|11981.8|11981|11980.3|169
1618594200000|2021-04-16 17:30:00|11982.1|11981.5|11982.2|11981.6|11982.4|11981.8|11981.4|11980.8|118
1618594500000|2021-04-16 17:35:00|11982.3|11981.7|11981.7|11981.1|11982.3|11981.7|11981.4|11980.8|85
1618594800000|2021-04-16 17:40:00|11981.6|11981|11981.1|11980.5|11982.4|11981.6|11980.7|11980.1|157
1618595100000|2021-04-16 17:45:00|11981|11980.4|11979.1|11978.5|11981.2|11980.6|11979|11978.4|212
1618595400000|2021-04-16 17:50:00|11979.2|11978.6|11978.3|11977.7|11979.3|11978.6|11978.3|11977.4|163
1618595700000|2021-04-16 17:55:00|11978.2|11977.6|11977.3|11976.4|11978.3|11977.6|11977.1|11976.4|143
1618596000000|2021-04-16 18:00:00|11977.2|11976.3|11977.8|11977.2|11978.2|11977.5|11975.7|11975|238
1618596300000|2021-04-16 18:05:00|11977.7|11977.1|11975.8|11975.2|11977.9|11977.3|11975.8|11975.2|208
1618596600000|2021-04-16 18:10:00|11975.7|11975.1|11973.5|11972.9|11976.3|11975.7|11973.3|11972.5|206
1618596900000|2021-04-16 18:15:00|11973.7|11972.8|11974.7|11974.1|11974.8|11974.2|11972.7|11972.1|206
1618597200000|2021-04-16 18:20:00|11974.6|11974|11975.9|11975.3|11976|11975.3|11974.2|11973.6|131
1618597500000|2021-04-16 18:25:00|11975.7|11975.1|11975.8|11975.2|11976|11975.2|11975.1|11974.5|114
1618597800000|2021-04-16 18:30:00|11975.7|11975.1|11977.7|11977.1|11977.9|11977.2|11975.3|11974.5|147
1618598100000|2021-04-16 18:35:00|11977.8|11977.2|11975.7|11975.1|11977.8|11977.2|11975.4|11974.8|163
1618598400000|2021-04-16 18:40:00|11975.6|11975|11976.2|11975.6|11977.2|11976.6|11975.3|11974.7|191
1618598700000|2021-04-16 18:45:00|11976.4|11975.8|11977.7|11977.1|11978|11977.2|11976.3|11975.7|171
1618599000000|2021-04-16 18:50:00|11977.6|11977|11979.1|11978.5|11979.1|11978.5|11977.3|11976.7|131
1618599300000|2021-04-16 18:55:00|11979.2|11978.6|11978.6|11978|11979.9|11979.3|11978.5|11977.9|197
1618599600000|2021-04-16 19:00:00|11978.4|11977.8|11980.2|11979.6|11980.8|11980.1|11978.4|11977.8|255
1618599900000|2021-04-16 19:05:00|11980.1|11979.5|11980.1|11979.5|11981.2|11980.5|11979.8|11979.2|180
1618600200000|2021-04-16 19:10:00|11980|11979.4|11979.2|11978.6|11980.3|11979.7|11978.5|11977.9|176
1618600500000|2021-04-16 19:15:00|11979.1|11978.5|11978.9|11978.3|11979.6|11979|11978.6|11977.9|160
1618600800000|2021-04-16 19:20:00|11979|11978.4|11979.3|11978.7|11980.3|11979.7|11978.8|11978|115
1618601100000|2021-04-16 19:25:00|11979.4|11978.8|11982.5|11981.9|11982.6|11981.9|11979.3|11978.6|179
1618601400000|2021-04-16 19:30:00|11982.6|11982|11980.9|11980.3|11982.8|11982.1|11980.7|11980.1|188
1618601700000|2021-04-16 19:35:00|11980.8|11980.2|11980.9|11980.3|11981.1|11980.4|11980.3|11979.7|125
1618602000000|2021-04-16 19:40:00|11981|11980.4|11981.8|11981.2|11982.6|11982|11980.5|11979.9|237
1618602300000|2021-04-16 19:45:00|11981.7|11981.1|11982.2|11981.6|11982.6|11982|11980.9|11980.3|280
1618602600000|2021-04-16 19:50:00|11982.3|11981.7|11980.2|11979.6|11982.5|11981.8|11979.9|11979.3|260
1618602900000|2021-04-16 19:55:00|11980.4|11979.5|11981.5|11980.9|11982.3|11981.7|11979.9|11979.3|395
1618603200000|2021-04-16 20:00:00|11981.7|11980.8|11981.8|11980.9|11982.6|11981.7|11980.9|11980|246
1618603500000|2021-04-16 20:05:00|11981.7|11980.8|11981.7|11980.8|11981.9|11981.1|11980.8|11980|131
1618603800000|2021-04-16 20:10:00|11981.8|11980.9|11982.2|11981.3|11982.3|11981.5|11981.6|11980.8|113
1618604100000|2021-04-16 20:15:00|11982.3|11981.4|11982.3|11981.4|11982.6|11981.7|11982|11981.2|84
1618604400000|2021-04-16 20:20:00|11982.2|11981.3|11982|11981.1|11983.1|11982.4|11981.4|11980.7|165
1618604700000|2021-04-16 20:25:00|11981.7|11980.8|11982.2|11981.3|11982.3|11981.4|11981.3|11980.4|98
1618605000000|2021-04-16 20:30:00|11982.5|11981.6|11981.4|11980.5|11982.6|11981.7|11981|11980.1|105
1618605300000|2021-04-16 20:35:00|11981.3|11980.4|11981.6|11980.7|11981.7|11980.8|11981.1|11980.2|95
1618605600000|2021-04-16 20:40:00|11981.7|11980.8|11981.6|11980.7|11982.3|11981.4|11981.5|11980.6|118
1618605900000|2021-04-16 20:45:00|11981.5|11980.6|11982.2|11981.3|11982.6|11981.6|11981|11980.1|194
1618606200000|2021-04-16 20:50:00|11982.1|11981.2|11981.8|11980.9|11982.5|11981.6|11981.4|11980.5|239
1618606500000|2021-04-16 20:55:00|11982|11981.1|11982.8|11981.9|11983.7|11982.8|11981.7|11980.8|268
1618776000000|2021-04-18 20:00:00|11981.1|11972.1|11981.9|11971.4|11982.4|11972.1|11978.8|11969.3|7
1618776300000|2021-04-18 20:05:00|11982.4|11967.5|11981.9|11971.4|11982.4|11971.4|11977.9|11967.5|6
1618776600000|2021-04-18 20:10:00|11981.4|11967.5|11977.9|11967.5|11982.4|11971.8|11977.9|11967.5|12
1618776900000|2021-04-18 20:15:00|11981.4|11971.4|11981.9|11971.4|11982.4|11971.4|11977.9|11967.5|13
1618777200000|2021-04-18 20:20:00|11977.9|11967.5|11977.9|11967.5|11982.4|11971.4|11977.9|11967.5|6
1618777500000|2021-04-18 20:25:00|11981.9|11970.4|11978.2|11968.1|11981.9|11973.6|11977.9|11967.5|32
1618777800000|2021-04-18 20:30:00|11978|11967.7|11977.9|11972.4|11981.8|11973.5|11977.9|11967.5|9
1618778100000|2021-04-18 20:35:00|11980.1|11973.5|11977.2|11971.7|11980.1|11973.5|11977.2|11971.7|9
1618778400000|2021-04-18 20:40:00|11977.3|11971.8|11978.2|11968.9|11981.9|11972.8|11977.3|11967.5|19
1618778700000|2021-04-18 20:45:00|11979.2|11971.9|11976.8|11970.3|11980.5|11976.1|11974.2|11969.2|65
1618779000000|2021-04-18 20:50:00|11973.6|11971.7|11974.7|11972.8|11976.6|11972.9|11973.3|11970.5|50
1618779300000|2021-04-18 20:55:00|11974.8|11972.9|11974.2|11972.3|11976|11972.9|11974.2|11971.4|33
1618779600000|2021-04-18 21:00:00|11976|11971|11978|11973.4|11978|11974.1|11974.2|11970.8|42
1618779900000|2021-04-18 21:05:00|11976.2|11971.9|11976.7|11973.4|11978.7|11976.2|11974|11970.5|170
1618780200000|2021-04-18 21:10:00|11977|11973.3|11978.6|11976.1|11980.4|11976.1|11976.7|11973.3|156
1618780500000|2021-04-18 21:15:00|11978.7|11975.5|11977.7|11973.3|11979.3|11976.1|11976.9|11972.7|114
1618780800000|2021-04-18 21:20:00|11978.3|11973.2|11978.5|11973.7|11979.3|11975.7|11975.4|11971.1|239
1618781100000|2021-04-18 21:25:00|11978.7|11973.8|11978.4|11974.1|11978.8|11974.4|11978|11973.5|84
1618781400000|2021-04-18 21:30:00|11978.3|11974|11978.8|11973.7|11979|11974.4|11977.7|11972.2|127
1618781700000|2021-04-18 21:35:00|11978.4|11974.3|11978.3|11974.9|11978.9|11974.9|11978|11973.5|82
1618782000000|2021-04-18 21:40:00|11978.4|11975.2|11978.1|11974.6|11978.5|11975.4|11978|11974.4|205
1618782300000|2021-04-18 21:45:00|11977.9|11974.8|11978.1|11975|11978.9|11975.3|11977.9|11974.5|215
1618782600000|2021-04-18 21:50:00|11978|11975.2|11978.5|11975|11978.9|11976.3|11977.1|11973.5|154
1618782900000|2021-04-18 21:55:00|11978.3|11974.8|11978.1|11972.1|11979.2|11975.8|11977.6|11971.9|181
1618783200000|2021-04-18 22:00:00|11978.3|11972.3|11974.7|11973.1|11979|11975.2|11974.3|11972.3|678
1618783500000|2021-04-18 22:05:00|11974.6|11973|11971|11970.1|11974.7|11973.3|11970.9|11969.9|519
1618783800000|2021-04-18 22:10:00|11971.1|11970.2|11970.6|11969.7|11971.2|11970.3|11970.3|11969.3|175
1618784100000|2021-04-18 22:15:00|11970.8|11969.6|11971.5|11970.6|11971.9|11971|11970.4|11969.5|218
1618784400000|2021-04-18 22:20:00|11971.4|11970.5|11970.6|11969.4|11973.1|11971.8|11970.1|11969|433
1618784700000|2021-04-18 22:25:00|11970.5|11969.6|11970.9|11969.7|11971.5|11970.6|11970.1|11969.1|228
1618785000000|2021-04-18 22:30:00|11970.8|11970|11970.8|11969.9|11971.5|11970.4|11970.5|11969.5|306
1618785300000|2021-04-18 22:35:00|11971|11970|11971.9|11971|11972.1|11971.1|11970.7|11969.6|257
1618785600000|2021-04-18 22:40:00|11972|11971.1|11972|11971.1|11972.1|11971.2|11971.3|11970.4|131
1618785900000|2021-04-18 22:45:00|11971.9|11971|11971.9|11971|11972.1|11971.2|11971.3|11970.5|104
1618786200000|2021-04-18 22:50:00|11971.8|11970.9|11972.5|11971.6|11972.9|11971.8|11971.8|11970.9|133
1618786500000|2021-04-18 22:55:00|11972.3|11971.7|11971.8|11970.9|11973.1|11972.2|11971.8|11970.9|142
1618786800000|2021-04-18 23:00:00|11972|11971.1|11972.7|11972.1|11972.9|11972.1|11969.9|11969|270
1618787100000|2021-04-18 23:05:00|11972.8|11972.2|11972.2|11971.6|11973.5|11972.6|11972.2|11971.3|122
1618787400000|2021-04-18 23:10:00|11972.1|11971.2|11972.5|11971.6|11974|11973.1|11971.6|11970.7|185
1618787700000|2021-04-18 23:15:00|11972.4|11971.5|11971.6|11971|11972.6|11971.7|11971.6|11970.9|123
1618788000000|2021-04-18 23:20:00|11971.7|11971.1|11971.7|11970.8|11973.3|11972.6|11971.5|11970.6|174
1618788300000|2021-04-18 23:25:00|11971.8|11970.9|11969.8|11969.2|11971.9|11971|11969.8|11969.2|97
1618788600000|2021-04-18 23:30:00|11970.3|11969.4|11969.7|11968.8|11970.6|11969.9|11968.8|11968.1|216
1618788900000|2021-04-18 23:35:00|11969.6|11968.7|11970.9|11970|11971.1|11970.3|11968.5|11967.7|212
1618789200000|2021-04-18 23:40:00|11971|11970.1|11972.3|11971.7|11972.5|11971.7|11970.3|11969.5|196
1618789500000|2021-04-18 23:45:00|11972.2|11971.6|11971.7|11970.8|11973.5|11972.8|11971.5|11970.6|131
1618789800000|2021-04-18 23:50:00|11971.6|11970.7|11972.6|11971.7|11973|11972.1|11971.4|11970.5|135
1618790100000|2021-04-18 23:55:00|11972.5|11971.6|11969.3|11968.4|11973.5|11972.8|11969.1|11968.2|256
1618790400000|2021-04-19 00:00:00|11969.4|11968.5|11969.9|11969|11970.5|11969.7|11966.9|11966.2|415
1618790700000|2021-04-19 00:05:00|11970|11969.1|11967.9|11967.3|11970|11969.1|11967.6|11966.8|240
1618791000000|2021-04-19 00:10:00|11967.8|11967.2|11967.2|11966.6|11968.5|11967.7|11966.8|11966.1|222
1618791300000|2021-04-19 00:15:00|11967.1|11966.5|11967.2|11966.6|11968.4|11967.7|11967|11966.4|199
1618791600000|2021-04-19 00:20:00|11967.3|11966.7|11967.8|11967.2|11968.7|11968.1|11967.1|11966.4|177
1618791900000|2021-04-19 00:25:00|11967.7|11967.1|11968.7|11968.1|11969.9|11969.3|11967.7|11967.1|195
1618792200000|2021-04-19 00:30:00|11968.6|11968|11969.3|11968.7|11969.3|11968.7|11967.1|11966.4|228
1618792500000|2021-04-19 00:35:00|11969.2|11968.6|11970.7|11970.1|11970.8|11970.2|11969.1|11968.5|244
1618792800000|2021-04-19 00:40:00|11970.9|11970.3|11970.6|11970|11971.3|11970.7|11969.1|11968.3|212
1618793100000|2021-04-19 00:45:00|11970.7|11970.1|11972.8|11972.2|11973.5|11972.9|11970.2|11969.6|270
1618793400000|2021-04-19 00:50:00|11972.9|11972.3|11964.6|11963.7|11975.5|11974.6|11964.6|11963.7|578
1618793700000|2021-04-19 00:55:00|11964|11963.1|11961.9|11961|11965.9|11965|11961.2|11960.3|517
1618794000000|2021-04-19 01:00:00|11962.1|11961.2|11959.3|11958.4|11964.3|11963.7|11958.8|11958|414
1618794300000|2021-04-19 01:05:00|11959.4|11958.5|11957.2|11956.6|11960.4|11959.5|11957.1|11956.4|297
1618794600000|2021-04-19 01:10:00|11957.3|11956.7|11957.5|11956.6|11958.1|11957.4|11955.1|11954.4|418
1618794900000|2021-04-19 01:15:00|11957.4|11956.5|11956.2|11955.6|11958|11957.3|11955.9|11955.1|356
1618795200000|2021-04-19 01:20:00|11956|11955.4|11953.5|11952.9|11956|11955.4|11952.4|11951.7|474
1618795500000|2021-04-19 01:25:00|11953.6|11953|11952|11951.4|11953.6|11953|11951.4|11950.8|395
1618795800000|2021-04-19 01:30:00|11951.8|11951.2|11948.8|11947.9|11951.9|11951.3|11947.3|11946.4|569
1618796100000|2021-04-19 01:35:00|11948.7|11947.8|11947.6|11946.7|11948.8|11948.1|11945.3|11944.7|521
1618796400000|2021-04-19 01:40:00|11947.7|11946.8|11946.2|11945.3|11948.2|11947.4|11944.2|11943.3|500
1618796700000|2021-04-19 01:45:00|11946.4|11945.5|11943.7|11942.8|11946.9|11946.3|11942.9|11942.1|433
1618797000000|2021-04-19 01:50:00|11943.5|11943.1|11943.8|11943.2|11945|11944.3|11942.9|11942.2|392
1618797300000|2021-04-19 01:55:00|11943.9|11943.3|11944.4|11943.8|11945.5|11944.7|11943.5|11942.9|311
1618797600000|2021-04-19 02:00:00|11944.6|11944|11947.8|11947.2|11949|11948.4|11943.5|11942.9|543
1618797900000|2021-04-19 02:05:00|11947.9|11947.3|11947.7|11947.1|11949.9|11949.2|11947.6|11947|432
1618798200000|2021-04-19 02:10:00|11947.8|11947.2|11951.6|11950.7|11953.5|11952.7|11947.6|11947|425
1618798500000|2021-04-19 02:15:00|11951.7|11950.8|11948.7|11948.1|11951.7|11950.9|11948.5|11947.8|336
1618798800000|2021-04-19 02:20:00|11948.8|11948.2|11950.5|11949.9|11950.8|11950.1|11948.2|11947.3|256
1618799100000|2021-04-19 02:25:00|11950.6|11950|11949.8|11949.2|11951.2|11950.5|11948.9|11948.3|333
1618799400000|2021-04-19 02:30:00|11950|11949.4|11950|11949.4|11951.3|11950.7|11949.5|11948.9|223
1618799700000|2021-04-19 02:35:00|11950.1|11949.5|11952.2|11951.6|11952.4|11951.8|11950|11949.3|166
1618800000000|2021-04-19 02:40:00|11952.3|11951.4|11952.4|11951.5|11953|11952.3|11951.9|11951.2|248
1618800300000|2021-04-19 02:45:00|11952.5|11951.6|11953.3|11952.7|11953.8|11953.2|11952|11951.2|239
1618800600000|2021-04-19 02:50:00|11953.2|11952.6|11953.6|11952.7|11954.1|11953.4|11952.8|11952|169
1618800900000|2021-04-19 02:55:00|11953.4|11952.8|11952.7|11952.1|11953.6|11952.8|11951.3|11950.5|205
1618801200000|2021-04-19 03:00:00|11952.6|11952|11954.1|11953.5|11954.5|11953.8|11952.5|11951.7|187
1618801500000|2021-04-19 03:05:00|11954.2|11953.6|11954.5|11953.9|11954.7|11953.9|11953.8|11953.1|181
1618801800000|2021-04-19 03:10:00|11954.6|11954|11954.8|11954.2|11955|11954.4|11954.2|11953.6|136
1618802100000|2021-04-19 03:15:00|11954.9|11954.3|11954.9|11954.3|11955.6|11955|11954.2|11953.6|173
1618802400000|2021-04-19 03:20:00|11955|11954.4|11955.9|11955.3|11956|11955.4|11955|11954.4|150
1618802700000|2021-04-19 03:25:00|11955.7|11955.1|11956.1|11955.5|11956.5|11955.9|11954.8|11954.2|218
1618803000000|2021-04-19 03:30:00|11956|11955.4|11955.7|11955.1|11956.1|11955.5|11954.9|11954.3|193
1618803300000|2021-04-19 03:35:00|11955.9|11955.3|11955.9|11955.3|11956.2|11955.6|11955.1|11954.5|191
1618803600000|2021-04-19 03:40:00|11956|11955.4|11955.3|11954.7|11956.1|11955.5|11955.2|11954.6|158
1618803900000|2021-04-19 03:45:00|11955.4|11954.8|11954.3|11953.7|11955.4|11954.8|11953.7|11953.1|184
1618804200000|2021-04-19 03:50:00|11954.4|11953.8|11954.9|11954.3|11954.9|11954.3|11953.7|11953|137
1618804500000|2021-04-19 03:55:00|11954.8|11954.2|11956.5|11955.9|11956.8|11956.2|11954.4|11953.8|199
1618804800000|2021-04-19 04:00:00|11956.6|11956|11956.8|11956.2|11957.4|11956.8|11956.3|11955.6|162
1618805100000|2021-04-19 04:05:00|11957.1|11956.5|11957.8|11957.2|11958|11957.4|11956.6|11956|162
1618805400000|2021-04-19 04:10:00|11957.7|11957.1|11958.2|11957.6|11958.2|11957.6|11957|11956.4|123
1618805700000|2021-04-19 04:15:00|11958.1|11957.5|11957.7|11957.1|11958.2|11957.6|11957.3|11956.7|130
1618806000000|2021-04-19 04:20:00|11957.8|11957.2|11957.6|11957|11957.9|11957.2|11957.3|11956.6|121
1618806300000|2021-04-19 04:25:00|11957.7|11957.1|11958.2|11957.6|11959.1|11958.5|11957.6|11957|175
1618806600000|2021-04-19 04:30:00|11958.3|11957.7|11958|11957.4|11958.9|11958.2|11956.4|11955.8|219
1618806900000|2021-04-19 04:35:00|11957.9|11957.3|11957.8|11957.2|11958.6|11957.9|11957.4|11956.8|229
1618807200000|2021-04-19 04:40:00|11957.9|11957.3|11956.3|11955.7|11957.9|11957.3|11955.7|11955.1|139
1618807500000|2021-04-19 04:45:00|11956.4|11955.8|11957.4|11956.8|11957.4|11956.8|11956.2|11955.5|176
1618807800000|2021-04-19 04:50:00|11957.3|11956.7|11959.3|11958.7|11959.5|11958.9|11957.3|11956.6|252
1618808100000|2021-04-19 04:55:00|11959.4|11958.8|11958.8|11958.2|11959.6|11959|11958.7|11958.1|159
1618808400000|2021-04-19 05:00:00|11958.9|11958.3|11959.5|11958.9|11959.6|11959|11958.4|11957.7|149
1618808700000|2021-04-19 05:05:00|11959.8|11959.2|11960|11959.4|11960.8|11960.2|11959.4|11958.8|200
1618809000000|2021-04-19 05:10:00|11959.9|11959.3|11960.5|11959.9|11960.6|11960|11959.3|11958.7|225
1618809300000|2021-04-19 05:15:00|11960.4|11959.8|11959|11958.4|11960.8|11960.2|11959|11958.4|116
1618809600000|2021-04-19 05:20:00|11958.9|11958.3|11959.3|11958.7|11959.5|11958.9|11958.8|11958.2|107
1618809900000|2021-04-19 05:25:00|11959.4|11958.8|11960|11959.4|11960.2|11959.6|11958.7|11958|201
1618810200000|2021-04-19 05:30:00|11959.9|11959.3|11961.6|11961|11961.6|11961|11959.4|11958.8|212
1618810500000|2021-04-19 05:35:00|11961.5|11960.9|11963.5|11962.9|11963.8|11963|11961.5|11960.9|262
1618810800000|2021-04-19 05:40:00|11963.4|11962.8|11963.5|11962.9|11964.6|11963.8|11963.3|11962.5|319
1618811100000|2021-04-19 05:45:00|11963.6|11963|11965.4|11964.5|11965.6|11964.9|11963.6|11963|234
1618811400000|2021-04-19 05:50:00|11965.3|11964.7|11968|11967.4|11968|11967.4|11965|11964.2|316
1618811700000|2021-04-19 05:55:00|11967.9|11967.3|11967.2|11966.6|11968.9|11968.2|11966.2|11965.5|514
1618812000000|2021-04-19 06:00:00|11967.1|11966.5|11965|11964.4|11967.2|11966.6|11963.7|11962.8|472
1618812300000|2021-04-19 06:05:00|11964.9|11964.3|11966.7|11965.8|11967.4|11966.8|11964.6|11964|417
1618812600000|2021-04-19 06:10:00|11966.8|11965.9|11967.1|11966.5|11969.4|11968.8|11966.3|11965.7|367
1618812900000|2021-04-19 06:15:00|11967.2|11966.6|11966.3|11965.4|11967.2|11966.6|11965.4|11964.8|305
1618813200000|2021-04-19 06:20:00|11966.4|11965.7|11969|11968.4|11969.2|11968.6|11966.3|11965.7|283
1618813500000|2021-04-19 06:25:00|11969.1|11968.5|11968|11967.4|11970.2|11969.6|11968|11967.3|459
1618813800000|2021-04-19 06:30:00|11968.1|11967.5|11972.9|11972.3|11973.6|11972.9|11967.6|11967|453
1618814100000|2021-04-19 06:35:00|11972.8|11972.2|11972.1|11971.5|11973.3|11972.7|11969.6|11969|416
1618814400000|2021-04-19 06:40:00|11972|11971.4|11975.3|11974.7|11975.4|11974.8|11971.3|11970.4|351
1618814700000|2021-04-19 06:45:00|11975.2|11974.6|11979.9|11979|11981.4|11980.7|11975.1|11974.5|719
1618815000000|2021-04-19 06:50:00|11980|11979.1|11977.4|11976.8|11980.9|11980.2|11975.9|11975.3|450
1618815300000|2021-04-19 06:55:00|11977.3|11976.7|11976.5|11975.9|11978.4|11977.8|11974.8|11974.1|518
1618815600000|2021-04-19 07:00:00|11976.4|11975.8|11985.2|11984.6|11985.4|11984.8|11976.4|11975.8|751
1618815900000|2021-04-19 07:05:00|11985.1|11984.5|11980.3|11979.7|11985.2|11984.6|11979.3|11978.7|613
1618816200000|2021-04-19 07:10:00|11980.2|11979.6|11983.8|11983.2|11983.9|11983.3|11978.1|11977.5|477
1618816500000|2021-04-19 07:15:00|11983.9|11983.3|11982.3|11981.7|11983.9|11983.3|11979.2|11978.6|575
1618816800000|2021-04-19 07:20:00|11982.1|11981.5|11982.4|11981.8|11982.6|11982|11979.2|11978.6|497
1618817100000|2021-04-19 07:25:00|11982.3|11981.7|11981.9|11981.3|11983.5|11982.9|11980.3|11979.7|481
1618817400000|2021-04-19 07:30:00|11981.8|11981.2|11989.3|11988.7|11989.6|11988.9|11981.3|11980.7|654
1618817700000|2021-04-19 07:35:00|11989.5|11988.9|11987|11986.4|11989.8|11989.2|11985.7|11985|485
1618818000000|2021-04-19 07:40:00|11987.1|11986.5|11988.6|11988|11989.6|11989|11985.5|11984.9|493
1618818300000|2021-04-19 07:45:00|11988.5|11987.9|12007.3|12006.4|12007.7|12006.8|11987.2|11986.6|991
1618818600000|2021-04-19 07:50:00|12007.1|12006.2|12015.7|12015.1|12018.7|12017.8|12006.9|12006|1269
1618818900000|2021-04-19 07:55:00|12015.8|12015.2|12020.1|12019.5|12021.3|12020.7|12015.1|12014.5|938
1618819200000|2021-04-19 08:00:00|12019.6|12019|12019.6|12018.7|12023.1|12022.2|12016.6|12015.9|856
1618819500000|2021-04-19 08:05:00|12019.5|12018.6|12013.9|12013.3|12019.5|12018.8|12013.6|12012.9|827
1618819800000|2021-04-19 08:10:00|12014|12013.4|12018.2|12017.6|12019.7|12019.1|12013.7|12013.1|818
1618820100000|2021-04-19 08:15:00|12017.9|12017.3|12027.1|12026.5|12028|12027.1|12017.2|12016.6|1030
1618820400000|2021-04-19 08:20:00|12027.2|12026.3|12021.3|12020.7|12027.2|12026.3|12020.4|12019.8|665
1618820700000|2021-04-19 08:25:00|12021.4|12020.8|12023.8|12022.9|12025.9|12025|12021.2|12020.5|710
1618821000000|2021-04-19 08:30:00|12023.7|12023.1|12028.3|12027.7|12030|12029.2|12022.3|12021.7|701
1618821300000|2021-04-19 08:35:00|12028.7|12028.1|12024.2|12023.6|12029.4|12028.8|12024.2|12023.6|633
1618821600000|2021-04-19 08:40:00|12024.6|12024|12030.4|12029.8|12033|12032.3|12024.6|12024|629
1618821900000|2021-04-19 08:45:00|12030.5|12029.6|12026.2|12025.6|12030.6|12029.7|12024.1|12023.5|587
1618822200000|2021-04-19 08:50:00|12026.3|12025.7|12026.6|12025.7|12027.4|12026.8|12024|12023.4|520
1618822500000|2021-04-19 08:55:00|12026.8|12026|12025.6|12024.7|12027.3|12026.7|12023.9|12023.1|577
1618822800000|2021-04-19 09:00:00|12025.5|12024.9|12028.4|12027.8|12028.6|12028|12023.5|12022.9|508
1618823100000|2021-04-19 09:05:00|12028.5|12027.9|12023.4|12022.5|12029.2|12028.4|12022.2|12021.6|525
1618823400000|2021-04-19 09:10:00|12023.5|12022.6|12029.5|12028.9|12029.6|12029|12023.2|12022.5|478
1618823700000|2021-04-19 09:15:00|12029.4|12028.8|12026.4|12025.8|12029.4|12028.8|12026.2|12025.6|384
1618824000000|2021-04-19 09:20:00|12026.1|12025.5|12030.5|12029.6|12032|12031.1|12026.1|12025.4|403
1618824300000|2021-04-19 09:25:00|12030.6|12029.7|12026|12025.4|12030.6|12029.8|12024.9|12024.3|437
1618824600000|2021-04-19 09:30:00|12026.1|12025.5|12031.3|12030.4|12032.1|12031.5|12025.9|12025.3|503
1618824900000|2021-04-19 09:35:00|12031.2|12030.6|12031.7|12031.1|12032.4|12031.8|12030|12029.3|448
1618825200000|2021-04-19 09:40:00|12031.6|12031|12035.9|12035.3|12036.1|12035.5|12030.4|12029.8|616
1618825500000|2021-04-19 09:45:00|12036.1|12035.2|12033.1|12032.5|12036.7|12035.9|12031.4|12030.6|630
1618825800000|2021-04-19 09:50:00|12033.2|12032.6|12036.4|12035.8|12036.6|12036|12032.9|12032.2|458
1618826100000|2021-04-19 09:55:00|12036.5|12035.9|12038.2|12037.3|12039.8|12039.1|12035.9|12035.2|593
1618826400000|2021-04-19 10:00:00|12038.1|12037.2|12038|12037.4|12041.8|12041|12037.5|12036.9|569
1618826700000|2021-04-19 10:05:00|12038.1|12037.5|12035.4|12034.8|12038.4|12037.8|12035.1|12034.5|448
1618827000000|2021-04-19 10:10:00|12035.5|12034.9|12033.8|12033.2|12036.4|12035.8|12033|12032.4|367
1618827300000|2021-04-19 10:15:00|12033.7|12033.1|12033.6|12033|12035.9|12035.3|12032.3|12031.6|460
1618827600000|2021-04-19 10:20:00|12033.5|12032.9|12033.8|12033.2|12037.4|12036.6|12031.2|12030.4|454
1618827900000|2021-04-19 10:25:00|12033.7|12033.1|12034.1|12033.5|12037.2|12036.5|12031.8|12031.2|615
1618828200000|2021-04-19 10:30:00|12034|12033.4|12037|12036.4|12037.5|12036.9|12032.1|12031.5|365
1618828500000|2021-04-19 10:35:00|12036.9|12036.3|12039.3|12038.7|12041|12040.4|12036.9|12036.3|417
1618828800000|2021-04-19 10:40:00|12039.2|12038.6|12039.7|12039.1|12041|12040.4|12036.7|12035.9|508
1618829100000|2021-04-19 10:45:00|12039.8|12039.2|12036.8|12036.2|12039.9|12039.3|12034|12033.3|527
1618829400000|2021-04-19 10:50:00|12036.9|12036.3|12038|12037.4|12040.3|12039.7|12035.8|12035.2|322
1618829700000|2021-04-19 10:55:00|12038.1|12037.5|12041.9|12041.3|12043.2|12042.6|12038.1|12037.2|531
1618830000000|2021-04-19 11:00:00|12041.8|12041.2|12046.9|12046.3|12048.5|12047.7|12040.2|12039.6|861
1618830300000|2021-04-19 11:05:00|12046.8|12046.2|12047|12046.4|12048.2|12047.6|12042.8|12042.1|605
1618830600000|2021-04-19 11:10:00|12046.9|12046.3|12043.2|12042.6|12047|12046.4|12042.8|12042.1|449
1618830900000|2021-04-19 11:15:00|12043.3|12042.7|12042.1|12041.5|12044.5|12043.9|12041.2|12040.6|430
1618831200000|2021-04-19 11:20:00|12042.2|12041.6|12039.7|12038.8|12044.1|12043.3|12038.9|12038.3|485
1618831500000|2021-04-19 11:25:00|12039.8|12039.1|12037.6|12037|12040.2|12039.5|12037.1|12036.5|546
1618831800000|2021-04-19 11:30:00|12037.7|12037.1|12037.1|12036.5|12038.4|12037.8|12034.6|12034|485
1618832100000|2021-04-19 11:35:00|12037|12036.4|12033.8|12033.2|12037.7|12037.1|12032.7|12032.1|562
1618832400000|2021-04-19 11:40:00|12033.7|12033.1|12034|12033.4|12036.3|12035.5|12032.8|12032.1|566
1618832700000|2021-04-19 11:45:00|12033.9|12033.3|12034|12033.4|12034.9|12034.3|12032.2|12031.6|498
1618833000000|2021-04-19 11:50:00|12034.1|12033.5|12032.3|12031.7|12037.1|12036.5|12031.8|12031.1|504
1618833300000|2021-04-19 11:55:00|12032.4|12031.8|12037.6|12037|12037.7|12037.1|12032.4|12031.8|682
1618833600000|2021-04-19 12:00:00|12037.8|12037.2|12034.1|12033.5|12037.8|12037.2|12032.7|12032.1|650
1618833900000|2021-04-19 12:05:00|12033.9|12033.3|12034.4|12033.8|12036.2|12035.5|12033.2|12032.6|479
1618834200000|2021-04-19 12:10:00|12034.5|12033.9|12035.1|12034.5|12036.5|12035.7|12033.3|12032.7|469
1618834500000|2021-04-19 12:15:00|12035|12034.4|12033.1|12032.5|12035.2|12034.5|12031.4|12030.8|487
1618834800000|2021-04-19 12:20:00|12033.4|12032.8|12032.5|12031.9|12034.2|12033.5|12031.1|12030.5|476
1618835100000|2021-04-19 12:25:00|12032.7|12032.1|12037.5|12036.9|12037.8|12037.2|12032.3|12031.7|562
1618835400000|2021-04-19 12:30:00|12037.6|12037|12033.6|12033|12038.1|12037.5|12033.5|12032.8|473
1618835700000|2021-04-19 12:35:00|12033.5|12032.9|12032|12031.4|12033.7|12033|12031.3|12030.7|460
1618836000000|2021-04-19 12:40:00|12032.1|12031.5|12033.2|12032.6|12033.5|12032.9|12031.2|12030.6|345
1618836300000|2021-04-19 12:45:00|12033.3|12032.7|12035|12034.4|12036.3|12035.5|12032|12031.4|356
1618836600000|2021-04-19 12:50:00|12035.1|12034.5|12035.4|12034.8|12035.8|12035|12033.9|12033.3|372
1618836900000|2021-04-19 12:55:00|12035.3|12034.7|12040.7|12039.8|12041.1|12040.5|12035.3|12034.7|540
1618837200000|2021-04-19 13:00:00|12040.6|12040|12039.2|12038.6|12041.1|12040.5|12036.5|12035.6|587
1618837500000|2021-04-19 13:05:00|12039.5|12038.5|12035.3|12034.7|12039.6|12038.9|12035|12034.4|498
1618837800000|2021-04-19 13:10:00|12035.4|12034.8|12033.3|12032.4|12037.6|12036.9|12032.8|12032.2|529
1618838100000|2021-04-19 13:15:00|12033.2|12032.3|12026|12025.4|12033.3|12032.4|12026|12025.4|782
1618838400000|2021-04-19 13:20:00|12026.1|12025.5|12026.5|12025.9|12027.1|12026.5|12023.5|12022.9|631
1618838700000|2021-04-19 13:25:00|12026.4|12025.8|12026.6|12026|12028.7|12027.8|12024.6|12023.8|510
1618839000000|2021-04-19 13:30:00|12026.4|12025.8|12028.7|12028.1|12030.2|12029.6|12026.3|12025.4|417
1618839300000|2021-04-19 13:35:00|12028.6|12028|12028.1|12027.5|12029.8|12029.2|12026.3|12025.5|472
1618839600000|2021-04-19 13:40:00|12027.9|12027.3|12025.1|12024.5|12028.9|12028.3|12024.8|12024.1|588
1618839900000|2021-04-19 13:45:00|12025|12024.4|12025.1|12024.5|12026.2|12025.4|12020.9|12020.1|647
1618840200000|2021-04-19 13:50:00|12025|12024.4|12021.9|12021.3|12026|12025.3|12021.8|12021.2|500
1618840500000|2021-04-19 13:55:00|12021.8|12021.2|12025.4|12024.8|12025.5|12024.9|12021.2|12020.6|548
1618840800000|2021-04-19 14:00:00|12025.3|12024.7|12023.5|12022.9|12027.8|12027.2|12020.7|12019.9|601
1618841100000|2021-04-19 14:05:00|12023.3|12022.7|12018.1|12017.5|12023.6|12023|12017.6|12017|706
1618841400000|2021-04-19 14:10:00|12018.2|12017.6|12020|12019.4|12020.3|12019.6|12016.1|12015.4|629
1618841700000|2021-04-19 14:15:00|12019.9|12019.3|12024.9|12024.3|12025.2|12024.6|12015.4|12014.8|822
1618842000000|2021-04-19 14:20:00|12025|12024.4|12030|12029.4|12030|12029.4|12024.8|12024.2|626
1618842300000|2021-04-19 14:25:00|12029.9|12029.3|12028.8|12028.2|12031.3|12030.7|12028.3|12027.7|472
1618842600000|2021-04-19 14:30:00|12028.9|12028.3|12032.2|12031.6|12032.4|12031.8|12028.2|12027.5|582
1618842900000|2021-04-19 14:35:00|12032.1|12031.5|12030.1|12029.2|12036|12035.4|12029.9|12029.1|605
1618843200000|2021-04-19 14:40:00|12029.8|12029.1|12032.8|12032.2|12035.9|12035.3|12029.7|12029.1|578
1618843500000|2021-04-19 14:45:00|12032.7|12032.1|12026.9|12026.3|12032.7|12032.1|12025.4|12024.5|792
1618843800000|2021-04-19 14:50:00|12027.1|12026.5|12020.4|12019.8|12028.6|12028|12020.1|12019.3|774
1618844100000|2021-04-19 14:55:00|12020.5|12019.9|12021.6|12021|12023.6|12023|12015.6|12015|1085
1618844400000|2021-04-19 15:00:00|12021.7|12021.1|12022.6|12022|12022.7|12022.1|12017.8|12017.2|786
1618844700000|2021-04-19 15:05:00|12022.7|12022.1|12026.7|12025.8|12026.8|12026|12022.1|12021.5|491
1618845000000|2021-04-19 15:10:00|12026.8|12025.9|12025|12024.4|12027.4|12026.8|12022.5|12021.7|485
1618845300000|2021-04-19 15:15:00|12025.3|12024.3|12027.5|12026.9|12028.3|12027.7|12024.5|12023.9|423
1618845600000|2021-04-19 15:20:00|12027.6|12027|12030.1|12029.5|12030.4|12029.6|12027.1|12026.5|289
1618845900000|2021-04-19 15:25:00|12030.2|12029.6|12030.8|12029.9|12032.7|12032|12030.1|12029.4|440
1618846200000|2021-04-19 15:30:00|12030.7|12029.8|12029.5|12028.9|12031.2|12030.5|12028.8|12028.2|440
1618846500000|2021-04-19 15:35:00|12029.6|12029|12031|12030.4|12031.2|12030.5|12029.5|12028.9|334
1618846800000|2021-04-19 15:40:00|12031.1|12030.2|12029.1|12028.5|12032.2|12031.6|12028.8|12028.2|317
1618847100000|2021-04-19 15:45:00|12029.2|12028.6|12030.3|12029.7|12032|12031.4|12028.6|12028|335
1618847400000|2021-04-19 15:50:00|12030.4|12029.8|12031.6|12031|12031.7|12031|12030.3|12029.7|227
1618847700000|2021-04-19 15:55:00|12031.5|12030.9|12028.3|12027.4|12031.7|12031.1|12028.2|12027.3|391
1618848000000|2021-04-19 16:00:00|12028.2|12027.7|12028.1|12027.5|12030.2|12029.6|12027.4|12026.6|411
1618848300000|2021-04-19 16:05:00|12028.3|12027.7|12033|12032.4|12033.7|12033.1|12027.7|12027.1|369
1618848600000|2021-04-19 16:10:00|12033.1|12032.5|12031.4|12030.8|12033.6|12032.9|12030.9|12030.2|323
1618848900000|2021-04-19 16:15:00|12031.5|12030.9|12034.2|12033.6|12034.6|12034|12031.3|12030.7|314
1618849200000|2021-04-19 16:20:00|12034.3|12033.7|12031.7|12031.1|12036.3|12035.6|12031.2|12030.6|292
1618849500000|2021-04-19 16:25:00|12031.6|12031|12034.3|12033.4|12034.7|12034.1|12031.3|12030.7|268
1618849800000|2021-04-19 16:30:00|12034.2|12033.3|12030.4|12029.8|12034.2|12033.5|12030.2|12029.6|284
1618850100000|2021-04-19 16:35:00|12030.3|12029.7|12033.1|12032.5|12033.2|12032.6|12029.6|12029|315
1618850400000|2021-04-19 16:40:00|12033.3|12032.7|12035.4|12034.8|12035.5|12034.9|12033.2|12032.6|298
1618850700000|2021-04-19 16:45:00|12035.5|12034.9|12036.1|12035.5|12036.1|12035.5|12034.5|12033.9|230
1618851000000|2021-04-19 16:50:00|12036|12035.4|12037.1|12036.5|12038.1|12037.5|12035.9|12035.1|297
1618851300000|2021-04-19 16:55:00|12037.2|12036.6|12038.3|12037.7|12039.1|12038.5|12036.7|12036|268
1618851600000|2021-04-19 17:00:00|12038.4|12037.8|12039|12038.4|12040.3|12039.7|12038.3|12037.6|259
1618851900000|2021-04-19 17:05:00|12039.1|12038.5|12038.6|12038|12039.5|12038.9|12038|12037.3|271
1618852200000|2021-04-19 17:10:00|12038.7|12038.1|12038.8|12038.2|12040.1|12039.5|12038.2|12037.6|250
1618852500000|2021-04-19 17:15:00|12038.7|12038.1|12039.8|12038.9|12040.3|12039.7|12038.6|12037.9|231
1618852800000|2021-04-19 17:20:00|12039.6|12039|12038.7|12038.1|12041.3|12040.7|12038.6|12037.8|244
1618853100000|2021-04-19 17:25:00|12038.6|12038|12035.5|12034.9|12038.8|12038.1|12035.2|12034.3|434
1618853400000|2021-04-19 17:30:00|12035.7|12035.1|12036|12035.4|12037.6|12037|12035|12034.3|287
1618853700000|2021-04-19 17:35:00|12036.1|12035.5|12037.5|12036.9|12037.6|12037|12035.8|12035.1|118
1618854000000|2021-04-19 17:40:00|12037.6|12037|12036.1|12035.5|12038.3|12037.7|12036|12035.4|160
1618854300000|2021-04-19 17:45:00|12036|12035.4|12035.4|12034.8|12036.2|12035.6|12035.1|12034.5|184
1618854600000|2021-04-19 17:50:00|12035.1|12034.5|12035.3|12034.4|12036.4|12035.8|12034.4|12033.8|248
1618854900000|2021-04-19 17:55:00|12035.2|12034.3|12035.7|12035.1|12036.2|12035.6|12034.7|12034.1|200
1618855200000|2021-04-19 18:00:00|12035.9|12035.3|12034.7|12034.1|12036.7|12036|12034.6|12034|226
1618855500000|2021-04-19 18:05:00|12034.8|12034.2|12034.4|12033.8|12035.7|12035.1|12033.5|12032.9|224
1618855800000|2021-04-19 18:10:00|12034.5|12033.9|12033.8|12033.2|12035.3|12034.7|12033.6|12033|253
1618856100000|2021-04-19 18:15:00|12033.7|12033.1|12034.5|12033.9|12035|12034.4|12033.4|12032.6|250
1618856400000|2021-04-19 18:20:00|12034.4|12033.8|12035.1|12034.5|12035.3|12034.6|12034.2|12033.6|198
1618856700000|2021-04-19 18:25:00|12035|12034.4|12035|12034.4|12035.6|12035|12034.4|12033.6|206
1618857000000|2021-04-19 18:30:00|12034.6|12034|12035.6|12035|12035.7|12035.1|12034.1|12033.3|152
1618857300000|2021-04-19 18:35:00|12035.5|12034.9|12034.6|12034|12035.7|12035|12034.3|12033.7|176
1618857600000|2021-04-19 18:40:00|12034.3|12033.7|12035.6|12035|12036|12035.4|12034.1|12033.3|181
1618857900000|2021-04-19 18:45:00|12035.7|12035.1|12036.4|12035.8|12037.1|12036.5|12035|12034.3|188
1618858200000|2021-04-19 18:50:00|12036.3|12035.7|12036.7|12036.1|12036.7|12036.1|12035.2|12034.6|164
1618858500000|2021-04-19 18:55:00|12036.6|12036|12039.5|12038.9|12040.1|12039.5|12036.1|12035.3|291
1618858800000|2021-04-19 19:00:00|12039.4|12038.8|12038.2|12037.6|12039.6|12039|12038|12037.4|235
1618859100000|2021-04-19 19:05:00|12038.3|12037.7|12037.1|12036.5|12038.9|12038.3|12036.8|12036.2|227
1618859400000|2021-04-19 19:10:00|12037.2|12036.6|12037.3|12036.7|12038.4|12037.8|12037.2|12036.6|189
1618859700000|2021-04-19 19:15:00|12037.4|12036.8|12037.8|12037.2|12038.2|12037.6|12037.2|12036.6|174
1618860000000|2021-04-19 19:20:00|12037.9|12037.3|12037.5|12036.9|12038.4|12037.8|12036.8|12036|214
1618860300000|2021-04-19 19:25:00|12037.2|12036.6|12036.9|12036.3|12038|12037.4|12036.2|12035.6|183
1618860600000|2021-04-19 19:30:00|12037|12036.4|12037.4|12036.8|12037.4|12036.8|12036|12035.4|140
1618860900000|2021-04-19 19:35:00|12037.3|12036.7|12035.8|12035.2|12037.4|12036.8|12035.7|12035.1|166
1618861200000|2021-04-19 19:40:00|12035.9|12035.3|12037.1|12036.5|12037.5|12036.9|12035.9|12035.3|207
1618861500000|2021-04-19 19:45:00|12037.2|12036.3|12036.2|12035.6|12037.3|12036.7|12035.7|12035.1|203
1618861800000|2021-04-19 19:50:00|12036.1|12035.5|12035.5|12034.9|12036.6|12035.9|12035.5|12034.9|221
1618862100000|2021-04-19 19:55:00|12035.4|12034.8|12038|12037.1|12038.1|12037.5|12034.1|12033.5|394
1618862400000|2021-04-19 20:00:00|12037.7|12037.2|12036.8|12036.2|12038.7|12037.8|12036.7|12036|212
1618862700000|2021-04-19 20:05:00|12036.9|12036.3|12036.8|12036.2|12037.3|12036.6|12036.3|12035.6|137
1618863000000|2021-04-19 20:10:00|12036.9|12036.3|12037.3|12036.4|12037.5|12036.7|12036.3|12035.6|122
1618863300000|2021-04-19 20:15:00|12037|12036.3|12036.8|12035.9|12037.2|12036.5|12036.5|12035.7|129
1618863600000|2021-04-19 20:20:00|12036.9|12036|12035.7|12035.1|12036.9|12036.1|12035.5|12034.9|124
1618863900000|2021-04-19 20:25:00|12035.6|12035|12034.8|12034.2|12035.7|12035.1|12034.1|12033.3|128
1618864200000|2021-04-19 20:30:00|12034.9|12034|12035.9|12035|12036.4|12035.7|12034.8|12034|118
1618864500000|2021-04-19 20:35:00|12035.8|12034.9|12036.4|12035.5|12036.4|12035.6|12035.1|12034.5|138
1618864800000|2021-04-19 20:40:00|12036.3|12035.4|12036.4|12035.5|12036.8|12035.9|12036|12035.3|94
1618865100000|2021-04-19 20:45:00|12036.5|12035.6|12036.6|12035.7|12036.7|12035.8|12035.6|12034.7|189
1618865400000|2021-04-19 20:50:00|12036.7|12035.8|12036.1|12035.2|12036.7|12036|12035.9|12034.9|109
1618865700000|2021-04-19 20:55:00|12036.2|12035.3|12039.2|12035.3|12039.3|12036.4|12036.2|12035.2|273
1618866000000|2021-04-19 21:00:00|12040.2|12035.5|12040.1|12034.3|12041.5|12036.2|12039.7|12034.3|93
1618866300000|2021-04-19 21:05:00|12040.2|12034.5|12039.3|12035.7|12041.3|12036.9|12037.7|12034.1|158
1618866600000|2021-04-19 21:10:00|12038.6|12036.1|12039|12035.9|12040.3|12036.7|12038.6|12035.2|110
1618866900000|2021-04-19 21:15:00|12039.4|12036.4|12038.7|12032.7|12041.9|12036.5|12038.4|12032.6|148
1618867200000|2021-04-19 21:20:00|12038.6|12032.6|12039.2|12033.2|12041.3|12035.3|12036.8|12030.8|163
1618867500000|2021-04-19 21:25:00|12039.1|12033.1|12036.7|12032.8|12039.4|12033.4|12036.7|12031.6|128
1618867800000|2021-04-19 21:30:00|12037.8|12031.8|12038.3|12033.8|12038.9|12034.2|12036.4|12031.6|199
1618868100000|2021-04-19 21:35:00|12038.4|12033.7|12038.1|12034.6|12038.5|12035|12037|12033.6|215
1618868400000|2021-04-19 21:40:00|12038|12034.5|12038|12034.6|12038.7|12035.8|12037.1|12034.4|166
1618868700000|2021-04-19 21:45:00|12038.2|12034.8|12040.8|12035.3|12041.2|12035.6|12037.5|12034.5|161
1618869000000|2021-04-19 21:50:00|12040.6|12035.2|12037.7|12034.5|12041.6|12035.9|12036.9|12034.3|274
1618869300000|2021-04-19 21:55:00|12037.5|12034.6|12039.4|12036.3|12040.7|12037.2|12036.9|12034|521
1618869600000|2021-04-19 22:00:00|12039.6|12035.9|12039.4|12037.8|12040.2|12037.9|12038|12035.9|472
1618869900000|2021-04-19 22:05:00|12039.2|12037.7|12038.1|12036.7|12039.6|12037.9|12037.7|12036.3|248
1618870200000|2021-04-19 22:10:00|12038.2|12036.8|12037.3|12035.8|12038.9|12036.8|12036.8|12035.5|366
1618870500000|2021-04-19 22:15:00|12037.6|12035.6|12037.6|12036.7|12037.6|12036.7|12036.8|12035.6|162
1618870800000|2021-04-19 22:20:00|12037.5|12036.6|12038.1|12037.2|12038.4|12037.5|12036.5|12035.6|202
1618871100000|2021-04-19 22:25:00|12038.2|12037.3|12038.3|12037.4|12038.5|12037.6|12037.8|12036.9|152
1618871400000|2021-04-19 22:30:00|12038.2|12037.3|12039|12038.1|12039.2|12038.3|12037.8|12036.9|149
1618871700000|2021-04-19 22:35:00|12038.9|12038|12039|12038.1|12039.2|12038.3|12038.5|12037.6|99
1618872000000|2021-04-19 22:40:00|12038.9|12038|12039|12038.1|12039.2|12038.2|12038.4|12037.6|147
1618872300000|2021-04-19 22:45:00|12039.1|12038.2|12039.2|12038.3|12039.4|12038.5|12038.4|12037.5|88
1618872600000|2021-04-19 22:50:00|12039.3|12038.4|12038.1|12037.2|12039.3|12038.4|12038|12037.1|97
1618872900000|2021-04-19 22:55:00|12038|12037.1|12038.8|12037.9|12039|12038.1|12037.8|12036.9|82
1618873200000|2021-04-19 23:00:00|12039.1|12038.2|12039.8|12038.9|12039.9|12039.1|12038.7|12037.8|88
1618873500000|2021-04-19 23:05:00|12039.9|12039|12039.8|12038.9|12040|12039.1|12038.9|12038.1|82
1618873800000|2021-04-19 23:10:00|12039.9|12039|12039|12038.1|12039.9|12039|12038.4|12037.5|100
1618874100000|2021-04-19 23:15:00|12039.1|12038.2|12038.1|12037.2|12039.1|12038.4|12037.7|12036.8|139
1618874400000|2021-04-19 23:20:00|12038|12037.1|12037.7|12036.8|12038.6|12037.8|12037.5|12036.6|112
1618874700000|2021-04-19 23:25:00|12037.6|12036.7|12038.7|12037.8|12038.7|12037.9|12037.6|12036.7|93
1618875000000|2021-04-19 23:30:00|12038.6|12037.7|12039.4|12038.5|12039.8|12038.9|12038.5|12037.7|113
1618875300000|2021-04-19 23:35:00|12039.5|12038.6|12039.5|12038.9|12039.8|12039|12039|12038.2|87
1618875600000|2021-04-19 23:40:00|12039.6|12039|12043.2|12042.3|12043.5|12042.7|12039.5|12038.7|223
1618875900000|2021-04-19 23:45:00|12043|12042.1|12043.2|12042.3|12043.8|12043|12042.7|12041.8|177
1618876200000|2021-04-19 23:50:00|12043.1|12042.5|12042.1|12041.5|12043.6|12043|12041.4|12040.5|101
1618876500000|2021-04-19 23:55:00|12042|12041.4|12043.1|12042.2|12044.3|12043.4|12042|12041.4|180
1618876800000|2021-04-20 00:00:00|12043.2|12042.3|12044.4|12043.8|12044.7|12044|12042.1|12041.3|276
1618877100000|2021-04-20 00:05:00|12044.5|12043.9|12043.6|12042.7|12045.6|12045|12043.4|12042.6|184
1618877400000|2021-04-20 00:10:00|12043.5|12042.6|12044.9|12044.3|12045.1|12044.5|12043.3|12042.6|154
1618877700000|2021-04-20 00:15:00|12045|12044.4|12045.7|12044.8|12046.2|12045.3|12044.2|12043.3|220
1618878000000|2021-04-20 00:20:00|12045.5|12044.9|12043.9|12043.3|12045.7|12045|12043.4|12042.5|214
1618878300000|2021-04-20 00:25:00|12043.8|12043.2|12043.3|12042.7|12044.7|12043.9|12043.2|12042.3|125
1618878600000|2021-04-20 00:30:00|12043.4|12042.8|12043.3|12042.4|12044|12043.3|12042.9|12042.1|216
1618878900000|2021-04-20 00:35:00|12043.4|12042.5|12043.5|12042.6|12044.1|12043.5|12042.8|12042.2|189
1618879200000|2021-04-20 00:40:00|12043.2|12042.5|12041.9|12041.3|12043.2|12042.5|12041.7|12041.1|184
1618879500000|2021-04-20 00:45:00|12041.8|12041.2|12040.9|12040.3|12042.2|12041.4|12040.7|12039.8|200
1618879800000|2021-04-20 00:50:00|12040.8|12040.2|12040.3|12039.4|12042.1|12041.4|12038.5|12037.8|379
1618880100000|2021-04-20 00:55:00|12040.7|12040.1|12039.7|12038.8|12041.4|12040.7|12039.5|12038.7|280
1618880400000|2021-04-20 01:00:00|12039.8|12038.9|12039.2|12038.3|12040.3|12039.5|12037.7|12037.1|381
1618880700000|2021-04-20 01:05:00|12039.1|12038.2|12038.6|12038|12040.5|12039.9|12038.1|12037.5|257
1618881000000|2021-04-20 01:10:00|12038.5|12037.9|12038|12037.1|12039.2|12038.6|12037.8|12037.1|220
1618881300000|2021-04-20 01:15:00|12038.1|12037.2|12038.3|12037.7|12040.2|12039.4|12038|12037.1|244
1618881600000|2021-04-20 01:20:00|12038.2|12037.6|12040.1|12039.2|12040.3|12039.7|12038|12037.4|310
1618881900000|2021-04-20 01:25:00|12040|12039.1|12042|12041.4|12042.3|12041.7|12039.8|12038.9|277
1618882200000|2021-04-20 01:30:00|12042.1|12041.5|12045.6|12044.7|12048.2|12047.3|12041.6|12040.7|534
1618882500000|2021-04-20 01:35:00|12045.7|12044.8|12043.2|12042.3|12046.2|12045.4|12043|12042.3|454
1618882800000|2021-04-20 01:40:00|12043.1|12042.2|12043.2|12042.3|12043.6|12043|12042.2|12041.4|330
1618883100000|2021-04-20 01:45:00|12043.1|12042.2|12044.9|12044.3|12045.5|12044.9|12042.5|12041.8|284
1618883400000|2021-04-20 01:50:00|12044.8|12044.2|12047.3|12046.4|12048|12047.3|12043.1|12042.2|421
1618883700000|2021-04-20 01:55:00|12047.6|12046.7|12045.1|12044.5|12047.8|12047|12044.5|12043.7|509
1618884000000|2021-04-20 02:00:00|12045.2|12044.2|12045.2|12044.3|12046.1|12045.4|12044.1|12043.3|351
1618884300000|2021-04-20 02:05:00|12045.1|12044.2|12045.4|12044.8|12045.9|12045.3|12043.9|12043.3|251
1618884600000|2021-04-20 02:10:00|12045.3|12044.7|12044.6|12044|12045.7|12045.1|12044.5|12043.7|246
1618884900000|2021-04-20 02:15:00|12044.7|12044.1|12046.1|12045.5|12047.1|12046.3|12044.6|12044|286
1618885200000|2021-04-20 02:20:00|12045.9|12045.2|12047.5|12046.9|12048.1|12047.4|12045.3|12044.7|238
1618885500000|2021-04-20 02:25:00|12047.6|12047|12050.6|12049.7|12051.5|12050.6|12047.6|12046.8|403
1618885800000|2021-04-20 02:30:00|12050.8|12049.9|12045.6|12045|12050.8|12049.9|12045.4|12044.7|365
1618886100000|2021-04-20 02:35:00|12045.5|12044.9|12045.8|12045.2|12046.8|12045.9|12043.8|12043.2|250
1618886400000|2021-04-20 02:40:00|12045.9|12045.3|12047.6|12046.7|12047.6|12046.8|12045.1|12044.5|241
1618886700000|2021-04-20 02:45:00|12047.3|12046.4|12049.6|12049|12049.7|12049|12046.5|12045.9|229
1618887000000|2021-04-20 02:50:00|12049.5|12048.9|12051|12050.4|12051.1|12050.5|12048.6|12047.9|272
1618887300000|2021-04-20 02:55:00|12051.1|12050.5|12055.3|12054.4|12055.7|12054.9|12050.8|12050.2|622
1618887600000|2021-04-20 03:00:00|12054.9|12054.3|12058.3|12057.7|12058.4|12057.8|12052.6|12051.9|394
1618887900000|2021-04-20 03:05:00|12058.4|12057.8|12059.5|12058.9|12059.9|12059.2|12057.8|12057.1|352
1618888200000|2021-04-20 03:10:00|12059.6|12059|12068.9|12068|12070.1|12069.2|12059.6|12058.9|681
1618888500000|2021-04-20 03:15:00|12068.8|12067.9|12070.6|12069.7|12072.3|12071.5|12068.5|12067.6|427
1618888800000|2021-04-20 03:20:00|12070.7|12069.8|12069.8|12069.2|12072|12071.4|12069.5|12068.9|349
1618889100000|2021-04-20 03:25:00|12069.9|12069.3|12071.7|12070.8|12071.8|12071.2|12069.5|12068.9|326
1618889400000|2021-04-20 03:30:00|12071.2|12070.6|12067.4|12066.8|12071.3|12070.6|12067.4|12066.8|282
1618889700000|2021-04-20 03:35:00|12067.5|12066.9|12067.3|12066.7|12071|12070.2|12067.3|12066.6|351
1618890000000|2021-04-20 03:40:00|12067.2|12066.6|12065.4|12064.8|12068.1|12067.5|12065.4|12064.6|305
1618890300000|2021-04-20 03:45:00|12065.5|12064.9|12067|12066.4|12067.4|12066.6|12064.9|12064.2|250
1618890600000|2021-04-20 03:50:00|12067.1|12066.5|12067.8|12066.9|12069.5|12068.7|12067|12066.3|263
1618890900000|2021-04-20 03:55:00|12067.7|12066.8|12067.3|12066.4|12067.8|12067|12066.1|12065.3|218
1618891200000|2021-04-20 04:00:00|12067.2|12066.3|12065.5|12064.9|12067.9|12067.3|12064.9|12064.2|246
1618891500000|2021-04-20 04:05:00|12065.6|12065|12062.6|12061.7|12065.6|12065|12062.6|12061.7|278
1618891800000|2021-04-20 04:10:00|12062.7|12061.8|12062.1|12061.2|12063.3|12062.4|12061.6|12060.8|308
1618892100000|2021-04-20 04:15:00|12062.2|12061.3|12063.5|12062.9|12064.3|12063.5|12062|12061.3|294
1618892400000|2021-04-20 04:20:00|12063.6|12063|12063.5|12062.9|12063.6|12063|12062.5|12061.9|189
1618892700000|2021-04-20 04:25:00|12063.6|12062.7|12063.9|12063|12064.9|12064.1|12062.4|12061.7|312
1618893000000|2021-04-20 04:30:00|12063.8|12062.9|12061.1|12060.5|12063.8|12062.9|12061|12060.3|320
1618893300000|2021-04-20 04:35:00|12061.4|12060.6|12062.1|12061.5|12063.4|12062.6|12061.2|12060.6|199
1618893600000|2021-04-20 04:40:00|12062|12061.4|12061.5|12060.9|12062.2|12061.5|12061.2|12060.5|154
1618893900000|2021-04-20 04:45:00|12061.4|12060.8|12062.6|12061.7|12063.4|12062.6|12061.2|12060.6|234
1618894200000|2021-04-20 04:50:00|12062.4|12061.5|12062.4|12061.8|12063.2|12062.5|12061.8|12061.2|183
1618894500000|2021-04-20 04:55:00|12062.3|12061.7|12063.5|12062.9|12063.6|12063|12061.9|12061.3|190
1618894800000|2021-04-20 05:00:00|12063.2|12062.6|12063|12062.1|12064.5|12063.9|12061.6|12061|328
1618895100000|2021-04-20 05:05:00|12063.1|12062.4|12062.2|12061.3|12063.4|12062.5|12061.7|12061.1|190
1618895400000|2021-04-20 05:10:00|12062.1|12061.2|12062.8|12062.2|12063.3|12062.5|12061.2|12060.3|221
1618895700000|2021-04-20 05:15:00|12062.9|12062.3|12062.2|12061.6|12063.3|12062.6|12061.8|12061.2|145
1618896000000|2021-04-20 05:20:00|12062.3|12061.7|12060.7|12060.1|12062.7|12061.9|12060.5|12059.9|173
1618896300000|2021-04-20 05:25:00|12060.8|12060.2|12060.4|12059.8|12061.1|12060.5|12060.2|12059.6|218
1618896600000|2021-04-20 05:30:00|12060.3|12059.7|12060.7|12059.8|12061.4|12060.8|12058.1|12057.5|316
1618896900000|2021-04-20 05:35:00|12060.6|12060|12058.1|12057.5|12060.6|12060|12058|12057.2|267
1618897200000|2021-04-20 05:40:00|12058.2|12057.6|12058.7|12057.8|12059.5|12058.8|12057.9|12057.2|265
1618897500000|2021-04-20 05:45:00|12058.8|12057.9|12058.3|12057.4|12059.3|12058.5|12057.5|12056.6|301
1618897800000|2021-04-20 05:50:00|12058.4|12057.5|12061.2|12060.3|12062|12061.4|12058|12057.4|264
1618898100000|2021-04-20 05:55:00|12061.1|12060.2|12061.4|12060.5|12062.8|12061.9|12060.2|12059.5|480
1618898400000|2021-04-20 06:00:00|12061.3|12060.4|12058.1|12057.2|12062.1|12061.2|12057|12056.4|448
1618898700000|2021-04-20 06:05:00|12058|12057.1|12057.7|12056.8|12059.3|12058.6|12056.2|12055.5|491
1618899000000|2021-04-20 06:10:00|12057.9|12057|12055.9|12055|12059.6|12059|12054.4|12053.8|655
1618899300000|2021-04-20 06:15:00|12055.8|12055.2|12053.1|12052.5|12056.3|12055.7|12051.7|12050.8|563
1618899600000|2021-04-20 06:20:00|12053|12052.4|12050.6|12050|12053.5|12052.9|12050.4|12049.8|513
1618899900000|2021-04-20 06:25:00|12051|12050.4|12052.4|12051.8|12053.3|12052.6|12049.4|12048.7|514
1618900200000|2021-04-20 06:30:00|12052.2|12051.6|12051.6|12051|12053|12052.3|12048.8|12047.9|550
1618900500000|2021-04-20 06:35:00|12051.7|12050.8|12059.1|12058.5|12059.2|12058.6|12050.8|12050|774
1618900800000|2021-04-20 06:40:00|12059.2|12058.6|12060.8|12059.9|12062.2|12061.6|12057.1|12056.4|731
1618901100000|2021-04-20 06:45:00|12060.7|12059.8|12067.8|12066.9|12072.3|12071.5|12060.1|12059.2|848
1618901400000|2021-04-20 06:50:00|12067.7|12066.8|12068.5|12067.9|12072.3|12071.5|12065.4|12064.5|745
1618901700000|2021-04-20 06:55:00|12068.6|12068|12073.2|12072.3|12074.6|12073.8|12066|12065.2|773
1618902000000|2021-04-20 07:00:00|12073.1|12072.5|12069.6|12069|12073.7|12073.1|12067.3|12066.7|966
1618902300000|2021-04-20 07:05:00|12069.5|12068.7|12065.6|12065|12072.5|12071.6|12064.3|12063.6|884
1618902600000|2021-04-20 07:10:00|12065.7|12065.1|12069.3|12068.7|12072.2|12071.6|12065|12064.4|722
1618902900000|2021-04-20 07:15:00|12069.4|12068.8|12069.2|12068.6|12073.9|12073.3|12067.3|12066.4|669
1618903200000|2021-04-20 07:20:00|12069.1|12068.5|12068.7|12068.1|12070.6|12070|12067.3|12066.7|652
1618903500000|2021-04-20 07:25:00|12068.6|12068|12066.1|12065.5|12068.9|12068.3|12064.5|12063.8|644
1618903800000|2021-04-20 07:30:00|12066.2|12065.6|12071.4|12070.8|12072.3|12071.6|12066.1|12065.5|476
1618904100000|2021-04-20 07:35:00|12071.3|12070.7|12069.3|12068.7|12075|12074.4|12069|12068.4|650
1618904400000|2021-04-20 07:40:00|12069.2|12068.6|12077.1|12076.5|12078.2|12077.6|12069|12068.4|673
1618904700000|2021-04-20 07:45:00|12077|12076.4|12075.1|12074.5|12080.2|12079.6|12075|12074.4|633
1618905000000|2021-04-20 07:50:00|12075|12074.4|12074.1|12073.5|12075.5|12074.9|12073.1|12072.5|494
1618905300000|2021-04-20 07:55:00|12074|12073.4|12069.5|12068.9|12074.1|12073.5|12068.4|12067.8|441
1618905600000|2021-04-20 08:00:00|12069.4|12068.8|12066.5|12065.9|12070.1|12069.5|12063.5|12062.9|549
1618905900000|2021-04-20 08:05:00|12066.6|12066|12066.9|12066.3|12068.2|12067.3|12063.1|12062.5|635
1618906200000|2021-04-20 08:10:00|12066.7|12066.1|12067.6|12067|12068.8|12068|12064.7|12064.1|542
1618906500000|2021-04-20 08:15:00|12067.5|12066.9|12066.1|12065.5|12070|12069.1|12065.9|12065.3|446
1618906800000|2021-04-20 08:20:00|12066.2|12065.6|12070.1|12069.2|12071.1|12070.3|12065.3|12064.7|477
1618907100000|2021-04-20 08:25:00|12070.3|12069.4|12066.7|12065.8|12071.3|12070.6|12063|12062.4|599
1618907400000|2021-04-20 08:30:00|12066.4|12065.7|12068.6|12067.7|12069.4|12068.8|12064.3|12063.5|503
1618907700000|2021-04-20 08:35:00|12068.7|12067.8|12068.9|12068|12070.9|12070.2|12066.7|12065.8|514
1618908000000|2021-04-20 08:40:00|12068.8|12067.9|12070|12069.4|12072.7|12072|12067.6|12066.9|436
1618908300000|2021-04-20 08:45:00|12070.1|12069.5|12068.9|12068.3|12071.6|12071|12067.5|12066.9|541
1618908600000|2021-04-20 08:50:00|12068.8|12068.2|12065.8|12064.9|12069.9|12069.3|12065.6|12064.8|418
1618908900000|2021-04-20 08:55:00|12065.9|12065.2|12069|12068.4|12069.5|12068.7|12065.3|12064.7|511
1618909200000|2021-04-20 09:00:00|12069.1|12068.5|12068.7|12068.1|12069.5|12068.9|12066|12065.2|442
1618909500000|2021-04-20 09:05:00|12068.6|12068|12066.7|12065.8|12071.4|12070.8|12066|12065.3|440
1618909800000|2021-04-20 09:10:00|12066.6|12065.7|12068.3|12067.4|12069.6|12069|12066.1|12065.5|389
1618910100000|2021-04-20 09:15:00|12068.2|12067.6|12062.5|12061.9|12068.7|12068|12062.3|12061.7|422
1618910400000|2021-04-20 09:20:00|12062.7|12062.1|12060.6|12060|12065.2|12064.6|12060.6|12059.9|400
1618910700000|2021-04-20 09:25:00|12060.5|12059.9|12060.4|12059.8|12062.2|12061.6|12059|12058.3|584
1618911000000|2021-04-20 09:30:00|12060.5|12059.9|12057|12056.4|12062.4|12061.8|12055.6|12055|745
1618911300000|2021-04-20 09:35:00|12056.9|12056.3|12055.9|12055.3|12057.7|12057.1|12055.6|12055|548
1618911600000|2021-04-20 09:40:00|12055.7|12055.1|12058.4|12057.8|12060.3|12059.7|12055.6|12055|536
1618911900000|2021-04-20 09:45:00|12058.5|12057.9|12054.5|12053.9|12058.5|12057.9|12052.6|12052|568
1618912200000|2021-04-20 09:50:00|12054.7|12054.1|12056|12055.4|12058.1|12057.5|12054|12053.3|494
1618912500000|2021-04-20 09:55:00|12055.7|12055.1|12058.3|12057.7|12059.6|12059|12055.7|12055.1|447
1618912800000|2021-04-20 10:00:00|12058.2|12057.6|12059|12058.4|12060.3|12059.7|12056.8|12056.2|428
1618913100000|2021-04-20 10:05:00|12059.1|12058.5|12057.2|12056.3|12059.1|12058.5|12055.2|12054.6|447
1618913400000|2021-04-20 10:10:00|12057.1|12056.2|12055.2|12054.6|12057.9|12057.3|12054.1|12053.2|447
1618913700000|2021-04-20 10:15:00|12055.3|12054.7|12054.6|12054|12056.8|12056|12054.4|12053.8|425
1618914000000|2021-04-20 10:20:00|12054.7|12054.1|12051|12050.4|12055.7|12055.1|12050.9|12050.3|424
1618914300000|2021-04-20 10:25:00|12051.2|12050.3|12052.9|12052.3|12053|12052.4|12049.4|12048.7|468
1618914600000|2021-04-20 10:30:00|12053.3|12052.7|12051.4|12050.8|12053.9|12053.3|12050.8|12049.9|410
1618914900000|2021-04-20 10:35:00|12051.5|12050.9|12050.6|12050|12053.1|12052.5|12050.6|12050|398
1618915200000|2021-04-20 10:40:00|12050.7|12050.1|12052.3|12051.4|12054.8|12054.2|12050.2|12049.6|496
1618915500000|2021-04-20 10:45:00|12052.1|12051.5|12050.7|12050.1|12055.4|12054.7|12050.5|12049.9|571
1618915800000|2021-04-20 10:50:00|12050.6|12050|12047.2|12046.6|12051.2|12050.6|12044.5|12043.9|657
1618916100000|2021-04-20 10:55:00|12047.1|12046.5|12049.3|12048.7|12049.8|12049.2|12046.8|12046.2|462
1618916400000|2021-04-20 11:00:00|12049.4|12048.8|12050.2|12049.6|12050.6|12049.8|12047.8|12046.9|455
1618916700000|2021-04-20 11:05:00|12050.1|12049.5|12052.1|12051.5|12053|12052.1|12049.5|12048.8|484
1618917000000|2021-04-20 11:10:00|12051.9|12051.3|12055.3|12054.7|12055.5|12054.7|12051.4|12050.8|356
1618917300000|2021-04-20 11:15:00|12055.5|12054.9|12057.2|12056.6|12057.6|12057|12054.7|12054|478
1618917600000|2021-04-20 11:20:00|12057.1|12056.5|12055.9|12055.3|12058.7|12058.1|12055|12054.4|429
1618917900000|2021-04-20 11:25:00|12056|12055.4|12055.6|12054.7|12057.1|12056.5|12054.5|12053.9|418
1618918200000|2021-04-20 11:30:00|12055.5|12054.6|12057.5|12056.9|12058.3|12057.7|12055.2|12054.6|332
1618918500000|2021-04-20 11:35:00|12057.4|12056.8|12057.9|12057.3|12058.3|12057.7|12056.5|12055.9|319
1618918800000|2021-04-20 11:40:00|12057.7|12057.1|12059.6|12058.7|12059.6|12058.9|12056.5|12055.9|266
1618919100000|2021-04-20 11:45:00|12059.5|12059|12059|12058.4|12059.5|12059|12057.9|12057.3|329
1618919400000|2021-04-20 11:50:00|12058.9|12058.3|12057|12056.4|12058.9|12058.3|12056.5|12055.9|259
1618919700000|2021-04-20 11:55:00|12057.1|12056.5|12054.4|12053.8|12059.6|12059|12054.1|12053.3|481
1618920000000|2021-04-20 12:00:00|12054.1|12053.5|12052.6|12051.7|12054.4|12053.8|12051|12050.4|458
1618920300000|2021-04-20 12:05:00|12052.3|12051.6|12052.5|12051.9|12053.1|12052.5|12051.4|12050.8|302
1618920600000|2021-04-20 12:10:00|12052.2|12051.6|12051|12050.4|12053.4|12052.8|12049.1|12048.5|349
1618920900000|2021-04-20 12:15:00|12051.1|12050.5|12050.7|12050.1|12051.2|12050.6|12048.7|12048.1|407
1618921200000|2021-04-20 12:20:00|12050.8|12050.2|12047.1|12046.5|12051.8|12051.2|12047|12046.4|503
1618921500000|2021-04-20 12:25:00|12047.2|12046.6|12043.5|12042.9|12047.6|12046.9|12042.8|12042.2|556
1618921800000|2021-04-20 12:30:00|12043.6|12043|12038.4|12037.8|12044.7|12044.1|12035.7|12035.1|719
1618922100000|2021-04-20 12:35:00|12038.3|12037.7|12038|12037.4|12042.9|12042.1|12037.8|12037.2|527
1618922400000|2021-04-20 12:40:00|12038.1|12037.5|12034.3|12033.4|12038.5|12037.9|12026.7|12025.9|759
1618922700000|2021-04-20 12:45:00|12034.4|12033.5|12036.5|12035.9|12037.8|12037.2|12032.6|12031.8|622
1618923000000|2021-04-20 12:50:00|12036.6|12036|12035.5|12034.9|12038.3|12037.7|12035.1|12034.5|473
1618923300000|2021-04-20 12:55:00|12035.4|12034.8|12035|12034.4|12037.5|12036.9|12032.2|12031.5|490
1618923600000|2021-04-20 13:00:00|12034.8|12034.2|12035.4|12034.8|12037.5|12036.8|12034.2|12033.3|663
1618923900000|2021-04-20 13:05:00|12034.9|12034.3|12039.4|12038.8|12039.8|12039.2|12031.4|12030.6|670
1618924200000|2021-04-20 13:10:00|12039.5|12038.9|12040.8|12040.2|12041|12040.2|12038.3|12037.7|508
1618924500000|2021-04-20 13:15:00|12040.6|12040|12038.4|12037.8|12040.7|12040.1|12037.3|12036.7|424
1618924800000|2021-04-20 13:20:00|12038.3|12037.7|12042.4|12041.8|12043.7|12043|12037.6|12037|530
1618925100000|2021-04-20 13:25:00|12042.5|12041.9|12043.6|12043|12044.5|12043.8|12041.6|12041|351
1618925400000|2021-04-20 13:30:00|12043.7|12043.1|12040.9|12040.3|12044.7|12044|12039.4|12038.8|534
1618925700000|2021-04-20 13:35:00|12041|12040.4|12043.4|12042.8|12045.8|12045.1|12039.9|12039.3|435
1618926000000|2021-04-20 13:40:00|12043.2|12042.6|12049.2|12048.6|12049.9|12049.3|12042.1|12041.5|483
1618926300000|2021-04-20 13:45:00|12049.4|12048.8|12045.1|12044.5|12050.2|12049.6|12041.7|12041.1|536
1618926600000|2021-04-20 13:50:00|12045.3|12044.4|12045.4|12044.8|12047.6|12047|12043.9|12043.3|614
1618926900000|2021-04-20 13:55:00|12045.3|12044.7|12043.6|12042.7|12046.3|12045.7|12040.2|12039.5|791
1618927200000|2021-04-20 14:00:00|12043.5|12042.6|12041|12040.1|12046|12045.2|12039.8|12038.9|741
1618927500000|2021-04-20 14:05:00|12041.1|12040.2|12041.3|12040.7|12047|12046.4|12040.8|12040.1|739
1618927800000|2021-04-20 14:10:00|12041.1|12040.5|12048.1|12047.5|12048.3|12047.7|12041.1|12040.3|675
1618928100000|2021-04-20 14:15:00|12048|12047.4|12049.6|12048.7|12051.5|12050.9|12045.1|12044.5|694
1618928400000|2021-04-20 14:20:00|12049.5|12048.9|12049.8|12048.9|12049.9|12049.1|12046.4|12045.8|643
1618928700000|2021-04-20 14:25:00|12049.7|12048.8|12053.9|12053.3|12054.2|12053.5|12048.9|12048.3|598
1618929000000|2021-04-20 14:30:00|12054|12053.4|12052.9|12052.3|12054.9|12054.1|12051.1|12050.4|693
1618929300000|2021-04-20 14:35:00|12053.2|12052.6|12056.6|12056|12057.2|12056.4|12052.1|12051.4|658
1618929600000|2021-04-20 14:40:00|12056.7|12056.1|12049.3|12048.7|12056.8|12056.2|12048.4|12047.6|731
1618929900000|2021-04-20 14:45:00|12049.2|12048.4|12046.4|12045.5|12050.6|12049.7|12044.6|12044|757
1618930200000|2021-04-20 14:50:00|12046.5|12045.6|12045.4|12044.8|12049.8|12049.2|12044.5|12043.9|898
1618930500000|2021-04-20 14:55:00|12045.5|12044.9|12049.1|12048.5|12050.5|12049.9|12045.5|12044.9|937
1618930800000|2021-04-20 15:00:00|12049|12048.4|12049.9|12049.3|12050.6|12049.9|12046.9|12046.3|703
1618931100000|2021-04-20 15:05:00|12050|12049.4|12049.8|12049.2|12051|12050.4|12044.8|12044.2|602
1618931400000|2021-04-20 15:10:00|12049.7|12048.8|12048.3|12047.4|12049.8|12049.2|12046.3|12045.6|479
1618931700000|2021-04-20 15:15:00|12048.4|12047.5|12045.6|12045|12048.5|12047.7|12045.2|12044.6|527
1618932000000|2021-04-20 15:20:00|12045.5|12044.9|12039|12038.1|12046.2|12045.5|12038.5|12037.9|650
1618932300000|2021-04-20 15:25:00|12039.1|12038.2|12036.3|12035.4|12039.9|12039.3|12035.7|12035.1|692
1618932600000|2021-04-20 15:30:00|12036.1|12035.5|12035.8|12034.9|12038.2|12037.5|12033.4|12032.7|719
1618932900000|2021-04-20 15:35:00|12035.9|12035.3|12035|12034.4|12036.1|12035.3|12033|12032.4|576
1618933200000|2021-04-20 15:40:00|12035.1|12034.5|12037.4|12036.5|12040.5|12039.8|12035.1|12034.5|616
1618933500000|2021-04-20 15:45:00|12037.6|12036.7|12039.1|12038.5|12041.3|12040.6|12037.4|12036.6|431
1618933800000|2021-04-20 15:50:00|12038.8|12038.2|12042.8|12042.2|12043.5|12042.7|12038.7|12038.1|492
1618934100000|2021-04-20 15:55:00|12042.6|12042|12044.2|12043.3|12044.2|12043.4|12041.9|12041.3|381
1618934400000|2021-04-20 16:00:00|12044.5|12043.6|12043.5|12042.9|12044.6|12043.9|12041.2|12040.4|570
1618934700000|2021-04-20 16:05:00|12043.4|12042.8|12042.2|12041.6|12044.4|12043.5|12041.4|12040.8|355
1618935000000|2021-04-20 16:10:00|12042.1|12041.5|12042.6|12042|12043.5|12042.6|12039.7|12039|393
1618935300000|2021-04-20 16:15:00|12042.7|12042.1|12037.9|12037.3|12043.2|12042.6|12037.2|12036.6|387
1618935600000|2021-04-20 16:20:00|12038|12037.4|12039.5|12038.9|12040.6|12039.9|12037.6|12037|321
1618935900000|2021-04-20 16:25:00|12039.4|12038.8|12038|12037.4|12039.7|12038.9|12036.6|12035.9|370
1618936200000|2021-04-20 16:30:00|12038.1|12037.2|12032.6|12032|12038.2|12037.4|12032.4|12031.6|406
1618936500000|2021-04-20 16:35:00|12032.7|12032.1|12032|12031.4|12033.9|12033.1|12031.7|12031.1|299
1618936800000|2021-04-20 16:40:00|12031.9|12031.3|12026.3|12025.7|12031.9|12031.3|12026.1|12025.5|438
1618937100000|2021-04-20 16:45:00|12026.2|12025.6|12028|12027.1|12028.8|12028.1|12025.9|12025.3|340
1618937400000|2021-04-20 16:50:00|12027.9|12027.3|12030.2|12029.3|12030.7|12030.1|12026|12025.4|454
1618937700000|2021-04-20 16:55:00|12029.9|12029.4|12030.7|12030.1|12031.4|12030.8|12029.8|12029.2|411
1618938000000|2021-04-20 17:00:00|12030.6|12030|12032.4|12031.5|12033.8|12033|12030.2|12029.5|407
1618938300000|2021-04-20 17:05:00|12032.5|12031.6|12031.5|12030.6|12032.9|12032.1|12030.3|12029.7|306
1618938600000|2021-04-20 17:10:00|12031.3|12030.7|12032.7|12032.1|12033|12032.3|12030.3|12029.7|337
1618938900000|2021-04-20 17:15:00|12032.8|12032.2|12031|12030.1|12033.1|12032.4|12030.5|12029.9|302
1618939200000|2021-04-20 17:20:00|12031.1|12030.2|12024.7|12024.1|12031.4|12030.5|12024.6|12023.8|440
1618939500000|2021-04-20 17:25:00|12024.9|12024.3|12025.3|12024.4|12027.7|12026.8|12024.7|12024.1|373
1618939800000|2021-04-20 17:30:00|12025.5|12024.7|12024.7|12023.8|12026.4|12025.8|12022.8|12022.1|361
1618940100000|2021-04-20 17:35:00|12024.8|12023.9|12026.8|12026.2|12027.5|12026.8|12024.6|12023.8|244
1618940400000|2021-04-20 17:40:00|12026.7|12026.1|12026.4|12025.8|12027.6|12027|12026.3|12025.5|150
1618940700000|2021-04-20 17:45:00|12026.6|12026|12026.8|12026.2|12028.3|12027.7|12026.3|12025.7|212
1618941000000|2021-04-20 17:50:00|12026.7|12026.1|12027.5|12026.9|12028.3|12027.6|12026.4|12025.8|191
1618941300000|2021-04-20 17:55:00|12027.7|12027.1|12027.7|12027.1|12028.7|12028|12027.1|12026.4|228
1618941600000|2021-04-20 18:00:00|12027.4|12026.8|12028.2|12027.6|12028.9|12028.2|12027.3|12026.7|280
1618941900000|2021-04-20 18:05:00|12028.3|12027.7|12030.3|12029.7|12031|12030.2|12028.3|12027.7|277
1618942200000|2021-04-20 18:10:00|12030.2|12029.6|12028.1|12027.5|12030.8|12030.2|12027.7|12027|222
1618942500000|2021-04-20 18:15:00|12027.8|12027.2|12029.9|12029|12030.4|12029.6|12026.8|12026.2|266
1618942800000|2021-04-20 18:20:00|12030|12029.1|12028.1|12027.5|12030|12029.2|12027.6|12026.8|186
1618943100000|2021-04-20 18:25:00|12028|12027.4|12027.2|12026.6|12028|12027.4|12026.2|12025.6|251
1618943400000|2021-04-20 18:30:00|12027.1|12026.5|12024.8|12023.9|12027.5|12026.9|12024|12023.4|330
1618943700000|2021-04-20 18:35:00|12024.7|12023.8|12025.1|12024.5|12025.4|12024.8|12024.5|12023.8|220
1618944000000|2021-04-20 18:40:00|12025|12024.4|12025.1|12024.2|12026.3|12025.6|12023.6|12022.9|277
1618944300000|2021-04-20 18:45:00|12025.2|12024.3|12027.2|12026.6|12027.3|12026.6|12024.8|12024.1|277
1618944600000|2021-04-20 18:50:00|12027.3|12026.7|12029.2|12028.6|12029.3|12028.6|12026.8|12026.1|232
1618944900000|2021-04-20 18:55:00|12029.1|12028.5|12030.7|12030.1|12031|12030.2|12028.1|12027.4|339
1618945200000|2021-04-20 19:00:00|12030.8|12029.9|12031.3|12030.7|12031.8|12031.2|12029.1|12028.3|293
1618945500000|2021-04-20 19:05:00|12031.4|12030.8|12032|12031.1|12032.3|12031.5|12031|12030.2|237
1618945800000|2021-04-20 19:10:00|12032.1|12031.2|12033.7|12033.1|12034.2|12033.5|12031.5|12030.7|244
1618946100000|2021-04-20 19:15:00|12033.6|12033|12033.1|12032.5|12034.2|12033.4|12032.6|12031.8|258
1618946400000|2021-04-20 19:20:00|12033|12032.4|12034.3|12033.4|12034.5|12033.9|12032.6|12032|199
1618946700000|2021-04-20 19:25:00|12034.2|12033.3|12035|12034.4|12036|12035.3|12034.2|12033.3|397
1618947000000|2021-04-20 19:30:00|12035.1|12034.2|12034.7|12033.8|12035.3|12034.4|12034|12033.3|186
1618947300000|2021-04-20 19:35:00|12034.8|12033.9|12034.6|12034|12034.9|12034|12033.6|12032.8|144
1618947600000|2021-04-20 19:40:00|12034.8|12033.9|12036.3|12035.4|12036.8|12036.1|12034.7|12033.8|213
1618947900000|2021-04-20 19:45:00|12036.4|12035.5|12037.3|12036.4|12037.3|12036.6|12036|12035.2|154
1618948200000|2021-04-20 19:50:00|12036.7|12036.1|12036.1|12035.5|12037.4|12036.7|12036|12035.2|177
1618948500000|2021-04-20 19:55:00|12036|12035.4|12033.8|12032.9|12036.9|12036.1|12033|12032.2|309
1618948800000|2021-04-20 20:00:00|12033.7|12032.8|12031.6|12031|12033.9|12033.1|12031.5|12030.7|345
1618949100000|2021-04-20 20:05:00|12031.8|12030.9|12033|12032.1|12033.5|12032.7|12030.5|12029.6|263
1618949400000|2021-04-20 20:10:00|12033.1|12032.2|12034.6|12033.7|12034.8|12033.9|12032.9|12032.1|218
1618949700000|2021-04-20 20:15:00|12034.1|12033.5|12035.8|12034.9|12036|12035.1|12033.7|12032.9|302
1618950000000|2021-04-20 20:20:00|12035.7|12034.8|12032|12031.4|12035.8|12034.9|12031.7|12031|204
1618950300000|2021-04-20 20:25:00|12032.1|12031.5|12034.7|12033.8|12034.7|12033.8|12031.7|12030.9|142
1618950600000|2021-04-20 20:30:00|12034.8|12033.9|12035.7|12034.8|12036|12035.1|12034.2|12033.3|137
1618950900000|2021-04-20 20:35:00|12035.6|12034.7|12034.5|12033.6|12035.9|12035|12034.4|12033.5|110
1618951200000|2021-04-20 20:40:00|12034.8|12033.9|12034.7|12033.8|12035.3|12034.4|12034.6|12033.7|133
1618951500000|2021-04-20 20:45:00|12034.8|12033.9|12036.2|12035.3|12036.5|12035.6|12034.8|12033.9|133
1618951800000|2021-04-20 20:50:00|12036.1|12035.2|12036.4|12035.5|12036.9|12036|12035.7|12034.8|162
1618952100000|2021-04-20 20:55:00|12036.2|12035.3|12038|12033.6|12038.3|12036.3|12035.7|12033.6|373
1618952400000|2021-04-20 21:00:00|12038.4|12032.6|12037.8|12031.8|12038.4|12033.2|12036.2|12030.2|49
1618952700000|2021-04-20 21:05:00|12038|12032|12036.1|12032.8|12039.8|12033.8|12036.1|12030.7|105
1618953000000|2021-04-20 21:10:00|12037.4|12031.5|12037.9|12031.9|12038.5|12034.6|12036.1|12030.6|82
1618953300000|2021-04-20 21:15:00|12037.7|12031.7|12036.1|12032.8|12038.1|12032.8|12036.1|12031.4|33
1618953600000|2021-04-20 21:20:00|12037.9|12031.9|12037.8|12032.3|12038.5|12032.8|12036.1|12031.2|63
1618953900000|2021-04-20 21:25:00|12037.5|12032.8|12036.1|12032.7|12038.4|12032.8|12036.1|12031.6|56
1618954200000|2021-04-20 21:30:00|12038.8|12032.8|12038.1|12033.1|12039.7|12034.7|12037.2|12031.9|242
1618954500000|2021-04-20 21:35:00|12038.2|12033.3|12038.3|12033.4|12040.1|12034.3|12036.4|12032.8|260
1618954800000|2021-04-20 21:40:00|12038.2|12033.3|12037.4|12034|12038.6|12034.3|12037.1|12033.1|199
1618955100000|2021-04-20 21:45:00|12037.5|12033.7|12038.1|12034.4|12038.3|12034.9|12036.4|12033.6|155
1618955400000|2021-04-20 21:50:00|12038|12034.2|12038|12034.3|12038.5|12035.2|12037.1|12033.7|139
1618955700000|2021-04-20 21:55:00|12038.3|12034.1|12037.7|12031.9|12038.7|12034.7|12035.6|12029.6|226
1618956000000|2021-04-20 22:00:00|12037.6|12032|12035|12033.7|12038.9|12035.8|12034.8|12032|355
1618956300000|2021-04-20 22:05:00|12034.9|12033.8|12034.1|12033.2|12035|12033.9|12034|12033.1|159
1618956600000|2021-04-20 22:10:00|12034.2|12033.3|12035|12034.1|12035.1|12034.2|12034|12033|137
1618956900000|2021-04-20 22:15:00|12034.9|12034|12035.1|12034.2|12035.6|12034.7|12034.7|12034|76
1618957200000|2021-04-20 22:20:00|12035.2|12034.3|12036.6|12035.7|12036.7|12035.8|12035|12034.1|108
1618957500000|2021-04-20 22:25:00|12036.7|12035.8|12036.1|12035.2|12037.4|12036.5|12035.7|12035.1|156
1618957800000|2021-04-20 22:30:00|12035.5|12034.6|12033|12032.1|12035.6|12034.7|12032.8|12032.1|175
1618958100000|2021-04-20 22:35:00|12032.9|12032|12033.2|12032.3|12033.6|12032.7|12032.8|12031.9|80
1618958400000|2021-04-20 22:40:00|12033.5|12032.6|12033.6|12032.7|12033.7|12032.9|12032.9|12032.1|108
1618958700000|2021-04-20 22:45:00|12033.7|12032.8|12033.6|12032.7|12033.8|12032.9|12033|12032.1|83
1618959000000|2021-04-20 22:50:00|12033.5|12032.6|12034.5|12033.6|12035|12034.1|12033.3|12032.4|84
1618959300000|2021-04-20 22:55:00|12034.6|12033.7|12034|12033.1|12036.4|12035.5|12034|12033.1|83
1618959600000|2021-04-20 23:00:00|12034.1|12033.2|12031.9|12031|12034.1|12033.2|12031.7|12031|111
1618959900000|2021-04-20 23:05:00|12032|12031.1|12032.4|12031.5|12033.2|12032.3|12031.7|12031|102
1618960200000|2021-04-20 23:10:00|12032.5|12031.6|12032.1|12031.2|12032.5|12031.6|12031.1|12030.3|97
1618960500000|2021-04-20 23:15:00|12032|12031.1|12032|12031.4|12032.3|12031.5|12031.3|12030.6|110
1618960800000|2021-04-20 23:20:00|12032.1|12031.5|12031.9|12031|12033.2|12032.4|12031.8|12031|103
1618961100000|2021-04-20 23:25:00|12032|12031.1|12033|12032.4|12033.2|12032.4|12031.7|12030.8|120
1618961400000|2021-04-20 23:30:00|12032.9|12032.3|12031.9|12031.3|12033.2|12032.3|12031.6|12030.7|112
1618961700000|2021-04-20 23:35:00|12031.8|12031.2|12033.1|12032.2|12033.1|12032.2|12031.1|12030.2|133
1618962000000|2021-04-20 23:40:00|12032.9|12032.3|12035|12034.1|12035.6|12034.9|12032.8|12032|120
1618962300000|2021-04-20 23:45:00|12035.1|12034.2|12035.3|12034.7|12036|12035.4|12034.8|12034|116
1618962600000|2021-04-20 23:50:00|12035.2|12034.6|12033.8|12033.2|12035.4|12034.7|12033.4|12032.5|78
1618962900000|2021-04-20 23:55:00|12033.9|12033.3|12032.9|12032|12034.7|12033.9|12032.4|12031.7|98
1618963200000|2021-04-21 00:00:00|12033|12032.1|12034.2|12033.3|12034.5|12033.8|12031.5|12030.9|215
1618963500000|2021-04-21 00:05:00|12034|12033.4|12035.7|12034.8|12036.1|12035.3|12033.4|12032.6|243
1618963800000|2021-04-21 00:10:00|12035.4|12034.5|12035|12034.4|12035.7|12035|12034|12033.2|218
1618964100000|2021-04-21 00:15:00|12034.9|12034.3|12039.4|12038.8|12040.6|12039.7|12034.9|12034.3|445
1618964400000|2021-04-21 00:20:00|12039.3|12038.7|12037.1|12036.2|12041|12040.4|12036.2|12035.5|312
1618964700000|2021-04-21 00:25:00|12037.2|12036.3|12037.9|12037.3|12039|12038.4|12036.6|12035.7|214
1618965000000|2021-04-21 00:30:00|12038|12037.4|12040.3|12039.7|12040.7|12040|12037.6|12036.9|257
1618965300000|2021-04-21 00:35:00|12040.2|12039.6|12042.2|12041.3|12042.7|12042|12039.8|12039|279
1618965600000|2021-04-21 00:40:00|12042.1|12041.2|12041.6|12040.7|12044.2|12043.4|12041.3|12040.4|279
1618965900000|2021-04-21 00:45:00|12041.5|12040.6|12042|12041.1|12043.3|12042.5|12041.4|12040.5|330
1618966200000|2021-04-21 00:50:00|12041.8|12041.2|12037.8|12036.9|12041.9|12041.3|12037.1|12036.3|447
1618966500000|2021-04-21 00:55:00|12037.7|12037.1|12035.1|12034.2|12037.8|12037.1|12034.2|12033.5|396
1618966800000|2021-04-21 01:00:00|12035|12034.1|12036.5|12035.6|12036.5|12035.7|12034.8|12034|263
1618967100000|2021-04-21 01:05:00|12036.4|12035.5|12037.6|12037|12037.9|12037.3|12036.3|12035.5|235
1618967400000|2021-04-21 01:10:00|12037.5|12036.9|12035|12034.1|12037.5|12036.9|12034.8|12034|267
1618967700000|2021-04-21 01:15:00|12034.9|12034|12032.4|12031.8|12035|12034.1|12031.7|12031|325
1618968000000|2021-04-21 01:20:00|12032.3|12031.7|12036.2|12035.3|12036.3|12035.5|12031.9|12031.2|313
1618968300000|2021-04-21 01:25:00|12036.3|12035.4|12034.1|12033.5|12036.3|12035.5|12033.7|12033|343
1618968600000|2021-04-21 01:30:00|12033.9|12033.3|12038|12037.4|12038.5|12037.9|12032.7|12031.9|512
1618968900000|2021-04-21 01:35:00|12038.1|12037.2|12042|12041.1|12042.1|12041.4|12037.3|12036.6|408
1618969200000|2021-04-21 01:40:00|12042.1|12041.2|12041.4|12040.5|12042.4|12041.8|12040.2|12039.6|349
1618969500000|2021-04-21 01:45:00|12041.5|12040.6|12041|12040.4|12041.5|12040.6|12039.2|12038.5|293
1618969800000|2021-04-21 01:50:00|12040.9|12040.3|12039.4|12038.8|12041.5|12040.9|12038.8|12038.2|312
1618970100000|2021-04-21 01:55:00|12039.3|12038.7|12037.4|12036.5|12039.5|12038.9|12036.7|12035.9|315
1618970400000|2021-04-21 02:00:00|12037.1|12036.3|12035.9|12035.3|12037.3|12036.7|12034.2|12033.5|367
1618970700000|2021-04-21 02:05:00|12035.8|12035.2|12036.3|12035.7|12038.4|12037.7|12035|12034.4|273
1618971000000|2021-04-21 02:10:00|12036.4|12035.8|12037|12036.1|12037.8|12037.1|12036.1|12035.3|273
1618971300000|2021-04-21 02:15:00|12036.6|12036|12036.6|12035.7|12037.1|12036.2|12034.9|12034.2|322
1618971600000|2021-04-21 02:20:00|12036.5|12035.6|12033.7|12033.1|12036.5|12035.8|12033.2|12032.6|234
1618971900000|2021-04-21 02:25:00|12033.8|12033.2|12032.6|12032|12033.8|12033.2|12031|12030.4|322
1618972200000|2021-04-21 02:30:00|12032.7|12032.1|12034.5|12033.9|12034.8|12034.1|12032.6|12032|255
1618972500000|2021-04-21 02:35:00|12034.3|12033.7|12031.8|12031.2|12034.6|12033.7|12031.2|12030.6|279
1618972800000|2021-04-21 02:40:00|12031.7|12031.1|12030.1|12029.2|12032.3|12031.4|12028.7|12028.1|279
1618973100000|2021-04-21 02:45:00|12030.2|12029.3|12030.7|12029.8|12031.5|12030.7|12029.5|12028.8|266
1618973400000|2021-04-21 02:50:00|12030.6|12029.7|12032|12031.1|12032.1|12031.4|12030.4|12029.7|192
1618973700000|2021-04-21 02:55:00|12031.7|12031.2|12032.9|12032|12033.5|12032.6|12031.7|12031|209
1618974000000|2021-04-21 03:00:00|12033|12032.1|12033.3|12032.7|12033.4|12032.7|12032|12031.1|195
1618974300000|2021-04-21 03:05:00|12033.2|12032.6|12032.4|12031.8|12034|12033.3|12031.9|12031.2|268
1618974600000|2021-04-21 03:10:00|12032.3|12031.7|12031.6|12031|12032.7|12032.1|12031.6|12031|219
1618974900000|2021-04-21 03:15:00|12031.7|12031.1|12031.3|12030.7|12032.6|12031.9|12031|12030.1|177
1618975200000|2021-04-21 03:20:00|12031.4|12030.8|12031.8|12031.2|12031.9|12031.3|12030.3|12029.6|311
1618975500000|2021-04-21 03:25:00|12031.7|12031.1|12032.4|12031.8|12033.2|12032.5|12031.1|12030.4|195
1618975800000|2021-04-21 03:30:00|12032.5|12031.9|12033|12032.4|12033.5|12032.9|12032.3|12031.7|169
1618976100000|2021-04-21 03:35:00|12032.9|12032.3|12031.4|12030.8|12032.9|12032.3|12030.8|12030.2|138
1618976400000|2021-04-21 03:40:00|12031.5|12030.9|12031.8|12031.2|12032.6|12032|12031.2|12030.4|202
1618976700000|2021-04-21 03:45:00|12031.5|12030.9|12030.3|12029.7|12032.2|12031.4|12030.2|12029.6|164
1618977000000|2021-04-21 03:50:00|12030.4|12029.8|12031.3|12030.7|12031.3|12030.7|12029.7|12029.1|173
1618977300000|2021-04-21 03:55:00|12031.2|12030.6|12031.1|12030.2|12031.6|12030.9|12030.7|12030|130
1618977600000|2021-04-21 04:00:00|12030.9|12030.3|12030.4|12029.8|12031.3|12030.6|12030.2|12029.6|125
1618977900000|2021-04-21 04:05:00|12030.2|12029.6|12029.1|12028.5|12030.9|12030.3|12029|12028.4|222
1618978200000|2021-04-21 04:10:00|12028.9|12028.2|12028.4|12027.8|12029.3|12028.4|12027.8|12027.2|185
1618978500000|2021-04-21 04:15:00|12028.5|12027.9|12028.3|12027.7|12028.8|12028|12027.6|12027|213
1618978800000|2021-04-21 04:20:00|12028.2|12027.4|12028.1|12027.5|12028.5|12027.8|12027.5|12026.7|144
1618979100000|2021-04-21 04:25:00|12028|12027.4|12027.4|12026.8|12028.8|12028|12027|12026.2|160
1618979400000|2021-04-21 04:30:00|12027.5|12026.9|12027.3|12026.7|12028.7|12027.9|12026.9|12026.3|177
1618979700000|2021-04-21 04:35:00|12027.5|12026.6|12026.4|12025.8|12027.5|12026.6|12025.6|12025|213
1618980000000|2021-04-21 04:40:00|12026.5|12025.9|12025.4|12024.8|12026.6|12026|12025.3|12024.7|199
1618980300000|2021-04-21 04:45:00|12025.5|12024.9|12026.5|12025.9|12026.5|12025.9|12024.9|12024.3|133
1618980600000|2021-04-21 04:50:00|12026.4|12025.8|12027.9|12027.3|12028.4|12027.8|12026.4|12025.8|161
1618980900000|2021-04-21 04:55:00|12027.8|12027.2|12027.8|12027.2|12028.3|12027.7|12027.2|12026.6|173
1618981200000|2021-04-21 05:00:00|12027.9|12027.3|12028.4|12027.8|12029.4|12028.6|12026.3|12025.6|232
1618981500000|2021-04-21 05:05:00|12028.3|12027.7|12028.4|12027.8|12028.5|12027.9|12026.3|12025.7|222
1618981800000|2021-04-21 05:10:00|12028.3|12027.7|12027.3|12026.7|12028.4|12027.8|12026.9|12026.1|152
1618982100000|2021-04-21 05:15:00|12027.4|12026.8|12028.7|12028.1|12028.8|12028.2|12026.3|12025.5|187
1618982400000|2021-04-21 05:20:00|12028.8|12028.2|12030|12029.1|12030.5|12029.8|12028.6|12028|203
1618982700000|2021-04-21 05:25:00|12029.9|12029.4|12030.6|12029.7|12030.8|12029.9|12029.8|12029|155
1618983000000|2021-04-21 05:30:00|12030.5|12029.6|12030.8|12030.2|12031.3|12030.6|12030.3|12029.6|213
1618983300000|2021-04-21 05:35:00|12030.9|12030.3|12032.8|12031.9|12033|12032.1|12029.9|12029.1|246
1618983600000|2021-04-21 05:40:00|12032.7|12031.8|12032.5|12031.6|12033.1|12032.3|12030.9|12030.1|264
1618983900000|2021-04-21 05:45:00|12032.6|12031.7|12032.9|12032.3|12033.3|12032.7|12030.8|12030.2|204
1618984200000|2021-04-21 05:50:00|12033|12032.4|12033.2|12032.6|12034.3|12033.7|12032|12031.2|289
1618984500000|2021-04-21 05:55:00|12033.3|12032.7|12031.5|12030.6|12033.8|12033.1|12031.1|12030.4|254
1618984800000|2021-04-21 06:00:00|12031.4|12030.5|12029|12028.1|12031.5|12030.6|12027.3|12026.7|466
1618985100000|2021-04-21 06:05:00|12028.9|12028.3|12034.1|12033.2|12034.5|12033.7|12028.8|12028.2|431
1618985400000|2021-04-21 06:10:00|12034|12033.1|12034.9|12034.3|12036|12035.2|12033.4|12032.6|448
1618985700000|2021-04-21 06:15:00|12035|12034.1|12032|12031.4|12035.3|12034.5|12031.3|12030.6|343
1618986000000|2021-04-21 06:20:00|12031.8|12031.2|12029.2|12028.6|12031.9|12031.3|12028.7|12028.1|397
1618986300000|2021-04-21 06:25:00|12029.1|12028.5|12026.7|12025.8|12029.3|12028.6|12025.7|12025.1|335
1618986600000|2021-04-21 06:30:00|12026.8|12025.9|12027.1|12026.2|12028.4|12027.8|12026.5|12025.7|346
1618986900000|2021-04-21 06:35:00|12027.3|12026.4|12030.6|12030|12030.9|12030.2|12025.8|12025.2|341
1618987200000|2021-04-21 06:40:00|12030.5|12029.9|12031.4|12030.8|12033.7|12033|12030.5|12029.9|518
1618987500000|2021-04-21 06:45:00|12031.5|12030.9|12029|12028.4|12032.1|12031.3|12028.3|12027.6|448
1618987800000|2021-04-21 06:50:00|12028.9|12028.3|12031.3|12030.7|12031.6|12030.7|12028.8|12028.2|254
1618988100000|2021-04-21 06:55:00|12031.5|12030.6|12029|12028.4|12031.5|12030.6|12026.4|12025.8|475
1618988400000|2021-04-21 07:00:00|12028.9|12028.3|12020.4|12019.8|12029.2|12028.5|12020.2|12019.6|683
1618988700000|2021-04-21 07:05:00|12020.9|12020.3|12024.5|12023.9|12026.1|12025.3|12018.8|12018|668
1618989000000|2021-04-21 07:10:00|12024.4|12023.8|12024.6|12024|12027.5|12026.9|12022.4|12021.8|539
1618989300000|2021-04-21 07:15:00|12024.8|12024.2|12022.2|12021.6|12026.4|12025.8|12022.2|12021.6|401
1618989600000|2021-04-21 07:20:00|12021.9|12021.3|12019.4|12018.8|12022.1|12021.5|12018.6|12018|502
1618989900000|2021-04-21 07:25:00|12019.3|12018.7|12015.7|12015.1|12020.1|12019.4|12015.4|12014.7|567
1618990200000|2021-04-21 07:30:00|12015.9|12015.3|12016.8|12015.9|12017.3|12016.7|12013.4|12012.8|645
1618990500000|2021-04-21 07:35:00|12016.7|12015.8|12006.5|12005.9|12016.8|12015.9|12005|12004.4|815
1618990800000|2021-04-21 07:40:00|12006.6|12005.7|12007.7|12007.1|12008.8|12008.2|12004.1|12003.4|776
1618991100000|2021-04-21 07:45:00|12007.6|12007|12006.3|12005.7|12008.2|12007.6|12003.7|12003.1|654
1618991400000|2021-04-21 07:50:00|12006.2|12005.6|12008.8|12008.2|12010.9|12010.1|12005.2|12004.6|636
1618991700000|2021-04-21 07:55:00|12008.9|12008.3|12011.8|12010.9|12012.3|12011.7|12007.8|12007.2|637
1618992000000|2021-04-21 08:00:00|12011.7|12010.8|12010|12009.4|12011.8|12011.2|12008.4|12007.8|577
1618992300000|2021-04-21 08:05:00|12010.1|12009.5|12010.2|12009.3|12011.4|12010.7|12008.4|12007.8|426
1618992600000|2021-04-21 08:10:00|12010.1|12009.2|12011.3|12010.4|12012.2|12011.5|12006|12005.4|446
1618992900000|2021-04-21 08:15:00|12011.2|12010.3|12015|12014.4|12015.6|12015|12011.2|12010.3|576
1618993200000|2021-04-21 08:20:00|12015.1|12014.5|12012.5|12011.9|12016.1|12015.3|12011.6|12011|419
1618993500000|2021-04-21 08:25:00|12012.6|12012|12012.2|12011.6|12013.2|12012.6|12011.3|12010.6|334
1618993800000|2021-04-21 08:30:00|12012.1|12011.5|12013|12012.4|12014.8|12014.2|12011.9|12011.3|473
1618994100000|2021-04-21 08:35:00|12012.9|12012.3|12012.1|12011.5|12014.4|12013.8|12011.9|12011.3|437
1618994400000|2021-04-21 08:40:00|12012.2|12011.6|12012.2|12011.3|12013.6|12013|12010.3|12009.7|416
1618994700000|2021-04-21 08:45:00|12012.1|12011.2|12011.9|12011.3|12014.2|12013.5|12011|12010.4|449
1618995000000|2021-04-21 08:50:00|12012|12011.4|12012.5|12011.9|12012.7|12012|12009.8|12009.2|385
1618995300000|2021-04-21 08:55:00|12012.4|12011.8|12006.5|12005.9|12012.4|12011.8|12004.1|12003.2|551
1618995600000|2021-04-21 09:00:00|12006.4|12005.8|12011.1|12010.5|12011.5|12010.9|12006.2|12005.5|432
1618995900000|2021-04-21 09:05:00|12011.2|12010.6|12013.1|12012.5|12014|12013.4|12010.2|12009.6|351
1618996200000|2021-04-21 09:10:00|12013.2|12012.6|12015.4|12014.8|12016.5|12015.9|12013.2|12012.3|353
1618996500000|2021-04-21 09:15:00|12015.3|12014.4|12012.4|12011.8|12016.1|12015.3|12012.3|12011.6|340
1618996800000|2021-04-21 09:20:00|12012.8|12012.2|12013.7|12013.1|12015.8|12015.2|12012.7|12012.1|329
1618997100000|2021-04-21 09:25:00|12013.8|12013.2|12013.3|12012.7|12014.5|12013.9|12012.4|12011.8|317
1618997400000|2021-04-21 09:30:00|12013.5|12012.9|12005.6|12005|12014.9|12014.3|12005.6|12005|498
1618997700000|2021-04-21 09:35:00|12005.7|12005.1|12002.5|12001.9|12006|12005.4|12001.1|12000.5|616
1618998000000|2021-04-21 09:40:00|12002.4|12001.8|12003.6|12003|12003.7|12003.1|12001.7|12001.1|417
1618998300000|2021-04-21 09:45:00|12003.7|12003.1|12005.7|12005.1|12005.7|12005.1|12002|12001.3|376
1618998600000|2021-04-21 09:50:00|12005.6|12005|12007.8|12007.2|12008.9|12008.3|12005.1|12004.4|365
1618998900000|2021-04-21 09:55:00|12007.9|12007.3|12007.3|12006.7|12008|12007.4|12005.6|12004.9|527
1618999200000|2021-04-21 10:00:00|12007.4|12006.8|12004.1|12003.5|12007.5|12006.9|12003.9|12003.3|362
1618999500000|2021-04-21 10:05:00|12004|12003.4|12007.3|12006.7|12009|12008.4|12003.4|12002.8|370
1618999800000|2021-04-21 10:10:00|12007.2|12006.6|12008.7|12008.1|12009.9|12009.2|12006.1|12005.5|402
1619000100000|2021-04-21 10:15:00|12008.6|12008|12008.8|12008.2|12009.9|12009.3|12007.3|12006.7|359
1619000400000|2021-04-21 10:20:00|12008.9|12008.3|12002.6|12002|12008.9|12008.3|11999.8|11999|544
1619000700000|2021-04-21 10:25:00|12002.7|12002.1|11999.5|11998.9|12003.4|12002.8|11998.9|11998.3|450
1619001000000|2021-04-21 10:30:00|11999.6|11999|12003.3|12002.7|12004.3|12003.7|11999.5|11998.9|362
1619001300000|2021-04-21 10:35:00|12003.2|12002.6|12005.2|12004.3|12006.3|12005.7|12001.6|12001|422
1619001600000|2021-04-21 10:40:00|12005|12004.4|12005.9|12005.3|12006.1|12005.4|12003.1|12002.4|432
1619001900000|2021-04-21 10:45:00|12006|12005.4|12007.7|12007.1|12008.1|12007.5|12004.9|12004.3|356
1619002200000|2021-04-21 10:50:00|12007.6|12007|12009.8|12009.2|12010.1|12009.4|12006.6|12006|367
1619002500000|2021-04-21 10:55:00|12009.7|12009.1|12010.1|12009.5|12011.1|12010.5|12008.7|12008.1|352
1619002800000|2021-04-21 11:00:00|12010.2|12009.6|12007.4|12006.8|12010.9|12010.3|12007.4|12006.7|333
1619003100000|2021-04-21 11:05:00|12007.5|12006.9|12007.8|12007.2|12008.3|12007.7|12005.6|12005|307
1619003400000|2021-04-21 11:10:00|12007.7|12007.1|12009.9|12009.3|12011.5|12010.9|12007.6|12007|404
1619003700000|2021-04-21 11:15:00|12010|12009.4|12007.5|12006.9|12010.1|12009.5|12007.2|12006.6|352
1619004000000|2021-04-21 11:20:00|12007.7|12007.1|12006.4|12005.8|12009.4|12008.8|12006.3|12005.7|255
1619004300000|2021-04-21 11:25:00|12006.3|12005.7|12005.7|12005.1|12008|12007.4|12005.6|12005|253
1619004600000|2021-04-21 11:30:00|12005.8|12005.2|12004.3|12003.7|12007.1|12006.5|12004.3|12003.7|309
1619004900000|2021-04-21 11:35:00|12004.4|12003.8|12006.5|12005.9|12006.8|12006.2|12003.7|12003.1|266
1619005200000|2021-04-21 11:40:00|12006.6|12006|12006.1|12005.5|12007.3|12006.7|12005.3|12004.7|354
1619005500000|2021-04-21 11:45:00|12006.2|12005.6|12005.5|12004.9|12007.3|12006.7|12005.4|12004.8|316
1619005800000|2021-04-21 11:50:00|12005.4|12004.8|12010.3|12009.7|12010.4|12009.8|12004.2|12003.6|466
1619006100000|2021-04-21 11:55:00|12010.1|12009.5|12007.1|12006.5|12010.1|12009.5|12007|12006.3|437
1619006400000|2021-04-21 12:00:00|12006.9|12006.3|12006.2|12005.6|12008.5|12007.9|12005.3|12004.7|409
1619006700000|2021-04-21 12:05:00|12006.1|12005.5|12005.9|12005.3|12006.9|12006.2|12003.9|12003.1|301
1619007000000|2021-04-21 12:10:00|12005.8|12005.2|12007.7|12007.1|12007.7|12007.1|12005.1|12004.5|291
1619007300000|2021-04-21 12:15:00|12007.6|12007|12007.2|12006.6|12008.2|12007.6|12006.5|12005.9|281
1619007600000|2021-04-21 12:20:00|12007.4|12006.8|12010.8|12010.2|12011.3|12010.7|12007|12006.4|375
1619007900000|2021-04-21 12:25:00|12010.7|12010.1|12009.2|12008.6|12012.4|12011.8|12008.6|12008|377
1619008200000|2021-04-21 12:30:00|12009.3|12008.7|12008.2|12007.6|12009.7|12009.1|12005.6|12005|480
1619008500000|2021-04-21 12:35:00|12008.3|12007.7|12005.5|12004.9|12009.8|12009.2|12004.8|12004.2|546
1619008800000|2021-04-21 12:40:00|12005.6|12005|12011.8|12011.2|12012.1|12011.5|12005.5|12004.9|469
1619009100000|2021-04-21 12:45:00|12011.7|12011.1|12009.9|12009.3|12013.3|12012.7|12009.6|12009|350
1619009400000|2021-04-21 12:50:00|12010|12009.4|12009.3|12008.7|12010|12009.4|12008.2|12007.6|379
1619009700000|2021-04-21 12:55:00|12009.4|12008.8|12014.3|12013.7|12015.7|12014.9|12009|12008.4|435
1619010000000|2021-04-21 13:00:00|12014.4|12013.8|12011.1|12010.5|12014.5|12013.9|12009.2|12008.6|593
1619010300000|2021-04-21 13:05:00|12011.2|12010.6|12008.3|12007.7|12013.5|12012.8|12007.8|12007.1|417
1619010600000|2021-04-21 13:10:00|12008.2|12007.6|12002.2|12001.6|12008.5|12007.9|12000.2|11999.5|600
1619010900000|2021-04-21 13:15:00|12002.3|12001.7|12005.7|12005.1|12007|12006.3|12002|12001.4|453
1619011200000|2021-04-21 13:20:00|12005.8|12005.2|12006.4|12005.8|12009.1|12008.2|12004.7|12004.1|506
1619011500000|2021-04-21 13:25:00|12006.3|12005.7|12003.6|12003|12008.9|12008.3|12003.5|12002.9|292
1619011800000|2021-04-21 13:30:00|12003.7|12003.1|12002|12001.4|12006.4|12005.8|11999.6|11999|605
1619012100000|2021-04-21 13:35:00|12002.1|12001.5|12002|12001.4|12004.9|12004|11999.5|11998.7|639
1619012400000|2021-04-21 13:40:00|12001.9|12001.3|12006.7|12006.1|12007.2|12006.6|11999.9|11999.3|677
1619012700000|2021-04-21 13:45:00|12006.9|12006|12008.9|12008.3|12011.3|12010.7|12006.6|12006|732
1619013000000|2021-04-21 13:50:00|12009|12008.4|12007|12006.1|12012.2|12011.6|12005.8|12005.2|804
1619013300000|2021-04-21 13:55:00|12007.1|12006.2|12011.8|12011.2|12012.5|12011.8|12007|12006.2|763
1619013600000|2021-04-21 14:00:00|12011.7|12011.1|12008.9|12008|12013|12012.3|12008.9|12008|1124
1619013900000|2021-04-21 14:05:00|12009|12008.1|12008.6|12007.7|12010.4|12009.7|12005|12004.3|748
1619014200000|2021-04-21 14:10:00|12008.5|12007.6|12006.3|12005.7|12009.5|12008.7|12004.8|12004.1|745
1619014500000|2021-04-21 14:15:00|12006.2|12005.6|12006.8|12006.2|12007.8|12007.2|12001.8|12001.1|694
1619014800000|2021-04-21 14:20:00|12006.6|12006|12014.1|12013.5|12014.5|12013.8|12005.5|12004.9|665
1619015100000|2021-04-21 14:25:00|12014|12013.4|12019|12018.4|12019.3|12018.7|12013.3|12012.7|848
1619015400000|2021-04-21 14:30:00|12018.9|12018.3|12013.7|12013.1|12018.9|12018.3|12012.5|12011.9|645
1619015700000|2021-04-21 14:35:00|12013.8|12013.2|12020.1|12019.5|12020.5|12019.9|12012.9|12012.1|678
1619016000000|2021-04-21 14:40:00|12020|12019.4|12018.7|12018.1|12021.2|12020.6|12017.2|12016.6|612
1619016300000|2021-04-21 14:45:00|12018.8|12018.2|12025.6|12025|12026.6|12025.8|12017.8|12017.2|841
1619016600000|2021-04-21 14:50:00|12025.7|12025.1|12028.7|12028.1|12032.2|12031.6|12023.4|12022.8|810
1619016900000|2021-04-21 14:55:00|12028.8|12027.9|12028.4|12027.8|12031.4|12030.6|12027.7|12027.1|849
1619017200000|2021-04-21 15:00:00|12028.3|12027.7|12029.7|12029.1|12032.1|12031.5|12025.9|12025.3|710
1619017500000|2021-04-21 15:05:00|12029.5|12028.9|12031.3|12030.7|12031.4|12030.8|12028.5|12027.8|461
1619017800000|2021-04-21 15:10:00|12031.2|12030.6|12036.1|12035.2|12037.2|12036.6|12029.9|12029.3|576
1619018100000|2021-04-21 15:15:00|12036.2|12035.3|12033.5|12032.6|12036.3|12035.7|12031.6|12030.9|475
1619018400000|2021-04-21 15:20:00|12033.6|12033|12034.2|12033.6|12034.3|12033.6|12032.5|12031.9|413
1619018700000|2021-04-21 15:25:00|12034.1|12033.5|12033.5|12032.9|12035.8|12035.1|12033.3|12032.5|392
1619019000000|2021-04-21 15:30:00|12033.6|12033|12035.5|12034.6|12036.8|12036.2|12033.1|12032.5|438
1619019300000|2021-04-21 15:35:00|12035.4|12034.8|12037.5|12036.9|12038.7|12038.1|12035.1|12034.5|388
1619019600000|2021-04-21 15:40:00|12037.6|12037|12038.3|12037.7|12038.9|12038.2|12035.6|12035|459
1619019900000|2021-04-21 15:45:00|12038.2|12037.6|12036.4|12035.8|12039.6|12038.9|12036.4|12035.7|401
1619020200000|2021-04-21 15:50:00|12036.5|12035.9|12034.2|12033.6|12037.1|12036.5|12034.1|12033.5|371
1619020500000|2021-04-21 15:55:00|12034.4|12033.8|12033.6|12033|12036.2|12035.4|12032.6|12032|337
1619020800000|2021-04-21 16:00:00|12033.5|12032.9|12031.3|12030.7|12033.6|12033|12030.6|12029.8|364
1619021100000|2021-04-21 16:05:00|12031.4|12030.8|12034.7|12034.1|12035|12034.3|12031.2|12030.6|272
1619021400000|2021-04-21 16:10:00|12034.8|12034.2|12029.5|12028.9|12035|12034.4|12029.4|12028.8|333
1619021700000|2021-04-21 16:15:00|12029.4|12028.8|12029.7|12029.1|12030.1|12029.5|12027.9|12027.3|333
1619022000000|2021-04-21 16:20:00|12029.8|12029.2|12029.1|12028.5|12031|12030.2|12028.7|12028.1|255
1619022300000|2021-04-21 16:25:00|12029.2|12028.6|12029.6|12029|12030.1|12029.5|12028.6|12028|302
1619022600000|2021-04-21 16:30:00|12029.7|12029.1|12031.9|12031.3|12032.1|12031.4|12029.7|12029.1|214
1619022900000|2021-04-21 16:35:00|12032|12031.4|12031.2|12030.6|12033.4|12032.7|12030.9|12030.3|287
1619023200000|2021-04-21 16:40:00|12031.1|12030.5|12031.7|12031.1|12033.2|12032.6|12030.7|12030.1|268
1619023500000|2021-04-21 16:45:00|12031.8|12031.2|12032.5|12031.9|12032.6|12032|12031.2|12030.6|251
1619023800000|2021-04-21 16:50:00|12032.4|12031.8|12032.1|12031.5|12034.1|12033.5|12031.7|12030.9|275
1619024100000|2021-04-21 16:55:00|12032|12031.4|12027.8|12027.2|12032.1|12031.5|12027.8|12027.2|308
1619024400000|2021-04-21 17:00:00|12027.9|12027.3|12028.2|12027.6|12028.6|12027.9|12026.9|12026.3|303
1619024700000|2021-04-21 17:05:00|12028.1|12027.5|12031.8|12031.2|12032|12031.3|12027.1|12026.5|418
1619025000000|2021-04-21 17:10:00|12031.9|12031|12032.2|12031.6|12032.4|12031.7|12030.5|12029.9|321
1619025300000|2021-04-21 17:15:00|12032.3|12031.7|12030.9|12030.3|12032.4|12031.7|12030|12029.4|273
1619025600000|2021-04-21 17:20:00|12030.8|12030.2|12032.3|12031.7|12032.6|12032|12030.8|12030.1|214
1619025900000|2021-04-21 17:25:00|12032.2|12031.6|12029.9|12029.3|12032.5|12031.9|12029.9|12029.2|233
1619026200000|2021-04-21 17:30:00|12030.1|12029.2|12030.2|12029.6|12031.4|12030.7|12029.7|12029.1|266
1619026500000|2021-04-21 17:35:00|12030.3|12029.7|12030.1|12029.5|12031.1|12030.5|12029.6|12029|215
1619026800000|2021-04-21 17:40:00|12030.2|12029.6|12029.8|12029.2|12031.3|12030.7|12029.6|12029|146
1619027100000|2021-04-21 17:45:00|12029.7|12029.1|12030.2|12029.6|12030.8|12030.2|12029.1|12028.4|207
1619027400000|2021-04-21 17:50:00|12030.3|12029.7|12031.1|12030.2|12031.1|12030.4|12030|12029.3|158
1619027700000|2021-04-21 17:55:00|12031.2|12030.3|12028.6|12028|12031.7|12031|12028.4|12027.8|259
1619028000000|2021-04-21 18:00:00|12028.5|12027.9|12027.5|12026.9|12029.5|12028.9|12026.9|12026.3|311
1619028300000|2021-04-21 18:05:00|12027.6|12027|12029|12028.4|12029.3|12028.7|12027.2|12026.6|175
1619028600000|2021-04-21 18:10:00|12029.1|12028.5|12030.1|12029.5|12030.2|12029.6|12028.4|12027.8|125
1619028900000|2021-04-21 18:15:00|12030|12029.4|12030.2|12029.6|12030.7|12030|12029.5|12028.9|126
1619029200000|2021-04-21 18:20:00|12030.3|12029.7|12029.8|12029.2|12031.3|12030.6|12029.7|12029|187
1619029500000|2021-04-21 18:25:00|12029.7|12029.1|12027.7|12027.1|12030.2|12029.6|12027.6|12027|232
1619029800000|2021-04-21 18:30:00|12027.6|12027|12028.6|12028|12029.1|12028.4|12027.6|12027|198
1619030100000|2021-04-21 18:35:00|12028.7|12028.1|12028.7|12028.1|12028.7|12028.1|12027.6|12027|136
1619030400000|2021-04-21 18:40:00|12028.6|12028|12028.7|12028.1|12030.3|12029.7|12028.6|12027.9|146
1619030700000|2021-04-21 18:45:00|12028.8|12028.2|12028.3|12027.7|12029.8|12029|12027.7|12027.1|178
1619031000000|2021-04-21 18:50:00|12028.2|12027.6|12029.8|12029.2|12030|12029.4|12027.8|12027.2|205
1619031300000|2021-04-21 18:55:00|12029.7|12029.1|12029.3|12028.7|12031.6|12031|12029.1|12028.5|242
1619031600000|2021-04-21 19:00:00|12029.2|12028.6|12029.6|12029|12029.7|12029.1|12028|12027.4|249
1619031900000|2021-04-21 19:05:00|12029.7|12029.1|12030.2|12029.6|12030.8|12030.2|12029.5|12028.9|129
1619032200000|2021-04-21 19:10:00|12030.3|12029.7|12032.7|12032.1|12032.8|12032.2|12030.2|12029.6|128
1619032500000|2021-04-21 19:15:00|12032.8|12032.2|12032|12031.4|12032.8|12032.2|12031.8|12031.2|136
1619032800000|2021-04-21 19:20:00|12032.1|12031.5|12033.1|12032.5|12033.2|12032.5|12032|12031.3|165
1619033100000|2021-04-21 19:25:00|12033.2|12032.6|12033.7|12033.1|12034.3|12033.4|12032.9|12032.3|132
1619033400000|2021-04-21 19:30:00|12033.8|12033.2|12035.1|12034.5|12035.4|12034.7|12033.4|12032.5|184
1619033700000|2021-04-21 19:35:00|12035.3|12034.7|12034.8|12034.2|12035.6|12034.9|12034.6|12034|126
1619034000000|2021-04-21 19:40:00|12034.9|12034.3|12034.3|12033.4|12035.1|12034.4|12034.1|12033.4|146
1619034300000|2021-04-21 19:45:00|12034.2|12033.6|12033.5|12032.9|12034.3|12033.7|12031.9|12031.3|190
1619034600000|2021-04-21 19:50:00|12033.7|12033.1|12034|12033.4|12034.2|12033.6|12033.2|12032.4|178
1619034900000|2021-04-21 19:55:00|12033.9|12033.3|12034.7|12034.1|12034.9|12034.3|12033.7|12033.1|250
1619035200000|2021-04-21 20:00:00|12034.6|12034|12035|12034.4|12035.2|12034.5|12033.4|12032.7|239
1619035500000|2021-04-21 20:05:00|12035.1|12034.2|12034.2|12033.6|12035.2|12034.3|12034.2|12033.4|91
1619035800000|2021-04-21 20:10:00|12034.3|12033.7|12034.7|12034.1|12035.2|12034.3|12033.6|12032.9|109
1619036100000|2021-04-21 20:15:00|12034.8|12033.9|12034.7|12034.1|12035.9|12035.2|12034.7|12033.9|115
1619036400000|2021-04-21 20:20:00|12034.8|12034.2|12033.7|12033.1|12034.8|12034.2|12033.5|12032.6|62
1619036700000|2021-04-21 20:25:00|12033.8|12032.9|12033.7|12033.1|12034.8|12034|12033.5|12032.9|112
1619037000000|2021-04-21 20:30:00|12033.6|12033|12035.6|12034.7|12035.6|12034.7|12033|12032.3|149
1619037300000|2021-04-21 20:35:00|12035.5|12034.6|12035.6|12034.7|12035.7|12034.8|12035|12034.2|82
1619037600000|2021-04-21 20:40:00|12035.5|12034.9|12035.4|12034.5|12035.8|12035|12035.1|12034.2|56
1619037900000|2021-04-21 20:45:00|12034.9|12034|12035.4|12034.5|12035.9|12035|12034.6|12033.7|107
1619038200000|2021-04-21 20:50:00|12035.3|12034.4|12035.3|12034.4|12035.7|12034.8|12034.9|12034|129
1619038500000|2021-04-21 20:55:00|12035.2|12034.3|12036.3|12033.9|12036.7|12035.7|12035.2|12033.6|214
1619038800000|2021-04-21 21:00:00|12036.7|12033.1|12035.4|12029.4|12036.7|12034|12035.3|12029.3|51
1619039100000|2021-04-21 21:05:00|12035.1|12029.1|12035.7|12031.6|12036.7|12032.3|12034.5|12028.5|118
1619039400000|2021-04-21 21:10:00|12035.9|12031.2|12035.6|12031.7|12036.6|12032.3|12034.4|12029.7|199
1619039700000|2021-04-21 21:15:00|12035.1|12031.9|12034.9|12031.3|12036.1|12032.3|12034.2|12030.4|152
1619040000000|2021-04-21 21:20:00|12035|12031.4|12034.2|12032.2|12035.7|12032.6|12034|12030.2|145
1619040300000|2021-04-21 21:25:00|12034.3|12032.1|12034.8|12031.8|12035.1|12032.5|12034|12031.4|90
1619040600000|2021-04-21 21:30:00|12035.2|12031.4|12034.5|12032.1|12035.2|12032.5|12034.2|12030.8|189
1619040900000|2021-04-21 21:35:00|12034.4|12032.3|12036.3|12034.6|12037.2|12035.6|12034.4|12031.7|305
1619041200000|2021-04-21 21:40:00|12036.1|12034.9|12036.4|12034.8|12036.5|12035.3|12035.8|12034.7|121
1619041500000|2021-04-21 21:45:00|12036.1|12035|12036.9|12034.8|12037.1|12035.3|12035.8|12034.7|158
1619041800000|2021-04-21 21:50:00|12037|12034.9|12037.2|12035.4|12037.3|12035.5|12036.6|12034.8|224
1619042100000|2021-04-21 21:55:00|12037.1|12035.3|12037.2|12035.2|12037.6|12035.8|12037|12035|184
1619042400000|2021-04-21 22:00:00|12037|12035.3|12036.1|12035.2|12037.5|12035.5|12036|12033.5|399
1619042700000|2021-04-21 22:05:00|12036.2|12035|12035.2|12034.3|12036.5|12035.6|12035.1|12034.2|121
1619043000000|2021-04-21 22:10:00|12035.1|12034.2|12035.4|12034.5|12035.7|12034.6|12035.1|12034.1|98
1619043300000|2021-04-21 22:15:00|12035.5|12034.6|12035|12034.1|12035.9|12035|12034.9|12034|100
1619043600000|2021-04-21 22:20:00|12035.1|12034.2|12035|12034.1|12035.1|12034.4|12034.8|12034|48
1619043900000|2021-04-21 22:25:00|12034.9|12034.3|12034.7|12033.8|12035.1|12034.3|12034.4|12033.8|51
1619044200000|2021-04-21 22:30:00|12034.6|12033.7|12035|12034.1|12036.3|12035.4|12034.5|12033.6|108
1619044500000|2021-04-21 22:35:00|12034.9|12034|12034.7|12033.8|12035.1|12034.2|12034.1|12033.2|68
1619044800000|2021-04-21 22:40:00|12034.8|12033.9|12034.3|12033.4|12034.8|12033.9|12034.1|12033.2|62
1619045100000|2021-04-21 22:45:00|12034.4|12033.5|12034.6|12033.7|12034.6|12033.7|12034.1|12033.3|46
1619045400000|2021-04-21 22:50:00|12034.5|12033.6|12034|12033.1|12034.8|12033.9|12033.9|12033|75
1619045700000|2021-04-21 22:55:00|12034.1|12033.2|12035.4|12034.5|12035.5|12034.6|12034.1|12033.2|89
1619046000000|2021-04-21 23:00:00|12035.2|12034.6|12035.5|12034.6|12035.5|12034.7|12034.9|12034.1|63
1619046300000|2021-04-21 23:05:00|12035.6|12034.7|12036.4|12035.8|12036.6|12035.8|12035.4|12034.5|48
1619046600000|2021-04-21 23:10:00|12036.3|12035.7|12036.4|12035.8|12036.4|12035.8|12036.3|12035.7|44
1619046900000|2021-04-21 23:15:00|12036.3|12035.7|12037.7|12036.8|12038|12037.2|12036.3|12035.7|92
1619047200000|2021-04-21 23:20:00|12037.5|12036.9|12037.3|12036.7|12038.1|12037.2|12037|12036.1|95
1619047500000|2021-04-21 23:25:00|12037.2|12036.6|12038|12037.1|12038.1|12037.2|12036.9|12036.1|72
1619047800000|2021-04-21 23:30:00|12037.9|12037|12037.9|12037|12038.1|12037.3|12036.8|12036.2|122
1619048100000|2021-04-21 23:35:00|12037.8|12036.9|12037.8|12037.2|12038|12037.3|12037.3|12036.5|80
1619048400000|2021-04-21 23:40:00|12037.7|12036.8|12037.5|12036.6|12038.1|12037.2|12036.8|12036.1|107
1619048700000|2021-04-21 23:45:00|12037.4|12036.5|12037.6|12037|12037.7|12037|12036.8|12035.9|88
1619049000000|2021-04-21 23:50:00|12037.5|12036.9|12038.2|12037.6|12038.6|12037.8|12037.1|12036.3|130
1619049300000|2021-04-21 23:55:00|12038.3|12037.7|12037.7|12036.8|12038.3|12037.7|12036.9|12036.2|105
1619049600000|2021-04-22 00:00:00|12037.8|12036.9|12039|12038.1|12040.5|12039.7|12037.5|12036.7|238
1619049900000|2021-04-22 00:05:00|12038.8|12038.2|12037.4|12036.8|12039.5|12038.8|12036.9|12036.1|208
1619050200000|2021-04-22 00:10:00|12037.3|12036.7|12036.8|12036.2|12038.8|12037.9|12036.8|12036.2|147
1619050500000|2021-04-22 00:15:00|12036.9|12036.3|12035.8|12035.2|12036.9|12036.3|12035.7|12035.1|101
1619050800000|2021-04-22 00:20:00|12035.7|12035.1|12034.9|12034.3|12036|12035.4|12034.3|12033.7|148
1619051100000|2021-04-22 00:25:00|12034.8|12034.2|12033.5|12032.9|12035.2|12034.6|12032.8|12032.1|201
1619051400000|2021-04-22 00:30:00|12033.6|12033|12034.8|12034.2|12034.9|12034.3|12033.5|12032.7|158
1619051700000|2021-04-22 00:35:00|12034.9|12034.3|12036.8|12036.2|12036.9|12036.2|12034.4|12033.6|241
1619052000000|2021-04-22 00:40:00|12036.9|12036.3|12036.8|12036.2|12037.5|12036.8|12036.6|12035.8|137
1619052300000|2021-04-22 00:45:00|12036.7|12036.1|12039.9|12039|12040.2|12039.6|12036.6|12035.9|316
1619052600000|2021-04-22 00:50:00|12039.7|12039.1|12038|12037.1|12040|12039.3|12036.9|12036.1|295
1619052900000|2021-04-22 00:55:00|12038.2|12037.6|12037|12036.4|12038.3|12037.6|12035.2|12034.6|239
1619053200000|2021-04-22 01:00:00|12036.9|12036.3|12037|12036.1|12038.2|12037.6|12035.9|12035.1|332
1619053500000|2021-04-22 01:05:00|12037.1|12036.2|12040.3|12039.7|12041.1|12040.4|12037.1|12036.2|323
1619053800000|2021-04-22 01:10:00|12040.2|12039.6|12038.8|12037.9|12041.5|12040.7|12038.6|12037.9|358
1619054100000|2021-04-22 01:15:00|12038.9|12038|12038|12037.1|12039.4|12038.7|12037.8|12037.1|327
1619054400000|2021-04-22 01:20:00|12038.1|12037.2|12040.5|12039.6|12040.5|12039.8|12037.9|12037.2|339
1619054700000|2021-04-22 01:25:00|12040.4|12039.9|12039.5|12038.9|12040.8|12040.1|12038|12037.2|231
1619055000000|2021-04-22 01:30:00|12039.6|12039|12040.8|12040.2|12042|12041.4|12039.5|12038.9|334
1619055300000|2021-04-22 01:35:00|12040.7|12040.1|12042.1|12041.2|12042.3|12041.6|12040.4|12039.7|323
1619055600000|2021-04-22 01:40:00|12042.2|12041.3|12042.9|12042.3|12043.3|12042.6|12041.3|12040.4|287
1619055900000|2021-04-22 01:45:00|12042.8|12042.2|12044.3|12043.4|12044.5|12043.7|12042|12041.3|334
1619056200000|2021-04-22 01:50:00|12044.2|12043.3|12044.2|12043.6|12044.8|12044.2|12042.2|12041.4|402
1619056500000|2021-04-22 01:55:00|12043.9|12043.3|12042.5|12041.6|12044.5|12043.8|12041.2|12040.4|309
1619056800000|2021-04-22 02:00:00|12042.4|12041.5|12043.7|12043.1|12044.3|12043.5|12041.6|12040.7|346
1619057100000|2021-04-22 02:05:00|12043.8|12043.2|12042.9|12042.3|12044.7|12044.1|12042.8|12042.2|232
1619057400000|2021-04-22 02:10:00|12042.8|12042.2|12045.8|12045.2|12045.9|12045.3|12042.8|12042.2|320
1619057700000|2021-04-22 02:15:00|12045.7|12045.1|12045.2|12044.6|12046.3|12045.6|12044.3|12043.7|238
1619058000000|2021-04-22 02:20:00|12045.1|12044.5|12045.9|12045.3|12046|12045.3|12044.4|12043.7|203
1619058300000|2021-04-22 02:25:00|12046|12045.1|12046.4|12045.5|12046.6|12046|12045.2|12044.6|186
1619058600000|2021-04-22 02:30:00|12046.3|12045.4|12046|12045.4|12047.2|12046.3|12044.8|12044|238
1619058900000|2021-04-22 02:35:00|12046.2|12045.6|12045.7|12045.1|12046.4|12045.8|12044.7|12044.1|185
1619059200000|2021-04-22 02:40:00|12045.5|12044.9|12045.4|12044.8|12045.5|12044.9|12043.8|12043.2|250
1619059500000|2021-04-22 02:45:00|12045.3|12044.7|12044.7|12044.1|12045.5|12044.9|12044.1|12043.5|386
1619059800000|2021-04-22 02:50:00|12044.6|12044|12044.8|12043.9|12045.3|12044.6|12044.1|12043.4|191
1619060100000|2021-04-22 02:55:00|12044.6|12044.2|12047.1|12046.5|12047.4|12046.6|12044.3|12043.7|412
1619060400000|2021-04-22 03:00:00|12047.2|12046.6|12045.2|12044.6|12047.2|12046.6|12044.4|12043.8|336
1619060700000|2021-04-22 03:05:00|12045.5|12044.9|12045.6|12045|12046.3|12045.7|12044.2|12043.6|342
1619061000000|2021-04-22 03:10:00|12045.7|12045.1|12044.6|12044|12046.2|12045.6|12044.4|12043.8|252
1619061300000|2021-04-22 03:15:00|12044.5|12043.9|12044.8|12044.2|12045.9|12045.3|12044.1|12043.5|260
1619061600000|2021-04-22 03:20:00|12044.7|12044.1|12045.1|12044.5|12045.7|12045.1|12044.4|12043.8|273
1619061900000|2021-04-22 03:25:00|12045.3|12044.7|12044.7|12044.1|12045.8|12045.2|12044.2|12043.4|249
1619062200000|2021-04-22 03:30:00|12044.6|12044|12041.2|12040.6|12044.8|12044.2|12040.4|12039.8|265
1619062500000|2021-04-22 03:35:00|12041.1|12040.5|12038.8|12038.2|12041.8|12041.2|12038.8|12038.1|218
1619062800000|2021-04-22 03:40:00|12038.7|12038.1|12039.3|12038.7|12040.8|12040.2|12038.4|12037.7|340
1619063100000|2021-04-22 03:45:00|12039.2|12038.6|12039.8|12039.2|12040.5|12039.9|12038.7|12038.1|229
1619063400000|2021-04-22 03:50:00|12039.7|12039.1|12038.3|12037.7|12039.9|12039.2|12038.2|12037.6|237
1619063700000|2021-04-22 03:55:00|12038.2|12037.6|12036.6|12036|12039.1|12038.5|12035.8|12035.2|219
1619064000000|2021-04-22 04:00:00|12036.7|12036.1|12036.7|12036.1|12037.8|12037.2|12036.1|12035.5|164
1619064300000|2021-04-22 04:05:00|12036.8|12035.9|12036.8|12036.2|12037.5|12036.9|12035.8|12035.2|250
1619064600000|2021-04-22 04:10:00|12036.7|12036.1|12034.8|12033.9|12036.8|12036.2|12033.7|12032.8|449
1619064900000|2021-04-22 04:15:00|12034.6|12034|12034|12033.4|12035.5|12034.8|12032.8|12032.2|460
1619065200000|2021-04-22 04:20:00|12034.1|12033.5|12035.4|12034.8|12035.5|12034.9|12033.6|12032.9|272
1619065500000|2021-04-22 04:25:00|12035.5|12034.9|12034.7|12034.1|12036.3|12035.6|12034.7|12034|184
1619065800000|2021-04-22 04:30:00|12034.8|12034.2|12034.9|12034.3|12035.5|12034.8|12034.4|12033.8|168
1619066100000|2021-04-22 04:35:00|12034.8|12034.2|12033.3|12032.7|12035|12034.4|12032.6|12032|250
1619066400000|2021-04-22 04:40:00|12033.4|12032.8|12034.4|12033.8|12034.9|12034.3|12033.4|12032.8|255
1619066700000|2021-04-22 04:45:00|12034.3|12033.7|12032.9|12032.3|12034.4|12033.8|12032.7|12031.9|166
1619067000000|2021-04-22 04:50:00|12032.8|12032.2|12033.9|12033.3|12034.4|12033.8|12032.8|12032.2|273
1619067300000|2021-04-22 04:55:00|12034|12033.4|12034.2|12033.6|12034.4|12033.8|12033.2|12032.5|188
1619067600000|2021-04-22 05:00:00|12034.1|12033.5|12033.6|12033|12034.9|12034|12032.7|12032|252
1619067900000|2021-04-22 05:05:00|12033.5|12032.9|12033.1|12032.2|12034.4|12033.8|12032.7|12032|226
1619068200000|2021-04-22 05:10:00|12033|12032.1|12031.8|12031.2|12033.1|12032.4|12031.1|12030.5|220
1619068500000|2021-04-22 05:15:00|12031.9|12031.3|12033.4|12032.8|12033.8|12033.2|12031.9|12031.3|223
1619068800000|2021-04-22 05:20:00|12033.3|12032.7|12031.7|12031.1|12033.9|12033.2|12031.7|12031.1|239
1619069100000|2021-04-22 05:25:00|12031.6|12031|12032.8|12032.2|12032.8|12032.2|12031.6|12031|147
1619069400000|2021-04-22 05:30:00|12033|12032.4|12033.3|12032.7|12033.8|12033.1|12031.7|12031.1|194
1619069700000|2021-04-22 05:35:00|12033.2|12032.6|12034.7|12034.1|12034.9|12034.2|12033|12032.1|172
1619070000000|2021-04-22 05:40:00|12034.8|12034.2|12035.5|12034.6|12035.6|12035|12034.6|12034|159
1619070300000|2021-04-22 05:45:00|12035.2|12034.7|12035.9|12035.3|12036|12035.4|12034.7|12034.1|163
1619070600000|2021-04-22 05:50:00|12035.8|12035.2|12037.3|12036.7|12037.8|12036.9|12035.8|12035.2|263
1619070900000|2021-04-22 05:55:00|12037.2|12036.6|12034.4|12033.5|12037.4|12036.8|12032.7|12032.1|304
1619071200000|2021-04-22 06:00:00|12034.1|12033.2|12032.3|12031.7|12035.6|12034.9|12030.9|12030.3|448
1619071500000|2021-04-22 06:05:00|12032.5|12031.6|12035.3|12034.7|12035.8|12035.2|12032.2|12031.5|332
1619071800000|2021-04-22 06:10:00|12035.2|12034.6|12030.9|12030.3|12035.3|12034.7|12030.7|12030.1|431
1619072100000|2021-04-22 06:15:00|12031|12030.4|12031.3|12030.7|12032.3|12031.7|12030.4|12029.6|341
1619072400000|2021-04-22 06:20:00|12031.2|12030.6|12031.4|12030.8|12032.5|12031.9|12029.6|12028.9|338
1619072700000|2021-04-22 06:25:00|12031.3|12030.7|12035.8|12035.2|12036.5|12035.9|12031.2|12030.6|392
1619073000000|2021-04-22 06:30:00|12035.7|12035.1|12039.3|12038.7|12039.6|12039|12034|12033.1|470
1619073300000|2021-04-22 06:35:00|12039.2|12038.6|12042.1|12041.5|12042.6|12041.9|12039.2|12038.6|297
1619073600000|2021-04-22 06:40:00|12042.2|12041.6|12040.2|12039.6|12043|12042.4|12039.8|12039.2|434
1619073900000|2021-04-22 06:45:00|12040.3|12039.7|12043.8|12042.9|12045.6|12045|12039.4|12038.5|500
1619074200000|2021-04-22 06:50:00|12043.7|12042.8|12043.2|12042.6|12046|12045.2|12043.2|12042.6|448
1619074500000|2021-04-22 06:55:00|12043.1|12042.5|12042.1|12041.5|12043.1|12042.5|12040.7|12040.1|498
1619074800000|2021-04-22 07:00:00|12042.2|12041.6|12047.9|12047.3|12048.4|12047.7|12039.3|12038.7|711
1619075100000|2021-04-22 07:05:00|12048|12047.4|12044.7|12044.1|12048.3|12047.6|12044.3|12043.6|441
1619075400000|2021-04-22 07:10:00|12044.9|12044.3|12047.3|12046.7|12049.4|12048.7|12044.9|12044.3|524
1619075700000|2021-04-22 07:15:00|12047.2|12046.6|12045.2|12044.6|12047.8|12047.2|12044|12043.4|346
1619076000000|2021-04-22 07:20:00|12045.3|12044.7|12044.4|12043.8|12046.1|12045.3|12043.6|12043|387
1619076300000|2021-04-22 07:25:00|12044.5|12043.9|12045.2|12044.6|12045.7|12045.1|12044.2|12043.4|301
1619076600000|2021-04-22 07:30:00|12045.3|12044.7|12044.7|12044.1|12045.4|12044.8|12043.2|12042.6|310
1619076900000|2021-04-22 07:35:00|12044.9|12044|12045.6|12045|12046.9|12046.3|12044.1|12043.4|314
1619077200000|2021-04-22 07:40:00|12045.7|12045.1|12045.6|12045|12046.8|12046.2|12044.5|12043.8|346
1619077500000|2021-04-22 07:45:00|12045.7|12045.1|12045.1|12044.5|12050|12049.3|12045.1|12044.5|374
1619077800000|2021-04-22 07:50:00|12045.2|12044.6|12044.3|12043.7|12045.8|12045.2|12042.9|12042.3|409
1619078100000|2021-04-22 07:55:00|12044.7|12044.1|12044.7|12043.8|12047.7|12047.1|12043.4|12042.6|478
1619078400000|2021-04-22 08:00:00|12044.5|12043.9|12044.8|12044.2|12045.4|12044.7|12041.9|12041.3|596
1619078700000|2021-04-22 08:05:00|12045|12044.4|12044.4|12043.8|12045.3|12044.7|12044|12043.3|321
1619079000000|2021-04-22 08:10:00|12044.3|12043.7|12038.1|12037.5|12044.4|12043.8|12037.6|12037|499
1619079300000|2021-04-22 08:15:00|12038.2|12037.6|12038.3|12037.7|12040.3|12039.7|12037.2|12036.5|404
1619079600000|2021-04-22 08:20:00|12038.2|12037.6|12038.8|12038.2|12040|12039.4|12036.8|12036.2|274
1619079900000|2021-04-22 08:25:00|12038.7|12038.1|12040.1|12039.2|12040.7|12039.8|12037.9|12037.3|319
1619080200000|2021-04-22 08:30:00|12039.8|12039|12038.1|12037.5|12040.9|12040.3|12037.6|12037|403
1619080500000|2021-04-22 08:35:00|12038.2|12037.6|12037.8|12037.2|12039.6|12039|12037.8|12037.2|299
1619080800000|2021-04-22 08:40:00|12037.9|12037.3|12033.9|12033.3|12038|12037.4|12032.4|12031.8|561
1619081100000|2021-04-22 08:45:00|12034.3|12033.4|12030.5|12029.9|12035.2|12034.6|12030.3|12029.6|522
1619081400000|2021-04-22 08:50:00|12030.6|12030|12025.9|12025.3|12030.7|12030.1|12024.7|12023.9|630
1619081700000|2021-04-22 08:55:00|12025.8|12025.2|12026.7|12025.8|12028.4|12027.8|12025.5|12024.8|631
1619082000000|2021-04-22 09:00:00|12026.6|12025.7|12025|12024.4|12027.4|12026.5|12022.5|12021.7|571
1619082300000|2021-04-22 09:05:00|12025.1|12024.5|12026.6|12025.7|12028.7|12028.1|12024.9|12024.3|512
1619082600000|2021-04-22 09:10:00|12026.4|12025.8|12027.6|12027|12029.1|12028.5|12026.2|12025.6|581
1619082900000|2021-04-22 09:15:00|12027.9|12027.3|12028.5|12027.6|12029.7|12029|12027.2|12026.5|420
1619083200000|2021-04-22 09:20:00|12028.4|12027.8|12030.5|12029.9|12030.7|12030|12028.2|12027.5|340
1619083500000|2021-04-22 09:25:00|12030.6|12030|12030.3|12029.4|12031.2|12030.6|12029.6|12028.8|379
1619083800000|2021-04-22 09:30:00|12030.4|12029.5|12035.2|12034.3|12035.2|12034.3|12030.4|12029.5|475
1619084100000|2021-04-22 09:35:00|12035|12034.1|12035.7|12034.8|12036.8|12036|12034.7|12033.8|385
1619084400000|2021-04-22 09:40:00|12035.6|12034.7|12036.7|12035.8|12037.9|12037.1|12035.1|12034.3|264
1619084700000|2021-04-22 09:45:00|12036.8|12035.9|12040.1|12039.2|12040.9|12040.2|12035.9|12035.3|359
1619085000000|2021-04-22 09:50:00|12040|12039.1|12039.6|12038.7|12041.8|12041|12038.6|12037.7|318
1619085300000|2021-04-22 09:55:00|12039.5|12038.6|12042.4|12041.5|12043.2|12042.4|12038.8|12037.9|440
1619085600000|2021-04-22 10:00:00|12042.3|12041.4|12046.5|12045.9|12046.9|12046.3|12042.2|12041.3|481
1619085900000|2021-04-22 10:05:00|12046.6|12045.7|12049.1|12048.2|12051.7|12051|12046.6|12045.7|557
1619086200000|2021-04-22 10:10:00|12049.2|12048.3|12054.1|12053.2|12056|12055.3|12048.7|12048.1|524
1619086500000|2021-04-22 10:15:00|12054|12053.4|12052.6|12052|12055.3|12054.5|12052.5|12051.9|403
1619086800000|2021-04-22 10:20:00|12052.7|12052.1|12050.2|12049.6|12052.9|12052.2|12049.9|12049.3|456
1619087100000|2021-04-22 10:25:00|12050.3|12049.7|12051.4|12050.5|12052.3|12051.6|12049.4|12048.7|374
1619087400000|2021-04-22 10:30:00|12051.3|12050.4|12049|12048.1|12053.1|12052.3|12047.8|12047|504
1619087700000|2021-04-22 10:35:00|12048.8|12048.2|12051.2|12050.6|12052.2|12051.6|12048.8|12048.2|361
1619088000000|2021-04-22 10:40:00|12051.3|12050.7|12051.3|12050.4|12051.9|12051.2|12050.8|12050|294
1619088300000|2021-04-22 10:45:00|12051.2|12050.3|12052.4|12051.8|12054|12053.3|12050.7|12050|372
1619088600000|2021-04-22 10:50:00|12052.3|12051.7|12053.6|12052.7|12054.9|12054.3|12052.3|12051.4|308
1619088900000|2021-04-22 10:55:00|12053.8|12052.9|12050.8|12050.2|12054.3|12053.5|12050.3|12049.7|505
1619089200000|2021-04-22 11:00:00|12050.9|12050.3|12050.9|12050.3|12051.8|12050.9|12044.7|12043.9|564
1619089500000|2021-04-22 11:05:00|12051|12050.4|12054.3|12053.4|12056.3|12055.7|12051|12050.3|487
1619089800000|2021-04-22 11:10:00|12054.4|12053.5|12054.9|12054|12055|12054.1|12051.6|12051|376
1619090100000|2021-04-22 11:15:00|12055|12054.1|12054.8|12054.2|12056.9|12056|12053.4|12052.8|474
1619090400000|2021-04-22 11:20:00|12054.9|12054.3|12055.3|12054.7|12056.4|12055.6|12054.5|12053.9|434
1619090700000|2021-04-22 11:25:00|12055.4|12054.8|12057.3|12056.4|12059.4|12058.8|12054.6|12053.8|425
1619091000000|2021-04-22 11:30:00|12057.2|12056.6|12056.2|12055.6|12058.8|12058.1|12056.2|12055.6|392
1619091300000|2021-04-22 11:35:00|12056.1|12055.5|12053.9|12053|12057.5|12056.7|12052.6|12051.9|456
1619091600000|2021-04-22 11:40:00|12053.7|12053.1|12052.6|12050.1|12056.4|12055.5|12050.7|12049.5|598
1619091900000|2021-04-22 11:45:00|12052.7|12050|12053.8|12052.9|12057.5|12056.6|12050.8|12049.1|514
1619092200000|2021-04-22 11:50:00|12053.7|12052.8|12047.3|12046.7|12053.7|12052.8|12047.1|12046.4|444
1619092500000|2021-04-22 11:55:00|12047.2|12046.6|12045.2|12044.6|12047.6|12046.7|12042.6|12041.9|751
1619092800000|2021-04-22 12:00:00|12045|12044.4|12046.3|12045.7|12047.4|12046.7|12043.2|12042.3|705
1619093100000|2021-04-22 12:05:00|12046.6|12046|12051.3|12050.7|12052.1|12051.4|12046.3|12045.7|598
1619093400000|2021-04-22 12:10:00|12051.5|12050.9|12046.5|12045.6|12052.8|12052.2|12046.2|12045.5|617
1619093700000|2021-04-22 12:15:00|12045.9|12045.3|12051.2|12050.6|12053.6|12052.7|12045.7|12045.1|626
1619094000000|2021-04-22 12:20:00|12051.3|12050.3|12047.1|12046.5|12051.4|12050.8|12047.1|12046.5|467
1619094300000|2021-04-22 12:25:00|12047.2|12046.6|12049.2|12046.4|12049.8|12048.7|12045.7|12045.1|410
1619094600000|2021-04-22 12:30:00|12049.4|12046.3|12047.2|12046.3|12052|12051.1|12042.1|12041.4|864
1619094900000|2021-04-22 12:35:00|12047.1|12046.2|12046.4|12045.5|12047.9|12047|12043.3|12042.6|721
1619095200000|2021-04-22 12:40:00|12046.2|12045.6|12049.3|12048.7|12050.8|12050.2|12044.5|12043.6|716
1619095500000|2021-04-22 12:45:00|12049.2|12048.6|12050.4|12049.8|12054.1|12053.5|12047.8|12047|671
1619095800000|2021-04-22 12:50:00|12050.3|12049.7|12052.8|12052.2|12054|12053.2|12049.6|12049|668
1619096100000|2021-04-22 12:55:00|12052.7|12052.1|12064.9|12064|12066.8|12066.1|12052.2|12051.6|927
1619096400000|2021-04-22 13:00:00|12065.1|12064.2|12067.2|12066.6|12070|12069.4|12062.1|12061.3|999
1619096700000|2021-04-22 13:05:00|12067.3|12066.7|12061.7|12061.1|12068.9|12068.1|12060.6|12060|691
1619097000000|2021-04-22 13:10:00|12061.9|12061.3|12054.6|12053.7|12063.2|12062.5|12051.2|12050.4|859
1619097300000|2021-04-22 13:15:00|12054.5|12053.6|12039.6|12038.7|12056.7|12055.8|12038.6|12037.7|823
1619097600000|2021-04-22 13:20:00|12039.5|12038.6|12038.2|12037.6|12040.5|12039.7|12029.2|12028.3|1299
1619097900000|2021-04-22 13:25:00|12038.1|12037.5|12030.4|12029.5|12038.2|12037.6|12030.4|12029.5|898
1619098200000|2021-04-22 13:30:00|12030.5|12029.6|12028.2|12027.3|12031.8|12031.1|12023.3|12022.4|753
1619098500000|2021-04-22 13:35:00|12028|12027.1|12029|12028.4|12030|12029.4|12025.5|12024.9|723
1619098800000|2021-04-22 13:40:00|12028.9|12028.3|12030.6|12030|12034.1|12033.3|12027.3|12026.7|666
1619099100000|2021-04-22 13:45:00|12030.7|12030.1|12025.2|12024.6|12032.1|12031.5|12024.9|12024.1|588
1619099400000|2021-04-22 13:50:00|12025.3|12024.7|12026.7|12026.1|12028.9|12028.1|12019.1|12018.4|718
1619099700000|2021-04-22 13:55:00|12027.2|12026.6|12030.5|12028.8|12030.7|12029.3|12026|12025.4|531
1619100000000|2021-04-22 14:00:00|12030.9|12029.3|12027.5|12026.6|12032.1|12031.2|12026.2|12025.5|597
1619100300000|2021-04-22 14:05:00|12027.6|12026.7|12025.6|12025|12030|12029.2|12023.9|12023.1|591
1619100600000|2021-04-22 14:10:00|12025.7|12025.1|12015.6|12015|12025.7|12025.1|12015.5|12014.8|581
1619100900000|2021-04-22 14:15:00|12016|12015.4|12006.8|12005.9|12016|12015.4|12003.1|12002.4|731
1619101200000|2021-04-22 14:20:00|12006.9|12006|12007|12006.1|12008.2|12007.3|12003|12002.3|710
1619101500000|2021-04-22 14:25:00|12007.1|12006.2|12006.1|12005.2|12011.3|12010.4|12005.8|12004.9|572
1619101800000|2021-04-22 14:30:00|12005.9|12005|12010.4|12009.8|12011|12010.4|12005.1|12004.5|528
1619102100000|2021-04-22 14:35:00|12010.5|12009.9|12010.8|12010.2|12011.6|12011|12007.3|12006.7|408
1619102400000|2021-04-22 14:40:00|12010.9|12010.3|12013.9|12013.3|12015.7|12014.8|12009.8|12009.2|467
1619102700000|2021-04-22 14:45:00|12013.6|12013|12014.4|12013.8|12014.8|12014.2|12012.1|12011.4|415
1619103000000|2021-04-22 14:50:00|12014.5|12013.9|12020.1|12019.5|12021.2|12020.6|12014.5|12013.9|479
1619103300000|2021-04-22 14:55:00|12020|12019.4|12022.9|12022.3|12025.2|12024.6|12018.9|12018.3|530
1619103600000|2021-04-22 15:00:00|12023|12022.4|12021.9|12021.3|12023.3|12022.6|12019.8|12019.2|462
1619103900000|2021-04-22 15:05:00|12021.7|12021.1|12023.1|12022.5|12023.1|12022.5|12018.9|12018.3|356
1619104200000|2021-04-22 15:10:00|12023|12022.4|12020.5|12019.6|12023.4|12022.8|12020.2|12019.6|380
1619104500000|2021-04-22 15:15:00|12020.4|12019.8|12017.9|12017|12022.2|12021.6|12017.8|12017|423
1619104800000|2021-04-22 15:20:00|12017.7|12017.3|12015.8|12014.9|12020.1|12019.3|12015.1|12014.4|345
1619105100000|2021-04-22 15:25:00|12015.7|12014.8|12010.5|12009.9|12015.8|12014.9|12010.4|12009.7|404
1619105400000|2021-04-22 15:30:00|12010.6|12010|12012.1|12011.5|12012.7|12012.1|12008.5|12007.6|484
1619105700000|2021-04-22 15:35:00|12012.2|12011.6|12014.5|12013.9|12015.2|12014.6|12011.4|12010.8|383
1619106000000|2021-04-22 15:40:00|12014.3|12013.7|12017.7|12017.1|12018|12017.4|12013.6|12013|408
1619106300000|2021-04-22 15:45:00|12017.6|12017|12018.2|12017.6|12018.8|12018.2|12016.8|12016|308
1619106600000|2021-04-22 15:50:00|12018.3|12017.7|12016.6|12016|12020.2|12019.6|12016.2|12015.6|209
1619106900000|2021-04-22 15:55:00|12016.5|12015.9|12011.5|12010.9|12017.7|12017.1|12011.4|12010.7|451
1619107200000|2021-04-22 16:00:00|12011.4|12010.8|12009.5|12008.6|12012.1|12011.5|12008.2|12007.6|406
1619107500000|2021-04-22 16:05:00|12009.6|12008.7|12011.7|12011.1|12011.9|12011.3|12009|12008.4|306
1619107800000|2021-04-22 16:10:00|12011.8|12011.2|12013.1|12012.5|12013.5|12012.7|12011.7|12010.9|287
1619108100000|2021-04-22 16:15:00|12013.2|12012.6|12012.2|12011.6|12013.6|12013|12011.5|12010.6|350
1619108400000|2021-04-22 16:20:00|12012.1|12011.5|12016.2|12015.6|12016.3|12015.7|12011.9|12011.3|297
1619108700000|2021-04-22 16:25:00|12016.3|12015.7|12013.5|12012.9|12016.9|12016.3|12013|12012.3|225
1619109000000|2021-04-22 16:30:00|12013.7|12012.8|12011.6|12011|12014.5|12013.9|12010|12009.2|275
1619109300000|2021-04-22 16:35:00|12011.7|12011.1|12012.1|12011.5|12013.6|12013|12011|12010.3|297
1619109600000|2021-04-22 16:40:00|12012|12011.4|12010.6|12010|12013.4|12012.8|12010.4|12009.7|312
1619109900000|2021-04-22 16:45:00|12010.7|12010.1|12009.7|12008.8|12010.9|12010.1|12009.1|12008.3|222
1619110200000|2021-04-22 16:50:00|12009.5|12008.9|12009.6|12009|12009.8|12009.1|12007.5|12006.7|266
1619110500000|2021-04-22 16:55:00|12009.8|12009.2|12009.2|12008.3|12010.5|12009.8|12006.3|12005.7|329
1619110800000|2021-04-22 17:00:00|12009.3|12008.4|12009|12008.4|12009.8|12009|12007|12006.4|252
1619111100000|2021-04-22 17:05:00|12009.1|12008.5|12006.3|12005.4|12010.2|12009.5|12002.9|12002.2|536
1619111400000|2021-04-22 17:10:00|12005.7|12005.1|12005.7|12004.8|12006.7|12006.1|12004.2|12003.4|578
1619111700000|2021-04-22 17:15:00|12005.8|12005.1|12005.2|12004.6|12006.7|12006.1|12003.9|12003.3|519
1619112000000|2021-04-22 17:20:00|12005.3|12004.7|12008.2|12007.3|12008.4|12007.5|12004.5|12003.8|504
1619112300000|2021-04-22 17:25:00|12008.3|12007.4|12010.8|12009.9|12013.1|12012.4|12007.7|12006.9|463
1619112600000|2021-04-22 17:30:00|12010.9|12010|12009.7|12008.8|12011.9|12011|12008.1|12007.2|452
1619112900000|2021-04-22 17:35:00|12009.6|12008.7|12010.5|12009.6|12011.4|12010.5|12009|12008.1|370
1619113200000|2021-04-22 17:40:00|12010.4|12009.5|12010.2|12009.3|12011.6|12010.7|12007.9|12007.2|422
1619113500000|2021-04-22 17:45:00|12010.3|12009.4|12008.9|12008.3|12013.2|12012.4|12008.2|12007.3|494
1619113800000|2021-04-22 17:50:00|12009.1|12008.5|12008|12007.4|12009.3|12008.6|12007|12006.2|432
1619114100000|2021-04-22 17:55:00|12007.6|12007|12009|12008.1|12009|12008.3|12007.4|12006.7|335
1619114400000|2021-04-22 18:00:00|12008.9|12008|12003.9|12003|12009.3|12008.7|12003.1|12002.3|606
1619114700000|2021-04-22 18:05:00|12003.8|12002.9|11998.7|11998.1|12006.3|12005.6|11998.7|11998|690
1619115000000|2021-04-22 18:10:00|11998.6|11997.7|11999.9|11999|12001.8|12001.1|11994.6|11993.4|792
1619115300000|2021-04-22 18:15:00|11999.8|11998.9|11998.4|11997.5|12000.5|11999.6|11994.1|11993.3|595
1619115600000|2021-04-22 18:20:00|11998.5|11997.6|12000.3|11999.4|12000.6|11999.8|11997.1|11996.3|530
1619115900000|2021-04-22 18:25:00|11999.8|11999.2|12000.3|11999.4|12000.4|11999.6|11998.4|11997.8|433
1619116200000|2021-04-22 18:30:00|12000.4|11999.5|12002.6|12002|12002.6|12002|11998.8|11998|421
1619116500000|2021-04-22 18:35:00|12002.7|12002.1|12002.4|12001.8|12005.3|12004.6|12002|12001.1|437
1619116800000|2021-04-22 18:40:00|12002.3|12001.7|12005.1|12004.2|12005.7|12005|12001.4|12000.7|380
1619117100000|2021-04-22 18:45:00|12005.2|12004.3|12003.2|12002.3|12005.7|12004.9|12002.6|12001.7|339
1619117400000|2021-04-22 18:50:00|12003.1|12002.2|12004.6|12004|12005.1|12004.3|12002.5|12001.7|375
1619117700000|2021-04-22 18:55:00|12004.5|12003.9|12008.2|12007.3|12008.4|12007.6|12004.1|12003.3|463
1619118000000|2021-04-22 19:00:00|12008|12007.4|12006.1|12005.2|12008.5|12007.7|12006.1|12005.2|392
1619118300000|2021-04-22 19:05:00|12006|12005.1|12006.1|12005.2|12007.2|12006.4|12005.4|12004.5|410
1619118600000|2021-04-22 19:10:00|12006.2|12005.3|12007.1|12006.2|12007.7|12007|12004.8|12004.1|306
1619118900000|2021-04-22 19:15:00|12007.2|12006.3|12008|12007.4|12008.8|12007.9|12003.7|12003.1|330
1619119200000|2021-04-22 19:20:00|12008.2|12007.6|12007.8|12007.2|12009.8|12009.2|12007.1|12006.4|427
1619119500000|2021-04-22 19:25:00|12008|12007.4|12011|12010.1|12011.1|12010.4|12007.6|12006.8|429
1619119800000|2021-04-22 19:30:00|12010.9|12010|12012.6|12012|12012.7|12012.1|12009.8|12009.2|375
1619120100000|2021-04-22 19:35:00|12012.7|12011.8|12013.5|12012.9|12014.1|12013.4|12012|12011.4|302
1619120400000|2021-04-22 19:40:00|12013.4|12012.8|12013.7|12013.1|12014.2|12013.5|12013|12012.4|247
1619120700000|2021-04-22 19:45:00|12013.8|12013.2|12015.2|12014.3|12018|12017.3|12013.8|12012.9|418
1619121000000|2021-04-22 19:50:00|12015.3|12014.4|12015.6|12014.7|12016|12015.4|12014.5|12013.9|284
1619121300000|2021-04-22 19:55:00|12015.5|12014.9|12014.2|12013.3|12016.2|12015.5|12011.2|12010.4|410
1619121600000|2021-04-22 20:00:00|12014|12013.1|12016.7|12015.8|12016.8|12015.9|12013.4|12012.5|288
1619121900000|2021-04-22 20:05:00|12016.6|12015.7|12015.7|12014.8|12016.8|12016|12015.7|12014.8|106
1619122200000|2021-04-22 20:10:00|12015.6|12015|12015.9|12015|12016.4|12015.6|12014.6|12013.8|146
1619122500000|2021-04-22 20:15:00|12015.8|12014.9|12015.6|12015|12016.3|12015.5|12015.2|12014.4|99
1619122800000|2021-04-22 20:20:00|12015.7|12015.1|12014.8|12013.9|12015.8|12015.1|12014.7|12013.8|97
1619123100000|2021-04-22 20:25:00|12014.7|12013.8|12016.3|12015.4|12016.4|12015.7|12014.7|12013.8|100
1619123400000|2021-04-22 20:30:00|12016.4|12015.5|12014.9|12014|12016.4|12015.6|12014.7|12013.9|105
1619123700000|2021-04-22 20:35:00|12014.8|12013.9|12015.7|12014.8|12016.3|12015.7|12014.8|12013.9|90
1619124000000|2021-04-22 20:40:00|12015.8|12014.9|12015.4|12014.5|12015.9|12015.1|12015.2|12014.3|72
1619124300000|2021-04-22 20:45:00|12015.2|12014.3|12015.3|12014.4|12015.3|12014.4|12013.5|12012.6|142
1619124600000|2021-04-22 20:50:00|12015.4|12014.5|12016.3|12015.4|12016.4|12015.6|12015.2|12014.3|192
1619124900000|2021-04-22 20:55:00|12016.5|12015.5|12018.1|12013.6|12018.1|12016.5|12016.3|12013.5|347
1619125200000|2021-04-22 21:00:00|12016.4|12014.7|12018.8|12015.9|12019.6|12016.4|12016.4|12012.9|51
1619125500000|2021-04-22 21:05:00|12018.4|12016.2|12020.6|12014.6|12021.2|12016.2|12018.3|12013.3|128
1619125800000|2021-04-22 21:10:00|12020.8|12014.8|12019.1|12013.8|12022.1|12016.1|12018.5|12012.9|184
1619126100000|2021-04-22 21:15:00|12020.6|12014|12018.8|12013.8|12020.9|12015.1|12018.1|12013.2|234
1619126400000|2021-04-22 21:20:00|12019|12013.4|12018.8|12015.1|12023.2|12017.2|12017.5|12012.4|133
1619126700000|2021-04-22 21:25:00|12018.7|12015.5|12017.5|12014.3|12019.7|12017.2|12017|12013.2|254
1619127000000|2021-04-22 21:30:00|12017.4|12014.6|12016.9|12014.9|12019.1|12015.7|12016.3|12013.7|266
1619127300000|2021-04-22 21:35:00|12017|12015|12019.2|12015.7|12020.1|12015.9|12016.6|12014.3|217
1619127600000|2021-04-22 21:40:00|12019.3|12015.6|12019.2|12014.8|12020.6|12016.2|12016.8|12014.6|239
1619127900000|2021-04-22 21:45:00|12019.1|12014.5|12019.1|12015.1|12021.6|12016.5|12018.7|12014.3|261
1619128200000|2021-04-22 21:50:00|12019|12015.3|12019|12015.4|12021|12016|12017.7|12014.2|288
1619128500000|2021-04-22 21:55:00|12018.9|12015.3|12018.1|12015.3|12019.4|12016.2|12017.5|12013.5|198
1619128800000|2021-04-22 22:00:00|12018.2|12014.9|12017.9|12016.3|12018.8|12017.2|12017.3|12014.8|406
1619129100000|2021-04-22 22:05:00|12018|12016.2|12017.8|12016.5|12018.3|12016.7|12017.3|12015.4|260
1619129400000|2021-04-22 22:10:00|12017.7|12016.4|12016.9|12015.6|12017.7|12016.6|12016.4|12015.4|200
1619129700000|2021-04-22 22:15:00|12016.8|12015.8|12016|12015.1|12017.6|12016.7|12016|12015.1|69
1619130000000|2021-04-22 22:20:00|12016.1|12015.2|12015.6|12014.7|12016.1|12015.2|12015.2|12014.3|135
1619130300000|2021-04-22 22:25:00|12015.7|12014.8|12016.6|12015.7|12016.9|12016|12015.5|12014.6|87
1619130600000|2021-04-22 22:30:00|12016.5|12015.6|12015.5|12014.6|12016.8|12015.9|12015.2|12014.5|119
1619130900000|2021-04-22 22:35:00|12015.6|12014.7|12014.9|12014|12015.9|12015|12014.8|12013.9|96
1619131200000|2021-04-22 22:40:00|12015|12014.1|12015.1|12014.2|12015.5|12014.6|12014.8|12013.9|63
1619131500000|2021-04-22 22:45:00|12015.2|12014.3|12015.4|12014.5|12015.6|12014.7|12015|12014.1|87
1619131800000|2021-04-22 22:50:00|12015.5|12014.6|12017.1|12016.2|12017.2|12016.3|12015.4|12014.5|137
1619132100000|2021-04-22 22:55:00|12017.2|12016.3|12015.5|12014.6|12017.2|12016.3|12015.5|12014.6|89
1619132400000|2021-04-22 23:00:00|12015.4|12014.5|12015.9|12015.3|12016.6|12015.8|12015.4|12014.5|89
1619132700000|2021-04-22 23:05:00|12015.8|12015.2|12016.7|12015.8|12016.7|12015.8|12015.8|12015.1|54
1619133000000|2021-04-22 23:10:00|12016.6|12015.7|12016.9|12016.3|12017|12016.3|12016.3|12015.6|39
1619133300000|2021-04-22 23:15:00|12016.8|12016.2|12015.9|12015.3|12017.1|12016.3|12015.7|12015|95
1619133600000|2021-04-22 23:20:00|12015.8|12015.2|12016.5|12015.6|12016.7|12015.9|12015.8|12015.1|116
1619133900000|2021-04-22 23:25:00|12016.3|12015.7|12016.1|12015.2|12016.5|12015.9|12015.1|12014.2|111
1619134200000|2021-04-22 23:30:00|12016|12015.1|12015.8|12014.9|12016.4|12015.6|12015.1|12014.2|82
1619134500000|2021-04-22 23:35:00|12015.6|12014.7|12015.9|12015.3|12016.2|12015.5|12014.8|12014|105
1619134800000|2021-04-22 23:40:00|12016|12015.4|12015|12014.1|12016.2|12015.5|12014.6|12013.7|87
1619135100000|2021-04-22 23:45:00|12014.7|12013.8|12014|12013.1|12014.7|12013.8|12013.3|12012.6|178
1619135400000|2021-04-22 23:50:00|12013.9|12013|12014.9|12014.3|12015.1|12014.4|12013.8|12013|131
1619135700000|2021-04-22 23:55:00|12014.8|12014.2|12014.9|12014|12015.1|12014.2|12014.2|12013.3|119
1619136000000|2021-04-23 00:00:00|12015|12014.1|12014.2|12013.3|12018.4|12017.5|12013.4|12012.5|410
1619136300000|2021-04-23 00:05:00|12014.3|12013.4|12016.8|12015.9|12016.8|12015.9|12013.6|12012.8|254
1619136600000|2021-04-23 00:10:00|12016.7|12015.8|12017.7|12016.8|12017.9|12017|12015.6|12014.8|198
1619136900000|2021-04-23 00:15:00|12017.8|12016.9|12018|12017.4|12019|12018.1|12016.7|12015.9|241
1619137200000|2021-04-23 00:20:00|12017.5|12016.9|12017.3|12016.7|12017.7|12016.9|12016.1|12015.4|246
1619137500000|2021-04-23 00:25:00|12017.2|12016.6|12018.7|12018.1|12019|12018.2|12017.2|12016.6|158
1619137800000|2021-04-23 00:30:00|12018.6|12017.7|12017.3|12016.7|12018.9|12018.2|12016.6|12016|277
1619138100000|2021-04-23 00:35:00|12017.2|12016.6|12018.3|12017.7|12018.9|12018.2|12017|12016.4|201
1619138400000|2021-04-23 00:40:00|12018.4|12017.8|12015.8|12015.2|12018.5|12017.9|12015.5|12014.6|160
1619138700000|2021-04-23 00:45:00|12015.5|12014.9|12014.2|12013.6|12015.9|12015.2|12013.5|12012.9|255
1619139000000|2021-04-23 00:50:00|12014.1|12013.3|12017.5|12016.6|12017.7|12017.1|12013.6|12013|504
1619139300000|2021-04-23 00:55:00|12017.3|12016.4|12020.8|12020.2|12021.1|12020.3|12016.3|12015.4|352
1619139600000|2021-04-23 01:00:00|12020.7|12020.1|12020.3|12019.4|12021.1|12020.3|12018.4|12017.6|386
1619139900000|2021-04-23 01:05:00|12020.4|12019.5|12020.4|12019.5|12021.8|12021.1|12019.9|12019|320
1619140200000|2021-04-23 01:10:00|12020.5|12019.6|12022.1|12021.2|12022.1|12021.3|12019.4|12018.5|288
1619140500000|2021-04-23 01:15:00|12022.3|12021.4|12023|12022.1|12024.3|12023.4|12021.4|12020.5|356
1619140800000|2021-04-23 01:20:00|12022.9|12022|12023.5|12022.9|12023.9|12023.3|12022|12021.1|227
1619141100000|2021-04-23 01:25:00|12023.4|12022.8|12022.3|12021.7|12024.3|12023.7|12022.3|12021.7|194
1619141400000|2021-04-23 01:30:00|12022.4|12021.8|12023.5|12022.6|12023.5|12022.6|12020.3|12019.6|378
1619141700000|2021-04-23 01:35:00|12023.6|12022.9|12023.6|12022.7|12024.5|12023.8|12023.1|12022.2|324
1619142000000|2021-04-23 01:40:00|12023.7|12022.8|12024.8|12024.2|12025.2|12024.4|12023|12022.2|299
1619142300000|2021-04-23 01:45:00|12024.7|12024.1|12022.8|12022.2|12025.2|12024.5|12022.6|12021.7|205
1619142600000|2021-04-23 01:50:00|12023|12022.4|12025.1|12024.5|12025.2|12024.6|12022.8|12022|239
1619142900000|2021-04-23 01:55:00|12025.2|12024.6|12025.7|12025.1|12026.9|12026.1|12024.5|12023.7|253
1619143200000|2021-04-23 02:00:00|12025.8|12025.2|12023.9|12023.3|12026.2|12025.5|12023|12022.2|285
1619143500000|2021-04-23 02:05:00|12024|12023.4|12022.3|12021.7|12024.5|12023.6|12021.8|12021|226
1619143800000|2021-04-23 02:10:00|12022.4|12021.5|12021|12020.1|12023.1|12022.3|12020.8|12020.1|224
1619144100000|2021-04-23 02:15:00|12021.1|12020.2|12018.8|12018.2|12021.7|12020.8|12018.8|12018|331
1619144400000|2021-04-23 02:20:00|12018.9|12018.3|12020.5|12019.9|12021.6|12020.9|12018.7|12018.1|242
1619144700000|2021-04-23 02:25:00|12020.6|12020|12020.1|12019.2|12021.1|12020.4|12019.8|12019.1|224
1619145000000|2021-04-23 02:30:00|12020|12019.1|12019.5|12018.9|12022.1|12021.2|12019.4|12018.8|205
1619145300000|2021-04-23 02:35:00|12019.6|12019|12019.9|12019.3|12020.6|12020|12019.4|12018.8|177
1619145600000|2021-04-23 02:40:00|12020|12019.4|12022.5|12021.6|12022.5|12021.6|12020|12019.4|279
1619145900000|2021-04-23 02:45:00|12022.4|12021.5|12022|12021.4|12023.1|12022.4|12021|12020.2|260
1619146200000|2021-04-23 02:50:00|12021.9|12021.3|12021|12020.1|12022.6|12021.8|12020.5|12019.6|282
1619146500000|2021-04-23 02:55:00|12021.1|12020.2|12022|12021.4|12023.1|12022.3|12021|12020.1|429
1619146800000|2021-04-23 03:00:00|12022.1|12021.5|12021.9|12021|12022.5|12021.7|12021.2|12020.6|251
1619147100000|2021-04-23 03:05:00|12021.8|12020.9|12023.3|12022.7|12024|12023.2|12021.4|12020.7|212
1619147400000|2021-04-23 03:10:00|12023.5|12022.6|12023.5|12022.6|12023.8|12023.2|12021.9|12021.1|239
1619147700000|2021-04-23 03:15:00|12023.6|12022.7|12023.5|12022.6|12024.5|12023.8|12022.5|12021.8|300
1619148000000|2021-04-23 03:20:00|12023.3|12022.7|12022.8|12022.2|12023.6|12023|12021.8|12021.1|247
1619148300000|2021-04-23 03:25:00|12022.9|12022.3|12023.2|12022.3|12023.6|12022.9|12022.8|12022.1|157
1619148600000|2021-04-23 03:30:00|12023.1|12022.5|12023|12022.1|12023.5|12022.7|12022.6|12022|185
1619148900000|2021-04-23 03:35:00|12022.9|12022|12023.2|12022.3|12023.3|12022.5|12022.2|12021.5|205
1619149200000|2021-04-23 03:40:00|12023.1|12022.2|12022.5|12021.6|12023.5|12022.7|12022.3|12021.6|165
1619149500000|2021-04-23 03:45:00|12022.6|12021.7|12020.8|12020.2|12023.1|12022.3|12020.7|12020|189
1619149800000|2021-04-23 03:50:00|12020.7|12020.1|12021|12020.1|12021.3|12020.7|12020.2|12019.5|144
1619150100000|2021-04-23 03:55:00|12020.8|12020.2|12021.9|12021.3|12022.2|12021.4|12020.4|12019.7|161
1619150400000|2021-04-23 04:00:00|12021.8|12021.2|12022.1|12021.2|12023|12022.3|12021.4|12020.5|245
1619150700000|2021-04-23 04:05:00|12022|12021.1|12021.8|12021.2|12022.8|12022|12021.5|12020.8|163
1619151000000|2021-04-23 04:10:00|12021.7|12021.1|12023.5|12022.6|12024.5|12023.8|12021.7|12021.1|236
1619151300000|2021-04-23 04:15:00|12023.4|12022.5|12024.5|12023.6|12025|12024.3|12023.4|12022.5|226
1619151600000|2021-04-23 04:20:00|12024.3|12023.4|12023.9|12023|12024.3|12023.4|12023.2|12022.3|187
1619151900000|2021-04-23 04:25:00|12024|12023.1|12024.4|12023.5|12024.7|12023.8|12023.8|12023|120
1619152200000|2021-04-23 04:30:00|12024.3|12023.4|12023.8|12023.2|12024.4|12023.6|12023.1|12022.4|143
1619152500000|2021-04-23 04:35:00|12023.9|12023.3|12024.6|12024|12024.8|12024|12023.3|12022.6|135
1619152800000|2021-04-23 04:40:00|12024.5|12023.9|12025.4|12024.5|12025.5|12024.9|12024.1|12023.2|178
1619153100000|2021-04-23 04:45:00|12025.3|12024.4|12026.4|12025.8|12026.5|12025.8|12025.2|12024.3|219
1619153400000|2021-04-23 04:50:00|12026.3|12025.7|12027.3|12026.7|12028.1|12027.4|12026.3|12025.6|215
1619153700000|2021-04-23 04:55:00|12027.4|12026.8|12027|12026.4|12027.7|12027|12026.6|12025.8|194
1619154000000|2021-04-23 05:00:00|12027.1|12026.5|12028|12027.4|12028.6|12027.8|12027.1|12026.2|206
1619154300000|2021-04-23 05:05:00|12027.9|12027.3|12027.5|12026.9|12028.5|12027.8|12027.2|12026.4|123
1619154600000|2021-04-23 05:10:00|12027.8|12027|12028.1|12027.2|12028.6|12027.8|12027.4|12026.6|155
1619154900000|2021-04-23 05:15:00|12028.2|12027.3|12028.9|12028.3|12029.3|12028.6|12027.9|12027.1|212
1619155200000|2021-04-23 05:20:00|12028.8|12028.2|12027.4|12026.8|12029.1|12028.5|12027.4|12026.6|133
1619155500000|2021-04-23 05:25:00|12027.6|12026.7|12026.2|12025.6|12027.6|12026.9|12025.8|12025.2|203
1619155800000|2021-04-23 05:30:00|12026.4|12025.5|12028.4|12027.8|12028.5|12027.9|12025.4|12024.8|220
1619156100000|2021-04-23 05:35:00|12028.3|12027.7|12028.8|12028.2|12030.3|12029.7|12028.3|12027.6|311
1619156400000|2021-04-23 05:40:00|12028.7|12028.1|12028.1|12027.5|12028.9|12028.3|12027.8|12027.2|146
1619156700000|2021-04-23 05:45:00|12028|12027.4|12029.9|12029|12029.9|12029.1|12027.9|12027.3|160
1619157000000|2021-04-23 05:50:00|12029.8|12028.9|12028.8|12027.9|12029.8|12029.1|12027.8|12027.2|182
1619157300000|2021-04-23 05:55:00|12028.5|12027.7|12029.6|12028.7|12030|12029.2|12024.9|12024.1|544
1619157600000|2021-04-23 06:00:00|12029.7|12028.8|12024.9|12024.3|12030|12029.1|12024.5|12023.6|723
1619157900000|2021-04-23 06:05:00|12024.7|12024.1|12027.4|12026.8|12027.9|12027.3|12023.8|12023.1|376
1619158200000|2021-04-23 06:10:00|12027.3|12026.7|12027.3|12026.7|12027.7|12026.9|12025.8|12025.1|357
1619158500000|2021-04-23 06:15:00|12027.1|12026.5|12026.4|12025.8|12028|12027.4|12023.7|12023.1|429
1619158800000|2021-04-23 06:20:00|12026.3|12025.7|12025.8|12025.2|12028.1|12027.5|12025.6|12025|315
1619159100000|2021-04-23 06:25:00|12025.9|12025.3|12025.9|12025.3|12027.9|12027.3|12024.7|12024.1|308
1619159400000|2021-04-23 06:30:00|12025.5|12024.9|12024.6|12023.7|12026|12025.4|12023.1|12022.5|346
1619159700000|2021-04-23 06:35:00|12024.5|12023.9|12028.5|12027.9|12028.6|12028|12023.9|12023.2|337
1619160000000|2021-04-23 06:40:00|12028.6|12028|12028|12027.4|12030.6|12030|12026.9|12026.3|383
1619160300000|2021-04-23 06:45:00|12027.9|12027.3|12031.6|12030.7|12031.7|12030.9|12025.3|12024.5|397
1619160600000|2021-04-23 06:50:00|12031.4|12030.8|12032.4|12031.8|12033.9|12033.1|12030.7|12029.9|441
1619160900000|2021-04-23 06:55:00|12032.5|12031.9|12035.5|12034.6|12037.2|12036.6|12032.4|12031.8|620
1619161200000|2021-04-23 07:00:00|12035.4|12034.8|12036.3|12035.7|12039.1|12038.4|12033.8|12033.2|644
1619161500000|2021-04-23 07:05:00|12036.4|12035.5|12039.6|12039|12041.1|12040.2|12033.6|12033|648
1619161800000|2021-04-23 07:10:00|12039.4|12038.8|12042.7|12041.8|12042.9|12042|12039|12038.4|579
1619162100000|2021-04-23 07:15:00|12043.3|12042|12048.1|12047.2|12049.4|12048.7|12043.3|12042|836
1619162400000|2021-04-23 07:20:00|12048.2|12047.6|12049.5|12048.6|12050.6|12050|12046.9|12046.1|757
1619162700000|2021-04-23 07:25:00|12049.2|12048.2|12051.5|12048.7|12051.5|12050.5|12048.1|12047.4|635
1619163000000|2021-04-23 07:30:00|12050.8|12048.6|12046.8|12046.2|12051.6|12049.3|12044.8|12043.9|742
1619163300000|2021-04-23 07:35:00|12046.7|12046.1|12050.3|12049.7|12050.7|12050|12046.7|12046.1|559
1619163600000|2021-04-23 07:40:00|12050.4|12049.8|12052.8|12052.2|12054|12053.3|12050.3|12049.7|527
1619163900000|2021-04-23 07:45:00|12052.9|12052.3|12054.1|12053.5|12056.4|12055.6|12051.5|12050.9|612
1619164200000|2021-04-23 07:50:00|12053.7|12053.1|12054.8|12054.2|12055.1|12054.4|12051.8|12051|363
1619164500000|2021-04-23 07:55:00|12054.7|12054.1|12054.5|12053.6|12056.6|12056|12053|12052.3|584
1619164800000|2021-04-23 08:00:00|12054.6|12053.7|12055.7|12055.1|12056.3|12055.4|12052.5|12051.9|547
1619165100000|2021-04-23 08:05:00|12055.9|12055|12052.6|12052|12056.2|12055.5|12052.4|12051.8|426
1619165400000|2021-04-23 08:10:00|12052.5|12051.9|12054|12053.4|12056.4|12055.6|12052.5|12051.9|448
1619165700000|2021-04-23 08:15:00|12053.9|12053.3|12059.6|12059|12059.9|12059|12053.3|12052.6|488
1619166000000|2021-04-23 08:20:00|12059.5|12058.9|12060.1|12059.5|12060.5|12059.7|12057.7|12056.9|522
1619166300000|2021-04-23 08:25:00|12060.2|12059.3|12058.5|12057.6|12060.4|12059.6|12057.7|12057|387
1619166600000|2021-04-23 08:30:00|12058.6|12057.7|12059.3|12058.4|12060.6|12059.9|12056.7|12056.1|512
1619166900000|2021-04-23 08:35:00|12059.2|12058.3|12060.8|12059.9|12060.8|12060.1|12057.8|12057.1|523
1619167200000|2021-04-23 08:40:00|12060.7|12059.8|12058.1|12057.5|12060.8|12060.2|12057.8|12057.1|407
1619167500000|2021-04-23 08:45:00|12058.2|12057.6|12058.3|12057.4|12059.4|12058.6|12056.3|12055.6|404
1619167800000|2021-04-23 08:50:00|12058.4|12057.5|12060.7|12060.1|12061.2|12060.5|12057.2|12056.4|492
1619168100000|2021-04-23 08:55:00|12060.9|12060.3|12059.1|12058.5|12061.4|12060.8|12057.8|12057.2|482
1619168400000|2021-04-23 09:00:00|12059.3|12058.2|12061.2|12060.6|12061.4|12060.7|12059|12058.2|386
1619168700000|2021-04-23 09:05:00|12061.1|12060.5|12060.3|12059.7|12062.2|12061.4|12059.7|12059.1|395
1619169000000|2021-04-23 09:10:00|12060.4|12059.8|12056.4|12055.8|12060.5|12059.9|12055.5|12054.8|510
1619169300000|2021-04-23 09:15:00|12056.5|12055.9|12059.3|12058.4|12059.4|12058.5|12056.4|12055.8|373
1619169600000|2021-04-23 09:20:00|12059.4|12058.5|12059.7|12058.8|12061.2|12060.6|12058.8|12058|567
1619169900000|2021-04-23 09:25:00|12059.8|12058.9|12057.7|12056.8|12059.8|12058.9|12056.9|12056.1|412
1619170200000|2021-04-23 09:30:00|12057.5|12056.9|12057.9|12057|12058.3|12057.7|12057|12056.1|263
1619170500000|2021-04-23 09:35:00|12057.8|12056.9|12060.8|12060.2|12061.1|12060.5|12057.6|12056.9|303
1619170800000|2021-04-23 09:40:00|12060.7|12060.1|12060|12059.4|12060.8|12060.2|12058.3|12057.7|311
1619171100000|2021-04-23 09:45:00|12060.1|12059.5|12058.5|12057.6|12061.1|12060.5|12058.1|12057.4|296
1619171400000|2021-04-23 09:50:00|12058.4|12057.8|12056.6|12055.7|12059|12058.3|12055.5|12054.9|411
1619171700000|2021-04-23 09:55:00|12056.4|12055.8|12056.5|12055.9|12059.9|12059.2|12056.3|12055.6|425
1619172000000|2021-04-23 10:00:00|12056.4|12055.8|12058.3|12057.7|12058.8|12058|12055.6|12054.7|325
1619172300000|2021-04-23 10:05:00|12058.2|12057.6|12057.1|12056.2|12058.4|12057.8|12055.7|12055.1|321
1619172600000|2021-04-23 10:10:00|12056.8|12056.1|12056.7|12055.8|12059.1|12058.5|12056.1|12055.2|324
1619172900000|2021-04-23 10:15:00|12056.6|12055.7|12054.2|12053.6|12056.7|12055.8|12054|12053.3|386
1619173200000|2021-04-23 10:20:00|12054.1|12053.5|12052|12051.4|12055.2|12054.4|12051.6|12050.9|361
1619173500000|2021-04-23 10:25:00|12051.9|12051.3|12053.7|12052.8|12053.9|12053|12050.6|12050|338
1619173800000|2021-04-23 10:30:00|12053.6|12052.7|12050|12049.4|12053.7|12052.8|12049.7|12048.9|275
1619174100000|2021-04-23 10:35:00|12049.5|12048.9|12052.3|12051.4|12052.3|12051.5|12049.5|12048.8|321
1619174400000|2021-04-23 10:40:00|12052.2|12051.3|12051.2|12050.3|12052.3|12051.5|12050.4|12049.8|226
1619174700000|2021-04-23 10:45:00|12051.4|12050.8|12054.3|12053.4|12054.4|12053.7|12050.5|12049.7|364
1619175000000|2021-04-23 10:50:00|12054.2|12053.3|12055.5|12054.9|12056.8|12056|12053|12052.3|368
1619175300000|2021-04-23 10:55:00|12055.4|12054.8|12057.6|12057|12059|12058.3|12055|12054.3|502
1619175600000|2021-04-23 11:00:00|12057.5|12056.9|12055.2|12054.3|12057.7|12056.9|12052.2|12051.5|388
1619175900000|2021-04-23 11:05:00|12055.1|12054.2|12055.9|12055|12057.8|12057|12054.2|12053.6|432
1619176200000|2021-04-23 11:10:00|12055.8|12055.2|12057.6|12056.7|12057.7|12057|12054.3|12053.7|482
1619176500000|2021-04-23 11:15:00|12057.7|12056.8|12055.4|12054.5|12057.7|12056.8|12054.8|12053.9|311
1619176800000|2021-04-23 11:20:00|12055.1|12054.2|12053.9|12053.3|12055.3|12054.4|12052.6|12052|279
1619177100000|2021-04-23 11:25:00|12053.8|12053.2|12057.7|12057.1|12058|12057.3|12052.5|12051.9|374
1619177400000|2021-04-23 11:30:00|12057.8|12057.2|12059|12058.4|12060|12059.4|12057.7|12057|449
1619177700000|2021-04-23 11:35:00|12058.9|12058.3|12059.5|12058.9|12061.1|12060.3|12058.6|12057.9|408
1619178000000|2021-04-23 11:40:00|12059.6|12059|12058.9|12058.3|12061.7|12060.9|12058.8|12058.1|429
1619178300000|2021-04-23 11:45:00|12059|12058.4|12060.5|12059.9|12062.3|12061.4|12058.8|12058.2|437
1619178600000|2021-04-23 11:50:00|12060.6|12060|12060.6|12059.7|12062.9|12062.1|12059.9|12059.3|404
1619178900000|2021-04-23 11:55:00|12060.5|12059.6|12058.6|12058|12061.2|12060.5|12056.7|12056.1|594
1619179200000|2021-04-23 12:00:00|12058.7|12058.1|12065.3|12064.4|12065.5|12064.8|12057.7|12057.1|601
1619179500000|2021-04-23 12:05:00|12065.4|12064.5|12068.7|12067.8|12069.3|12068.7|12064.8|12063.9|675
1619179800000|2021-04-23 12:10:00|12068.6|12068|12065.9|12065.3|12069.2|12068.6|12065.9|12065.3|489
1619180100000|2021-04-23 12:15:00|12066|12065.4|12064.6|12063.7|12066.4|12065.5|12062.9|12062.2|502
1619180400000|2021-04-23 12:20:00|12064.5|12063.6|12070|12069.4|12071.8|12071|12063.1|12062.3|766
1619180700000|2021-04-23 12:25:00|12069.9|12069.3|12069|12068.4|12070.6|12069.9|12067.5|12066.7|493
1619181000000|2021-04-23 12:30:00|12068.9|12068.3|12070.1|12069.2|12070.6|12070|12068.4|12067.6|525
1619181300000|2021-04-23 12:35:00|12070|12069.1|12073.1|12072.5|12075|12074.4|12066.8|12066.2|608
1619181600000|2021-04-23 12:40:00|12073.3|12072.7|12071.9|12071.3|12074.5|12073.9|12071|12070.4|471
1619181900000|2021-04-23 12:45:00|12072.2|12071.6|12074.9|12074.3|12075.3|12074.7|12072|12071.3|444
1619182200000|2021-04-23 12:50:00|12075|12074.4|12073.3|12072.7|12076.2|12075.4|12073.1|12072.5|538
1619182500000|2021-04-23 12:55:00|12073.4|12072.8|12072|12071.4|12075.9|12075.3|12071.8|12071.2|506
1619182800000|2021-04-23 13:00:00|12071.8|12071.2|12071.7|12070.8|12074.2|12073.6|12071.4|12070.8|578
1619183100000|2021-04-23 13:05:00|12071.6|12070.7|12072.3|12071.7|12074.6|12074|12070.8|12070.1|598
1619183400000|2021-04-23 13:10:00|12072.4|12071.8|12064.3|12063.7|12073|12072.4|12064.3|12063.7|723
1619183700000|2021-04-23 13:15:00|12064.4|12063.8|12070.5|12069.9|12070.8|12070.1|12064|12063.2|543
1619184000000|2021-04-23 13:20:00|12070.4|12069.8|12067.1|12066.2|12073.4|12072.8|12066|12065.1|528
1619184300000|2021-04-23 13:25:00|12067.2|12066.3|12065.6|12064.7|12067.6|12066.9|12064.6|12063.7|457
1619184600000|2021-04-23 13:30:00|12065.5|12064.6|12067.1|12066.5|12069.1|12068.3|12064|12063.4|665
1619184900000|2021-04-23 13:35:00|12067.2|12066.6|12065|12064.4|12068.2|12067.5|12063|12062.1|560
1619185200000|2021-04-23 13:40:00|12065.2|12064.3|12067.8|12066.9|12070|12069.2|12063.5|12062.8|580
1619185500000|2021-04-23 13:45:00|12068.1|12066.7|12067.7|12066.8|12070.3|12069.5|12065.9|12065.2|680
1619185800000|2021-04-23 13:50:00|12067.6|12066.7|12062.2|12061.3|12070.2|12069.5|12061.9|12061.2|674
1619186100000|2021-04-23 13:55:00|12062.1|12061.2|12062|12061.1|12063.7|12063.1|12060.3|12059.7|655
1619186400000|2021-04-23 14:00:00|12061.9|12061|12061.9|12061.3|12063.2|12062.5|12058.8|12058.2|815
1619186700000|2021-04-23 14:05:00|12061.7|12061.1|12061|12060.4|12062.8|12062.2|12059.8|12059.1|617
1619187000000|2021-04-23 14:10:00|12060.9|12060.3|12057.1|12056.5|12061.6|12061|12055.5|12054.8|636
1619187300000|2021-04-23 14:15:00|12057|12056.4|12057.6|12057|12058.3|12057.7|12051|12050.1|930
1619187600000|2021-04-23 14:20:00|12057.5|12056.9|12062.9|12062.3|12065|12064.3|12056|12055.3|1052
1619187900000|2021-04-23 14:25:00|12062.8|12062.2|12060.2|12059.3|12063.9|12063.3|12060|12059.3|710
1619188200000|2021-04-23 14:30:00|12060.3|12059.4|12065.3|12064.4|12067.2|12066.5|12056|12055.2|973
1619188500000|2021-04-23 14:35:00|12065.5|12064.6|12058.7|12058.1|12065.5|12064.6|12058.6|12058|669
1619188800000|2021-04-23 14:40:00|12058.8|12058.2|12056.1|12055.5|12061.3|12060.7|12055.8|12055.2|735
1619189100000|2021-04-23 14:45:00|12056.2|12055.3|12053.1|12052.2|12060.1|12059.4|12052.7|12052|777
1619189400000|2021-04-23 14:50:00|12053|12052.1|12049.7|12048.8|12053.4|12052.8|12047.4|12046.8|853
1619189700000|2021-04-23 14:55:00|12049.6|12048.7|12049.6|12049|12050.8|12049.9|12046.6|12045.9|929
1619190000000|2021-04-23 15:00:00|12049.7|12048.8|12053.8|12053.2|12054|12053.3|12049.1|12048.5|743
1619190300000|2021-04-23 15:05:00|12053.9|12053.3|12055.4|12054.5|12056.7|12056|12053.8|12053.1|556
1619190600000|2021-04-23 15:10:00|12055.5|12054.6|12054|12053.4|12056.9|12056.2|12053.9|12053.3|457
1619190900000|2021-04-23 15:15:00|12054.1|12053.5|12056.8|12056.2|12057.2|12056.6|12054|12053.4|544
1619191200000|2021-04-23 15:20:00|12056.9|12056.3|12060.9|12060.3|12061.2|12060.4|12055.5|12054.9|488
1619191500000|2021-04-23 15:25:00|12061|12060.4|12062.6|12062|12063.3|12062.6|12059.5|12058.8|426
1619191800000|2021-04-23 15:30:00|12062.5|12061.9|12060.9|12060.3|12062.8|12062|12059.6|12058.8|318
1619192100000|2021-04-23 15:35:00|12061|12060.4|12061.8|12060.9|12062.1|12061.5|12059.4|12058.6|379
1619192400000|2021-04-23 15:40:00|12061.7|12060.8|12065.2|12064.3|12065.6|12064.9|12061.7|12060.8|439
1619192700000|2021-04-23 15:45:00|12065.3|12064.4|12070.2|12069.3|12070.9|12070.1|12064.7|12064.1|474
1619193000000|2021-04-23 15:50:00|12070|12069.4|12066.9|12066.3|12071.1|12070.5|12066.8|12066|377
1619193300000|2021-04-23 15:55:00|12066.8|12066.2|12068.6|12068|12068.6|12068|12065.6|12065|361
1619193600000|2021-04-23 16:00:00|12068.7|12068.1|12072.5|12071.9|12072.6|12072|12068.7|12068.1|496
1619193900000|2021-04-23 16:05:00|12072.4|12071.8|12072.6|12072|12072.7|12072.1|12070.7|12070|284
1619194200000|2021-04-23 16:10:00|12072.5|12071.9|12070.8|12070.2|12073.5|12072.9|12070.5|12069.9|268
1619194500000|2021-04-23 16:15:00|12070.6|12070|12073.1|12072.5|12073.3|12072.6|12070.5|12069.8|304
1619194800000|2021-04-23 16:20:00|12073|12072.4|12072.6|12072|12074|12073.3|12071.6|12070.8|290
1619195100000|2021-04-23 16:25:00|12072.5|12071.9|12071.2|12070.6|12073.8|12073.1|12070.9|12070.1|293
1619195400000|2021-04-23 16:30:00|12071.1|12070.5|12070.7|12070.1|12072|12071.4|12069.7|12069.1|325
1619195700000|2021-04-23 16:35:00|12070.6|12070|12070|12069.4|12071.5|12070.9|12069.8|12069.2|289
1619196000000|2021-04-23 16:40:00|12070.2|12069.3|12072.3|12071.7|12072.4|12071.7|12069.2|12068.6|269
1619196300000|2021-04-23 16:45:00|12072.4|12071.8|12074|12073.4|12074.7|12074|12072.4|12071.7|281
1619196600000|2021-04-23 16:50:00|12074.1|12073.5|12076.9|12076.3|12077.1|12076.5|12074.1|12073.5|193
1619196900000|2021-04-23 16:55:00|12076.8|12076.2|12077|12076.4|12077.7|12077.1|12076.4|12075.7|238
1619197200000|2021-04-23 17:00:00|12077.1|12076.5|12077.1|12076.5|12078.3|12077.7|12075.5|12074.8|319
1619197500000|2021-04-23 17:05:00|12077|12076.4|12075.1|12074.5|12077|12076.4|12074.6|12074|271
1619197800000|2021-04-23 17:10:00|12075.2|12074.6|12079.5|12078.9|12080.8|12080|12074.9|12074.3|384
1619198100000|2021-04-23 17:15:00|12079.4|12078.8|12079.6|12079|12080.3|12079.7|12077.8|12077.2|308
1619198400000|2021-04-23 17:20:00|12079.7|12079.1|12079.4|12078.8|12080|12079.4|12078.9|12078.2|169
1619198700000|2021-04-23 17:25:00|12079.5|12078.9|12080|12079.1|12080.5|12079.9|12078.8|12078.2|223
1619199000000|2021-04-23 17:30:00|12079.9|12079|12081.9|12081.3|12082|12081.4|12079.9|12079|254
1619199300000|2021-04-23 17:35:00|12082|12081.4|12083|12082.4|12083.1|12082.5|12081.8|12081.1|222
1619199600000|2021-04-23 17:40:00|12083.1|12082.5|12083.7|12082.8|12084.3|12083.7|12083|12082.4|309
1619199900000|2021-04-23 17:45:00|12083.5|12082.9|12083.5|12082.9|12084.3|12083.7|12083.1|12082.3|263
1619200200000|2021-04-23 17:50:00|12083.4|12082.8|12083.1|12082.5|12084.1|12083.5|12082.4|12081.8|189
1619200500000|2021-04-23 17:55:00|12083|12082.4|12086|12085.4|12086.9|12086.3|12082.6|12082|302
1619200800000|2021-04-23 18:00:00|12085.9|12085.3|12086.8|12086.2|12087.5|12086.9|12085.8|12085.2|273
1619201100000|2021-04-23 18:05:00|12086.9|12086.3|12087.9|12087.3|12088.5|12087.7|12086.7|12086.1|254
1619201400000|2021-04-23 18:10:00|12088|12087.4|12087.5|12086.9|12088.5|12087.7|12087.5|12086.8|150
1619201700000|2021-04-23 18:15:00|12087.7|12087.1|12085.8|12085.2|12088.9|12088.1|12085.8|12085.2|171
1619202000000|2021-04-23 18:20:00|12085.9|12085.3|12088.2|12087.6|12088.4|12087.8|12085.8|12085.2|196
1619202300000|2021-04-23 18:25:00|12088.3|12087.7|12089.2|12088.6|12089.2|12088.6|12087.5|12086.8|193
1619202600000|2021-04-23 18:30:00|12089.1|12088.5|12089|12088.4|12089.6|12089|12088.3|12087.6|209
1619202900000|2021-04-23 18:35:00|12089.1|12088.5|12089.9|12089.3|12090.8|12090.2|12089|12088.4|197
1619203200000|2021-04-23 18:40:00|12090|12089.4|12090.9|12090|12091.2|12090.5|12089.9|12089.3|184
1619203500000|2021-04-23 18:45:00|12091|12090.3|12090.3|12089.7|12091.2|12090.4|12090|12089.2|229
1619203800000|2021-04-23 18:50:00|12090.4|12089.8|12092.7|12091.8|12092.7|12092.1|12090|12089.2|217
1619204100000|2021-04-23 18:55:00|12092.4|12091.9|12092.9|12092.3|12093.7|12093|12091.8|12091.2|384
1619204400000|2021-04-23 19:00:00|12093|12092.4|12092.7|12092.1|12093.4|12092.8|12092.4|12091.8|236
1619204700000|2021-04-23 19:05:00|12092.8|12092.2|12092.4|12091.8|12093.5|12092.9|12092.3|12091.7|205
1619205000000|2021-04-23 19:10:00|12092.5|12091.9|12094.3|12093.7|12095|12094.4|12092.4|12091.8|188
1619205300000|2021-04-23 19:15:00|12094.4|12093.8|12094.5|12093.9|12095.4|12094.8|12093.4|12092.7|243
1619205600000|2021-04-23 19:20:00|12094.8|12094.2|12096.3|12095.7|12096.4|12095.8|12094.4|12093.7|252
1619205900000|2021-04-23 19:25:00|12096.1|12095.5|12097.5|12096.9|12097.8|12097|12095.9|12095.3|289
1619206200000|2021-04-23 19:30:00|12097.4|12096.8|12098.4|12097.8|12098.8|12098.1|12096|12095.3|340
1619206500000|2021-04-23 19:35:00|12098.5|12097.9|12098.7|12098.1|12099.1|12098.5|12097.9|12097.3|277
1619206800000|2021-04-23 19:40:00|12098.6|12098|12098.9|12098.3|12099.4|12098.8|12098.3|12097.5|318
1619207100000|2021-04-23 19:45:00|12098.7|12098.1|12097.9|12097.3|12098.7|12098.1|12096.9|12096.3|244
1619207400000|2021-04-23 19:50:00|12098.1|12097.2|12098.5|12097.9|12098.5|12097.9|12096.9|12096.1|295
1619207700000|2021-04-23 19:55:00|12098.4|12097.8|12100|12099.4|12100.4|12099.8|12097.9|12097.1|457
1619208000000|2021-04-23 20:00:00|12100.2|12099.3|12099.2|12098.3|12100.5|12099.6|12099|12098.1|412
1619208300000|2021-04-23 20:05:00|12099.3|12098.4|12096.6|12095.7|12099.3|12098.4|12095.7|12094.8|235
1619208600000|2021-04-23 20:10:00|12096.5|12095.6|12096|12095.1|12096.6|12095.7|12095.9|12095|185
1619208900000|2021-04-23 20:15:00|12096.3|12095.4|12095.2|12094.3|12096.8|12095.9|12094.9|12094|148
1619209200000|2021-04-23 20:20:00|12095.1|12094.2|12097.2|12096.3|12097.7|12096.8|12094.6|12093.7|224
1619209500000|2021-04-23 20:25:00|12097.3|12096.4|12096.7|12095.8|12097.5|12096.6|12095.4|12094.5|380
1619209800000|2021-04-23 20:30:00|12096.6|12095.7|12097.5|12096.6|12098.4|12097.5|12096|12095.1|310
1619210100000|2021-04-23 20:35:00|12097.4|12096.5|12097.3|12096.4|12098.1|12097.2|12097.3|12096.4|153
1619210400000|2021-04-23 20:40:00|12097.4|12096.5|12096.2|12095.3|12097.8|12096.9|12095.2|12094.3|328
1619210700000|2021-04-23 20:45:00|12096.1|12095.2|12096.1|12095.2|12097.2|12096.3|12094.9|12094|430
1619211000000|2021-04-23 20:50:00|12096.2|12095.3|12098|12097.1|12099.1|12098.2|12095.7|12094.8|603
1619211300000|2021-04-23 20:55:00|12098.1|12097.2|12097.5|12096.6|12099.6|12097.8|12096.9|12094.7|478
1619380800000|2021-04-25 20:00:00|12094.8|12092.9|12097.7|12091.7|12097.7|12092.9|12094.8|12090.5|5
1619381100000|2021-04-25 20:05:00|12094.8|12092.9|12094.8|12092.9|12094.8|12092.9|12094.8|12092.9|1
1619381400000|2021-04-25 20:10:00|12097.7|12091.7|12097.7|12091.7|12097.7|12091.7|12097.7|12091.7|1
1619381700000|2021-04-25 20:15:00|12094.8|12092.9|12094.8|12092.9|12094.8|12092.9|12094.8|12092.9|1
1619382300000|2021-04-25 20:25:00|12094.9|12093|12096.1|12091.2|12096.1|12093|12094.9|12091.2|2
1619382600000|2021-04-25 20:30:00|12094.9|12090.2|12095.7|12091|12096.2|12091.1|12094.9|12090.2|6
1619382900000|2021-04-25 20:35:00|12095.8|12090.9|12096.2|12091.1|12096.2|12091.1|12095.8|12090.9|2
1619383200000|2021-04-25 20:40:00|12094.9|12090.2|12094.9|12090.2|12094.9|12090.2|12094.9|12090.2|1
1619383500000|2021-04-25 20:45:00|12096.2|12091.1|12096.2|12091.1|12096.2|12091.1|12096.2|12091.1|1
1619384100000|2021-04-25 20:55:00|12093.8|12091.9|12095.2|12090.7|12097.5|12092.6|12093.8|12090.7|13
1619384400000|2021-04-25 21:00:00|12095|12090.5|12094.1|12092.2|12096.1|12093.3|12093.7|12090.1|44
1619384700000|2021-04-25 21:05:00|12094|12092.1|12093.3|12091.4|12095.9|12092.4|12093|12089.4|59
1619385000000|2021-04-25 21:10:00|12093.6|12091.7|12094.2|12092.3|12095.8|12092.9|12093.2|12090|102
1619385300000|2021-04-25 21:15:00|12094.1|12092.2|12093.4|12091.5|12095.2|12092.9|12093.2|12090.9|83
1619385600000|2021-04-25 21:20:00|12094.4|12092.5|12093.9|12092|12094.5|12092.6|12093.2|12091.3|60
1619385900000|2021-04-25 21:25:00|12094.4|12092.5|12094.7|12091.9|12094.9|12092.8|12093.2|12090.9|53
1619386200000|2021-04-25 21:30:00|12094.8|12091.8|12100|12094|12100|12095.2|12094.4|12091.5|179
1619386500000|2021-04-25 21:35:00|12099.8|12094.1|12098.3|12093.4|12100.4|12097.8|12096.8|12092.4|515
1619386800000|2021-04-25 21:40:00|12098.4|12093.5|12097.3|12093.2|12098.9|12093.9|12096.9|12092.2|201
1619387100000|2021-04-25 21:45:00|12097.4|12093.1|12099.1|12094.3|12099.4|12094.7|12096.9|12092.1|144
1619387400000|2021-04-25 21:50:00|12099|12094.2|12095.2|12093|12099.2|12094.4|12095|12091.4|122
1619387700000|2021-04-25 21:55:00|12095.6|12092.6|12096.2|12093.5|12097.8|12093.5|12095.2|12092.1|97
1619388000000|2021-04-25 22:00:00|12097|12093.6|12096.2|12094.7|12099.9|12096.4|12096.1|12093|629
1619388300000|2021-04-25 22:05:00|12096|12094.8|12093.1|12091.8|12096.2|12094.8|12092.9|12091.8|488
1619388600000|2021-04-25 22:10:00|12093.2|12091.7|12092.4|12091.1|12093.3|12092.1|12091.4|12090.4|427
1619388900000|2021-04-25 22:15:00|12092.3|12091|12093.3|12092.1|12093.5|12092.5|12092.3|12091|195
1619389200000|2021-04-25 22:20:00|12093.2|12092.3|12093.1|12092.2|12093.4|12092.5|12092.6|12091.7|110
1619389500000|2021-04-25 22:25:00|12093.2|12092.3|12093.6|12092.7|12094.5|12093.6|12092.7|12091.7|135
1619389800000|2021-04-25 22:30:00|12093.5|12092.6|12094.4|12093.5|12095.6|12094.6|12093.4|12092.5|251
1619390100000|2021-04-25 22:35:00|12094.3|12093.4|12094.5|12093.6|12094.6|12093.6|12093.3|12092.4|202
1619390400000|2021-04-25 22:40:00|12094.6|12093.7|12092|12091.1|12094.7|12093.8|12091.6|12090.7|130
1619390700000|2021-04-25 22:45:00|12091.9|12091|12093|12092.1|12093.5|12092.6|12091.2|12090.3|161
1619391000000|2021-04-25 22:50:00|12093.1|12092|12093.4|12092.5|12093.6|12092.7|12092.8|12091.9|89
1619391300000|2021-04-25 22:55:00|12093.3|12092.4|12092.5|12091.6|12093.6|12092.7|12092.3|12091.5|119
1619391600000|2021-04-25 23:00:00|12092.6|12091.7|12094.1|12093.2|12094.1|12093.2|12090.8|12089.9|196
1619391900000|2021-04-25 23:05:00|12094|12093.1|12094.4|12093.5|12095.5|12094.6|12094|12093.1|125
1619392200000|2021-04-25 23:10:00|12094|12093.1|12093.6|12093|12094.3|12093.4|12092.9|12092.2|95
1619392500000|2021-04-25 23:15:00|12093.7|12093.1|12093.3|12092.4|12093.9|12093.2|12092.6|12091.9|90
1619392800000|2021-04-25 23:20:00|12093.4|12092.5|12092.9|12092|12093.4|12092.5|12091.8|12091|95
1619393100000|2021-04-25 23:25:00|12093|12092.1|12092.5|12091.6|12093.1|12092.2|12091.6|12090.7|135
1619393400000|2021-04-25 23:30:00|12092.4|12091.5|12093.4|12092.5|12093.4|12092.5|12092.2|12091.3|112
1619393700000|2021-04-25 23:35:00|12093.5|12092.6|12094.6|12093.7|12094.9|12094|12092.8|12092|185
1619394000000|2021-04-25 23:40:00|12094.5|12093.6|12094.5|12093.6|12094.7|12093.8|12093.7|12092.9|119
1619394300000|2021-04-25 23:45:00|12094.3|12093.4|12093.4|12092.5|12094.8|12093.9|12092.9|12092|122
1619394600000|2021-04-25 23:50:00|12093.3|12092.4|12092.8|12092.2|12093.4|12092.5|12092.7|12091.9|87
1619394900000|2021-04-25 23:55:00|12092.9|12092|12089.9|12089|12093|12092.2|12089.3|12088.4|191
1619395200000|2021-04-26 00:00:00|12090.2|12089.3|12093.5|12092.6|12093.8|12092.9|12089.1|12088.2|363
1619395500000|2021-04-26 00:05:00|12093.4|12092.5|12097|12096.1|12097.5|12096.6|12092.9|12092|296
1619395800000|2021-04-26 00:10:00|12096.9|12096|12095.4|12094.5|12097.2|12096.3|12093.7|12092.8|258
1619396100000|2021-04-26 00:15:00|12095.3|12094.7|12094.5|12093.6|12096.5|12095.7|12094.3|12093.4|289
1619396400000|2021-04-26 00:20:00|12094.6|12093.9|12094.4|12093.5|12096.3|12095.4|12094.4|12093.5|183
1619396700000|2021-04-26 00:25:00|12094.5|12093.6|12096.4|12095.8|12097.4|12096.7|12094.4|12093.5|223
1619397000000|2021-04-26 00:30:00|12096.5|12095.9|12100.3|12099.4|12100.6|12099.8|12096.5|12095.7|346
1619397300000|2021-04-26 00:35:00|12100.1|12099.5|12104.5|12103.6|12105|12104.3|12099.8|12099|334
1619397600000|2021-04-26 00:40:00|12104.3|12103.7|12105.3|12104.7|12105.7|12105.1|12103.2|12102.6|282
1619397900000|2021-04-26 00:45:00|12105.2|12104.6|12105.2|12104.6|12105.8|12105.1|12104.5|12103.9|154
1619398200000|2021-04-26 00:50:00|12105.1|12104.5|12103|12102.1|12105.6|12104.8|12101.9|12101.3|350
1619398500000|2021-04-26 00:55:00|12102.5|12101.6|12103.6|12102.7|12105.4|12104.5|12102.5|12101.6|216
1619398800000|2021-04-26 01:00:00|12103.8|12103|12107.5|12106.9|12108.4|12107.6|12103.7|12103|337
1619399100000|2021-04-26 01:05:00|12107.4|12106.8|12110.2|12109.6|12110.7|12109.8|12106.8|12106|287
1619399400000|2021-04-26 01:10:00|12110.4|12109.8|12106.3|12105.4|12110.6|12110|12106|12105.1|306
1619399700000|2021-04-26 01:15:00|12106.4|12105.5|12108.8|12107.9|12109.1|12108.3|12105.8|12104.9|330
1619400000000|2021-04-26 01:20:00|12108.9|12108|12106.7|12106.1|12109.4|12108.5|12105.8|12105.1|386
1619400300000|2021-04-26 01:25:00|12106.8|12106.2|12109.2|12108.6|12109.6|12108.9|12106.2|12105.5|295
1619400600000|2021-04-26 01:30:00|12109.3|12108.7|12106.4|12105.5|12109.3|12108.7|12105.8|12105.1|393
1619400900000|2021-04-26 01:35:00|12106.5|12105.6|12106.1|12105.2|12108.6|12108|12105.8|12105.1|340
1619401200000|2021-04-26 01:40:00|12106|12105.1|12105.4|12104.8|12106.8|12106|12104.9|12104.3|327
1619401500000|2021-04-26 01:45:00|12105.3|12104.7|12109.6|12108.7|12109.7|12108.9|12105.3|12104.6|424
1619401800000|2021-04-26 01:50:00|12109.5|12108.6|12108.6|12108|12109.6|12108.7|12108|12107.2|377
1619402100000|2021-04-26 01:55:00|12108.5|12107.9|12110.8|12109.9|12112.5|12111.7|12108.5|12107.9|370
1619402400000|2021-04-26 02:00:00|12110.7|12109.8|12108.7|12107.8|12111.4|12110.5|12107.4|12106.8|342
1619402700000|2021-04-26 02:05:00|12108.6|12107.7|12110.5|12109.9|12110.8|12109.9|12107.2|12106.6|293
1619403000000|2021-04-26 02:10:00|12110.7|12109.8|12111.6|12110.7|12111.7|12110.9|12109.3|12108.4|272
1619403300000|2021-04-26 02:15:00|12111.7|12110.8|12109|12108.4|12111.8|12111.1|12108.1|12107.3|246
1619403600000|2021-04-26 02:20:00|12108.9|12108.3|12110.8|12109.9|12111.6|12110.7|12108.5|12107.6|346
1619403900000|2021-04-26 02:25:00|12110.9|12110|12110.8|12109.9|12111.7|12110.9|12110.5|12109.7|214
1619404200000|2021-04-26 02:30:00|12110.6|12109.7|12110.7|12109.8|12111.5|12110.6|12109.5|12108.7|232
1619404500000|2021-04-26 02:35:00|12110.6|12109.7|12110|12109.1|12111.7|12110.8|12109.7|12108.8|276
1619404800000|2021-04-26 02:40:00|12109.9|12109.3|12111|12110.4|12111.2|12110.4|12109.8|12109.2|175
1619405100000|2021-04-26 02:45:00|12110.9|12110.3|12111.7|12110.8|12112.1|12111.4|12110.6|12109.7|188
1619405400000|2021-04-26 02:50:00|12111.8|12110.9|12111.1|12110.2|12112.4|12111.7|12110.8|12110.1|245
1619405700000|2021-04-26 02:55:00|12111.2|12110.3|12113.6|12112.7|12114.2|12113.3|12111.1|12110.2|330
1619406000000|2021-04-26 03:00:00|12113.5|12112.9|12113|12112.4|12115.3|12114.4|12111.6|12110.9|323
1619406300000|2021-04-26 03:05:00|12112.9|12112.3|12114.6|12113.7|12115.1|12114.2|12112.7|12111.8|373
1619406600000|2021-04-26 03:10:00|12114.7|12113.8|12115.6|12114.7|12116|12115.1|12114.5|12113.7|297
1619406900000|2021-04-26 03:15:00|12115.5|12114.6|12116.7|12115.8|12117.4|12116.7|12114.7|12114|298
1619407200000|2021-04-26 03:20:00|12116.8|12115.9|12114.6|12113.7|12117.1|12116.2|12114.1|12113.2|389
1619407500000|2021-04-26 03:25:00|12114.5|12113.6|12111.7|12110.8|12114.5|12113.6|12111.5|12110.6|329
1619407800000|2021-04-26 03:30:00|12111.9|12111|12112.6|12111.7|12113.3|12112.4|12111.5|12110.6|262
1619408100000|2021-04-26 03:35:00|12112.5|12111.6|12112.8|12111.9|12113.5|12112.6|12111.9|12111.2|255
1619408400000|2021-04-26 03:40:00|12112.9|12112|12113.2|12112.3|12114.3|12113.4|12112.3|12111.4|313
1619408700000|2021-04-26 03:45:00|12113.3|12112.4|12112.1|12111.2|12114.2|12113.3|12111.9|12111.2|341
1619409000000|2021-04-26 03:50:00|12111.9|12111|12110.2|12109.3|12112|12111.1|12109.6|12108.7|289
1619409300000|2021-04-26 03:55:00|12110.1|12109.2|12110.6|12109.7|12112.4|12111.5|12110.1|12109.2|235
1619409600000|2021-04-26 04:00:00|12110.7|12109.8|12112.5|12111.6|12112.7|12112.1|12110.5|12109.6|201
1619409900000|2021-04-26 04:05:00|12112.4|12111.5|12112.3|12111.4|12112.7|12111.8|12111.5|12110.6|220
1619410200000|2021-04-26 04:10:00|12112.2|12111.3|12111.7|12110.8|12112.6|12111.7|12110.1|12109.2|284
1619410500000|2021-04-26 04:15:00|12111.6|12110.7|12112.1|12111.5|12112.3|12111.5|12110.8|12109.9|172
1619410800000|2021-04-26 04:20:00|12112|12111.4|12113.4|12112.5|12113.7|12112.8|12111.6|12110.7|331
1619411100000|2021-04-26 04:25:00|12113.3|12112.4|12112.2|12111.3|12113.3|12112.4|12111.6|12110.7|195
1619411400000|2021-04-26 04:30:00|12112.1|12111.2|12112.4|12111.8|12112.8|12111.9|12111.6|12110.8|120
1619411700000|2021-04-26 04:35:00|12112.5|12111.9|12111.8|12110.9|12112.7|12112|12111.3|12110.4|142
1619412000000|2021-04-26 04:40:00|12111.9|12111|12113|12112.1|12113.2|12112.3|12111.7|12110.8|157
1619412300000|2021-04-26 04:45:00|12113.1|12112.2|12112.5|12111.6|12113.2|12112.4|12112.2|12111.3|138
1619412600000|2021-04-26 04:50:00|12112.6|12111.7|12110.4|12109.5|12112.6|12111.8|12110.2|12109.3|163
1619412900000|2021-04-26 04:55:00|12110.3|12109.4|12108.6|12107.7|12110.3|12109.7|12107.5|12106.7|228
1619413200000|2021-04-26 05:00:00|12108.7|12107.8|12110.5|12109.9|12110.7|12109.9|12107.6|12106.7|197
1619413500000|2021-04-26 05:05:00|12110.3|12109.7|12109|12108.4|12110.5|12109.7|12108.2|12107.5|245
1619413800000|2021-04-26 05:10:00|12108.9|12108.3|12109.1|12108.2|12109.8|12109|12108.4|12107.6|170
1619414100000|2021-04-26 05:15:00|12109.2|12108.3|12109|12108.4|12109.6|12108.7|12107.7|12107.1|180
1619414400000|2021-04-26 05:20:00|12108.9|12108.3|12107.6|12106.7|12110.1|12109.3|12107.1|12106.3|213
1619414700000|2021-04-26 05:25:00|12107.5|12106.9|12108.5|12107.6|12108.6|12107.8|12107.4|12106.6|160
1619415000000|2021-04-26 05:30:00|12108.6|12107.7|12109|12108.4|12111.3|12110.7|12108|12107.2|298
1619415300000|2021-04-26 05:35:00|12109.2|12108.6|12109.8|12108.9|12109.8|12109.1|12107.9|12107.2|244
1619415600000|2021-04-26 05:40:00|12109.7|12108.8|12112.2|12111.3|12112.4|12111.6|12109.7|12108.8|274
1619415900000|2021-04-26 05:45:00|12112.1|12111.2|12111.7|12110.8|12112.6|12111.7|12110.6|12109.9|271
1619416200000|2021-04-26 05:50:00|12111.8|12110.9|12110.7|12110.1|12112.1|12111.3|12109.4|12108.7|257
1619416500000|2021-04-26 05:55:00|12110.6|12110|12107|12106.4|12110.8|12110|12106.9|12106|392
1619416800000|2021-04-26 06:00:00|12107.2|12106.6|12106.5|12105.9|12108.4|12107.8|12105.4|12104.7|578
1619417100000|2021-04-26 06:05:00|12106.6|12106|12111.2|12110.3|12111.5|12110.9|12104.9|12104.3|537
1619417400000|2021-04-26 06:10:00|12111.1|12110.2|12112.9|12112|12113.8|12113|12110.2|12109.3|432
1619417700000|2021-04-26 06:15:00|12113.1|12112.2|12114.5|12113.9|12115.9|12115|12111.2|12110.6|401
1619418000000|2021-04-26 06:20:00|12114.3|12113.7|12109.8|12108.9|12114.3|12113.7|12107.5|12106.8|503
1619418300000|2021-04-26 06:25:00|12109.7|12108.8|12112.9|12112|12112.9|12112|12108.9|12108.3|465
1619418600000|2021-04-26 06:30:00|12112.8|12111.9|12103.6|12103|12113.3|12112.6|12102.6|12101.7|622
1619418900000|2021-04-26 06:35:00|12103.5|12102.9|12103.3|12102.4|12104.7|12104.1|12102.4|12101.8|457
1619419200000|2021-04-26 06:40:00|12103.4|12102.5|12104.4|12103.5|12104.7|12104.1|12102|12101.3|495
1619419500000|2021-04-26 06:45:00|12104.3|12103.4|12099.9|12099.3|12104.4|12103.5|12099|12098.3|568
1619419800000|2021-04-26 06:50:00|12100.1|12099.5|12101.2|12100.3|12103.7|12102.9|12100|12099.4|427
1619420100000|2021-04-26 06:55:00|12101.3|12100.6|12093|12092.4|12101.3|12100.7|12092.3|12091.4|791
1619420400000|2021-04-26 07:00:00|12092.9|12092.3|12098.9|12098.3|12100.3|12099.6|12091.6|12090.7|797
1619420700000|2021-04-26 07:05:00|12099|12098.4|12100|12099.1|12103.7|12103|12098.4|12097.8|749
1619421000000|2021-04-26 07:10:00|12100.1|12099.2|12101.3|12100.4|12101.3|12100.4|12097|12096.4|531
1619421300000|2021-04-26 07:15:00|12101.4|12100.5|12101|12100.4|12103.6|12103|12099.6|12099|466
1619421600000|2021-04-26 07:20:00|12100.9|12100.3|12098.8|12098.2|12103.1|12102.5|12098.8|12098.1|516
1619421900000|2021-04-26 07:25:00|12098.7|12098.1|12096.9|12096.3|12101.4|12100.8|12096.1|12095.5|517
1619422200000|2021-04-26 07:30:00|12096.8|12096.2|12091.6|12091|12097.3|12096.7|12091.1|12090.4|595
1619422500000|2021-04-26 07:35:00|12091.7|12091.1|12093.5|12092.9|12095.5|12094.8|12089.8|12089.2|533
1619422800000|2021-04-26 07:40:00|12093.6|12093|12091.1|12090.2|12094.2|12093.6|12089|12088.4|408
1619423100000|2021-04-26 07:45:00|12091.2|12090.3|12094|12093.4|12096.3|12095.7|12090.6|12090|504
1619423400000|2021-04-26 07:50:00|12094.1|12093.5|12095.3|12094.7|12095.9|12095.1|12093.2|12092.6|412
1619423700000|2021-04-26 07:55:00|12095.2|12094.6|12097.9|12096.8|12098.3|12097.4|12093.5|12092.8|549
1619424000000|2021-04-26 08:00:00|12098.2|12097|12092.2|12091.3|12098.5|12097.2|12090.5|12089.8|560
1619424300000|2021-04-26 08:05:00|12092.4|12091.8|12098.3|12097.7|12098.3|12097.7|12092.4|12091.8|444
1619424600000|2021-04-26 08:10:00|12098.5|12097.9|12098|12097.4|12101.4|12100.6|12096.2|12095.5|554
1619424900000|2021-04-26 08:15:00|12098.1|12097.5|12099|12098.4|12100.9|12100|12097.4|12096.7|498
1619425200000|2021-04-26 08:20:00|12099.1|12098.5|12098.9|12098.3|12102.2|12101.5|12098.9|12098.2|609
1619425500000|2021-04-26 08:25:00|12099|12098.4|12096.3|12095.4|12099.2|12098.4|12093.8|12093.1|522
1619425800000|2021-04-26 08:30:00|12096|12095.5|12096|12095.4|12099.3|12098.4|12095.2|12094.5|418
1619426100000|2021-04-26 08:35:00|12096.1|12095.5|12101.8|12101.2|12102.1|12101.3|12095.7|12095.1|600
1619426400000|2021-04-26 08:40:00|12101.9|12101.3|12098.8|12097.9|12103.4|12102.7|12097.4|12096.7|586
1619426700000|2021-04-26 08:45:00|12098.7|12097.8|12097.5|12096.9|12100.3|12099.5|12096.6|12096|443
1619427000000|2021-04-26 08:50:00|12097.7|12096.8|12100.2|12099.6|12100.4|12099.7|12095.5|12094.9|427
1619427300000|2021-04-26 08:55:00|12100.1|12099.5|12100.3|12099.4|12100.7|12100.1|12097.5|12096.6|595
1619427600000|2021-04-26 09:00:00|12100.4|12099.5|12097.1|12096.5|12100.8|12100.2|12096.3|12095.5|539
1619427900000|2021-04-26 09:05:00|12097.4|12096.8|12101.1|12100.5|12102|12101.4|12097.3|12096.7|366
1619428200000|2021-04-26 09:10:00|12101|12100.4|12103.8|12103.2|12104.1|12103.5|12101|12100.4|400
1619428500000|2021-04-26 09:15:00|12104|12103.4|12107.5|12106.9|12109.8|12109.2|12103.6|12103|547
1619428800000|2021-04-26 09:20:00|12107.4|12106.8|12105.1|12104.5|12109.3|12108.6|12104.9|12104.3|420
1619429100000|2021-04-26 09:25:00|12105.2|12104.3|12103.7|12102.8|12105.6|12105|12102.3|12101.7|398
1619429400000|2021-04-26 09:30:00|12103.8|12102.9|12099.5|12098.9|12104.3|12103.6|12098.4|12097.7|394
1619429700000|2021-04-26 09:35:00|12099.6|12099|12099.6|12099|12100.3|12099.6|12097.1|12096.5|423
1619430000000|2021-04-26 09:40:00|12099.9|12099.3|12101.3|12100.7|12101.5|12100.9|12099.6|12099|347
1619430300000|2021-04-26 09:45:00|12101.2|12100.6|12101|12100.4|12102.3|12101.7|12100.2|12099.6|343
1619430600000|2021-04-26 09:50:00|12100.9|12100.3|12097.5|12096.9|12101.1|12100.3|12097.4|12096.8|436
1619430900000|2021-04-26 09:55:00|12097.4|12096.8|12096.4|12095.8|12098.2|12097.5|12095.2|12094.6|410
1619431200000|2021-04-26 10:00:00|12096.5|12095.9|12095.9|12095.3|12098.1|12097.4|12094.5|12093.9|389
1619431500000|2021-04-26 10:05:00|12096|12095.4|12095.5|12094.9|12098|12097.4|12094.7|12094|387
1619431800000|2021-04-26 10:10:00|12095.4|12094.8|12093.9|12093.3|12097.2|12096.6|12093.4|12092.8|342
1619432100000|2021-04-26 10:15:00|12094|12093.4|12095.4|12094.8|12095.6|12095|12093.4|12092.8|375
1619432400000|2021-04-26 10:20:00|12095.5|12094.9|12094.8|12094.2|12097.1|12096.5|12094.5|12093.8|317
1619432700000|2021-04-26 10:25:00|12094.9|12094.3|12099|12098.4|12099.5|12098.8|12094.9|12094.3|389
1619433000000|2021-04-26 10:30:00|12099.1|12098.5|12097|12096.4|12099.4|12098.7|12094.7|12094.1|390
1619433300000|2021-04-26 10:35:00|12097.2|12096.3|12095.7|12094.8|12097.3|12096.7|12095.6|12094.8|314
1619433600000|2021-04-26 10:40:00|12095.8|12094.9|12094.7|12093.8|12095.8|12095|12092.5|12091.9|297
1619433900000|2021-04-26 10:45:00|12094.9|12094.1|12092.8|12092.2|12095.7|12095.1|12092.7|12092.1|345
1619434200000|2021-04-26 10:50:00|12092.9|12091.9|12093.6|12093|12094.2|12093.5|12092.3|12091.7|264
1619434500000|2021-04-26 10:55:00|12094|12093.4|12092.4|12091.8|12094|12093.4|12092.3|12091.7|326
1619434800000|2021-04-26 11:00:00|12092.5|12091.9|12091|12090.4|12092.7|12092.1|12089.1|12088.2|518
1619435100000|2021-04-26 11:05:00|12090.9|12090.3|12092.6|12092|12093.3|12092.7|12089.5|12088.9|380
1619435400000|2021-04-26 11:10:00|12092.8|12092.2|12089.3|12088.4|12093.7|12092.9|12088.3|12087.7|437
1619435700000|2021-04-26 11:15:00|12089.4|12088.7|12090.8|12090.2|12091.4|12090.8|12088.9|12088.2|303
1619436000000|2021-04-26 11:20:00|12090.9|12090.3|12089.8|12089.2|12093|12092.4|12089.7|12089.1|325
1619436300000|2021-04-26 11:25:00|12089.9|12089.3|12092.3|12091.4|12092.3|12091.5|12089.2|12088.6|419
1619436600000|2021-04-26 11:30:00|12092.2|12091.3|12092.2|12091.3|12092.5|12091.9|12089.9|12089.1|430
1619436900000|2021-04-26 11:35:00|12092.1|12091.2|12089.8|12089.2|12093|12092.2|12089.6|12089|317
1619437200000|2021-04-26 11:40:00|12089.9|12089.3|12085.7|12084.8|12091.6|12091|12084.6|12084|477
1619437500000|2021-04-26 11:45:00|12085.6|12084.7|12086.1|12085.2|12086.8|12086|12083.9|12083.3|393
1619437800000|2021-04-26 11:50:00|12085.9|12085|12083.6|12083|12085.9|12085|12081.3|12080.6|428
1619438100000|2021-04-26 11:55:00|12083.7|12083.1|12082.9|12082.3|12085.7|12085.1|12082|12081.4|470
1619438400000|2021-04-26 12:00:00|12082.7|12082.1|12082.6|12082|12083|12082.3|12080.3|12079.7|389
1619438700000|2021-04-26 12:05:00|12082.4|12081.5|12084|12083.4|12085.1|12084.5|12081.7|12081|409
1619439000000|2021-04-26 12:10:00|12083.9|12083.3|12085.1|12084.5|12085.9|12085.3|12082.9|12082.3|468
1619439300000|2021-04-26 12:15:00|12085.2|12084.6|12083.1|12082.5|12086.5|12085.9|12081.3|12080.7|386
1619439600000|2021-04-26 12:20:00|12082.9|12082.3|12082.3|12081.4|12083.5|12082.9|12079|12078.2|647
1619439900000|2021-04-26 12:25:00|12082.1|12081.5|12081.5|12078.3|12084.4|12083.6|12079.3|12077.4|523
1619440200000|2021-04-26 12:30:00|12081.9|12078|12077.6|12076.7|12082.7|12082|12076.9|12076.3|471
1619440500000|2021-04-26 12:35:00|12077.5|12076.9|12082.9|12082|12083|12082.2|12077.4|12076.7|489
1619440800000|2021-04-26 12:40:00|12082.8|12081.9|12083.6|12083|12084.6|12084|12081.9|12081.3|396
1619441100000|2021-04-26 12:45:00|12083.7|12083.1|12081.3|12080.7|12084.2|12083.6|12080.5|12079.9|393
1619441400000|2021-04-26 12:50:00|12081.2|12080.6|12083.5|12082.9|12083.5|12082.9|12080.6|12079.8|379
1619441700000|2021-04-26 12:55:00|12083.4|12082.8|12081|12080.4|12084.2|12083.6|12080.9|12080.1|442
1619442000000|2021-04-26 13:00:00|12081.1|12080.5|12077.1|12076.5|12083.1|12082.5|12076.4|12075.8|630
1619442300000|2021-04-26 13:05:00|12077.2|12076.6|12081.6|12081|12083.1|12082.4|12076.9|12076.3|531
1619442600000|2021-04-26 13:10:00|12081.7|12081.1|12077.4|12076.8|12081.8|12081.2|12076.1|12075.5|497
1619442900000|2021-04-26 13:15:00|12077.7|12077.1|12076.5|12075.9|12078.7|12077.8|12074.1|12073.3|440
1619443200000|2021-04-26 13:20:00|12076.7|12076.1|12076.5|12075.9|12077.1|12076.5|12074.7|12074.1|407
1619443500000|2021-04-26 13:25:00|12076.4|12075.8|12077|12076.4|12077.4|12076.8|12074.5|12073.9|328
1619443800000|2021-04-26 13:30:00|12077.2|12076.6|12065.3|12064.4|12080.2|12079.6|12065.2|12064.3|607
1619444100000|2021-04-26 13:35:00|12065|12064.1|12069|12068.4|12070.6|12070|12063.7|12063|608
1619444400000|2021-04-26 13:40:00|12068.4|12068.1|12071.6|12071|12072.3|12071.6|12068|12067.3|458
1619444700000|2021-04-26 13:45:00|12071.8|12071.2|12067|12066.4|12072|12071.4|12065.5|12064.7|437
1619445000000|2021-04-26 13:50:00|12066.8|12066.2|12065.2|12064.3|12069.9|12069.2|12061.5|12060.6|631
1619445300000|2021-04-26 13:55:00|12065.4|12064.5|12066.9|12066|12067.2|12066.6|12063|12062.1|643
1619445600000|2021-04-26 14:00:00|12067|12066.4|12072.6|12072|12072.9|12072.2|12066.5|12065.9|817
1619445900000|2021-04-26 14:05:00|12072.8|12072.2|12068.8|12068.2|12073.6|12072.9|12068.6|12068|616
1619446200000|2021-04-26 14:10:00|12068.7|12068.1|12069.5|12068.9|12070.2|12069.5|12066|12065.1|504
1619446500000|2021-04-26 14:15:00|12069.6|12069|12073.5|12072.9|12073.8|12073.2|12069.6|12069|528
1619446800000|2021-04-26 14:20:00|12073.8|12073.2|12074.8|12073.9|12074.8|12074.2|12072.8|12072.2|468
1619447100000|2021-04-26 14:25:00|12074.7|12073.8|12071.4|12070.5|12074.9|12074.3|12070|12069.3|673
1619447400000|2021-04-26 14:30:00|12071.6|12070.7|12077.2|12076.3|12077.9|12077.2|12071.6|12070.6|529
1619447700000|2021-04-26 14:35:00|12077.3|12076.4|12076.7|12076.1|12078.2|12077.5|12075.9|12075.2|513
1619448000000|2021-04-26 14:40:00|12076.6|12076|12079.7|12079.1|12080.2|12079.6|12076.4|12075.7|473
1619448300000|2021-04-26 14:45:00|12079.8|12079.2|12085.5|12084.9|12086.9|12086.3|12079.4|12078.8|701
1619448600000|2021-04-26 14:50:00|12085.4|12084.8|12087.4|12086.8|12088|12087.4|12083.3|12082.6|643
1619448900000|2021-04-26 14:55:00|12087.6|12087|12081.8|12081.2|12087.7|12087|12080.3|12079.7|842
1619449200000|2021-04-26 15:00:00|12081.7|12081.1|12079.5|12078.9|12083.7|12082.9|12079.3|12078.6|789
1619449500000|2021-04-26 15:05:00|12079.8|12079.2|12074.6|12073.7|12080.3|12079.5|12073.4|12072.8|523
1619449800000|2021-04-26 15:10:00|12074.4|12073.8|12075.1|12074.5|12076.9|12076.3|12073.1|12072.5|515
1619450100000|2021-04-26 15:15:00|12075.2|12074.6|12076.3|12075.7|12076.6|12075.9|12074.7|12074.1|361
1619450400000|2021-04-26 15:20:00|12076.4|12075.8|12077.6|12077|12077.6|12077|12075.8|12075.2|254
1619450700000|2021-04-26 15:25:00|12077.5|12076.9|12080.6|12080|12081|12080.4|12077.5|12076.9|322
1619451000000|2021-04-26 15:30:00|12081|12080.4|12076.7|12076.1|12081.2|12080.4|12074.8|12074.2|468
1619451300000|2021-04-26 15:35:00|12076.8|12076.2|12078.5|12077.9|12079.5|12078.9|12076.6|12075.8|403
1619451600000|2021-04-26 15:40:00|12078.4|12077.8|12082.2|12081.3|12082.3|12081.6|12078.4|12077.8|347
1619451900000|2021-04-26 15:45:00|12081.9|12081|12079.4|12078.8|12082.3|12081.5|12079.3|12078.7|315
1619452200000|2021-04-26 15:50:00|12079.5|12078.9|12079|12078.4|12080.6|12080|12078.4|12077.7|374
1619452500000|2021-04-26 15:55:00|12078.9|12078.3|12083.2|12082.3|12083.2|12082.5|12078.3|12077.6|310
1619452800000|2021-04-26 16:00:00|12082.9|12082.2|12082.7|12082.1|12083.7|12082.9|12082.1|12081.4|325
1619453100000|2021-04-26 16:05:00|12082.6|12082|12081.4|12080.8|12083.8|12083|12080.7|12079.9|320
1619453400000|2021-04-26 16:10:00|12081.5|12080.9|12082.7|12082.1|12083.6|12083|12080.9|12080.1|332
1619453700000|2021-04-26 16:15:00|12082.9|12082.3|12083|12082.4|12084|12083.4|12081.5|12080.7|321
1619454000000|2021-04-26 16:20:00|12083.2|12082.6|12084|12083.4|12084.2|12083.6|12082.8|12082.2|162
1619454300000|2021-04-26 16:25:00|12083.9|12083.3|12085|12084.4|12085|12084.4|12081.4|12080.8|287
1619454600000|2021-04-26 16:30:00|12085.1|12084.5|12085.4|12084.8|12086.9|12086.3|12084.4|12083.8|238
1619454900000|2021-04-26 16:35:00|12085.3|12084.7|12087.4|12086.8|12088.2|12087.6|12085.1|12084.5|257
1619455200000|2021-04-26 16:40:00|12087.5|12086.9|12087.2|12086.6|12087.9|12087.3|12085.7|12084.9|278
1619455500000|2021-04-26 16:45:00|12087.3|12086.7|12087.4|12086.8|12088|12087.3|12086.2|12085.6|184
1619455800000|2021-04-26 16:50:00|12087.1|12086.5|12088.9|12088.3|12089.7|12089.1|12086.4|12085.8|280
1619456100000|2021-04-26 16:55:00|12088.8|12088.2|12089.6|12088.7|12090|12089.4|12088.7|12088.1|291
1619456400000|2021-04-26 17:00:00|12089.5|12088.6|12088.5|12087.9|12089.9|12089.2|12088.3|12087.7|258
1619456700000|2021-04-26 17:05:00|12088.4|12087.8|12086.5|12085.9|12089.1|12088.4|12086.3|12085.7|162
1619457000000|2021-04-26 17:10:00|12086.4|12085.8|12087.3|12086.7|12087.5|12086.9|12086.4|12085.6|233
1619457300000|2021-04-26 17:15:00|12087.4|12086.8|12087.6|12087|12088.3|12087.7|12087|12086.4|203
1619457600000|2021-04-26 17:20:00|12087.5|12086.9|12085.2|12084.6|12088.1|12087.4|12084.9|12084.3|206
1619457900000|2021-04-26 17:25:00|12085.3|12084.7|12085.3|12084.7|12086.2|12085.6|12085.2|12084.6|164
1619458200000|2021-04-26 17:30:00|12085.4|12084.8|12085.6|12085|12086.3|12085.7|12084.4|12083.7|239
1619458500000|2021-04-26 17:35:00|12085.5|12084.9|12084.8|12084.2|12086.1|12085.5|12084.7|12084|183
1619458800000|2021-04-26 17:40:00|12084.9|12084.3|12084.7|12083.8|12085.1|12084.5|12083.5|12082.9|193
1619459100000|2021-04-26 17:45:00|12084.5|12083.9|12085.2|12084.6|12085.8|12085.2|12084.3|12083.7|152
1619459400000|2021-04-26 17:50:00|12085.3|12084.7|12085.3|12084.7|12085.6|12085|12084.6|12083.8|183
1619459700000|2021-04-26 17:55:00|12085|12084.4|12086.7|12086.1|12087|12086.4|12083.8|12083.2|208
1619460000000|2021-04-26 18:00:00|12086.5|12085.9|12087.9|12087.3|12088.5|12087.9|12086.5|12085.9|193
1619460300000|2021-04-26 18:05:00|12087.8|12087.2|12089.5|12088.9|12089.6|12089|12087.3|12086.7|169
1619460600000|2021-04-26 18:10:00|12089.4|12088.8|12087.9|12087.3|12089.8|12089.2|12087.8|12087.2|167
1619460900000|2021-04-26 18:15:00|12088|12087.4|12088.5|12087.9|12088.7|12088|12087.1|12086.5|157
1619461200000|2021-04-26 18:20:00|12088.7|12088.1|12088.5|12087.9|12089.7|12088.9|12087.9|12087.3|119
1619461500000|2021-04-26 18:25:00|12088.6|12088|12091|12090.4|12091.3|12090.7|12088.5|12087.9|197
1619461800000|2021-04-26 18:30:00|12091.1|12090.5|12089.9|12089.3|12091.9|12091.2|12089.7|12089.1|130
1619462100000|2021-04-26 18:35:00|12090|12089.4|12089.7|12089.1|12090.5|12089.9|12089.3|12088.7|157
1619462400000|2021-04-26 18:40:00|12089.6|12089|12089.6|12089|12089.9|12089.3|12088.4|12087.7|134
1619462700000|2021-04-26 18:45:00|12089.7|12089.1|12089.9|12089.3|12090.6|12090|12089.3|12088.7|176
1619463000000|2021-04-26 18:50:00|12090|12089.4|12091.2|12090.6|12091.4|12090.8|12089.8|12089.2|133
1619463300000|2021-04-26 18:55:00|12091.3|12090.7|12092|12091.4|12094|12093.4|12091.2|12090.6|328
1619463600000|2021-04-26 19:00:00|12092.1|12091.5|12092.5|12091.9|12093.2|12092.5|12091.8|12091.2|179
1619463900000|2021-04-26 19:05:00|12092.4|12091.8|12092.5|12091.9|12093.3|12092.6|12092.2|12091.6|146
1619464200000|2021-04-26 19:10:00|12092.6|12092|12093.2|12092.3|12093.4|12092.6|12092.4|12091.7|117
1619464500000|2021-04-26 19:15:00|12093.1|12092.2|12092|12091.4|12093.2|12092.4|12092|12091.2|136
1619464800000|2021-04-26 19:20:00|12091.9|12091.3|12091.6|12091|12092.7|12091.8|12091.5|12090.8|135
1619465100000|2021-04-26 19:25:00|12091.5|12090.9|12090.7|12089.8|12092.8|12092.2|12090.7|12089.8|354
1619465400000|2021-04-26 19:30:00|12090.6|12089.7|12089.5|12088.9|12092.6|12091.9|12088.7|12088.1|479
1619465700000|2021-04-26 19:35:00|12089.4|12088.8|12089.9|12089.3|12090.8|12090.2|12089.3|12088.7|329
1619466000000|2021-04-26 19:40:00|12090|12089.4|12089.4|12088.8|12090.4|12089.8|12088|12087.4|247
1619466300000|2021-04-26 19:45:00|12089.3|12088.7|12088.4|12087.8|12089.5|12088.9|12088.1|12087.3|247
1619466600000|2021-04-26 19:50:00|12088.1|12087.5|12086.1|12085.5|12088.7|12087.9|12085.8|12085.2|286
1619466900000|2021-04-26 19:55:00|12086.2|12085.6|12090|12089.4|12090.2|12089.6|12085.4|12084.8|355
1619467200000|2021-04-26 20:00:00|12089.9|12089.3|12089.1|12088.2|12090.1|12089.3|12088.4|12087.6|270
1619467500000|2021-04-26 20:05:00|12089.2|12088.3|12087.4|12086.8|12090.4|12089.5|12087.4|12086.6|288
1619467800000|2021-04-26 20:10:00|12087.5|12086.9|12088.1|12087.2|12089.7|12088.9|12087.5|12086.7|207
1619468100000|2021-04-26 20:15:00|12088.2|12087.3|12088.6|12087.7|12088.6|12087.7|12087.4|12086.8|151
1619468400000|2021-04-26 20:20:00|12088.4|12087.8|12087.3|12086.7|12089.5|12088.9|12086.5|12085.9|270
1619468700000|2021-04-26 20:25:00|12087.2|12086.6|12087.4|12086.5|12087.5|12086.8|12086.8|12086.1|86
1619469000000|2021-04-26 20:30:00|12087.3|12086.4|12087.4|12086.8|12087.7|12087|12087.2|12086.4|53
1619469300000|2021-04-26 20:35:00|12087.8|12087.2|12088.8|12087.9|12088.8|12087.9|12087.8|12087|69
1619469600000|2021-04-26 20:40:00|12088.6|12088|12089.8|12088.9|12090.3|12089.7|12088.6|12088|161
1619469900000|2021-04-26 20:45:00|12089.9|12089|12091.2|12090.3|12091.4|12090.4|12089.8|12088.9|114
1619470200000|2021-04-26 20:50:00|12091.3|12090.4|12092.6|12091.7|12092.7|12091.8|12090.6|12089.7|206
1619470500000|2021-04-26 20:55:00|12092.7|12091.8|12086.4|12085.5|12092.7|12091.8|12084.6|12082.1|779
1619470800000|2021-04-26 21:00:00|12088.6|12082.6|12087.6|12083.4|12089.5|12085.3|12087.6|12082|58
1619471100000|2021-04-26 21:05:00|12087.3|12083.9|12089.5|12085.8|12090.5|12087.3|12087.3|12082|138
1619471400000|2021-04-26 21:10:00|12089.4|12085.9|12089.3|12084.8|12092.3|12088.7|12088.5|12082.9|227
1619471700000|2021-04-26 21:15:00|12089.4|12085|12088.6|12086.4|12090.3|12086.4|12088.1|12083.9|100
1619472000000|2021-04-26 21:20:00|12089.3|12085.7|12089.6|12085.7|12090.1|12086.4|12088.6|12085.2|73
1619472300000|2021-04-26 21:25:00|12089.7|12085.9|12089.8|12086|12091|12086.8|12088.6|12085|102
1619472600000|2021-04-26 21:30:00|12089.7|12086.3|12089.7|12086|12090.1|12086.8|12088.8|12085.7|103
1619472900000|2021-04-26 21:35:00|12089.8|12086.2|12089.6|12085.1|12090.1|12087.1|12088.7|12084.8|208
1619473200000|2021-04-26 21:40:00|12089.7|12085.3|12089.1|12085|12089.9|12086.3|12088.6|12084.1|206
1619473500000|2021-04-26 21:45:00|12087.8|12084.9|12088.2|12083.8|12089.1|12086|12087.5|12083.8|281
1619473800000|2021-04-26 21:50:00|12088.4|12084|12087.8|12082.7|12089|12084.8|12087.1|12082.1|336
1619474100000|2021-04-26 21:55:00|12087.3|12083.4|12089.1|12084.2|12090.2|12084.8|12087.1|12082|374
1619474400000|2021-04-26 22:00:00|12089.7|12084.1|12085.9|12084.7|12090.4|12086.5|12085.3|12082.9|486
1619474700000|2021-04-26 22:05:00|12085.8|12084.6|12087.2|12086.3|12087.3|12086.3|12085.5|12084.6|222
1619475000000|2021-04-26 22:10:00|12087.3|12086.4|12087.6|12086.7|12087.9|12087|12086.4|12085.5|246
1619475300000|2021-04-26 22:15:00|12087.5|12086.6|12086.3|12085.4|12087.7|12086.8|12086.2|12085.3|84
1619475600000|2021-04-26 22:20:00|12086.4|12085.5|12086.7|12085.8|12086.8|12085.9|12086.1|12085.2|113
1619475900000|2021-04-26 22:25:00|12086.8|12085.9|12086.1|12085.2|12086.8|12085.9|12086|12085.1|84
1619476200000|2021-04-26 22:30:00|12086.2|12085.3|12086.2|12085.3|12087.2|12086.3|12085.5|12084.6|152
1619476500000|2021-04-26 22:35:00|12086.3|12085.4|12084.8|12083.9|12086.6|12085.7|12084.6|12083.7|197
1619476800000|2021-04-26 22:40:00|12084.9|12083.8|12085|12084.1|12085.3|12084.4|12084.5|12083.6|99
1619477100000|2021-04-26 22:45:00|12085.1|12084.2|12084.7|12083.8|12085.3|12084.4|12084.6|12083.7|83
1619477400000|2021-04-26 22:50:00|12084.6|12083.7|12083.3|12082.4|12084.8|12083.9|12082.5|12081.6|126
1619477700000|2021-04-26 22:55:00|12083.2|12082.3|12083|12082.1|12083.4|12082.5|12082.6|12081.7|85
1619478000000|2021-04-26 23:00:00|12082.9|12082|12082.1|12081.2|12083.8|12082.9|12081.9|12081|133
1619478300000|2021-04-26 23:05:00|12082.2|12081.3|12082.2|12081.3|12083.2|12082.3|12082.1|12081.2|84
1619478600000|2021-04-26 23:10:00|12082.1|12081.2|12082.5|12081.6|12083.1|12082.2|12082|12081.1|75
1619478900000|2021-04-26 23:15:00|12082.6|12081.7|12080|12079.1|12082.6|12081.8|12079.5|12078.6|114
1619479200000|2021-04-26 23:20:00|12080.1|12079.2|12080.3|12079.4|12081.1|12080.2|12080.1|12079.2|83
1619479500000|2021-04-26 23:25:00|12080.2|12079.3|12081|12080.1|12081.2|12080.4|12080|12079.2|71
1619479800000|2021-04-26 23:30:00|12081.1|12080.2|12080.9|12080|12081.4|12080.5|12080.1|12079.2|93
1619480100000|2021-04-26 23:35:00|12080.8|12079.9|12081.4|12080.8|12081.7|12080.9|12080.1|12079.2|92
1619480400000|2021-04-26 23:40:00|12081.5|12080.9|12081.1|12080.2|12082|12081.2|12080.5|12079.6|128
1619480700000|2021-04-26 23:45:00|12081.2|12080.3|12080.9|12080|12081.2|12080.4|12080|12079.2|97
1619481000000|2021-04-26 23:50:00|12081|12080.1|12081.8|12080.9|12081.8|12080.9|12080.8|12080|105
1619481300000|2021-04-26 23:55:00|12081.7|12080.8|12080.1|12079.2|12081.8|12080.9|12080|12079.1|79
1619481600000|2021-04-27 00:00:00|12080|12079.1|12080.5|12079.6|12080.6|12079.7|12078.3|12077.5|274
1619481900000|2021-04-27 00:05:00|12080.7|12079.8|12083.3|12082.4|12083.4|12082.5|12080.6|12079.7|242
1619482200000|2021-04-27 00:10:00|12083.2|12082.3|12084.1|12083.2|12084.7|12084|12083|12082.2|204
1619482500000|2021-04-27 00:15:00|12084|12083.1|12083.1|12082.2|12084.5|12083.6|12082.7|12081.9|156
1619482800000|2021-04-27 00:20:00|12083|12082.1|12082.7|12081.8|12083.2|12082.3|12081.5|12080.7|163
1619483100000|2021-04-27 00:25:00|12082.6|12082|12080.7|12079.8|12082.8|12082|12080.3|12079.4|211
1619483400000|2021-04-27 00:30:00|12080.6|12079.7|12078|12077.1|12080.7|12079.8|12077.6|12076.8|324
1619483700000|2021-04-27 00:35:00|12078.1|12077.2|12077.3|12076.4|12078.2|12077.4|12075.2|12074.3|338
1619484000000|2021-04-27 00:40:00|12077.4|12076.5|12077.5|12076.9|12079.5|12078.9|12077.1|12076.4|267
1619484300000|2021-04-27 00:45:00|12077.4|12076.8|12078|12077.4|12078.3|12077.6|12076.9|12076.2|150
1619484600000|2021-04-27 00:50:00|12077.9|12077.3|12077.8|12076.9|12079.9|12079.3|12077.3|12076.4|439
1619484900000|2021-04-27 00:55:00|12077.7|12076.8|12079.4|12078.8|12080|12079.4|12076.7|12076|336
1619485200000|2021-04-27 01:00:00|12079.5|12078.9|12078.5|12077.9|12081.7|12080.8|12078.2|12077.4|373
1619485500000|2021-04-27 01:05:00|12078.1|12077.5|12076.7|12075.8|12078.6|12077.9|12075.2|12074.6|295
1619485800000|2021-04-27 01:10:00|12076.6|12075.7|12074.2|12073.3|12076.7|12075.9|12072.8|12072|278
1619486100000|2021-04-27 01:15:00|12074.1|12073.2|12074.2|12073.3|12075.6|12074.7|12071.2|12070.3|449
1619486400000|2021-04-27 01:20:00|12074.1|12073.2|12072.5|12071.6|12075.3|12074.4|12072.5|12071.6|272
1619486700000|2021-04-27 01:25:00|12072.6|12071.7|12072.8|12071.9|12073.6|12072.9|12072|12071.3|229
1619487000000|2021-04-27 01:30:00|12072.6|12071.7|12071.7|12070.8|12072.6|12071.7|12069.4|12068.6|369
1619487300000|2021-04-27 01:35:00|12071.6|12070.7|12072.6|12071.7|12073|12072.2|12069.6|12068.7|358
1619487600000|2021-04-27 01:40:00|12072.8|12072.2|12072.6|12071.7|12074|12073.1|12071.7|12070.9|337
1619487900000|2021-04-27 01:45:00|12072.7|12071.8|12072.3|12071.4|12074.3|12073.5|12072.1|12071.3|251
1619488200000|2021-04-27 01:50:00|12072.2|12071.3|12074.2|12073.3|12074.5|12073.8|12072.2|12071.3|168
1619488500000|2021-04-27 01:55:00|12074.1|12073.5|12073.1|12072.2|12074.1|12073.5|12070.2|12069.3|353
1619488800000|2021-04-27 02:00:00|12073|12072.1|12074.2|12073.3|12075.1|12074.3|12072.1|12071.2|283
1619489100000|2021-04-27 02:05:00|12074.1|12073.2|12072.6|12071.7|12074.3|12073.4|12072.5|12071.7|229
1619489400000|2021-04-27 02:10:00|12072.5|12071.6|12074.7|12073.8|12075.2|12074.4|12071.3|12070.6|223
1619489700000|2021-04-27 02:15:00|12074.6|12073.7|12073.7|12072.8|12075.2|12074.3|12073.6|12072.7|193
1619490000000|2021-04-27 02:20:00|12073.6|12072.7|12072.1|12071.5|12074.2|12073.3|12072.1|12071.3|198
1619490300000|2021-04-27 02:25:00|12072.2|12071.6|12068.6|12067.7|12072.4|12071.6|12068.4|12067.5|286
1619490600000|2021-04-27 02:30:00|12068.7|12067.8|12069.3|12068.4|12070.2|12069.3|12068.3|12067.4|207
1619490900000|2021-04-27 02:35:00|12069.2|12068.3|12069.4|12068.5|12070.3|12069.6|12068.7|12067.8|228
1619491200000|2021-04-27 02:40:00|12069.3|12068.4|12067.8|12067.2|12070.2|12069.6|12067.8|12067.2|217
1619491500000|2021-04-27 02:45:00|12067.9|12067.3|12068.2|12067.6|12068.9|12068.1|12067.6|12066.9|202
1619491800000|2021-04-27 02:50:00|12068.1|12067.5|12068.1|12067.5|12069.8|12069|12068|12067.3|215
1619492100000|2021-04-27 02:55:00|12068|12067.1|12066.2|12065.3|12068.1|12067.5|12065.5|12064.9|312
1619492400000|2021-04-27 03:00:00|12066.3|12065.4|12068.7|12068.1|12069.2|12068.3|12066.2|12065.4|331
1619492700000|2021-04-27 03:05:00|12068.6|12068|12069.1|12068.5|12070.3|12069.5|12068.5|12067.9|289
1619493000000|2021-04-27 03:10:00|12069.2|12068.6|12070.8|12070.2|12070.9|12070.2|12069|12068.1|237
1619493300000|2021-04-27 03:15:00|12070.7|12070.1|12071.1|12070.5|12071.9|12071.1|12070.5|12069.8|188
1619493600000|2021-04-27 03:20:00|12071|12070.4|12070.4|12069.8|12071.9|12071.1|12070|12069.4|201
1619493900000|2021-04-27 03:25:00|12070.3|12069.7|12069.7|12068.8|12070.8|12070.1|12069.6|12068.7|215
1619494200000|2021-04-27 03:30:00|12069.6|12069|12071.3|12070.4|12071.9|12071|12069.5|12068.8|170
1619494500000|2021-04-27 03:35:00|12071.1|12070.5|12072.1|12071.2|12072.2|12071.3|12070.9|12070.1|157
1619494800000|2021-04-27 03:40:00|12072.2|12071.3|12072.3|12071.4|12072.4|12071.7|12071.5|12070.7|145
1619495100000|2021-04-27 03:45:00|12072.1|12071.5|12071.2|12070.3|12072.4|12071.7|12071.2|12070.3|121
1619495400000|2021-04-27 03:50:00|12071.3|12070.4|12069.6|12068.7|12071.3|12070.5|12069.1|12068.5|125
1619495700000|2021-04-27 03:55:00|12069.7|12068.8|12069.7|12068.8|12070.4|12069.6|12069.2|12068.4|188
1619496000000|2021-04-27 04:00:00|12069.6|12068.7|12069.3|12068.4|12069.9|12069.2|12069.1|12068.2|133
1619496300000|2021-04-27 04:05:00|12069.2|12068.3|12069.7|12069.1|12070.3|12069.6|12069.2|12068.3|131
1619496600000|2021-04-27 04:10:00|12069.6|12069|12071.6|12070.7|12072.3|12071.5|12069.6|12069|163
1619496900000|2021-04-27 04:15:00|12071.5|12070.6|12072.2|12071.6|12072.7|12072.1|12071.2|12070.5|108
1619497200000|2021-04-27 04:20:00|12072.1|12071.5|12072.8|12071.9|12073.6|12072.8|12072.1|12071.4|121
1619497500000|2021-04-27 04:25:00|12072.9|12072|12073.7|12072.8|12075|12074.3|12072.6|12071.9|229
1619497800000|2021-04-27 04:30:00|12073.8|12072.9|12074.4|12073.5|12074.9|12074.1|12073.3|12072.5|168
1619498100000|2021-04-27 04:35:00|12074.2|12073.6|12073.6|12073|12074.4|12073.6|12073.6|12072.9|106
1619498400000|2021-04-27 04:40:00|12073.7|12073.1|12074.1|12073.5|12074.3|12073.6|12073.5|12072.7|93
1619498700000|2021-04-27 04:45:00|12074.2|12073.6|12073.9|12073|12075.2|12074.3|12073.7|12072.9|145
1619499000000|2021-04-27 04:50:00|12073.8|12072.9|12074.9|12074|12075.1|12074.5|12073.7|12072.8|137
1619499300000|2021-04-27 04:55:00|12074.7|12074.1|12073.2|12072.3|12075.3|12074.6|12072.7|12072.1|199
1619499600000|2021-04-27 05:00:00|12073.3|12072.4|12073.3|12072.4|12073.5|12072.6|12072.1|12071.2|180
1619499900000|2021-04-27 05:05:00|12073.2|12072.3|12072.7|12072.1|12073.8|12073|12072.3|12071.5|143
1619500200000|2021-04-27 05:10:00|12072.6|12072|12071|12070.4|12072.8|12072|12070.7|12070|135
1619500500000|2021-04-27 05:15:00|12071.1|12070.5|12072.3|12071.4|12072.5|12071.6|12071|12070.3|152
1619500800000|2021-04-27 05:20:00|12072.2|12071.3|12071.8|12070.9|12072.8|12072.1|12071.5|12070.7|86
1619501100000|2021-04-27 05:25:00|12071.7|12070.8|12073|12072.4|12073.3|12072.5|12071.5|12070.6|125
1619501400000|2021-04-27 05:30:00|12073.1|12072.5|12075.1|12074.5|12075.7|12075|12073|12072.4|247
1619501700000|2021-04-27 05:35:00|12075.2|12074.6|12075.4|12074.5|12075.7|12075|12074.3|12073.6|148
1619502000000|2021-04-27 05:40:00|12075.5|12074.6|12076.3|12075.4|12076.6|12075.9|12075.5|12074.6|118
1619502300000|2021-04-27 05:45:00|12076.2|12075.3|12076.3|12075.4|12076.9|12076.1|12075.3|12074.6|222
1619502600000|2021-04-27 05:50:00|12076.2|12075.3|12075.6|12075|12076.9|12076.3|12075.5|12074.8|157
1619502900000|2021-04-27 05:55:00|12075.5|12074.9|12075.9|12075.3|12076.5|12075.7|12074.1|12073.4|321
1619503200000|2021-04-27 06:00:00|12076.1|12075.2|12077.3|12076.4|12078.1|12077.4|12074.9|12074.2|368
1619503500000|2021-04-27 06:05:00|12077.2|12076.3|12078.8|12078.2|12080.7|12079.9|12077.1|12076.3|369
1619503800000|2021-04-27 06:10:00|12078.9|12078.3|12076.8|12076.2|12078.9|12078.3|12075.9|12075.3|263
1619504100000|2021-04-27 06:15:00|12076.9|12076.3|12076.4|12075.8|12078.3|12077.7|12075.6|12075|291
1619504400000|2021-04-27 06:20:00|12076.6|12076|12071.2|12070.3|12077.6|12077|12070.5|12069.8|376
1619504700000|2021-04-27 06:25:00|12071.3|12070.4|12071.6|12071|12073.5|12072.9|12070.9|12070|376
1619505000000|2021-04-27 06:30:00|12071.5|12070.9|12070.6|12070|12072.4|12071.8|12069.5|12068.8|437
1619505300000|2021-04-27 06:35:00|12070.5|12069.9|12069.8|12069.2|12072.4|12071.6|12069|12068.4|351
1619505600000|2021-04-27 06:40:00|12069.9|12069.3|12067.4|12066.5|12070|12069.4|12066.3|12065.7|392
1619505900000|2021-04-27 06:45:00|12067.3|12066.4|12068.3|12067.7|12069.5|12068.7|12067.1|12066.4|353
1619506200000|2021-04-27 06:50:00|12068.4|12067.8|12070.2|12069.6|12070.3|12069.7|12067.6|12066.8|328
1619506500000|2021-04-27 06:55:00|12070.1|12069.5|12070|12069.4|12070.4|12069.8|12069|12068.4|322
1619506800000|2021-04-27 07:00:00|12069.9|12069.3|12071.7|12071.1|12072.6|12072|12065.2|12064.6|560
1619507100000|2021-04-27 07:05:00|12071.6|12071|12067.2|12066.3|12072.8|12072.2|12067|12066.3|523
1619507400000|2021-04-27 07:10:00|12067.1|12066.5|12069|12068.4|12069.7|12069.1|12067|12066.4|423
1619507700000|2021-04-27 07:15:00|12069.1|12068.5|12069|12068.4|12070.5|12069.9|12067.6|12067|400
1619508000000|2021-04-27 07:20:00|12068.9|12068.3|12074.2|12073.6|12074.9|12074.2|12068|12067.4|464
1619508300000|2021-04-27 07:25:00|12074.3|12073.7|12069.9|12069.3|12076.5|12075.7|12069.5|12068.8|657
1619508600000|2021-04-27 07:30:00|12070|12069.1|12068.3|12067.7|12070.6|12070|12068|12067.4|426
1619508900000|2021-04-27 07:35:00|12068.6|12068|12068.8|12067.9|12070.2|12069.4|12066.8|12066|383
1619509200000|2021-04-27 07:40:00|12068.7|12067.8|12071.4|12070.5|12071.6|12070.8|12068.2|12067.6|377
1619509500000|2021-04-27 07:45:00|12071.3|12070.4|12069.6|12069|12072.5|12071.8|12069.5|12068.9|403
1619509800000|2021-04-27 07:50:00|12069.7|12069.1|12072.6|12072|12073.9|12073.2|12068.4|12067.8|418
1619510100000|2021-04-27 07:55:00|12072.5|12071.9|12070.6|12070|12073.6|12073|12070.2|12069.4|452
1619510400000|2021-04-27 08:00:00|12070.5|12069.9|12069.5|12068.9|12072.2|12071.3|12068.2|12067.5|505
1619510700000|2021-04-27 08:05:00|12069.6|12069|12066.3|12065.4|12071.4|12070.6|12064.5|12063.8|569
1619511000000|2021-04-27 08:10:00|12066.2|12065.3|12059.7|12058.8|12066.7|12066|12057.7|12057.1|647
1619511300000|2021-04-27 08:15:00|12059.2|12058.6|12062.7|12062.1|12063.7|12063.1|12057.7|12057.1|511
1619511600000|2021-04-27 08:20:00|12062.5|12061.9|12064.5|12063.9|12066.2|12065.4|12061.9|12061.3|388
1619511900000|2021-04-27 08:25:00|12064.6|12064|12063.2|12062.6|12066.6|12065.8|12063.2|12062.6|429
1619512200000|2021-04-27 08:30:00|12063.4|12062.5|12062.3|12061.7|12063.8|12062.9|12061|12060.4|480
1619512500000|2021-04-27 08:35:00|12062.2|12061.6|12062.3|12061.7|12063.3|12062.7|12061|12060.3|386
1619512800000|2021-04-27 08:40:00|12062.5|12061.6|12062.6|12062|12063.8|12063.1|12060.9|12060.3|301
1619513100000|2021-04-27 08:45:00|12062.5|12061.9|12062.6|12062|12063.6|12063|12061.2|12060.6|317
1619513400000|2021-04-27 08:50:00|12062.7|12061.7|12059.2|12058.6|12062.7|12062.1|12058.3|12057.5|441
1619513700000|2021-04-27 08:55:00|12059.3|12058.7|12058.7|12057.8|12060.9|12060.2|12058.2|12057.5|426
1619514000000|2021-04-27 09:00:00|12058.8|12057.9|12059.8|12059.2|12060.1|12059.5|12058.3|12057.6|347
1619514300000|2021-04-27 09:05:00|12059.9|12059.3|12061.1|12060.5|12062.1|12061.5|12059.1|12058.5|345
1619514600000|2021-04-27 09:10:00|12061.2|12060.6|12057.6|12057|12062|12061.3|12057.1|12056.4|446
1619514900000|2021-04-27 09:15:00|12057.7|12057.1|12059.6|12059|12060.2|12059.5|12057.5|12056.9|369
1619515200000|2021-04-27 09:20:00|12059.8|12059.2|12063.1|12062.5|12063.4|12062.7|12059.5|12058.9|317
1619515500000|2021-04-27 09:25:00|12063.2|12062.6|12066|12065.4|12066.8|12065.9|12062.4|12061.8|477
1619515800000|2021-04-27 09:30:00|12065.9|12065.3|12068.4|12067.5|12069.6|12068.9|12065.7|12065|413
1619516100000|2021-04-27 09:35:00|12068.3|12067.7|12066.9|12066.3|12068.5|12067.9|12066|12065.2|375
1619516400000|2021-04-27 09:40:00|12067|12066.4|12065.2|12064.3|12067.9|12067.1|12065.1|12064.3|351
1619516700000|2021-04-27 09:45:00|12065.3|12064.4|12067.2|12066.6|12068|12067.4|12064.3|12063.6|402
1619517000000|2021-04-27 09:50:00|12067.3|12066.7|12061.1|12060.5|12067.4|12066.8|12060.3|12059.6|530
1619517300000|2021-04-27 09:55:00|12060.9|12060.3|12065|12064.4|12065.5|12064.8|12060.7|12060.1|390
1619517600000|2021-04-27 10:00:00|12064.9|12064.3|12069.3|12068.7|12070.1|12069.5|12064.9|12064.2|510
1619517900000|2021-04-27 10:05:00|12069.4|12068.8|12069.3|12068.7|12071.1|12070.5|12068.7|12068.1|527
1619518200000|2021-04-27 10:10:00|12069.4|12068.8|12069.7|12069.1|12072|12071.4|12068.8|12068.2|433
1619518500000|2021-04-27 10:15:00|12069.6|12069|12070.2|12069.6|12071.9|12071.3|12069.5|12068.9|439
1619518800000|2021-04-27 10:20:00|12070|12069.4|12070.5|12069.6|12071|12070.4|12069|12068.4|392
1619519100000|2021-04-27 10:25:00|12070.6|12069.7|12073|12072.1|12073.1|12072.2|12069|12068.4|253
1619519400000|2021-04-27 10:30:00|12073.1|12072.2|12074.5|12073.9|12075.1|12074.5|12071.4|12070.8|370
1619519700000|2021-04-27 10:35:00|12074.6|12074|12074.2|12073.6|12076|12075.3|12073.6|12072.9|383
1619520000000|2021-04-27 10:40:00|12074.4|12073.5|12076.2|12075.6|12076.7|12075.8|12072.9|12072.1|364
1619520300000|2021-04-27 10:45:00|12076.1|12075.5|12077.2|12076.6|12077.5|12076.8|12074.3|12073.5|491
1619520600000|2021-04-27 10:50:00|12077.3|12076.7|12081.3|12080.7|12082.7|12081.9|12077.2|12076.6|465
1619520900000|2021-04-27 10:55:00|12081.2|12080.6|12084.3|12083.4|12085.5|12084.8|12080.1|12079.2|602
1619521200000|2021-04-27 11:00:00|12084.2|12083.3|12081|12080.4|12084.3|12083.5|12078.8|12078|564
1619521500000|2021-04-27 11:05:00|12081.1|12080.5|12081.1|12080.5|12082.3|12081.6|12080.5|12079.9|284
1619521800000|2021-04-27 11:10:00|12081.2|12080.6|12081.6|12081|12082.7|12082.1|12080.5|12079.9|352
1619522100000|2021-04-27 11:15:00|12081.5|12080.9|12081|12080.4|12083|12082.4|12080.4|12079.8|310
1619522400000|2021-04-27 11:20:00|12081.1|12080.5|12078.6|12078|12081.3|12080.6|12078.6|12077.9|382
1619522700000|2021-04-27 11:25:00|12078.7|12078.1|12080.7|12080.1|12081|12080.4|12078.7|12077.9|299
1619523000000|2021-04-27 11:30:00|12080.8|12080.2|12083.7|12083.1|12084.7|12083.9|12080.1|12079.5|438
1619523300000|2021-04-27 11:35:00|12083.9|12083|12081.3|12080.7|12086.3|12085.4|12081.2|12080.6|397
1619523600000|2021-04-27 11:40:00|12081.2|12080.6|12084.2|12083.6|12084.3|12083.6|12080.5|12079.6|286
1619523900000|2021-04-27 11:45:00|12084.1|12083.5|12089.5|12088.6|12089.7|12088.8|12083.7|12083.1|503
1619524200000|2021-04-27 11:50:00|12089.4|12088.5|12089.5|12088.6|12093.2|12092.3|12086.9|12086.3|661
1619524500000|2021-04-27 11:55:00|12089.4|12088.8|12088.5|12087.9|12090.5|12089.9|12087.6|12087|570
1619524800000|2021-04-27 12:00:00|12088.7|12088.1|12087.6|12087|12088.9|12088.3|12085|12084.2|432
1619525100000|2021-04-27 12:05:00|12088|12087.4|12086.3|12085.7|12088.5|12087.7|12084|12083.2|496
1619525400000|2021-04-27 12:10:00|12086.7|12086.1|12088|12087.1|12088.4|12087.5|12082.3|12081.7|506
1619525700000|2021-04-27 12:15:00|12087.9|12087.3|12087.3|12086.7|12089.2|12088.6|12085.7|12085.1|327
1619526000000|2021-04-27 12:20:00|12087.4|12086.8|12085|12084.4|12089.5|12088.7|12085|12084.2|454
1619526300000|2021-04-27 12:25:00|12085.1|12084.5|12083.6|12082.7|12086.3|12085.4|12082|12081.2|485
1619526600000|2021-04-27 12:30:00|12083.4|12082.8|12079.4|12078.8|12083.4|12082.8|12078.3|12077.5|510
1619526900000|2021-04-27 12:35:00|12079.5|12078.9|12077.4|12076.5|12079.5|12078.9|12075.9|12075.2|496
1619527200000|2021-04-27 12:40:00|12077.3|12076.4|12078.1|12077.5|12080.9|12080.3|12077.2|12076.4|479
1619527500000|2021-04-27 12:45:00|12078.2|12077.6|12081.2|12080.6|12083.3|12082.7|12078.1|12077.5|398
1619527800000|2021-04-27 12:50:00|12081.4|12080.5|12079.5|12078.9|12082.4|12081.8|12079.1|12078.3|416
1619528100000|2021-04-27 12:55:00|12079.6|12079|12082.3|12081.4|12082.6|12081.9|12079.4|12078.7|439
1619528400000|2021-04-27 13:00:00|12082.1|12081.5|12080.7|12080.1|12084.2|12083.4|12080.1|12079.5|514
1619528700000|2021-04-27 13:05:00|12080.8|12080.2|12089.6|12089|12090.1|12089.5|12079.6|12078.8|567
1619529000000|2021-04-27 13:10:00|12089.5|12088.9|12085.6|12085|12089.6|12089|12085.6|12085|556
1619529300000|2021-04-27 13:15:00|12085.7|12085.1|12084.3|12083.4|12087.3|12086.7|12083.6|12082.8|520
1619529600000|2021-04-27 13:20:00|12084.2|12083.3|12080.2|12079.3|12086.8|12086.1|12080.2|12079.3|517
1619529900000|2021-04-27 13:25:00|12080.3|12079.4|12078.8|12077.9|12080.3|12079.6|12076.1|12075.5|381
1619530200000|2021-04-27 13:30:00|12078.7|12078.1|12076.5|12075.6|12082.2|12081.5|12076.4|12075.6|576
1619530500000|2021-04-27 13:35:00|12076.6|12075.7|12076.3|12075.7|12078.5|12077.9|12075.8|12075.2|520
1619530800000|2021-04-27 13:40:00|12076.2|12075.6|12076.7|12076.1|12078.2|12077.5|12073.6|12073|503
1619531100000|2021-04-27 13:45:00|12076.6|12076|12082.2|12081.3|12082.7|12082.1|12076.1|12075.5|464
1619531400000|2021-04-27 13:50:00|12082.1|12081.2|12089.3|12088.7|12090.4|12089.5|12080.8|12080.1|523
1619531700000|2021-04-27 13:55:00|12089.5|12088.9|12085.1|12084.2|12089.7|12088.9|12081.2|12080.5|494
1619532000000|2021-04-27 14:00:00|12085.2|12084|12084.8|12083.9|12085.5|12084.8|12081|12080.1|543
1619532300000|2021-04-27 14:05:00|12085.4|12084.5|12083.8|12082.9|12088.9|12088|12083.1|12082.3|691
1619532600000|2021-04-27 14:10:00|12083.9|12083|12089.4|12088.5|12089.5|12088.8|12081.3|12080.7|632
1619532900000|2021-04-27 14:15:00|12089.3|12088.4|12085.8|12085.2|12090.7|12090.1|12085.4|12084.6|729
1619533200000|2021-04-27 14:20:00|12086|12085.4|12086.1|12085.5|12087.3|12086.6|12084.1|12083.3|617
1619533500000|2021-04-27 14:25:00|12086|12085.4|12084|12083.4|12086|12085.4|12082.9|12082.3|523
1619533800000|2021-04-27 14:30:00|12083.8|12082.9|12083.2|12082.6|12086.7|12085.9|12083.1|12082.3|524
1619534100000|2021-04-27 14:35:00|12083.3|12082.4|12084.9|12084.3|12087.2|12086.6|12083.1|12082.4|544
1619534400000|2021-04-27 14:40:00|12084.8|12084.2|12078.6|12078|12087.3|12086.7|12078.4|12077.8|567
1619534700000|2021-04-27 14:45:00|12078.5|12077.9|12083|12082.4|12083.4|12082.6|12076.1|12075.4|702
1619535000000|2021-04-27 14:50:00|12082.9|12082.3|12082.8|12082.2|12085.9|12085.2|12080.7|12080.1|626
1619535300000|2021-04-27 14:55:00|12082.6|12082|12080.9|12080.3|12083.4|12082.7|12078.6|12078|899
1619535600000|2021-04-27 15:00:00|12081.1|12080.5|12081.3|12080.7|12084.6|12083.7|12079.2|12078.5|664
1619535900000|2021-04-27 15:05:00|12081.4|12080.8|12081.4|12080.5|12084.4|12083.5|12079.5|12078.9|493
1619536200000|2021-04-27 15:10:00|12081.2|12080.3|12081.9|12081|12083.5|12082.9|12080.9|12080|417
1619536500000|2021-04-27 15:15:00|12082|12081.1|12079.9|12079.3|12082.1|12081.4|12079.1|12078.4|422
1619536800000|2021-04-27 15:20:00|12079.8|12079.2|12077.8|12077.2|12080.6|12079.9|12077.3|12076.7|339
1619537100000|2021-04-27 15:25:00|12077.4|12076.8|12076.4|12075.8|12078.4|12077.8|12076.4|12075.6|294
1619537400000|2021-04-27 15:30:00|12076.5|12075.9|12077.9|12077.3|12078.5|12077.7|12076.1|12075.3|312
1619537700000|2021-04-27 15:35:00|12078|12077.4|12078.9|12078.3|12079.6|12078.9|12077.2|12076.6|351
1619538000000|2021-04-27 15:40:00|12079|12078.4|12078.4|12077.8|12079.2|12078.6|12078.2|12077.5|253
1619538300000|2021-04-27 15:45:00|12078.5|12077.9|12076.9|12076.3|12078.5|12077.9|12076.2|12075.6|317
1619538600000|2021-04-27 15:50:00|12077|12076.4|12078.8|12078.2|12080.4|12079.7|12077|12076.4|273
1619538900000|2021-04-27 15:55:00|12078.5|12077.9|12078.6|12078|12080.3|12079.6|12078.2|12077.4|419
1619539200000|2021-04-27 16:00:00|12078.5|12077.9|12075.3|12074.7|12079|12078.3|12074.7|12074.1|376
1619539500000|2021-04-27 16:05:00|12075.2|12074.6|12076.4|12075.8|12078.4|12077.8|12075.2|12074.5|356
1619539800000|2021-04-27 16:10:00|12076.3|12075.7|12074.3|12073.7|12077.4|12076.8|12073.5|12072.9|283
1619540100000|2021-04-27 16:15:00|12074.4|12073.8|12073|12072.1|12075.2|12074.3|12071.9|12071.1|356
1619540400000|2021-04-27 16:20:00|12072.6|12072|12070|12069.4|12072.8|12072|12069.8|12069.2|266
1619540700000|2021-04-27 16:25:00|12069.9|12069.3|12071.1|12070.5|12071.2|12070.5|12069.6|12069|288
1619541000000|2021-04-27 16:30:00|12071.3|12070.4|12071.5|12070.9|12072.1|12071.5|12070.8|12070.1|295
1619541300000|2021-04-27 16:35:00|12071.6|12071|12072.3|12071.7|12072.8|12072.2|12070.8|12070.2|336
1619541600000|2021-04-27 16:40:00|12072.4|12071.8|12074|12073.4|12074.4|12073.8|12072.2|12071.6|304
1619541900000|2021-04-27 16:45:00|12074.1|12073.5|12074.1|12073.5|12074.9|12074.3|12072.6|12072|351
1619542200000|2021-04-27 16:50:00|12074|12073.4|12071.6|12070.7|12074|12073.4|12070.7|12069.9|297
1619542500000|2021-04-27 16:55:00|12071.7|12070.8|12071.2|12070.6|12072|12071.3|12070.1|12069.5|367
1619542800000|2021-04-27 17:00:00|12071.3|12070.7|12077.6|12076.7|12077.7|12076.8|12070.9|12070.3|501
1619543100000|2021-04-27 17:05:00|12077.7|12076.8|12077|12076.4|12078.3|12077.7|12075.9|12075.3|408
1619543400000|2021-04-27 17:10:00|12077.1|12076.2|12078.4|12077.8|12079|12078.4|12076.9|12076.2|364
1619543700000|2021-04-27 17:15:00|12078.5|12077.9|12077.1|12076.5|12078.9|12078.3|12077.1|12076.5|248
1619544000000|2021-04-27 17:20:00|12077.2|12076.6|12077.5|12076.9|12078.9|12078.3|12077|12076.4|167
1619544300000|2021-04-27 17:25:00|12077.6|12077|12078.9|12078.3|12079|12078.4|12077|12076.4|201
1619544600000|2021-04-27 17:30:00|12078.8|12078.2|12080.9|12080.3|12081.1|12080.5|12078|12077.4|252
1619544900000|2021-04-27 17:35:00|12081|12080.4|12079.6|12079|12083.3|12082.7|12079.6|12079|261
1619545200000|2021-04-27 17:40:00|12079.4|12078.8|12078.4|12077.8|12080.2|12079.6|12078.4|12077.8|197
1619545500000|2021-04-27 17:45:00|12078.5|12077.9|12080.7|12080.1|12083.1|12082.3|12078.2|12077.4|414
1619545800000|2021-04-27 17:50:00|12080.9|12080.3|12081|12080.4|12082.2|12081.6|12080.5|12079.9|194
1619546100000|2021-04-27 17:55:00|12081.1|12080.5|12080.2|12079.3|12082|12081.4|12079.9|12079.2|351
1619546400000|2021-04-27 18:00:00|12080.1|12079.5|12082.3|12081.7|12083.1|12082.5|12080.1|12079.5|278
1619546700000|2021-04-27 18:05:00|12082.2|12081.6|12081.5|12080.9|12082.7|12081.9|12079.8|12079.1|293
1619547000000|2021-04-27 18:10:00|12081.4|12080.8|12080.5|12079.9|12081.5|12080.9|12079.7|12079|284
1619547300000|2021-04-27 18:15:00|12080.6|12080|12084.8|12084.2|12085.1|12084.3|12080.4|12079.7|302
1619547600000|2021-04-27 18:20:00|12085|12084.1|12083.4|12082.8|12085|12084.1|12082.9|12082.3|294
1619547900000|2021-04-27 18:25:00|12083.5|12082.9|12089.8|12089.2|12090.1|12089.5|12083|12082.2|385
1619548200000|2021-04-27 18:30:00|12089.9|12089.3|12087.2|12086.6|12090|12089.3|12086.7|12085.9|248
1619548500000|2021-04-27 18:35:00|12087.3|12086.7|12086.1|12085.5|12087.3|12086.7|12086|12085.3|172
1619548800000|2021-04-27 18:40:00|12086.2|12085.6|12086.1|12085.5|12090|12089.3|12085.9|12085.2|318
1619549100000|2021-04-27 18:45:00|12086.2|12085.6|12087.4|12086.8|12089.5|12088.9|12085.1|12084.5|308
1619549400000|2021-04-27 18:50:00|12087.2|12086.6|12086.8|12086.2|12088.9|12088.3|12085.3|12084.7|429
1619549700000|2021-04-27 18:55:00|12087|12086.1|12088.4|12087.8|12089|12088.4|12086.7|12086.1|357
1619550000000|2021-04-27 19:00:00|12088.5|12087.9|12087.2|12086.6|12090|12089.3|12087|12086.2|356
1619550300000|2021-04-27 19:05:00|12087.1|12086.3|12087.7|12086.8|12089.2|12088.4|12086.1|12085.3|288
1619550600000|2021-04-27 19:10:00|12087.5|12086.9|12088.2|12087.3|12088.6|12088|12087.4|12086.7|222
1619550900000|2021-04-27 19:15:00|12088.3|12087.4|12089.2|12088.6|12089.3|12088.7|12087.6|12086.9|252
1619551200000|2021-04-27 19:20:00|12089.1|12088.5|12088.4|12087.8|12089.7|12089.1|12088.1|12087.3|210
1619551500000|2021-04-27 19:25:00|12088.5|12087.9|12087.2|12086.6|12088.7|12088|12086.8|12086.2|171
1619551800000|2021-04-27 19:30:00|12087.3|12086.7|12086|12085.4|12087.8|12087.2|12085.9|12085.2|278
1619552100000|2021-04-27 19:35:00|12085.9|12085.3|12087.4|12086.8|12088.1|12087.3|12085.8|12085.1|182
1619552400000|2021-04-27 19:40:00|12087.3|12086.7|12086.5|12085.9|12088.1|12087.4|12086.5|12085.7|191
1619552700000|2021-04-27 19:45:00|12086.8|12086.2|12088.5|12087.9|12088.7|12088.1|12086.1|12085.4|137
1619553000000|2021-04-27 19:50:00|12088.4|12087.8|12088.5|12087.9|12089.7|12089|12087.9|12087.3|194
1619553300000|2021-04-27 19:55:00|12088.6|12088|12089.1|12088.2|12090.2|12089.6|12088.4|12087.7|335
1619553600000|2021-04-27 20:00:00|12088.9|12088.3|12089.6|12088.7|12090.5|12089.7|12088.5|12087.8|245
1619553900000|2021-04-27 20:05:00|12089.5|12088.6|12088.3|12087.7|12089.5|12088.8|12088.2|12087.6|98
1619554200000|2021-04-27 20:10:00|12088.4|12087.8|12089|12088.4|12089.1|12088.4|12088.2|12087.5|86
1619554500000|2021-04-27 20:15:00|12089.1|12088.2|12087.4|12086.8|12089.1|12088.4|12087.3|12086.6|114
1619554800000|2021-04-27 20:20:00|12087.7|12087.1|12088.9|12088.3|12089.4|12088.7|12087.5|12086.9|152
1619555100000|2021-04-27 20:25:00|12089.1|12088.5|12088|12087.1|12089.6|12088.8|12086.8|12086.1|256
1619555400000|2021-04-27 20:30:00|12088.1|12087.2|12088.3|12087.4|12089.3|12088.4|12087.3|12086.6|119
1619555700000|2021-04-27 20:35:00|12088.4|12087.5|12088.1|12087.2|12088.6|12087.9|12088|12087.1|78
1619556000000|2021-04-27 20:40:00|12088|12087.1|12088.9|12088.3|12089.4|12088.5|12088|12087.1|77
1619556300000|2021-04-27 20:45:00|12089.1|12088.2|12090.2|12089.3|12090.2|12089.4|12089.1|12088.2|154
1619556600000|2021-04-27 20:50:00|12090.1|12089.2|12091.5|12090.6|12091.5|12090.6|12090|12089.1|170
1619556900000|2021-04-27 20:55:00|12091.4|12090.5|12093|12088.8|12093.4|12092.5|12091.3|12088.8|239
1619557200000|2021-04-27 21:00:00|12093.4|12088.3|12092|12089.9|12093.7|12089.9|12091.7|12088|74
1619557500000|2021-04-27 21:05:00|12091.6|12089.5|12090.7|12089.3|12094|12090.4|12090.4|12088.4|233
1619557800000|2021-04-27 21:10:00|12090.6|12089.7|12091|12089|12093.1|12089.9|12088|12085.3|294
1619558100000|2021-04-27 21:15:00|12090.8|12088.8|12092|12090.4|12092.8|12091.2|12090.6|12088.8|181
1619558400000|2021-04-27 21:20:00|12091.9|12090.3|12092.2|12090.4|12093|12090.8|12091.6|12089.4|173
1619558700000|2021-04-27 21:25:00|12092|12090.1|12092.5|12090.3|12092.9|12091.1|12091.7|12089.7|142
1619559000000|2021-04-27 21:30:00|12092.6|12090.4|12092.2|12090.1|12093.1|12091.2|12091.9|12089.1|252
1619559300000|2021-04-27 21:35:00|12092.1|12090|12092.9|12089.2|12094.7|12091.8|12089.4|12083.4|486
1619559600000|2021-04-27 21:40:00|12093.1|12089.1|12092.6|12089.8|12093.5|12091|12092.1|12089|274
1619559900000|2021-04-27 21:45:00|12092.7|12089.6|12092.2|12089.5|12093.9|12090.1|12091.2|12087.8|304
1619560200000|2021-04-27 21:50:00|12092.3|12089.4|12093|12089.7|12093.7|12089.7|12091.8|12088.4|220
1619560500000|2021-04-27 21:55:00|12092.9|12089.5|12091|12087.5|12094.3|12090.1|12090.2|12086.1|320
1619560800000|2021-04-27 22:00:00|12090.1|12086|12090.8|12089.9|12092.6|12090.7|12090.1|12086|496
1619561100000|2021-04-27 22:05:00|12090.9|12090|12090.8|12089.9|12091.2|12090.2|12090.1|12089.2|196
1619561400000|2021-04-27 22:10:00|12090.7|12089.8|12089.2|12088.3|12090.8|12089.9|12089.2|12088.3|184
1619561700000|2021-04-27 22:15:00|12089.3|12088.4|12089.7|12088.8|12090.4|12089.5|12089.3|12088.4|112
1619562000000|2021-04-27 22:20:00|12089.8|12088.9|12088.8|12087.9|12089.9|12089|12088.5|12087.6|109
1619562300000|2021-04-27 22:25:00|12088.7|12087.8|12088.3|12087.4|12089.3|12088.4|12088.2|12087.4|126
1619562600000|2021-04-27 22:30:00|12088.4|12087.5|12088|12087.1|12089.2|12088.3|12087.3|12086.4|173
1619562900000|2021-04-27 22:35:00|12088.1|12087.2|12087.9|12087|12088.5|12087.6|12087.7|12086.8|87
1619563200000|2021-04-27 22:40:00|12087.8|12086.9|12088.9|12088|12089|12088.1|12087.6|12086.8|107
1619563500000|2021-04-27 22:45:00|12088.8|12087.9|12089.2|12088.3|12089.8|12088.9|12088.8|12087.9|131
1619563800000|2021-04-27 22:50:00|12089.3|12088.4|12088.6|12087.7|12089.3|12088.4|12088.5|12087.6|93
1619564100000|2021-04-27 22:55:00|12088.7|12087.8|12089|12088.1|12089.6|12088.7|12088.6|12087.7|79
1619564400000|2021-04-27 23:00:00|12089.1|12088.2|12090.5|12089.6|12090.8|12089.9|12089|12088.2|94
1619564700000|2021-04-27 23:05:00|12090.6|12089.7|12090.7|12090.1|12091.3|12090.4|12090.5|12089.6|70
1619565000000|2021-04-27 23:10:00|12090.8|12089.9|12090.1|12089.2|12090.8|12090.1|12089.7|12088.8|91
1619565300000|2021-04-27 23:15:00|12089.8|12088.9|12089.8|12088.9|12090.2|12089.3|12089.4|12088.6|77
1619565600000|2021-04-27 23:20:00|12089.9|12089|12089.1|12088.5|12089.9|12089|12089|12088.2|93
1619565900000|2021-04-27 23:25:00|12089.2|12088.6|12088.6|12088|12089.3|12088.6|12088.5|12087.7|125
1619566200000|2021-04-27 23:30:00|12088.7|12087.8|12088.6|12088|12089.9|12089|12088.5|12087.7|110
1619566500000|2021-04-27 23:35:00|12088.8|12087.9|12089.7|12088.8|12089.8|12089.1|12088.5|12087.8|88
1619566800000|2021-04-27 23:40:00|12089.6|12089|12089.8|12088.9|12089.8|12089.1|12089.4|12088.7|101
1619567100000|2021-04-27 23:45:00|12089.7|12088.8|12090.4|12089.5|12090.8|12090.1|12089.5|12088.8|110
1619567400000|2021-04-27 23:50:00|12090.5|12089.6|12090.1|12089.5|12090.7|12089.8|12089.5|12088.7|90
1619567700000|2021-04-27 23:55:00|12090|12089.4|12089.6|12089|12090.2|12089.6|12089.6|12088.7|111
1619568000000|2021-04-28 00:00:00|12089.5|12088.9|12084.8|12083.9|12089.8|12088.9|12083.6|12082.8|315
1619568300000|2021-04-28 00:05:00|12084.7|12083.8|12084.2|12083.3|12086.3|12085.5|12084.1|12083.3|206
1619568600000|2021-04-28 00:10:00|12084.3|12083.4|12083.9|12083|12085.4|12084.7|12083.3|12082.4|236
1619568900000|2021-04-28 00:15:00|12083.7|12083.1|12084.5|12083.6|12084.7|12084|12082.6|12082|203
1619569200000|2021-04-28 00:20:00|12084.4|12083.5|12084|12083.1|12085.8|12085.1|12083.5|12082.8|172
1619569500000|2021-04-28 00:25:00|12084.1|12083.2|12082.1|12081.5|12084.3|12083.5|12081.9|12081.2|179
1619569800000|2021-04-28 00:30:00|12081.9|12081.3|12080.4|12079.5|12082.8|12082.1|12079.4|12078.8|320
1619570100000|2021-04-28 00:35:00|12080.3|12079.4|12081.9|12081|12082.9|12082.2|12080.3|12079.4|246
1619570400000|2021-04-28 00:40:00|12081.8|12080.9|12081.7|12081.1|12083.4|12082.6|12081.4|12080.6|213
1619570700000|2021-04-28 00:45:00|12081.8|12081.2|12081.9|12081|12083.1|12082.2|12081.1|12080.3|182
1619571000000|2021-04-28 00:50:00|12081.8|12080.9|12080.6|12079.7|12081.9|12081.1|12080.1|12079.2|279
1619571300000|2021-04-28 00:55:00|12080.5|12079.6|12078.9|12078|12081.4|12080.6|12078.6|12077.7|336
1619571600000|2021-04-28 01:00:00|12079|12078.1|12080.8|12079.9|12081.9|12081|12078.5|12077.9|376
1619571900000|2021-04-28 01:05:00|12080.9|12080|12080.6|12080|12081.7|12080.8|12079.7|12079|294
1619572200000|2021-04-28 01:10:00|12080.7|12080.1|12078.8|12077.9|12081.9|12081|12078.6|12077.7|296
1619572500000|2021-04-28 01:15:00|12079|12078.1|12079.3|12078.4|12079.8|12078.9|12078.2|12077.6|282
1619572800000|2021-04-28 01:20:00|12079.1|12078.5|12078.9|12078.3|12079.8|12079.1|12078.6|12077.8|158
1619573100000|2021-04-28 01:25:00|12079|12078.4|12078.9|12078|12079.4|12078.7|12078.6|12077.8|161
1619573400000|2021-04-28 01:30:00|12078.5|12077.9|12079.1|12078.2|12081.1|12080.2|12076.5|12075.6|619
1619573700000|2021-04-28 01:35:00|12079.2|12078.3|12077.2|12076.3|12079.4|12078.5|12076.8|12076|417
1619574000000|2021-04-28 01:40:00|12077.3|12076.4|12078.4|12077.5|12078.5|12077.6|12075.7|12074.9|350
1619574300000|2021-04-28 01:45:00|12078.5|12077.8|12078.2|12077.6|12079.4|12078.7|12077.6|12077|283
1619574600000|2021-04-28 01:50:00|12078.3|12077.7|12079.2|12078.6|12079.8|12078.9|12078.1|12077.3|204
1619574900000|2021-04-28 01:55:00|12079.3|12078.4|12079|12078.1|12079.9|12079|12077.7|12076.9|299
1619575200000|2021-04-28 02:00:00|12078.9|12078|12078.2|12077.6|12079.3|12078.4|12077.5|12076.8|330
1619575500000|2021-04-28 02:05:00|12078.1|12077.5|12079.1|12078.5|12079.4|12078.6|12077.7|12077.1|212
1619575800000|2021-04-28 02:10:00|12079.2|12078.6|12081.2|12080.3|12081.5|12080.9|12079|12078.3|287
1619576100000|2021-04-28 02:15:00|12081.3|12080.4|12082.2|12081.6|12082.4|12081.7|12080.5|12079.6|244
1619576400000|2021-04-28 02:20:00|12082.3|12081.4|12083.3|12082.4|12085.5|12084.7|12081.8|12081|323
1619576700000|2021-04-28 02:25:00|12083.4|12082.5|12082.4|12081.5|12084.5|12083.8|12081.6|12081|339
1619577000000|2021-04-28 02:30:00|12081.9|12081.3|12079.7|12078.8|12082.3|12081.7|12079.5|12078.7|284
1619577300000|2021-04-28 02:35:00|12079.8|12078.9|12081.8|12081.2|12082.6|12081.9|12079|12078.2|303
1619577600000|2021-04-28 02:40:00|12081.7|12081.1|12081|12080.1|12083|12082.2|12080.4|12079.8|269
1619577900000|2021-04-28 02:45:00|12080.9|12080.3|12080.9|12080.3|12081|12080.3|12079.8|12079.1|157
1619578200000|2021-04-28 02:50:00|12080.8|12080.2|12080.3|12079.7|12081.4|12080.8|12080.1|12079.4|166
1619578500000|2021-04-28 02:55:00|12080.5|12079.6|12079.7|12079.1|12080.9|12080.2|12079.6|12078.8|203
1619578800000|2021-04-28 03:00:00|12079.6|12079|12079.3|12078.4|12080.1|12079.3|12079.1|12078.4|223
1619579100000|2021-04-28 03:05:00|12079.4|12078.5|12078.3|12077.4|12079.5|12078.7|12078.1|12077.3|190
1619579400000|2021-04-28 03:10:00|12078.2|12077.3|12078.3|12077.4|12078.7|12077.8|12077.5|12076.8|193
1619579700000|2021-04-28 03:15:00|12078.4|12077.5|12077.1|12076.5|12078.4|12077.7|12077.1|12076.4|208
1619580000000|2021-04-28 03:20:00|12077.2|12076.6|12077|12076.1|12077.4|12076.7|12076.6|12075.9|136
1619580300000|2021-04-28 03:25:00|12076.9|12076|12078.2|12077.6|12078.4|12077.7|12076.6|12075.8|183
1619580600000|2021-04-28 03:30:00|12078.3|12077.7|12078.1|12077.5|12078.9|12078.2|12077.7|12077|268
1619580900000|2021-04-28 03:35:00|12078.2|12077.6|12078.9|12078|12079|12078.1|12077.5|12076.6|219
1619581200000|2021-04-28 03:40:00|12078.8|12077.9|12078|12077.1|12079.2|12078.4|12077.2|12076.3|224
1619581500000|2021-04-28 03:45:00|12077.9|12077|12077.4|12076.5|12078|12077.2|12076.9|12076.1|212
1619581800000|2021-04-28 03:50:00|12077.3|12076.4|12077.6|12076.7|12078|12077.2|12076.9|12076.1|84
1619582100000|2021-04-28 03:55:00|12077.5|12076.9|12076.6|12076|12078.3|12077.6|12076.6|12075.9|170
1619582400000|2021-04-28 04:00:00|12076.7|12076.1|12076.3|12075.7|12077.1|12076.2|12076.1|12075.3|174
1619582700000|2021-04-28 04:05:00|12076.2|12075.6|12076.1|12075.5|12076.6|12075.9|12075.6|12075|163
1619583000000|2021-04-28 04:10:00|12076.2|12075.6|12075.1|12074.5|12076.2|12075.6|12074.6|12074|156
1619583300000|2021-04-28 04:15:00|12075.2|12074.6|12075.1|12074.5|12075.5|12074.9|12074.5|12073.8|175
1619583600000|2021-04-28 04:20:00|12075.2|12074.6|12075.9|12075|12076.3|12075.6|12075.1|12074.5|109
1619583900000|2021-04-28 04:25:00|12076|12075.1|12076.7|12075.8|12076.8|12076|12075.6|12074.9|147
1619584200000|2021-04-28 04:30:00|12076.6|12075.7|12075.9|12075|12076.8|12075.9|12075.7|12074.9|166
1619584500000|2021-04-28 04:35:00|12076|12075.1|12075.7|12074.8|12076.2|12075.4|12075.1|12074.3|175
1619584800000|2021-04-28 04:40:00|12075.6|12074.7|12075.3|12074.4|12075.9|12075.2|12074.8|12074.1|132
1619585100000|2021-04-28 04:45:00|12075.2|12074.3|12075.2|12074.6|12075.8|12075.2|12075|12074.3|117
1619585400000|2021-04-28 04:50:00|12075.3|12074.4|12074.4|12073.8|12075.4|12074.7|12074.3|12073.6|131
1619585700000|2021-04-28 04:55:00|12074.3|12073.7|12073.2|12072.6|12074.9|12074.1|12072.7|12072.1|142
1619586000000|2021-04-28 05:00:00|12073.1|12072.5|12074.1|12073.5|12074.4|12073.7|12073.1|12072.5|169
1619586300000|2021-04-28 05:05:00|12074.2|12073.6|12074|12073.1|12074.3|12073.7|12073.5|12072.9|129
1619586600000|2021-04-28 05:10:00|12074.1|12073.2|12073.8|12072.9|12074.8|12074.1|12073.7|12072.8|184
1619586900000|2021-04-28 05:15:00|12073.9|12073|12073.3|12072.7|12074.3|12073.5|12073.2|12072.5|197
1619587200000|2021-04-28 05:20:00|12073.4|12072.8|12073.1|12072.5|12074.2|12073.6|12072.8|12072.2|143
1619587500000|2021-04-28 05:25:00|12073|12072.4|12072.8|12071.9|12073.6|12072.7|12072.5|12071.7|130
1619587800000|2021-04-28 05:30:00|12072.6|12072|12073.8|12072.9|12074.1|12073.3|12072.2|12071.6|170
1619588100000|2021-04-28 05:35:00|12073.6|12073|12073.7|12073.1|12074.3|12073.4|12073.4|12072.7|119
1619588400000|2021-04-28 05:40:00|12073.8|12073.2|12072.1|12071.2|12073.9|12073.2|12071.7|12070.9|137
1619588700000|2021-04-28 05:45:00|12072.2|12071.3|12072.9|12072.3|12073.7|12073|12071.8|12071|210
1619589000000|2021-04-28 05:50:00|12073|12072.4|12073|12072.4|12073.3|12072.7|12072.5|12071.9|123
1619589300000|2021-04-28 05:55:00|12073.1|12072.5|12071.4|12070.5|12074.1|12073.3|12070.9|12070.3|183
1619589600000|2021-04-28 06:00:00|12071.5|12070.6|12071|12070.1|12074.1|12073.2|12070.2|12069.4|435
1619589900000|2021-04-28 06:05:00|12070.9|12070|12074.3|12073.7|12075|12074.4|12070.9|12070|328
1619590200000|2021-04-28 06:10:00|12074|12073.4|12077.4|12076.5|12078.3|12077.5|12073.7|12072.9|414
1619590500000|2021-04-28 06:15:00|12077.5|12076.9|12075.1|12074.5|12079|12078.3|12075|12074.3|430
1619590800000|2021-04-28 06:20:00|12074.9|12074.3|12067.6|12067|12075.1|12074.3|12067|12066.4|481
1619591100000|2021-04-28 06:25:00|12067.7|12067.1|12066.1|12065.5|12068.1|12067.5|12065.1|12064.4|444
1619591400000|2021-04-28 06:30:00|12066.2|12065.6|12066.7|12066.1|12068.2|12067.6|12065.4|12064.8|424
1619591700000|2021-04-28 06:35:00|12066.6|12066|12062.3|12061.4|12067.8|12067.1|12062.1|12061.3|383
1619592000000|2021-04-28 06:40:00|12062|12061.7|12064|12063.1|12064.5|12063.8|12061|12060.4|489
1619592300000|2021-04-28 06:45:00|12063.8|12063.2|12063.9|12063.3|12066.1|12065.3|12062.3|12061.5|383
1619592600000|2021-04-28 06:50:00|12064.1|12063.2|12065.3|12064.7|12067.4|12066.7|12063.7|12063|353
1619592900000|2021-04-28 06:55:00|12065.1|12064.5|12059.7|12059.1|12065.4|12064.6|12059.7|12058.9|503
1619593200000|2021-04-28 07:00:00|12059.8|12059.2|12058|12057.4|12061.2|12060.6|12056.5|12055.9|612
1619593500000|2021-04-28 07:05:00|12057.9|12057.3|12063.7|12063.1|12064.4|12063.8|12057.3|12056.7|470
1619593800000|2021-04-28 07:10:00|12063.4|12062.8|12063.7|12063.1|12065.1|12064.5|12061.7|12061.1|461
1619594100000|2021-04-28 07:15:00|12063.9|12063.3|12063.2|12062.6|12065.4|12064.6|12062.5|12061.8|494
1619594400000|2021-04-28 07:20:00|12063.1|12062.5|12067.5|12066.9|12067.9|12067.3|12062.7|12062.1|392
1619594700000|2021-04-28 07:25:00|12067.4|12066.8|12063|12062.4|12067.6|12066.9|12061.6|12060.8|512
1619595000000|2021-04-28 07:30:00|12063.1|12062.5|12064.3|12063.4|12065.1|12064.5|12061.1|12060.5|513
1619595300000|2021-04-28 07:35:00|12064.1|12063.2|12065|12064.4|12065.1|12064.5|12061.8|12061|500
1619595600000|2021-04-28 07:40:00|12064.8|12064.2|12067.1|12066.5|12069|12068.4|12064.8|12064.2|504
1619595900000|2021-04-28 07:45:00|12066.8|12066.2|12069.2|12068.6|12070.7|12070.1|12066.4|12065.8|383
1619596200000|2021-04-28 07:50:00|12069.4|12068.8|12073.1|12072.5|12074.3|12073.7|12069.4|12068.5|445
1619596500000|2021-04-28 07:55:00|12073.2|12072.6|12074|12073.1|12077.9|12077.3|12072.4|12071.7|659
1619596800000|2021-04-28 08:00:00|12073.8|12073.2|12076.1|12075.5|12076.8|12076.2|12072.2|12071.4|636
1619597100000|2021-04-28 08:05:00|12076.2|12075.6|12078.5|12077.6|12080.1|12079.5|12076.2|12075.3|475
1619597400000|2021-04-28 08:10:00|12078.6|12077.7|12077.6|12077|12078.8|12078.1|12076.5|12075.7|397
1619597700000|2021-04-28 08:15:00|12077.3|12076.7|12071.1|12070.5|12078.3|12077.5|12071|12070.2|676
1619598000000|2021-04-28 08:20:00|12071.2|12070.2|12074.9|12074|12075.4|12074.5|12070.9|12070.1|486
1619598300000|2021-04-28 08:25:00|12075|12074.1|12075.4|12074.5|12077.2|12076.5|12074.6|12073.8|427
1619598600000|2021-04-28 08:30:00|12075.3|12074.4|12077.2|12076.6|12077.4|12076.6|12074.1|12073.5|405
1619598900000|2021-04-28 08:35:00|12077.3|12076.7|12076.4|12075.8|12078.3|12077.6|12076.4|12075.7|303
1619599200000|2021-04-28 08:40:00|12076.5|12075.9|12074.9|12074.3|12078.1|12077.5|12074.6|12073.8|429
1619599500000|2021-04-28 08:45:00|12075.1|12074.2|12074.9|12074|12076.6|12076|12074.3|12073.6|379
1619599800000|2021-04-28 08:50:00|12075|12074.1|12073.7|12073.1|12077|12076.3|12072.6|12071.8|431
1619600100000|2021-04-28 08:55:00|12073.8|12072.9|12075.1|12074.5|12076.5|12075.6|12072|12071.4|486
1619600400000|2021-04-28 09:00:00|12075.2|12074.6|12076.5|12075.6|12077.6|12076.8|12074.2|12073.4|506
1619600700000|2021-04-28 09:05:00|12076.6|12075.7|12071.6|12071|12077|12076.4|12070.4|12069.6|497
1619601000000|2021-04-28 09:10:00|12071.5|12070.9|12071.2|12070.3|12074.5|12073.7|12070.8|12069.9|431
1619601300000|2021-04-28 09:15:00|12071.3|12070.4|12070.6|12069.7|12072.5|12071.8|12069|12068.3|479
1619601600000|2021-04-28 09:20:00|12070.4|12069.5|12072.7|12071.8|12074|12073.2|12068.9|12068.3|399
1619601900000|2021-04-28 09:25:00|12072.6|12071.7|12070.2|12069.3|12075.1|12074.5|12068.6|12067.7|610
1619602200000|2021-04-28 09:30:00|12070|12069.4|12071.7|12071.1|12072|12071.2|12068.8|12068|382
1619602500000|2021-04-28 09:35:00|12071.8|12071.2|12070.5|12069.6|12072.4|12071.7|12070|12069.3|421
1619602800000|2021-04-28 09:40:00|12070.6|12069.7|12072.3|12071.4|12072.5|12071.9|12069|12068.3|466
1619603100000|2021-04-28 09:45:00|12072.2|12071.3|12070.7|12070.1|12073.5|12072.9|12070.2|12069.3|466
1619603400000|2021-04-28 09:50:00|12070.6|12070|12068.2|12067.6|12071.3|12070.5|12067.2|12066.6|355
1619603700000|2021-04-28 09:55:00|12068.3|12067.7|12066.7|12065.8|12069.1|12068.4|12065.1|12064.2|467
1619604000000|2021-04-28 10:00:00|12066.3|12065.7|12068.6|12068|12070.9|12070.3|12065.1|12064.3|470
1619604300000|2021-04-28 10:05:00|12068.3|12067.4|12067.8|12066.9|12070.1|12069.5|12067.7|12066.9|355
1619604600000|2021-04-28 10:10:00|12067.7|12067.1|12073.5|12072.9|12074.2|12073.3|12067.4|12066.8|414
1619604900000|2021-04-28 10:15:00|12073.6|12073|12069.6|12069|12073.7|12073|12068.5|12067.9|453
1619605200000|2021-04-28 10:20:00|12069.7|12069.1|12072.7|12072.1|12073.6|12073|12069.6|12069|340
1619605500000|2021-04-28 10:25:00|12072.8|12072.2|12072.5|12071.9|12074.7|12074.1|12072.4|12071.5|406
1619605800000|2021-04-28 10:30:00|12072.3|12071.7|12070.2|12069.6|12073.2|12072.6|12069.3|12068.4|386
1619606100000|2021-04-28 10:35:00|12070.6|12069.7|12070.4|12069.5|12071.7|12071.1|12069.4|12068.6|373
1619606400000|2021-04-28 10:40:00|12070.5|12069.6|12067.5|12066.9|12070.5|12069.6|12067.2|12066.6|370
1619606700000|2021-04-28 10:45:00|12067.6|12067|12069.7|12068.8|12070.2|12069.3|12067.2|12066.4|316
1619607000000|2021-04-28 10:50:00|12069.8|12068.9|12073.2|12072.6|12073.4|12072.6|12069.6|12068.8|319
1619607300000|2021-04-28 10:55:00|12073.3|12072.7|12067.3|12066.4|12075|12074.4|12067.1|12066.2|481
1619607600000|2021-04-28 11:00:00|12067.1|12066.5|12069.8|12069.2|12071|12070.3|12066.5|12065.9|472
1619607900000|2021-04-28 11:05:00|12069.7|12069.1|12071.2|12070.6|12073.3|12072.4|12069.1|12068.5|356
1619608200000|2021-04-28 11:10:00|12071.4|12070.8|12069.5|12068.9|12071.4|12070.8|12067.8|12067.1|357
1619608500000|2021-04-28 11:15:00|12069.4|12068.8|12067.6|12067|12070.4|12069.8|12066.6|12066|331
1619608800000|2021-04-28 11:20:00|12067.7|12067.1|12069.6|12068.7|12069.6|12068.9|12067.6|12067|311
1619609100000|2021-04-28 11:25:00|12069.4|12068.8|12065|12064.4|12069.5|12068.8|12065|12064.2|379
1619609400000|2021-04-28 11:30:00|12064.9|12064.3|12068.7|12068.1|12070.3|12069.7|12064.6|12064|394
1619609700000|2021-04-28 11:35:00|12069|12068.4|12071.6|12071|12072.6|12072|12068.5|12067.9|426
1619610000000|2021-04-28 11:40:00|12071.8|12071.2|12073.4|12072.8|12074.4|12073.8|12071.5|12070.6|566
1619610300000|2021-04-28 11:45:00|12073.5|12072.9|12072.9|12072|12074.8|12074.2|12070.9|12070.3|473
1619610600000|2021-04-28 11:50:00|12072.7|12071.8|12068.9|12068|12073.6|12073|12068.5|12067.8|461
1619610900000|2021-04-28 11:55:00|12069|12068.1|12073.1|12072.2|12074.5|12073.9|12068.8|12068.1|683
1619611200000|2021-04-28 12:00:00|12072.9|12072|12073.1|12072.5|12075|12074.4|12071.1|12070.3|622
1619611500000|2021-04-28 12:05:00|12073.2|12072.6|12071.4|12070.8|12075|12074.2|12071.3|12070.7|443
1619611800000|2021-04-28 12:10:00|12071.3|12070.7|12069.9|12069.3|12072.8|12072.1|12069.8|12069.2|409
1619612100000|2021-04-28 12:15:00|12070|12069.4|12067.2|12066.3|12070.3|12069.7|12066.3|12065.7|458
1619612400000|2021-04-28 12:20:00|12067.4|12066.8|12069.1|12068.5|12071.9|12071.1|12066.7|12066.1|582
1619612700000|2021-04-28 12:25:00|12069.2|12068.6|12064.5|12063.6|12069.4|12068.8|12063.8|12063.1|426
1619613000000|2021-04-28 12:30:00|12064.4|12063.3|12066.4|12065.8|12067.3|12066.5|12062|12061.1|604
1619613300000|2021-04-28 12:35:00|12066.3|12065.7|12069.7|12068.8|12070|12069.3|12064.7|12064|410
1619613600000|2021-04-28 12:40:00|12069.6|12068.7|12071.1|12070.2|12072.7|12072.1|12068.3|12067.7|513
1619613900000|2021-04-28 12:45:00|12071.2|12070.3|12070.3|12069.7|12072.7|12072|12069|12068.3|486
1619614200000|2021-04-28 12:50:00|12070.5|12069.9|12069.6|12069|12071.8|12071.2|12069.2|12068.4|484
1619614500000|2021-04-28 12:55:00|12069.5|12068.9|12068.1|12067.5|12071.5|12070.9|12068.1|12067.4|440
1619614800000|2021-04-28 13:00:00|12068.2|12067.6|12072.3|12071.4|12072.3|12071.5|12067.3|12066.4|522
1619615100000|2021-04-28 13:05:00|12072.2|12071.6|12071.1|12070.5|12073.1|12072.5|12069.8|12069|501
1619615400000|2021-04-28 13:10:00|12071|12070.4|12073.8|12072.9|12074.5|12073.7|12070.7|12070|469
1619615700000|2021-04-28 13:15:00|12073.7|12072.8|12072.6|12072|12074.4|12073.7|12070.9|12070.2|512
1619616000000|2021-04-28 13:20:00|12072.3|12071.7|12070.4|12069.5|12073.8|12073.1|12070.2|12069.3|404
1619616300000|2021-04-28 13:25:00|12070.6|12069.7|12068|12067.4|12070.8|12070.1|12067.7|12066.8|323
1619616600000|2021-04-28 13:30:00|12068.1|12067.5|12069.8|12068.9|12071.3|12070.5|12067.6|12066.8|525
1619616900000|2021-04-28 13:35:00|12069.7|12068.8|12063.2|12062.6|12071.2|12070.6|12057.6|12056.1|586
1619617200000|2021-04-28 13:40:00|12063.4|12062.5|12067|12066.4|12067.2|12066.6|12059.9|12059.2|444
1619617500000|2021-04-28 13:45:00|12066.8|12066.2|12068.6|12068|12069.8|12069.2|12065.5|12064.7|487
1619617800000|2021-04-28 13:50:00|12068.7|12068.1|12066.1|12065.5|12069.3|12068.5|12065.1|12064.5|377
1619618100000|2021-04-28 13:55:00|12066|12065.4|12072.1|12071.5|12072.4|12071.5|12064.9|12064.3|601
1619618400000|2021-04-28 14:00:00|12072|12071.4|12075.2|12074.6|12078|12077.4|12069.1|12068.3|773
1619618700000|2021-04-28 14:05:00|12075.1|12074.5|12079.7|12078.8|12079.9|12079.2|12075.1|12074.3|627
1619619000000|2021-04-28 14:10:00|12079.5|12078.9|12087|12086.1|12087.1|12086.4|12079.5|12078.7|797
1619619300000|2021-04-28 14:15:00|12086.7|12086.3|12088.1|12087.5|12091|12090.4|12086.1|12085.5|736
1619619600000|2021-04-28 14:20:00|12088.2|12087.6|12097.5|12096.6|12098.3|12097.6|12088|12087.4|955
1619619900000|2021-04-28 14:25:00|12097.6|12096.7|12094.8|12093.9|12099.9|12099.2|12094.5|12093.9|845
1619620200000|2021-04-28 14:30:00|12095.6|12094.7|12093.3|12092.4|12098.9|12098.3|12092.4|12091.5|758
1619620500000|2021-04-28 14:35:00|12093.1|12092.7|12094.3|12093.7|12095.6|12094.7|12091.6|12090.9|642
1619620800000|2021-04-28 14:40:00|12094.1|12093.5|12095.7|12094.8|12099.2|12098.3|12094.1|12093.5|627
1619621100000|2021-04-28 14:45:00|12095.6|12094.7|12095.5|12094.6|12095.8|12095.1|12089.4|12088.8|793
1619621400000|2021-04-28 14:50:00|12095.7|12094.8|12092.4|12091.5|12100.4|12099.7|12090.8|12090|850
1619621700000|2021-04-28 14:55:00|12092.3|12091.7|12088.7|12088.1|12093.4|12092.5|12085.6|12085|1109
1619622000000|2021-04-28 15:00:00|12088.8|12088.2|12090.1|12089.5|12092.7|12092.1|12088.5|12087.9|871
1619622300000|2021-04-28 15:05:00|12090.2|12089.6|12096.6|12096|12098.2|12097.6|12089.2|12088.6|628
1619622600000|2021-04-28 15:10:00|12096.5|12095.9|12095.1|12094.5|12097.6|12097|12094.4|12093.7|424
1619622900000|2021-04-28 15:15:00|12095|12094.4|12095|12094.4|12097|12096.4|12093|12092.2|504
1619623200000|2021-04-28 15:20:00|12094.9|12094.3|12097.9|12097.3|12099.4|12098.8|12094.5|12093.8|509
1619623500000|2021-04-28 15:25:00|12098.1|12097.5|12097.7|12096.8|12099.5|12098.9|12096.8|12096.2|440
1619623800000|2021-04-28 15:30:00|12097.8|12096.9|12096.9|12096.3|12100.1|12099.5|12096.6|12095.8|448
1619624100000|2021-04-28 15:35:00|12097|12096.4|12098.5|12097.9|12099.8|12099.2|12095.9|12095.1|470
1619624400000|2021-04-28 15:40:00|12098.4|12097.8|12098.3|12097.7|12098.9|12098.3|12097.2|12096.6|359
1619624700000|2021-04-28 15:45:00|12098.2|12097.6|12096.5|12095.9|12099|12098.4|12095.6|12095|438
1619625000000|2021-04-28 15:50:00|12096.6|12096|12098.7|12097.8|12100.6|12100|12095.5|12094.9|556
1619625300000|2021-04-28 15:55:00|12098.6|12098|12098.2|12097.3|12103|12102.3|12097.9|12097.3|553
1619625600000|2021-04-28 16:00:00|12098.3|12097.4|12096.3|12095.4|12098.5|12097.7|12093.7|12092.9|540
1619625900000|2021-04-28 16:05:00|12096.4|12095.5|12093.7|12093.1|12096.4|12095.7|12093.4|12092.7|282
1619626200000|2021-04-28 16:10:00|12093.6|12093|12093.1|12092.5|12095.9|12095.2|12092.9|12092.3|297
1619626500000|2021-04-28 16:15:00|12093|12092.4|12090.1|12089.2|12093.8|12093.2|12089.3|12088.6|412
1619626800000|2021-04-28 16:20:00|12089.5|12088.9|12091.6|12091|12091.7|12091.1|12089.4|12088.7|289
1619627100000|2021-04-28 16:25:00|12091.5|12090.9|12093.2|12092.6|12093.4|12092.6|12090.9|12090.1|228
1619627400000|2021-04-28 16:30:00|12093.1|12092.5|12094.2|12093.3|12096.1|12095.4|12092.6|12091.7|323
1619627700000|2021-04-28 16:35:00|12094.3|12093.4|12090|12089.4|12094.3|12093.6|12089.5|12088.7|283
1619628000000|2021-04-28 16:40:00|12090.1|12089.5|12090.7|12090.1|12092.1|12091.5|12088.8|12088.1|242
1619628300000|2021-04-28 16:45:00|12090.6|12090|12090.8|12090.2|12092.8|12092.2|12090.6|12090|280
1619628600000|2021-04-28 16:50:00|12090.9|12090.3|12091.9|12091.3|12092.2|12091.6|12090.4|12089.8|248
1619628900000|2021-04-28 16:55:00|12091.8|12091.2|12090.5|12089.9|12092.5|12091.9|12090.4|12089.8|225
1619629200000|2021-04-28 17:00:00|12090.6|12090|12089.2|12088.6|12091.5|12090.8|12089.2|12088.5|289
1619629500000|2021-04-28 17:05:00|12089.1|12088.5|12089.1|12088.5|12090.3|12089.7|12088.5|12087.6|250
1619629800000|2021-04-28 17:10:00|12089.4|12088.8|12086.8|12086.2|12089.5|12088.8|12086.4|12085.8|257
1619630100000|2021-04-28 17:15:00|12086.6|12086|12084.9|12084.3|12087.2|12086.6|12084.9|12084.3|289
1619630400000|2021-04-28 17:20:00|12084.8|12084.2|12081.6|12080.7|12085.2|12084.5|12080.4|12079.8|388
1619630700000|2021-04-28 17:25:00|12081.5|12080.6|12082.1|12081.2|12084.2|12083.4|12079.7|12079.1|418
1619631000000|2021-04-28 17:30:00|12082.3|12081.4|12081.5|12080.9|12082.8|12082.2|12081|12080.4|239
1619631300000|2021-04-28 17:35:00|12081.7|12080.8|12080.4|12079.8|12082.8|12082.1|12079.5|12078.9|371
1619631600000|2021-04-28 17:40:00|12080.5|12079.9|12081.1|12080.2|12082.3|12081.4|12078.9|12078.3|378
1619631900000|2021-04-28 17:45:00|12081.2|12080.3|12082.8|12081.9|12083.4|12082.8|12080.8|12079.9|328
1619632200000|2021-04-28 17:50:00|12082.7|12081.8|12080.7|12079.8|12083.2|12082.5|12079.7|12078.9|354
1619632500000|2021-04-28 17:55:00|12080.8|12079.9|12088.9|12082.9|12089.7|12084.3|12079.3|12078.4|764
1619632800000|2021-04-28 18:00:00|12088.4|12082.4|12091.8|12090.9|12095|12094.1|12066.5|12065.1|1722
1619633100000|2021-04-28 18:05:00|12092|12091.1|12096.6|12095.7|12098.7|12097.9|12089.4|12088.5|957
1619633400000|2021-04-28 18:10:00|12096.7|12095.8|12089.6|12088.7|12097.5|12096.6|12084.5|12083.6|723
1619633700000|2021-04-28 18:15:00|12089.4|12088.5|12103.6|12102.7|12103.8|12102.9|12088.5|12087.6|750
1619634000000|2021-04-28 18:20:00|12103.5|12102.6|12101.9|12101|12104.9|12104|12097.3|12096.4|771
1619634300000|2021-04-28 18:25:00|12102|12101.1|12102.6|12101.7|12106.5|12105.7|12099.5|12098.6|723
1619634600000|2021-04-28 18:30:00|12102.2|12101.3|12101.5|12100.6|12103.4|12102.5|12099.3|12098.4|710
1619634900000|2021-04-28 18:35:00|12101.4|12100.5|12122.1|12121.2|12125.4|12124.5|12101.4|12100.5|1597
1619635200000|2021-04-28 18:40:00|12121.7|12120.8|12129.3|12128.4|12132.4|12131.5|12119.5|12118.6|1226
1619635500000|2021-04-28 18:45:00|12129|12128.5|12122.7|12121.8|12135.2|12134.5|12122.5|12121.6|1292
1619635800000|2021-04-28 18:50:00|12122.5|12121.6|12124.1|12123.2|12125.7|12124.8|12121|12120.1|788
1619636100000|2021-04-28 18:55:00|12123.9|12123|12124.1|12123.2|12127.3|12126.4|12117|12116.1|835
1619636400000|2021-04-28 19:00:00|12124.2|12123.3|12113.4|12112.5|12125.7|12124.8|12112.2|12111.3|716
1619636700000|2021-04-28 19:05:00|12113.3|12112.4|12117.6|12116.7|12117.7|12116.8|12108|12107.1|766
1619637000000|2021-04-28 19:10:00|12117.7|12116.8|12115.5|12114.6|12120.3|12119.4|12113.1|12112.2|829
1619637300000|2021-04-28 19:15:00|12115.6|12114.7|12117.8|12116.9|12119.3|12118.4|12115.2|12114.3|683
1619637600000|2021-04-28 19:20:00|12117.6|12116.7|12116.5|12115.9|12117.7|12116.8|12114.8|12113.9|526
1619637900000|2021-04-28 19:25:00|12116.4|12115.8|12119.9|12119|12120.4|12119.5|12115.9|12115.2|501
1619638200000|2021-04-28 19:30:00|12119.8|12118.9|12118.6|12118|12119.9|12119|12116.5|12115.6|531
1619638500000|2021-04-28 19:35:00|12118.8|12118.2|12123.5|12122.6|12123.8|12123|12118.7|12118|513
1619638800000|2021-04-28 19:40:00|12123.6|12122.7|12125.6|12124.7|12130.2|12129.3|12123.2|12122.3|645
1619639100000|2021-04-28 19:45:00|12125.4|12124.5|12125.3|12124.7|12126.2|12125.5|12122|12121.4|461
1619639400000|2021-04-28 19:50:00|12125.4|12124.8|12125.2|12124.6|12127.7|12127.1|12122.3|12121.7|426
1619639700000|2021-04-28 19:55:00|12125.3|12124.7|12130.2|12129.3|12130.2|12129.3|12125.3|12124.7|535
1619640000000|2021-04-28 20:00:00|12130.1|12129.2|12128.1|12127.2|12130.2|12129.3|12127.6|12126.7|352
1619640300000|2021-04-28 20:05:00|12128.2|12127.3|12126.7|12125.8|12131.3|12130.6|12126.6|12125.7|343
1619640600000|2021-04-28 20:10:00|12126.8|12125.9|12124.5|12123.6|12129.7|12128.8|12124.1|12123.2|478
1619640900000|2021-04-28 20:15:00|12124.6|12123.7|12123.7|12122.8|12125.2|12124.3|12121.2|12120.3|369
1619641200000|2021-04-28 20:20:00|12123.8|12122.9|12124.1|12123.2|12125.1|12124.2|12122.3|12121.4|198
1619641500000|2021-04-28 20:25:00|12124.2|12123.3|12122.9|12122.3|12124.4|12123.6|12122.6|12121.7|121
1619641800000|2021-04-28 20:30:00|12122.8|12122.2|12123|12122.1|12124.2|12123.3|12121.7|12120.8|217
1619642100000|2021-04-28 20:35:00|12122.9|12122|12122.1|12121.2|12124.1|12123.2|12121.8|12120.9|125
1619642400000|2021-04-28 20:40:00|12122.2|12121.3|12123|12122.1|12123.4|12122.5|12122|12121.1|111
1619642700000|2021-04-28 20:45:00|12122.7|12121.8|12122.9|12122|12123.8|12122.9|12121.6|12120.7|112
1619643000000|2021-04-28 20:50:00|12122.8|12121.9|12124.2|12123.3|12124.2|12123.3|12121.8|12120.9|156
1619643300000|2021-04-28 20:55:00|12124.3|12123.4|12128.5|12122.6|12128.8|12125.6|12124.3|12122.5|330
1619643600000|2021-04-28 21:00:00|12128.7|12122.7|12126.7|12122.1|12128.8|12122.8|12124.8|12122|53
1619643900000|2021-04-28 21:05:00|12126.9|12122.2|12125.7|12123|12128.1|12123|12125.7|12121.4|81
1619644200000|2021-04-28 21:10:00|12126.8|12122|12127.8|12121.8|12127.8|12123.1|12125.7|12120.5|144
1619644500000|2021-04-28 21:15:00|12126.5|12122.5|12127.3|12122.6|12127.7|12123.1|12125.7|12121.6|128
1619644800000|2021-04-28 21:20:00|12126.9|12122.7|12126|12120.4|12127.4|12123.2|12125|12119.6|163
1619645100000|2021-04-28 21:25:00|12125.9|12120.3|12126.2|12124.3|12127.7|12124.3|12124.5|12119.6|142
1619645400000|2021-04-28 21:30:00|12126.7|12123.8|12127.7|12123.8|12128|12124.2|12125.7|12123.4|255
1619645700000|2021-04-28 21:35:00|12127.5|12123.7|12127.4|12123.9|12128.1|12124.5|12126.9|12123.5|278
1619646000000|2021-04-28 21:40:00|12127.3|12123.5|12127.5|12123.7|12128.2|12124.6|12126.7|12122.5|215
1619646300000|2021-04-28 21:45:00|12126.9|12123.8|12127.3|12124.3|12128.1|12124.4|12126.5|12123.4|322
1619646600000|2021-04-28 21:50:00|12127|12124.4|12127.1|12123.9|12127.6|12124.6|12126.1|12123.8|185
1619646900000|2021-04-28 21:55:00|12127.2|12124.1|12126.8|12123.6|12127.5|12124.4|12125.9|12122.3|209
1619647200000|2021-04-28 22:00:00|12126.9|12123.7|12128.3|12125|12130.1|12126.1|12125.9|12121.7|932
1619647500000|2021-04-28 22:05:00|12128.4|12125.1|12127.3|12124.5|12128.6|12125.9|12126.5|12124|631
1619647800000|2021-04-28 22:10:00|12127.2|12124.6|12126.9|12125.1|12127.9|12125.3|12126.5|12123.9|265
1619648100000|2021-04-28 22:15:00|12127|12124.9|12127.8|12126.9|12128.6|12127.7|12125.7|12124.8|513
1619648400000|2021-04-28 22:20:00|12128|12126.8|12129.6|12128.7|12130.2|12129.3|12127.7|12126.8|215
1619648700000|2021-04-28 22:25:00|12129.7|12128.8|12128.9|12128|12130.4|12129.5|12128.6|12127.6|178
1619649000000|2021-04-28 22:30:00|12128.7|12127.8|12129.6|12128.7|12131.6|12130.7|12128.1|12127.2|243
1619649300000|2021-04-28 22:35:00|12129.7|12128.8|12128.7|12127.8|12129.8|12128.9|12128.3|12127.3|116
1619649600000|2021-04-28 22:40:00|12128.8|12127.9|12129.7|12128.8|12129.8|12128.9|12127.9|12126.8|182
1619649900000|2021-04-28 22:45:00|12129.8|12128.9|12133.3|12132.4|12133.4|12132.5|12129.7|12128.8|143
1619650200000|2021-04-28 22:50:00|12133.4|12132.5|12131.8|12130.9|12133.5|12132.6|12131.5|12130.6|120
1619650500000|2021-04-28 22:55:00|12131.7|12130.8|12132.9|12132|12133|12132|12131.6|12130.7|85
1619650800000|2021-04-28 23:00:00|12132.8|12131.9|12132.3|12131.4|12133.4|12132.5|12131.2|12130.3|148
1619651100000|2021-04-28 23:05:00|12132.4|12131.5|12132|12131.1|12132.9|12132|12131.4|12130.5|115
1619651400000|2021-04-28 23:10:00|12131.8|12130.9|12132.5|12131.6|12132.8|12131.9|12131.7|12130.8|89
1619651700000|2021-04-28 23:15:00|12132.6|12131.7|12133.1|12132.2|12133.4|12132.6|12132.2|12131.3|84
1619652000000|2021-04-28 23:20:00|12133.3|12132.4|12132.6|12132|12133.3|12132.5|12132.3|12131.4|77
1619652300000|2021-04-28 23:25:00|12132.5|12131.9|12131.3|12130.4|12132.7|12132.1|12131.2|12130.3|116
1619652600000|2021-04-28 23:30:00|12131.1|12130.5|12131.6|12130.7|12131.6|12130.9|12130.6|12129.7|89
1619652900000|2021-04-28 23:35:00|12131.5|12130.6|12132.8|12131.9|12132.9|12132.2|12131.5|12130.6|80
1619653200000|2021-04-28 23:40:00|12132.7|12132.1|12133.3|12132.7|12133.4|12132.8|12132.6|12132|93
1619653500000|2021-04-28 23:45:00|12133.2|12132.6|12133.9|12133|12135|12134.2|12133.2|12132.6|99
1619653800000|2021-04-28 23:50:00|12133.8|12132.9|12135.6|12135|12135.9|12135.2|12133.6|12132.9|94
1619654100000|2021-04-28 23:55:00|12135.5|12134.9|12135.3|12134.7|12135.8|12135.1|12135.1|12134.2|106
1619654400000|2021-04-29 00:00:00|12135.2|12134.6|12135.7|12135.1|12136.3|12135.5|12134.7|12133.8|214
1619654700000|2021-04-29 00:05:00|12135.8|12135.2|12137.3|12136.4|12137.8|12136.9|12135.4|12134.5|237
1619655000000|2021-04-29 00:10:00|12137.2|12136.3|12135.8|12134.9|12137.7|12136.8|12135.1|12134.3|215
1619655300000|2021-04-29 00:15:00|12135.5|12134.7|12135.8|12135.2|12136.3|12135.6|12134.1|12133.4|192
1619655600000|2021-04-29 00:20:00|12135.9|12135.3|12136.4|12135.5|12136.9|12136.2|12135.3|12134.5|204
1619655900000|2021-04-29 00:25:00|12136.5|12135.6|12135.9|12135|12136.7|12136|12135.7|12134.9|147
1619656200000|2021-04-29 00:30:00|12136.1|12135.2|12135.9|12135|12137|12136.3|12135.7|12134.9|162
1619656500000|2021-04-29 00:35:00|12136|12135.1|12136.7|12136.1|12137.2|12136.4|12135.9|12135|155
1619656800000|2021-04-29 00:40:00|12136.8|12136.2|12137.8|12137.2|12138|12137.3|12136.3|12135.5|118
1619657100000|2021-04-29 00:45:00|12137.7|12137.1|12138.4|12137.5|12138.4|12137.7|12137.7|12136.8|84
1619657400000|2021-04-29 00:50:00|12138.3|12137.4|12139.7|12138.8|12141|12140.1|12138.2|12137.4|226
1619657700000|2021-04-29 00:55:00|12139.6|12138.7|12142.3|12141.4|12142.4|12141.7|12138.9|12138.2|289
1619658000000|2021-04-29 01:00:00|12142.4|12141.5|12139.8|12138.9|12142.5|12141.6|12139.4|12138.7|278
1619658300000|2021-04-29 01:05:00|12139.7|12138.8|12141.7|12141.1|12141.9|12141.2|12139.7|12138.8|251
1619658600000|2021-04-29 01:10:00|12141.6|12141|12142.3|12141.4|12143|12142.1|12140.8|12139.9|219
1619658900000|2021-04-29 01:15:00|12142.4|12141.5|12143.1|12142.2|12144.2|12143.4|12140.7|12139.9|303
1619659200000|2021-04-29 01:20:00|12142.9|12142|12143.4|12142.5|12144.3|12143.5|12142.8|12141.9|193
1619659500000|2021-04-29 01:25:00|12143.5|12142.6|12145.4|12144.5|12145.6|12144.7|12142.3|12141.5|207
1619659800000|2021-04-29 01:30:00|12145.3|12144.4|12147.9|12147|12149.3|12148.4|12144.7|12143.8|350
1619660100000|2021-04-29 01:35:00|12147.8|12146.9|12147.1|12146.5|12148.8|12148.1|12146.6|12145.7|304
1619660400000|2021-04-29 01:40:00|12146.9|12146.3|12149.4|12148.5|12150.2|12149.6|12146.9|12146.1|199
1619660700000|2021-04-29 01:45:00|12149.3|12148.4|12148.6|12148|12149.7|12148.9|12147.8|12147.2|308
1619661000000|2021-04-29 01:50:00|12148.7|12148.1|12147.1|12146.5|12149.7|12148.9|12146.3|12145.7|332
1619661300000|2021-04-29 01:55:00|12147.2|12146.6|12147|12146.1|12148.3|12147.4|12145.9|12145|232
1619661600000|2021-04-29 02:00:00|12147.1|12146.5|12145.9|12145.3|12148.9|12148.2|12145.4|12144.6|330
1619661900000|2021-04-29 02:05:00|12145.8|12145.2|12143.2|12142.6|12145.9|12145.2|12142.4|12141.7|369
1619662200000|2021-04-29 02:10:00|12143.3|12142.7|12144|12143.1|12145.3|12144.6|12142.7|12142.1|287
1619662500000|2021-04-29 02:15:00|12143.8|12142.9|12142.7|12142.1|12144.1|12143.3|12142.3|12141.6|244
1619662800000|2021-04-29 02:20:00|12142.8|12142.2|12142.1|12141.5|12143.4|12142.7|12141.3|12140.5|285
1619663100000|2021-04-29 02:25:00|12142.2|12141.3|12141.6|12141|12142.5|12141.9|12141.1|12140.3|216
1619663400000|2021-04-29 02:30:00|12141.5|12140.9|12140.6|12140|12142.2|12141.3|12140.5|12139.7|192
1619663700000|2021-04-29 02:35:00|12140.7|12140.1|12140.3|12139.4|12141.3|12140.6|12138.7|12138|230
1619664000000|2021-04-29 02:40:00|12140.2|12139.3|12139.7|12138.8|12140.4|12139.7|12139.1|12138.3|163
1619664300000|2021-04-29 02:45:00|12139.9|12139|12138.2|12137.6|12140.2|12139.3|12137.9|12137.2|211
1619664600000|2021-04-29 02:50:00|12138.3|12137.7|12138.2|12137.6|12139|12138.1|12137.6|12136.8|274
1619664900000|2021-04-29 02:55:00|12138.1|12137.5|12137.8|12136.9|12139.3|12138.5|12136.1|12135.4|474
1619665200000|2021-04-29 03:00:00|12137.7|12137.1|12137.4|12136.5|12138.7|12137.8|12135.7|12135|274
1619665500000|2021-04-29 03:05:00|12137.3|12136.7|12135.7|12134.8|12137.6|12136.8|12135.1|12134.5|189
1619665800000|2021-04-29 03:10:00|12135.5|12134.9|12136|12135.4|12136.6|12136|12135.2|12134.6|222
1619666100000|2021-04-29 03:15:00|12136.1|12135.2|12136.9|12136.3|12137.3|12136.6|12135.5|12134.9|218
1619666400000|2021-04-29 03:20:00|12137.1|12136.5|12136.9|12136|12137.5|12136.8|12136.7|12135.9|213
1619666700000|2021-04-29 03:25:00|12136.8|12136.2|12134.7|12134.1|12137.3|12136.5|12134.6|12133.8|150
1619667000000|2021-04-29 03:30:00|12134.8|12134.2|12132.3|12131.4|12135.6|12134.8|12132.2|12131.3|257
1619667300000|2021-04-29 03:35:00|12132.4|12131.5|12129.8|12128.9|12132.6|12131.8|12127.5|12126.8|285
1619667600000|2021-04-29 03:40:00|12129.9|12129|12126.7|12126.1|12130|12129.2|12126.6|12126|213
1619667900000|2021-04-29 03:45:00|12126.6|12126|12126.3|12125.7|12127.3|12126.4|12124.7|12124|266
1619668200000|2021-04-29 03:50:00|12126.2|12125.6|12125.9|12125.3|12126.5|12125.8|12125.4|12124.5|178
1619668500000|2021-04-29 03:55:00|12125.8|12125.2|12126.4|12125.5|12127.4|12126.7|12124.2|12123.5|346
1619668800000|2021-04-29 04:00:00|12126.5|12125.6|12127.5|12126.9|12127.7|12127.1|12125.8|12125|199
1619669100000|2021-04-29 04:05:00|12127.6|12127|12127.4|12126.5|12128.1|12127.3|12126.6|12126|158
1619669400000|2021-04-29 04:10:00|12127.3|12126.4|12128.3|12127.7|12129|12128.2|12126.8|12125.9|190
1619669700000|2021-04-29 04:15:00|12128.4|12127.5|12128.3|12127.7|12128.8|12127.9|12127.4|12126.5|79
1619670000000|2021-04-29 04:20:00|12128.2|12127.6|12127.3|12126.7|12128.4|12127.8|12127.1|12126.4|104
1619670300000|2021-04-29 04:25:00|12127.4|12126.8|12128.9|12128|12129.3|12128.4|12127.3|12126.7|124
1619670600000|2021-04-29 04:30:00|12129|12128.1|12130.3|12129.7|12130.9|12130.3|12128|12127.4|196
1619670900000|2021-04-29 04:35:00|12130.2|12129.6|12129.7|12129.1|12130.3|12129.7|12128.7|12128|148
1619671200000|2021-04-29 04:40:00|12129.8|12129.2|12130.8|12130.2|12130.9|12130.3|12129.7|12129|77
1619671500000|2021-04-29 04:45:00|12130.9|12130.3|12133.1|12132.2|12133.9|12133|12130.7|12130|217
1619671800000|2021-04-29 04:50:00|12133.2|12132.3|12133.9|12133|12134|12133.2|12132.7|12131.9|95
1619672100000|2021-04-29 04:55:00|12133.7|12133.1|12132.2|12131.6|12133.7|12133.1|12131.5|12130.8|199
1619672400000|2021-04-29 05:00:00|12132.4|12131.5|12133.6|12133|12134|12133.2|12132|12131.3|197
1619672700000|2021-04-29 05:05:00|12133.5|12132.9|12135.3|12134.7|12135.5|12134.7|12132.8|12132|161
1619673000000|2021-04-29 05:10:00|12135.4|12134.8|12134.9|12134|12136.9|12136|12134.7|12133.9|172
1619673300000|2021-04-29 05:15:00|12135|12134.1|12134.9|12134|12135.2|12134.4|12134.4|12133.5|106
1619673600000|2021-04-29 05:20:00|12134.8|12133.9|12135.9|12135.3|12136.1|12135.4|12134.2|12133.4|145
1619673900000|2021-04-29 05:25:00|12135.8|12135.2|12133.7|12133.1|12136.1|12135.4|12133.2|12132.5|134
1619674200000|2021-04-29 05:30:00|12133.6|12133|12132.8|12131.9|12133.8|12133.2|12131.7|12131|168
1619674500000|2021-04-29 05:35:00|12132.9|12132|12132.3|12131.7|12133|12132.3|12132.1|12131.3|91
1619674800000|2021-04-29 05:40:00|12132.4|12131.8|12134.1|12133.2|12134.7|12134.1|12132.3|12131.7|117
1619675100000|2021-04-29 05:45:00|12134|12133.1|12136.3|12135.7|12136.5|12135.8|12133.9|12133.1|183
1619675400000|2021-04-29 05:50:00|12136.2|12135.6|12136.7|12136.1|12137.2|12136.6|12136.2|12135.5|188
1619675700000|2021-04-29 05:55:00|12136.6|12136|12135.3|12134.4|12137|12136.4|12134.7|12134.1|158
1619676000000|2021-04-29 06:00:00|12135.2|12134.3|12134.1|12133.5|12137.1|12136.4|12133.6|12132.9|382
1619676300000|2021-04-29 06:05:00|12134|12133.4|12128.4|12127.8|12134.4|12133.8|12126.6|12125.7|654
1619676600000|2021-04-29 06:10:00|12128.5|12127.9|12131.3|12130.7|12132.9|12132|12128.3|12127.5|446
1619676900000|2021-04-29 06:15:00|12131.2|12130.6|12130.8|12130.2|12131.8|12131.2|12127|12126.1|531
1619677200000|2021-04-29 06:20:00|12130.9|12130.3|12128.2|12127.6|12131.5|12130.9|12127.7|12127|408
1619677500000|2021-04-29 06:25:00|12128.4|12127.8|12127.3|12126.4|12129.3|12128.7|12126.2|12125.4|470
1619677800000|2021-04-29 06:30:00|12127.4|12126.8|12126.3|12125.4|12129|12128.1|12124.8|12124.2|514
1619678100000|2021-04-29 06:35:00|12126.2|12125.3|12121.1|12120.5|12126.4|12125.8|12121.1|12120.3|391
1619678400000|2021-04-29 06:40:00|12121.2|12120.3|12121.8|12120.9|12124.6|12123.8|12119.5|12118.8|580
1619678700000|2021-04-29 06:45:00|12121.9|12121|12121.7|12120.8|12122.5|12121.7|12117|12116.1|604
1619679000000|2021-04-29 06:50:00|12121.6|12120.7|12119.4|12118.5|12122.8|12121.9|12118.9|12118|455
1619679300000|2021-04-29 06:55:00|12119.1|12118.2|12121|12120.1|12121.4|12120.5|12117.6|12116.9|419
1619679600000|2021-04-29 07:00:00|12120.9|12120.3|12119|12118.4|12122.5|12121.6|12117.3|12116.6|643
1619679900000|2021-04-29 07:05:00|12119.3|12118.7|12123.7|12123.1|12124.2|12123.5|12119|12118.4|666
1619680200000|2021-04-29 07:10:00|12123.8|12122.9|12121.8|12120.9|12123.8|12123.1|12119.9|12119|484
1619680500000|2021-04-29 07:15:00|12121.9|12121|12118.7|12118.1|12122.9|12122|12117.6|12117|484
1619680800000|2021-04-29 07:20:00|12118.6|12118|12122.7|12121.8|12123.3|12122.6|12118.3|12117.7|512
1619681100000|2021-04-29 07:25:00|12122.6|12121.7|12120.9|12120.3|12123.2|12122.5|12119.8|12119.1|473
1619681400000|2021-04-29 07:30:00|12121|12120.4|12120.6|12120|12121.6|12121|12118.6|12118|477
1619681700000|2021-04-29 07:35:00|12120.4|12119.5|12119.2|12118.6|12121.9|12121.3|12116.6|12115.8|433
1619682000000|2021-04-29 07:40:00|12119.3|12118.7|12120.9|12120.3|12121.9|12121.3|12118.2|12117.5|522
1619682300000|2021-04-29 07:45:00|12121|12120.4|12118.7|12118.1|12124|12123.2|12118.1|12117.5|441
1619682600000|2021-04-29 07:50:00|12118.6|12118|12113.3|12112.4|12119.5|12118.7|12113.3|12112.4|470
1619682900000|2021-04-29 07:55:00|12113.4|12112.8|12116.2|12115.3|12117.2|12116.6|12112.9|12111.9|511
1619683200000|2021-04-29 08:00:00|12116|12115.1|12116.7|12115.8|12117.4|12116.7|12115.3|12114.5|467
1619683500000|2021-04-29 08:05:00|12116.6|12115.7|12118.2|12117.3|12120.1|12119.4|12116.6|12115.7|490
1619683800000|2021-04-29 08:10:00|12117.9|12117.4|12120.2|12119.3|12125|12124.3|12117.9|12117.3|622
1619684100000|2021-04-29 08:15:00|12120.3|12119.4|12118.9|12118|12121.3|12120.7|12116.1|12115.4|522
1619684400000|2021-04-29 08:20:00|12118.8|12117.9|12121.2|12120.6|12121.6|12121|12118.6|12117.7|459
1619684700000|2021-04-29 08:25:00|12121.3|12120.7|12114.8|12113.9|12121.6|12121|12114.7|12113.8|532
1619685000000|2021-04-29 08:30:00|12114.6|12114|12114.3|12113.7|12115.3|12114.5|12111.6|12110.8|553
1619685300000|2021-04-29 08:35:00|12114.2|12113.6|12115.9|12115.3|12118.1|12117.5|12112.9|12112.3|450
1619685600000|2021-04-29 08:40:00|12116.3|12115.4|12114.5|12113.9|12116.8|12116.2|12112.1|12111.5|450
1619685900000|2021-04-29 08:45:00|12114.7|12114.1|12113.1|12112.5|12115.8|12115.1|12112.1|12111.5|487
1619686200000|2021-04-29 08:50:00|12113.2|12112.6|12116.9|12116|12117|12116.2|12112.9|12112.1|367
1619686500000|2021-04-29 08:55:00|12117|12116.1|12116.1|12115.2|12118.1|12117.3|12115.4|12114.8|455
1619686800000|2021-04-29 09:00:00|12116.2|12115.3|12117.7|12116.8|12118.7|12118|12114.9|12114.3|393
1619687100000|2021-04-29 09:05:00|12117.6|12116.7|12120.4|12119.8|12122.1|12121.5|12117.5|12116.7|560
1619687400000|2021-04-29 09:10:00|12120.3|12119.7|12121.2|12120.6|12122.2|12121.6|12117.6|12116.8|402
1619687700000|2021-04-29 09:15:00|12121.1|12120.5|12120.9|12120|12122.1|12121.3|12119.7|12118.8|436
1619688000000|2021-04-29 09:20:00|12121|12120.1|12118.5|12117.9|12121.4|12120.8|12117.3|12116.6|520
1619688300000|2021-04-29 09:25:00|12118.4|12117.8|12115.5|12114.6|12119.4|12118.8|12114.3|12113.7|485
1619688600000|2021-04-29 09:30:00|12115.4|12114.5|12120.8|12120.2|12121.1|12120.4|12114.8|12114.2|423
1619688900000|2021-04-29 09:35:00|12120.6|12120|12120.4|12119.8|12121|12120.4|12118.2|12117.6|374
1619689200000|2021-04-29 09:40:00|12120.7|12120.1|12118.3|12117.4|12121|12120.3|12117.5|12116.9|383
1619689500000|2021-04-29 09:45:00|12117.9|12117.3|12120.8|12120.2|12122.2|12121.6|12115.8|12115.2|445
1619689800000|2021-04-29 09:50:00|12120.9|12120|12125.2|12124.6|12125.2|12124.6|12120.9|12120|458
1619690100000|2021-04-29 09:55:00|12125.1|12124.5|12119.1|12118.5|12125.2|12124.6|12117.6|12117|508
1619690400000|2021-04-29 10:00:00|12119|12118.4|12119.8|12119.2|12120.9|12120.2|12117.1|12116.5|475
1619690700000|2021-04-29 10:05:00|12119.7|12119.1|12120.4|12119.8|12122.5|12121.7|12118.7|12118.1|458
1619691000000|2021-04-29 10:10:00|12120.3|12119.7|12122.3|12121.7|12122.8|12122.2|12119.5|12118.9|334
1619691300000|2021-04-29 10:15:00|12122.9|12122.3|12120|12119.4|12122.9|12122.3|12119.4|12118.8|391
1619691600000|2021-04-29 10:20:00|12119.9|12119.3|12119.8|12119.2|12123.1|12122.3|12119.4|12118.7|472
1619691900000|2021-04-29 10:25:00|12119.7|12119.1|12118.4|12117.8|12120.9|12120.3|12117.1|12116.5|384
1619692200000|2021-04-29 10:30:00|12118.5|12117.9|12121.8|12121.2|12121.8|12121.2|12117.6|12117|411
1619692500000|2021-04-29 10:35:00|12121.9|12121.3|12117.9|12117.3|12121.9|12121.3|12115.4|12114.8|469
1619692800000|2021-04-29 10:40:00|12117.8|12117.2|12117.8|12117.2|12119.5|12118.8|12116.9|12116.3|365
1619693100000|2021-04-29 10:45:00|12117.9|12117.3|12120.7|12120.1|12122.8|12121.9|12117.4|12116.6|426
1619693400000|2021-04-29 10:50:00|12120.8|12120.2|12119.7|12119.1|12122.1|12121.3|12119.2|12118.5|403
1619693700000|2021-04-29 10:55:00|12119.8|12119.2|12123.2|12122.6|12123.3|12122.6|12118.7|12118.1|407
1619694000000|2021-04-29 11:00:00|12123.1|12122.5|12125.1|12124.5|12125.5|12124.8|12121.3|12120.7|453
1619694300000|2021-04-29 11:05:00|12125.2|12124.6|12126.7|12125.8|12128.5|12127.9|12125|12124.4|474
1619694600000|2021-04-29 11:10:00|12126.8|12126.2|12127.7|12126.8|12129.2|12128.6|12126.4|12125.8|456
1619694900000|2021-04-29 11:15:00|12127.8|12127.1|12127.3|12126.7|12128.3|12127.7|12125.7|12125.1|394
1619695200000|2021-04-29 11:20:00|12127.2|12126.6|12129.2|12128.6|12129.3|12128.7|12126.5|12125.9|329
1619695500000|2021-04-29 11:25:00|12129.3|12128.7|12131.8|12131.2|12132.1|12131.5|12129|12128.4|426
1619695800000|2021-04-29 11:30:00|12131.5|12130.9|12130.1|12129.5|12132.1|12131.5|12129.7|12129.1|327
1619696100000|2021-04-29 11:35:00|12130.2|12129.6|12133.9|12133.3|12134.2|12133.6|12129.4|12128.8|445
1619696400000|2021-04-29 11:40:00|12134|12133.4|12133.4|12132.8|12134.1|12133.4|12131.1|12130.5|427
1619696700000|2021-04-29 11:45:00|12133.5|12132.9|12133.8|12132.9|12134.1|12133.5|12131.6|12131|388
1619697000000|2021-04-29 11:50:00|12133.7|12133.1|12133.2|12132.6|12134.3|12133.7|12131.4|12130.8|454
1619697300000|2021-04-29 11:55:00|12133.1|12132.5|12129.4|12128.8|12133.1|12132.5|12128.2|12127.6|482
1619697600000|2021-04-29 12:00:00|12129.7|12129.1|12130.6|12130|12130.9|12130.3|12127.2|12126.6|569
1619697900000|2021-04-29 12:05:00|12130.7|12130.1|12131.3|12130.7|12134.3|12133.7|12130.6|12130|467
1619698200000|2021-04-29 12:10:00|12131.6|12131|12128.7|12128.1|12132.3|12131.7|12128.5|12127.9|426
1619698500000|2021-04-29 12:15:00|12128.8|12128.2|12129.1|12128.5|12130|12129.2|12126.6|12126|496
1619698800000|2021-04-29 12:20:00|12129.2|12128.6|12127.2|12126.6|12130.3|12129.7|12126.4|12125.8|427
1619699100000|2021-04-29 12:25:00|12127.3|12126.7|12124.8|12121.3|12128.4|12127.8|12122.2|12120.7|608
1619699400000|2021-04-29 12:30:00|12124.6|12121.4|12131.6|12131|12134.3|12133.7|12123.8|12121.4|964
1619699700000|2021-04-29 12:35:00|12131.5|12130.9|12134.4|12133.5|12135.1|12134.5|12131.2|12130.5|568
1619700000000|2021-04-29 12:40:00|12134.5|12133.6|12135.5|12134.6|12136.1|12135.4|12133|12132.3|489
1619700300000|2021-04-29 12:45:00|12135.3|12134.7|12130.3|12129.7|12135.4|12134.8|12128.2|12127.6|578
1619700600000|2021-04-29 12:50:00|12130.4|12129.8|12128.9|12128|12130.5|12129.8|12126|12125.4|647
1619700900000|2021-04-29 12:55:00|12128.8|12127.9|12122.9|12122.3|12130.4|12129.6|12121.8|12121.2|693
1619701200000|2021-04-29 13:00:00|12122.7|12122.1|12123.5|12122.9|12124.3|12123.7|12115.6|12114.8|864
1619701500000|2021-04-29 13:05:00|12123.9|12123.3|12117.4|12116.8|12125|12124.4|12116.4|12115.7|953
1619701800000|2021-04-29 13:10:00|12117.5|12116.9|12118.8|12118.2|12119.7|12119.1|12112.9|12112.1|837
1619702100000|2021-04-29 13:15:00|12118.7|12118.1|12116.8|12116.2|12119.3|12118.5|12116.2|12115.6|661
1619702400000|2021-04-29 13:20:00|12116.7|12116.1|12118.7|12118.1|12120.1|12119.5|12114.3|12113.7|601
1619702700000|2021-04-29 13:25:00|12118.6|12118|12122.5|12121.6|12122.9|12122.3|12117|12116.2|438
1619703000000|2021-04-29 13:30:00|12122.4|12121.5|12121.2|12120.3|12125.6|12124.8|12119.6|12118.9|616
1619703300000|2021-04-29 13:35:00|12121|12120.4|12123|12122.4|12127.2|12126.3|12120.8|12120.2|616
1619703600000|2021-04-29 13:40:00|12123.2|12122.6|12120.8|12120.2|12124.5|12123.8|12120.8|12120.2|499
1619703900000|2021-04-29 13:45:00|12120.9|12120.3|12112.4|12111.5|12121.3|12120.6|12110.7|12109.9|683
1619704200000|2021-04-29 13:50:00|12112.5|12111.6|12107.2|12106.3|12112.5|12111.6|12102.4|12101.6|1131
1619704500000|2021-04-29 13:55:00|12106.8|12106.2|12106.7|12105.8|12109.8|12109|12105.2|12104.6|893
1619704800000|2021-04-29 14:00:00|12106.9|12106|12109.6|12108.7|12110.5|12109.6|12102.9|12102.1|1017
1619705100000|2021-04-29 14:05:00|12109.1|12108.5|12115|12114.4|12115.4|12114.5|12107.9|12107.3|801
1619705400000|2021-04-29 14:10:00|12114.9|12114.3|12116.2|12115.3|12118.8|12118.2|12114.2|12113.4|673
1619705700000|2021-04-29 14:15:00|12116|12115.4|12113|12112.4|12119.1|12118.5|12111.2|12110.6|781
1619706000000|2021-04-29 14:20:00|12112.9|12112.3|12113.1|12112.5|12113.9|12113.3|12109.4|12108.7|730
1619706300000|2021-04-29 14:25:00|12113|12112.4|12115.3|12114.7|12118.3|12117.6|12111.7|12111.1|741
1619706600000|2021-04-29 14:30:00|12115.4|12114.8|12114.1|12113.5|12116.2|12115.5|12111.4|12110.8|785
1619706900000|2021-04-29 14:35:00|12114|12113.4|12107.5|12106.9|12115.3|12114.5|12107.4|12106.7|682
1619707200000|2021-04-29 14:40:00|12107.7|12107.1|12107.3|12106.4|12109.7|12108.8|12105.4|12104.5|802
1619707500000|2021-04-29 14:45:00|12107.1|12106.5|12111|12110.4|12112|12111.2|12106.2|12105.3|693
1619707800000|2021-04-29 14:50:00|12110.9|12110.3|12112.9|12112|12117.1|12116.5|12110.8|12110.2|896
1619708100000|2021-04-29 14:55:00|12112.7|12111.8|12111.7|12110.8|12114.7|12113.8|12108.2|12107.3|960
1619708400000|2021-04-29 15:00:00|12111.9|12111.1|12115.2|12114.3|12116|12115.1|12111.3|12110.7|760
1619708700000|2021-04-29 15:05:00|12115.3|12114.4|12117.1|12116.5|12118.2|12117.6|12114.8|12113.9|592
1619709000000|2021-04-29 15:10:00|12117.2|12116.6|12117.1|12116.5|12118|12117.4|12115.3|12114.6|533
1619709300000|2021-04-29 15:15:00|12117|12116.4|12116.6|12116|12119.3|12118.7|12115.6|12115|495
1619709600000|2021-04-29 15:20:00|12116.7|12116.1|12117.2|12116.6|12118.2|12117.6|12116.4|12115.8|430
1619709900000|2021-04-29 15:25:00|12117.1|12116.5|12116.3|12115.7|12119|12118.4|12115.5|12114.9|395
1619710200000|2021-04-29 15:30:00|12116.4|12115.8|12117.5|12116.9|12118.1|12117.5|12114|12113.4|495
1619710500000|2021-04-29 15:35:00|12117.4|12116.8|12112.4|12111.8|12117.6|12117|12112.4|12111.8|387
1619710800000|2021-04-29 15:40:00|12112.5|12111.9|12108.2|12107.3|12113.4|12112.8|12107.5|12106.9|518
1619711100000|2021-04-29 15:45:00|12108.1|12107.2|12113|12112.4|12113.4|12112.8|12108.1|12107.2|542
1619711400000|2021-04-29 15:50:00|12112.9|12112.3|12114|12113.4|12114.8|12114|12111.5|12110.9|400
1619711700000|2021-04-29 15:55:00|12114.1|12113.5|12110.5|12109.9|12114.1|12113.5|12108.6|12108|608
1619712000000|2021-04-29 16:00:00|12110.2|12109.6|12111.3|12110.7|12112.2|12111.5|12109.5|12108.9|497
1619712300000|2021-04-29 16:05:00|12111.4|12110.8|12113|12112.1|12113.9|12113.1|12108.3|12107.6|727
1619712600000|2021-04-29 16:10:00|12112.9|12112.3|12112.8|12111.9|12113.2|12112.5|12111.2|12110.6|587
1619712900000|2021-04-29 16:15:00|12112.7|12111.8|12115.5|12114.9|12116.3|12115.5|12112|12111.3|529
1619713200000|2021-04-29 16:20:00|12115.4|12114.8|12115.6|12115|12117.3|12116.5|12114.6|12113.9|427
1619713500000|2021-04-29 16:25:00|12115.7|12115.1|12115.7|12115.1|12116.4|12115.6|12114.2|12113.5|539
1619713800000|2021-04-29 16:30:00|12116|12115.4|12116.2|12115.3|12117.8|12117.2|12115.5|12114.9|468
1619714100000|2021-04-29 16:35:00|12116.5|12115.9|12118.3|12117.7|12118.6|12117.8|12116|12115.3|405
1619714400000|2021-04-29 16:40:00|12118.5|12117.9|12118.6|12117.7|12118.8|12118.2|12117.1|12116.4|439
1619714700000|2021-04-29 16:45:00|12118.5|12117.6|12120.7|12120.1|12120.8|12120.2|12118|12117.2|459
1619715000000|2021-04-29 16:50:00|12120.9|12120|12121|12120.4|12121.4|12120.6|12119|12118.3|378
1619715300000|2021-04-29 16:55:00|12120.9|12120.3|12118|12117.4|12122.4|12121.7|12116.6|12115.9|470
1619715600000|2021-04-29 17:00:00|12118.1|12117.5|12118|12117.1|12118.5|12117.9|12116.6|12116|330
1619715900000|2021-04-29 17:05:00|12118.1|12117.2|12119.1|12118.5|12119.8|12119.2|12117.9|12117.2|268
1619716200000|2021-04-29 17:10:00|12119.2|12118.6|12121.6|12121|12121.6|12121|12118.4|12117.8|312
1619716500000|2021-04-29 17:15:00|12121.5|12120.9|12121|12120.4|12122.2|12121.6|12120.5|12119.9|246
1619716800000|2021-04-29 17:20:00|12121.1|12120.5|12121.5|12120.9|12122|12121.4|12120.7|12120.1|212
1619717100000|2021-04-29 17:25:00|12121.4|12120.8|12119.9|12119.3|12121.7|12121.1|12119.9|12119.2|248
1619717400000|2021-04-29 17:30:00|12120|12119.4|12118.5|12117.9|12120.8|12120.2|12117.3|12116.7|200
1619717700000|2021-04-29 17:35:00|12118.4|12117.8|12117.1|12116.5|12119.3|12118.6|12116.6|12115.9|195
1619718000000|2021-04-29 17:40:00|12117|12116.4|12117.6|12116.7|12118.5|12117.8|12116.5|12115.9|280
1619718300000|2021-04-29 17:45:00|12117.4|12116.8|12117.3|12116.7|12118.2|12117.6|12116.3|12115.7|248
1619718600000|2021-04-29 17:50:00|12117.4|12116.8|12118|12117.4|12118.3|12117.7|12116.9|12116.3|177
1619718900000|2021-04-29 17:55:00|12117.9|12117.3|12119|12118.4|12119.8|12119|12116.4|12115.8|264
1619719200000|2021-04-29 18:00:00|12119.1|12118.5|12114.8|12114.2|12119.2|12118.5|12114.4|12113.8|309
1619719500000|2021-04-29 18:05:00|12114.7|12114.1|12113.8|12113.2|12116.3|12115.7|12113.5|12112.7|255
1619719800000|2021-04-29 18:10:00|12113.9|12113.3|12113.7|12113.1|12114.2|12113.5|12113|12112.4|222
1619720100000|2021-04-29 18:15:00|12113.6|12113|12113.2|12112.6|12115.2|12114.4|12113.2|12112.6|248
1619720400000|2021-04-29 18:20:00|12113.3|12112.7|12114.4|12113.8|12114.5|12113.9|12113.3|12112.7|197
1619720700000|2021-04-29 18:25:00|12114.5|12113.9|12116.1|12115.2|12116.2|12115.5|12114.3|12113.7|173
1619721000000|2021-04-29 18:30:00|12116.2|12115.5|12117.6|12117|12118.4|12117.6|12115.9|12115.3|255
1619721300000|2021-04-29 18:35:00|12117.5|12116.9|12119.4|12118.8|12119.5|12118.9|12117.5|12116.9|243
1619721600000|2021-04-29 18:40:00|12119.6|12119|12121.2|12120.6|12121.5|12120.9|12118.8|12118.1|221
1619721900000|2021-04-29 18:45:00|12121.1|12120.5|12121.8|12120.9|12123|12122.4|12121|12120.3|349
1619722200000|2021-04-29 18:50:00|12121.7|12121.1|12124.1|12123.5|12124.2|12123.6|12121.6|12121|290
1619722500000|2021-04-29 18:55:00|12124|12123.4|12126.1|12125.5|12126.4|12125.8|12123|12122.4|371
1619722800000|2021-04-29 19:00:00|12126.2|12125.6|12125.6|12125|12127.3|12126.6|12125.2|12124.6|219
1619723100000|2021-04-29 19:05:00|12125.5|12124.9|12125.1|12124.5|12126.4|12125.7|12124.9|12124.1|251
1619723400000|2021-04-29 19:10:00|12125.2|12124.6|12124.8|12123.9|12125.8|12125|12124.4|12123.7|219
1619723700000|2021-04-29 19:15:00|12124.7|12123.8|12123.4|12122.8|12124.8|12124|12123.3|12122.5|219
1619724000000|2021-04-29 19:20:00|12123.3|12122.7|12123.2|12122.3|12123.9|12123.3|12122.2|12121.5|266
1619724300000|2021-04-29 19:25:00|12123.1|12122.2|12123|12122.4|12123.6|12122.9|12122.4|12121.5|168
1619724600000|2021-04-29 19:30:00|12123.1|12122.5|12124.3|12123.4|12124.7|12124|12122.9|12122.1|185
1619724900000|2021-04-29 19:35:00|12124|12123|12123.5|12122.6|12124.6|12124|12123.1|12122.3|248
1619725200000|2021-04-29 19:40:00|12123.6|12122.7|12127.3|12126.4|12127.9|12127.1|12123.5|12122.7|296
1619725500000|2021-04-29 19:45:00|12127.1|12126.2|12129.6|12128.7|12129.8|12129|12126.1|12125.2|299
1619725800000|2021-04-29 19:50:00|12129.5|12128.6|12128.6|12127.7|12129.9|12129.1|12128.4|12127.6|285
1619726100000|2021-04-29 19:55:00|12128.7|12127.8|12129.3|12128.4|12129.8|12129|12128.6|12127.8|306
1619726400000|2021-04-29 20:00:00|12129.2|12128.3|12126.8|12125.9|12129.2|12128.3|12126.6|12125.7|277
1619726700000|2021-04-29 20:05:00|12126.9|12126|12126.3|12125.4|12127.5|12126.6|12126.1|12125.2|167
1619727000000|2021-04-29 20:10:00|12126.4|12125.5|12127.1|12126.5|12127.3|12126.6|12125.8|12125|148
1619727300000|2021-04-29 20:15:00|12127.2|12126.6|12126.2|12125.3|12127.8|12127|12126.1|12125.3|126
1619727600000|2021-04-29 20:20:00|12126.3|12125.4|12125.1|12124.2|12126.5|12125.6|12124.7|12123.8|186
1619727900000|2021-04-29 20:25:00|12124.8|12123.9|12123.3|12122.4|12125.2|12124.3|12123.1|12122.4|168
1619728200000|2021-04-29 20:30:00|12123.4|12122.5|12122.2|12121.3|12123.4|12122.5|12122.1|12121.2|105
1619728500000|2021-04-29 20:35:00|12122.1|12121.2|12120.8|12119.9|12122.3|12121.5|12120.7|12119.8|131
1619728800000|2021-04-29 20:40:00|12120.7|12119.8|12120.5|12119.6|12121|12120.3|12120.3|12119.5|125
1619729100000|2021-04-29 20:45:00|12120.4|12119.5|12120.7|12119.8|12120.8|12119.9|12120.2|12119.4|77
1619729400000|2021-04-29 20:50:00|12120.8|12119.9|12121.3|12120.4|12121.6|12120.7|12120.4|12119.5|148
1619729700000|2021-04-29 20:55:00|12121|12120.1|12123.4|12117.4|12125.3|12120.5|12120.3|12117.4|220
1619730000000|2021-04-29 21:00:00|12120.3|12119.4|12123.1|12117.1|12125|12119.4|12120.3|12116.5|32
1619730300000|2021-04-29 21:05:00|12122.8|12116.8|12124.5|12118.5|12126.8|12120.8|12122.5|12116.5|122
1619730600000|2021-04-29 21:10:00|12124.6|12118.6|12126.9|12120.9|12127.4|12121.4|12124.6|12118.6|154
1619730900000|2021-04-29 21:15:00|12126.4|12120.4|12125.4|12119.4|12128.8|12122.8|12123.5|12117.5|123
1619731200000|2021-04-29 21:20:00|12125.5|12119.5|12126.1|12121.1|12126.4|12121.1|12124|12118|104
1619731500000|2021-04-29 21:25:00|12126|12119.6|12125.6|12119.6|12126.3|12121.1|12125.5|12119.5|66
1619731800000|2021-04-29 21:30:00|12125.5|12119.5|12125.8|12119.8|12126|12120.9|12123.4|12118.9|101
1619732100000|2021-04-29 21:35:00|12125.7|12119.7|12126|12120|12126.4|12120.8|12125|12119|244
1619732400000|2021-04-29 21:40:00|12125.8|12119.8|12125.9|12119.9|12126.7|12121|12124|12119.6|319
1619732700000|2021-04-29 21:45:00|12125.7|12120.9|12124.8|12121.7|12126.3|12121.7|12124.3|12119.1|180
1619733000000|2021-04-29 21:50:00|12126.2|12121.1|12125.2|12119.2|12127.1|12122.3|12123.9|12118.7|260
1619733300000|2021-04-29 21:55:00|12125.1|12119.1|12126.2|12120.2|12127|12121|12123.8|12118.7|265
1619733600000|2021-04-29 22:00:00|12126.1|12120.1|12123.5|12121.7|12127.2|12122.5|12123.2|12118.8|451
1619733900000|2021-04-29 22:05:00|12123.4|12121.8|12122.7|12120.6|12123.7|12121.8|12122.3|12120|496
1619734200000|2021-04-29 22:10:00|12122.6|12120.8|12121.9|12119.7|12123.4|12121.5|12121.1|12119.4|528
1619734500000|2021-04-29 22:15:00|12121.6|12120|12121.3|12120.4|12122.5|12121.4|12121.1|12119.9|152
1619734800000|2021-04-29 22:20:00|12121.2|12120.3|12120.8|12119.9|12121.6|12120.6|12120.2|12119.3|149
1619735100000|2021-04-29 22:25:00|12120.7|12119.8|12120.9|12120|12121.1|12120.1|12120.3|12119.3|103
1619735400000|2021-04-29 22:30:00|12120.8|12119.9|12121.9|12121|12122.2|12121.2|12120.6|12119.7|130
1619735700000|2021-04-29 22:35:00|12122|12121.1|12121|12120.1|12122.4|12121.5|12120.8|12119.9|100
1619736000000|2021-04-29 22:40:00|12120.9|12120|12122.4|12121.5|12122.5|12121.6|12120.9|12120|111
1619736300000|2021-04-29 22:45:00|12122.5|12121.6|12120.9|12120|12122.5|12121.6|12120.4|12119.5|85
1619736600000|2021-04-29 22:50:00|12120.8|12119.9|12122|12121.1|12122.1|12121.2|12120.4|12119.5|75
1619736900000|2021-04-29 22:55:00|12122.1|12121.2|12122.4|12121.5|12122.9|12122|12121.8|12120.9|105
1619737200000|2021-04-29 23:00:00|12122.2|12121.3|12122.5|12121.6|12123.2|12122.3|12121.9|12121|127
1619737500000|2021-04-29 23:05:00|12122.6|12121.7|12122.4|12121.5|12122.6|12121.7|12121.4|12120.5|92
1619737800000|2021-04-29 23:10:00|12122.3|12121.4|12122.8|12121.9|12123|12122.1|12122.1|12121.2|73
1619738100000|2021-04-29 23:15:00|12122.6|12121.7|12123.5|12122.6|12124.2|12123.3|12122|12121.1|126
1619738400000|2021-04-29 23:20:00|12123.4|12122.5|12123.9|12123|12124.3|12123.4|12123.4|12122.5|55
1619738700000|2021-04-29 23:25:00|12124|12123.1|12124.2|12123.3|12124.5|12123.6|12123.6|12122.7|81
1619739000000|2021-04-29 23:30:00|12124.1|12123.2|12123.5|12122.6|12124.7|12123.9|12123.4|12122.5|80
1619739300000|2021-04-29 23:35:00|12123.9|12123|12124.5|12123.6|12124.7|12123.8|12123.5|12122.6|80
1619739600000|2021-04-29 23:40:00|12124.6|12123.7|12124.4|12123.5|12124.6|12123.7|12123.3|12122.4|127
1619739900000|2021-04-29 23:45:00|12124.3|12123.4|12124|12123.1|12124.5|12123.7|12123.9|12123|121
1619740200000|2021-04-29 23:50:00|12124.1|12123.2|12125.1|12124.2|12125.1|12124.2|12123.3|12122.4|128
1619740500000|2021-04-29 23:55:00|12125.2|12124.3|12125.1|12124.2|12125.7|12124.8|12125|12124.1|129
1619740800000|2021-04-30 00:00:00|12125|12124.1|12126.1|12125.2|12126.7|12125.8|12124.2|12123.3|314
1619741100000|2021-04-30 00:05:00|12126|12125.1|12123.4|12122.5|12126.1|12125.3|12123.1|12122.3|231
1619741400000|2021-04-30 00:10:00|12123.5|12122.6|12123.6|12122.7|12124.2|12123.3|12121.9|12121|204
1619741700000|2021-04-30 00:15:00|12123.5|12122.6|12124.7|12123.8|12124.7|12123.8|12123|12122.1|193
1619742000000|2021-04-30 00:20:00|12124.6|12123.7|12125.1|12124.2|12125.6|12124.7|12123.4|12122.5|238
1619742300000|2021-04-30 00:25:00|12125|12124.1|12126|12125.1|12126.4|12125.5|12125|12124.1|149
1619742600000|2021-04-30 00:30:00|12125.8|12125.2|12124.4|12123.5|12126.5|12125.6|12124.3|12123.4|183
1619742900000|2021-04-30 00:35:00|12124.3|12123.4|12124.4|12123.5|12125.1|12124.2|12123.9|12123|179
1619743200000|2021-04-30 00:40:00|12124.5|12123.6|12124.4|12123.5|12124.6|12123.8|12123.5|12122.6|276
1619743500000|2021-04-30 00:45:00|12124.5|12123.6|12123.1|12122.2|12125.1|12124.2|12122.5|12121.6|223
1619743800000|2021-04-30 00:50:00|12123|12122.1|12118.8|12117.9|12123.1|12122.2|12118.4|12117.5|596
1619744100000|2021-04-30 00:55:00|12119|12118.1|12122.4|12121.5|12124.4|12123.5|12118.4|12117.5|472
1619744400000|2021-04-30 01:00:00|12122.5|12121.6|12123|12122.1|12127.1|12126.2|12122.5|12121.6|524
1619744700000|2021-04-30 01:05:00|12123.1|12122.2|12122.5|12121.6|12123.6|12122.8|12121.5|12120.6|364
1619745000000|2021-04-30 01:10:00|12122.6|12121.7|12123.7|12122.8|12124.3|12123.4|12122.3|12121.4|357
1619745300000|2021-04-30 01:15:00|12123.8|12122.9|12123.7|12122.8|12124|12123.1|12122.9|12122|320
1619745600000|2021-04-30 01:20:00|12123.6|12122.7|12123.5|12122.6|12124.6|12123.7|12122.5|12121.6|254
1619745900000|2021-04-30 01:25:00|12123.6|12122.7|12123.2|12122.3|12123.7|12122.9|12122.4|12121.6|266
1619746200000|2021-04-30 01:30:00|12123.1|12122.2|12121.6|12120.7|12123.6|12122.7|12120.7|12119.8|194
1619746500000|2021-04-30 01:35:00|12121.4|12120.8|12123.1|12122.2|12123.3|12122.4|12121.3|12120.5|227
1619746800000|2021-04-30 01:40:00|12123|12122.1|12120.9|12120|12123|12122.3|12120.8|12119.9|254
1619747100000|2021-04-30 01:45:00|12121|12120.1|12123|12122.1|12123.1|12122.5|12120.8|12119.9|194
1619747400000|2021-04-30 01:50:00|12122.8|12122.2|12121.8|12121.2|12122.8|12122.2|12121.2|12120.3|187
1619747700000|2021-04-30 01:55:00|12121.7|12121.1|12121.9|12121|12123.2|12122.3|12121.7|12120.9|225
1619748000000|2021-04-30 02:00:00|12121.8|12121.2|12119.7|12119.1|12121.9|12121.2|12119.1|12118.2|260
1619748300000|2021-04-30 02:05:00|12119.9|12119|12120.1|12119.2|12121.4|12120.5|12119|12118.2|306
1619748600000|2021-04-30 02:10:00|12120|12119.1|12118.6|12117.7|12120|12119.1|12118.2|12117.3|248
1619748900000|2021-04-30 02:15:00|12118.5|12117.6|12118.4|12117.5|12119.5|12118.7|12117.7|12117|228
1619749200000|2021-04-30 02:20:00|12118.5|12117.6|12120.6|12119.7|12121.3|12120.4|12117.6|12116.7|329
1619749500000|2021-04-30 02:25:00|12120.7|12119.8|12120|12119.1|12121.8|12120.9|12119.6|12118.7|339
1619749800000|2021-04-30 02:30:00|12119.9|12119|12118.6|12117.7|12120|12119.1|12117.8|12116.9|245
1619750100000|2021-04-30 02:35:00|12118.7|12117.8|12119.1|12118.2|12119.2|12118.3|12117.9|12117|240
1619750400000|2021-04-30 02:40:00|12119.2|12118.3|12119.7|12118.8|12119.7|12118.8|12118.9|12118|193
1619750700000|2021-04-30 02:45:00|12119.6|12118.7|12118.9|12118.3|12119.7|12119|12117.8|12116.9|218
1619751000000|2021-04-30 02:50:00|12119|12118.4|12120.6|12120|12121|12120.1|12118.8|12118.2|152
1619751300000|2021-04-30 02:55:00|12120.7|12119.8|12121|12120.1|12121.6|12120.8|12120.4|12119.7|235
1619751600000|2021-04-30 03:00:00|12121.1|12120.2|12120.9|12120|12121.7|12120.9|12120.3|12119.6|241
1619751900000|2021-04-30 03:05:00|12120.8|12119.9|12122|12121.1|12122.2|12121.4|12120.8|12119.9|128
1619752200000|2021-04-30 03:10:00|12121.8|12121.2|12121.1|12120.2|12122.4|12121.5|12120.6|12119.7|139
1619752500000|2021-04-30 03:15:00|12121.2|12120.3|12120.5|12119.6|12121.5|12120.6|12120|12119.1|157
1619752800000|2021-04-30 03:20:00|12120.4|12119.5|12117.9|12117|12120.5|12119.6|12117.7|12116.9|160
1619753100000|2021-04-30 03:25:00|12118|12117.1|12117.4|12116.5|12118.6|12117.7|12117.2|12116.4|231
1619753400000|2021-04-30 03:30:00|12117.3|12116.4|12116.2|12115.6|12117.4|12116.5|12115.8|12115|140
1619753700000|2021-04-30 03:35:00|12116.3|12115.7|12116.4|12115.8|12116.6|12115.9|12115.7|12114.9|86
1619754000000|2021-04-30 03:40:00|12116.5|12115.9|12116.9|12116|12117.8|12116.9|12116.3|12115.7|126
1619754300000|2021-04-30 03:45:00|12117|12116.1|12117|12116.1|12117.5|12116.6|12116.3|12115.5|168
1619754600000|2021-04-30 03:50:00|12117.1|12116.2|12118|12117.1|12118.5|12117.6|12116.9|12116|166
1619754900000|2021-04-30 03:55:00|12118.1|12117.2|12118|12117.1|12118.7|12117.9|12117.8|12117.1|80
1619755200000|2021-04-30 04:00:00|12118.1|12117.2|12116.9|12116|12118.1|12117.4|12116.6|12115.7|105
1619755500000|2021-04-30 04:05:00|12116.8|12115.9|12117.8|12117.2|12118|12117.3|12116.5|12115.7|107
1619755800000|2021-04-30 04:10:00|12117.9|12117.3|12118.6|12117.7|12118.6|12117.7|12117.4|12116.5|105
1619756100000|2021-04-30 04:15:00|12118.7|12117.8|12118.5|12117.6|12119.6|12118.7|12118.3|12117.4|159
1619756400000|2021-04-30 04:20:00|12118.6|12117.7|12118.2|12117.3|12119|12118.3|12117.9|12117.1|155
1619756700000|2021-04-30 04:25:00|12118.3|12117.4|12119.6|12118.7|12119.6|12118.7|12118|12117.1|112
1619757000000|2021-04-30 04:30:00|12119.5|12118.6|12119|12118.1|12119.6|12118.7|12118.4|12117.5|117
1619757300000|2021-04-30 04:35:00|12119.1|12118.2|12118.9|12118|12119.5|12118.6|12118.4|12117.6|107
1619757600000|2021-04-30 04:40:00|12118.8|12117.9|12119|12118.1|12119.5|12118.7|12118.7|12117.8|104
1619757900000|2021-04-30 04:45:00|12119.1|12118.2|12117|12116.1|12119.1|12118.2|12116.8|12115.9|180
1619758200000|2021-04-30 04:50:00|12117.1|12116.2|12117.4|12116.5|12118|12117.1|12117|12116.1|121
1619758500000|2021-04-30 04:55:00|12117.5|12116.6|12117.5|12116.6|12117.6|12116.9|12116.6|12115.9|142
1619758800000|2021-04-30 05:00:00|12117.6|12116.7|12117.1|12116.2|12118|12117.2|12116|12115.2|215
1619759100000|2021-04-30 05:05:00|12117|12116.1|12116.8|12116.2|12118|12117.1|12115.9|12115.2|183
1619759400000|2021-04-30 05:10:00|12116.9|12116.3|12117.2|12116.3|12118|12117.1|12116.8|12116|143
1619759700000|2021-04-30 05:15:00|12117.1|12116.2|12117.7|12116.8|12117.9|12117.2|12116.6|12115.7|165
1619760000000|2021-04-30 05:20:00|12117.9|12117|12117.1|12116.2|12118|12117.2|12116.6|12115.8|165
1619760300000|2021-04-30 05:25:00|12117.2|12116.3|12117.4|12116.5|12117.9|12117.1|12116.9|12116|157
1619760600000|2021-04-30 05:30:00|12117.5|12116.6|12116.6|12115.7|12117.7|12116.8|12115.9|12115|207
1619760900000|2021-04-30 05:35:00|12116.5|12115.6|12117|12116.1|12117.3|12116.5|12116.3|12115.5|181
1619761200000|2021-04-30 05:40:00|12116.9|12116|12118|12117.1|12118.1|12117.2|12116.7|12115.9|200
1619761500000|2021-04-30 05:45:00|12118.1|12117.2|12117.5|12116.6|12118.1|12117.2|12116.1|12115.4|291
1619761800000|2021-04-30 05:50:00|12117.6|12116.7|12116.6|12115.7|12117.6|12116.7|12116.3|12115.4|184
1619762100000|2021-04-30 05:55:00|12116.8|12115.9|12118.5|12117.6|12118.5|12117.6|12116.5|12115.6|235
1619762400000|2021-04-30 06:00:00|12118.3|12117.4|12117.9|12117.3|12118.5|12117.7|12115.5|12114.7|292
1619762700000|2021-04-30 06:05:00|12117.8|12117.2|12119.9|12119.3|12120.4|12119.7|12116.4|12115.5|391
1619763000000|2021-04-30 06:10:00|12119.8|12119.2|12114|12113.1|12119.9|12119.3|12113.9|12113|433
1619763300000|2021-04-30 06:15:00|12114.1|12113.2|12114.8|12114.2|12116.1|12115.4|12113.7|12113.1|280
1619763600000|2021-04-30 06:20:00|12114.9|12114.3|12116|12115.1|12117.4|12116.7|12114.3|12113.5|278
1619763900000|2021-04-30 06:25:00|12116.1|12115.2|12113.8|12113.2|12117.2|12116.5|12112.1|12111.4|344
1619764200000|2021-04-30 06:30:00|12113.9|12113.3|12112.9|12112.3|12114.6|12113.8|12112.2|12111.4|381
1619764500000|2021-04-30 06:35:00|12113|12112.1|12114.4|12113.8|12114.6|12113.8|12112|12111.1|318
1619764800000|2021-04-30 06:40:00|12114.3|12113.7|12112.8|12111.9|12114.6|12114|12112.1|12111.5|374
1619765100000|2021-04-30 06:45:00|12112.9|12112|12112.2|12111.6|12114|12113.3|12111.9|12111.3|365
1619765400000|2021-04-30 06:50:00|12112.3|12111.7|12113.2|12112.6|12114.1|12113.3|12111.8|12111.1|233
1619765700000|2021-04-30 06:55:00|12113.3|12112.7|12111.1|12110.2|12114.6|12114|12110.6|12109.9|405
1619766000000|2021-04-30 07:00:00|12111|12110.1|12109.3|12108.7|12112.6|12111.7|12108.9|12108.3|568
1619766300000|2021-04-30 07:05:00|12109.4|12108.8|12109.9|12109.3|12110.6|12109.7|12107.4|12106.5|545
1619766600000|2021-04-30 07:10:00|12109.8|12109.2|12109.6|12109|12113.2|12112.6|12108.4|12107.6|505
1619766900000|2021-04-30 07:15:00|12109.7|12109.1|12109.7|12109.1|12112|12111.3|12108.2|12107.4|503
1619767200000|2021-04-30 07:20:00|12109.6|12109|12108.1|12107.5|12110|12109.4|12107.6|12106.7|451
1619767500000|2021-04-30 07:25:00|12108.2|12107.6|12108.3|12107.4|12108.4|12107.6|12103.6|12103|496
1619767800000|2021-04-30 07:30:00|12108.5|12107.6|12109.2|12108.6|12110.5|12109.7|12106.2|12105.5|521
1619768100000|2021-04-30 07:35:00|12109.1|12108.5|12108.3|12107.7|12109.5|12108.8|12107.5|12106.6|276
1619768400000|2021-04-30 07:40:00|12108.4|12107.8|12107.7|12106.8|12111.1|12110.3|12106.7|12106.1|455
1619768700000|2021-04-30 07:45:00|12107.5|12106.6|12102.4|12101.8|12107.5|12106.6|12100|12099.1|673
1619769000000|2021-04-30 07:50:00|12102.3|12101.7|12103.5|12102.6|12105.6|12104.9|12102.1|12101.4|498
1619769300000|2021-04-30 07:55:00|12103.6|12102.7|12102.5|12101.6|12104.5|12103.6|12100.2|12099.4|425
1619769600000|2021-04-30 08:00:00|12102.7|12101.4|12100.7|12099.8|12103.1|12102.2|12094.9|12094|640
1619769900000|2021-04-30 08:05:00|12100.6|12099.7|12101.6|12100.7|12101.7|12101|12098.9|12098|468
1619770200000|2021-04-30 08:10:00|12101.7|12100.8|12102.6|12102|12104.3|12103.4|12100.7|12099.9|542
1619770500000|2021-04-30 08:15:00|12102.7|12101.8|12104.4|12103.5|12104.6|12103.7|12101.5|12100.9|423
1619770800000|2021-04-30 08:20:00|12104.6|12103.7|12099.2|12098.6|12104.6|12103.7|12099.2|12098.6|310
1619771100000|2021-04-30 08:25:00|12099.3|12098.7|12098.5|12097.6|12100.3|12099.7|12098.2|12097.5|362
1619771400000|2021-04-30 08:30:00|12098.6|12097.7|12099.1|12098.2|12099.8|12099.2|12096.4|12095.6|482
1619771700000|2021-04-30 08:35:00|12099|12098.5|12096.5|12095.6|12099.3|12098.7|12094.8|12094.2|510
1619772000000|2021-04-30 08:40:00|12096.4|12095.5|12098.9|12098|12099.8|12099|12095.3|12094.6|419
1619772300000|2021-04-30 08:45:00|12098.6|12097.9|12096.9|12096|12099.5|12098.8|12096.4|12095.6|381
1619772600000|2021-04-30 08:50:00|12096.8|12095.9|12100|12099.1|12100.7|12099.8|12096.8|12095.9|339
1619772900000|2021-04-30 08:55:00|12099.9|12099|12095.6|12094.7|12099.9|12099|12095.4|12094.6|309
1619773200000|2021-04-30 09:00:00|12095.7|12094.8|12096.4|12095.8|12098.1|12097.3|12095.6|12094.7|425
1619773500000|2021-04-30 09:05:00|12096.5|12095.9|12096.9|12096.3|12098.7|12097.9|12096.3|12095.7|364
1619773800000|2021-04-30 09:10:00|12096.8|12096.2|12096.7|12095.8|12097.6|12096.9|12095.7|12094.9|414
1619774100000|2021-04-30 09:15:00|12096.6|12096|12095.2|12094.3|12097|12096.4|12094.7|12094|372
1619774400000|2021-04-30 09:20:00|12095.1|12094.2|12095.4|12094.8|12095.5|12094.8|12093.5|12092.8|376
1619774700000|2021-04-30 09:25:00|12095.5|12094.9|12095|12094.1|12096.6|12095.8|12094.3|12093.6|426
1619775000000|2021-04-30 09:30:00|12094.9|12094|12093.2|12092.3|12095.5|12094.6|12092.5|12091.8|301
1619775300000|2021-04-30 09:35:00|12093.1|12092.2|12095.5|12094.9|12096.7|12096.1|12092.9|12092|432
1619775600000|2021-04-30 09:40:00|12095.4|12094.5|12095.8|12094.9|12098|12097.3|12095|12094.2|394
1619775900000|2021-04-30 09:45:00|12095.9|12095|12096.3|12095.7|12098|12097.1|12094.5|12093.9|311
1619776200000|2021-04-30 09:50:00|12096.4|12095.8|12095.6|12094.7|12098.6|12098|12095.4|12094.6|348
1619776500000|2021-04-30 09:55:00|12095.5|12094.9|12095.2|12094.6|12095.7|12095|12093.2|12092.5|348
1619776800000|2021-04-30 10:00:00|12095.3|12094.7|12091.6|12090.7|12095.3|12094.7|12091.3|12090.6|434
1619777100000|2021-04-30 10:05:00|12091.5|12090.9|12091.9|12091.3|12093.2|12092.4|12090.9|12090|457
1619777400000|2021-04-30 10:10:00|12092|12091.4|12096|12095.4|12096.7|12095.8|12091.9|12091.2|396
1619777700000|2021-04-30 10:15:00|12096.1|12095.5|12097.3|12096.7|12098.3|12097.6|12095.7|12095.1|413
1619778000000|2021-04-30 10:20:00|12097.5|12096.6|12091|12090.1|12098.2|12097.4|12090.8|12090.1|418
1619778300000|2021-04-30 10:25:00|12091.1|12090.2|12092.1|12091.2|12092.6|12091.9|12090.3|12089.7|335
1619778600000|2021-04-30 10:30:00|12092.2|12091.3|12092.8|12091.9|12095.1|12094.4|12091.6|12091|377
1619778900000|2021-04-30 10:35:00|12092.5|12091.8|12089.6|12088.7|12093.5|12092.7|12089.3|12088.5|388
1619779200000|2021-04-30 10:40:00|12089.5|12088.6|12085.9|12085|12090.5|12089.7|12085.3|12084.6|524
1619779500000|2021-04-30 10:45:00|12086|12085.1|12085.8|12084.9|12086.6|12085.8|12081.9|12081|619
1619779800000|2021-04-30 10:50:00|12085.7|12084.8|12083.6|12083|12086.3|12085.4|12082.8|12082.2|430
1619780100000|2021-04-30 10:55:00|12083.8|12082.9|12080.4|12079.5|12084.4|12083.8|12079.1|12078.5|616
1619780400000|2021-04-30 11:00:00|12080.5|12079.8|12083.7|12083.1|12085.3|12084.5|12080.4|12079.7|603
1619780700000|2021-04-30 11:05:00|12083.6|12083|12084.5|12083.9|12085.7|12084.8|12082.9|12082.1|400
1619781000000|2021-04-30 11:10:00|12084.7|12083.8|12084.4|12083.8|12085|12084.1|12082.1|12081.5|326
1619781300000|2021-04-30 11:15:00|12084.5|12083.9|12084.4|12083.8|12085.8|12085.1|12083.8|12083.1|354
1619781600000|2021-04-30 11:20:00|12084.5|12083.9|12087.1|12086.5|12087.8|12087.2|12084.2|12083.6|302
1619781900000|2021-04-30 11:25:00|12087.2|12086.6|12088.2|12087.6|12089.3|12088.5|12087.2|12086.5|450
1619782200000|2021-04-30 11:30:00|12088.1|12087.5|12087.7|12087.1|12089.1|12088.5|12087.1|12086.5|422
1619782500000|2021-04-30 11:35:00|12087.6|12087|12088.8|12088.2|12089.6|12088.9|12087.1|12086.5|327
1619782800000|2021-04-30 11:40:00|12088.9|12088.3|12087|12086.4|12089.8|12089.2|12086|12085.2|404
1619783100000|2021-04-30 11:45:00|12087.1|12086.5|12084.2|12083.6|12087.2|12086.6|12083.7|12083.1|360
1619783400000|2021-04-30 11:50:00|12084.1|12083.5|12081.3|12080.4|12084.1|12083.5|12078|12077.4|522
1619783700000|2021-04-30 11:55:00|12081.2|12080.3|12081.1|12080.5|12082.9|12082.3|12078.2|12077.6|482
1619784000000|2021-04-30 12:00:00|12081.3|12080.7|12082.7|12082.1|12083|12082.2|12080.4|12079.8|556
1619784300000|2021-04-30 12:05:00|12082.8|12082.2|12082.1|12081.5|12082.8|12082.2|12078.2|12077.6|456
1619784600000|2021-04-30 12:10:00|12081.9|12081.3|12081.7|12080.8|12084.2|12083.6|12081|12080.2|433
1619784900000|2021-04-30 12:15:00|12081.5|12080.9|12083.6|12083|12084|12083.2|12080.2|12079.5|529
1619785200000|2021-04-30 12:20:00|12083.7|12082.8|12083.7|12082.8|12086.2|12085.3|12082.5|12081.7|504
1619785500000|2021-04-30 12:25:00|12083.8|12082.9|12084.6|12082.5|12086.3|12085.4|12083.1|12082.3|477
1619785800000|2021-04-30 12:30:00|12084.4|12082.8|12079.7|12079.1|12085.5|12083.9|12077.5|12076.9|762
1619786100000|2021-04-30 12:35:00|12079.9|12079.3|12085.7|12084.8|12086.3|12085.6|12079.7|12079.1|721
1619786400000|2021-04-30 12:40:00|12085.8|12084.9|12087.6|12086.7|12088|12087.4|12083.6|12082.9|623
1619786700000|2021-04-30 12:45:00|12087.4|12086.8|12082.9|12082.3|12087.7|12086.9|12082.6|12082|545
1619787000000|2021-04-30 12:50:00|12083.1|12082.2|12083.5|12082.9|12086.2|12085.4|12082.6|12082|426
1619787300000|2021-04-30 12:55:00|12084|12083.1|12084.1|12083.5|12084.6|12083.8|12078.4|12077.7|591
1619787600000|2021-04-30 13:00:00|12084.2|12083.3|12089.7|12088.8|12090.3|12089.4|12083.4|12082.6|656
1619787900000|2021-04-30 13:05:00|12089.8|12088.9|12090.9|12090.3|12092.6|12091.7|12088.5|12087.8|554
1619788200000|2021-04-30 13:10:00|12090.8|12090.2|12090.4|12089.8|12091.1|12090.4|12087.3|12086.7|503
1619788500000|2021-04-30 13:15:00|12090.5|12089.9|12087.6|12087|12091|12090.4|12086.6|12085.8|436
1619788800000|2021-04-30 13:20:00|12087.8|12086.9|12085.1|12084.5|12089.2|12088.3|12084.1|12083.2|632
1619789100000|2021-04-30 13:25:00|12085|12084.4|12085.9|12085.3|12088.1|12087.2|12084.4|12083.6|432
1619789400000|2021-04-30 13:30:00|12086.3|12085.7|12081.9|12081|12086.9|12086|12079.2|12078.6|592
1619789700000|2021-04-30 13:35:00|12082|12081.1|12084.5|12083.9|12086|12085.2|12081.8|12081|473
1619790000000|2021-04-30 13:40:00|12084.8|12084.2|12083.3|12082.4|12086.6|12085.9|12081.4|12080.7|450
1619790300000|2021-04-30 13:45:00|12083.2|12082.3|12078.3|12077.4|12084.7|12083.9|12076.8|12076|596
1619790600000|2021-04-30 13:50:00|12078.4|12077.5|12072.1|12071.2|12079.2|12078.4|12068.5|12067.9|678
1619790900000|2021-04-30 13:55:00|12071.7|12071.1|12075.5|12074.6|12076.7|12076|12071|12070.3|517
1619791200000|2021-04-30 14:00:00|12075.6|12074.7|12070.9|12070.3|12078.2|12077.5|12070.6|12070|589
1619791500000|2021-04-30 14:05:00|12070.8|12070.2|12064.4|12063.5|12071|12070.3|12062.8|12062.2|750
1619791800000|2021-04-30 14:10:00|12064.5|12063.6|12060.6|12060|12065.6|12064.9|12060.6|12060|564
1619792100000|2021-04-30 14:15:00|12061.4|12060.5|12064.5|12063.9|12065|12064.3|12060.8|12060|567
1619792400000|2021-04-30 14:20:00|12064.6|12063.7|12067.6|12066.7|12067.7|12066.8|12062.3|12061.7|545
1619792700000|2021-04-30 14:25:00|12067.7|12066.8|12073|12072.1|12075.7|12075|12067.4|12066.6|591
1619793000000|2021-04-30 14:30:00|12072.9|12072.3|12071.6|12071|12076.1|12075.5|12069.1|12068.5|574
1619793300000|2021-04-30 14:35:00|12071.8|12071.2|12073.5|12072.9|12074.2|12073.6|12068.9|12068.3|510
1619793600000|2021-04-30 14:40:00|12073|12072.4|12076.7|12075.8|12076.7|12076|12068.9|12068.1|525
1619793900000|2021-04-30 14:45:00|12076.5|12075.9|12075|12074.4|12080|12079.4|12074.5|12073.6|584
1619794200000|2021-04-30 14:50:00|12075.3|12074.7|12049.5|12048.6|12075.3|12074.7|12044.8|12043.9|880
1619794500000|2021-04-30 14:55:00|12049.8|12048.9|12040|12039.1|12049.9|12049|12035.7|12034.8|987
1619794800000|2021-04-30 15:00:00|12040.3|12039.4|12036|12035.1|12043.4|12042.4|12031.5|12030.6|987
1619795100000|2021-04-30 15:05:00|12035.8|12034.9|12033.4|12032.5|12038.8|12037.9|12032.6|12031.7|808
1619795400000|2021-04-30 15:10:00|12033.6|12032.7|12035.9|12035|12037.6|12036.7|12030.7|12029.9|715
1619795700000|2021-04-30 15:15:00|12036.1|12035.2|12031.2|12030.3|12036.1|12035.4|12030.1|12029.3|646
1619796000000|2021-04-30 15:20:00|12031.1|12030.2|12030.4|12029.5|12031.2|12030.3|12026.4|12025.5|636
1619796300000|2021-04-30 15:25:00|12030.1|12029.3|12031.3|12030.4|12033.4|12032.5|12027.8|12026.9|647
1619796600000|2021-04-30 15:30:00|12031.2|12030.3|12033|12032.4|12033.3|12032.6|12029.1|12028.4|577
1619796900000|2021-04-30 15:35:00|12032.9|12032.3|12027.5|12026.6|12033.8|12032.9|12024.4|12023.7|570
1619797200000|2021-04-30 15:40:00|12027.4|12026.5|12034.5|12033.9|12034.7|12034|12026.4|12025.7|582
1619797500000|2021-04-30 15:45:00|12034.7|12033.8|12035|12034.1|12035.8|12034.9|12033.4|12032.5|473
1619797800000|2021-04-30 15:50:00|12035.2|12034.3|12033.4|12032.8|12035.4|12034.7|12031.6|12030.7|432
1619798100000|2021-04-30 15:55:00|12033.2|12032.6|12030.4|12029.5|12035.4|12034.7|12030.2|12029.5|455
1619798400000|2021-04-30 16:00:00|12030.3|12029.7|12026.8|12025.9|12032.2|12031.3|12026.1|12025.4|437
1619798700000|2021-04-30 16:05:00|12026.9|12026|12034.5|12033.9|12035.2|12034.6|12026.9|12026|383
1619799000000|2021-04-30 16:10:00|12034.6|12034|12035.4|12034.8|12035.5|12034.8|12033.6|12032.9|324
1619799300000|2021-04-30 16:15:00|12035.3|12034.7|12035.5|12034.9|12035.7|12035.1|12033|12032.2|325
1619799600000|2021-04-30 16:20:00|12035.7|12034.8|12034.4|12033.8|12036.3|12035.6|12034.2|12033.6|298
1619799900000|2021-04-30 16:25:00|12034.5|12033.9|12034.7|12033.8|12035.1|12034.3|12033|12032.1|298
1619800200000|2021-04-30 16:30:00|12034.3|12033.7|12030.6|12030|12034.4|12033.8|12030.5|12029.7|328
1619800500000|2021-04-30 16:35:00|12030.7|12030.1|12033.6|12032.7|12033.7|12032.9|12029.1|12028.3|329
1619800800000|2021-04-30 16:40:00|12033.5|12032.9|12032|12031.1|12033.7|12033|12031.9|12031|260
1619801100000|2021-04-30 16:45:00|12032.1|12031.2|12032.1|12031.5|12032.2|12031.6|12030.9|12030.2|160
1619801400000|2021-04-30 16:50:00|12032.2|12031.6|12032.1|12031.5|12032.6|12031.9|12029.9|12029.2|210
1619801700000|2021-04-30 16:55:00|12032.3|12031.4|12027.2|12026.3|12032.3|12031.4|12025.2|12024.5|403
1619802000000|2021-04-30 17:00:00|12027|12026.4|12027.5|12026.9|12027.9|12027.2|12023.8|12023.2|401
1619802300000|2021-04-30 17:05:00|12027.6|12026.7|12029.3|12028.4|12029.5|12028.7|12027.2|12026.6|300
1619802600000|2021-04-30 17:10:00|12029|12028.3|12025.5|12024.9|12029.4|12028.6|12025.5|12024.9|348
1619802900000|2021-04-30 17:15:00|12025.6|12025|12028.1|12027.5|12029.2|12028.4|12025.4|12024.7|286
1619803200000|2021-04-30 17:20:00|12028.2|12027.6|12029.1|12028.2|12030.8|12030.2|12027.6|12026.8|265
1619803500000|2021-04-30 17:25:00|12029|12028.4|12026.1|12025.2|12029.2|12028.4|12025.2|12024.4|305
1619803800000|2021-04-30 17:30:00|12026.2|12025.3|12025.9|12025.3|12026.7|12025.8|12024|12023.2|200
1619804100000|2021-04-30 17:35:00|12026.4|12025.5|12026.5|12025.9|12027.2|12026.4|12025.2|12024.6|163
1619804400000|2021-04-30 17:40:00|12026.4|12025.8|12022.2|12021.6|12026.8|12026.2|12021.9|12021.2|266
1619804700000|2021-04-30 17:45:00|12022.5|12021.7|12024.6|12024|12026.1|12025.2|12021|12020.3|326
1619805000000|2021-04-30 17:50:00|12024.5|12023.9|12021.5|12020.9|12024.5|12023.9|12020|12019.2|315
1619805300000|2021-04-30 17:55:00|12021.4|12020.8|12022.4|12021.8|12022.4|12021.8|12019.8|12019.1|231
1619805600000|2021-04-30 18:00:00|12022.6|12021.7|12019.3|12018.4|12022.8|12022.1|12018.6|12017.9|342
1619805900000|2021-04-30 18:05:00|12019.8|12018.9|12023.9|12023.3|12024.8|12023.9|12019.8|12018.9|257
1619806200000|2021-04-30 18:10:00|12024|12023.4|12024|12023.4|12024.2|12023.5|12023|12022.4|219
1619806500000|2021-04-30 18:15:00|12024.1|12023.5|12025.8|12025.2|12026.6|12025.7|12023.7|12023.1|234
1619806800000|2021-04-30 18:20:00|12025.7|12025.1|12023.4|12022.5|12026.1|12025.3|12022.6|12021.8|286
1619807100000|2021-04-30 18:25:00|12023.6|12022.7|12026.2|12025.3|12026.8|12026|12023.1|12022.4|301
1619807400000|2021-04-30 18:30:00|12026.3|12025.4|12026.7|12025.8|12027|12026.2|12024.9|12024.2|219
1619807700000|2021-04-30 18:35:00|12026.6|12025.7|12025.7|12025.1|12028.8|12027.9|12025.7|12025.1|221
1619808000000|2021-04-30 18:40:00|12025.8|12025.2|12026.2|12025.3|12026.5|12025.8|12024.9|12024.2|286
1619808300000|2021-04-30 18:45:00|12026.1|12025.2|12025.5|12024.9|12026.6|12025.7|12024.9|12024.1|197
1619808600000|2021-04-30 18:50:00|12025.4|12024.8|12025.3|12024.7|12026.6|12025.9|12024.8|12024.1|247
1619808900000|2021-04-30 18:55:00|12025.5|12024.6|12021.8|12020.9|12026.4|12025.7|12021.7|12020.8|427
1619809200000|2021-04-30 19:00:00|12022.1|12021.2|12022.5|12021.9|12025.3|12024.5|12022.1|12021.2|346
1619809500000|2021-04-30 19:05:00|12023|12022.1|12021|12020.4|12023|12022.1|12019.9|12019.1|294
1619809800000|2021-04-30 19:10:00|12021.1|12020.5|12020.6|12019.7|12022.1|12021.2|12020.6|12019.7|209
1619810100000|2021-04-30 19:15:00|12020.7|12019.8|12019.4|12018.5|12020.8|12019.9|12017.5|12016.7|308
1619810400000|2021-04-30 19:20:00|12019.2|12018.6|12018.6|12017.7|12020.8|12020.1|12018|12017.2|297
1619810700000|2021-04-30 19:25:00|12018.5|12017.9|12019.7|12018.8|12019.8|12019.2|12018.4|12017.6|268
1619811000000|2021-04-30 19:30:00|12019.6|12019|12021|12020.1|12021.9|12021.1|12019.6|12018.8|283
1619811300000|2021-04-30 19:35:00|12020.9|12020|12021|12020.4|12022.7|12021.9|12020.6|12019.9|273
1619811600000|2021-04-30 19:40:00|12020.9|12020.3|12019.3|12018.4|12021.8|12021.1|12019|12018.4|243
1619811900000|2021-04-30 19:45:00|12019.2|12018.3|12019.6|12018.7|12020|12019.1|12017|12016.2|312
1619812200000|2021-04-30 19:50:00|12019.7|12018.8|12019.8|12018.9|12020.8|12020|12019.4|12018.6|262
1619812500000|2021-04-30 19:55:00|12019.6|12019|12023.2|12022.6|12023.4|12022.6|12019.6|12018.8|357
1619812800000|2021-04-30 20:00:00|12023.6|12022.7|12022.9|12022|12024.7|12023.8|12022.5|12021.6|236
1619813100000|2021-04-30 20:05:00|12023|12022.1|12021.5|12020.6|12024.7|12023.8|12021.5|12020.6|178
1619813400000|2021-04-30 20:10:00|12021.6|12020.7|12022.4|12021.5|12022.5|12021.7|12021.2|12020.3|153
1619813700000|2021-04-30 20:15:00|12022.3|12021.4|12023.7|12022.8|12024.6|12023.7|12022.1|12021.2|149
1619814000000|2021-04-30 20:20:00|12023.8|12022.9|12025.3|12024.4|12025.3|12024.4|12023.2|12022.3|92
1619814300000|2021-04-30 20:25:00|12025.1|12024.2|12023.1|12022.2|12025.6|12024.7|12022.3|12021.4|161
1619814600000|2021-04-30 20:30:00|12023.2|12022.3|12021.4|12020.5|12023.6|12022.7|12020.7|12019.8|278
1619814900000|2021-04-30 20:35:00|12021.3|12020.4|12022|12021.1|12022.9|12022|12021.2|12020.3|195
1619815200000|2021-04-30 20:40:00|12022.2|12021.3|12021.2|12020.3|12022.5|12021.6|12020.7|12019.8|178
1619815500000|2021-04-30 20:45:00|12021|12020.1|12019.6|12018.7|12022|12021.1|12019.4|12018.5|245
1619815800000|2021-04-30 20:50:00|12020|12019.1|12021.3|12020.4|12022.6|12021.3|12019.4|12018.5|408
1619816100000|2021-04-30 20:55:00|12021.4|12020.5|12023.7|12017.7|12024.3|12021|12020.3|12016.9|259
1619985600000|2021-05-02 20:00:00|12034.6|12029.5|12037.1|12029.9|12037.1|12030.5|12034.6|12029.5|13
1619985900000|2021-05-02 20:05:00|12036.2|12030.2|12034.6|12029.5|12036.6|12030.2|12034.6|12029.5|4
1619987700000|2021-05-02 20:35:00|12036.8|12029.7|12036.8|12029.7|12036.8|12029.7|12036.8|12029.7|1
1619988000000|2021-05-02 20:40:00|12036.5|12034.6|12035.9|12034|12036.7|12034.8|12034.6|12029.5|26
1619988300000|2021-05-02 20:45:00|12036.6|12034.7|12035.8|12025.9|12037.8|12034.8|12035.3|12024.5|54
1619988600000|2021-05-02 20:50:00|12036.5|12030.5|12036.6|12030.4|12036.8|12030.5|12036.5|12030.3|5
1619988900000|2021-05-02 20:55:00|12036.5|12030.5|12036.6|12030.4|12036.6|12030.5|12035.7|12025.8|3
1619989200000|2021-05-02 21:00:00|12034.7|12028.2|12036.7|12026.2|12037.8|12031.1|12032.1|12020.1|52
1619989500000|2021-05-02 21:05:00|12036.8|12025.2|12034.6|12026.2|12037.7|12028.4|12033.1|12023.4|38
1619989800000|2021-05-02 21:10:00|12034.2|12028.2|12033.9|12021.9|12035.6|12028.2|12029.1|12021.8|64
1619990100000|2021-05-02 21:15:00|12033.2|12025.5|12033.7|12024.5|12035.3|12026.7|12032.2|12020.3|80
1619990400000|2021-05-02 21:20:00|12033.6|12023.2|12030.8|12028.9|12034.1|12029|12030.8|12019.8|97
1619990700000|2021-05-02 21:25:00|12030.7|12028.8|12032.1|12025.3|12033.8|12028.8|12029|12019.1|166
1619991000000|2021-05-02 21:30:00|12030.8|12028.9|12032|12023.1|12034.3|12028.9|12030.2|12020.4|180
1619991300000|2021-05-02 21:35:00|12032.4|12022.8|12033.3|12024.5|12033.5|12028.9|12030.7|12022.5|129
1619991600000|2021-05-02 21:40:00|12033.4|12024.4|12033|12023.4|12034|12025.3|12031.4|12021.1|277
1619991900000|2021-05-02 21:45:00|12032.9|12022.9|12032.3|12026.3|12035.8|12027.3|12028.7|12019.9|184
1619992200000|2021-05-02 21:50:00|12032.7|12026.7|12030.6|12024.6|12033|12027|12027.6|12021.6|178
1619992500000|2021-05-02 21:55:00|12030.8|12024.8|12031.7|12025.7|12032.8|12026.8|12029.1|12023.1|165
1619992800000|2021-05-02 22:00:00|12032|12026|12026.5|12025.6|12032|12026.2|12025.9|12022.3|327
1619993100000|2021-05-02 22:05:00|12026.4|12025.5|12026.4|12025.5|12027.1|12026.2|12025.4|12024.5|261
1619993400000|2021-05-02 22:10:00|12026.3|12025.4|12025.3|12024.4|12026.3|12025.4|12024.7|12023.8|179
1619993700000|2021-05-02 22:15:00|12025.4|12024.5|12026.2|12025.3|12026.5|12025.6|12025.1|12024.2|130
1619994000000|2021-05-02 22:20:00|12026.3|12025.4|12026.5|12025.6|12026.8|12025.9|12025.9|12025|128
1619994300000|2021-05-02 22:25:00|12026.4|12025.5|12026.4|12025.5|12027|12026.1|12026.3|12025.3|112
1619994600000|2021-05-02 22:30:00|12026.5|12025.6|12026.8|12025.9|12027.1|12026.2|12026.2|12025.3|122
1619994900000|2021-05-02 22:35:00|12026.9|12026|12025.8|12024.9|12026.9|12026|12025|12024.1|130
1619995200000|2021-05-02 22:40:00|12025.9|12025|12026.3|12025.4|12026.6|12025.7|12025.7|12024.8|104
1619995500000|2021-05-02 22:45:00|12026.6|12025.7|12028|12027.1|12029|12028.1|12026.6|12025.7|115
1619995800000|2021-05-02 22:50:00|12027.9|12027|12028|12027.1|12028.3|12027.4|12027.4|12026.5|79
1619996100000|2021-05-02 22:55:00|12028.1|12027.2|12027.5|12026.6|12028.2|12027.4|12027.5|12026.6|52
1619996400000|2021-05-02 23:00:00|12027.8|12026.9|12029.5|12028.6|12029.7|12028.8|12027.8|12026.9|97
1619996700000|2021-05-02 23:05:00|12029.6|12028.7|12028.7|12027.8|12029.6|12028.7|12027.3|12026.4|112
1619997000000|2021-05-02 23:10:00|12028.9|12028|12026.4|12025.5|12029.6|12028.7|12025.5|12024.3|134
1619997300000|2021-05-02 23:15:00|12026.5|12025.6|12027.8|12026.9|12027.9|12027|12026.4|12025.5|115
1619997600000|2021-05-02 23:20:00|12027.7|12026.8|12028.4|12027.8|12028.6|12027.9|12027.6|12026.7|58
1619997900000|2021-05-02 23:25:00|12028.5|12027.9|12028|12027.1|12028.6|12027.9|12027.4|12026.5|67
1619998200000|2021-05-02 23:30:00|12028.1|12027.2|12029.8|12029.2|12029.9|12029.2|12028.1|12027.2|111
1619998500000|2021-05-02 23:35:00|12029.9|12029|12029.5|12028.6|12030|12029.3|12028.3|12027.5|118
1619998800000|2021-05-02 23:40:00|12029.6|12028.7|12029.4|12028.5|12029.6|12028.9|12029|12028.1|98
1619999100000|2021-05-02 23:45:00|12029.3|12028.4|12029.6|12028.7|12029.9|12029.2|12029.1|12028.4|73
1619999400000|2021-05-02 23:50:00|12029.3|12028.5|12030.3|12029.7|12030.6|12029.8|12029.1|12028.4|114
1619999700000|2021-05-02 23:55:00|12030.4|12029.8|12027.7|12026.8|12030.5|12029.8|12027.5|12026.6|179
1620000000000|2021-05-03 00:00:00|12027.8|12026.9|12022.4|12021.5|12027.9|12027|12020.7|12019.8|284
1620000300000|2021-05-03 00:05:00|12022.5|12021.6|12023.8|12022.9|12024|12023.1|12021.7|12020.8|178
1620000600000|2021-05-03 00:10:00|12023.9|12023|12027.3|12026.4|12027.6|12026.7|12023.7|12023|234
1620000900000|2021-05-03 00:15:00|12027.4|12026.5|12030.3|12029.4|12030.3|12029.4|12026.5|12025.6|180
1620001200000|2021-05-03 00:20:00|12030.4|12029.5|12030.7|12030.1|12031|12030.1|12029.1|12028.2|175
1620001500000|2021-05-03 00:25:00|12031.3|12030.4|12031.8|12030.9|12032.3|12031.4|12030.2|12029.3|210
1620001800000|2021-05-03 00:30:00|12031.7|12030.8|12031.1|12030.5|12032.4|12031.5|12030.1|12029.2|136
1620002100000|2021-05-03 00:35:00|12031|12030.2|12030.2|12029.3|12031.4|12030.5|12029.7|12028.8|180
1620002400000|2021-05-03 00:40:00|12030.3|12029.4|12031.8|12030.9|12031.9|12031|12029.9|12029|147
1620002700000|2021-05-03 00:45:00|12031.7|12030.8|12030.8|12029.9|12032.1|12031.3|12029.8|12028.9|152
1620003000000|2021-05-03 00:50:00|12030.9|12030|12033.2|12032.3|12033.4|12032.5|12030.5|12029.6|155
1620003300000|2021-05-03 00:55:00|12033.3|12032.4|12034.3|12033.4|12034.4|12033.5|12033.2|12032.3|132
1620003600000|2021-05-03 01:00:00|12034.4|12033.5|12034.3|12033.4|12036|12035.1|12034.1|12033.2|193
1620003900000|2021-05-03 01:05:00|12034.4|12033.5|12029.6|12028.7|12034.7|12033.8|12029.5|12028.7|163
1620004200000|2021-05-03 01:10:00|12029.3|12028.4|12031.8|12030.9|12032.4|12031.5|12029.2|12028.3|184
1620004500000|2021-05-03 01:15:00|12031.9|12031|12033.8|12032.9|12034.2|12033.5|12031.5|12030.6|177
1620004800000|2021-05-03 01:20:00|12033.7|12033.1|12032.2|12031.3|12034|12033.3|12032.1|12031.2|140
1620005100000|2021-05-03 01:25:00|12032.3|12031.4|12032.9|12032|12033.5|12032.6|12030.7|12029.8|173
1620005400000|2021-05-03 01:30:00|12033|12032.1|12033.9|12033|12034.4|12033.5|12032.8|12031.9|168
1620005700000|2021-05-03 01:35:00|12034|12033.1|12032.9|12032|12034.5|12033.6|12032.6|12031.7|157
1620006000000|2021-05-03 01:40:00|12032.8|12031.9|12032.7|12031.8|12033.2|12032.3|12030.9|12030|199
1620006300000|2021-05-03 01:45:00|12032.6|12031.7|12029.4|12028.5|12032.6|12031.7|12028.7|12027.9|211
1620006600000|2021-05-03 01:50:00|12029.3|12028.4|12031|12030.1|12031.6|12030.8|12028.8|12027.9|157
1620006900000|2021-05-03 01:55:00|12030.9|12030|12028.3|12027.4|12031|12030.1|12027.2|12026.3|252
1620007200000|2021-05-03 02:00:00|12028.2|12027.3|12026.3|12025.4|12028.2|12027.3|12025.6|12024.8|209
1620007500000|2021-05-03 02:05:00|12026.2|12025.3|12024.7|12023.8|12026.9|12026|12024.7|12023.8|192
1620007800000|2021-05-03 02:10:00|12024.8|12023.9|12022.8|12021.9|12024.8|12023.9|12021.9|12021|253
1620008100000|2021-05-03 02:15:00|12022.9|12022|12023.9|12023|12024.3|12023.4|12021.9|12021|200
1620008400000|2021-05-03 02:20:00|12024|12023.1|12024.4|12023.5|12025.2|12024.3|12023.8|12022.9|129
1620008700000|2021-05-03 02:25:00|12024.3|12023.4|12023|12022.1|12024.4|12023.7|12021.7|12021|115
1620009000000|2021-05-03 02:30:00|12023.1|12022.2|12022.3|12021.4|12023.5|12022.7|12021.9|12021.1|173
1620009300000|2021-05-03 02:35:00|12022.4|12021.7|12022.4|12021.5|12023.1|12022.3|12022.1|12021.3|137
1620009600000|2021-05-03 02:40:00|12022.5|12021.6|12022.4|12021.5|12022.9|12022|12021.9|12021|110
1620009900000|2021-05-03 02:45:00|12022.5|12021.6|12023.5|12022.6|12023.5|12022.6|12022.2|12021.4|113
1620010200000|2021-05-03 02:50:00|12023.4|12022.5|12020.3|12019.4|12023.5|12022.7|12020.1|12019.2|147
1620010500000|2021-05-03 02:55:00|12020.4|12019.5|12020.1|12019.2|12020.8|12019.9|12018.9|12018|147
1620010800000|2021-05-03 03:00:00|12020.2|12019.3|12022.1|12021.2|12022.1|12021.2|12019.9|12019.2|149
1620011100000|2021-05-03 03:05:00|12021.8|12020.9|12022.3|12021.4|12022.4|12021.5|12020.5|12019.6|138
1620011400000|2021-05-03 03:10:00|12022.2|12021.3|12023|12022.1|12023|12022.1|12021.3|12020.4|158
1620011700000|2021-05-03 03:15:00|12022.9|12022|12023.4|12022.8|12023.6|12022.8|12022.7|12021.8|89
1620012000000|2021-05-03 03:20:00|12023.5|12022.6|12022.2|12021.6|12023.5|12022.7|12022.2|12021.3|107
1620012300000|2021-05-03 03:25:00|12022.3|12021.7|12022.2|12021.3|12022.8|12021.9|12021.4|12020.5|139
1620012600000|2021-05-03 03:30:00|12022.4|12021.5|12022.7|12021.8|12023|12022.2|12021.5|12020.7|148
1620012900000|2021-05-03 03:35:00|12022.8|12021.9|12022.5|12021.6|12022.9|12022.2|12022|12021.2|119
1620013200000|2021-05-03 03:40:00|12022.4|12021.5|12023.5|12022.6|12023.5|12022.6|12022|12021.1|93
1620013500000|2021-05-03 03:45:00|12023.9|12023|12023.7|12022.8|12024|12023.2|12023.2|12022.3|129
1620013800000|2021-05-03 03:50:00|12023.8|12022.9|12023.8|12023.2|12024.5|12023.6|12023.4|12022.5|130
1620014100000|2021-05-03 03:55:00|12023.9|12023.3|12023|12022.1|12024|12023.3|12022.9|12022|109
1620014400000|2021-05-03 04:00:00|12023.3|12022.4|12021.6|12020.7|12023.5|12022.6|12021.3|12020.4|156
1620014700000|2021-05-03 04:05:00|12021.7|12020.8|12021.4|12020.5|12022.3|12021.4|12020.7|12019.9|151
1620015000000|2021-05-03 04:10:00|12021.2|12020.6|12022.5|12021.6|12022.5|12021.6|12021|12020.4|106
1620015300000|2021-05-03 04:15:00|12022.4|12021.5|12021.2|12020.3|12022.4|12021.5|12020.5|12019.6|125
1620015600000|2021-05-03 04:20:00|12021.3|12020.4|12020.9|12020|12021.7|12020.8|12020.3|12019.4|178
1620015900000|2021-05-03 04:25:00|12020.8|12019.9|12018.8|12017.9|12021.1|12020.2|12018.7|12017.8|111
1620016200000|2021-05-03 04:30:00|12019|12018.1|12018.2|12017.3|12019|12018.1|12018.1|12017.2|84
1620016500000|2021-05-03 04:35:00|12018|12017.1|12019|12018.1|12019.4|12018.6|12017.4|12016.6|193
1620016800000|2021-05-03 04:40:00|12019.1|12018.2|12020.4|12019.5|12020.4|12019.6|12019|12018.1|169
1620017100000|2021-05-03 04:45:00|12020.2|12019.6|12020.8|12019.9|12021.5|12020.7|12020.2|12019.5|129
1620017400000|2021-05-03 04:50:00|12020.7|12020.2|12021.4|12020.5|12021.5|12020.7|12020.4|12019.7|74
1620017700000|2021-05-03 04:55:00|12021.5|12020.6|12021.5|12020.6|12022.7|12021.9|12021.3|12020.4|127
1620018000000|2021-05-03 05:00:00|12021.7|12020.8|12019.5|12018.6|12022.2|12021.3|12019.4|12018.5|144
1620018300000|2021-05-03 05:05:00|12019.6|12018.7|12021.4|12020.5|12021.4|12020.5|12019.6|12018.7|84
1620018600000|2021-05-03 05:10:00|12021.6|12020.7|12022.2|12021.6|12022.5|12021.9|12021|12020.1|121
1620018900000|2021-05-03 05:15:00|12022.4|12021.5|12019.1|12018.2|12022.5|12021.6|12018.7|12017.8|173
1620019200000|2021-05-03 05:20:00|12019|12018.1|12018.3|12017.4|12019.9|12019|12018|12017.1|122
1620019500000|2021-05-03 05:25:00|12018.4|12017.7|12018|12017.1|12019|12018.1|12017.5|12016.6|177
1620019800000|2021-05-03 05:30:00|12018.2|12017.3|12017.9|12017|12018.5|12017.6|12016.7|12015.9|155
1620020100000|2021-05-03 05:35:00|12017.7|12017.1|12020.3|12019.4|12020.3|12019.4|12017.4|12016.5|156
1620020400000|2021-05-03 05:40:00|12020.4|12019.5|12021|12020.1|12021.1|12020.4|12020.3|12019.4|98
1620020700000|2021-05-03 05:45:00|12020.9|12020|12021.2|12020.3|12021.5|12020.6|12019.8|12019.1|176
1620021000000|2021-05-03 05:50:00|12021.1|12020.2|12019.9|12019|12022|12021.2|12019.4|12018.6|197
1620021300000|2021-05-03 05:55:00|12019.6|12018.9|12022.4|12021.5|12022.5|12021.6|12019|12018.1|191
1620021600000|2021-05-03 06:00:00|12022.3|12021.4|12017.5|12016.6|12022.3|12021.4|12016.9|12016|340
1620021900000|2021-05-03 06:05:00|12017.4|12016.5|12015.5|12014.6|12018.1|12017.4|12013.5|12012.6|309
1620022200000|2021-05-03 06:10:00|12015.6|12014.7|12017.8|12016.9|12018.9|12018.1|12015.4|12014.5|216
1620022500000|2021-05-03 06:15:00|12017.5|12017|12019|12018.1|12019.6|12018.8|12016.1|12015.3|194
1620022800000|2021-05-03 06:20:00|12018.9|12018|12019.5|12018.6|12020.1|12019.2|12018|12017.1|177
1620023100000|2021-05-03 06:25:00|12019.6|12018.7|12022.4|12021.5|12022.5|12021.6|12018.8|12018.1|356
1620023400000|2021-05-03 06:30:00|12022.1|12021.2|12019.3|12018.4|12022.1|12021.2|12019|12018.1|239
1620023700000|2021-05-03 06:35:00|12019.4|12018.5|12016.9|12016|12019.5|12018.6|12016.9|12016|310
1620024000000|2021-05-03 06:40:00|12016.8|12015.9|12022.8|12021.9|12022.9|12022|12016.8|12015.9|343
1620024300000|2021-05-03 06:45:00|12022.9|12022|12022.4|12021.5|12022.9|12022|12021.1|12020.3|279
1620024600000|2021-05-03 06:50:00|12022.3|12021.4|12019.9|12019|12022.4|12021.5|12018.7|12017.8|298
1620024900000|2021-05-03 06:55:00|12019.8|12018.9|12038.3|12037.4|12040.2|12039.3|12019.8|12018.9|713
1620025200000|2021-05-03 07:00:00|12038.6|12037.7|12037.2|12036.3|12041.9|12041|12036.3|12035.4|611
1620025500000|2021-05-03 07:05:00|12036.9|12036|12039.6|12038.7|12039.8|12039|12036.2|12035.3|439
1620025800000|2021-05-03 07:10:00|12040|12039.4|12039.8|12038.9|12040.4|12039.8|12037.2|12036.3|298
1620026100000|2021-05-03 07:15:00|12039.4|12038.5|12038.1|12037.5|12041.4|12040.6|12037.8|12037|401
1620026400000|2021-05-03 07:20:00|12038.3|12037.7|12037.2|12036.3|12039.2|12038.5|12036.3|12035.6|399
1620026700000|2021-05-03 07:25:00|12037.1|12036.2|12034.1|12033.2|12037.6|12036.7|12033.5|12032.6|388
1620027000000|2021-05-03 07:30:00|12033.8|12032.9|12035.2|12034.3|12036.8|12035.9|12032.6|12031.7|337
1620027300000|2021-05-03 07:35:00|12034.9|12034|12034.8|12033.9|12037.3|12036.4|12034.2|12033.3|278
1620027600000|2021-05-03 07:40:00|12034.7|12033.8|12039.3|12038.4|12039.8|12038.9|12034.2|12033.4|298
1620027900000|2021-05-03 07:45:00|12038.8|12037.9|12040.9|12040|12041.4|12040.6|12037.7|12036.8|340
1620028200000|2021-05-03 07:50:00|12040.8|12039.9|12040.2|12039.3|12041.3|12040.4|12038|12037.3|255
1620028500000|2021-05-03 07:55:00|12040.4|12039.5|12036.1|12035.2|12042.9|12042|12036|12035.1|319
1620028800000|2021-05-03 08:00:00|12036.2|12035.3|12035.5|12034.6|12037.6|12036.7|12033.3|12032.4|389
1620029100000|2021-05-03 08:05:00|12035.4|12034.5|12034.1|12033.2|12035.8|12034.9|12032.1|12031.4|288
1620029400000|2021-05-03 08:10:00|12034.4|12033.5|12034.1|12033.2|12034.6|12033.7|12031.7|12030.8|306
1620029700000|2021-05-03 08:15:00|12033.8|12032.9|12033.3|12032.4|12037.4|12036.5|12033|12032.1|298
1620030000000|2021-05-03 08:20:00|12033.4|12032.5|12033.6|12033|12034.4|12033.5|12032.2|12031.3|250
1620030300000|2021-05-03 08:25:00|12033.8|12032.9|12035.3|12034.4|12035.5|12034.8|12033.6|12032.7|231
1620030600000|2021-05-03 08:30:00|12035.4|12034.5|12041.4|12040.5|12042.4|12041.5|12034.4|12033.5|330
1620030900000|2021-05-03 08:35:00|12041.3|12040.7|12042.3|12041.4|12043.3|12042.4|12041.2|12040.3|320
1620031200000|2021-05-03 08:40:00|12042.2|12041.3|12044.1|12043.2|12044.8|12043.9|12040.9|12040|277
1620031500000|2021-05-03 08:45:00|12043.8|12042.9|12043.6|12042.7|12044.7|12043.8|12042.2|12041.3|285
1620031800000|2021-05-03 08:50:00|12043.4|12042.5|12048.7|12047.8|12049.1|12048.4|12042.9|12042.1|386
1620032100000|2021-05-03 08:55:00|12048.6|12047.7|12047.8|12046.9|12050.1|12049.2|12047|12046.1|343
1620032400000|2021-05-03 09:00:00|12048|12047.1|12050.8|12049.9|12051.4|12050.5|12047.2|12046.3|333
1620032700000|2021-05-03 09:05:00|12050.6|12049.7|12055.2|12054.3|12056.1|12055.2|12050.5|12049.6|404
1620033000000|2021-05-03 09:10:00|12055.1|12054.2|12054.1|12053.2|12055.3|12054.5|12052.1|12051.2|402
1620033300000|2021-05-03 09:15:00|12054.2|12053.3|12055.2|12054.3|12056.2|12055.4|12053.1|12052.3|271
1620033600000|2021-05-03 09:20:00|12055.3|12054.7|12051.1|12050.2|12055.7|12054.9|12050.4|12049.7|309
1620033900000|2021-05-03 09:25:00|12051|12050.1|12052.3|12051.4|12054.1|12053.2|12051|12050.1|272
1620034200000|2021-05-03 09:30:00|12052.2|12051.3|12049.5|12048.6|12052.7|12051.9|12048.5|12047.6|278
1620034500000|2021-05-03 09:35:00|12049.6|12048.7|12049.2|12048.3|12051.2|12050.4|12047.8|12046.9|352
1620034800000|2021-05-03 09:40:00|12049.1|12048.2|12048.1|12047.2|12049.7|12048.8|12046.7|12045.8|275
1620035100000|2021-05-03 09:45:00|12048.2|12047.3|12048.5|12047.6|12049.2|12048.3|12047.3|12046.4|256
1620035400000|2021-05-03 09:50:00|12048.6|12047.7|12048.3|12047.4|12049.7|12048.9|12047.8|12047.2|214
1620035700000|2021-05-03 09:55:00|12048.5|12047.6|12051.6|12051|12053.6|12052.7|12047.8|12047.1|250
1620036000000|2021-05-03 10:00:00|12051.9|12051.3|12049.9|12049|12052.5|12051.6|12049.8|12048.9|228
1620036300000|2021-05-03 10:05:00|12050|12049.3|12050.1|12049.2|12051|12050.3|12048.9|12048.1|234
1620036600000|2021-05-03 10:10:00|12050.2|12049.3|12050.7|12049.8|12051.7|12050.8|12049.6|12048.9|276
1620036900000|2021-05-03 10:15:00|12050.6|12049.7|12052.6|12052|12054.8|12054|12050.5|12049.6|268
1620037200000|2021-05-03 10:20:00|12052.7|12052.1|12054.4|12053.8|12055.2|12054.5|12052|12051.2|285
1620037500000|2021-05-03 10:25:00|12054.6|12053.7|12055.2|12054.3|12056.3|12055.6|12053.5|12052.7|316
1620037800000|2021-05-03 10:30:00|12055.3|12054.4|12054.1|12053.2|12055.6|12054.8|12053.2|12052.4|361
1620038100000|2021-05-03 10:35:00|12054|12053.1|12053.5|12052.6|12055.2|12054.4|12053.5|12052.6|298
1620038400000|2021-05-03 10:40:00|12053.6|12052.7|12052.7|12051.8|12053.6|12052.8|12051.7|12051.1|232
1620038700000|2021-05-03 10:45:00|12052.5|12051.9|12054.9|12054|12055.3|12054.5|12051.9|12051.1|348
1620039000000|2021-05-03 10:50:00|12055|12054.1|12055|12054.1|12056.3|12055.6|12054.6|12053.9|289
1620039300000|2021-05-03 10:55:00|12055.1|12054.2|12057.5|12056.9|12058.1|12057.3|12054.9|12054.1|338
1620039600000|2021-05-03 11:00:00|12057.6|12056.7|12056.6|12055.7|12057.7|12056.9|12055.1|12054.5|267
1620039900000|2021-05-03 11:05:00|12056.5|12055.6|12055|12054.1|12058.2|12057.5|12053.5|12052.6|294
1620040200000|2021-05-03 11:10:00|12055.1|12054.2|12054.6|12053.7|12055.7|12055|12053.7|12053|267
1620040500000|2021-05-03 11:15:00|12054.5|12053.6|12054.3|12053.4|12055.7|12054.9|12053.4|12052.5|306
1620040800000|2021-05-03 11:20:00|12054.2|12053.3|12053.3|12052.7|12054.6|12053.9|12052.5|12051.6|276
1620041100000|2021-05-03 11:25:00|12053.5|12052.6|12051.8|12051.2|12054.2|12053.4|12051.3|12050.4|317
1620041400000|2021-05-03 11:30:00|12051.7|12051.1|12053.1|12052.5|12053.4|12052.6|12050.8|12050|318
1620041700000|2021-05-03 11:35:00|12053.2|12052.6|12052.2|12051.6|12053.7|12053|12051.9|12051.3|218
1620042000000|2021-05-03 11:40:00|12052.3|12051.7|12051|12050.1|12053.1|12052.5|12049.8|12049|340
1620042300000|2021-05-03 11:45:00|12051.3|12050.7|12049.6|12049|12051.9|12051.2|12049.3|12048.4|358
1620042600000|2021-05-03 11:50:00|12049.7|12049.1|12048.3|12047.7|12049.8|12049.1|12047.2|12046.6|406
1620042900000|2021-05-03 11:55:00|12048.5|12047.9|12046.4|12045.5|12051.6|12050.8|12045.4|12044.5|429
1620043200000|2021-05-03 12:00:00|12046.1|12045.2|12047|12046.4|12047.6|12046.9|12042.9|12042.3|440
1620043500000|2021-05-03 12:05:00|12047.2|12046.6|12048|12047.4|12048.1|12047.4|12046.1|12045.4|322
1620043800000|2021-05-03 12:10:00|12048.1|12047.5|12043.5|12042.6|12048.1|12047.5|12042.8|12041.9|339
1620044100000|2021-05-03 12:15:00|12043.6|12042.7|12047.3|12046.7|12047.5|12046.9|12042.3|12041.6|381
1620044400000|2021-05-03 12:20:00|12047.4|12046.5|12052.5|12051.6|12052.6|12051.9|12046.6|12045.8|517
1620044700000|2021-05-03 12:25:00|12052.6|12051.7|12052.2|12051.3|12054.1|12053.5|12049.5|12048.6|500
1620045000000|2021-05-03 12:30:00|12052.5|12051.6|12048.6|12047.7|12053.9|12053.3|12048.3|12047.6|487
1620045300000|2021-05-03 12:35:00|12048.7|12047.8|12046.6|12045.7|12049.6|12048.9|12045.8|12045|378
1620045600000|2021-05-03 12:40:00|12046.7|12045.8|12046.9|12046.3|12048.6|12047.9|12045.9|12045.2|384
1620045900000|2021-05-03 12:45:00|12047.1|12046.5|12044.6|12044|12047.6|12047|12042.9|12042.3|351
1620046200000|2021-05-03 12:50:00|12044.7|12044.1|12044.5|12043.9|12047.8|12047.1|12044.4|12043.7|294
1620046500000|2021-05-03 12:55:00|12044.4|12043.8|12043.5|12042.6|12046.9|12046|12042.6|12041.7|354
1620046800000|2021-05-03 13:00:00|12043.6|12042.7|12047.6|12046.7|12048.9|12048.2|12042.9|12042|510
1620047100000|2021-05-03 13:05:00|12047.4|12046.8|12049.3|12048.7|12050.1|12049.4|12046.4|12045.6|414
1620047400000|2021-05-03 13:10:00|12049.4|12048.8|12048.4|12047.8|12050.2|12049.4|12046.8|12046.1|354
1620047700000|2021-05-03 13:15:00|12048.5|12047.9|12051.4|12050.8|12052.5|12051.6|12047.8|12047|437
1620048000000|2021-05-03 13:20:00|12051.3|12050.7|12050.2|12049.6|12052.1|12051.4|12050.2|12049.3|307
1620048300000|2021-05-03 13:25:00|12050.1|12049.2|12053.5|12052.9|12053.6|12052.9|12049.7|12048.8|357
1620048600000|2021-05-03 13:30:00|12053.7|12052.8|12045.3|12044.7|12054.2|12053.3|12045.3|12044.6|524
1620048900000|2021-05-03 13:35:00|12045.5|12044.6|12050.3|12049.7|12050.7|12049.9|12045.4|12044.5|517
1620049200000|2021-05-03 13:40:00|12050.1|12049.4|12051.5|12050.6|12052.5|12051.6|12048.8|12048.1|483
1620049500000|2021-05-03 13:45:00|12051.6|12050.7|12053.6|12052.7|12054.6|12053.9|12050.5|12049.6|489
1620049800000|2021-05-03 13:50:00|12053.7|12053|12057|12056.1|12057.8|12057.2|12052.5|12051.6|538
1620050100000|2021-05-03 13:55:00|12056.9|12056|12059.4|12055.8|12061.8|12059.5|12052.7|12051.8|492
1620050400000|2021-05-03 14:00:00|12060.1|12056.4|12065.4|12064.5|12066.4|12065.7|12057.3|12056.4|783
1620050700000|2021-05-03 14:05:00|12065|12064.4|12064.5|12063.6|12069.1|12068.3|12063.7|12063|654
1620051000000|2021-05-03 14:10:00|12064.6|12063.7|12069.5|12068.6|12069.6|12068.7|12064.4|12063.5|544
1620051300000|2021-05-03 14:15:00|12069.4|12068.5|12069.9|12069|12073.2|12072.5|12068.3|12067.5|642
1620051600000|2021-05-03 14:20:00|12070|12069.1|12068.1|12067.5|12072.7|12072.1|12066.7|12065.8|532
1620051900000|2021-05-03 14:25:00|12068|12067.1|12069|12068.1|12070.4|12069.6|12067.1|12066.3|531
1620052200000|2021-05-03 14:30:00|12068.8|12068.2|12073.3|12072.7|12074.5|12073.7|12067.9|12067|602
1620052500000|2021-05-03 14:35:00|12073.4|12072.8|12071.8|12071.2|12075.1|12074.3|12070.3|12069.4|459
1620052800000|2021-05-03 14:40:00|12071.9|12071.3|12071.5|12070.6|12074.1|12073.3|12070.2|12069.5|453
1620053100000|2021-05-03 14:45:00|12071.4|12070.5|12075.2|12074.3|12075.4|12074.6|12070.2|12069.3|456
1620053400000|2021-05-03 14:50:00|12075.1|12074.2|12072|12071.4|12076.3|12075.7|12071.7|12071|577
1620053700000|2021-05-03 14:55:00|12072.1|12071.5|12073.9|12073|12076.1|12075.3|12071|12070.1|614
1620054000000|2021-05-03 15:00:00|12074.1|12073.2|12074.9|12074.3|12075.6|12074.8|12073.2|12072.3|545
1620054300000|2021-05-03 15:05:00|12075.1|12074.5|12072.3|12071.4|12076.3|12075.7|12072|12071.1|441
1620054600000|2021-05-03 15:10:00|12072.4|12071.5|12067.3|12066.4|12074.5|12073.6|12067.2|12066.3|545
1620054900000|2021-05-03 15:15:00|12067.2|12066.3|12067.9|12067|12068.6|12067.7|12066.9|12066.1|377
1620055200000|2021-05-03 15:20:00|12068|12067.1|12066.9|12066|12068.1|12067.4|12066.6|12065.9|338
1620055500000|2021-05-03 15:25:00|12066.8|12065.9|12066.4|12065.5|12067.6|12066.7|12065.3|12064.5|291
1620055800000|2021-05-03 15:30:00|12066.5|12065.9|12064.4|12063.5|12066.8|12065.9|12063.4|12062.5|330
1620056100000|2021-05-03 15:35:00|12063.8|12063.2|12064.1|12063.2|12065.1|12064.3|12063.3|12062.5|269
1620056400000|2021-05-03 15:40:00|12064|12063.1|12062.4|12061.5|12064.8|12064|12061.8|12061|231
1620056700000|2021-05-03 15:45:00|12062.2|12061.3|12061.4|12060.5|12062.5|12061.8|12061|12060.1|224
1620057000000|2021-05-03 15:50:00|12061.5|12060.6|12060.8|12060.2|12061.6|12060.9|12059.8|12059.1|259
1620057300000|2021-05-03 15:55:00|12060.9|12060|12059.2|12058.3|12062.4|12061.6|12059|12058.1|275
1620057600000|2021-05-03 16:00:00|12059|12058.1|12060.1|12059.5|12061|12060.1|12057.5|12056.6|385
1620057900000|2021-05-03 16:05:00|12060|12059.4|12057|12056.1|12060.5|12059.7|12056.8|12056|259
1620058200000|2021-05-03 16:10:00|12056.9|12056|12056|12055.1|12057.6|12056.8|12055.9|12055|254
1620058500000|2021-05-03 16:15:00|12056.1|12055.2|12055.8|12055.2|12057|12056.2|12055.6|12054.9|201
1620058800000|2021-05-03 16:20:00|12055.7|12055.1|12056.1|12055.2|12056.4|12055.6|12054.7|12053.9|209
1620059100000|2021-05-03 16:25:00|12056|12055.1|12054.8|12054.2|12056.5|12055.7|12054.7|12054|163
1620059400000|2021-05-03 16:30:00|12054.7|12054.1|12056.5|12055.6|12056.5|12055.7|12054.4|12053.7|195
1620059700000|2021-05-03 16:35:00|12056.6|12055.7|12058.7|12057.8|12058.7|12058|12056.4|12055.6|179
1620060000000|2021-05-03 16:40:00|12058.6|12058|12057.6|12056.7|12058.6|12058|12057|12056.1|194
1620060300000|2021-05-03 16:45:00|12057.7|12056.8|12058.7|12057.8|12058.8|12058|12057.3|12056.5|206
1620060600000|2021-05-03 16:50:00|12058.8|12057.9|12059|12058.1|12059.7|12059|12057.7|12057|248
1620060900000|2021-05-03 16:55:00|12058.6|12057.7|12053.4|12052.5|12058.7|12057.8|12051.8|12051|480
1620061200000|2021-05-03 17:00:00|12053.3|12052.4|12055.1|12054.2|12055.4|12054.5|12051.9|12051.1|343
1620061500000|2021-05-03 17:05:00|12055.2|12054.3|12058.1|12057.2|12058.7|12057.9|12055.1|12054.3|243
1620061800000|2021-05-03 17:10:00|12058|12057.1|12059|12058.1|12059.3|12058.5|12057|12056.1|250
1620062100000|2021-05-03 17:15:00|12058.5|12057.6|12059|12058.1|12059.6|12058.8|12057.7|12056.9|247
1620062400000|2021-05-03 17:20:00|12058.9|12058|12059.1|12058.2|12060.3|12059.7|12058.8|12058|268
1620062700000|2021-05-03 17:25:00|12059.2|12058.3|12059.1|12058.2|12059.4|12058.6|12057.8|12057|190
1620063000000|2021-05-03 17:30:00|12058.8|12058|12060.5|12059.9|12060.7|12060|12058.7|12057.8|210
1620063300000|2021-05-03 17:35:00|12060.6|12060|12061.4|12060.8|12062.6|12061.8|12060.6|12059.9|206
1620063600000|2021-05-03 17:40:00|12061.5|12060.9|12064.2|12063.3|12064.6|12063.7|12061|12060.2|260
1620063900000|2021-05-03 17:45:00|12064.1|12063.2|12063.5|12062.6|12065.9|12065|12062.9|12062.1|281
1620064200000|2021-05-03 17:50:00|12063.6|12062.7|12062.2|12061.3|12064.2|12063.5|12061.4|12060.5|187
1620064500000|2021-05-03 17:55:00|12062|12061.4|12061.1|12060.2|12062.6|12061.7|12061|12060.1|175
1620064800000|2021-05-03 18:00:00|12060.7|12059.8|12061.2|12060.3|12061.3|12060.4|12060.3|12059.6|248
1620065100000|2021-05-03 18:05:00|12061.1|12060.2|12062.5|12061.6|12062.8|12061.9|12060.9|12060.1|154
1620065400000|2021-05-03 18:10:00|12062.3|12061.4|12065.2|12064.3|12065.2|12064.4|12062.2|12061.3|203
1620065700000|2021-05-03 18:15:00|12065.3|12064.4|12065.8|12064.9|12066.8|12066|12064.5|12063.7|203
1620066000000|2021-05-03 18:20:00|12065.7|12064.8|12066|12065.1|12067.7|12066.8|12065.2|12064.3|263
1620066300000|2021-05-03 18:25:00|12066.2|12065.3|12067|12066.1|12067.5|12066.7|12065.6|12064.7|183
1620066600000|2021-05-03 18:30:00|12067.1|12066.2|12065.6|12064.7|12067.4|12066.5|12064.8|12064|200
1620066900000|2021-05-03 18:35:00|12065.7|12064.8|12064.8|12063.9|12066.6|12065.7|12064.5|12063.8|180
1620067200000|2021-05-03 18:40:00|12064.5|12063.7|12065.5|12064.9|12066.3|12065.5|12064.2|12063.5|183
1620067500000|2021-05-03 18:45:00|12065.6|12064.7|12066.6|12065.7|12067.8|12066.9|12064.9|12064|183
1620067800000|2021-05-03 18:50:00|12066.5|12065.6|12067.1|12066.5|12067.7|12066.8|12066.3|12065.4|202
1620068100000|2021-05-03 18:55:00|12066.8|12066.2|12067.1|12066.2|12067.5|12066.6|12063.8|12063.1|385
1620068400000|2021-05-03 19:00:00|12067|12066.1|12065|12064.1|12067|12066.1|12064.6|12063.7|289
1620068700000|2021-05-03 19:05:00|12064.8|12064.2|12063.1|12062.2|12064.8|12064.2|12061.4|12060.8|217
1620069000000|2021-05-03 19:10:00|12063.2|12062.3|12063|12062.1|12064.5|12063.6|12062.7|12061.8|205
1620069300000|2021-05-03 19:15:00|12062.8|12061.9|12062.5|12061.6|12063|12062.1|12062|12061.1|185
1620069600000|2021-05-03 19:20:00|12062.4|12061.5|12062.7|12061.8|12062.7|12061.8|12061.4|12060.6|138
1620069900000|2021-05-03 19:25:00|12062.5|12061.9|12062.1|12061.2|12063.3|12062.4|12062.1|12061.2|140
1620070200000|2021-05-03 19:30:00|12062.2|12061.3|12064.1|12063.2|12064.2|12063.3|12062.2|12061.3|122
1620070500000|2021-05-03 19:35:00|12064.2|12063.3|12063.7|12062.8|12064.6|12063.8|12063.3|12062.4|152
1620070800000|2021-05-03 19:40:00|12063.6|12062.7|12064.1|12063.2|12064.7|12063.9|12063.3|12062.5|144
1620071100000|2021-05-03 19:45:00|12063.7|12062.8|12065.2|12064.3|12065.8|12065.1|12063.4|12062.6|211
1620071400000|2021-05-03 19:50:00|12064.8|12064.2|12064.8|12063.9|12065.4|12064.6|12063.9|12063.1|332
1620071700000|2021-05-03 19:55:00|12064.7|12063.8|12064|12063.1|12065.8|12064.9|12063.8|12063.1|322
1620072000000|2021-05-03 20:00:00|12064.1|12063.2|12063.4|12062.5|12065.3|12064.6|12063.1|12062.2|213
1620072300000|2021-05-03 20:05:00|12063.3|12062.4|12063.7|12062.8|12063.8|12062.9|12063.1|12062.2|90
1620072600000|2021-05-03 20:10:00|12064.1|12063.2|12062.9|12062|12064.3|12063.4|12062.9|12062|85
1620072900000|2021-05-03 20:15:00|12063|12062.1|12062.5|12061.6|12063.2|12062.3|12062.2|12061.3|105
1620073200000|2021-05-03 20:20:00|12062.6|12061.7|12062.2|12061.3|12062.8|12062|12062.1|12061.2|70
1620073500000|2021-05-03 20:25:00|12062.1|12061.2|12062.2|12061.3|12062.6|12061.7|12061.5|12060.6|91
1620073800000|2021-05-03 20:30:00|12062|12061.1|12062.6|12061.7|12063|12062.3|12062|12061.1|75
1620074100000|2021-05-03 20:35:00|12062.4|12061.8|12063.1|12062.2|12063.2|12062.3|12062.4|12061.7|68
1620074400000|2021-05-03 20:40:00|12063.2|12062.3|12063.7|12062.8|12064.2|12063.3|12063|12062.2|84
1620074700000|2021-05-03 20:45:00|12063.6|12062.7|12063.6|12062.7|12064.8|12063.9|12063.3|12062.4|168
1620075000000|2021-05-03 20:50:00|12063.7|12062.8|12063|12062.1|12064.8|12063.9|12062.8|12061.9|159
1620075300000|2021-05-03 20:55:00|12063.2|12062.3|12065.9|12061.5|12066.3|12063|12062.9|12061.4|277
1620075600000|2021-05-03 21:00:00|12066.9|12061.4|12066.4|12062.3|12066.9|12062.3|12066.3|12060.9|45
1620075900000|2021-05-03 21:05:00|12066|12062.5|12065.3|12062.5|12067.8|12062.9|12065.3|12060.3|100
1620076200000|2021-05-03 21:10:00|12066|12062.4|12067.3|12062|12068.3|12063.2|12065.6|12060|122
1620076500000|2021-05-03 21:15:00|12067|12061.8|12065.8|12059.8|12067.5|12062.7|12064.8|12058.8|94
1620076800000|2021-05-03 21:20:00|12065.9|12059.9|12065.8|12059.8|12066.5|12060.5|12065.5|12059.5|78
1620077100000|2021-05-03 21:25:00|12065.6|12059.6|12066.4|12060.4|12067.1|12061.1|12065.2|12059.2|72
1620077400000|2021-05-03 21:30:00|12066.7|12060.7|12066.9|12060.9|12067.2|12062.1|12065.9|12059.9|91
1620077700000|2021-05-03 21:35:00|12067|12061|12067.2|12061.2|12067.6|12062.9|12065.7|12059.7|132
1620078000000|2021-05-03 21:40:00|12067.3|12061.3|12067.1|12061.1|12067.4|12062.3|12065.7|12059.7|171
1620078300000|2021-05-03 21:45:00|12067|12061|12066.8|12063.4|12067.2|12063.4|12066.6|12061|190
1620078600000|2021-05-03 21:50:00|12066.7|12062.2|12066.8|12062.1|12067.2|12063.4|12066.1|12061.8|107
1620078900000|2021-05-03 21:55:00|12067.1|12062|12067.2|12061.2|12067.6|12063|12065.9|12059.9|156
1620079200000|2021-05-03 22:00:00|12067|12061|12063|12060.6|12067|12063|12062.6|12059|482
1620079500000|2021-05-03 22:05:00|12063.1|12060.2|12062.7|12060.8|12064.3|12061.3|12061.6|12059.3|503
1620079800000|2021-05-03 22:10:00|12062.6|12060.4|12062.6|12060.8|12063.8|12061.2|12062.3|12058.9|552
1620080100000|2021-05-03 22:15:00|12062.7|12061.3|12063.3|12062.4|12063.8|12062.9|12061.9|12060.8|141
1620080400000|2021-05-03 22:20:00|12063.4|12062.5|12060.4|12059.3|12063.4|12062.5|12060.4|12059.3|224
1620080700000|2021-05-03 22:25:00|12060.5|12059.6|12060.7|12059.8|12061|12060|12059.8|12058.6|78
1620081000000|2021-05-03 22:30:00|12060.8|12059.9|12061.6|12060.7|12061.8|12060.9|12060.7|12059.8|91
1620081300000|2021-05-03 22:35:00|12061.5|12060.6|12059.8|12058.9|12061.8|12060.9|12059.8|12058.9|87
1620081600000|2021-05-03 22:40:00|12059.7|12058.8|12060.3|12059.4|12060.4|12059.5|12059.3|12058.4|83
1620081900000|2021-05-03 22:45:00|12060.4|12059.5|12059|12058.1|12060.4|12059.5|12059|12058.1|59
1620082200000|2021-05-03 22:50:00|12059.1|12058.2|12059.8|12058.9|12059.9|12059|12059|12058.1|70
1620082500000|2021-05-03 22:55:00|12059.9|12059|12059.8|12058.9|12060|12059.1|12059.8|12058.9|45
1620082800000|2021-05-03 23:00:00|12059.9|12059|12060.2|12059.3|12060.2|12059.3|12059.1|12058.2|76
1620083100000|2021-05-03 23:05:00|12060.1|12059.2|12059.6|12058.7|12060.1|12059.2|12059|12058.1|88
1620083400000|2021-05-03 23:10:00|12059.5|12058.6|12059.2|12058.3|12059.6|12058.8|12058.9|12058|56
1620083700000|2021-05-03 23:15:00|12059.1|12058.2|12058|12057.1|12059.3|12058.4|12057.9|12057|84
1620084000000|2021-05-03 23:20:00|12057.9|12057|12057.3|12056.7|12058.2|12057.3|12057.3|12056.4|78
1620084300000|2021-05-03 23:25:00|12057.6|12056.6|12057.9|12057|12058.5|12057.8|12057.4|12056.6|79
1620084600000|2021-05-03 23:30:00|12057.7|12057.1|12058.4|12057.5|12058.6|12057.7|12057.4|12056.5|83
1620084900000|2021-05-03 23:35:00|12058.3|12057.4|12058.8|12057.9|12059|12058.1|12058.3|12057.4|48
1620085200000|2021-05-03 23:40:00|12058.5|12057.6|12058.4|12057.5|12058.8|12057.9|12058.1|12057.2|96
1620085500000|2021-05-03 23:45:00|12058.3|12057.4|12058.8|12057.9|12058.9|12058|12057.9|12057.1|46
1620085800000|2021-05-03 23:50:00|12058.9|12058|12058.4|12057.5|12058.9|12058.1|12058.2|12057.4|60
1620086100000|2021-05-03 23:55:00|12058.3|12057.7|12059.2|12058.6|12059.5|12058.6|12058.2|12057.5|81
1620086400000|2021-05-04 00:00:00|12059.3|12058.7|12059.8|12058.9|12060.5|12059.8|12059.1|12058.2|148
1620086700000|2021-05-04 00:05:00|12059.6|12058.7|12056|12055.1|12059.6|12058.8|12055.7|12054.8|149
1620087000000|2021-05-04 00:10:00|12056.1|12055.2|12055.2|12054.3|12056.5|12055.6|12053.9|12053|161
1620087300000|2021-05-04 00:15:00|12055.1|12054.2|12056|12055.1|12056.6|12055.7|12054.6|12053.7|173
1620087600000|2021-05-04 00:20:00|12056.1|12055.2|12054.1|12053.2|12056.1|12055.2|12053.4|12052.5|152
1620087900000|2021-05-04 00:25:00|12054|12053.1|12054.7|12053.8|12055.9|12055|12053.8|12052.9|138
1620088200000|2021-05-04 00:30:00|12054.8|12053.9|12054|12053.1|12055|12054.1|12053.6|12052.7|118
1620088500000|2021-05-04 00:35:00|12053.9|12053|12054.4|12053.5|12054.8|12053.9|12053.6|12052.7|78
1620088800000|2021-05-04 00:40:00|12054.3|12053.4|12057|12056.1|12057.5|12056.6|12054.2|12053.3|120
1620089100000|2021-05-04 00:45:00|12057.2|12056.3|12057.7|12056.8|12058|12057.2|12056.8|12055.9|153
1620089400000|2021-05-04 00:50:00|12058|12056.5|12056.8|12055.9|12058.5|12057.6|12056.7|12055.8|110
1620089700000|2021-05-04 00:55:00|12056.7|12055.8|12056.2|12055.3|12057.2|12056.3|12055.4|12054.5|123
1620090000000|2021-05-04 01:00:00|12056.6|12055.7|12055.5|12054.6|12056.7|12055.8|12054.8|12053.9|181
1620090300000|2021-05-04 01:05:00|12055.6|12054.7|12054.1|12053.2|12056.2|12055.3|12054.1|12053.2|122
1620090600000|2021-05-04 01:10:00|12054.2|12053.3|12054.4|12053.5|12055.1|12054.2|12053.8|12053|116
1620090900000|2021-05-04 01:15:00|12054.2|12053.3|12052.3|12051.4|12054.6|12053.7|12052|12051.1|177
1620091200000|2021-05-04 01:20:00|12052.1|12051.2|12052|12051.1|12052.6|12051.7|12050.5|12049.6|200
1620091500000|2021-05-04 01:25:00|12052.1|12051.2|12048|12047.1|12052.6|12051.7|12047.6|12046.7|231
1620091800000|2021-05-04 01:30:00|12048.3|12047.4|12050.4|12049.5|12051.2|12050.3|12047.2|12046.4|238
1620092100000|2021-05-04 01:35:00|12050.2|12049.3|12051.4|12050.5|12052.2|12051.3|12049.2|12048.3|196
1620092400000|2021-05-04 01:40:00|12051.6|12050.7|12050.6|12049.7|12051.7|12050.9|12050.5|12049.6|134
1620092700000|2021-05-04 01:45:00|12050.5|12049.6|12050.1|12049.2|12050.7|12049.8|12049.7|12048.9|141
1620093000000|2021-05-04 01:50:00|12050.2|12049.3|12050|12049.1|12051.4|12050.5|12050|12049.1|111
1620093300000|2021-05-04 01:55:00|12049.9|12049|12047.4|12046.5|12050|12049.1|12046.9|12046|176
1620093600000|2021-05-04 02:00:00|12047.5|12046.6|12048.2|12047.3|12049.2|12048.3|12046.5|12045.6|225
1620093900000|2021-05-04 02:05:00|12048.1|12047.2|12047|12046.1|12048.7|12047.8|12046.4|12045.5|184
1620094200000|2021-05-04 02:10:00|12046.9|12046|12048.3|12047.4|12049.2|12048.3|12046.9|12046|198
1620094500000|2021-05-04 02:15:00|12048.2|12047.3|12048|12047.1|12048.6|12047.7|12047.6|12046.7|145
1620094800000|2021-05-04 02:20:00|12048.1|12047.2|12047.6|12046.7|12048.7|12047.8|12046.8|12046|131
1620095100000|2021-05-04 02:25:00|12047.7|12046.8|12045.9|12045|12048.2|12047.3|12045.9|12045|158
1620095400000|2021-05-04 02:30:00|12046.1|12045.2|12044.6|12043.7|12046.2|12045.3|12044.5|12043.6|134
1620095700000|2021-05-04 02:35:00|12044.7|12043.8|12044|12043.1|12044.7|12043.9|12043.9|12043|159
1620096000000|2021-05-04 02:40:00|12044.1|12043.2|12044.8|12044.2|12046|12045.1|12043.9|12043|180
1620096300000|2021-05-04 02:45:00|12044.9|12044|12044.5|12043.6|12045.6|12044.7|12043.6|12042.7|146
1620096600000|2021-05-04 02:50:00|12044.6|12043.7|12043.6|12042.7|12044.6|12043.8|12042.9|12042|132
1620096900000|2021-05-04 02:55:00|12043.7|12042.8|12044.9|12044.3|12045.2|12044.4|12042.9|12042.1|153
1620097200000|2021-05-04 03:00:00|12045|12044.4|12045|12044.1|12045.6|12044.7|12044.8|12043.9|104
1620097500000|2021-05-04 03:05:00|12045.1|12044.2|12045|12044.1|12045.5|12044.8|12044.7|12043.9|72
1620097800000|2021-05-04 03:10:00|12045.1|12044.2|12043.3|12042.4|12045.3|12044.6|12043.1|12042.2|165
1620098100000|2021-05-04 03:15:00|12043.2|12042.3|12041.3|12040.7|12043.8|12042.9|12040.3|12039.7|164
1620098400000|2021-05-04 03:20:00|12041.1|12040.5|12040.6|12039.7|12041.6|12040.7|12040.1|12039.3|129
1620098700000|2021-05-04 03:25:00|12040.7|12039.8|12040.7|12039.8|12041.2|12040.3|12040.3|12039.6|128
1620099000000|2021-05-04 03:30:00|12040.6|12039.7|12041.9|12041|12042.2|12041.3|12040.3|12039.6|82
1620099300000|2021-05-04 03:35:00|12041.7|12041.1|12040.1|12039.2|12041.7|12041.1|12039.9|12039|93
1620099600000|2021-05-04 03:40:00|12040.2|12039.3|12041.9|12041|12041.9|12041|12040|12039.1|90
1620099900000|2021-05-04 03:45:00|12041.8|12040.9|12040.5|12039.6|12041.9|12041|12040.5|12039.6|124
1620100200000|2021-05-04 03:50:00|12040.8|12039.9|12040|12039.1|12041.4|12040.5|12039.9|12039|117
1620100500000|2021-05-04 03:55:00|12040.1|12039.2|12039.9|12039|12040.4|12039.5|12039.2|12038.5|91
1620100800000|2021-05-04 04:00:00|12040|12039.1|12038.4|12037.5|12040.9|12040|12038.2|12037.3|204
1620101100000|2021-05-04 04:05:00|12038.5|12037.6|12038.4|12037.8|12039.1|12038.2|12037.5|12036.6|118
1620101400000|2021-05-04 04:10:00|12038.3|12037.7|12038.6|12037.7|12038.7|12037.9|12038.3|12037.5|88
1620101700000|2021-05-04 04:15:00|12038.5|12037.6|12039|12038.1|12039.7|12038.8|12038.5|12037.6|139
1620102000000|2021-05-04 04:20:00|12039.1|12038.2|12040.7|12039.8|12040.7|12039.8|12038.9|12038.1|117
1620102300000|2021-05-04 04:25:00|12040.6|12039.7|12039.9|12039|12041.1|12040.2|12039.9|12039|99
1620102600000|2021-05-04 04:30:00|12040|12039.1|12040|12039.1|12043.3|12042.4|12039.7|12038.8|289
1620102900000|2021-05-04 04:35:00|12040.1|12039.2|12038.8|12037.9|12040.1|12039.2|12038.3|12037.4|175
1620103200000|2021-05-04 04:40:00|12038.7|12037.8|12040|12039.1|12040.3|12039.4|12038.4|12037.6|117
1620103500000|2021-05-04 04:45:00|12039.9|12039|12040.5|12039.6|12040.7|12039.8|12039.4|12038.5|124
1620103800000|2021-05-04 04:50:00|12040.6|12039.7|12039.4|12038.5|12041.1|12040.2|12039.3|12038.4|112
1620104100000|2021-05-04 04:55:00|12039.5|12038.6|12041.1|12040.2|12041.2|12040.3|12039.3|12038.5|115
1620104400000|2021-05-04 05:00:00|12041|12040.1|12040.7|12039.8|12041.3|12040.4|12040.1|12039.2|123
1620104700000|2021-05-04 05:05:00|12040.6|12039.7|12036.5|12035.6|12040.9|12040|12036.3|12035.5|229
1620105000000|2021-05-04 05:10:00|12036.4|12035.5|12035.6|12034.7|12036.5|12035.6|12034.5|12033.6|174
1620105300000|2021-05-04 05:15:00|12035.8|12034.9|12036.8|12035.9|12036.8|12036|12035.2|12034.3|157
1620105600000|2021-05-04 05:20:00|12036.7|12035.8|12036.9|12036|12037.7|12036.8|12036.4|12035.5|136
1620105900000|2021-05-04 05:25:00|12037|12036.1|12036|12035.1|12037|12036.2|12034.5|12033.6|210
1620106200000|2021-05-04 05:30:00|12036.1|12035.2|12035.9|12035|12037.1|12036.2|12035.6|12034.7|176
1620106500000|2021-05-04 05:35:00|12036|12035.1|12037.5|12036.6|12038|12037.2|12035.8|12034.9|126
1620106800000|2021-05-04 05:40:00|12037.4|12036.5|12039|12038.1|12039.1|12038.3|12037.2|12036.3|146
1620107100000|2021-05-04 05:45:00|12038.9|12038|12037.5|12036.6|12039|12038.1|12036.9|12036|128
1620107400000|2021-05-04 05:50:00|12037.4|12036.8|12039.1|12038.2|12039.1|12038.2|12037.3|12036.4|133
1620107700000|2021-05-04 05:55:00|12039|12038.4|12036.6|12035.7|12039.7|12039|12036.6|12035.7|151
1620108000000|2021-05-04 06:00:00|12036.9|12036|12036.6|12036|12037.4|12036.6|12034.9|12034.1|339
1620108300000|2021-05-04 06:05:00|12036.5|12035.9|12038.1|12037.5|12039.6|12038.7|12036.2|12035.4|292
1620108600000|2021-05-04 06:10:00|12038.2|12037.6|12037.4|12036.8|12038.8|12038|12035.7|12034.9|306
1620108900000|2021-05-04 06:15:00|12037.5|12036.6|12036.9|12036.3|12037.6|12036.8|12035.5|12034.8|235
1620109200000|2021-05-04 06:20:00|12037|12036.4|12035|12034.1|12037.1|12036.4|12034.9|12034|213
1620109500000|2021-05-04 06:25:00|12035.1|12034.2|12035.1|12034.2|12036.1|12035.4|12034.5|12033.6|184
1620109800000|2021-05-04 06:30:00|12035.2|12034.3|12035.3|12034.7|12035.7|12034.8|12033.9|12033.1|252
1620110100000|2021-05-04 06:35:00|12034.9|12034.3|12034|12033.1|12036.1|12035.3|12033.9|12033.1|236
1620110400000|2021-05-04 06:40:00|12034.1|12033.2|12034.5|12033.6|12035.9|12035|12033.7|12032.8|211
1620110700000|2021-05-04 06:45:00|12034.6|12033.7|12034.6|12033.7|12034.6|12033.7|12032.4|12031.7|278
1620111000000|2021-05-04 06:50:00|12034.5|12033.6|12034.1|12033.5|12036.1|12035.3|12032.8|12032.1|336
1620111300000|2021-05-04 06:55:00|12034|12033.4|12033.6|12032.7|12034.6|12033.7|12032.6|12031.8|376
1620111600000|2021-05-04 07:00:00|12033.5|12032.6|12030.4|12029.8|12036.1|12035.4|12030.2|12029.5|466
1620111900000|2021-05-04 07:05:00|12030.6|12029.7|12025.4|12024.5|12030.6|12029.8|12025.2|12024.5|536
1620112200000|2021-05-04 07:10:00|12025.6|12025|12021.5|12020.6|12026.6|12026|12020.7|12019.9|493
1620112500000|2021-05-04 07:15:00|12021.6|12020.7|12024.3|12023.4|12024.4|12023.5|12018.4|12017.6|456
1620112800000|2021-05-04 07:20:00|12024.4|12023.5|12022.1|12021.5|12025.1|12024.4|12021.8|12021.1|462
1620113100000|2021-05-04 07:25:00|12022|12021.4|12018.7|12018.1|12022.5|12021.9|12013.6|12012.8|479
1620113400000|2021-05-04 07:30:00|12018.4|12017.5|12016|12015.4|12019.3|12018.5|12015.5|12014.8|460
1620113700000|2021-05-04 07:35:00|12016.1|12015.5|12013|12012.4|12016.8|12016.2|12012.3|12011.5|436
1620114000000|2021-05-04 07:40:00|12013.1|12012.5|12015|12014.1|12015.2|12014.4|12007.4|12006.7|534
1620114300000|2021-05-04 07:45:00|12014.9|12014.4|12013.3|12012.7|12015.2|12014.4|12010.9|12010|500
1620114600000|2021-05-04 07:50:00|12013.4|12012.8|12014.6|12013.7|12015.1|12014.5|12012.3|12011.7|418
1620114900000|2021-05-04 07:55:00|12014.5|12013.6|12016.2|12015.3|12017.8|12016.9|12013.2|12012.5|487
1620115200000|2021-05-04 08:00:00|12016.3|12015.4|12016.2|12015.3|12017.4|12016.7|12013.8|12012.9|586
1620115500000|2021-05-04 08:05:00|12016.3|12015.4|12018.4|12017.8|12018.6|12018|12015.5|12014.7|453
1620115800000|2021-05-04 08:10:00|12018.3|12017.7|12019.8|12018.9|12020.7|12020|12017.1|12016.2|495
1620116100000|2021-05-04 08:15:00|12020|12019.1|12021.1|12020.5|12021.8|12021.1|12019|12018.1|376
1620116400000|2021-05-04 08:20:00|12021|12020.4|12020.9|12020.3|12022.4|12021.8|12020.3|12019.7|350
1620116700000|2021-05-04 08:25:00|12020.8|12020.2|12020.1|12019.2|12021.8|12021|12019|12018.2|274
1620117000000|2021-05-04 08:30:00|12020.2|12019.3|12018.3|12017.4|12020.5|12019.7|12016.7|12015.8|349
1620117300000|2021-05-04 08:35:00|12018.2|12017.3|12021.7|12020.8|12022.2|12021.3|12018.2|12017.3|369
1620117600000|2021-05-04 08:40:00|12021.3|12020.7|12019.1|12018.2|12021.6|12021|12018.7|12017.8|337
1620117900000|2021-05-04 08:45:00|12019|12018.1|12013.6|12012.7|12019.6|12018.9|12012.4|12011.6|407
1620118200000|2021-05-04 08:50:00|12013.7|12012.8|12004.9|12004|12014.2|12013.5|12003.7|12003|480
1620118500000|2021-05-04 08:55:00|12004.7|12004.1|12003.6|12003|12006.2|12005.4|12002.6|12001.9|486
1620118800000|2021-05-04 09:00:00|12003.7|12002.8|12000.4|11999.8|12003.9|12003.1|11999.4|11998.7|456
1620119100000|2021-05-04 09:05:00|12000.5|11999.9|12007.2|12006.6|12008.3|12007.4|12000.2|11999.6|488
1620119400000|2021-05-04 09:10:00|12007.1|12006.5|12004.6|12004|12007.7|12006.9|12004|12003.2|424
1620119700000|2021-05-04 09:15:00|12004.7|12003.8|12003.8|12003.2|12004.8|12004.1|12002.4|12001.7|319
1620120000000|2021-05-04 09:20:00|12003.6|12003|12002.2|12001.3|12005.6|12005|12001.5|12000.9|379
1620120300000|2021-05-04 09:25:00|12002.1|12001.5|12005.8|12004.9|12006.1|12005.5|12001.9|12001.2|487
1620120600000|2021-05-04 09:30:00|12005.7|12004.8|12007.6|12007|12007.6|12007|12005.4|12004.8|412
1620120900000|2021-05-04 09:35:00|12007.5|12006.9|12007.2|12006.6|12008.7|12007.8|12005.8|12005|432
1620121200000|2021-05-04 09:40:00|12007.1|12006.5|12009.6|12009|12010.1|12009.4|12006.8|12006.2|363
1620121500000|2021-05-04 09:45:00|12009.5|12008.9|12009.2|12008.6|12010|12009.4|12008.3|12007.7|301
1620121800000|2021-05-04 09:50:00|12009.1|12008.5|12011.1|12010.5|12011.5|12010.9|12008.9|12008.2|348
1620122100000|2021-05-04 09:55:00|12011.2|12010.6|12008.4|12007.5|12011.8|12010.9|12007.8|12007.2|413
1620122400000|2021-05-04 10:00:00|12008.2|12007.6|12006.5|12005.9|12008.5|12007.9|12004|12003.4|488
1620122700000|2021-05-04 10:05:00|12006.6|12006|12006|12005.4|12006.7|12006|12003.9|12003.2|462
1620123000000|2021-05-04 10:10:00|12005.9|12005.3|12006.2|12005.3|12007.3|12006.6|12005.5|12004.9|355
1620123300000|2021-05-04 10:15:00|12006.3|12005.4|12007.1|12006.5|12007.3|12006.5|12005.4|12004.7|343
1620123600000|2021-05-04 10:20:00|12007.3|12006.7|12006.6|12006|12010.8|12010.1|12006.4|12005.7|393
1620123900000|2021-05-04 10:25:00|12007.3|12006.4|12012.7|12011.8|12013|12012.4|12007.3|12006.4|363
1620124200000|2021-05-04 10:30:00|12012.5|12011.9|12014.3|12013.7|12015.1|12014.3|12012.1|12011.5|457
1620124500000|2021-05-04 10:35:00|12014.2|12013.6|12011.4|12010.8|12015.3|12014.7|12010.8|12009.9|498
1620124800000|2021-05-04 10:40:00|12011.3|12010.7|12014.6|12014|12015.2|12014.5|12010.4|12009.8|423
1620125100000|2021-05-04 10:45:00|12014.5|12013.9|12012.8|12011.9|12014.8|12014.2|12012|12011.4|348
1620125400000|2021-05-04 10:50:00|12012.9|12012.3|12011.2|12010.3|12013.5|12012.7|12010.4|12009.8|299
1620125700000|2021-05-04 10:55:00|12011.1|12010.2|12011.9|12011|12013.7|12013|12011|12010.1|368
1620126000000|2021-05-04 11:00:00|12012|12011.1|12012.3|12011.7|12013.2|12012.6|12009.8|12009.2|328
1620126300000|2021-05-04 11:05:00|12012.4|12011.8|12014.5|12013.9|12015.9|12015.3|12012.2|12011.6|322
1620126600000|2021-05-04 11:10:00|12014.7|12014.1|12013.6|12012.7|12014.8|12014.2|12012.5|12011.9|345
1620126900000|2021-05-04 11:15:00|12013.7|12012.8|12012|12011.4|12013.8|12013.2|12011.4|12010.8|288
1620127200000|2021-05-04 11:20:00|12012.1|12011.5|12011.4|12010.8|12015.1|12014.5|12011.4|12010.8|289
1620127500000|2021-05-04 11:25:00|12011.3|12010.7|12009.5|12008.6|12012.8|12012.2|12008.3|12007.4|403
1620127800000|2021-05-04 11:30:00|12009.6|12008.7|12011.4|12010.8|12011.6|12011|12008.8|12008.1|476
1620128100000|2021-05-04 11:35:00|12011.5|12010.9|12014.7|12014.1|12014.7|12014.1|12009.4|12008.8|381
1620128400000|2021-05-04 11:40:00|12014.6|12014|12014.5|12013.9|12022.1|12021.3|12014.3|12013.7|1152
1620128700000|2021-05-04 11:45:00|12014.9|12014.3|12012|12011.4|12015.7|12015|12011.8|12011.2|760
1620129000000|2021-05-04 11:50:00|12011.9|12011.3|12017.2|12016.6|12018.4|12017.6|12011|12010.3|705
1620129300000|2021-05-04 11:55:00|12017.1|12016.5|12020.4|12019.8|12021.5|12020.9|12015.6|12014.8|784
1620129600000|2021-05-04 12:00:00|12020.7|12019.7|12023.7|12022.8|12024.4|12023.8|12016.5|12015.8|684
1620129900000|2021-05-04 12:05:00|12023.5|12022.9|12017.9|12017.3|12025.3|12024.6|12017.9|12017.1|677
1620130200000|2021-05-04 12:10:00|12017.5|12016.9|12021|12020.4|12021.8|12021.1|12016.5|12015.7|705
1620130500000|2021-05-04 12:15:00|12020.7|12020.1|12019.1|12018.5|12022.3|12021.7|12018.8|12018.2|602
1620130800000|2021-05-04 12:20:00|12019.3|12018.7|12022.6|12021.7|12023.4|12022.8|12019.3|12018.7|581
1620131100000|2021-05-04 12:25:00|12022.5|12021.6|12021.9|12021.3|12024.4|12023.8|12021.3|12020.5|573
1620131400000|2021-05-04 12:30:00|12022|12021.4|12023.4|12022.8|12025.1|12024.4|12020.3|12019.7|555
1620131700000|2021-05-04 12:35:00|12023.5|12022.9|12025.1|12024.5|12025.2|12024.6|12021.7|12021|509
1620132000000|2021-05-04 12:40:00|12025.2|12024.6|12024.1|12023.5|12028.3|12027.4|12023.4|12022.8|559
1620132300000|2021-05-04 12:45:00|12024|12023.4|12026.5|12025.9|12028.1|12027.5|12022.6|12022|537
1620132600000|2021-05-04 12:50:00|12026.4|12025.8|12030.3|12029.7|12030.7|12030.1|12024.4|12023.7|633
1620132900000|2021-05-04 12:55:00|12030|12029.4|12026.1|12025.5|12030.5|12029.9|12025.7|12025|666
1620133200000|2021-05-04 13:00:00|12026.2|12025.3|12026.8|12026.2|12028.4|12027.6|12025.9|12025.2|585
1620133500000|2021-05-04 13:05:00|12026.7|12026.1|12028.2|12027.6|12028.3|12027.7|12023.9|12023.1|545
1620133800000|2021-05-04 13:10:00|12028.1|12027.5|12025.8|12025.2|12028.6|12028|12025.8|12025.2|526
1620134100000|2021-05-04 13:15:00|12025.6|12025|12024.7|12024.1|12026.4|12025.8|12023.6|12022.9|491
1620134400000|2021-05-04 13:20:00|12024.5|12023.9|12018.7|12018.1|12025.1|12024.4|12017.1|12016.5|484
1620134700000|2021-05-04 13:25:00|12018.8|12018.2|12018.4|12017.8|12021.4|12020.6|12017.9|12017.3|473
1620135000000|2021-05-04 13:30:00|12018.6|12018|12021.4|12020.8|12022.3|12021.6|12018|12017.3|542
1620135300000|2021-05-04 13:35:00|12021.3|12020.7|12023.8|12023.2|12023.9|12023.3|12018.5|12017.9|516
1620135600000|2021-05-04 13:40:00|12023.9|12023.3|12025.4|12024.8|12025.7|12024.9|12021.9|12021.3|536
1620135900000|2021-05-04 13:45:00|12025.6|12025|12025.5|12024.6|12027|12026.4|12022.9|12022.1|572
1620136200000|2021-05-04 13:50:00|12025.4|12024.8|12028.9|12028.3|12029.5|12028.9|12024.9|12024.3|562
1620136500000|2021-05-04 13:55:00|12028.8|12028.2|12024.8|12023.6|12030.3|12029.7|12024.4|12023.5|664
1620136800000|2021-05-04 14:00:00|12024.9|12023.5|12023.2|12022.6|12025|12024.1|12016.8|12016.1|1019
1620137100000|2021-05-04 14:05:00|12023.3|12022.7|12024.8|12023.9|12028.6|12027.7|12023|12022.1|978
1620137400000|2021-05-04 14:10:00|12024.7|12023.8|12025.4|12024.8|12027.1|12026.4|12021.4|12020.8|926
1620137700000|2021-05-04 14:15:00|12025.3|12024.7|12025.4|12024.8|12026.6|12025.9|12022|12021.3|863
1620138000000|2021-05-04 14:20:00|12025.3|12024.7|12023|12022.4|12026.5|12025.9|12022.4|12021.8|736
1620138300000|2021-05-04 14:25:00|12022.8|12022.2|12025.5|12024.9|12026.8|12026|12022.4|12021.8|740
1620138600000|2021-05-04 14:30:00|12025.4|12024.8|12022.9|12022.3|12025.4|12024.8|12021.4|12020.8|722
1620138900000|2021-05-04 14:35:00|12023|12022.4|12021|12020.4|12025.5|12024.9|12020.4|12019.8|607
1620139200000|2021-05-04 14:40:00|12021.1|12020.5|12020.4|12019.8|12021.6|12021|12016.8|12016.2|651
1620139500000|2021-05-04 14:45:00|12020.3|12019.7|12021.4|12020.8|12024.8|12024|12018.8|12018.1|781
1620139800000|2021-05-04 14:50:00|12021.6|12021|12028.2|12027.6|12028.4|12027.6|12021.6|12021|684
1620140100000|2021-05-04 14:55:00|12028.1|12027.5|12032.8|12032.2|12033.6|12032.9|12027.5|12026.7|1144
1620140400000|2021-05-04 15:00:00|12032.9|12032.3|12030.1|12029.5|12034.3|12033.7|12030.1|12029.2|894
1620140700000|2021-05-04 15:05:00|12030.4|12029.8|12035.5|12034.6|12035.6|12035|12028.9|12028.1|672
1620141000000|2021-05-04 15:10:00|12035.4|12034.5|12008.6|12007.7|12036.1|12035.5|12002.2|12001.3|1635
1620141300000|2021-05-04 15:15:00|12008.7|12007.8|12015.8|12014.9|12019.1|12018.3|12004.1|12003.2|1301
1620141600000|2021-05-04 15:20:00|12015.7|12014.8|12014.7|12013.8|12016.3|12015.4|12010.8|12010|986
1620141900000|2021-05-04 15:25:00|12014.9|12014|12017.4|12016.5|12021.4|12020.5|12014.1|12013.3|945
1620142200000|2021-05-04 15:30:00|12017.3|12016.4|12015.6|12015|12020|12019.2|12014.3|12013.6|999
1620142500000|2021-05-04 15:35:00|12015.7|12015.1|12020.2|12019.3|12021.2|12020.3|12013.1|12012.5|842
1620142800000|2021-05-04 15:40:00|12019.5|12018.9|12021.7|12020.8|12022.4|12021.5|12017.6|12016.7|777
1620143100000|2021-05-04 15:45:00|12021.8|12020.9|12018|12017.1|12022.7|12021.9|12015.5|12014.7|801
1620143400000|2021-05-04 15:50:00|12018.1|12017.2|12016.7|12016.1|12019.7|12018.8|12016.2|12015.4|780
1620143700000|2021-05-04 15:55:00|12016.8|12016.2|12014.6|12014|12017|12016.3|12012.5|12011.8|800
1620144000000|2021-05-04 16:00:00|12014.8|12014.2|12018.1|12017.5|12018.6|12017.8|12013|12012.1|715
1620144300000|2021-05-04 16:05:00|12018.3|12017.4|12020|12019.1|12020.1|12019.4|12016.9|12016.1|708
1620144600000|2021-05-04 16:10:00|12019.5|12018.9|12021.8|12020.9|12025|12024.1|12019.4|12018.8|681
1620144900000|2021-05-04 16:15:00|12021.7|12020.8|12018.2|12017.6|12021.7|12020.8|12017.4|12016.6|651
1620145200000|2021-05-04 16:20:00|12018.4|12017.8|12017.4|12016.8|12019.4|12018.8|12016.6|12015.9|586
1620145500000|2021-05-04 16:25:00|12017.3|12016.7|12017.6|12016.7|12020.2|12019.6|12016.6|12015.8|525
1620145800000|2021-05-04 16:30:00|12017.5|12016.6|12015.3|12014.7|12017.6|12016.7|12013.8|12013|554
1620146100000|2021-05-04 16:35:00|12015.2|12014.6|12016.1|12015.2|12016.2|12015.5|12011.7|12011.1|678
1620146400000|2021-05-04 16:40:00|12016|12015.1|12019.1|12018.2|12019.4|12018.5|12015.3|12014.4|548
1620146700000|2021-05-04 16:45:00|12018.8|12017.9|12020.6|12020|12021.5|12020.6|12017.6|12017|483
1620147000000|2021-05-04 16:50:00|12020.7|12019.8|12019.1|12018.2|12022.7|12021.8|12018.9|12018.1|626
1620147300000|2021-05-04 16:55:00|12019|12018.1|12018|12017.1|12021.7|12020.8|12016.9|12016.1|553
1620147600000|2021-05-04 17:00:00|12017.8|12016.9|12020.8|12020.2|12020.8|12020.2|12016.6|12015.9|619
1620147900000|2021-05-04 17:05:00|12021|12020.4|12023.1|12022.5|12023.1|12022.5|12020.1|12019.3|472
1620148200000|2021-05-04 17:10:00|12023|12022.4|12021.5|12020.9|12023.1|12022.5|12020.4|12019.8|435
1620148500000|2021-05-04 17:15:00|12021.7|12020.6|12020|12019.4|12022.2|12021.3|12019.8|12019|401
1620148800000|2021-05-04 17:20:00|12019.9|12019.3|12017.1|12016.5|12020.7|12020|12017.1|12016.2|499
1620149100000|2021-05-04 17:25:00|12017.2|12016.6|12017.6|12016.7|12019.3|12018.6|12015.4|12014.8|589
1620149400000|2021-05-04 17:30:00|12017.7|12016.8|12017.8|12016.9|12018|12017.1|12016.4|12015.5|431
1620149700000|2021-05-04 17:35:00|12017.7|12016.8|12016.4|12015.5|12018.2|12017.4|12015.9|12015.3|379
1620150000000|2021-05-04 17:40:00|12016.1|12015.6|12015.6|12015|12017|12016.3|12014.8|12014.2|334
1620150300000|2021-05-04 17:45:00|12015.5|12014.9|12018.7|12017.8|12023.2|12022.3|12014.6|12013.4|610
1620150600000|2021-05-04 17:50:00|12018.5|12017.9|12017.5|12016.9|12019.3|12018.5|12016.7|12016.1|425
1620150900000|2021-05-04 17:55:00|12017.4|12016.8|12019.2|12018.3|12019.8|12019|12015.4|12014.7|432
1620151200000|2021-05-04 18:00:00|12019.3|12018.4|12020.8|12019.9|12021.1|12020.5|12018.6|12018|492
1620151500000|2021-05-04 18:05:00|12021|12020.4|12021.5|12020.9|12022.3|12021.6|12019.9|12019.1|447
1620151800000|2021-05-04 18:10:00|12021.6|12021|12023.1|12022.5|12023.8|12023|12021.6|12021|392
1620152100000|2021-05-04 18:15:00|12022.9|12022.3|12021.6|12021|12024|12023.3|12021.5|12020.9|375
1620152400000|2021-05-04 18:20:00|12021.8|12020.9|12021.5|12020.9|12023|12022.4|12021.1|12020.3|375
1620152700000|2021-05-04 18:25:00|12021.6|12021|12021.6|12021|12022.3|12021.6|12020.8|12020.1|304
1620153000000|2021-05-04 18:30:00|12021.7|12020.8|12022.6|12022|12023.9|12023.1|12021.2|12020.4|352
1620153300000|2021-05-04 18:35:00|12022.4|12021.8|12021.1|12020.2|12022.7|12021.9|12020.9|12020.1|280
1620153600000|2021-05-04 18:40:00|12021|12020.1|12017.8|12017.2|12021.7|12021.1|12017.8|12017.2|437
1620153900000|2021-05-04 18:45:00|12017.7|12017.1|12015.6|12014.7|12018.2|12017.4|12014.9|12014.2|387
1620154200000|2021-05-04 18:50:00|12015.7|12015.1|12016|12015.1|12018.2|12017.5|12015.2|12014.6|311
1620154500000|2021-05-04 18:55:00|12016.1|12015.2|12011.4|12010.8|12016.2|12015.4|12011.4|12010.8|350
1620154800000|2021-05-04 19:00:00|12011.2|12010.6|12011.6|12010.7|12012.5|12011.9|12009.7|12008.9|615
1620155100000|2021-05-04 19:05:00|12011.5|12010.6|12012.1|12011.5|12012.1|12011.5|12010.2|12009.5|320
1620155400000|2021-05-04 19:10:00|12012.3|12011.7|12012.6|12012|12013.2|12012.3|12011.1|12010.5|424
1620155700000|2021-05-04 19:15:00|12012.5|12011.9|12014.1|12013.2|12014.1|12013.2|12011.5|12010.8|335
1620156000000|2021-05-04 19:20:00|12014|12013.4|12013|12012.4|12014.6|12014|12013|12012.4|258
1620156300000|2021-05-04 19:25:00|12012.6|12012|12013.6|12012.7|12014.7|12013.9|12011.6|12010.8|235
1620156600000|2021-05-04 19:30:00|12013.1|12012.5|12013.2|12012.3|12013.5|12012.9|12011.5|12010.7|407
1620156900000|2021-05-04 19:35:00|12013.3|12012.4|12013.6|12012.7|12014.3|12013.6|12013.1|12012.4|318
1620157200000|2021-05-04 19:40:00|12013.4|12012.8|12012.4|12011.8|12013.6|12012.8|12011.8|12011|378
1620157500000|2021-05-04 19:45:00|12012.5|12011.9|12012.6|12012|12013.8|12013.1|12012|12011.3|379
1620157800000|2021-05-04 19:50:00|12013|12012.4|12014.2|12013.6|12014.8|12014.1|12012.2|12011.5|395
1620158100000|2021-05-04 19:55:00|12014.3|12013.7|12015.4|12014.8|12016.1|12015.5|12014|12013.4|473
1620158400000|2021-05-04 20:00:00|12015.3|12014.7|12016.2|12015.3|12017.1|12016.2|12015.1|12014.2|281
1620158700000|2021-05-04 20:05:00|12016.1|12015.5|12019.3|12018.4|12019.6|12018.7|12015.7|12014.8|230
1620159000000|2021-05-04 20:10:00|12019.4|12018.5|12020.1|12019.2|12020.7|12019.9|12019.2|12018.3|178
1620159300000|2021-05-04 20:15:00|12020.2|12019.3|12017.7|12016.8|12020.3|12019.4|12017.5|12016.6|223
1620159600000|2021-05-04 20:20:00|12017.8|12016.9|12017.5|12016.9|12019.4|12018.5|12017.4|12016.5|174
1620159900000|2021-05-04 20:25:00|12017.6|12016.7|12018.5|12017.6|12018.8|12018.1|12017|12016.2|151
1620160200000|2021-05-04 20:30:00|12018.6|12017.7|12017.6|12016.7|12019|12018.1|12017.4|12016.6|148
1620160500000|2021-05-04 20:35:00|12017.5|12016.9|12017.2|12016.3|12018.1|12017.2|12016.4|12015.5|115
1620160800000|2021-05-04 20:40:00|12017.1|12016.2|12016.3|12015.7|12017.8|12016.9|12016.3|12015.4|118
1620161100000|2021-05-04 20:45:00|12016.5|12015.6|12015.9|12015|12016.6|12015.7|12015.4|12014.5|188
1620161400000|2021-05-04 20:50:00|12016|12014.9|12015.9|12015|12016.7|12015.8|12015.5|12014.6|177
1620161700000|2021-05-04 20:55:00|12015.8|12014.9|12017|12011|12017.2|12015.7|12013.8|12010.8|441
1620162000000|2021-05-04 21:00:00|12016.7|12010.7|12016.8|12010.8|12017|12011|12016.1|12010.1|30
1620162300000|2021-05-04 21:05:00|12018.4|12012.4|12016.9|12010.9|12018.4|12012.4|12013.9|12007.9|100
1620162600000|2021-05-04 21:10:00|12016.8|12010.8|12015.7|12009.7|12016.8|12010.8|12013|12007|159
1620162900000|2021-05-04 21:15:00|12016.7|12010.7|12013.6|12008.6|12017.1|12011.1|12011.7|12005.8|202
1620163200000|2021-05-04 21:20:00|12013.7|12008.3|12013.7|12010.8|12014.5|12011.7|12012.9|12007.3|173
1620163500000|2021-05-04 21:25:00|12014.2|12010|12014|12010.3|12016.3|12011.6|12013.2|12008.4|117
1620163800000|2021-05-04 21:30:00|12013.8|12010.4|12016.1|12011.9|12017.5|12013.2|12013.8|12009.7|251
1620164100000|2021-05-04 21:35:00|12016|12012.3|12015.3|12013.2|12016.3|12013.2|12014.9|12008.9|168
1620164400000|2021-05-04 21:40:00|12015.5|12012.1|12014.7|12010.6|12016.2|12013.2|12014.2|12008.9|238
1620164700000|2021-05-04 21:45:00|12014.6|12010.7|12013|12010.6|12014.7|12011.4|12012.8|12008.3|213
1620165000000|2021-05-04 21:50:00|12013.2|12010.2|12014.9|12010.4|12016.2|12011.2|12011.4|12008.3|183
1620165300000|2021-05-04 21:55:00|12015|12010.6|12012.7|12010|12016.6|12012|12012.7|12009.4|228
1620165600000|2021-05-04 22:00:00|12013.2|12010.3|12013.4|12012.2|12018.1|12014|12012.9|12009.4|515
1620165900000|2021-05-04 22:05:00|12013.3|12012.1|12012.4|12011.5|12013.9|12012.8|12012.2|12011.3|183
1620166200000|2021-05-04 22:10:00|12012.5|12011.6|12013.3|12012.4|12013.6|12012.5|12011.9|12011|90
1620166500000|2021-05-04 22:15:00|12013.4|12012.5|12013.3|12012.4|12013.7|12012.7|12013.2|12012.3|63
1620166800000|2021-05-04 22:20:00|12013.2|12012.3|12013.4|12012.5|12013.9|12013|12013.1|12012.3|89
1620167100000|2021-05-04 22:25:00|12013.5|12012.6|12014.1|12013.2|12014.2|12013.3|12012.4|12011.5|106
1620167400000|2021-05-04 22:30:00|12014|12013.1|12013.4|12012.5|12014.4|12013.5|12013.4|12012.5|71
1620167700000|2021-05-04 22:35:00|12013.3|12012.4|12013.7|12012.8|12014.3|12013.2|12013.2|12012.2|85
1620168000000|2021-05-04 22:40:00|12013.8|12012.9|12012|12011.1|12014|12013.1|12011.4|12010.5|217
1620168300000|2021-05-04 22:45:00|12012.4|12011.5|12015.4|12014.5|12015.9|12015|12012.1|12010.9|270
1620168600000|2021-05-04 22:50:00|12015.3|12014.4|12015.3|12014.4|12015.9|12015|12014.2|12013.3|159
1620168900000|2021-05-04 22:55:00|12015.4|12014.5|12016.5|12015.6|12016.5|12015.6|12015|12014.1|114
1620169200000|2021-05-04 23:00:00|12016.4|12015.5|12016.1|12015.2|12016.9|12016|12015.3|12014.4|151
1620169500000|2021-05-04 23:05:00|12016.2|12015.3|12016.3|12015.4|12016.5|12015.7|12016|12015.1|82
1620169800000|2021-05-04 23:10:00|12016.4|12015.5|12014.4|12013.5|12016.4|12015.6|12014.2|12013.4|114
1620170100000|2021-05-04 23:15:00|12014.5|12013.6|12014.9|12014|12015.3|12014.4|12014|12013.1|160
1620170400000|2021-05-04 23:20:00|12014.8|12013.9|12014|12013.1|12015|12014.1|12014|12013.1|87
1620170700000|2021-05-04 23:25:00|12013.9|12013|12015.4|12014.5|12015.5|12014.6|12013.7|12012.8|80
1620171000000|2021-05-04 23:30:00|12015.3|12014.4|12013.8|12012.9|12015.4|12014.7|12013.5|12012.6|85
1620171300000|2021-05-04 23:35:00|12013.9|12013|12014.4|12013.5|12014.8|12013.9|12013.7|12012.9|92
1620171600000|2021-05-04 23:40:00|12014.3|12013.4|12014.3|12013.4|12014.5|12013.7|12013.8|12012.9|101
1620171900000|2021-05-04 23:45:00|12013.9|12013.3|12014.4|12013.5|12014.6|12013.7|12013.6|12012.7|91
1620172200000|2021-05-04 23:50:00|12014.3|12013.4|12014.3|12013.7|12014.5|12013.7|12013.9|12013|90
1620172500000|2021-05-04 23:55:00|12014.4|12013.5|12015|12014.1|12015.3|12014.4|12014.1|12013.3|109
1620172800000|2021-05-05 00:00:00|12015.1|12014.4|12018.4|12017.5|12018.5|12017.6|12014.7|12013.8|220
1620173100000|2021-05-05 00:05:00|12018.2|12017.3|12014.9|12014|12018.4|12017.5|12014.6|12013.8|172
1620173400000|2021-05-05 00:10:00|12014.8|12013.9|12015.4|12014.5|12015.8|12014.9|12014.5|12013.7|174
1620173700000|2021-05-05 00:15:00|12015.5|12014.6|12017.9|12017|12018|12017.2|12015.4|12014.6|196
1620174000000|2021-05-05 00:20:00|12018|12017.1|12017.9|12017|12018.4|12017.5|12016.6|12015.7|184
1620174300000|2021-05-05 00:25:00|12017.8|12016.9|12017.5|12016.6|12018.3|12017.4|12016.2|12015.3|190
1620174600000|2021-05-05 00:30:00|12017.7|12016.8|12018.9|12018|12019|12018.3|12017.5|12016.7|147
1620174900000|2021-05-05 00:35:00|12019|12018.1|12020.9|12020|12021|12020.2|12018.9|12018|210
1620175200000|2021-05-05 00:40:00|12020.7|12020.1|12019.8|12018.9|12020.7|12020.1|12018.7|12017.8|242
1620175500000|2021-05-05 00:45:00|12019.9|12019.2|12019.9|12019|12020.4|12019.5|12019|12018.3|230
1620175800000|2021-05-05 00:50:00|12019.8|12018.9|12020.4|12019.5|12020.8|12020.1|12018.6|12017.9|215
1620176100000|2021-05-05 00:55:00|12020.3|12019.4|12020.1|12019.5|12021.3|12020.6|12019.8|12018.9|282
1620176400000|2021-05-05 01:00:00|12020.2|12019.6|12020.3|12019.4|12022.3|12021.4|12019.6|12018.7|273
1620176700000|2021-05-05 01:05:00|12020.2|12019.6|12019.5|12018.6|12020.8|12019.9|12019.3|12018.5|155
1620177000000|2021-05-05 01:10:00|12019.6|12018.7|12019.2|12018.3|12019.8|12019.1|12018.6|12017.8|177
1620177300000|2021-05-05 01:15:00|12019.3|12018.4|12019.9|12019|12020.2|12019.4|12018.7|12017.8|228
1620177600000|2021-05-05 01:20:00|12019.8|12018.9|12019.5|12018.9|12020.2|12019.4|12019.1|12018.3|162
1620177900000|2021-05-05 01:25:00|12019.6|12019|12019.6|12018.7|12019.9|12019.2|12019.1|12018.3|127
1620178200000|2021-05-05 01:30:00|12019.3|12018.5|12018.4|12017.8|12020.4|12019.6|12018.3|12017.5|218
1620178500000|2021-05-05 01:35:00|12018.8|12017.9|12019.8|12018.9|12020.8|12020|12018.7|12017.9|259
1620178800000|2021-05-05 01:40:00|12019.9|12019|12020.1|12019.5|12020.4|12019.7|12019.1|12018.3|178
1620179100000|2021-05-05 01:45:00|12020.2|12019.6|12021.9|12021|12022.5|12021.7|12019.8|12018.9|243
1620179400000|2021-05-05 01:50:00|12021.8|12020.9|12020.6|12019.7|12022|12021.2|12020.2|12019.3|226
1620179700000|2021-05-05 01:55:00|12020.8|12019.9|12022|12021.1|12022.7|12021.8|12020.6|12019.8|229
1620180000000|2021-05-05 02:00:00|12022.1|12021.2|12021.6|12021|12023.4|12022.5|12021.4|12020.7|229
1620180300000|2021-05-05 02:05:00|12021.5|12020.9|12021.7|12020.8|12022.3|12021.4|12020.7|12019.8|184
1620180600000|2021-05-05 02:10:00|12021.8|12020.9|12021.6|12020.7|12022.4|12021.5|12021.3|12020.6|191
1620180900000|2021-05-05 02:15:00|12021.7|12020.8|12021.3|12020.7|12022.3|12021.6|12021.1|12020.2|167
1620181200000|2021-05-05 02:20:00|12021.2|12020.6|12021.8|12021.2|12022.3|12021.4|12021.1|12020.2|198
1620181500000|2021-05-05 02:25:00|12021.7|12021.1|12022.2|12021.6|12022.4|12021.6|12021.1|12020.3|179
1620181800000|2021-05-05 02:30:00|12022.1|12021.5|12022.4|12021.5|12023|12022.4|12021.6|12020.9|236
1620182100000|2021-05-05 02:35:00|12022.3|12021.7|12022.2|12021.3|12023.1|12022.3|12021.8|12020.9|258
1620182400000|2021-05-05 02:40:00|12022.3|12021.4|12021.3|12020.4|12022.4|12021.8|12021.2|12020.3|196
1620182700000|2021-05-05 02:45:00|12021.4|12020.7|12020.8|12020.2|12021.8|12021|12020|12019.3|221
1620183000000|2021-05-05 02:50:00|12020.7|12020.1|12022.3|12021.4|12022.7|12021.9|12020.7|12019.9|137
1620183300000|2021-05-05 02:55:00|12022.4|12021.5|12021.2|12020.3|12022.9|12022|12021.2|12020.3|242
1620183600000|2021-05-05 03:00:00|12021.1|12020.5|12022.4|12021.5|12022.9|12022.2|12020.7|12019.9|210
1620183900000|2021-05-05 03:05:00|12022.3|12021.4|12022.6|12021.7|12022.9|12022.2|12021.7|12021|240
1620184200000|2021-05-05 03:10:00|12022.8|12021.9|12022.7|12022.1|12023|12022.2|12022.1|12021.5|166
1620184500000|2021-05-05 03:15:00|12022.8|12021.9|12023.8|12022.9|12023.9|12023.1|12022|12021.3|139
1620184800000|2021-05-05 03:20:00|12023.7|12022.8|12026.8|12026.2|12027|12026.4|12023.3|12022.6|206
1620185100000|2021-05-05 03:25:00|12027|12026.1|12026|12025.1|12027|12026.2|12025.7|12024.9|182
1620185400000|2021-05-05 03:30:00|12026.1|12025.2|12025.9|12025|12026.4|12025.6|12025.6|12024.7|121
1620185700000|2021-05-05 03:35:00|12025.8|12025.2|12025.6|12025|12025.9|12025.3|12025.1|12024.4|100
1620186000000|2021-05-05 03:40:00|12025.7|12024.8|12026.4|12025.5|12026.9|12026.1|12025.7|12024.8|158
1620186300000|2021-05-05 03:45:00|12026.3|12025.4|12024.9|12024|12026.5|12025.8|12024.8|12023.9|128
1620186600000|2021-05-05 03:50:00|12025|12024.1|12024.1|12023.2|12025.1|12024.5|12023.9|12023.1|188
1620186900000|2021-05-05 03:55:00|12024|12023.1|12024.6|12023.7|12025|12024.2|12023.9|12023.1|266
1620187200000|2021-05-05 04:00:00|12024.3|12023.8|12025.4|12024.5|12026|12025.3|12024.3|12023.5|240
1620187500000|2021-05-05 04:05:00|12025.5|12024.6|12024.7|12024.1|12025.5|12024.9|12024.4|12023.8|135
1620187800000|2021-05-05 04:10:00|12024.8|12024.2|12024.6|12023.7|12025.4|12024.5|12024.4|12023.5|143
1620188100000|2021-05-05 04:15:00|12024.7|12023.8|12024.5|12023.6|12024.7|12023.8|12024.2|12023.5|62
1620188400000|2021-05-05 04:20:00|12024.3|12023.7|12023.4|12022.5|12024.5|12023.7|12023.2|12022.4|123
1620188700000|2021-05-05 04:25:00|12023.5|12022.6|12023.2|12022.6|12024|12023.2|12023.1|12022.4|130
1620189000000|2021-05-05 04:30:00|12023.3|12022.7|12024.2|12023.6|12024.6|12023.7|12023.1|12022.4|163
1620189300000|2021-05-05 04:35:00|12024.3|12023.4|12024.3|12023.4|12024.9|12024.1|12023.6|12022.9|106
1620189600000|2021-05-05 04:40:00|12024.1|12023.5|12023.8|12023.2|12024.9|12024|12023.7|12023.1|118
1620189900000|2021-05-05 04:45:00|12024.2|12023.3|12022.7|12021.8|12024.2|12023.4|12022.6|12021.7|134
1620190200000|2021-05-05 04:50:00|12022.8|12021.9|12022.8|12021.9|12023.4|12022.5|12022.5|12021.8|137
1620190500000|2021-05-05 04:55:00|12022.9|12022|12022.8|12021.9|12023.5|12022.8|12022.3|12021.5|191
1620190800000|2021-05-05 05:00:00|12022.9|12022|12020.8|12020.2|12022.9|12022|12020.7|12020.1|147
1620191100000|2021-05-05 05:05:00|12020.9|12020|12020.8|12019.9|12021.4|12020.7|12020.3|12019.4|210
1620191400000|2021-05-05 05:10:00|12020.9|12020|12019.3|12018.4|12021.2|12020.5|12018.6|12017.8|219
1620191700000|2021-05-05 05:15:00|12019.4|12018.5|12018.5|12017.6|12020.3|12019.6|12018.4|12017.5|241
1620192000000|2021-05-05 05:20:00|12018.4|12017.5|12018.1|12017.5|12018.8|12018.2|12018|12017.1|151
1620192300000|2021-05-05 05:25:00|12018.2|12017.6|12017.9|12017|12019.1|12018.3|12017.6|12016.7|168
1620192600000|2021-05-05 05:30:00|12017.8|12016.9|12017.3|12016.4|12018.7|12017.8|12016.8|12015.9|170
1620192900000|2021-05-05 05:35:00|12017.2|12016.6|12016.8|12016.2|12017.3|12016.6|12016.4|12015.7|139
1620193200000|2021-05-05 05:40:00|12016.7|12016.1|12016.4|12015.5|12016.9|12016.3|12015.5|12014.6|209
1620193500000|2021-05-05 05:45:00|12016.5|12015.6|12016.4|12015.5|12016.9|12016.1|12015.7|12015|168
1620193800000|2021-05-05 05:50:00|12016.3|12015.4|12013.7|12013.1|12017.9|12017|12013.7|12013.1|203
1620194100000|2021-05-05 05:55:00|12013.8|12013.2|12012.8|12011.9|12013.9|12013.3|12012.2|12011.6|311
1620194400000|2021-05-05 06:00:00|12012.4|12011.8|12014.4|12013.8|12016.5|12015.6|12012.3|12011.5|417
1620194700000|2021-05-05 06:05:00|12014.5|12013.6|12010.4|12009.5|12015.6|12014.8|12008.2|12007.4|447
1620195000000|2021-05-05 06:10:00|12010|12009.1|12009.9|12009|12011.5|12010.6|12008.1|12007.4|404
1620195300000|2021-05-05 06:15:00|12009.8|12008.9|12007.5|12006.6|12010|12009.1|12006.2|12005.4|463
1620195600000|2021-05-05 06:20:00|12007.4|12006.5|12006.6|12005.7|12007.6|12006.7|12005.3|12004.7|400
1620195900000|2021-05-05 06:25:00|12006.5|12005.6|12005.9|12005|12007.2|12006.5|12004.7|12003.9|502
1620196200000|2021-05-05 06:30:00|12006|12005.1|12004.9|12004|12006|12005.1|12000.5|11999.8|631
1620196500000|2021-05-05 06:35:00|12004.6|12003.7|12006.9|12006.3|12007.7|12007|12003.7|12002.9|649
1620196800000|2021-05-05 06:40:00|12007|12006.4|12005|12004.4|12007.2|12006.5|12003.4|12002.6|510
1620197100000|2021-05-05 06:45:00|12005.1|12004.5|11997.3|11996.4|12005.9|12005.3|11993.5|11992.6|528
1620197400000|2021-05-05 06:50:00|11997|11996.1|11999.1|11998.2|12000|11999.1|11995.3|11994.4|659
1620197700000|2021-05-05 06:55:00|11999.2|11998.6|12000.2|11999.3|12003.6|12002.9|11998.5|11997.6|660
1620198000000|2021-05-05 07:00:00|11999.8|11999.2|11996.4|11995.5|12005.3|12004.6|11995.9|11995.1|964
1620198300000|2021-05-05 07:05:00|11996.5|11995.6|11991.5|11990.9|11996.7|11996.1|11987.7|11986.8|985
1620198600000|2021-05-05 07:10:00|11991.8|11991.3|11992.2|11991.3|11992.5|11991.6|11989.2|11988.4|741
1620198900000|2021-05-05 07:15:00|11992.1|11991.2|11991|11990.4|11995.3|11994.4|11990.9|11990.2|703
1620199200000|2021-05-05 07:20:00|11990.9|11990.1|11990.4|11989.8|11993|11992.2|11988.9|11988.3|557
1620199500000|2021-05-05 07:25:00|11990.5|11989.6|11987.3|11986.4|11990.6|11989.8|11986.6|11985.9|591
1620199800000|2021-05-05 07:30:00|11987.4|11986.8|11988.1|11987.5|11989.1|11988.4|11986.8|11986.1|611
1620200100000|2021-05-05 07:35:00|11988|11987.4|11988.3|11987.7|11990.1|11989.5|11986.3|11985.7|574
1620200400000|2021-05-05 07:40:00|11988.5|11987.6|11991.2|11990.3|11991.4|11990.6|11988.2|11987.5|575
1620200700000|2021-05-05 07:45:00|11991.3|11990.4|11993.7|11992.8|11993.8|11993|11990|11989.4|514
1620201000000|2021-05-05 07:50:00|11993.8|11992.9|11993.2|11992.3|11994.7|11994|11991.2|11990.6|658
1620201300000|2021-05-05 07:55:00|11993.1|11992.2|11995|11994.1|11998.7|11997.8|11993|11992.2|717
1620201600000|2021-05-05 08:00:00|11994.9|11994|11991.5|11990.6|11995.2|11994.3|11990.5|11989.9|726
1620201900000|2021-05-05 08:05:00|11991.6|11990.7|11992.5|11991.6|11993.4|11992.8|11990.7|11990|533
1620202200000|2021-05-05 08:10:00|11992.2|11991.3|11989.8|11989.2|11992.4|11991.6|11988|11987.2|563
1620202500000|2021-05-05 08:15:00|11989.7|11988.8|11992.2|11991.3|11992.2|11991.5|11988.6|11988|440
1620202800000|2021-05-05 08:20:00|11992.1|11991.2|11988.5|11987.6|11993.6|11992.9|11987.4|11986.8|541
1620203100000|2021-05-05 08:25:00|11988.6|11987.7|11989|11988.4|11990.2|11989.5|11987.7|11987.1|452
1620203400000|2021-05-05 08:30:00|11989.1|11988.5|11990.8|11990.2|11992.3|11991.6|11988.4|11987.7|596
1620203700000|2021-05-05 08:35:00|11991|11990.1|11989.4|11988.5|11991.2|11990.3|11988.3|11987.4|718
1620204000000|2021-05-05 08:40:00|11989.3|11988.4|11993.2|11992.6|11993.2|11992.6|11988.4|11987.8|584
1620204300000|2021-05-05 08:45:00|11993.3|11992.7|11994.2|11993.3|11994.7|11993.9|11989.3|11988.5|524
1620204600000|2021-05-05 08:50:00|11994.4|11993.6|11995|11994.4|11995.1|11994.4|11992.8|11992.2|326
1620204900000|2021-05-05 08:55:00|11995.1|11994.5|11997.1|11996.2|11997.3|11996.4|11993.8|11993.2|399
1620205200000|2021-05-05 09:00:00|11996.9|11996|11994.7|11993.8|11997.9|11997.3|11993.7|11993|479
1620205500000|2021-05-05 09:05:00|11994.6|11993.7|11995.7|11994.8|11996.2|11995.4|11993.8|11993.2|327
1620205800000|2021-05-05 09:10:00|11995.6|11994.7|11994|11993.4|11996.2|11995.4|11993.4|11992.8|357
1620206100000|2021-05-05 09:15:00|11994.1|11993.5|11995.2|11994.6|11997.7|11996.8|11993.9|11993.2|337
1620206400000|2021-05-05 09:20:00|11995.3|11994.7|11996.7|11996.1|11997.2|11996.6|11993.7|11993|478
1620206700000|2021-05-05 09:25:00|11996.5|11995.9|11997|11996.4|11998.1|11997.5|11995.9|11995.3|314
1620207000000|2021-05-05 09:30:00|11997.1|11996.5|11997.7|11997.1|11998.6|11998|11996.5|11995.9|284
1620207300000|2021-05-05 09:35:00|11997.6|11997|11996.9|11996.3|11997.7|11997.1|11995.5|11994.9|298
1620207600000|2021-05-05 09:40:00|11997|11996.4|11998.1|11997.2|12000|11999.4|11996.9|11996.3|331
1620207900000|2021-05-05 09:45:00|11998.2|11997.5|12003.5|12002.9|12004.5|12003.9|11997.7|11997|538
1620208200000|2021-05-05 09:50:00|12003.4|12002.8|12003.5|12002.9|12004.9|12004.1|12002.8|12002.2|327
1620208500000|2021-05-05 09:55:00|12003.4|12002.8|12004|12003.4|12004.7|12003.9|12002.4|12001.7|305
1620208800000|2021-05-05 10:00:00|12004.2|12003.6|12006.1|12005.5|12009.3|12008.6|12004|12003.4|628
1620209100000|2021-05-05 10:05:00|12006.2|12005.6|12011.2|12010.6|12011.8|12011.1|12005.7|12005|558
1620209400000|2021-05-05 10:10:00|12011.1|12010.5|12010|12009.1|12011.6|12010.9|12008.2|12007.4|430
1620209700000|2021-05-05 10:15:00|12010.1|12009.2|12011.5|12010.6|12011.5|12010.8|12007.7|12006.9|488
1620210000000|2021-05-05 10:20:00|12011.4|12010.5|12011.4|12010.8|12013.5|12012.7|12010.1|12009.4|525
1620210300000|2021-05-05 10:25:00|12011.5|12010.9|12013.5|12012.6|12013.6|12013|12010.2|12009.5|390
1620210600000|2021-05-05 10:30:00|12013.6|12012.7|12013.8|12013.2|12014|12013.3|12011.6|12011|483
1620210900000|2021-05-05 10:35:00|12013.9|12013.3|12016.8|12016.2|12018.5|12017.9|12013.3|12012.7|659
1620211200000|2021-05-05 10:40:00|12017.2|12016.6|12015.7|12015.1|12018.7|12017.9|12014.9|12014.1|529
1620211500000|2021-05-05 10:45:00|12015.3|12014.7|12015.7|12015.1|12017.9|12017.2|12014.6|12013.9|497
1620211800000|2021-05-05 10:50:00|12015.6|12015|12018.6|12018|12020.2|12019.6|12015.6|12015|490
1620212100000|2021-05-05 10:55:00|12018.7|12018.1|12016.6|12015.7|12019|12018.2|12016.5|12015.6|556
1620212400000|2021-05-05 11:00:00|12016.5|12015.6|12016.2|12015.6|12017.3|12016.5|12015.5|12014.9|473
1620212700000|2021-05-05 11:05:00|12016.3|12015.7|12014.6|12014|12017|12016.4|12014.1|12013.3|414
1620213000000|2021-05-05 11:10:00|12014.7|12014.1|12016.2|12015.3|12016.5|12015.9|12014.5|12013.8|311
1620213300000|2021-05-05 11:15:00|12016.3|12015.4|12014.5|12013.9|12016.3|12015.5|12013.6|12013|324
1620213600000|2021-05-05 11:20:00|12014.6|12014|12012.6|12011.7|12015.9|12015.2|12012.5|12011.7|399
1620213900000|2021-05-05 11:25:00|12012.7|12011.8|12012.8|12011.9|12014|12013.4|12011.8|12011.2|392
1620214200000|2021-05-05 11:30:00|12012.6|12012|12014.2|12013.6|12015|12014.4|12012.4|12011.8|375
1620214500000|2021-05-05 11:35:00|12014.1|12013.5|12016.2|12015.6|12016.5|12015.9|12013.5|12012.9|315
1620214800000|2021-05-05 11:40:00|12016.4|12015.8|12016.2|12015.3|12019.1|12018.5|12015.3|12014.5|454
1620215100000|2021-05-05 11:45:00|12016.1|12015.5|12014.5|12013.9|12016.2|12015.6|12014.5|12013.9|352
1620215400000|2021-05-05 11:50:00|12014.6|12014|12011.8|12011.2|12015.1|12014.5|12011.5|12010.9|413
1620215700000|2021-05-05 11:55:00|12012|12011.4|12009.6|12009|12012.9|12012.3|12007.1|12006.4|565
1620216000000|2021-05-05 12:00:00|12009.5|12008.9|12008.9|12008|12011.1|12010.5|12008.1|12007.5|365
1620216300000|2021-05-05 12:05:00|12008.7|12008.1|12008.8|12008.2|12009.5|12008.9|12007.7|12007.1|332
1620216600000|2021-05-05 12:10:00|12009|12008.4|12007.3|12002.9|12011.7|12011.1|12004.5|12002.6|563
1620216900000|2021-05-05 12:15:00|12007.2|12003.1|12003.8|12003.2|12012.2|12011.3|12003.2|12002.5|774
1620217200000|2021-05-05 12:20:00|12003.9|12003.3|12002.8|12002.2|12005.6|12004.8|12000.5|11999.7|713
1620217500000|2021-05-05 12:25:00|12003.1|12002.5|11995.9|11995.3|12003.7|12003.1|11995.8|11995.2|676
1620217800000|2021-05-05 12:30:00|11995.7|11995.1|11995.3|11994.7|11995.9|11995.3|11991.8|11991.1|877
1620218100000|2021-05-05 12:35:00|11995.4|11994.8|11994.4|11993.8|11997.5|11996.8|11993.8|11993.2|626
1620218400000|2021-05-05 12:40:00|11994.5|11993.9|11997.2|11996.6|11997.4|11996.8|11994.5|11993.8|711
1620218700000|2021-05-05 12:45:00|11997.4|11996.8|12001.5|12000.6|12002.1|12001.3|11996.2|11995.5|718
1620219000000|2021-05-05 12:50:00|12001.6|12000.7|11999.6|11999|12003.9|12003.3|11999|11998.4|655
1620219300000|2021-05-05 12:55:00|11999.7|11999.1|11997.3|11996.7|11999.8|11999.2|11995.2|11994.6|597
1620219600000|2021-05-05 13:00:00|11997.2|11996.6|12000.8|12000.2|12005|12004.3|11997.2|11996.6|588
1620219900000|2021-05-05 13:05:00|12000.7|12000.1|12003.7|12003.1|12005.3|12004.7|11999.1|11998.5|648
1620220200000|2021-05-05 13:10:00|12003.6|12002.7|12003.9|12003|12006|12005.2|12002.6|12002|611
1620220500000|2021-05-05 13:15:00|12003.8|12002.9|12006.2|12005.6|12006.7|12006.1|12002.4|12001.8|462
1620220800000|2021-05-05 13:20:00|12006|12005.4|12002.5|12001.9|12006.4|12005.8|12002.4|12001.8|501
1620221100000|2021-05-05 13:25:00|12002.6|12002|12004.5|12003.6|12005.3|12004.7|12001.7|12001|473
1620221400000|2021-05-05 13:30:00|12004.1|12003.5|12008.2|12007.6|12008.7|12007.9|12004.1|12003.5|589
1620221700000|2021-05-05 13:35:00|12008.4|12007.8|12006.7|12006.1|12009.8|12009.2|12006.4|12005.7|587
1620222000000|2021-05-05 13:40:00|12006.8|12006.2|12006.5|12005.6|12007.9|12007.3|12004.2|12003.5|472
1620222300000|2021-05-05 13:45:00|12006|12005.1|12003.8|12003.2|12007|12006.4|12002.7|12001.9|566
1620222600000|2021-05-05 13:50:00|12003.7|12003.1|11999.2|11998.3|12005|12004.4|11994.7|11994|582
1620222900000|2021-05-05 13:55:00|11999|11998.4|11998.7|11997.4|12000.8|12000.2|11996.6|11995.8|544
1620223200000|2021-05-05 14:00:00|11999.1|11997.5|11997.4|11996.8|12000.2|11999.6|11995.1|11994.5|589
1620223500000|2021-05-05 14:05:00|11997.5|11996.9|11995.1|11994.5|11998.4|11997.8|11994.2|11993.6|618
1620223800000|2021-05-05 14:10:00|11995.3|11994.4|11995.8|11995.2|11998.5|11997.9|11994.7|11994.1|446
1620224100000|2021-05-05 14:15:00|11995.4|11994.8|11995.9|11995.3|11996.5|11995.9|11994.2|11993.6|394
1620224400000|2021-05-05 14:20:00|11995.7|11995.1|11999.8|11999.2|12000.5|11999.9|11994.5|11993.9|437
1620224700000|2021-05-05 14:25:00|11999.9|11999.3|12000.5|11999.9|12001.8|12001.1|11997.7|11997.1|426
1620225000000|2021-05-05 14:30:00|12000.7|12000.1|12004.8|12004.2|12005.3|12004.7|11999.8|11999|494
1620225300000|2021-05-05 14:35:00|12004.9|12004.3|12005.2|12004.6|12007.2|12006.6|12004.4|12003.8|399
1620225600000|2021-05-05 14:40:00|12005.3|12004.7|12006.2|12005.6|12008.1|12007.5|12004.6|12004|413
1620225900000|2021-05-05 14:45:00|12006.3|12005.7|12004.7|12004.1|12007.4|12006.7|12003.2|12002.6|474
1620226200000|2021-05-05 14:50:00|12004.8|12004.2|12004.3|12003.7|12012.3|12011.7|12002.2|12001.4|631
1620226500000|2021-05-05 14:55:00|12004.8|12004.2|12004.6|12004|12008|12007.2|12003.8|12003|607
1620226800000|2021-05-05 15:00:00|12004.4|12003.8|12004.4|12003.8|12006.6|12005.7|12002.6|12002|629
1620227100000|2021-05-05 15:05:00|12004.3|12003.7|12004.7|12004.1|12006.6|12005.8|12003.6|12002.9|357
1620227400000|2021-05-05 15:10:00|12004.6|12004|12004.9|12004.3|12006|12005.2|12001.8|12001.2|405
1620227700000|2021-05-05 15:15:00|12005|12004.4|11999.7|11998.8|12005.9|12005.2|11999.2|11998.6|464
1620228000000|2021-05-05 15:20:00|11999.8|11998.9|12003|12002.1|12003|12002.3|11998.5|11997.8|453
1620228300000|2021-05-05 15:25:00|12002.9|12002|11999.2|11998.6|12003|12002.3|11998.4|11997.8|387
1620228600000|2021-05-05 15:30:00|11999.3|11998.4|12001.6|12001|12003.5|12002.9|11998.4|11997.7|332
1620228900000|2021-05-05 15:35:00|12001.7|12001.1|12001.8|12001.2|12002.5|12001.8|12000.4|11999.8|278
1620229200000|2021-05-05 15:40:00|12001.7|12001.1|12000.4|11999.8|12003.5|12002.8|12000.1|11999.4|233
1620229500000|2021-05-05 15:45:00|12000.5|11999.9|12000.9|12000.3|12001.6|12001|11998.6|11998|301
1620229800000|2021-05-05 15:50:00|12001|12000.1|12002.8|12002.2|12003.9|12003.1|12000.6|12000|240
1620230100000|2021-05-05 15:55:00|12003|12002.4|12002.3|12001.7|12003.9|12003.2|12001.6|12001|223
1620230400000|2021-05-05 16:00:00|12002.5|12001.6|11998.4|11997.8|12003.2|12002.5|11998.4|11997.6|333
1620230700000|2021-05-05 16:05:00|11998.5|11997.6|11996|11995.4|11998.5|11997.6|11995.4|11994.8|267
1620231000000|2021-05-05 16:10:00|11996.1|11995.5|11996.6|11996|11998.5|11997.7|11995.7|11995.1|242
1620231300000|2021-05-05 16:15:00|11996.7|11995.8|11994.1|11993.5|11998.5|11997.8|11994|11993.1|311
1620231600000|2021-05-05 16:20:00|11994|11993.4|11995.1|11994.5|11995.1|11994.5|11992.7|11991.9|259
1620231900000|2021-05-05 16:25:00|11995.2|11994.6|11996.4|11995.8|11997|11996.3|11994.7|11993.9|321
1620232200000|2021-05-05 16:30:00|11996.5|11995.9|11995.8|11995.2|11997.1|11996.3|11995.5|11994.7|293
1620232500000|2021-05-05 16:35:00|11995.7|11995.1|11996|11995.4|11996.5|11995.9|11995.6|11994.8|184
1620232800000|2021-05-05 16:40:00|11995.9|11995.3|11997.8|11997.2|11998|11997.3|11995.9|11995.3|200
1620233100000|2021-05-05 16:45:00|11997.7|11997.1|11995.9|11995.3|11997.8|11997.2|11995.8|11995|176
1620233400000|2021-05-05 16:50:00|11995.8|11995.2|11997.2|11996.6|11997.8|11997.2|11995.8|11995.2|181
1620233700000|2021-05-05 16:55:00|11997.3|11996.7|11994.2|11993.6|11998|11997.4|11993.2|11992.6|246
1620234000000|2021-05-05 17:00:00|11994.1|11993.5|11992.3|11991.7|11994.1|11993.5|11991.5|11990.9|308
1620234300000|2021-05-05 17:05:00|11992|11991.4|11994.3|11993.4|11994.5|11993.7|11991.6|11990.9|225
1620234600000|2021-05-05 17:10:00|11994.2|11993.6|11993.4|11992.8|11995.2|11994.5|11993.4|11992.8|184
1620234900000|2021-05-05 17:15:00|11993.5|11992.9|11993.2|11992.6|11993.5|11992.9|11992.4|11991.6|167
1620235200000|2021-05-05 17:20:00|11993.3|11992.7|11994.3|11993.7|11994.4|11993.8|11993.2|11992.6|91
1620235500000|2021-05-05 17:25:00|11994.4|11993.8|11997.3|11996.4|11997.4|11996.7|11994.4|11993.8|235
1620235800000|2021-05-05 17:30:00|11997.4|11996.5|11998.2|11997.6|11998.3|11997.7|11996.9|11996.2|152
1620236100000|2021-05-05 17:35:00|11998.3|11997.7|11999.6|11999|12000.1|11999.4|11997.7|11997|178
1620236400000|2021-05-05 17:40:00|11999.5|11998.9|12000.4|11999.8|12001.1|12000.5|11999.2|11998.4|208
1620236700000|2021-05-05 17:45:00|12000.3|11999.7|11999.4|11998.8|12000.8|12000.1|11998.2|11997.6|224
1620237000000|2021-05-05 17:50:00|11999.5|11998.9|12000.4|11999.8|12001.6|12001|11999.5|11998.9|201
1620237300000|2021-05-05 17:55:00|12000.5|11999.9|11999.1|11998.5|12001.3|12000.7|11999.1|11998.5|214
1620237600000|2021-05-05 18:00:00|11998.9|11998.2|11997.3|11996.7|11999.6|11998.9|11997.1|11996.5|273
1620237900000|2021-05-05 18:05:00|11997.4|11996.8|11998.7|11998.1|11999.9|11999.1|11997.4|11996.8|143
1620238200000|2021-05-05 18:10:00|11998.6|11998|11999|11998.4|11999.4|11998.8|11998.1|11997.5|175
1620238500000|2021-05-05 18:15:00|11999.2|11998.6|11999.5|11998.9|12000.9|12000.3|11999|11998.4|216
1620238800000|2021-05-05 18:20:00|11999.4|11998.8|11999.4|11998.8|11999.8|11999|11998.6|11997.8|158
1620239100000|2021-05-05 18:25:00|11999.5|11998.9|11999.4|11998.8|11999.5|11998.9|11997.1|11996.5|153
1620239400000|2021-05-05 18:30:00|11999.5|11998.9|11999.8|11999.2|12000.4|11999.6|11999.4|11998.7|182
1620239700000|2021-05-05 18:35:00|11999.5|11998.9|11998.8|11998.2|12000.5|11999.8|11998.5|11997.9|191
1620240000000|2021-05-05 18:40:00|11998.9|11998.3|11999.9|11999.3|12000|11999.4|11998.6|11998|198
1620240300000|2021-05-05 18:45:00|11999.8|11999.2|12001|12000.4|12001.8|12001.1|11999.2|11998.5|200
1620240600000|2021-05-05 18:50:00|12001.2|12000.6|12001.8|12001.2|12002.3|12001.7|12000.9|12000.3|164
1620240900000|2021-05-05 18:55:00|12001.9|12001.3|12000.2|11999.3|12002.4|12001.8|11999.1|11998.4|258
1620241200000|2021-05-05 19:00:00|11999.9|11999.2|11999.5|11998.9|12000.7|12000|11997.9|11997.1|299
1620241500000|2021-05-05 19:05:00|11999.4|11998.8|11999.8|11999.2|12000.5|11999.9|11999.3|11998.6|187
1620241800000|2021-05-05 19:10:00|11999.9|11999.3|12000|11999.1|12000|11999.4|11999|11998.4|232
1620242100000|2021-05-05 19:15:00|11999.8|11999.2|11999.9|11999.3|12000.4|11999.7|11999.2|11998.5|188
1620242400000|2021-05-05 19:20:00|12000|11999.4|11999.8|11999.2|12000.3|11999.6|11998.9|11998.3|200
1620242700000|2021-05-05 19:25:00|11999.9|11999|12000.9|12000.3|12001.6|12000.8|11999.2|11998.4|243
1620243000000|2021-05-05 19:30:00|12000.8|12000.2|11999.5|11998.9|12000.8|12000.2|11998.9|11998.1|247
1620243300000|2021-05-05 19:35:00|11999.6|11999|11999.7|11999.1|12000.9|12000.3|11999.4|11998.6|190
1620243600000|2021-05-05 19:40:00|11999.6|11999|12001.8|12001.2|12002.1|12001.4|11998.7|11998.1|231
1620243900000|2021-05-05 19:45:00|12001.9|12001.3|12003.8|12003.2|12004.7|12003.9|12001.1|12000.3|291
1620244200000|2021-05-05 19:50:00|12003.3|12002.7|12004.1|12003.2|12005|12004.2|12001.7|12000.9|346
1620244500000|2021-05-05 19:55:00|12004|12003.4|12003.4|12002.8|12006.1|12005.4|12003.4|12002.6|399
1620244800000|2021-05-05 20:00:00|12003.3|12002.4|12003.4|12002.8|12005.2|12004.4|12002.9|12002.1|200
1620245100000|2021-05-05 20:05:00|12003.5|12002.9|12005.4|12004.5|12006.5|12005.7|12003.4|12002.8|182
1620245400000|2021-05-05 20:10:00|12005.5|12004.6|12005.6|12004.7|12005.9|12005.1|12004.8|12003.9|158
1620245700000|2021-05-05 20:15:00|12005.4|12004.5|12004.5|12003.6|12005.8|12004.9|12004.5|12003.6|76
1620246000000|2021-05-05 20:20:00|12004.4|12003.5|12004.5|12003.6|12005.3|12004.4|12004.2|12003.4|69
1620246300000|2021-05-05 20:25:00|12004.4|12003.5|12003|12002.1|12004.5|12003.6|12002.6|12001.9|95
1620246600000|2021-05-05 20:30:00|12003.5|12002.6|12004.3|12003.7|12004.6|12003.7|12003.1|12002.2|118
1620246900000|2021-05-05 20:35:00|12004.2|12003.6|12004.3|12003.7|12004.4|12003.7|12003.7|12002.9|52
1620247200000|2021-05-05 20:40:00|12004.2|12003.6|12004.9|12004|12005|12004.2|12004.1|12003.3|101
1620247500000|2021-05-05 20:45:00|12005.1|12004.2|12004.5|12003.6|12005.9|12005|12004.3|12003.4|146
1620247800000|2021-05-05 20:50:00|12004.4|12003.5|12004.5|12003.6|12005.4|12004.5|12004.2|12003.3|198
1620248100000|2021-05-05 20:55:00|12005.1|12004.2|12006.1|12003.5|12007.1|12005.6|12005.1|12003.5|249
1620248400000|2021-05-05 21:00:00|12006.3|12003.3|12006.4|12002.7|12007.3|12003.3|12006|12002.1|39
1620248700000|2021-05-05 21:05:00|12005.9|12003.1|12006.4|12003.6|12007.1|12003.8|12005|12000.9|123
1620249000000|2021-05-05 21:10:00|12006.7|12003.5|12006.5|12003.8|12007.6|12003.9|12005|12001|102
1620249300000|2021-05-05 21:15:00|12006.4|12003.4|12006.3|12001.9|12008.5|12003.7|12005.1|12000.9|116
1620249600000|2021-05-05 21:20:00|12006.1|12002|12006.4|12002.8|12008.2|12003.8|12005.1|12001|105
1620249900000|2021-05-05 21:25:00|12007.5|12002.5|12007.8|12003.3|12010.6|12004.6|12005.2|12002|115
1620250200000|2021-05-05 21:30:00|12008|12002.6|12007.8|12002.5|12008.5|12003.9|12006.7|12002.1|131
1620250500000|2021-05-05 21:35:00|12007.6|12002.4|12007|12003.2|12008.3|12004|12006.6|12002.3|144
1620250800000|2021-05-05 21:40:00|12006.8|12002.8|12007.7|12004.3|12009.3|12004.9|12006.7|12001.9|207
1620251100000|2021-05-05 21:45:00|12008.1|12004|12009.1|12006.2|12010.2|12006.2|12007.2|12003.6|216
1620251400000|2021-05-05 21:50:00|12009|12005.4|12008.5|12004.9|12009.6|12006.3|12008.1|12004.5|135
1620251700000|2021-05-05 21:55:00|12008.6|12005.1|12010|12004.1|12010.1|12006.1|12008.1|12004|167
1620252000000|2021-05-05 22:00:00|12009.7|12004.2|12006.8|12005.5|12009.8|12006.2|12005.8|12002.6|318
1620252300000|2021-05-05 22:05:00|12006.5|12005.6|12006.7|12005.8|12006.7|12005.8|12006.5|12005.5|52
1620252600000|2021-05-05 22:10:00|12006.6|12005.7|12006.7|12005.8|12007.2|12006.3|12006.6|12005.7|79
1620252900000|2021-05-05 22:15:00|12006.5|12005.6|12006.6|12005.7|12006.7|12005.8|12006.2|12005.2|51
1620253200000|2021-05-05 22:20:00|12006.7|12005.8|12006.7|12005.8|12006.8|12005.9|12006.5|12005.6|31
1620253500000|2021-05-05 22:25:00|12006.6|12005.7|12006.7|12005.8|12007.4|12006.5|12006.1|12005.2|84
1620253800000|2021-05-05 22:30:00|12006.8|12005.9|12006.2|12005.3|12008.2|12007.3|12006.2|12005.3|133
1620254100000|2021-05-05 22:35:00|12006.1|12005.2|12006.6|12005.7|12006.7|12005.8|12005.7|12004.8|54
1620254400000|2021-05-05 22:40:00|12006.7|12005.8|12006.6|12005.7|12007.2|12006.5|12006.5|12005.6|59
1620254700000|2021-05-05 22:45:00|12006.7|12005.8|12006.6|12005.7|12007.3|12006.4|12006.5|12005.6|81
1620255000000|2021-05-05 22:50:00|12006.7|12005.8|12006.6|12005.7|12007.3|12006.4|12006.6|12005.7|58
1620255300000|2021-05-05 22:55:00|12006.7|12005.8|12006.7|12005.8|12007.1|12006.2|12006.2|12005.3|104
1620255600000|2021-05-05 23:00:00|12006.6|12006|12007.3|12006.4|12007.4|12006.6|12006.5|12005.8|76
1620255900000|2021-05-05 23:05:00|12007.2|12006.6|12007.2|12006.6|12007.4|12006.7|12006.7|12005.8|66
1620256200000|2021-05-05 23:10:00|12007.1|12006.5|12007.2|12006.3|12007.3|12006.6|12006.5|12005.7|45
1620256500000|2021-05-05 23:15:00|12007.3|12006.4|12007.2|12006.3|12007.5|12006.7|12007|12006.2|59
1620256800000|2021-05-05 23:20:00|12007.3|12006.4|12007.7|12007.1|12007.9|12007.1|12007|12006.2|49
1620257100000|2021-05-05 23:25:00|12007.6|12007|12008.6|12007.7|12009.2|12008.3|12007.1|12006.3|138
1620257400000|2021-05-05 23:30:00|12008.3|12007.4|12004.8|12003.9|12008.4|12007.5|12004.1|12003.2|200
1620257700000|2021-05-05 23:35:00|12005|12004.1|12005.2|12004.3|12005.7|12004.8|12004.5|12003.6|96
1620258000000|2021-05-05 23:40:00|12005.3|12004.4|12006.2|12005.3|12006.8|12005.9|12004.7|12003.8|105
1620258300000|2021-05-05 23:45:00|12006.1|12005.2|12006.7|12005.8|12006.9|12006.1|12006.1|12005.2|85
1620258600000|2021-05-05 23:50:00|12006.8|12005.9|12007.7|12006.8|12007.8|12007.1|12005.7|12004.8|127
1620258900000|2021-05-05 23:55:00|12007.8|12006.9|12008.1|12007.2|12008.3|12007.4|12007.6|12006.7|126
1620259200000|2021-05-06 00:00:00|12008.2|12007.3|12008.7|12007.8|12010.3|12009.4|12007.7|12006.8|190
1620259500000|2021-05-06 00:05:00|12008.5|12007.6|12006.7|12005.8|12008.6|12007.7|12006.1|12005.3|196
1620259800000|2021-05-06 00:10:00|12006.6|12005.7|12007|12006.1|12007.7|12007|12005.6|12004.7|182
1620260100000|2021-05-06 00:15:00|12006.9|12006|12006.7|12005.8|12007.3|12006.5|12006.6|12005.7|167
1620260400000|2021-05-06 00:20:00|12006.8|12005.9|12006.5|12005.9|12007.4|12006.6|12006.4|12005.7|127
1620260700000|2021-05-06 00:25:00|12006.4|12005.8|12006|12005.4|12007.1|12006.4|12005.8|12005.2|103
1620261000000|2021-05-06 00:30:00|12006.1|12005.2|12005|12004.1|12006.4|12005.5|12004.8|12004|127
1620261300000|2021-05-06 00:35:00|12004.9|12004|12005|12004.1|12005.1|12004.4|12004.1|12003.2|157
1620261600000|2021-05-06 00:40:00|12005.1|12004.2|12002.9|12002.3|12005.1|12004.4|12002.6|12001.7|131
1620261900000|2021-05-06 00:45:00|12003|12002.4|12003.4|12002.5|12004|12003.2|12002.9|12002.1|192
1620262200000|2021-05-06 00:50:00|12003.3|12002.4|12001.7|12000.8|12004|12003.1|12001.5|12000.7|276
1620262500000|2021-05-06 00:55:00|12001.6|12000.7|12000.7|11999.8|12002.3|12001.5|12000.4|11999.6|278
1620262800000|2021-05-06 01:00:00|12000.4|11999.4|11999.5|11998.6|12001.3|12000.5|11999.1|11998.5|256
1620263100000|2021-05-06 01:05:00|11999.6|11998.7|12001.7|12000.8|12001.7|12000.9|11999.2|11998.5|290
1620263400000|2021-05-06 01:10:00|12001.8|12000.9|12003.6|12002.7|12004.2|12003.4|12001.8|12000.9|241
1620263700000|2021-05-06 01:15:00|12003.7|12002.8|12005.2|12004.3|12005.8|12005|12002.8|12001.9|276
1620264000000|2021-05-06 01:20:00|12005.1|12004.2|12008.6|12007.7|12008.8|12007.9|12004.5|12003.6|308
1620264300000|2021-05-06 01:25:00|12008.7|12007.8|12008.7|12007.8|12009.7|12008.8|12008|12007.1|242
1620264600000|2021-05-06 01:30:00|12008.6|12007.7|12007.1|12006.2|12008.7|12007.9|12006.5|12005.6|194
1620264900000|2021-05-06 01:35:00|12007|12006.1|12006.5|12005.6|12008.3|12007.4|12006.4|12005.6|217
1620265200000|2021-05-06 01:40:00|12006.6|12005.7|12008|12007.1|12008|12007.1|12006|12005.1|256
1620265500000|2021-05-06 01:45:00|12008.2|12007.3|12008|12007.4|12009.4|12008.7|12007.9|12007|235
1620265800000|2021-05-06 01:50:00|12008.1|12007.2|12009.1|12008.2|12009.2|12008.5|12007.5|12006.7|190
1620266100000|2021-05-06 01:55:00|12009.2|12008.3|12009.9|12009|12010.1|12009.3|12007|12006.2|289
1620266400000|2021-05-06 02:00:00|12009.8|12008.9|12009|12008.1|12010.2|12009.5|12008.9|12008.1|266
1620266700000|2021-05-06 02:05:00|12008.9|12008.4|12008|12007.4|12009.1|12008.5|12006.8|12006.1|249
1620267000000|2021-05-06 02:10:00|12008.1|12007.2|12009.1|12008.2|12009.3|12008.5|12007.8|12007|231
1620267300000|2021-05-06 02:15:00|12009.2|12008.3|12009.9|12009.3|12010.2|12009.4|12007.8|12007.2|249
1620267600000|2021-05-06 02:20:00|12009.8|12009.2|12010.7|12010.1|12011.8|12011.2|12009.7|12009|258
1620267900000|2021-05-06 02:25:00|12010.8|12010.2|12012.2|12011.3|12012.3|12011.5|12009.4|12008.7|239
1620268200000|2021-05-06 02:30:00|12011.9|12011.4|12010.5|12009.9|12012.2|12011.5|12010.4|12009.6|228
1620268500000|2021-05-06 02:35:00|12010.4|12009.8|12006.4|12005.8|12010.7|12010|12006.1|12005.2|267
1620268800000|2021-05-06 02:40:00|12006.3|12005.7|12004.7|12003.8|12006.5|12005.7|12003.8|12003|432
1620269100000|2021-05-06 02:45:00|12004.6|12003.7|11996.8|11995.9|12005.2|12004.3|11995.5|11994.6|499
1620269400000|2021-05-06 02:50:00|11996.7|11995.8|11995|11994.1|11997.6|11996.7|11993.7|11992.8|413
1620269700000|2021-05-06 02:55:00|11994.8|11994.2|12000.8|11999.9|12001.3|12000.4|11994.7|11993.8|454
1620270000000|2021-05-06 03:00:00|12000.7|11999.8|12000.1|11999.2|12001.6|12000.7|11998.4|11997.6|383
1620270300000|2021-05-06 03:05:00|12000|11999.1|12000|11999.1|12000.9|12000.2|11998.4|11997.6|324
1620270600000|2021-05-06 03:10:00|11999.5|11998.9|12000.8|11999.9|12001.1|12000.3|11999.3|11998.6|286
1620270900000|2021-05-06 03:15:00|12000.9|12000|11999.7|11998.8|12000.9|12000|11998.4|11997.7|251
1620271200000|2021-05-06 03:20:00|11999.6|11998.7|11998.9|11998.3|11999.7|11998.9|11998.3|11997.4|259
1620271500000|2021-05-06 03:25:00|11999|11998.4|11998.9|11998|12000.2|11999.4|11998.2|11997.5|183
1620271800000|2021-05-06 03:30:00|11998.8|11997.9|11999|11998.4|11999.3|11998.6|11997.8|11997.1|250
1620272100000|2021-05-06 03:35:00|11998.9|11998.3|11998.1|11997.2|11999.1|11998.4|11997.6|11997|204
1620272400000|2021-05-06 03:40:00|11998|11997.1|12000.2|11999.3|12000.5|11999.6|11997.5|11996.7|227
1620272700000|2021-05-06 03:45:00|12000.1|11999.2|12000.2|11999.3|12001.1|12000.2|11999.9|11999.1|272
1620273000000|2021-05-06 03:50:00|12000|11999.4|11999|11998.1|12000.7|12000|11998.7|11998|261
1620273300000|2021-05-06 03:55:00|11999.1|11998.2|11999.4|11998.5|12000.6|11999.8|11998.8|11998.1|216
1620273600000|2021-05-06 04:00:00|11999.5|11998.6|12000.9|12000|12001|12000.2|11998.8|11997.9|196
1620273900000|2021-05-06 04:05:00|12000.6|11999.9|12000.1|11999.2|12001.2|12000.4|11999.6|11998.7|265
1620274200000|2021-05-06 04:10:00|12000|11999.1|11999.4|11998.8|12000.1|11999.5|11999.3|11998.5|143
1620274500000|2021-05-06 04:15:00|11999.5|11998.9|12001.1|12000.5|12001.7|12000.8|11999.2|11998.6|151
1620274800000|2021-05-06 04:20:00|12001.2|12000.6|12001.5|12000.6|12002|12001.1|12000.9|12000.1|192
1620275100000|2021-05-06 04:25:00|12001.6|12000.7|12002|12001.4|12002.7|12001.9|12001.3|12000.4|165
1620275400000|2021-05-06 04:30:00|12001.9|12001.3|12002.7|12001.8|12002.9|12002.2|12001.6|12000.8|175
1620275700000|2021-05-06 04:35:00|12002.6|12001.7|12002.5|12001.6|12002.8|12002.1|12001.6|12000.7|146
1620276000000|2021-05-06 04:40:00|12002.6|12001.7|12003.7|12002.8|12003.9|12003.1|12002.2|12001.5|147
1620276300000|2021-05-06 04:45:00|12003.8|12002.9|12001.9|12001|12003.8|12003.1|12001.6|12000.9|189
1620276600000|2021-05-06 04:50:00|12002|12001.1|12004|12003.4|12004.1|12003.4|12001.9|12001.1|128
1620276900000|2021-05-06 04:55:00|12003.9|12003.3|12002.8|12001.9|12004.5|12003.8|12002.5|12001.7|205
1620277200000|2021-05-06 05:00:00|12002.5|12001.6|12004.9|12004.3|12005.1|12004.3|12002.4|12001.5|195
1620277500000|2021-05-06 05:05:00|12004.8|12004.2|12004.9|12004|12006.2|12005.3|12004.3|12003.5|154
1620277800000|2021-05-06 05:10:00|12005|12004.1|12004.6|12003.7|12005.5|12004.7|12004.1|12003.3|188
1620278100000|2021-05-06 05:15:00|12004.7|12003.8|12006.1|12005.5|12006.4|12005.6|12004.3|12003.5|232
1620278400000|2021-05-06 05:20:00|12006.2|12005.3|12005.5|12004.6|12006.5|12005.7|12005.2|12004.5|146
1620278700000|2021-05-06 05:25:00|12005.4|12004.8|12008.1|12007.2|12008.2|12007.4|12005.4|12004.8|184
1620279000000|2021-05-06 05:30:00|12008.2|12007.3|12007.4|12006.8|12008.5|12007.6|12006.9|12006.1|191
1620279300000|2021-05-06 05:35:00|12007.5|12006.9|12007|12006.1|12007.7|12006.9|12006.3|12005.6|185
1620279600000|2021-05-06 05:40:00|12007.1|12006.2|12008.1|12007.2|12008.1|12007.3|12006.7|12005.8|154
1620279900000|2021-05-06 05:45:00|12008|12007.1|12008.1|12007.2|12009.2|12008.4|12007.7|12006.8|172
1620280200000|2021-05-06 05:50:00|12008|12007.1|12007|12006.1|12008.6|12007.9|12006.7|12006|205
1620280500000|2021-05-06 05:55:00|12006.6|12006|12008.5|12007.6|12009.1|12008.5|12006.4|12005.7|246
1620280800000|2021-05-06 06:00:00|12008.4|12007.5|12010.8|12009.9|12011.7|12010.8|12007.5|12006.6|365
1620281100000|2021-05-06 06:05:00|12010.6|12010|12007.4|12006.8|12011.2|12010.3|12006.7|12006|373
1620281400000|2021-05-06 06:10:00|12007.3|12006.7|12007.5|12006.6|12009.3|12008.6|12006|12005.4|320
1620281700000|2021-05-06 06:15:00|12007.6|12006.7|12006.5|12005.9|12008.1|12007.4|12006|12005.3|287
1620282000000|2021-05-06 06:20:00|12006.7|12006.1|12005.5|12004.9|12007.1|12006.3|12005.4|12004.8|245
1620282300000|2021-05-06 06:25:00|12005.4|12004.8|12008.5|12007.9|12010.9|12010.2|12005.4|12004.8|321
1620282600000|2021-05-06 06:30:00|12008.6|12007.7|12009.8|12009.2|12011.1|12010.3|12008.4|12007.5|348
1620282900000|2021-05-06 06:35:00|12009.9|12009.3|12015.9|12015.3|12017.5|12016.8|12009.8|12009.2|400
1620283200000|2021-05-06 06:40:00|12015.8|12015.2|12018.1|12017.2|12020.7|12019.8|12015.7|12015.1|441
1620283500000|2021-05-06 06:45:00|12018|12017.4|12016|12015.4|12018.1|12017.4|12015.4|12014.8|303
1620283800000|2021-05-06 06:50:00|12016.2|12015.6|12015.9|12015.3|12017.4|12016.7|12014.7|12014.1|368
1620284100000|2021-05-06 06:55:00|12016|12015.4|12014.3|12013.7|12017.7|12017|12014|12013.4|344
1620284400000|2021-05-06 07:00:00|12014.4|12013.8|12024.1|12023.2|12024.8|12023.9|12012.6|12012|528
1620284700000|2021-05-06 07:05:00|12024.4|12023.5|12025.8|12025.2|12028.4|12027.8|12021.6|12020.9|560
1620285000000|2021-05-06 07:10:00|12026|12025.4|12024.3|12023.7|12027.5|12026.7|12023.5|12022.6|476
1620285300000|2021-05-06 07:15:00|12024.2|12023.6|12022.9|12022.3|12024.8|12024.1|12021|12020.4|504
1620285600000|2021-05-06 07:20:00|12023|12022.1|12024.1|12023.2|12024.9|12024.3|12022.7|12021.9|379
1620285900000|2021-05-06 07:25:00|12024.2|12023.6|12023.9|12023|12024.9|12024.3|12022.7|12021.8|398
1620286200000|2021-05-06 07:30:00|12023.7|12023.1|12025.1|12024.5|12025.4|12024.8|12022.7|12022|336
1620286500000|2021-05-06 07:35:00|12025|12024.4|12024.9|12024.3|12025.2|12024.6|12023.3|12022.7|306
1620286800000|2021-05-06 07:40:00|12025|12024.4|12028.4|12027.8|12028.8|12028.2|12024.3|12023.6|300
1620287100000|2021-05-06 07:45:00|12028.7|12028.1|12026.5|12025.9|12029|12028.3|12024.6|12024|360
1620287400000|2021-05-06 07:50:00|12026.8|12026|12026.4|12025.8|12028.8|12028.2|12026.3|12025.6|364
1620287700000|2021-05-06 07:55:00|12026.5|12025.9|12025.7|12024.8|12026.8|12026.2|12023.6|12022.9|374
1620288000000|2021-05-06 08:00:00|12025.4|12024.9|12024|12023.1|12026.6|12025.9|12022.7|12022|363
1620288300000|2021-05-06 08:05:00|12023.9|12023.3|12026.1|12025.5|12026.9|12026.2|12023.9|12023.1|367
1620288600000|2021-05-06 08:10:00|12026|12025.4|12027.4|12026.5|12027.9|12027.2|12025.8|12025.2|327
1620288900000|2021-05-06 08:15:00|12027.3|12026.7|12033.5|12032.6|12034.8|12033.9|12026.9|12026.1|472
1620289200000|2021-05-06 08:20:00|12033.4|12032.8|12031.4|12030.5|12034.8|12034.1|12030.8|12030|405
1620289500000|2021-05-06 08:25:00|12031.2|12030.6|12032.9|12032.3|12034.6|12034|12030.9|12030.3|283
1620289800000|2021-05-06 08:30:00|12033|12032.1|12037.5|12036.9|12040.1|12039.3|12033|12032.1|439
1620290100000|2021-05-06 08:35:00|12037.6|12037|12043.9|12043|12045.1|12044.3|12036.1|12035.5|442
1620290400000|2021-05-06 08:40:00|12044|12043.1|12039.5|12038.6|12044.2|12043.6|12039.5|12038.6|384
1620290700000|2021-05-06 08:45:00|12039.4|12038.5|12039|12038.1|12041.5|12040.8|12038.6|12037.9|430
1620291000000|2021-05-06 08:50:00|12038.9|12038.3|12039.4|12038.8|12042.2|12041.3|12038|12037.3|442
1620291300000|2021-05-06 08:55:00|12039.5|12038.9|12040|12039.1|12041|12040.4|12039.1|12038.5|363
1620291600000|2021-05-06 09:00:00|12040.1|12039.2|12038.5|12037.9|12040.7|12040|12036.7|12036|429
1620291900000|2021-05-06 09:05:00|12038.3|12037.4|12040.3|12039.7|12041.5|12040.8|12038.1|12037.3|330
1620292200000|2021-05-06 09:10:00|12040.4|12039.8|12037.6|12037|12042.1|12041.4|12037.1|12036.5|439
1620292500000|2021-05-06 09:15:00|12037.4|12036.8|12040.4|12039.5|12041.5|12040.7|12036.9|12036.3|385
1620292800000|2021-05-06 09:20:00|12040.3|12039.7|12043.9|12043.3|12044.2|12043.6|12039.7|12039.1|452
1620293100000|2021-05-06 09:25:00|12044|12043.4|12047.6|12046.7|12048.2|12047.6|12043.8|12043.2|463
1620293400000|2021-05-06 09:30:00|12047.8|12046.9|12050.2|12049.3|12050.8|12050|12045.9|12045.2|450
1620293700000|2021-05-06 09:35:00|12050.4|12049.5|12051|12050.4|12051.4|12050.5|12047.3|12046.5|433
1620294000000|2021-05-06 09:40:00|12050.9|12050.3|12047.7|12047.1|12051.4|12050.5|12046.2|12045.6|528
1620294300000|2021-05-06 09:45:00|12047.6|12047|12051.7|12051.1|12053.1|12052.4|12047.6|12047|335
1620294600000|2021-05-06 09:50:00|12051.6|12051|12047.9|12047.3|12051.8|12051.2|12047.1|12046.5|368
1620294900000|2021-05-06 09:55:00|12047.8|12047.2|12047.1|12046.2|12047.8|12047.2|12045.9|12045.3|307
1620295200000|2021-05-06 10:00:00|12047|12046.4|12047.7|12047.1|12048.8|12048.2|12046.7|12046|383
1620295500000|2021-05-06 10:05:00|12047.6|12047|12045.7|12045.1|12049.6|12048.8|12045.7|12045.1|345
1620295800000|2021-05-06 10:10:00|12046|12045.4|12046.4|12045.8|12047.6|12046.8|12045.7|12045.1|299
1620296100000|2021-05-06 10:15:00|12046.2|12045.6|12046.8|12046.2|12048.2|12047.4|12046.2|12045.6|296
1620296400000|2021-05-06 10:20:00|12046.7|12046.1|12049.6|12049|12050.2|12049.6|12046.3|12045.6|286
1620296700000|2021-05-06 10:25:00|12049.5|12048.9|12049.8|12048.9|12050.5|12049.9|12048.3|12047.7|269
1620297000000|2021-05-06 10:30:00|12049.9|12049|12049|12048.4|12050.4|12049.7|12049|12048.3|265
1620297300000|2021-05-06 10:35:00|12049.2|12048.3|12046.4|12045.8|12049.2|12048.4|12046.1|12045.3|266
1620297600000|2021-05-06 10:40:00|12046.5|12045.6|12046.6|12046|12046.9|12046.3|12046.3|12045.5|207
1620297900000|2021-05-06 10:45:00|12046.7|12046.1|12044.5|12043.6|12046.9|12046.1|12044.2|12043.6|283
1620298200000|2021-05-06 10:50:00|12044.6|12043.7|12043.8|12043.2|12045.7|12044.9|12043.8|12043.1|347
1620298500000|2021-05-06 10:55:00|12043.9|12043.3|12042.1|12041.2|12044.2|12043.6|12042|12041.1|354
1620298800000|2021-05-06 11:00:00|12042.2|12041.3|12039.8|12039.2|12044.6|12043.7|12038.9|12038|746
1620299100000|2021-05-06 11:05:00|12039.9|12039|12041.6|12040.7|12045|12044.3|12039.7|12038.9|586
1620299400000|2021-05-06 11:10:00|12041.4|12040.8|12042.5|12041.6|12044.9|12044.2|12040.9|12040.2|472
1620299700000|2021-05-06 11:15:00|12042.4|12041.5|12046.1|12045.5|12047.4|12046.7|12042.1|12041.4|429
1620300000000|2021-05-06 11:20:00|12046.2|12045.6|12045.5|12044.9|12047.6|12046.8|12045|12044.1|325
1620300300000|2021-05-06 11:25:00|12045.7|12044.8|12045.1|12044.2|12046.4|12045.8|12044.2|12043.5|298
1620300600000|2021-05-06 11:30:00|12045.2|12044.3|12044.6|12043.7|12047.6|12047|12044.3|12043.5|409
1620300900000|2021-05-06 11:35:00|12044.7|12043.8|12045.8|12045.2|12047.3|12046.7|12044|12043.3|312
1620301200000|2021-05-06 11:40:00|12046.1|12045.4|12047.5|12046.9|12048.6|12048|12045.7|12045.1|315
1620301500000|2021-05-06 11:45:00|12047.4|12046.8|12048.7|12048.1|12049.5|12048.6|12047.3|12046.7|288
1620301800000|2021-05-06 11:50:00|12048.4|12047.8|12052|12051.4|12052.3|12051.6|12047.8|12047.2|338
1620302100000|2021-05-06 11:55:00|12052.2|12051.6|12051.5|12050.9|12055.2|12054.6|12051.4|12050.5|372
1620302400000|2021-05-06 12:00:00|12051.7|12051.1|12057.5|12056.9|12058|12057.3|12051.6|12050.8|428
1620302700000|2021-05-06 12:05:00|12057.2|12056.6|12056.3|12055.7|12058|12057.4|12055.8|12055.2|371
1620303000000|2021-05-06 12:10:00|12056.5|12055.6|12059.9|12059.3|12060.3|12059.7|12056.2|12055.6|463
1620303300000|2021-05-06 12:15:00|12059.7|12059.1|12054.8|12054.2|12060.9|12060.3|12054.3|12053.6|472
1620303600000|2021-05-06 12:20:00|12054.6|12054|12053.5|12052.9|12054.6|12054|12051.7|12051.1|453
1620303900000|2021-05-06 12:25:00|12053.4|12052.8|12054.2|12052.5|12054.5|12053.5|12052.4|12051.8|292
1620304200000|2021-05-06 12:30:00|12054.4|12052.7|12050.8|12050.2|12054.4|12053|12047.4|12046.6|538
1620304500000|2021-05-06 12:35:00|12050.9|12050.3|12054.5|12053.9|12055.3|12054.6|12048.6|12047.9|444
1620304800000|2021-05-06 12:40:00|12054.6|12054|12053.7|12053.1|12055.5|12054.8|12052.6|12051.8|455
1620305100000|2021-05-06 12:45:00|12053.8|12053.2|12056.1|12055.5|12057.7|12057|12052.3|12051.5|510
1620305400000|2021-05-06 12:50:00|12056.3|12055.7|12057.9|12057.3|12059.2|12058.6|12055.2|12054.6|400
1620305700000|2021-05-06 12:55:00|12057.8|12057.2|12057.5|12056.9|12060.8|12060.2|12057.2|12056.3|489
1620306000000|2021-05-06 13:00:00|12057.7|12056.8|12052.8|12052.2|12058.5|12057.8|12052.8|12051.9|526
1620306300000|2021-05-06 13:05:00|12053|12052.1|12052.1|12051.5|12054.6|12053.7|12051.3|12050.6|559
1620306600000|2021-05-06 13:10:00|12052|12051.4|12052.1|12051.2|12054|12053.3|12049.8|12049.2|423
1620306900000|2021-05-06 13:15:00|12052|12051.1|12049.2|12048.6|12053.3|12052.7|12048.5|12047.9|349
1620307200000|2021-05-06 13:20:00|12049.1|12048.5|12053.9|12053.3|12054.3|12053.7|12048.8|12048.1|409
1620307500000|2021-05-06 13:25:00|12054|12053.4|12054.1|12053.2|12054.8|12054.2|12052.5|12051.9|366
1620307800000|2021-05-06 13:30:00|12054|12053.1|12057|12056.4|12059.3|12058.5|12052.3|12051.5|559
1620308100000|2021-05-06 13:35:00|12057.3|12056.7|12065.2|12064.6|12066.3|12065.7|12057.3|12056.5|765
1620308400000|2021-05-06 13:40:00|12065.3|12064.7|12064.9|12064.3|12067|12066.4|12064|12063.3|579
1620308700000|2021-05-06 13:45:00|12064.8|12064.2|12068.8|12068.2|12070.3|12069.7|12064.8|12064.1|593
1620309000000|2021-05-06 13:50:00|12068.9|12068.3|12067.8|12067.2|12072.1|12071.4|12067.2|12066.3|620
1620309300000|2021-05-06 13:55:00|12068.1|12067.5|12062.7|12062.1|12068.3|12067.7|12061.7|12060.9|568
1620309600000|2021-05-06 14:00:00|12062.6|12062|12067.1|12066.2|12067.6|12067|12060.7|12060.1|655
1620309900000|2021-05-06 14:05:00|12066.9|12066.3|12060.9|12060.3|12068.5|12067.8|12059.6|12059|622
1620310200000|2021-05-06 14:10:00|12061|12060.4|12062.3|12061.7|12067.3|12066.5|12061|12060.2|629
1620310500000|2021-05-06 14:15:00|12062.4|12061.8|12058.9|12058.3|12065|12064.2|12058|12057.4|794
1620310800000|2021-05-06 14:20:00|12058.8|12058.2|12060|12059.4|12060.7|12060|12056|12055.2|742
1620311100000|2021-05-06 14:25:00|12059.9|12059.3|12056.3|12055.4|12060.7|12059.9|12055.7|12055.1|658
1620311400000|2021-05-06 14:30:00|12056.4|12055.5|12056.3|12055.7|12059.2|12058.4|12055.4|12054.6|668
1620311700000|2021-05-06 14:35:00|12056.4|12055.8|12058|12057.4|12058.4|12057.8|12055.8|12055.2|609
1620312000000|2021-05-06 14:40:00|12057.9|12057.3|12062|12061.4|12062.9|12062.1|12057.4|12056.8|580
1620312300000|2021-05-06 14:45:00|12062.2|12061.6|12064.9|12064.3|12065.3|12064.7|12062.2|12061.6|556
1620312600000|2021-05-06 14:50:00|12065|12064.4|12063.8|12063.2|12066.9|12066.3|12062.3|12061.5|872
1620312900000|2021-05-06 14:55:00|12063.7|12063.1|12060|12059.4|12064.2|12063.5|12058|12057.3|840
1620313200000|2021-05-06 15:00:00|12060.2|12059.6|12056.4|12055.8|12061.1|12060.3|12054.3|12053.7|989
1620313500000|2021-05-06 15:05:00|12056.5|12055.9|12055.2|12054.6|12057.8|12057.1|12053.1|12052.5|638
1620313800000|2021-05-06 15:10:00|12055.1|12054.5|12056.6|12055.7|12056.7|12056|12053.7|12053|541
1620314100000|2021-05-06 15:15:00|12056.5|12055.6|12052.9|12052.3|12056.6|12055.7|12052.3|12051.6|481
1620314400000|2021-05-06 15:20:00|12052.8|12052.2|12055.4|12054.8|12056.7|12056|12050.1|12049.3|493
1620314700000|2021-05-06 15:25:00|12055.6|12054.7|12053.7|12052.8|12057.9|12057.1|12052.3|12051.5|597
1620315000000|2021-05-06 15:30:00|12054|12053.1|12056.3|12055.7|12057.3|12056.4|12053.7|12053|617
1620315300000|2021-05-06 15:35:00|12056.4|12055.8|12053.9|12053.3|12056.8|12056.2|12053.9|12053|424
1620315600000|2021-05-06 15:40:00|12054|12053.4|12053|12052.4|12054.9|12054.3|12050.4|12049.6|473
1620315900000|2021-05-06 15:45:00|12052.9|12052.3|12050.5|12049.9|12053.2|12052.4|12049.1|12048.5|381
1620316200000|2021-05-06 15:50:00|12050.4|12049.8|12049.5|12048.9|12051.6|12050.9|12048.5|12047.9|420
1620316500000|2021-05-06 15:55:00|12049.4|12048.8|12049.4|12048.8|12051.8|12051|12048.8|12048.1|413
1620316800000|2021-05-06 16:00:00|12049.5|12048.6|12050.1|12049.5|12050.4|12049.8|12044.5|12043.6|592
1620317100000|2021-05-06 16:05:00|12050.2|12049.6|12053|12052.4|12053.7|12052.9|12049.6|12049|404
1620317400000|2021-05-06 16:10:00|12052.9|12052.3|12050.3|12049.7|12053.4|12052.8|12049.8|12049.1|372
1620317700000|2021-05-06 16:15:00|12050.2|12049.6|12052.9|12052.3|12053.3|12052.7|12050.2|12049.6|305
1620318000000|2021-05-06 16:20:00|12052.8|12052.2|12052.5|12051.9|12054.3|12053.6|12052.1|12051.5|343
1620318300000|2021-05-06 16:25:00|12052.4|12051.8|12051.8|12051.2|12054.2|12053.5|12051.6|12051|339
1620318600000|2021-05-06 16:30:00|12051.9|12051.3|12050.5|12049.6|12052.3|12051.6|12049.2|12048.6|349
1620318900000|2021-05-06 16:35:00|12050.6|12049.7|12051.2|12050.3|12052.7|12051.9|12050|12049.4|362
1620319200000|2021-05-06 16:40:00|12051.1|12050.5|12051.5|12050.9|12052.6|12051.7|12051|12050.1|310
1620319500000|2021-05-06 16:45:00|12051.4|12050.8|12048.5|12047.9|12052.2|12051.5|12047.4|12046.6|301
1620319800000|2021-05-06 16:50:00|12048.8|12048.2|12050.6|12050|12051.7|12051|12048.5|12047.8|310
1620320100000|2021-05-06 16:55:00|12050.5|12049.9|12050.3|12049.4|12050.7|12050.1|12048.6|12047.8|328
1620320400000|2021-05-06 17:00:00|12050.2|12049.3|12050.6|12050|12051.7|12051|12049.6|12048.9|318
1620320700000|2021-05-06 17:05:00|12050.7|12050.1|12051.8|12050.9|12051.8|12051|12050.5|12049.8|212
1620321000000|2021-05-06 17:10:00|12051.7|12050.8|12051.2|12050.3|12051.9|12051.1|12050.2|12049.6|318
1620321300000|2021-05-06 17:15:00|12051.3|12050.4|12050.3|12049.7|12051.7|12050.9|12048.6|12047.7|191
1620321600000|2021-05-06 17:20:00|12050.5|12049.6|12050.1|12049.5|12051.4|12050.6|12050|12049.3|244
1620321900000|2021-05-06 17:25:00|12050.2|12049.6|12049.7|12048.8|12051.6|12050.9|12049.6|12048.8|223
1620322200000|2021-05-06 17:30:00|12049.8|12048.9|12048.7|12048.1|12050.2|12049.6|12048.5|12047.8|247
1620322500000|2021-05-06 17:35:00|12048.6|12048|12049.5|12048.9|12050.2|12049.5|12048.4|12047.8|188
1620322800000|2021-05-06 17:40:00|12049.6|12049|12051.7|12051.1|12051.7|12051.1|12049.1|12048.4|268
1620323100000|2021-05-06 17:45:00|12051.6|12051|12054.3|12053.7|12054.4|12053.8|12051.6|12050.8|356
1620323400000|2021-05-06 17:50:00|12054.4|12053.8|12054.8|12053.9|12055.5|12054.9|12053.1|12052.3|262
1620323700000|2021-05-06 17:55:00|12054.9|12054|12056.6|12056|12057.4|12056.8|12054.7|12053.9|273
1620324000000|2021-05-06 18:00:00|12056.5|12055.7|12058|12057.4|12058.2|12057.6|12056.2|12055.6|267
1620324300000|2021-05-06 18:05:00|12057.9|12057.3|12059.6|12059|12059.7|12059|12057.3|12056.6|291
1620324600000|2021-05-06 18:10:00|12059.4|12058.8|12056.3|12055.4|12060.3|12059.6|12055.9|12055.2|517
1620324900000|2021-05-06 18:15:00|12056.2|12055.3|12055.4|12054.5|12057.4|12056.6|12054.4|12053.7|431
1620325200000|2021-05-06 18:20:00|12055.3|12054.4|12055.1|12054.2|12055.4|12054.6|12053.8|12052.9|302
1620325500000|2021-05-06 18:25:00|12055.3|12054.5|12054.9|12054|12055.4|12054.7|12054.2|12053.5|269
1620325800000|2021-05-06 18:30:00|12055|12054.1|12057.3|12056.7|12058|12057.3|12054.8|12054|326
1620326100000|2021-05-06 18:35:00|12057.4|12056.8|12057.2|12056.6|12057.9|12057.3|12056.7|12055.9|170
1620326400000|2021-05-06 18:40:00|12057.1|12056.5|12056.7|12056.1|12057.2|12056.6|12055.6|12055|144
1620326700000|2021-05-06 18:45:00|12056.8|12056.2|12057.3|12056.7|12057.8|12057.1|12056.7|12056.1|206
1620327000000|2021-05-06 18:50:00|12057.5|12056.9|12057.1|12056.5|12057.8|12057.2|12057|12056.4|151
1620327300000|2021-05-06 18:55:00|12057|12056.4|12055.4|12054.8|12057.3|12056.7|12054.5|12053.9|332
1620327600000|2021-05-06 19:00:00|12055.5|12054.9|12055.8|12055.2|12056.5|12055.8|12055.2|12054.4|318
1620327900000|2021-05-06 19:05:00|12055.9|12055.3|12057|12056.4|12057.2|12056.6|12055.8|12055.2|262
1620328200000|2021-05-06 19:10:00|12057.1|12056.5|12057.2|12056.6|12058.1|12057.5|12056.8|12056.2|231
1620328500000|2021-05-06 19:15:00|12057.1|12056.5|12058.2|12057.6|12058.8|12058.1|12057.1|12056.4|181
1620328800000|2021-05-06 19:20:00|12058.3|12057.7|12060.2|12059.6|12060.4|12059.8|12058.2|12057.6|222
1620329100000|2021-05-06 19:25:00|12060.3|12059.7|12062.6|12061.7|12062.7|12062|12059.8|12059.2|325
1620329400000|2021-05-06 19:30:00|12062.5|12061.6|12061.4|12060.5|12062.8|12062.2|12061.3|12060.4|196
1620329700000|2021-05-06 19:35:00|12061.5|12060.6|12062.7|12062.1|12063.1|12062.5|12061.4|12060.5|220
1620330000000|2021-05-06 19:40:00|12062.6|12062|12062.2|12061.6|12063|12062.2|12062.1|12061.5|172
1620330300000|2021-05-06 19:45:00|12062.3|12061.7|12062.4|12061.8|12062.9|12062.1|12059.9|12059.3|286
1620330600000|2021-05-06 19:50:00|12062.5|12061.9|12064.2|12063.6|12064.5|12063.8|12062.4|12061.7|303
1620330900000|2021-05-06 19:55:00|12064.3|12063.7|12064.1|12063.5|12064.9|12064.3|12062.9|12062.3|499
1620331200000|2021-05-06 20:00:00|12064.2|12063.3|12061.8|12060.9|12064.2|12063.4|12061.3|12060.4|317
1620331500000|2021-05-06 20:05:00|12061.9|12061|12062|12061.1|12062.1|12061.4|12061.6|12060.8|104
1620331800000|2021-05-06 20:10:00|12061.9|12061|12060.3|12059.4|12062.5|12061.8|12060.3|12059.4|144
1620332100000|2021-05-06 20:15:00|12060.4|12059.5|12059.9|12059|12060.5|12059.8|12059.6|12058.9|126
1620332400000|2021-05-06 20:20:00|12060|12059.1|12060.4|12059.8|12060.6|12059.8|12059.8|12059|78
1620332700000|2021-05-06 20:25:00|12060.3|12059.7|12061.4|12060.5|12061.6|12060.7|12060.2|12059.5|92
1620333000000|2021-05-06 20:30:00|12061.5|12060.6|12062.6|12061.7|12062.7|12061.8|12060.7|12059.8|148
1620333300000|2021-05-06 20:35:00|12062.7|12061.8|12063|12062.1|12063.5|12062.6|12062.7|12061.8|107
1620333600000|2021-05-06 20:40:00|12062.9|12062.3|12063.5|12062.6|12063.7|12062.8|12062.5|12061.7|116
1620333900000|2021-05-06 20:45:00|12063.4|12062.5|12062.9|12062|12064.5|12063.6|12062.6|12061.7|222
1620334200000|2021-05-06 20:50:00|12062.8|12061.9|12063.8|12062.9|12063.8|12062.9|12062.8|12061.9|288
1620334500000|2021-05-06 20:55:00|12063.9|12063|12065.8|12064.3|12066.4|12064.8|12063.8|12062.9|393
1620334800000|2021-05-06 21:00:00|12065.9|12064.5|12064.6|12059|12065.9|12064.5|12064.2|12058.2|52
1620335100000|2021-05-06 21:05:00|12063.8|12058.9|12065.1|12059.5|12067.7|12064.9|12063.6|12057.6|247
1620335400000|2021-05-06 21:10:00|12065.2|12059.4|12064.2|12061.2|12066.5|12061.2|12064.1|12058.8|150
1620335700000|2021-05-06 21:15:00|12065.9|12061.3|12065.2|12060.9|12066.6|12062.2|12064.2|12059.5|75
1620336000000|2021-05-06 21:20:00|12064.9|12061.1|12063.5|12060.9|12066.5|12061.5|12063.1|12059.6|109
1620336300000|2021-05-06 21:25:00|12063.1|12061.9|12063.1|12060.9|12064.8|12061.9|12062.9|12059.8|64
1620336600000|2021-05-06 21:30:00|12063.8|12060.4|12066.2|12061.6|12066.7|12061.7|12063|12060.2|145
1620336900000|2021-05-06 21:35:00|12066.1|12061.5|12063.8|12062.3|12067.2|12062.5|12063.8|12060.6|215
1620337200000|2021-05-06 21:40:00|12064.3|12061.4|12064.8|12062|12066|12062.6|12063.5|12061|146
1620337500000|2021-05-06 21:45:00|12065.4|12061.6|12064.8|12061.9|12066.2|12062.5|12064.6|12061|228
1620337800000|2021-05-06 21:50:00|12064.7|12062|12065.6|12061.2|12066.3|12062.8|12064.2|12060.7|258
1620338100000|2021-05-06 21:55:00|12065.4|12061.6|12064.6|12060.7|12065.9|12062.9|12064.1|12058.5|313
1620338400000|2021-05-06 22:00:00|12064.9|12060.8|12063.1|12062|12065.5|12062.6|12062.3|12059.6|557
1620338700000|2021-05-06 22:05:00|12063.2|12062.1|12062.6|12060.8|12063.6|12062.6|12062.5|12059.9|384
1620339000000|2021-05-06 22:10:00|12062.5|12060.7|12061.9|12060.7|12063.4|12061.3|12061.1|12058.2|465
1620339300000|2021-05-06 22:15:00|12061.8|12060.9|12061.3|12060.4|12062.3|12061.4|12060.9|12060|167
1620339600000|2021-05-06 22:20:00|12061.4|12060.5|12061.2|12060.3|12061.5|12060.6|12060.7|12059.9|141
1620339900000|2021-05-06 22:25:00|12061|12060.1|12062|12061.1|12062.2|12061.3|12061|12060.1|77
1620340200000|2021-05-06 22:30:00|12061.9|12061|12061.7|12060.8|12062.3|12061.4|12061.2|12060.3|126
1620340500000|2021-05-06 22:35:00|12061.6|12060.7|12060.3|12059.4|12061.8|12060.9|12060|12059.1|160
1620340800000|2021-05-06 22:40:00|12060.1|12059.2|12062.2|12061.3|12062.4|12061.5|12060|12059.1|106
1620341100000|2021-05-06 22:45:00|12062.1|12061.2|12062.1|12061.2|12062.3|12061.4|12061.1|12060.3|101
1620341400000|2021-05-06 22:50:00|12062|12061.1|12061.6|12060.7|12062|12061.1|12061.5|12060.6|80
1620341700000|2021-05-06 22:55:00|12061.7|12060.8|12061.5|12060.6|12061.7|12060.8|12060.6|12059.8|94
1620342000000|2021-05-06 23:00:00|12061.4|12060.5|12063.5|12062.6|12063.5|12062.6|12061.2|12060.3|103
1620342300000|2021-05-06 23:05:00|12063.6|12062.7|12063.2|12062.3|12064.5|12063.6|12063|12062.1|107
1620342600000|2021-05-06 23:10:00|12063.3|12062.4|12064.6|12063.7|12064.7|12063.8|12063|12062.2|109
1620342900000|2021-05-06 23:15:00|12064.5|12063.6|12064.1|12063.2|12064.5|12063.6|12063.6|12062.7|79
1620343200000|2021-05-06 23:20:00|12064.2|12063.3|12063.9|12063|12064.3|12063.5|12063.6|12062.7|64
1620343500000|2021-05-06 23:25:00|12063.7|12063.1|12065.2|12064.3|12065.2|12064.3|12063.7|12063.1|67
1620343800000|2021-05-06 23:30:00|12065.3|12064.4|12064.8|12063.9|12065.3|12064.5|12064.2|12063.3|104
1620344100000|2021-05-06 23:35:00|12064.7|12064.1|12064.9|12064|12065.3|12064.5|12064.3|12063.6|97
1620344400000|2021-05-06 23:40:00|12064.8|12063.9|12065.7|12064.8|12065.7|12064.9|12064.5|12063.6|109
1620344700000|2021-05-06 23:45:00|12065.8|12064.9|12066|12065.4|12066.7|12065.8|12065.7|12064.8|95
1620345000000|2021-05-06 23:50:00|12066.1|12065.5|12065.5|12064.9|12066.2|12065.5|12065.5|12064.8|74
1620345300000|2021-05-06 23:55:00|12065.6|12065|12065.7|12064.8|12066.4|12065.6|12065.5|12064.7|76
1620345600000|2021-05-07 00:00:00|12065.6|12064.7|12069.7|12068.8|12070.1|12069.3|12064.8|12063.9|471
1620345900000|2021-05-07 00:05:00|12069.6|12068.7|12068|12067.1|12070.3|12069.4|12067.6|12066.7|357
1620346200000|2021-05-07 00:10:00|12067.8|12066.9|12068.3|12067.4|12069.1|12068.2|12066.7|12065.8|292
1620346500000|2021-05-07 00:15:00|12068.2|12067.3|12066.8|12065.9|12069.3|12068.6|12066.8|12065.9|183
1620346800000|2021-05-07 00:20:00|12066.9|12066|12067.2|12066.3|12067.8|12066.9|12066.8|12065.9|187
1620347100000|2021-05-07 00:25:00|12067.1|12066.2|12066.6|12066|12067.3|12066.5|12065.9|12065|136
1620347400000|2021-05-07 00:30:00|12066.7|12065.8|12066.7|12065.8|12067.8|12067.1|12066.4|12065.7|179
1620347700000|2021-05-07 00:35:00|12066.6|12065.7|12067.5|12066.6|12067.8|12067|12066.6|12065.7|113
1620348000000|2021-05-07 00:40:00|12067.4|12066.5|12066.2|12065.3|12067.7|12066.8|12065.7|12064.8|179
1620348300000|2021-05-07 00:45:00|12066.1|12065.2|12065.5|12064.6|12066.3|12065.6|12065.3|12064.5|221
1620348600000|2021-05-07 00:50:00|12065.6|12064.7|12063.1|12062.2|12065.6|12064.8|12062.9|12062.1|292
1620348900000|2021-05-07 00:55:00|12062.4|12061.5|12064.1|12063.2|12064.9|12064.2|12061.6|12060.7|336
1620349200000|2021-05-07 01:00:00|12064|12063.1|12062.5|12061.9|12065.5|12064.6|12062.3|12061.6|320
1620349500000|2021-05-07 01:05:00|12062.4|12061.8|12060.2|12059.3|12062.7|12062|12059.9|12059.1|287
1620349800000|2021-05-07 01:10:00|12060|12059.4|12063|12062.1|12063.1|12062.4|12059.9|12059.3|288
1620350100000|2021-05-07 01:15:00|12063.1|12062.2|12064.9|12064|12065.6|12064.7|12062.6|12061.7|368
1620350400000|2021-05-07 01:20:00|12065|12064.1|12063|12062.1|12065.9|12065|12062.7|12061.8|277
1620350700000|2021-05-07 01:25:00|12063.1|12062.2|12062.5|12061.6|12064.2|12063.3|12062.5|12061.6|179
1620351000000|2021-05-07 01:30:00|12062.6|12061.7|12062.6|12061.7|12064.2|12063.3|12061.4|12060.6|329
1620351300000|2021-05-07 01:35:00|12062.8|12061.9|12061.7|12060.8|12063.1|12062.2|12061.3|12060.6|268
1620351600000|2021-05-07 01:40:00|12061.6|12061|12064.6|12063.7|12064.8|12063.8|12061.6|12060.8|263
1620351900000|2021-05-07 01:45:00|12064.7|12063.8|12066|12065.1|12067.2|12066.3|12064.5|12063.6|278
1620352200000|2021-05-07 01:50:00|12066.1|12065.2|12064|12063.4|12066.4|12065.5|12063.9|12063.2|282
1620352500000|2021-05-07 01:55:00|12064.4|12063.8|12066.3|12065.4|12066.3|12065.5|12063.8|12063.2|316
1620352800000|2021-05-07 02:00:00|12066.2|12065.3|12067.3|12066.4|12067.9|12067.2|12065.4|12064.7|408
1620353100000|2021-05-07 02:05:00|12067.2|12066.3|12066.1|12065.5|12067.3|12066.5|12065.4|12064.7|436
1620353400000|2021-05-07 02:10:00|12066.2|12065.6|12065.2|12064.3|12066.8|12065.9|12064.7|12063.9|340
1620353700000|2021-05-07 02:15:00|12065.1|12064.2|12064.8|12063.9|12065.2|12064.4|12063.4|12062.5|322
1620354000000|2021-05-07 02:20:00|12064.6|12064|12065.5|12064.9|12066.2|12065.5|12064.5|12063.8|351
1620354300000|2021-05-07 02:25:00|12065.6|12065|12065.2|12064.3|12066.2|12065.5|12064.6|12063.9|252
1620354600000|2021-05-07 02:30:00|12065.1|12064.2|12062.1|12061.5|12065.1|12064.3|12062|12061.3|355
1620354900000|2021-05-07 02:35:00|12062.3|12061.7|12063.3|12062.4|12063.7|12062.9|12062.1|12061.2|353
1620355200000|2021-05-07 02:40:00|12063.4|12062.5|12063.1|12062.2|12063.8|12063|12062.3|12061.5|295
1620355500000|2021-05-07 02:45:00|12063.2|12062.3|12064.7|12063.8|12065.3|12064.4|12062.9|12062|246
1620355800000|2021-05-07 02:50:00|12064.6|12063.7|12064|12063.4|12064.8|12064|12063.9|12063.1|185
1620356100000|2021-05-07 02:55:00|12064.1|12063.5|12066.2|12065.3|12066.7|12066|12064|12063.4|237
1620356400000|2021-05-07 03:00:00|12066.3|12065.4|12066.9|12066|12067.7|12066.8|12065.7|12065|322
1620356700000|2021-05-07 03:05:00|12066.8|12066.2|12066.8|12065.9|12067.3|12066.5|12065.8|12064.9|364
1620357000000|2021-05-07 03:10:00|12066.9|12066.2|12067.2|12066.3|12067.8|12067|12066.5|12065.7|329
1620357300000|2021-05-07 03:15:00|12067.3|12066.4|12068.7|12067.8|12069.2|12068.3|12067|12066.1|233
1620357600000|2021-05-07 03:20:00|12068.6|12067.7|12068.7|12067.8|12068.7|12067.8|12067.4|12066.7|214
1620357900000|2021-05-07 03:25:00|12068.6|12067.7|12069.3|12068.4|12069.8|12068.9|12068|12067.2|349
1620358200000|2021-05-07 03:30:00|12069.2|12068.3|12068.3|12067.4|12069.3|12068.5|12068|12067.2|334
1620358500000|2021-05-07 03:35:00|12068|12067.3|12069.3|12068.4|12069.8|12069|12067.2|12066.4|370
1620358800000|2021-05-07 03:40:00|12069.2|12068.3|12068.3|12067.4|12069.8|12068.9|12068.2|12067.3|275
1620359100000|2021-05-07 03:45:00|12068.2|12067.3|12068.6|12067.7|12068.8|12068.1|12068|12067.2|278
1620359400000|2021-05-07 03:50:00|12068.4|12067.8|12067.5|12066.6|12069.2|12068.4|12067|12066.1|214
1620359700000|2021-05-07 03:55:00|12067.6|12066.7|12068.4|12067.5|12068.7|12068|12067.5|12066.6|165
1620360000000|2021-05-07 04:00:00|12068.3|12067.4|12069.2|12068.3|12069.2|12068.4|12067.8|12066.9|134
1620360300000|2021-05-07 04:05:00|12069.1|12068.2|12068.7|12067.8|12069.7|12068.8|12068.6|12067.7|134
1620360600000|2021-05-07 04:10:00|12068.6|12068|12068.7|12067.8|12069.3|12068.5|12068.5|12067.6|144
1620360900000|2021-05-07 04:15:00|12068.9|12068|12068.6|12067.7|12069.1|12068.2|12067.7|12067.1|168
1620361200000|2021-05-07 04:20:00|12068.4|12067.8|12068.4|12067.8|12068.9|12068|12068.1|12067.3|111
1620361500000|2021-05-07 04:25:00|12068.5|12067.9|12067.3|12066.7|12068.6|12067.9|12067.2|12066.4|124
1620361800000|2021-05-07 04:30:00|12067.4|12066.8|12068|12067.1|12069.3|12068.4|12067.2|12066.5|167
1620362100000|2021-05-07 04:35:00|12067.8|12067.2|12066.6|12065.7|12068.2|12067.3|12066.5|12065.6|68
1620362400000|2021-05-07 04:40:00|12066.5|12065.6|12067.1|12066.2|12067.6|12066.9|12066.3|12065.4|128
1620362700000|2021-05-07 04:45:00|12067|12066.1|12065.1|12064.2|12067.5|12066.6|12064.8|12064.1|182
1620363000000|2021-05-07 04:50:00|12065|12064.1|12065.7|12064.8|12066.1|12065.4|12064.9|12064.1|157
1620363300000|2021-05-07 04:55:00|12065.8|12064.9|12064.3|12063.7|12066.3|12065.4|12063.8|12063.1|278
1620363600000|2021-05-07 05:00:00|12064.4|12063.5|12065|12064.1|12065.8|12065.1|12063.6|12062.8|257
1620363900000|2021-05-07 05:05:00|12065.2|12064.3|12065.3|12064.4|12065.7|12064.9|12064.9|12064.1|131
1620364200000|2021-05-07 05:10:00|12065.4|12064.5|12065.1|12064.2|12066.5|12065.6|12064.9|12064.1|161
1620364500000|2021-05-07 05:15:00|12065|12064.1|12066.6|12065.7|12066.9|12066.3|12064.7|12063.8|148
1620364800000|2021-05-07 05:20:00|12066.5|12065.6|12065.5|12064.6|12066.9|12066.1|12065.3|12064.5|175
1620365100000|2021-05-07 05:25:00|12065.6|12064.7|12064.5|12063.6|12066|12065.2|12064.1|12063.5|160
1620365400000|2021-05-07 05:30:00|12064.6|12063.7|12063.4|12062.5|12065.1|12064.2|12063.1|12062.4|345
1620365700000|2021-05-07 05:35:00|12063.5|12062.6|12064.6|12063.7|12064.6|12063.8|12063.2|12062.4|186
1620366000000|2021-05-07 05:40:00|12064.5|12063.6|12064|12063.1|12064.7|12063.9|12063.1|12062.3|198
1620366300000|2021-05-07 05:45:00|12063.9|12063|12064.5|12063.6|12065.1|12064.4|12062.9|12062.3|311
1620366600000|2021-05-07 05:50:00|12064.4|12063.5|12062.8|12061.9|12064.7|12064|12062.3|12061.5|317
1620366900000|2021-05-07 05:55:00|12062.9|12062|12061.4|12060.5|12063.3|12062.5|12060.6|12060|291
1620367200000|2021-05-07 06:00:00|12061.3|12060.7|12061.1|12060.2|12061.8|12061.2|12059.3|12058.6|313
1620367500000|2021-05-07 06:05:00|12061|12060.1|12062.5|12061.6|12064.5|12063.7|12059.8|12059|392
1620367800000|2021-05-07 06:10:00|12062.3|12061.7|12060.3|12059.7|12063.6|12063|12059.8|12059.1|437
1620368100000|2021-05-07 06:15:00|12060.2|12059.4|12059|12058.4|12061|12060.4|12058.4|12057.7|415
1620368400000|2021-05-07 06:20:00|12058.9|12058.3|12057.4|12056.8|12059|12058.3|12055.7|12054.9|408
1620368700000|2021-05-07 06:25:00|12057.3|12056.7|12053.5|12052.6|12057.4|12056.8|12053.2|12052.5|427
1620369000000|2021-05-07 06:30:00|12053.4|12052.5|12055.8|12055.2|12056.1|12055.4|12053.3|12052.5|375
1620369300000|2021-05-07 06:35:00|12055.9|12055.3|12057.1|12056.2|12058.2|12057.6|12054.2|12053.6|460
1620369600000|2021-05-07 06:40:00|12057.4|12056.8|12057.9|12057|12059|12058.4|12055.3|12054.6|436
1620369900000|2021-05-07 06:45:00|12057.8|12056.9|12059.4|12058.8|12059.6|12058.8|12056.2|12055.3|346
1620370200000|2021-05-07 06:50:00|12059.6|12058.7|12056.5|12055.9|12059.7|12059|12056.4|12055.7|278
1620370500000|2021-05-07 06:55:00|12056.4|12055.8|12058.3|12057.4|12058.7|12058|12056.1|12055.5|342
1620370800000|2021-05-07 07:00:00|12058.2|12057.6|12062.5|12061.6|12063.2|12062.4|12056.9|12056.3|437
1620371100000|2021-05-07 07:05:00|12062.6|12061.7|12062.9|12062.3|12064.2|12063.6|12060.4|12059.8|516
1620371400000|2021-05-07 07:10:00|12063.1|12062.5|12082.5|12081.6|12083.3|12082.3|12063|12062.3|695
1620371700000|2021-05-07 07:15:00|12082.6|12081.7|12078.7|12078.1|12089.7|12088.8|12075.8|12074.9|1260
1620372000000|2021-05-07 07:20:00|12078.8|12078.2|12075.8|12075.2|12080.5|12079.9|12073.4|12072.7|826
1620372300000|2021-05-07 07:25:00|12075.7|12075.1|12071.3|12070.7|12076|12075.3|12070.9|12070.3|645
1620372600000|2021-05-07 07:30:00|12071.2|12070.6|12073.5|12072.6|12074.1|12073.4|12069.4|12068.8|633
1620372900000|2021-05-07 07:35:00|12073.4|12072.5|12076.4|12075.8|12076.4|12075.8|12070.3|12069.6|702
1620373200000|2021-05-07 07:40:00|12076.5|12075.6|12072.9|12072.3|12076.8|12076.2|12070.1|12069.4|590
1620373500000|2021-05-07 07:45:00|12073.2|12072.5|12074.2|12073.6|12075.4|12074.8|12071.2|12070.4|685
1620373800000|2021-05-07 07:50:00|12074.3|12073.7|12076.8|12075.9|12076.9|12076.3|12074.1|12073.4|354
1620374100000|2021-05-07 07:55:00|12076.6|12076|12077.4|12076.5|12078|12077.3|12075.7|12075|501
1620374400000|2021-05-07 08:00:00|12077.5|12076.6|12077.9|12077.3|12080.1|12079.5|12075.2|12074.5|582
1620374700000|2021-05-07 08:05:00|12077.8|12077.2|12082.4|12081.5|12083|12082.2|12077.3|12076.6|632
1620375000000|2021-05-07 08:10:00|12082.5|12081.6|12079.4|12078.5|12083.3|12082.6|12078.6|12077.8|507
1620375300000|2021-05-07 08:15:00|12079.3|12078.4|12077.8|12076.9|12080.6|12079.7|12077.4|12076.7|406
1620375600000|2021-05-07 08:20:00|12078|12077.1|12075.5|12074.6|12078.3|12077.4|12075.2|12074.5|490
1620375900000|2021-05-07 08:25:00|12075.2|12074.5|12079.8|12078.9|12080.4|12079.7|12074.5|12073.8|467
1620376200000|2021-05-07 08:30:00|12079.9|12079|12083|12082.1|12084.1|12083.2|12079.2|12078.4|481
1620376500000|2021-05-07 08:35:00|12083.6|12082.4|12087.3|12086.4|12088.3|12087.7|12083.6|12082.4|504
1620376800000|2021-05-07 08:40:00|12087.2|12086.6|12088.1|12087.5|12088.9|12088.1|12086.3|12085.5|398
1620377100000|2021-05-07 08:45:00|12088|12087.4|12089.7|12089.1|12091.1|12090.4|12087.7|12086.9|525
1620377400000|2021-05-07 08:50:00|12089.8|12089.2|12088.2|12087.6|12090.9|12090.1|12087.6|12087|415
1620377700000|2021-05-07 08:55:00|12088.3|12087.7|12087.9|12087.3|12089.5|12088.8|12086.1|12085.4|439
1620378000000|2021-05-07 09:00:00|12087.8|12087.2|12084.7|12084.1|12087.9|12087.2|12084.3|12083.7|467
1620378300000|2021-05-07 09:05:00|12085.1|12084.5|12084.8|12084.2|12087.5|12086.7|12084.5|12083.9|347
1620378600000|2021-05-07 09:10:00|12084.7|12084.1|12084.1|12083.5|12086.4|12085.8|12083.8|12083|350
1620378900000|2021-05-07 09:15:00|12084.2|12083.6|12085.1|12084.5|12086.9|12086.3|12083.9|12083.3|313
1620379200000|2021-05-07 09:20:00|12085.2|12084.6|12083.2|12082.6|12085.8|12085.1|12083|12082.4|487
1620379500000|2021-05-07 09:25:00|12083.1|12082.5|12082.4|12081.5|12083.3|12082.7|12081.4|12080.7|332
1620379800000|2021-05-07 09:30:00|12082.2|12081.6|12079.3|12078.7|12082.4|12081.6|12079.3|12078.6|329
1620380100000|2021-05-07 09:35:00|12079.2|12078.3|12076.2|12075.6|12080.2|12079.5|12076.1|12075.4|456
1620380400000|2021-05-07 09:40:00|12076.3|12075.4|12075.8|12074.9|12076.7|12076.1|12075.1|12074.3|479
1620380700000|2021-05-07 09:45:00|12075.7|12074.8|12074.5|12073.9|12076.2|12075.6|12074.1|12073.5|303
1620381000000|2021-05-07 09:50:00|12074.3|12073.7|12076.7|12076.1|12076.8|12076.2|12073.6|12072.9|293
1620381300000|2021-05-07 09:55:00|12077.1|12076.5|12078.7|12077.8|12080.3|12079.7|12076.8|12076.2|513
1620381600000|2021-05-07 10:00:00|12078.8|12077.9|12083.5|12082.6|12084.2|12083.4|12078.1|12077.2|525
1620381900000|2021-05-07 10:05:00|12083.4|12082.5|12080.7|12080.1|12083.4|12082.5|12079.6|12079|443
1620382200000|2021-05-07 10:10:00|12080.8|12080.2|12083.2|12082.3|12083.3|12082.6|12080.7|12080|360
1620382500000|2021-05-07 10:15:00|12083|12082.4|12085.8|12085.2|12087|12086.3|12082.9|12082.3|409
1620382800000|2021-05-07 10:20:00|12085.9|12085.3|12084.4|12083.8|12087.1|12086.5|12084.3|12083.5|349
1620383100000|2021-05-07 10:25:00|12084.5|12083.9|12081.3|12080.7|12084.7|12084|12081.2|12080.4|454
1620383400000|2021-05-07 10:30:00|12081.2|12080.6|12078.1|12077.5|12081.2|12080.6|12077.5|12076.7|327
1620383700000|2021-05-07 10:35:00|12077.7|12077.1|12077.1|12076.5|12078.1|12077.4|12075.7|12075|308
1620384000000|2021-05-07 10:40:00|12077|12076.4|12077.7|12077.1|12078.9|12078|12076.1|12075.3|404
1620384300000|2021-05-07 10:45:00|12077.6|12077|12076.3|12075.4|12078.3|12077.7|12075.6|12075|327
1620384600000|2021-05-07 10:50:00|12075.9|12075|12074.7|12074.1|12076.3|12075.7|12073.6|12073|347
1620384900000|2021-05-07 10:55:00|12074.6|12074|12071.8|12070.9|12076.9|12076.1|12071.1|12070.5|671
1620385200000|2021-05-07 11:00:00|12071.9|12071|12073.7|12073.1|12073.9|12073.3|12070.3|12069.7|545
1620385500000|2021-05-07 11:05:00|12073.8|12073.2|12074|12073.4|12074.7|12074|12073.1|12072.4|295
1620385800000|2021-05-07 11:10:00|12073.9|12073.3|12076.6|12076|12076.9|12076.1|12073.6|12072.8|381
1620386100000|2021-05-07 11:15:00|12076.7|12076.1|12073.4|12072.8|12076.7|12076.1|12072.1|12071.5|318
1620386400000|2021-05-07 11:20:00|12073.3|12072.7|12073.7|12073.1|12075.3|12074.7|12072.6|12072|342
1620386700000|2021-05-07 11:25:00|12073.6|12073|12074.8|12074.2|12074.9|12074.2|12072.5|12071.8|337
1620387000000|2021-05-07 11:30:00|12075.2|12074.3|12073.6|12073|12075.5|12074.9|12072.6|12072|334
1620387300000|2021-05-07 11:35:00|12073.7|12073.1|12073.3|12072.7|12075.7|12075|12072.8|12072.2|389
1620387600000|2021-05-07 11:40:00|12073.2|12072.6|12074.1|12073.5|12075.6|12075|12073.1|12072.5|381
1620387900000|2021-05-07 11:45:00|12074.2|12073.6|12070.7|12070.1|12075.8|12075|12070.4|12069.7|312
1620388200000|2021-05-07 11:50:00|12070.8|12070.2|12067.6|12067|12071.2|12070.6|12067.4|12066.7|365
1620388500000|2021-05-07 11:55:00|12067.5|12066.9|12066.8|12066.2|12068.1|12067.5|12065.5|12064.9|496
1620388800000|2021-05-07 12:00:00|12066.7|12066.1|12062.6|12062|12067.2|12066.4|12062.2|12061.5|564
1620389100000|2021-05-07 12:05:00|12062.7|12062.1|12059.3|12058.7|12063.2|12062.6|12058.8|12058.2|496
1620389400000|2021-05-07 12:10:00|12059.4|12058.8|12059.2|12058.6|12060.8|12060.1|12058.6|12058|517
1620389700000|2021-05-07 12:15:00|12059.1|12058.5|12061.9|12061.3|12063.5|12062.9|12058.6|12058|566
1620390000000|2021-05-07 12:20:00|12061.8|12061.2|12063.6|12063|12065.7|12065.1|12061.7|12061.1|459
1620390300000|2021-05-07 12:25:00|12063.9|12063.3|12066.6|12060.6|12069.4|12065.3|12061.3|12059.7|706
1620390600000|2021-05-07 12:30:00|12066.5|12060.5|12123.8|12122.9|12136.1|12134.9|12065.8|12059.8|2337
1620390900000|2021-05-07 12:35:00|12123.7|12122.8|12130.2|12129.3|12134.6|12133.7|12116.9|12115.8|1895
1620391200000|2021-05-07 12:40:00|12130.3|12129.4|12126|12125.1|12137.6|12136.8|12120.8|12119.9|1741
1620391500000|2021-05-07 12:45:00|12126.1|12125.2|12134.6|12133.7|12135.1|12134.2|12125.8|12125.1|1344
1620391800000|2021-05-07 12:50:00|12135|12134.1|12138.7|12137.8|12146.9|12146|12134|12133.1|1510
1620392100000|2021-05-07 12:55:00|12138.5|12137.6|12129.8|12128.9|12142.5|12141.7|12127.4|12126.6|1361
1620392400000|2021-05-07 13:00:00|12129.5|12128.6|12116.2|12115.3|12133.4|12132.5|12116.2|12115.3|1342
1620392700000|2021-05-07 13:05:00|12116.1|12115.2|12112.2|12111.3|12118.7|12118|12107.7|12106.8|1521
1620393000000|2021-05-07 13:10:00|12112.3|12111.4|12119.1|12118.2|12122.3|12121.4|12109.1|12108.2|1296
1620393300000|2021-05-07 13:15:00|12119.2|12118.3|12114.9|12114.3|12124.2|12123.4|12114.9|12114.2|1170
1620393600000|2021-05-07 13:20:00|12114.8|12114.2|12107.8|12107.2|12115.2|12114.3|12104.8|12104.2|1405
1620393900000|2021-05-07 13:25:00|12107.9|12107.3|12105.1|12104.2|12112.3|12111.5|12102.5|12101.9|873
1620394200000|2021-05-07 13:30:00|12105.3|12104.4|12103.9|12103.3|12108.2|12107.4|12102.4|12101.7|833
1620394500000|2021-05-07 13:35:00|12104|12103.4|12111.8|12111.2|12112.9|12112|12103.5|12102.7|815
1620394800000|2021-05-07 13:40:00|12112.2|12111.3|12110.7|12109.8|12113.2|12112.5|12102.7|12101.8|835
1620395100000|2021-05-07 13:45:00|12110.9|12110|12119.6|12119|12121.2|12120.3|12105.7|12104.8|863
1620395400000|2021-05-07 13:50:00|12120.1|12119.2|12116.8|12115.9|12122.7|12121.9|12114.9|12114.2|782
1620395700000|2021-05-07 13:55:00|12116.6|12116|12121.7|12120.8|12123.2|12122.6|12115.9|12115.2|739
1620396000000|2021-05-07 14:00:00|12121.6|12120.7|12123.9|12123.3|12126.1|12125.4|12118.5|12117.7|741
1620396300000|2021-05-07 14:05:00|12123.7|12122.8|12128|12127.4|12129.8|12129.1|12122.4|12121.6|579
1620396600000|2021-05-07 14:10:00|12128.2|12127.6|12135.3|12134.7|12136.6|12136|12128.2|12127.6|615
1620396900000|2021-05-07 14:15:00|12135.4|12134.8|12139.1|12138.5|12139.9|12139.3|12133.8|12132.9|549
1620397200000|2021-05-07 14:20:00|12138.9|12138.3|12139.9|12139.3|12144.4|12143.8|12138.4|12137.6|615
1620397500000|2021-05-07 14:25:00|12140|12139.4|12144.2|12143.3|12144.8|12144|12139.3|12138.7|567
1620397800000|2021-05-07 14:30:00|12144.4|12143.5|12146.9|12146.3|12147.5|12146.9|12144.3|12143.5|483
1620398100000|2021-05-07 14:35:00|12146.8|12146.2|12143.3|12142.7|12150.5|12149.7|12142.4|12141.5|588
1620398400000|2021-05-07 14:40:00|12143.4|12142.8|12147|12146.4|12148|12147.4|12143.4|12142.7|554
1620398700000|2021-05-07 14:45:00|12146.9|12146.3|12147.1|12146.2|12151|12150.2|12142.2|12141.5|653
1620399000000|2021-05-07 14:50:00|12147.5|12146.6|12137.9|12137.3|12147.5|12146.8|12137.2|12136.3|737
1620399300000|2021-05-07 14:55:00|12138|12137.4|12141.6|12141|12144.7|12143.8|12137|12136.1|628
1620399600000|2021-05-07 15:00:00|12141.8|12141.2|12145|12144.4|12145.3|12144.6|12139.9|12139.1|645
1620399900000|2021-05-07 15:05:00|12145.1|12144.5|12144.1|12143.2|12145.3|12144.6|12139.6|12138.7|595
1620400200000|2021-05-07 15:10:00|12144.2|12143.3|12148.2|12147.6|12148.2|12147.6|12142.9|12142|436
1620400500000|2021-05-07 15:15:00|12147.9|12147.3|12148.7|12147.8|12149.9|12149.1|12146.7|12145.9|562
1620400800000|2021-05-07 15:20:00|12148.5|12147.9|12154.3|12153.7|12154.7|12153.8|12147.5|12146.7|480
1620401100000|2021-05-07 15:25:00|12154.4|12153.8|12149.2|12148.6|12154.7|12154|12148.7|12148.1|530
1620401400000|2021-05-07 15:30:00|12149.4|12148.8|12151.2|12150.3|12153.1|12152.5|12148.7|12148.1|465
1620401700000|2021-05-07 15:35:00|12150.9|12150.4|12157|12156.4|12158.9|12158.1|12150.9|12150.3|575
1620402000000|2021-05-07 15:40:00|12157.1|12156.5|12162|12161.4|12162.6|12161.9|12157.1|12156.5|521
1620402300000|2021-05-07 15:45:00|12162.1|12161.2|12163|12162.4|12164.4|12163.5|12161.2|12160.6|502
1620402600000|2021-05-07 15:50:00|12163.1|12162.5|12163.7|12162.8|12164.2|12163.6|12161.3|12160.5|421
1620402900000|2021-05-07 15:55:00|12163.5|12162.9|12165.3|12164.4|12165.5|12164.8|12161.9|12161.3|378
1620403200000|2021-05-07 16:00:00|12165.2|12164.3|12161.6|12160.7|12165.2|12164.5|12161.5|12160.7|449
1620403500000|2021-05-07 16:05:00|12161.5|12160.9|12156.1|12155.2|12161.6|12160.9|12155.3|12154.5|416
1620403800000|2021-05-07 16:10:00|12156.2|12155.3|12155.1|12154.2|12157.1|12156.2|12153.8|12153.1|427
1620404100000|2021-05-07 16:15:00|12155.2|12154.3|12157.9|12157|12158.6|12157.9|12154|12153.2|390
1620404400000|2021-05-07 16:20:00|12157.8|12156.9|12157.9|12157|12158.2|12157.5|12155.4|12154.5|326
1620404700000|2021-05-07 16:25:00|12157.5|12156.9|12157.4|12156.8|12158.2|12157.5|12156.8|12156|366
1620405000000|2021-05-07 16:30:00|12157.8|12157.2|12153.4|12152.8|12158.5|12157.9|12153.3|12152.7|440
1620405300000|2021-05-07 16:35:00|12152.9|12152.3|12146.2|12145.6|12152.9|12152.3|12144.9|12144.1|525
1620405600000|2021-05-07 16:40:00|12146.1|12145.5|12144.9|12144|12146.6|12145.9|12144.1|12143.5|360
1620405900000|2021-05-07 16:45:00|12144.8|12143.9|12143.2|12142.6|12145.9|12145|12141.7|12140.9|432
1620406200000|2021-05-07 16:50:00|12143.3|12142.7|12143|12142.4|12144.2|12143.4|12141.7|12141.1|366
1620406500000|2021-05-07 16:55:00|12143.1|12142.5|12151.6|12150.7|12151.8|12151.2|12142.7|12141.9|430
1620406800000|2021-05-07 17:00:00|12151.2|12150.6|12155.5|12154.6|12155.5|12154.8|12150.1|12149.2|369
1620407100000|2021-05-07 17:05:00|12155.3|12154.7|12157.5|12156.9|12158.7|12158|12154.7|12154.1|349
1620407400000|2021-05-07 17:10:00|12157.7|12157.1|12158|12157.4|12159.5|12158.9|12157.3|12156.6|313
1620407700000|2021-05-07 17:15:00|12157.9|12157.3|12157.3|12156.4|12157.9|12157.3|12152|12151.2|490
1620408000000|2021-05-07 17:20:00|12157.2|12156.3|12158.7|12158.1|12158.8|12158.2|12153.9|12153.1|573
1620408300000|2021-05-07 17:25:00|12158.4|12157.8|12156.6|12156|12160.2|12159.6|12156.3|12155.7|510
1620408600000|2021-05-07 17:30:00|12156.5|12155.9|12156.8|12156.2|12157.3|12156.6|12155.2|12154.6|404
1620408900000|2021-05-07 17:35:00|12157|12156.4|12160.1|12159.5|12160.7|12160|12156.5|12155.8|428
1620409200000|2021-05-07 17:40:00|12160|12159.4|12158.1|12157.5|12160.3|12159.5|12156.9|12156.3|385
1620409500000|2021-05-07 17:45:00|12158.2|12157.6|12162.8|12161.9|12163.6|12162.8|12158.1|12157.5|420
1620409800000|2021-05-07 17:50:00|12162.7|12161.8|12157.8|12157.2|12163.3|12162.6|12157.4|12156.8|460
1620410100000|2021-05-07 17:55:00|12157.9|12157|12159.9|12159.3|12160.4|12159.8|12156.7|12156.1|384
1620410400000|2021-05-07 18:00:00|12160|12159.4|12155.6|12154.7|12160|12159.4|12155|12154.2|512
1620410700000|2021-05-07 18:05:00|12155.5|12154.9|12156.3|12155.4|12157.9|12157.2|12155.1|12154.4|393
1620411000000|2021-05-07 18:10:00|12156.2|12155.6|12160.2|12159.3|12160.3|12159.6|12155.7|12155|337
1620411300000|2021-05-07 18:15:00|12159.9|12159.4|12157.6|12157|12160.4|12159.6|12157|12156.4|348
1620411600000|2021-05-07 18:20:00|12157.8|12156.9|12157.6|12157|12157.9|12157.2|12155.2|12154.6|314
1620411900000|2021-05-07 18:25:00|12157.7|12157.1|12158.4|12157.5|12158.5|12157.9|12156.2|12155.5|311
1620412200000|2021-05-07 18:30:00|12158.3|12157.4|12160.7|12160.1|12162.1|12161.3|12157.5|12156.7|322
1620412500000|2021-05-07 18:35:00|12160.8|12160.2|12160.2|12159.3|12162.1|12161.4|12158.3|12157.6|438
1620412800000|2021-05-07 18:40:00|12160.4|12159.6|12160.7|12160.1|12161.1|12160.5|12159.1|12158.3|376
1620413100000|2021-05-07 18:45:00|12160.8|12160.2|12161.6|12161|12162.6|12161.8|12160|12159.2|336
1620413400000|2021-05-07 18:50:00|12161.7|12161.1|12163.2|12162.6|12163.4|12162.7|12161.2|12160.6|413
1620413700000|2021-05-07 18:55:00|12163.3|12162.7|12165.8|12165.2|12165.9|12165.2|12162.8|12162.2|389
1620414000000|2021-05-07 19:00:00|12165.7|12165.1|12164.2|12163.6|12166|12165.3|12163.7|12163|472
1620414300000|2021-05-07 19:05:00|12164.3|12163.7|12164.3|12163.7|12165.5|12164.8|12163.6|12163|298
1620414600000|2021-05-07 19:10:00|12164.4|12163.8|12165.5|12164.6|12165.5|12164.6|12163.9|12163.3|230
1620414900000|2021-05-07 19:15:00|12165.3|12164.7|12167.3|12166.7|12167.5|12166.8|12164.5|12163.9|355
1620415200000|2021-05-07 19:20:00|12167.4|12166.5|12164.7|12164.1|12168.1|12167.4|12164.6|12163.8|467
1620415500000|2021-05-07 19:25:00|12164.8|12164.2|12167.6|12167|12167.9|12167.2|12164.1|12163.4|352
1620415800000|2021-05-07 19:30:00|12167.8|12166.9|12166.6|12166|12169|12168.2|12166.2|12165.4|398
1620416100000|2021-05-07 19:35:00|12166.5|12165.9|12169.1|12168.2|12169.5|12168.8|12164.6|12163.8|339
1620416400000|2021-05-07 19:40:00|12169|12168.1|12169.5|12168.9|12170.8|12170.1|12168.7|12168|380
1620416700000|2021-05-07 19:45:00|12169.3|12168.6|12171.1|12170.5|12171.9|12171.1|12169.2|12168.4|360
1620417000000|2021-05-07 19:50:00|12171.2|12170.6|12170.6|12170|12171.8|12171.2|12169.9|12169.2|377
1620417300000|2021-05-07 19:55:00|12170.5|12169.9|12168.3|12167.4|12170.7|12170.1|12167.6|12166.9|368
1620417600000|2021-05-07 20:00:00|12168.1|12167.2|12165.9|12165|12168.3|12167.4|12165.7|12164.8|552
1620417900000|2021-05-07 20:05:00|12165.8|12164.9|12166.4|12165.5|12166.6|12165.7|12165.2|12164.3|264
1620418200000|2021-05-07 20:10:00|12166.3|12165.4|12166.9|12166|12167|12166.2|12165.7|12164.8|224
1620418500000|2021-05-07 20:15:00|12167|12166.1|12167.8|12166.9|12168|12167.1|12166.8|12165.9|194
1620418800000|2021-05-07 20:20:00|12167.9|12167|12166|12165.1|12168.5|12167.6|12165.3|12164.4|246
1620419100000|2021-05-07 20:25:00|12165.9|12165|12165|12164.1|12166.1|12165.2|12164.2|12163.3|341
1620419400000|2021-05-07 20:30:00|12164.9|12164|12163.6|12162.7|12165.5|12164.6|12162.8|12161.9|261
1620419700000|2021-05-07 20:35:00|12163.9|12163|12164.4|12163.5|12165.3|12164.4|12163.8|12162.9|193
1620420000000|2021-05-07 20:40:00|12164.3|12163.4|12164.3|12163.4|12164.8|12163.9|12163.2|12162.3|248
1620420300000|2021-05-07 20:45:00|12164.2|12163.3|12163.8|12162.9|12164.6|12163.7|12163|12162.1|312
1620420600000|2021-05-07 20:50:00|12163.9|12163|12162.7|12161.8|12165.4|12163.3|12161.9|12160.3|424
1620420900000|2021-05-07 20:55:00|12163.1|12162.2|12164|12163.1|12165.4|12164.5|12163.1|12161.1|357
1620590400000|2021-05-09 20:00:00|12169|12157|12170.3|12158.3|12170.9|12158.9|12168.1|12156.2|7
1620590700000|2021-05-09 20:05:00|12170.9|12158.9|12170.3|12158.3|12170.9|12158.9|12169.8|12157.8|8
1620591000000|2021-05-09 20:10:00|12170.9|12158.9|12172.8|12160.8|12173.2|12161.2|12169|12157|23
1620591300000|2021-05-09 20:15:00|12172.5|12160.5|12172.8|12160.8|12173.2|12161.2|12170.5|12158.7|23
1620591600000|2021-05-09 20:20:00|12173.2|12161.2|12168.6|12157.3|12173.2|12161.2|12168.3|12156.3|26
1620591900000|2021-05-09 20:25:00|12168.7|12157.2|12169.6|12157.6|12169.8|12157.8|12168.6|12157.2|18
1620592200000|2021-05-09 20:30:00|12169.5|12157.5|12168.7|12157.3|12169.6|12157.6|12166.9|12157.3|20
1620592500000|2021-05-09 20:35:00|12167.5|12157.5|12169.5|12157.5|12169.6|12157.6|12167.5|12157.2|23
1620592800000|2021-05-09 20:40:00|12169.6|12157.6|12167.7|12157.3|12169.6|12157.6|12167.7|12157.3|2
1620593100000|2021-05-09 20:45:00|12170.7|12158.7|12170.6|12158.6|12171.6|12159.6|12169.7|12158.6|4
1620593400000|2021-05-09 20:50:00|12169.8|12159.3|12167.8|12160.1|12170.3|12160.6|12167.6|12158.4|34
1620593700000|2021-05-09 20:55:00|12168.2|12158|12167.8|12160.9|12172|12164.5|12167.6|12157.6|36
1620594000000|2021-05-09 21:00:00|12168.9|12160.2|12170.6|12159.9|12171.8|12162.6|12167.2|12156.1|62
1620594300000|2021-05-09 21:05:00|12170.9|12159.2|12171.1|12165.4|12179.3|12170.7|12169.9|12158.6|157
1620594600000|2021-05-09 21:10:00|12170.7|12165.1|12169.1|12164.5|12176.2|12168.8|12168|12161.6|145
1620594900000|2021-05-09 21:15:00|12168.2|12166.3|12170.5|12162.9|12173.2|12167.4|12168|12162.9|107
1620595200000|2021-05-09 21:20:00|12170.8|12163.8|12169.7|12165|12172.9|12166.2|12168|12163.4|87
1620595500000|2021-05-09 21:25:00|12169.8|12165.1|12169.4|12164.9|12172.2|12167|12168|12161.9|103
1620595800000|2021-05-09 21:30:00|12169.5|12164.8|12168.4|12166.5|12171|12167.2|12167.6|12164|87
1620596100000|2021-05-09 21:35:00|12168.5|12166.6|12168.5|12166.6|12170.7|12167|12167.3|12163.6|92
1620596400000|2021-05-09 21:40:00|12168.4|12166.5|12168.4|12166.5|12168.7|12166.6|12167.3|12164.3|24
1620596700000|2021-05-09 21:45:00|12167.6|12165.7|12167.4|12166.5|12170|12167|12166.8|12164.3|47
1620597000000|2021-05-09 21:50:00|12167.3|12166.4|12167.3|12166.4|12169|12167|12167.2|12164.7|58
1620597300000|2021-05-09 21:55:00|12167.9|12167|12167.8|12165.8|12170.5|12168.1|12165.2|12160.1|148
1620597600000|2021-05-09 22:00:00|12168.4|12165.4|12171.5|12170.6|12172.7|12170.7|12168.3|12164.5|691
1620597900000|2021-05-09 22:05:00|12171.6|12170.2|12171.1|12169.9|12171.6|12170.4|12169.1|12167.9|481
1620598200000|2021-05-09 22:10:00|12171.2|12170|12173.8|12172.7|12174.4|12173.1|12170.7|12169.3|416
1620598500000|2021-05-09 22:15:00|12173.9|12172.5|12172.2|12171.3|12175.4|12174.3|12172.2|12171|500
1620598800000|2021-05-09 22:20:00|12172.3|12171.1|12169.4|12168.5|12174.4|12173.4|12169.3|12168.4|473
1620599100000|2021-05-09 22:25:00|12169.1|12168.2|12163.9|12163|12169.1|12168.2|12163.8|12162.9|306
1620599400000|2021-05-09 22:30:00|12163.8|12162.9|12163.7|12162.8|12165|12164.1|12163.1|12161.9|391
1620599700000|2021-05-09 22:35:00|12163.6|12162.7|12163.1|12162.2|12163.7|12162.8|12161.8|12160.8|334
1620600000000|2021-05-09 22:40:00|12163|12162.1|12164|12163.1|12165.3|12164.4|12163|12162.1|167
1620600300000|2021-05-09 22:45:00|12163.9|12163|12165.6|12164.7|12165.7|12164.8|12163.8|12162.9|146
1620600600000|2021-05-09 22:50:00|12165.5|12164.6|12165.8|12164.9|12166|12165.2|12164.7|12163.8|172
1620600900000|2021-05-09 22:55:00|12165.7|12165.1|12168.1|12167.2|12168.2|12167.3|12165.6|12164.7|154
1620601200000|2021-05-09 23:00:00|12168.2|12167.3|12169.7|12168.8|12169.8|12168.9|12167.9|12167.1|221
1620601500000|2021-05-09 23:05:00|12169.8|12168.9|12171.1|12170.2|12171.6|12170.7|12169.6|12168.7|154
1620601800000|2021-05-09 23:10:00|12170.8|12169.9|12172.7|12171.8|12173.8|12172.9|12170.8|12169.9|204
1620602100000|2021-05-09 23:15:00|12172.6|12171.7|12171.1|12170.2|12172.8|12171.9|12171.1|12170.2|193
1620602400000|2021-05-09 23:20:00|12171.2|12170.3|12174.1|12173.2|12174.2|12173.3|12171.1|12170.2|215
1620602700000|2021-05-09 23:25:00|12173.9|12173|12173|12172.4|12173.9|12173.1|12172.9|12172.1|175
1620603000000|2021-05-09 23:30:00|12172.9|12172.3|12172.5|12171.6|12173.1|12172.4|12172.3|12171.4|150
1620603300000|2021-05-09 23:35:00|12172.4|12171.5|12173.7|12172.8|12173.7|12172.8|12171.7|12170.8|131
1620603600000|2021-05-09 23:40:00|12173.6|12172.7|12175|12174.1|12175.5|12174.7|12173.5|12172.6|265
1620603900000|2021-05-09 23:45:00|12175.1|12174.2|12175.4|12174.5|12176.7|12175.8|12174.8|12173.9|242
1620604200000|2021-05-09 23:50:00|12175.3|12174.4|12176.9|12176|12177.4|12176.5|12175|12174.1|250
1620604500000|2021-05-09 23:55:00|12177|12176.1|12171.1|12170.2|12177.4|12176.5|12171|12170.1|299
1620604800000|2021-05-10 00:00:00|12171|12170.1|12169.6|12168.7|12171.2|12170.3|12163.4|12162.5|695
1620605100000|2021-05-10 00:05:00|12169.5|12168.6|12167.1|12166.2|12169.7|12168.8|12166.5|12165.6|394
1620605400000|2021-05-10 00:10:00|12167.2|12166.6|12166.4|12165.5|12169.2|12168.4|12166.3|12165.4|387
1620605700000|2021-05-10 00:15:00|12166.5|12165.6|12167.1|12166.2|12168.6|12167.7|12164.7|12163.8|499
1620606000000|2021-05-10 00:20:00|12167|12166.1|12162.4|12161.5|12167.1|12166.2|12161.7|12160.9|383
1620606300000|2021-05-10 00:25:00|12162.5|12161.6|12163.6|12163|12164|12163.1|12161.7|12161|353
1620606600000|2021-05-10 00:30:00|12163.7|12163.1|12164.1|12163.2|12165.7|12164.8|12161.9|12161|403
1620606900000|2021-05-10 00:35:00|12163.9|12163.3|12160.9|12160|12164.1|12163.3|12160.7|12159.8|290
1620607200000|2021-05-10 00:40:00|12161|12160.1|12161.5|12160.6|12161.6|12160.8|12160.4|12159.6|292
1620607500000|2021-05-10 00:45:00|12161.7|12161.1|12162.6|12161.7|12163.6|12162.7|12160.5|12159.6|379
1620607800000|2021-05-10 00:50:00|12162.7|12161.8|12164|12163.4|12164.3|12163.5|12160.6|12159.7|415
1620608100000|2021-05-10 00:55:00|12164.8|12163.9|12162.1|12161.2|12164.8|12163.9|12162|12161.1|344
1620608400000|2021-05-10 01:00:00|12162.2|12161.3|12161.4|12160.5|12163.7|12162.8|12160.5|12159.6|478
1620608700000|2021-05-10 01:05:00|12161.5|12160.6|12161.5|12160.6|12162.1|12161.2|12159.5|12158.6|409
1620609000000|2021-05-10 01:10:00|12161.4|12160.5|12163.5|12162.6|12163.8|12162.9|12160.1|12159.4|356
1620609300000|2021-05-10 01:15:00|12163.6|12162.7|12161.1|12160.5|12163.7|12162.8|12159.5|12158.6|464
1620609600000|2021-05-10 01:20:00|12161.2|12160.6|12156.9|12156|12162.1|12161.2|12156.5|12155.8|532
1620609900000|2021-05-10 01:25:00|12157.1|12156.2|12157.3|12156.4|12159.3|12158.4|12156.2|12155.5|396
1620610200000|2021-05-10 01:30:00|12157.2|12156.6|12156.4|12155.5|12158.9|12158.2|12155.7|12155|472
1620610500000|2021-05-10 01:35:00|12156.5|12155.6|12157.1|12156.2|12158.6|12157.9|12154.8|12154.1|369
1620610800000|2021-05-10 01:40:00|12157.2|12156.3|12159.4|12158.5|12159.6|12158.7|12156.5|12155.6|466
1620611100000|2021-05-10 01:45:00|12159.5|12158.6|12158.4|12157.5|12160.6|12159.7|12157.9|12157.1|395
1620611400000|2021-05-10 01:50:00|12158.5|12157.6|12157|12156.1|12158.6|12157.8|12156.4|12155.5|323
1620611700000|2021-05-10 01:55:00|12156.9|12156|12158.6|12157.7|12160.1|12159.3|12156.8|12155.9|400
1620612000000|2021-05-10 02:00:00|12158.7|12157.8|12159.6|12158.7|12160|12159.1|12158.4|12157.7|319
1620612300000|2021-05-10 02:05:00|12159.7|12158.8|12161.3|12160.4|12161.5|12160.8|12159|12158.2|368
1620612600000|2021-05-10 02:10:00|12161|12160.2|12158.5|12157.6|12161.3|12160.5|12158.3|12157.5|321
1620612900000|2021-05-10 02:15:00|12158.4|12157.8|12155.3|12154.4|12159.1|12158.2|12154|12153.3|430
1620613200000|2021-05-10 02:20:00|12154.9|12154.3|12154|12153.1|12155.5|12154.6|12153.6|12152.7|329
1620613500000|2021-05-10 02:25:00|12153.9|12153|12153.7|12153.1|12155|12154.3|12153.3|12152.6|293
1620613800000|2021-05-10 02:30:00|12153.8|12153.2|12155.5|12154.6|12156.4|12155.5|12153.3|12152.6|352
1620614100000|2021-05-10 02:35:00|12155.6|12154.7|12153.7|12152.8|12155.9|12155|12153.6|12152.7|221
1620614400000|2021-05-10 02:40:00|12153.9|12153|12154.9|12154.3|12155.2|12154.5|12153.2|12152.6|339
1620614700000|2021-05-10 02:45:00|12155|12154.4|12153|12152.1|12155.2|12154.5|12152.3|12151.6|269
1620615000000|2021-05-10 02:50:00|12152.9|12152|12153.5|12152.6|12154.1|12153.2|12152.6|12151.7|259
1620615300000|2021-05-10 02:55:00|12153.2|12152.5|12152|12151.1|12153.5|12152.8|12151.6|12150.9|259
1620615600000|2021-05-10 03:00:00|12152.2|12151.3|12151.9|12151|12152.5|12151.7|12151.4|12150.5|215
1620615900000|2021-05-10 03:05:00|12151.8|12151.2|12152.9|12152.3|12153.1|12152.4|12151.4|12150.6|206
1620616200000|2021-05-10 03:10:00|12152.8|12152.2|12152.7|12152.1|12153.6|12152.8|12151.7|12151|317
1620616500000|2021-05-10 03:15:00|12152.6|12152|12154.3|12153.7|12154.6|12153.9|12152.4|12151.6|240
1620616800000|2021-05-10 03:20:00|12154.2|12153.6|12154.9|12154|12155.2|12154.4|12153.8|12153.1|261
1620617100000|2021-05-10 03:25:00|12154.8|12153.9|12156.4|12155.5|12156.8|12155.9|12154.8|12153.9|282
1620617400000|2021-05-10 03:30:00|12156.3|12155.4|12156|12155.4|12156.8|12155.9|12155.9|12155|313
1620617700000|2021-05-10 03:35:00|12156.1|12155.5|12156.6|12155.7|12156.7|12155.9|12155.4|12154.6|304
1620618000000|2021-05-10 03:40:00|12156.5|12155.6|12155.7|12154.8|12157.1|12156.3|12155.7|12154.8|188
1620618300000|2021-05-10 03:45:00|12155.5|12154.9|12155.1|12154.2|12155.6|12154.9|12154.3|12153.5|192
1620618600000|2021-05-10 03:50:00|12155.2|12154.3|12154.8|12154.2|12155.4|12154.7|12154.7|12154|117
1620618900000|2021-05-10 03:55:00|12154.9|12154.3|12155.4|12154.5|12155.5|12154.7|12154.2|12153.5|173
1620619200000|2021-05-10 04:00:00|12155.5|12154.6|12154.4|12153.5|12155.5|12154.8|12153.9|12153.1|213
1620619500000|2021-05-10 04:05:00|12154.5|12153.6|12153.7|12153.1|12154.5|12153.8|12153.6|12152.9|145
1620619800000|2021-05-10 04:10:00|12153.9|12153|12155.7|12154.8|12156.4|12155.7|12153.6|12152.9|215
1620620100000|2021-05-10 04:15:00|12155.5|12154.6|12154.7|12154.1|12155.5|12154.9|12154.5|12153.7|141
1620620400000|2021-05-10 04:20:00|12155|12153.9|12156.4|12155.5|12156.8|12155.9|12154.6|12153.9|199
1620620700000|2021-05-10 04:25:00|12156|12155.4|12155.7|12155.1|12156.7|12156.1|12155.2|12154.6|202
1620621000000|2021-05-10 04:30:00|12155.8|12155.2|12155.1|12154.5|12156.4|12155.6|12155.1|12154.4|183
1620621300000|2021-05-10 04:35:00|12155.2|12154.6|12156.6|12155.7|12156.9|12156.1|12155|12154.3|155
1620621600000|2021-05-10 04:40:00|12156.5|12155.6|12156.6|12155.7|12157.3|12156.6|12156|12155.2|191
1620621900000|2021-05-10 04:45:00|12156.5|12155.6|12157.5|12156.6|12157.9|12157|12156|12155.1|210
1620622200000|2021-05-10 04:50:00|12157.3|12156.7|12156.2|12155.6|12157.5|12156.7|12156.2|12155.4|235
1620622500000|2021-05-10 04:55:00|12156.4|12155.5|12151.8|12151.2|12156.4|12155.7|12151.8|12151.2|403
1620622800000|2021-05-10 05:00:00|12151.9|12151|12155.5|12154.9|12155.6|12155|12151.9|12151|284
1620623100000|2021-05-10 05:05:00|12155.6|12155|12155.6|12155|12157.2|12156.6|12155.4|12154.6|381
1620623400000|2021-05-10 05:10:00|12155.8|12154.9|12157.5|12156.6|12157.6|12156.8|12155.5|12154.8|203
1620623700000|2021-05-10 05:15:00|12157.4|12156.5|12157|12156.1|12158.1|12157.4|12156.1|12155.5|283
1620624000000|2021-05-10 05:20:00|12157.1|12156.2|12155.3|12154.7|12157.3|12156.6|12154.2|12153.4|272
1620624300000|2021-05-10 05:25:00|12155.1|12154.4|12156.7|12156.1|12157.5|12156.8|12155|12154.3|270
1620624600000|2021-05-10 05:30:00|12156.8|12156.2|12159|12158.1|12159|12158.2|12156.5|12155.6|244
1620624900000|2021-05-10 05:35:00|12158.9|12158|12158.1|12157.5|12159.9|12159.2|12157.7|12157.1|340
1620625200000|2021-05-10 05:40:00|12158|12157.4|12156.7|12155.8|12158.1|12157.4|12155.4|12154.7|338
1620625500000|2021-05-10 05:45:00|12156.8|12155.9|12156|12155.1|12156.9|12156.2|12154.6|12154|339
1620625800000|2021-05-10 05:50:00|12155.9|12155|12154.5|12153.9|12156.9|12156.2|12154.5|12153.6|306
1620626100000|2021-05-10 05:55:00|12154.7|12153.8|12152.3|12151.4|12155|12154.2|12150.9|12150.3|411
1620626400000|2021-05-10 06:00:00|12152.2|12151.3|12153.9|12153|12156.4|12155.5|12151.8|12150.9|657
1620626700000|2021-05-10 06:05:00|12153.8|12152.9|12152.8|12152.2|12155.4|12154.6|12151.8|12151|523
1620627000000|2021-05-10 06:10:00|12152.9|12152.3|12157.2|12156.6|12157.4|12156.8|12152.4|12151.8|437
1620627300000|2021-05-10 06:15:00|12157.1|12156.5|12158.5|12157.9|12159.6|12158.9|12157.1|12156.3|495
1620627600000|2021-05-10 06:20:00|12158.4|12157.8|12158.7|12158.1|12159.3|12158.7|12157.1|12156.5|422
1620627900000|2021-05-10 06:25:00|12158.6|12158|12157.1|12156.2|12160.3|12159.7|12156.3|12155.6|563
1620628200000|2021-05-10 06:30:00|12157|12156.4|12154.4|12153.5|12158.6|12157.9|12153.8|12153.1|591
1620628500000|2021-05-10 06:35:00|12154.3|12153.7|12159.5|12158.6|12159.6|12158.8|12152.6|12151.7|703
1620628800000|2021-05-10 06:40:00|12159.2|12158.3|12161.6|12160.7|12161.9|12161.2|12156.2|12155.6|677
1620629100000|2021-05-10 06:45:00|12161.5|12160.6|12161.8|12161.2|12163.6|12162.9|12158.2|12157.6|623
1620629400000|2021-05-10 06:50:00|12161.7|12161.1|12161.3|12160.7|12163|12162.4|12160.3|12159.6|554
1620629700000|2021-05-10 06:55:00|12161.4|12160.8|12161|12160.4|12161.4|12160.8|12158.1|12157.5|562
1620630000000|2021-05-10 07:00:00|12161.2|12160.6|12158|12157.4|12161.4|12160.8|12153|12152.2|890
1620630300000|2021-05-10 07:05:00|12157.9|12157.3|12156.8|12156.2|12161.5|12160.9|12155.4|12154.5|787
1620630600000|2021-05-10 07:10:00|12157.1|12156.5|12147.7|12146.8|12157.3|12156.5|12145.9|12145|822
1620630900000|2021-05-10 07:15:00|12147.9|12147.3|12151.6|12150.7|12151.6|12150.8|12147.4|12146.7|634
1620631200000|2021-05-10 07:20:00|12151.5|12150.6|12149.5|12148.6|12151.5|12150.8|12148.9|12148.3|587
1620631500000|2021-05-10 07:25:00|12149.3|12148.7|12149.5|12148.6|12149.5|12148.8|12145.9|12145.1|629
1620631800000|2021-05-10 07:30:00|12149.4|12148.5|12145.7|12145.1|12150|12149.3|12144.1|12143.4|670
1620632100000|2021-05-10 07:35:00|12145.6|12145|12142.7|12142.1|12146.9|12146.3|12141.5|12140.8|590
1620632400000|2021-05-10 07:40:00|12142.9|12142.3|12138.3|12137.4|12144.1|12143.3|12137|12136.2|674
1620632700000|2021-05-10 07:45:00|12138.4|12137.5|12142.3|12141.7|12142.6|12141.9|12137.7|12136.9|675
1620633000000|2021-05-10 07:50:00|12142.2|12141.6|12147.1|12146.5|12148.5|12147.8|12141.5|12140.9|697
1620633300000|2021-05-10 07:55:00|12147|12146.4|12148.4|12147.8|12149.3|12148.6|12146.2|12145.5|526
1620633600000|2021-05-10 08:00:00|12148.5|12147.9|12142.9|12142.3|12149.4|12148.7|12142.8|12142.2|723
1620633900000|2021-05-10 08:05:00|12143|12142.4|12144.2|12143.6|12146.6|12146|12140.2|12139.5|661
1620634200000|2021-05-10 08:10:00|12144.1|12143.5|12144.2|12143.3|12145.1|12144.5|12141.4|12140.7|570
1620634500000|2021-05-10 08:15:00|12143.6|12143|12148|12147.4|12148|12147.4|12143.1|12142.4|537
1620634800000|2021-05-10 08:20:00|12147.9|12147.3|12149.9|12149|12150.8|12150|12147.8|12147.2|537
1620635100000|2021-05-10 08:25:00|12149.8|12149.2|12159.4|12158.5|12159.9|12159|12149.6|12149|735
1620635400000|2021-05-10 08:30:00|12159.5|12158.6|12158.3|12157.7|12159.8|12159|12157.3|12156.7|566
1620635700000|2021-05-10 08:35:00|12158.4|12157.8|12168.5|12167.9|12168.8|12168.2|12158.4|12157.8|639
1620636000000|2021-05-10 08:40:00|12168.8|12168.1|12169.9|12169|12169.9|12169.3|12166.3|12165.5|691
1620636300000|2021-05-10 08:45:00|12169.8|12168.9|12174|12173.4|12175.3|12174.6|12168.5|12167.6|679
1620636600000|2021-05-10 08:50:00|12174.1|12173.5|12173.5|12172.6|12175.7|12175|12173.1|12172.5|603
1620636900000|2021-05-10 08:55:00|12173.4|12172.8|12171.4|12170.5|12174.5|12173.9|12169.8|12169.1|656
1620637200000|2021-05-10 09:00:00|12171.3|12170.7|12164.9|12164.3|12171.5|12170.7|12164.1|12163.4|611
1620637500000|2021-05-10 09:05:00|12165.1|12164.2|12164|12163.4|12166.2|12165.6|12162.8|12162.2|574
1620637800000|2021-05-10 09:10:00|12164.1|12163.5|12161.4|12160.5|12165|12164.4|12160.9|12160.2|462
1620638100000|2021-05-10 09:15:00|12161.2|12160.6|12158.3|12157.7|12161.8|12161.1|12157.6|12156.9|501
1620638400000|2021-05-10 09:20:00|12158.2|12157.6|12161.9|12161.3|12162.7|12162.1|12158.1|12157.4|532
1620638700000|2021-05-10 09:25:00|12161.8|12161.2|12161.5|12160.6|12164.3|12163.7|12160.8|12160|553
1620639000000|2021-05-10 09:30:00|12161.4|12160.5|12159|12158.4|12162|12161.4|12158.2|12157.5|550
1620639300000|2021-05-10 09:35:00|12159.1|12158.5|12163.1|12162.2|12163.2|12162.5|12158.4|12157.8|478
1620639600000|2021-05-10 09:40:00|12163|12162.4|12163.2|12162.3|12163.9|12163.2|12159.7|12158.8|467
1620639900000|2021-05-10 09:45:00|12163.1|12162.2|12164.8|12164.2|12165.2|12164.6|12162.1|12161.5|458
1620640200000|2021-05-10 09:50:00|12164.7|12164.1|12164.2|12163.6|12165.3|12164.6|12163.2|12162.5|351
1620640500000|2021-05-10 09:55:00|12164.3|12163.7|12164.7|12164.1|12165.8|12165.2|12163.3|12162.6|461
1620640800000|2021-05-10 10:00:00|12164.8|12164.2|12167.5|12166.9|12168.9|12168.2|12160.3|12159.7|596
1620641100000|2021-05-10 10:05:00|12167.4|12166.8|12168.4|12167.8|12168.8|12168.1|12164.8|12164|644
1620641400000|2021-05-10 10:10:00|12168.3|12167.7|12166.6|12166|12168.9|12168.2|12165.6|12164.9|442
1620641700000|2021-05-10 10:15:00|12166.4|12165.8|12166.4|12165.8|12167.4|12166.8|12163.5|12162.6|528
1620642000000|2021-05-10 10:20:00|12166.5|12165.9|12167.4|12166.8|12168.9|12168.3|12165.1|12164.3|440
1620642300000|2021-05-10 10:25:00|12167.3|12166.7|12165.4|12164.5|12167.3|12166.7|12162.8|12162|439
1620642600000|2021-05-10 10:30:00|12165.5|12164.6|12163.3|12162.7|12167.1|12166.4|12161.3|12160.7|570
1620642900000|2021-05-10 10:35:00|12163.4|12162.8|12169.7|12169.1|12170.1|12169.5|12162.3|12161.5|449
1620643200000|2021-05-10 10:40:00|12170|12169.4|12170.3|12169.7|12171.9|12171.3|12168.6|12168|532
1620643500000|2021-05-10 10:45:00|12170.2|12169.6|12169.9|12169.3|12171.2|12170.5|12169.1|12168.5|457
1620643800000|2021-05-10 10:50:00|12170|12169.4|12170.8|12170.2|12171.9|12171.2|12169|12168.4|434
1620644100000|2021-05-10 10:55:00|12170.9|12170.3|12164.7|12164.1|12171|12170.4|12164.2|12163.6|532
1620644400000|2021-05-10 11:00:00|12164.8|12163.9|12163.4|12162.8|12169|12168.4|12162.2|12161.6|605
1620644700000|2021-05-10 11:05:00|12163.3|12162.7|12162.3|12161.7|12164.3|12163.5|12161.9|12161.1|332
1620645000000|2021-05-10 11:10:00|12162.4|12161.8|12165.6|12165|12166.3|12165.7|12160.7|12160|493
1620645300000|2021-05-10 11:15:00|12165.5|12164.9|12165.6|12165|12166.9|12166|12165.2|12164.6|362
1620645600000|2021-05-10 11:20:00|12165.7|12164.8|12164.9|12164.3|12165.9|12165.2|12163.7|12163|438
1620645900000|2021-05-10 11:25:00|12164.8|12164.2|12159.2|12158.6|12165.6|12164.9|12158.9|12158.1|545
1620646200000|2021-05-10 11:30:00|12159.4|12158.8|12160.6|12160|12160.8|12160.2|12157.1|12156.3|500
1620646500000|2021-05-10 11:35:00|12160.5|12159.9|12162.1|12161.5|12163.1|12162.4|12158.9|12158.2|464
1620646800000|2021-05-10 11:40:00|12162|12161.4|12168.8|12167.9|12169.4|12168.7|12161.1|12160.4|563
1620647100000|2021-05-10 11:45:00|12168.4|12167.8|12165.5|12164.9|12168.4|12167.8|12163.5|12162.9|537
1620647400000|2021-05-10 11:50:00|12165.4|12164.8|12164.7|12164.1|12165.6|12164.9|12162.4|12161.8|427
1620647700000|2021-05-10 11:55:00|12164.6|12164|12163.7|12163.1|12165.7|12165.1|12162.6|12162|492
1620648000000|2021-05-10 12:00:00|12163.8|12163.2|12163.7|12163.1|12165.5|12164.9|12162.8|12162.2|497
1620648300000|2021-05-10 12:05:00|12163.9|12163.3|12166.6|12166|12168.7|12168.1|12163.5|12162.7|505
1620648600000|2021-05-10 12:10:00|12166.7|12165.8|12169.6|12169|12170.2|12169.6|12165.5|12164.8|434
1620648900000|2021-05-10 12:15:00|12169.5|12168.9|12168|12167.4|12171.9|12171.1|12165.9|12165.3|537
1620649200000|2021-05-10 12:20:00|12168.1|12167.2|12166.5|12165.9|12169|12168.4|12165.5|12164.8|624
1620649500000|2021-05-10 12:25:00|12166.4|12165.8|12168|12167.4|12168.5|12167.9|12165.6|12165|545
1620649800000|2021-05-10 12:30:00|12167.9|12167.3|12168.7|12168.1|12171.7|12171.1|12167.4|12166.7|517
1620650100000|2021-05-10 12:35:00|12168.6|12168|12170.8|12170.2|12171.9|12171.3|12166.6|12165.9|615
1620650400000|2021-05-10 12:40:00|12170.7|12170.1|12171.4|12170.5|12173.2|12172.6|12169.3|12168.7|646
1620650700000|2021-05-10 12:45:00|12171.3|12170.4|12173.9|12173.3|12174.9|12174.1|12171|12170.3|470
1620651000000|2021-05-10 12:50:00|12173.8|12173.2|12171.2|12170.3|12173.8|12173.2|12170.1|12169.5|506
1620651300000|2021-05-10 12:55:00|12171.3|12170.4|12171.7|12170.8|12172.1|12171.4|12168.1|12167.5|623
1620651600000|2021-05-10 13:00:00|12171.6|12170.7|12172.6|12172|12173.5|12172.8|12167.1|12166.5|747
1620651900000|2021-05-10 13:05:00|12172.7|12171.8|12163.7|12163.1|12172.8|12172.1|12163.7|12163.1|572
1620652200000|2021-05-10 13:10:00|12163.9|12163|12165.4|12164.8|12166.6|12165.8|12162.5|12161.7|585
1620652500000|2021-05-10 13:15:00|12165.5|12164.9|12160.1|12159.5|12165.8|12165.2|12159.7|12159.1|523
1620652800000|2021-05-10 13:20:00|12160.2|12159.6|12166.6|12166|12166.8|12166.2|12158.6|12158|550
1620653100000|2021-05-10 13:25:00|12166.7|12166.1|12174.8|12174.2|12175.3|12174.5|12166.6|12166|485
1620653400000|2021-05-10 13:30:00|12174.6|12174|12171.1|12170.5|12178.7|12177.9|12170|12169.3|697
1620653700000|2021-05-10 13:35:00|12171.3|12170.4|12161.4|12160.5|12171.3|12170.6|12159.2|12158.6|701
1620654000000|2021-05-10 13:40:00|12161.3|12160.7|12165.9|12165.3|12166.8|12166.1|12158|12157.4|679
1620654300000|2021-05-10 13:45:00|12166.1|12165.2|12160.6|12160|12166.1|12165.5|12156.6|12156|674
1620654600000|2021-05-10 13:50:00|12160.3|12159.7|12158.9|12158.3|12163.9|12163.3|12157.6|12157|567
1620654900000|2021-05-10 13:55:00|12159|12158.4|12159.5|12158.9|12160.9|12160.3|12155.8|12155.2|576
1620655200000|2021-05-10 14:00:00|12159.6|12159|12162.1|12161.5|12163|12162.4|12157|12156.4|648
1620655500000|2021-05-10 14:05:00|12162.2|12161.6|12168.1|12167.5|12169.6|12168.8|12161|12160.3|582
1620655800000|2021-05-10 14:10:00|12168.2|12167.6|12171.1|12170.5|12171.7|12170.8|12164.8|12164.2|523
1620656100000|2021-05-10 14:15:00|12171.2|12170.6|12169.6|12169|12173.1|12172.4|12168.9|12168.2|453
1620656400000|2021-05-10 14:20:00|12169.5|12168.9|12164.2|12163.6|12170.2|12169.6|12163.9|12163.3|506
1620656700000|2021-05-10 14:25:00|12164.1|12163.5|12166.6|12165.7|12168.2|12167.3|12163.7|12163.1|510
1620657000000|2021-05-10 14:30:00|12166.4|12165.5|12164.6|12163.7|12167.6|12166.9|12163.9|12163.3|505
1620657300000|2021-05-10 14:35:00|12164.7|12164.1|12169.2|12168.6|12169.2|12168.6|12164.2|12163.6|439
1620657600000|2021-05-10 14:40:00|12169.1|12168.5|12171|12170.4|12173.3|12172.4|12168.5|12167.7|430
1620657900000|2021-05-10 14:45:00|12170.7|12170.1|12163.5|12162.9|12170.9|12170.1|12163|12162.4|564
1620658200000|2021-05-10 14:50:00|12163.6|12162.7|12156.2|12155.3|12166.2|12165.6|12153|12152.4|622
1620658500000|2021-05-10 14:55:00|12156|12155.1|12161.7|12160.8|12161.8|12161.1|12154.7|12153.8|734
1620658800000|2021-05-10 15:00:00|12161.8|12160.9|12156.7|12156.1|12162.1|12161.5|12156|12155.4|651
1620659100000|2021-05-10 15:05:00|12157.2|12156.3|12157.6|12157|12158.8|12158.2|12156|12155.3|438
1620659400000|2021-05-10 15:10:00|12158|12157.1|12156.8|12155.9|12159.8|12159|12156|12155.4|445
1620659700000|2021-05-10 15:15:00|12156.7|12155.8|12159.8|12159.2|12160.1|12159.5|12156.7|12155.8|362
1620660000000|2021-05-10 15:20:00|12160|12159.4|12161.5|12160.9|12162.2|12161.6|12159|12158.2|389
1620660300000|2021-05-10 15:25:00|12161.4|12160.8|12162.5|12161.6|12163.3|12162.6|12160.9|12160.2|373
1620660600000|2021-05-10 15:30:00|12162.4|12161.5|12165.7|12164.8|12166|12165.4|12162.1|12161.2|357
1620660900000|2021-05-10 15:35:00|12165.8|12164.9|12166.7|12166.1|12167.4|12166.7|12165.3|12164.4|350
1620661200000|2021-05-10 15:40:00|12166.6|12166|12170.1|12169.2|12171.4|12170.7|12166.4|12165.6|345
1620661500000|2021-05-10 15:45:00|12170.2|12169.3|12169.7|12168.8|12173.3|12172.5|12168.6|12167.8|433
1620661800000|2021-05-10 15:50:00|12169.8|12169.1|12167.5|12166.9|12170.1|12169.5|12167.4|12166.7|443
1620662100000|2021-05-10 15:55:00|12167.6|12166.7|12170.2|12169.3|12170.3|12169.4|12167|12166.2|294
1620662400000|2021-05-10 16:00:00|12170.1|12169.2|12170.8|12170.2|12171.3|12170.7|12168.7|12168|354
1620662700000|2021-05-10 16:05:00|12170.7|12170.1|12171.4|12170.5|12172.1|12171.5|12170.3|12169.7|315
1620663000000|2021-05-10 16:10:00|12171.7|12170.8|12167.4|12166.5|12172.7|12172|12167|12166.4|285
1620663300000|2021-05-10 16:15:00|12167.3|12166.4|12166.7|12166.1|12168.1|12167.2|12166.6|12165.9|273
1620663600000|2021-05-10 16:20:00|12166.8|12165.9|12168.5|12167.6|12168.6|12167.7|12165|12164.2|225
1620663900000|2021-05-10 16:25:00|12168.6|12167.7|12168.4|12167.8|12168.9|12168.2|12166.3|12165.5|352
1620664200000|2021-05-10 16:30:00|12168.5|12167.9|12163.3|12162.4|12168.9|12168.3|12163.1|12162.2|311
1620664500000|2021-05-10 16:35:00|12163.2|12162.3|12163.1|12162.5|12163.7|12162.9|12161.3|12160.6|329
1620664800000|2021-05-10 16:40:00|12163.2|12162.6|12159.9|12159|12163.4|12162.8|12159.4|12158.8|343
1620665100000|2021-05-10 16:45:00|12159.8|12158.9|12159.4|12158.8|12160.7|12159.8|12158.7|12158|295
1620665400000|2021-05-10 16:50:00|12159.3|12158.7|12159.8|12158.9|12160|12159.2|12158.8|12158|257
1620665700000|2021-05-10 16:55:00|12159.7|12159.1|12159.3|12158.7|12160.3|12159.7|12158.8|12158|209
1620666000000|2021-05-10 17:00:00|12159.4|12158.8|12156.9|12156|12159.9|12159.1|12156.8|12156|329
1620666300000|2021-05-10 17:05:00|12156.8|12156.3|12156.4|12155.8|12158|12157.3|12156|12155.2|193
1620666600000|2021-05-10 17:10:00|12156.3|12155.7|12156.1|12155.5|12156.9|12156.3|12155.7|12154.9|213
1620666900000|2021-05-10 17:15:00|12156|12155.4|12153.1|12152.5|12156|12155.4|12152.6|12151.9|309
1620667200000|2021-05-10 17:20:00|12153.2|12152.6|12154.6|12154|12154.7|12154|12149.5|12148.8|334
1620667500000|2021-05-10 17:25:00|12154.4|12153.8|12155.7|12155.1|12155.9|12155.1|12153.7|12152.9|326
1620667800000|2021-05-10 17:30:00|12155.8|12155.2|12155.8|12155.2|12156.8|12156|12154.7|12153.9|276
1620668100000|2021-05-10 17:35:00|12155.5|12154.9|12155.6|12154.7|12156.9|12156.2|12154.2|12153.5|194
1620668400000|2021-05-10 17:40:00|12155.5|12154.6|12155.9|12155|12157.4|12156.5|12154.8|12153.9|241
1620668700000|2021-05-10 17:45:00|12156|12155.1|12157.4|12156.5|12158|12157.3|12155.7|12155|293
1620669000000|2021-05-10 17:50:00|12157|12156.4|12156.8|12156.2|12158|12157.3|12156.6|12155.7|274
1620669300000|2021-05-10 17:55:00|12156.9|12156.3|12157.4|12156.5|12157.9|12157.1|12155.9|12155.3|244
1620669600000|2021-05-10 18:00:00|12157.1|12156.2|12157.8|12157.2|12158.4|12157.7|12156.1|12155.2|357
1620669900000|2021-05-10 18:05:00|12158|12157.1|12157.5|12156.6|12158.6|12157.9|12156.9|12156.2|282
1620670200000|2021-05-10 18:10:00|12157.6|12156.7|12159|12158.1|12160|12159.1|12157.5|12156.7|303
1620670500000|2021-05-10 18:15:00|12158.8|12157.9|12153.9|12153|12158.8|12157.9|12153.4|12152.8|381
1620670800000|2021-05-10 18:20:00|12154.1|12153.2|12150.9|12150.3|12154.5|12153.6|12148.1|12147.3|410
1620671100000|2021-05-10 18:25:00|12151|12150.4|12151.8|12150.9|12153.2|12152.6|12149.2|12148.3|394
1620671400000|2021-05-10 18:30:00|12151.9|12151|12147.4|12146.5|12151.9|12151.1|12147.1|12146.3|335
1620671700000|2021-05-10 18:35:00|12147.3|12146.4|12147.2|12146.6|12148.9|12148.2|12145.6|12144.9|353
1620672000000|2021-05-10 18:40:00|12147.1|12146.5|12147.4|12146.8|12147.6|12146.8|12143.2|12142.5|353
1620672300000|2021-05-10 18:45:00|12147.5|12146.6|12146|12145.1|12147.6|12146.8|12144.3|12143.5|326
1620672600000|2021-05-10 18:50:00|12145.9|12145|12145.5|12144.9|12146.9|12146|12144|12143.4|373
1620672900000|2021-05-10 18:55:00|12145.4|12144.8|12145.7|12144.8|12146.5|12145.8|12142.8|12141.9|527
1620673200000|2021-05-10 19:00:00|12145.8|12144.9|12145.3|12144.4|12146.4|12145.5|12143.2|12142.4|361
1620673500000|2021-05-10 19:05:00|12145.2|12144.3|12145.8|12144.9|12146|12145.2|12143.1|12142.4|321
1620673800000|2021-05-10 19:10:00|12145.9|12145|12145.8|12144.9|12146.4|12145.6|12145|12144.3|258
1620674100000|2021-05-10 19:15:00|12145.3|12144.4|12146.1|12145.5|12146.9|12146.1|12144.7|12144|279
1620674400000|2021-05-10 19:20:00|12146.2|12145.6|12146.9|12146|12147.6|12146.9|12145|12144.2|248
1620674700000|2021-05-10 19:25:00|12146.8|12145.9|12145.4|12144.8|12147.5|12146.6|12145.2|12144.4|290
1620675000000|2021-05-10 19:30:00|12145.3|12144.7|12146.8|12146.2|12147.1|12146.4|12144.3|12143.5|265
1620675300000|2021-05-10 19:35:00|12146.6|12145.7|12144.2|12143.6|12147.5|12146.7|12143.8|12143|328
1620675600000|2021-05-10 19:40:00|12144.3|12143.7|12142.6|12141.7|12144.7|12143.9|12142.2|12141.4|320
1620675900000|2021-05-10 19:45:00|12142.7|12141.8|12143.1|12142.5|12143.3|12142.7|12141.9|12141.1|355
1620676200000|2021-05-10 19:50:00|12143.3|12142.4|12141.9|12141.3|12144.2|12143.4|12141.6|12140.9|312
1620676500000|2021-05-10 19:55:00|12142|12141.4|12141.7|12140.8|12142.6|12141.9|12140.4|12139.7|318
1620676800000|2021-05-10 20:00:00|12141.4|12140.5|12143.1|12142.2|12143.4|12142.5|12140.9|12140|244
1620677100000|2021-05-10 20:05:00|12143.2|12142.3|12141.1|12140.2|12143.9|12143|12140.7|12139.8|187
1620677400000|2021-05-10 20:10:00|12141.2|12140.3|12142.7|12141.8|12142.8|12142.1|12141|12140.1|116
1620677700000|2021-05-10 20:15:00|12142.8|12141.9|12142.4|12141.5|12143.2|12142.3|12142.3|12141.5|117
1620678000000|2021-05-10 20:20:00|12142.2|12141.3|12140.5|12139.6|12142.3|12141.4|12140.2|12139.3|103
1620678300000|2021-05-10 20:25:00|12140.6|12139.7|12135.4|12134.5|12140.7|12139.8|12135.4|12134.5|191
1620678600000|2021-05-10 20:30:00|12135.3|12134.4|12134.6|12133.7|12135.5|12134.6|12133|12132.1|201
1620678900000|2021-05-10 20:35:00|12134.7|12133.8|12133.6|12132.7|12134.7|12133.8|12132.6|12131.7|128
1620679200000|2021-05-10 20:40:00|12133.7|12132.8|12131.6|12130.7|12134.7|12133.8|12131.6|12130.7|197
1620679500000|2021-05-10 20:45:00|12131.7|12130.8|12130.6|12129.7|12132.8|12131.9|12130.6|12129.7|164
1620679800000|2021-05-10 20:50:00|12130.7|12129.8|12128.5|12127.6|12132.9|12132|12128.5|12127.6|170
1620680100000|2021-05-10 20:55:00|12128.6|12127.7|12130.3|12127.9|12131|12129.2|12128.3|12127.4|228
1620680400000|2021-05-10 21:00:00|12130.7|12127.1|12133.5|12127.7|12138.3|12132.3|12130.3|12126.8|61
1620680700000|2021-05-10 21:05:00|12130.1|12127.9|12130.6|12128.3|12137|12131|12130.1|12126.2|146
1620681000000|2021-05-10 21:10:00|12130.8|12127.6|12133.6|12128.5|12137.2|12131.2|12130.8|12125.9|191
1620681300000|2021-05-10 21:15:00|12133.7|12128.2|12134.5|12128.6|12135|12129.8|12132.4|12127.1|157
1620681600000|2021-05-10 21:20:00|12133.7|12129.1|12133.6|12129.2|12135.5|12129.6|12132.4|12127.8|151
1620681900000|2021-05-10 21:25:00|12133.4|12128.9|12133.2|12128.7|12135|12129.5|12131.8|12127|135
1620682200000|2021-05-10 21:30:00|12133.3|12128.6|12133.2|12128.6|12134.1|12129.6|12131.9|12127.3|172
1620682500000|2021-05-10 21:35:00|12133.1|12128.4|12132.8|12129.5|12133.9|12130.3|12131.9|12128.3|144
1620682800000|2021-05-10 21:40:00|12132.7|12129.6|12133.3|12129.7|12133.9|12130.1|12132.1|12128.5|149
1620683100000|2021-05-10 21:45:00|12133.2|12129.6|12133|12130|12136.7|12131.9|12132.6|12128.3|219
1620683400000|2021-05-10 21:50:00|12132.9|12129.9|12132.8|12130.2|12134.1|12130.8|12132.6|12128.1|142
1620683700000|2021-05-10 21:55:00|12132.9|12130.4|12133.4|12130.4|12133.4|12130.7|12132.3|12128.7|170
1620684000000|2021-05-10 22:00:00|12133.5|12130.6|12133.9|12133|12135.1|12133.4|12132.9|12128.9|406
1620684300000|2021-05-10 22:05:00|12134|12132.8|12132.4|12131.2|12134.1|12133|12131.8|12130.9|174
1620684600000|2021-05-10 22:10:00|12132|12131.1|12132|12131.1|12132.8|12131.6|12131.5|12130.6|120
1620684900000|2021-05-10 22:15:00|12132.2|12131.3|12132.5|12131.6|12132.6|12131.7|12131.8|12130.9|104
1620685200000|2021-05-10 22:20:00|12132.6|12131.7|12136.4|12135.5|12137|12136.1|12132.4|12131.5|185
1620685500000|2021-05-10 22:25:00|12136.3|12135.4|12138.3|12137.4|12138.9|12138|12136.3|12135.4|173
1620685800000|2021-05-10 22:30:00|12138.4|12137.5|12137.4|12136.5|12138.4|12137.5|12136|12135.1|167
1620686100000|2021-05-10 22:35:00|12137.3|12136.4|12138.1|12137.2|12138.4|12137.5|12136.9|12136|132
1620686400000|2021-05-10 22:40:00|12138|12137.1|12138.2|12137.3|12138.4|12137.5|12137.5|12136.6|125
1620686700000|2021-05-10 22:45:00|12138.3|12137.4|12137.6|12136.7|12138.8|12137.8|12137.5|12136.6|157
1620687000000|2021-05-10 22:50:00|12137.8|12136.9|12138.6|12137.7|12138.8|12137.9|12137.8|12136.9|63
1620687300000|2021-05-10 22:55:00|12138.7|12137.8|12139.8|12138.9|12140.2|12139.3|12138.6|12137.7|103
1620687600000|2021-05-10 23:00:00|12139.9|12139|12138|12137.1|12139.9|12139|12137.4|12136.5|136
1620687900000|2021-05-10 23:05:00|12137.9|12137|12140|12139.1|12140.2|12139.3|12137.6|12136.9|147
1620688200000|2021-05-10 23:10:00|12140.2|12139.3|12137.4|12136.5|12140.4|12139.5|12137.3|12136.4|150
1620688500000|2021-05-10 23:15:00|12137.3|12136.4|12137.3|12136.4|12137.9|12137|12136.8|12135.9|114
1620688800000|2021-05-10 23:20:00|12137.2|12136.3|12138.1|12137.2|12139.1|12138.2|12137.2|12136.3|107
1620689100000|2021-05-10 23:25:00|12138.2|12137.3|12137.6|12137|12138.2|12137.3|12137|12136.3|97
1620689400000|2021-05-10 23:30:00|12137.8|12137.2|12141|12140.1|12141|12140.3|12137.6|12136.8|142
1620689700000|2021-05-10 23:35:00|12140.9|12140|12139.7|12139.1|12141.9|12141|12139.3|12138.4|141
1620690000000|2021-05-10 23:40:00|12139.8|12139.2|12140.7|12139.8|12141.1|12140.2|12139.1|12138.2|144
1620690300000|2021-05-10 23:45:00|12140.9|12140|12140.7|12140.1|12141.4|12140.6|12140.5|12139.7|126
1620690600000|2021-05-10 23:50:00|12140.8|12140.2|12140|12139.1|12141.5|12140.7|12139.9|12139|70
1620690900000|2021-05-10 23:55:00|12140.1|12139.2|12141|12140.1|12141|12140.1|12139.2|12138.3|126
1620604800000|2021-05-10 00:00:00|12171|12170.1|12169.6|12168.7|12171.2|12170.3|12163.4|12162.5|695
1620605100000|2021-05-10 00:05:00|12169.5|12168.6|12167.1|12166.2|12169.7|12168.8|12166.5|12165.6|394
1620605400000|2021-05-10 00:10:00|12167.2|12166.6|12166.4|12165.5|12169.2|12168.4|12166.3|12165.4|387
1620605700000|2021-05-10 00:15:00|12166.5|12165.6|12167.1|12166.2|12168.6|12167.7|12164.7|12163.8|499
1620606000000|2021-05-10 00:20:00|12167|12166.1|12162.4|12161.5|12167.1|12166.2|12161.7|12160.9|383
1620606300000|2021-05-10 00:25:00|12162.5|12161.6|12163.6|12163|12164|12163.1|12161.7|12161|353
1620606600000|2021-05-10 00:30:00|12163.7|12163.1|12164.1|12163.2|12165.7|12164.8|12161.9|12161|403
1620606900000|2021-05-10 00:35:00|12163.9|12163.3|12160.9|12160|12164.1|12163.3|12160.7|12159.8|290
1620607200000|2021-05-10 00:40:00|12161|12160.1|12161.5|12160.6|12161.6|12160.8|12160.4|12159.6|292
1620607500000|2021-05-10 00:45:00|12161.7|12161.1|12162.6|12161.7|12163.6|12162.7|12160.5|12159.6|379
1620607800000|2021-05-10 00:50:00|12162.7|12161.8|12164|12163.4|12164.3|12163.5|12160.6|12159.7|415
1620608100000|2021-05-10 00:55:00|12164.8|12163.9|12162.1|12161.2|12164.8|12163.9|12162|12161.1|344
1620608400000|2021-05-10 01:00:00|12162.2|12161.3|12161.4|12160.5|12163.7|12162.8|12160.5|12159.6|478
1620608700000|2021-05-10 01:05:00|12161.5|12160.6|12161.5|12160.6|12162.1|12161.2|12159.5|12158.6|409
1620609000000|2021-05-10 01:10:00|12161.4|12160.5|12163.5|12162.6|12163.8|12162.9|12160.1|12159.4|356
1620609300000|2021-05-10 01:15:00|12163.6|12162.7|12161.1|12160.5|12163.7|12162.8|12159.5|12158.6|464
1620609600000|2021-05-10 01:20:00|12161.2|12160.6|12156.9|12156|12162.1|12161.2|12156.5|12155.8|532
1620609900000|2021-05-10 01:25:00|12157.1|12156.2|12157.3|12156.4|12159.3|12158.4|12156.2|12155.5|396
1620610200000|2021-05-10 01:30:00|12157.2|12156.6|12156.4|12155.5|12158.9|12158.2|12155.7|12155|472
1620610500000|2021-05-10 01:35:00|12156.5|12155.6|12157.1|12156.2|12158.6|12157.9|12154.8|12154.1|369
1620610800000|2021-05-10 01:40:00|12157.2|12156.3|12159.4|12158.5|12159.6|12158.7|12156.5|12155.6|466
1620611100000|2021-05-10 01:45:00|12159.5|12158.6|12158.4|12157.5|12160.6|12159.7|12157.9|12157.1|395
1620611400000|2021-05-10 01:50:00|12158.5|12157.6|12157|12156.1|12158.6|12157.8|12156.4|12155.5|323
1620611700000|2021-05-10 01:55:00|12156.9|12156|12158.6|12157.7|12160.1|12159.3|12156.8|12155.9|400
1620612000000|2021-05-10 02:00:00|12158.7|12157.8|12159.6|12158.7|12160|12159.1|12158.4|12157.7|319
1620612300000|2021-05-10 02:05:00|12159.7|12158.8|12161.3|12160.4|12161.5|12160.8|12159|12158.2|368
1620612600000|2021-05-10 02:10:00|12161|12160.2|12158.5|12157.6|12161.3|12160.5|12158.3|12157.5|321
1620612900000|2021-05-10 02:15:00|12158.4|12157.8|12155.3|12154.4|12159.1|12158.2|12154|12153.3|430
1620613200000|2021-05-10 02:20:00|12154.9|12154.3|12154|12153.1|12155.5|12154.6|12153.6|12152.7|329
1620613500000|2021-05-10 02:25:00|12153.9|12153|12153.7|12153.1|12155|12154.3|12153.3|12152.6|293
1620613800000|2021-05-10 02:30:00|12153.8|12153.2|12155.5|12154.6|12156.4|12155.5|12153.3|12152.6|352
1620614100000|2021-05-10 02:35:00|12155.6|12154.7|12153.7|12152.8|12155.9|12155|12153.6|12152.7|221
1620614400000|2021-05-10 02:40:00|12153.9|12153|12154.9|12154.3|12155.2|12154.5|12153.2|12152.6|339
1620614700000|2021-05-10 02:45:00|12155|12154.4|12153|12152.1|12155.2|12154.5|12152.3|12151.6|269
1620615000000|2021-05-10 02:50:00|12152.9|12152|12153.5|12152.6|12154.1|12153.2|12152.6|12151.7|259
1620615300000|2021-05-10 02:55:00|12153.2|12152.5|12152|12151.1|12153.5|12152.8|12151.6|12150.9|259
1620615600000|2021-05-10 03:00:00|12152.2|12151.3|12151.9|12151|12152.5|12151.7|12151.4|12150.5|215
1620615900000|2021-05-10 03:05:00|12151.8|12151.2|12152.9|12152.3|12153.1|12152.4|12151.4|12150.6|206
1620616200000|2021-05-10 03:10:00|12152.8|12152.2|12152.7|12152.1|12153.6|12152.8|12151.7|12151|317
1620616500000|2021-05-10 03:15:00|12152.6|12152|12154.3|12153.7|12154.6|12153.9|12152.4|12151.6|240
1620616800000|2021-05-10 03:20:00|12154.2|12153.6|12154.9|12154|12155.2|12154.4|12153.8|12153.1|261
1620617100000|2021-05-10 03:25:00|12154.8|12153.9|12156.4|12155.5|12156.8|12155.9|12154.8|12153.9|282
1620617400000|2021-05-10 03:30:00|12156.3|12155.4|12156|12155.4|12156.8|12155.9|12155.9|12155|313
1620617700000|2021-05-10 03:35:00|12156.1|12155.5|12156.6|12155.7|12156.7|12155.9|12155.4|12154.6|304
1620618000000|2021-05-10 03:40:00|12156.5|12155.6|12155.7|12154.8|12157.1|12156.3|12155.7|12154.8|188
1620618300000|2021-05-10 03:45:00|12155.5|12154.9|12155.1|12154.2|12155.6|12154.9|12154.3|12153.5|192
1620618600000|2021-05-10 03:50:00|12155.2|12154.3|12154.8|12154.2|12155.4|12154.7|12154.7|12154|117
1620618900000|2021-05-10 03:55:00|12154.9|12154.3|12155.4|12154.5|12155.5|12154.7|12154.2|12153.5|173
1620619200000|2021-05-10 04:00:00|12155.5|12154.6|12154.4|12153.5|12155.5|12154.8|12153.9|12153.1|213
1620619500000|2021-05-10 04:05:00|12154.5|12153.6|12153.7|12153.1|12154.5|12153.8|12153.6|12152.9|145
1620619800000|2021-05-10 04:10:00|12153.9|12153|12155.7|12154.8|12156.4|12155.7|12153.6|12152.9|215
1620620100000|2021-05-10 04:15:00|12155.5|12154.6|12154.7|12154.1|12155.5|12154.9|12154.5|12153.7|141
1620620400000|2021-05-10 04:20:00|12155|12153.9|12156.4|12155.5|12156.8|12155.9|12154.6|12153.9|199
1620620700000|2021-05-10 04:25:00|12156|12155.4|12155.7|12155.1|12156.7|12156.1|12155.2|12154.6|202
1620621000000|2021-05-10 04:30:00|12155.8|12155.2|12155.1|12154.5|12156.4|12155.6|12155.1|12154.4|183
1620621300000|2021-05-10 04:35:00|12155.2|12154.6|12156.6|12155.7|12156.9|12156.1|12155|12154.3|155
1620621600000|2021-05-10 04:40:00|12156.5|12155.6|12156.6|12155.7|12157.3|12156.6|12156|12155.2|191
1620621900000|2021-05-10 04:45:00|12156.5|12155.6|12157.5|12156.6|12157.9|12157|12156|12155.1|210
1620622200000|2021-05-10 04:50:00|12157.3|12156.7|12156.2|12155.6|12157.5|12156.7|12156.2|12155.4|235
1620622500000|2021-05-10 04:55:00|12156.4|12155.5|12151.8|12151.2|12156.4|12155.7|12151.8|12151.2|403
1620622800000|2021-05-10 05:00:00|12151.9|12151|12155.5|12154.9|12155.6|12155|12151.9|12151|284
1620623100000|2021-05-10 05:05:00|12155.6|12155|12155.6|12155|12157.2|12156.6|12155.4|12154.6|381
1620623400000|2021-05-10 05:10:00|12155.8|12154.9|12157.5|12156.6|12157.6|12156.8|12155.5|12154.8|203
1620623700000|2021-05-10 05:15:00|12157.4|12156.5|12157|12156.1|12158.1|12157.4|12156.1|12155.5|283
1620624000000|2021-05-10 05:20:00|12157.1|12156.2|12155.3|12154.7|12157.3|12156.6|12154.2|12153.4|272
1620624300000|2021-05-10 05:25:00|12155.1|12154.4|12156.7|12156.1|12157.5|12156.8|12155|12154.3|270
1620624600000|2021-05-10 05:30:00|12156.8|12156.2|12159|12158.1|12159|12158.2|12156.5|12155.6|244
1620624900000|2021-05-10 05:35:00|12158.9|12158|12158.1|12157.5|12159.9|12159.2|12157.7|12157.1|340
1620625200000|2021-05-10 05:40:00|12158|12157.4|12156.7|12155.8|12158.1|12157.4|12155.4|12154.7|338
1620625500000|2021-05-10 05:45:00|12156.8|12155.9|12156|12155.1|12156.9|12156.2|12154.6|12154|339
1620625800000|2021-05-10 05:50:00|12155.9|12155|12154.5|12153.9|12156.9|12156.2|12154.5|12153.6|306
1620626100000|2021-05-10 05:55:00|12154.7|12153.8|12152.3|12151.4|12155|12154.2|12150.9|12150.3|411
1620626400000|2021-05-10 06:00:00|12152.2|12151.3|12153.9|12153|12156.4|12155.5|12151.8|12150.9|657
1620626700000|2021-05-10 06:05:00|12153.8|12152.9|12152.8|12152.2|12155.4|12154.6|12151.8|12151|523
1620627000000|2021-05-10 06:10:00|12152.9|12152.3|12157.2|12156.6|12157.4|12156.8|12152.4|12151.8|437
1620627300000|2021-05-10 06:15:00|12157.1|12156.5|12158.5|12157.9|12159.6|12158.9|12157.1|12156.3|495
1620627600000|2021-05-10 06:20:00|12158.4|12157.8|12158.7|12158.1|12159.3|12158.7|12157.1|12156.5|422
1620627900000|2021-05-10 06:25:00|12158.6|12158|12157.1|12156.2|12160.3|12159.7|12156.3|12155.6|563
1620628200000|2021-05-10 06:30:00|12157|12156.4|12154.4|12153.5|12158.6|12157.9|12153.8|12153.1|591
1620628500000|2021-05-10 06:35:00|12154.3|12153.7|12159.5|12158.6|12159.6|12158.8|12152.6|12151.7|703
1620628800000|2021-05-10 06:40:00|12159.2|12158.3|12161.6|12160.7|12161.9|12161.2|12156.2|12155.6|677
1620629100000|2021-05-10 06:45:00|12161.5|12160.6|12161.8|12161.2|12163.6|12162.9|12158.2|12157.6|623
1620629400000|2021-05-10 06:50:00|12161.7|12161.1|12161.3|12160.7|12163|12162.4|12160.3|12159.6|554
1620629700000|2021-05-10 06:55:00|12161.4|12160.8|12161|12160.4|12161.4|12160.8|12158.1|12157.5|562
1620630000000|2021-05-10 07:00:00|12161.2|12160.6|12158|12157.4|12161.4|12160.8|12153|12152.2|890
1620630300000|2021-05-10 07:05:00|12157.9|12157.3|12156.8|12156.2|12161.5|12160.9|12155.4|12154.5|787
1620630600000|2021-05-10 07:10:00|12157.1|12156.5|12147.7|12146.8|12157.3|12156.5|12145.9|12145|822
1620630900000|2021-05-10 07:15:00|12147.9|12147.3|12151.6|12150.7|12151.6|12150.8|12147.4|12146.7|634
1620631200000|2021-05-10 07:20:00|12151.5|12150.6|12149.5|12148.6|12151.5|12150.8|12148.9|12148.3|587
1620631500000|2021-05-10 07:25:00|12149.3|12148.7|12149.5|12148.6|12149.5|12148.8|12145.9|12145.1|629
1620631800000|2021-05-10 07:30:00|12149.4|12148.5|12145.7|12145.1|12150|12149.3|12144.1|12143.4|670
1620632100000|2021-05-10 07:35:00|12145.6|12145|12142.7|12142.1|12146.9|12146.3|12141.5|12140.8|590
1620632400000|2021-05-10 07:40:00|12142.9|12142.3|12138.3|12137.4|12144.1|12143.3|12137|12136.2|674
1620632700000|2021-05-10 07:45:00|12138.4|12137.5|12142.3|12141.7|12142.6|12141.9|12137.7|12136.9|675
1620633000000|2021-05-10 07:50:00|12142.2|12141.6|12147.1|12146.5|12148.5|12147.8|12141.5|12140.9|697
1620633300000|2021-05-10 07:55:00|12147|12146.4|12148.4|12147.8|12149.3|12148.6|12146.2|12145.5|526
1620633600000|2021-05-10 08:00:00|12148.5|12147.9|12142.9|12142.3|12149.4|12148.7|12142.8|12142.2|723
1620633900000|2021-05-10 08:05:00|12143|12142.4|12144.2|12143.6|12146.6|12146|12140.2|12139.5|661
1620634200000|2021-05-10 08:10:00|12144.1|12143.5|12144.2|12143.3|12145.1|12144.5|12141.4|12140.7|570
1620634500000|2021-05-10 08:15:00|12143.6|12143|12148|12147.4|12148|12147.4|12143.1|12142.4|537
1620634800000|2021-05-10 08:20:00|12147.9|12147.3|12149.9|12149|12150.8|12150|12147.8|12147.2|537
1620635100000|2021-05-10 08:25:00|12149.8|12149.2|12159.4|12158.5|12159.9|12159|12149.6|12149|735
1620635400000|2021-05-10 08:30:00|12159.5|12158.6|12158.3|12157.7|12159.8|12159|12157.3|12156.7|566
1620635700000|2021-05-10 08:35:00|12158.4|12157.8|12168.5|12167.9|12168.8|12168.2|12158.4|12157.8|639
1620636000000|2021-05-10 08:40:00|12168.8|12168.1|12169.9|12169|12169.9|12169.3|12166.3|12165.5|691
1620636300000|2021-05-10 08:45:00|12169.8|12168.9|12174|12173.4|12175.3|12174.6|12168.5|12167.6|679
1620636600000|2021-05-10 08:50:00|12174.1|12173.5|12173.5|12172.6|12175.7|12175|12173.1|12172.5|603
1620636900000|2021-05-10 08:55:00|12173.4|12172.8|12171.4|12170.5|12174.5|12173.9|12169.8|12169.1|656
1620637200000|2021-05-10 09:00:00|12171.3|12170.7|12164.9|12164.3|12171.5|12170.7|12164.1|12163.4|611
1620637500000|2021-05-10 09:05:00|12165.1|12164.2|12164|12163.4|12166.2|12165.6|12162.8|12162.2|574
1620637800000|2021-05-10 09:10:00|12164.1|12163.5|12161.4|12160.5|12165|12164.4|12160.9|12160.2|462
1620638100000|2021-05-10 09:15:00|12161.2|12160.6|12158.3|12157.7|12161.8|12161.1|12157.6|12156.9|501
1620638400000|2021-05-10 09:20:00|12158.2|12157.6|12161.9|12161.3|12162.7|12162.1|12158.1|12157.4|532
1620638700000|2021-05-10 09:25:00|12161.8|12161.2|12161.5|12160.6|12164.3|12163.7|12160.8|12160|553
1620639000000|2021-05-10 09:30:00|12161.4|12160.5|12159|12158.4|12162|12161.4|12158.2|12157.5|550
1620639300000|2021-05-10 09:35:00|12159.1|12158.5|12163.1|12162.2|12163.2|12162.5|12158.4|12157.8|478
1620639600000|2021-05-10 09:40:00|12163|12162.4|12163.2|12162.3|12163.9|12163.2|12159.7|12158.8|467
1620639900000|2021-05-10 09:45:00|12163.1|12162.2|12164.8|12164.2|12165.2|12164.6|12162.1|12161.5|458
1620640200000|2021-05-10 09:50:00|12164.7|12164.1|12164.2|12163.6|12165.3|12164.6|12163.2|12162.5|351
1620640500000|2021-05-10 09:55:00|12164.3|12163.7|12164.7|12164.1|12165.8|12165.2|12163.3|12162.6|461
1620640800000|2021-05-10 10:00:00|12164.8|12164.2|12167.5|12166.9|12168.9|12168.2|12160.3|12159.7|596
1620641100000|2021-05-10 10:05:00|12167.4|12166.8|12168.4|12167.8|12168.8|12168.1|12164.8|12164|644
1620641400000|2021-05-10 10:10:00|12168.3|12167.7|12166.6|12166|12168.9|12168.2|12165.6|12164.9|442
1620641700000|2021-05-10 10:15:00|12166.4|12165.8|12166.4|12165.8|12167.4|12166.8|12163.5|12162.6|528
1620642000000|2021-05-10 10:20:00|12166.5|12165.9|12167.4|12166.8|12168.9|12168.3|12165.1|12164.3|440
1620642300000|2021-05-10 10:25:00|12167.3|12166.7|12165.4|12164.5|12167.3|12166.7|12162.8|12162|439
1620642600000|2021-05-10 10:30:00|12165.5|12164.6|12163.3|12162.7|12167.1|12166.4|12161.3|12160.7|570
1620642900000|2021-05-10 10:35:00|12163.4|12162.8|12169.7|12169.1|12170.1|12169.5|12162.3|12161.5|449
1620643200000|2021-05-10 10:40:00|12170|12169.4|12170.3|12169.7|12171.9|12171.3|12168.6|12168|532
1620643500000|2021-05-10 10:45:00|12170.2|12169.6|12169.9|12169.3|12171.2|12170.5|12169.1|12168.5|457
1620643800000|2021-05-10 10:50:00|12170|12169.4|12170.8|12170.2|12171.9|12171.2|12169|12168.4|434
1620644100000|2021-05-10 10:55:00|12170.9|12170.3|12164.7|12164.1|12171|12170.4|12164.2|12163.6|532
1620644400000|2021-05-10 11:00:00|12164.8|12163.9|12163.4|12162.8|12169|12168.4|12162.2|12161.6|605
1620644700000|2021-05-10 11:05:00|12163.3|12162.7|12162.3|12161.7|12164.3|12163.5|12161.9|12161.1|332
1620645000000|2021-05-10 11:10:00|12162.4|12161.8|12165.6|12165|12166.3|12165.7|12160.7|12160|493
1620645300000|2021-05-10 11:15:00|12165.5|12164.9|12165.6|12165|12166.9|12166|12165.2|12164.6|362
1620645600000|2021-05-10 11:20:00|12165.7|12164.8|12164.9|12164.3|12165.9|12165.2|12163.7|12163|438
1620645900000|2021-05-10 11:25:00|12164.8|12164.2|12159.2|12158.6|12165.6|12164.9|12158.9|12158.1|545
1620646200000|2021-05-10 11:30:00|12159.4|12158.8|12160.6|12160|12160.8|12160.2|12157.1|12156.3|500
1620646500000|2021-05-10 11:35:00|12160.5|12159.9|12162.1|12161.5|12163.1|12162.4|12158.9|12158.2|464
1620646800000|2021-05-10 11:40:00|12162|12161.4|12168.8|12167.9|12169.4|12168.7|12161.1|12160.4|563
1620647100000|2021-05-10 11:45:00|12168.4|12167.8|12165.5|12164.9|12168.4|12167.8|12163.5|12162.9|537
1620647400000|2021-05-10 11:50:00|12165.4|12164.8|12164.7|12164.1|12165.6|12164.9|12162.4|12161.8|427
1620647700000|2021-05-10 11:55:00|12164.6|12164|12163.7|12163.1|12165.7|12165.1|12162.6|12162|492
1620648000000|2021-05-10 12:00:00|12163.8|12163.2|12163.7|12163.1|12165.5|12164.9|12162.8|12162.2|497
1620648300000|2021-05-10 12:05:00|12163.9|12163.3|12166.6|12166|12168.7|12168.1|12163.5|12162.7|505
1620648600000|2021-05-10 12:10:00|12166.7|12165.8|12169.6|12169|12170.2|12169.6|12165.5|12164.8|434
1620648900000|2021-05-10 12:15:00|12169.5|12168.9|12168|12167.4|12171.9|12171.1|12165.9|12165.3|537
1620649200000|2021-05-10 12:20:00|12168.1|12167.2|12166.5|12165.9|12169|12168.4|12165.5|12164.8|624
1620649500000|2021-05-10 12:25:00|12166.4|12165.8|12168|12167.4|12168.5|12167.9|12165.6|12165|545
1620649800000|2021-05-10 12:30:00|12167.9|12167.3|12168.7|12168.1|12171.7|12171.1|12167.4|12166.7|517
1620650100000|2021-05-10 12:35:00|12168.6|12168|12170.8|12170.2|12171.9|12171.3|12166.6|12165.9|615
1620650400000|2021-05-10 12:40:00|12170.7|12170.1|12171.4|12170.5|12173.2|12172.6|12169.3|12168.7|646
1620650700000|2021-05-10 12:45:00|12171.3|12170.4|12173.9|12173.3|12174.9|12174.1|12171|12170.3|470
1620651000000|2021-05-10 12:50:00|12173.8|12173.2|12171.2|12170.3|12173.8|12173.2|12170.1|12169.5|506
1620651300000|2021-05-10 12:55:00|12171.3|12170.4|12171.7|12170.8|12172.1|12171.4|12168.1|12167.5|623
1620651600000|2021-05-10 13:00:00|12171.6|12170.7|12172.6|12172|12173.5|12172.8|12167.1|12166.5|747
1620651900000|2021-05-10 13:05:00|12172.7|12171.8|12163.7|12163.1|12172.8|12172.1|12163.7|12163.1|572
1620652200000|2021-05-10 13:10:00|12163.9|12163|12165.4|12164.8|12166.6|12165.8|12162.5|12161.7|585
1620652500000|2021-05-10 13:15:00|12165.5|12164.9|12160.1|12159.5|12165.8|12165.2|12159.7|12159.1|523
1620652800000|2021-05-10 13:20:00|12160.2|12159.6|12166.6|12166|12166.8|12166.2|12158.6|12158|550
1620653100000|2021-05-10 13:25:00|12166.7|12166.1|12174.8|12174.2|12175.3|12174.5|12166.6|12166|485
1620653400000|2021-05-10 13:30:00|12174.6|12174|12171.1|12170.5|12178.7|12177.9|12170|12169.3|697
1620653700000|2021-05-10 13:35:00|12171.3|12170.4|12161.4|12160.5|12171.3|12170.6|12159.2|12158.6|701
1620654000000|2021-05-10 13:40:00|12161.3|12160.7|12165.9|12165.3|12166.8|12166.1|12158|12157.4|679
1620654300000|2021-05-10 13:45:00|12166.1|12165.2|12160.6|12160|12166.1|12165.5|12156.6|12156|674
1620654600000|2021-05-10 13:50:00|12160.3|12159.7|12158.9|12158.3|12163.9|12163.3|12157.6|12157|567
1620654900000|2021-05-10 13:55:00|12159|12158.4|12159.5|12158.9|12160.9|12160.3|12155.8|12155.2|576
1620655200000|2021-05-10 14:00:00|12159.6|12159|12162.1|12161.5|12163|12162.4|12157|12156.4|648
1620655500000|2021-05-10 14:05:00|12162.2|12161.6|12168.1|12167.5|12169.6|12168.8|12161|12160.3|582
1620655800000|2021-05-10 14:10:00|12168.2|12167.6|12171.1|12170.5|12171.7|12170.8|12164.8|12164.2|523
1620656100000|2021-05-10 14:15:00|12171.2|12170.6|12169.6|12169|12173.1|12172.4|12168.9|12168.2|453
1620656400000|2021-05-10 14:20:00|12169.5|12168.9|12164.2|12163.6|12170.2|12169.6|12163.9|12163.3|506
1620656700000|2021-05-10 14:25:00|12164.1|12163.5|12166.6|12165.7|12168.2|12167.3|12163.7|12163.1|510
1620657000000|2021-05-10 14:30:00|12166.4|12165.5|12164.6|12163.7|12167.6|12166.9|12163.9|12163.3|505
1620657300000|2021-05-10 14:35:00|12164.7|12164.1|12169.2|12168.6|12169.2|12168.6|12164.2|12163.6|439
1620657600000|2021-05-10 14:40:00|12169.1|12168.5|12171|12170.4|12173.3|12172.4|12168.5|12167.7|430
1620657900000|2021-05-10 14:45:00|12170.7|12170.1|12163.5|12162.9|12170.9|12170.1|12163|12162.4|564
1620658200000|2021-05-10 14:50:00|12163.6|12162.7|12156.2|12155.3|12166.2|12165.6|12153|12152.4|622
1620658500000|2021-05-10 14:55:00|12156|12155.1|12161.7|12160.8|12161.8|12161.1|12154.7|12153.8|734
1620658800000|2021-05-10 15:00:00|12161.8|12160.9|12156.7|12156.1|12162.1|12161.5|12156|12155.4|651
1620659100000|2021-05-10 15:05:00|12157.2|12156.3|12157.6|12157|12158.8|12158.2|12156|12155.3|438
1620659400000|2021-05-10 15:10:00|12158|12157.1|12156.8|12155.9|12159.8|12159|12156|12155.4|445
1620659700000|2021-05-10 15:15:00|12156.7|12155.8|12159.8|12159.2|12160.1|12159.5|12156.7|12155.8|362
1620660000000|2021-05-10 15:20:00|12160|12159.4|12161.5|12160.9|12162.2|12161.6|12159|12158.2|389
1620660300000|2021-05-10 15:25:00|12161.4|12160.8|12162.5|12161.6|12163.3|12162.6|12160.9|12160.2|373
1620660600000|2021-05-10 15:30:00|12162.4|12161.5|12165.7|12164.8|12166|12165.4|12162.1|12161.2|357
1620660900000|2021-05-10 15:35:00|12165.8|12164.9|12166.7|12166.1|12167.4|12166.7|12165.3|12164.4|350
1620661200000|2021-05-10 15:40:00|12166.6|12166|12170.1|12169.2|12171.4|12170.7|12166.4|12165.6|345
1620661500000|2021-05-10 15:45:00|12170.2|12169.3|12169.7|12168.8|12173.3|12172.5|12168.6|12167.8|433
1620661800000|2021-05-10 15:50:00|12169.8|12169.1|12167.5|12166.9|12170.1|12169.5|12167.4|12166.7|443
1620662100000|2021-05-10 15:55:00|12167.6|12166.7|12170.2|12169.3|12170.3|12169.4|12167|12166.2|294
1620662400000|2021-05-10 16:00:00|12170.1|12169.2|12170.8|12170.2|12171.3|12170.7|12168.7|12168|354
1620662700000|2021-05-10 16:05:00|12170.7|12170.1|12171.4|12170.5|12172.1|12171.5|12170.3|12169.7|315
1620663000000|2021-05-10 16:10:00|12171.7|12170.8|12167.4|12166.5|12172.7|12172|12167|12166.4|285
1620663300000|2021-05-10 16:15:00|12167.3|12166.4|12166.7|12166.1|12168.1|12167.2|12166.6|12165.9|273
1620663600000|2021-05-10 16:20:00|12166.8|12165.9|12168.5|12167.6|12168.6|12167.7|12165|12164.2|225
1620663900000|2021-05-10 16:25:00|12168.6|12167.7|12168.4|12167.8|12168.9|12168.2|12166.3|12165.5|352
1620664200000|2021-05-10 16:30:00|12168.5|12167.9|12163.3|12162.4|12168.9|12168.3|12163.1|12162.2|311
1620664500000|2021-05-10 16:35:00|12163.2|12162.3|12163.1|12162.5|12163.7|12162.9|12161.3|12160.6|329
1620664800000|2021-05-10 16:40:00|12163.2|12162.6|12159.9|12159|12163.4|12162.8|12159.4|12158.8|343
1620665100000|2021-05-10 16:45:00|12159.8|12158.9|12159.4|12158.8|12160.7|12159.8|12158.7|12158|295
1620665400000|2021-05-10 16:50:00|12159.3|12158.7|12159.8|12158.9|12160|12159.2|12158.8|12158|257
1620665700000|2021-05-10 16:55:00|12159.7|12159.1|12159.3|12158.7|12160.3|12159.7|12158.8|12158|209
1620666000000|2021-05-10 17:00:00|12159.4|12158.8|12156.9|12156|12159.9|12159.1|12156.8|12156|329
1620666300000|2021-05-10 17:05:00|12156.8|12156.3|12156.4|12155.8|12158|12157.3|12156|12155.2|193
1620666600000|2021-05-10 17:10:00|12156.3|12155.7|12156.1|12155.5|12156.9|12156.3|12155.7|12154.9|213
1620666900000|2021-05-10 17:15:00|12156|12155.4|12153.1|12152.5|12156|12155.4|12152.6|12151.9|309
1620667200000|2021-05-10 17:20:00|12153.2|12152.6|12154.6|12154|12154.7|12154|12149.5|12148.8|334
1620667500000|2021-05-10 17:25:00|12154.4|12153.8|12155.7|12155.1|12155.9|12155.1|12153.7|12152.9|326
1620667800000|2021-05-10 17:30:00|12155.8|12155.2|12155.8|12155.2|12156.8|12156|12154.7|12153.9|276
1620668100000|2021-05-10 17:35:00|12155.5|12154.9|12155.6|12154.7|12156.9|12156.2|12154.2|12153.5|194
1620668400000|2021-05-10 17:40:00|12155.5|12154.6|12155.9|12155|12157.4|12156.5|12154.8|12153.9|241
1620668700000|2021-05-10 17:45:00|12156|12155.1|12157.4|12156.5|12158|12157.3|12155.7|12155|293
1620669000000|2021-05-10 17:50:00|12157|12156.4|12156.8|12156.2|12158|12157.3|12156.6|12155.7|274
1620669300000|2021-05-10 17:55:00|12156.9|12156.3|12157.4|12156.5|12157.9|12157.1|12155.9|12155.3|244
1620669600000|2021-05-10 18:00:00|12157.1|12156.2|12157.8|12157.2|12158.4|12157.7|12156.1|12155.2|357
1620669900000|2021-05-10 18:05:00|12158|12157.1|12157.5|12156.6|12158.6|12157.9|12156.9|12156.2|282
1620670200000|2021-05-10 18:10:00|12157.6|12156.7|12159|12158.1|12160|12159.1|12157.5|12156.7|303
1620670500000|2021-05-10 18:15:00|12158.8|12157.9|12153.9|12153|12158.8|12157.9|12153.4|12152.8|381
1620670800000|2021-05-10 18:20:00|12154.1|12153.2|12150.9|12150.3|12154.5|12153.6|12148.1|12147.3|410
1620671100000|2021-05-10 18:25:00|12151|12150.4|12151.8|12150.9|12153.2|12152.6|12149.2|12148.3|394
1620671400000|2021-05-10 18:30:00|12151.9|12151|12147.4|12146.5|12151.9|12151.1|12147.1|12146.3|335
1620671700000|2021-05-10 18:35:00|12147.3|12146.4|12147.2|12146.6|12148.9|12148.2|12145.6|12144.9|353
1620672000000|2021-05-10 18:40:00|12147.1|12146.5|12147.4|12146.8|12147.6|12146.8|12143.2|12142.5|353
1620672300000|2021-05-10 18:45:00|12147.5|12146.6|12146|12145.1|12147.6|12146.8|12144.3|12143.5|326
1620672600000|2021-05-10 18:50:00|12145.9|12145|12145.5|12144.9|12146.9|12146|12144|12143.4|373
1620672900000|2021-05-10 18:55:00|12145.4|12144.8|12145.7|12144.8|12146.5|12145.8|12142.8|12141.9|527
1620673200000|2021-05-10 19:00:00|12145.8|12144.9|12145.3|12144.4|12146.4|12145.5|12143.2|12142.4|361
1620673500000|2021-05-10 19:05:00|12145.2|12144.3|12145.8|12144.9|12146|12145.2|12143.1|12142.4|321
1620673800000|2021-05-10 19:10:00|12145.9|12145|12145.8|12144.9|12146.4|12145.6|12145|12144.3|258
1620674100000|2021-05-10 19:15:00|12145.3|12144.4|12146.1|12145.5|12146.9|12146.1|12144.7|12144|279
1620674400000|2021-05-10 19:20:00|12146.2|12145.6|12146.9|12146|12147.6|12146.9|12145|12144.2|248
1620674700000|2021-05-10 19:25:00|12146.8|12145.9|12145.4|12144.8|12147.5|12146.6|12145.2|12144.4|290
1620675000000|2021-05-10 19:30:00|12145.3|12144.7|12146.8|12146.2|12147.1|12146.4|12144.3|12143.5|265
1620675300000|2021-05-10 19:35:00|12146.6|12145.7|12144.2|12143.6|12147.5|12146.7|12143.8|12143|328
1620675600000|2021-05-10 19:40:00|12144.3|12143.7|12142.6|12141.7|12144.7|12143.9|12142.2|12141.4|320
1620675900000|2021-05-10 19:45:00|12142.7|12141.8|12143.1|12142.5|12143.3|12142.7|12141.9|12141.1|355
1620676200000|2021-05-10 19:50:00|12143.3|12142.4|12141.9|12141.3|12144.2|12143.4|12141.6|12140.9|312
1620676500000|2021-05-10 19:55:00|12142|12141.4|12141.7|12140.8|12142.6|12141.9|12140.4|12139.7|318
1620676800000|2021-05-10 20:00:00|12141.4|12140.5|12143.1|12142.2|12143.4|12142.5|12140.9|12140|244
1620677100000|2021-05-10 20:05:00|12143.2|12142.3|12141.1|12140.2|12143.9|12143|12140.7|12139.8|187
1620677400000|2021-05-10 20:10:00|12141.2|12140.3|12142.7|12141.8|12142.8|12142.1|12141|12140.1|116
1620677700000|2021-05-10 20:15:00|12142.8|12141.9|12142.4|12141.5|12143.2|12142.3|12142.3|12141.5|117
1620678000000|2021-05-10 20:20:00|12142.2|12141.3|12140.5|12139.6|12142.3|12141.4|12140.2|12139.3|103
1620678300000|2021-05-10 20:25:00|12140.6|12139.7|12135.4|12134.5|12140.7|12139.8|12135.4|12134.5|191
1620678600000|2021-05-10 20:30:00|12135.3|12134.4|12134.6|12133.7|12135.5|12134.6|12133|12132.1|201
1620678900000|2021-05-10 20:35:00|12134.7|12133.8|12133.6|12132.7|12134.7|12133.8|12132.6|12131.7|128
1620679200000|2021-05-10 20:40:00|12133.7|12132.8|12131.6|12130.7|12134.7|12133.8|12131.6|12130.7|197
1620679500000|2021-05-10 20:45:00|12131.7|12130.8|12130.6|12129.7|12132.8|12131.9|12130.6|12129.7|164
1620679800000|2021-05-10 20:50:00|12130.7|12129.8|12128.5|12127.6|12132.9|12132|12128.5|12127.6|170
1620680100000|2021-05-10 20:55:00|12128.6|12127.7|12130.3|12127.9|12131|12129.2|12128.3|12127.4|228
1620680400000|2021-05-10 21:00:00|12130.7|12127.1|12133.5|12127.7|12138.3|12132.3|12130.3|12126.8|61
1620680700000|2021-05-10 21:05:00|12130.1|12127.9|12130.6|12128.3|12137|12131|12130.1|12126.2|146
1620681000000|2021-05-10 21:10:00|12130.8|12127.6|12133.6|12128.5|12137.2|12131.2|12130.8|12125.9|191
1620681300000|2021-05-10 21:15:00|12133.7|12128.2|12134.5|12128.6|12135|12129.8|12132.4|12127.1|157
1620681600000|2021-05-10 21:20:00|12133.7|12129.1|12133.6|12129.2|12135.5|12129.6|12132.4|12127.8|151
1620681900000|2021-05-10 21:25:00|12133.4|12128.9|12133.2|12128.7|12135|12129.5|12131.8|12127|135
1620682200000|2021-05-10 21:30:00|12133.3|12128.6|12133.2|12128.6|12134.1|12129.6|12131.9|12127.3|172
1620682500000|2021-05-10 21:35:00|12133.1|12128.4|12132.8|12129.5|12133.9|12130.3|12131.9|12128.3|144
1620682800000|2021-05-10 21:40:00|12132.7|12129.6|12133.3|12129.7|12133.9|12130.1|12132.1|12128.5|149
1620683100000|2021-05-10 21:45:00|12133.2|12129.6|12133|12130|12136.7|12131.9|12132.6|12128.3|219
1620683400000|2021-05-10 21:50:00|12132.9|12129.9|12132.8|12130.2|12134.1|12130.8|12132.6|12128.1|142
1620683700000|2021-05-10 21:55:00|12132.9|12130.4|12133.4|12130.4|12133.4|12130.7|12132.3|12128.7|170
1620684000000|2021-05-10 22:00:00|12133.5|12130.6|12133.9|12133|12135.1|12133.4|12132.9|12128.9|406
1620684300000|2021-05-10 22:05:00|12134|12132.8|12132.4|12131.2|12134.1|12133|12131.8|12130.9|174
1620684600000|2021-05-10 22:10:00|12132|12131.1|12132|12131.1|12132.8|12131.6|12131.5|12130.6|120
1620684900000|2021-05-10 22:15:00|12132.2|12131.3|12132.5|12131.6|12132.6|12131.7|12131.8|12130.9|104
1620685200000|2021-05-10 22:20:00|12132.6|12131.7|12136.4|12135.5|12137|12136.1|12132.4|12131.5|185
1620685500000|2021-05-10 22:25:00|12136.3|12135.4|12138.3|12137.4|12138.9|12138|12136.3|12135.4|173
1620685800000|2021-05-10 22:30:00|12138.4|12137.5|12137.4|12136.5|12138.4|12137.5|12136|12135.1|167
1620686100000|2021-05-10 22:35:00|12137.3|12136.4|12138.1|12137.2|12138.4|12137.5|12136.9|12136|132
1620686400000|2021-05-10 22:40:00|12138|12137.1|12138.2|12137.3|12138.4|12137.5|12137.5|12136.6|125
1620686700000|2021-05-10 22:45:00|12138.3|12137.4|12137.6|12136.7|12138.8|12137.8|12137.5|12136.6|157
1620687000000|2021-05-10 22:50:00|12137.8|12136.9|12138.6|12137.7|12138.8|12137.9|12137.8|12136.9|63
1620687300000|2021-05-10 22:55:00|12138.7|12137.8|12139.8|12138.9|12140.2|12139.3|12138.6|12137.7|103
1620687600000|2021-05-10 23:00:00|12139.9|12139|12138|12137.1|12139.9|12139|12137.4|12136.5|136
1620687900000|2021-05-10 23:05:00|12137.9|12137|12140|12139.1|12140.2|12139.3|12137.6|12136.9|147
1620688200000|2021-05-10 23:10:00|12140.2|12139.3|12137.4|12136.5|12140.4|12139.5|12137.3|12136.4|150
1620688500000|2021-05-10 23:15:00|12137.3|12136.4|12137.3|12136.4|12137.9|12137|12136.8|12135.9|114
1620688800000|2021-05-10 23:20:00|12137.2|12136.3|12138.1|12137.2|12139.1|12138.2|12137.2|12136.3|107
1620689100000|2021-05-10 23:25:00|12138.2|12137.3|12137.6|12137|12138.2|12137.3|12137|12136.3|97
1620689400000|2021-05-10 23:30:00|12137.8|12137.2|12141|12140.1|12141|12140.3|12137.6|12136.8|142
1620689700000|2021-05-10 23:35:00|12140.9|12140|12139.7|12139.1|12141.9|12141|12139.3|12138.4|141
1620690000000|2021-05-10 23:40:00|12139.8|12139.2|12140.7|12139.8|12141.1|12140.2|12139.1|12138.2|144
1620690300000|2021-05-10 23:45:00|12140.9|12140|12140.7|12140.1|12141.4|12140.6|12140.5|12139.7|126
1620690600000|2021-05-10 23:50:00|12140.8|12140.2|12140|12139.1|12141.5|12140.7|12139.9|12139|70
1620690900000|2021-05-10 23:55:00|12140.1|12139.2|12141|12140.1|12141|12140.1|12139.2|12138.3|126
1620691200000|2021-05-11 00:00:00|12141.1|12140.2|12140.3|12139.4|12143.3|12142.4|12140.3|12139.4|269
1620691500000|2021-05-11 00:05:00|12140.2|12139.3|12139.9|12139.3|12140.4|12139.5|12136.3|12135.4|311
1620691800000|2021-05-11 00:10:00|12140|12139.1|12139|12138.1|12140.8|12139.9|12137.5|12136.7|214
1620692100000|2021-05-11 00:15:00|12138.9|12138|12135.3|12134.4|12139.8|12138.9|12135.2|12134.3|259
1620692400000|2021-05-11 00:20:00|12135.2|12134.3|12133.9|12133|12137|12136.2|12132.8|12131.9|343
1620692700000|2021-05-11 00:25:00|12134|12133.1|12134.1|12133.5|12135.9|12135.1|12133.4|12132.5|248
1620693000000|2021-05-11 00:30:00|12134.2|12133.6|12133.8|12132.9|12135.7|12134.9|12133.2|12132.3|289
1620693300000|2021-05-11 00:35:00|12134|12133.4|12136.7|12135.8|12136.7|12135.8|12134|12133.3|211
1620693600000|2021-05-11 00:40:00|12136.5|12135.6|12134|12133.1|12136.5|12135.6|12132.7|12131.8|287
1620693900000|2021-05-11 00:45:00|12133.9|12133.3|12134.3|12133.4|12136.3|12135.4|12133.8|12133.1|315
1620694200000|2021-05-11 00:50:00|12134.4|12133.5|12128.8|12127.9|12135.4|12134.5|12128.2|12127.3|350
1620694500000|2021-05-11 00:55:00|12128.9|12128|12128.4|12127.5|12131.3|12130.4|12126.5|12125.6|435
1620694800000|2021-05-11 01:00:00|12128.3|12127.7|12127.4|12126.5|12129.6|12128.7|12126.7|12125.8|443
1620695100000|2021-05-11 01:05:00|12127.6|12126.7|12128.8|12127.9|12130.5|12129.6|12127.2|12126.3|416
1620695400000|2021-05-11 01:10:00|12128.9|12128|12130.4|12129.5|12130.6|12129.7|12128.1|12127.2|300
1620695700000|2021-05-11 01:15:00|12130.5|12129.6|12134.8|12133.9|12135|12134.1|12130.5|12129.6|408
1620696000000|2021-05-11 01:20:00|12134.7|12133.8|12132.9|12132|12134.8|12133.9|12132.5|12131.6|329
1620696300000|2021-05-11 01:25:00|12132.8|12131.9|12132.4|12131.5|12133.5|12132.7|12130.9|12130|347
1620696600000|2021-05-11 01:30:00|12132.3|12131.4|12133.4|12132.5|12133.9|12133|12131.2|12130.3|341
1620696900000|2021-05-11 01:35:00|12133.3|12132.4|12137|12136.1|12137.1|12136.2|12132.6|12131.7|297
1620697200000|2021-05-11 01:40:00|12136.9|12136|12136.4|12135.5|12137.8|12136.9|12134.8|12134|366
1620697500000|2021-05-11 01:45:00|12136.6|12135.7|12138.5|12137.6|12139.1|12138.2|12136.5|12135.6|286
1620697800000|2021-05-11 01:50:00|12138.4|12137.5|12138.4|12137.5|12139|12138.1|12136.9|12136|298
1620698100000|2021-05-11 01:55:00|12138.3|12137.4|12137.3|12136.4|12138.5|12137.7|12136.9|12136|270
1620698400000|2021-05-11 02:00:00|12137.2|12136.3|12136|12135.1|12138.7|12137.9|12135.6|12134.8|262
1620698700000|2021-05-11 02:05:00|12135.9|12135|12139.4|12138.5|12139.4|12138.5|12135.8|12134.9|286
1620699000000|2021-05-11 02:10:00|12139.3|12138.4|12139.8|12138.9|12141.3|12140.4|12139.1|12138.2|267
1620699300000|2021-05-11 02:15:00|12139.7|12138.8|12140.3|12139.4|12140.4|12139.7|12138.7|12137.9|274
1620699600000|2021-05-11 02:20:00|12140.2|12139.3|12142.1|12141.2|12142.2|12141.4|12140.2|12139.3|224
1620699900000|2021-05-11 02:25:00|12142.2|12141.3|12141.3|12140.4|12142.8|12142.1|12139.7|12138.8|248
1620700200000|2021-05-11 02:30:00|12141.4|12140.5|12142.9|12142|12143.4|12142.5|12141.3|12140.4|267
1620700500000|2021-05-11 02:35:00|12142.8|12141.9|12143.4|12142.5|12144.9|12144|12141.7|12141|325
1620700800000|2021-05-11 02:40:00|12143.7|12142.8|12145.1|12144.2|12145.9|12145.1|12143.2|12142.3|393
1620701100000|2021-05-11 02:45:00|12144.9|12144|12144.6|12143.7|12146.9|12146.2|12144.1|12143.4|324
1620701400000|2021-05-11 02:50:00|12144.8|12143.9|12144.3|12143.7|12146.3|12145.6|12144|12143.3|334
1620701700000|2021-05-11 02:55:00|12144.2|12143.6|12145.9|12145|12145.9|12145|12143.4|12142.5|255
1620702000000|2021-05-11 03:00:00|12145.7|12144.8|12146|12145.1|12146.2|12145.4|12144.9|12144.2|321
1620702300000|2021-05-11 03:05:00|12145.9|12145|12148.7|12147.8|12149.9|12149|12145.5|12144.6|301
1620702600000|2021-05-11 03:10:00|12148.8|12147.9|12145.5|12144.9|12148.8|12147.9|12145.3|12144.4|293
1620702900000|2021-05-11 03:15:00|12145.7|12144.8|12146.1|12145.5|12147.1|12146.3|12145.7|12144.8|222
1620703200000|2021-05-11 03:20:00|12146|12145.4|12146.1|12145.2|12146.2|12145.5|12144|12143.2|252
1620703500000|2021-05-11 03:25:00|12146|12145.1|12144.4|12143.8|12146.2|12145.5|12144.3|12143.5|254
1620703800000|2021-05-11 03:30:00|12144.5|12143.9|12145.9|12145|12145.9|12145|12143.8|12143.1|214
1620704100000|2021-05-11 03:35:00|12145.8|12144.9|12143.2|12142.3|12147.3|12146.4|12143|12142.3|223
1620704400000|2021-05-11 03:40:00|12143.3|12142.6|12142.7|12141.8|12144.7|12143.8|12142.5|12141.7|168
1620704700000|2021-05-11 03:45:00|12142.5|12141.9|12140.6|12139.7|12143.6|12142.7|12140.1|12139.2|279
1620705000000|2021-05-11 03:50:00|12140.3|12139.4|12140.6|12139.7|12142.1|12141.2|12139|12138.2|329
1620705300000|2021-05-11 03:55:00|12140.5|12139.6|12140.2|12139.3|12140.7|12139.9|12138.8|12137.9|189
1620705600000|2021-05-11 04:00:00|12140.1|12139.2|12140.7|12139.8|12140.8|12140|12139.5|12138.7|173
1620705900000|2021-05-11 04:05:00|12140.8|12139.9|12141|12140.1|12141.5|12140.6|12140.5|12139.7|194
1620706200000|2021-05-11 04:10:00|12140.9|12140|12142.2|12141.3|12143.2|12142.3|12140.9|12140|241
1620706500000|2021-05-11 04:15:00|12142.1|12141.2|12142.6|12142|12142.9|12142.2|12142.1|12141.2|203
1620706800000|2021-05-11 04:20:00|12142.5|12141.9|12142.5|12141.6|12143.7|12142.9|12142.4|12141.6|160
1620707100000|2021-05-11 04:25:00|12142.6|12141.7|12142.5|12141.6|12143.8|12142.9|12142.3|12141.5|205
1620707400000|2021-05-11 04:30:00|12142.4|12141.5|12143.7|12142.8|12144.1|12143.2|12142.3|12141.5|166
1620707700000|2021-05-11 04:35:00|12143.8|12142.9|12143.1|12142.2|12144.8|12144|12142.9|12142.1|253
1620708000000|2021-05-11 04:40:00|12143.2|12142.3|12144.4|12143.5|12145.1|12144.2|12142.9|12142.1|247
1620708300000|2021-05-11 04:45:00|12144.3|12143.4|12142.2|12141.6|12144.5|12143.7|12141.9|12141.1|270
1620708600000|2021-05-11 04:50:00|12142.3|12141.7|12143.9|12143|12144|12143.2|12142.2|12141.4|225
1620708900000|2021-05-11 04:55:00|12144|12143.1|12142.1|12141.2|12144.5|12143.6|12141.7|12140.8|203
1620709200000|2021-05-11 05:00:00|12142.2|12141.3|12143.1|12142.2|12143.1|12142.3|12142|12141.2|238
1620709500000|2021-05-11 05:05:00|12143.2|12142.3|12143.3|12142.4|12143.7|12142.8|12142.4|12141.6|256
1620709800000|2021-05-11 05:10:00|12143.2|12142.3|12144.9|12144|12145|12144.1|12142.4|12141.6|253
1620710100000|2021-05-11 05:15:00|12145|12144.1|12145|12144.4|12145.3|12144.5|12143.6|12142.9|200
1620710400000|2021-05-11 05:20:00|12145.1|12144.5|12146.4|12145.5|12147.2|12146.3|12145|12144.4|195
1620710700000|2021-05-11 05:25:00|12146.5|12145.6|12144.7|12143.8|12146.8|12146.1|12144.4|12143.5|187
1620711000000|2021-05-11 05:30:00|12144.4|12143.9|12145.1|12144.5|12145.7|12145|12143.7|12142.8|217
1620711300000|2021-05-11 05:35:00|12145.2|12144.6|12144.9|12144|12145.6|12144.8|12144.1|12143.3|203
1620711600000|2021-05-11 05:40:00|12144.7|12144.1|12146.8|12145.9|12147.6|12147|12144.6|12144|236
1620711900000|2021-05-11 05:45:00|12146.6|12145.7|12145.1|12144.5|12146.6|12145.7|12143.9|12143.1|249
1620712200000|2021-05-11 05:50:00|12145|12144.4|12142.9|12142|12145|12144.4|12142.8|12141.9|201
1620712500000|2021-05-11 05:55:00|12143|12142.1|12142.9|12142|12145.4|12144.5|12142.5|12141.7|225
1620712800000|2021-05-11 06:00:00|12142.7|12142.1|12142.1|12141.5|12144.5|12143.6|12141.2|12140.3|366
1620713100000|2021-05-11 06:05:00|12142|12141.4|12139.8|12138.9|12142.5|12141.6|12137.7|12136.9|445
1620713400000|2021-05-11 06:10:00|12139.7|12138.8|12136.9|12136.3|12140.6|12139.8|12136.6|12135.8|388
1620713700000|2021-05-11 06:15:00|12136.8|12136.2|12139.6|12138.7|12140.9|12140|12135.3|12134.4|439
1620714000000|2021-05-11 06:20:00|12139.7|12138.8|12140.2|12139.3|12140.3|12139.4|12137|12136.2|379
1620714300000|2021-05-11 06:25:00|12140.1|12139.2|12136|12135.4|12140.8|12139.9|12135.1|12134.3|412
1620714600000|2021-05-11 06:30:00|12136.1|12135.5|12136.7|12135.8|12137.8|12137|12133.6|12132.7|443
1620714900000|2021-05-11 06:35:00|12136.8|12135.9|12138.1|12137.5|12140.2|12139.5|12136.7|12135.8|361
1620715200000|2021-05-11 06:40:00|12138.2|12137.6|12137.1|12136.5|12138.4|12137.7|12134.4|12133.7|425
1620715500000|2021-05-11 06:45:00|12137.2|12136.6|12135.4|12134.8|12139.3|12138.5|12135.3|12134.5|408
1620715800000|2021-05-11 06:50:00|12135.5|12134.9|12136.4|12135.8|12138.8|12138.1|12135.4|12134.8|403
1620716100000|2021-05-11 06:55:00|12136.2|12135.6|12130.8|12129.9|12136.6|12135.7|12129.9|12129.2|531
1620716400000|2021-05-11 07:00:00|12131.2|12130.2|12133.8|12132.9|12135.9|12135.1|12130.1|12129.3|746
1620716700000|2021-05-11 07:05:00|12133.9|12133|12132.6|12132|12136.8|12136.1|12131.3|12130.6|666
1620717000000|2021-05-11 07:10:00|12132.4|12131.8|12126.6|12125.7|12132.6|12131.9|12125.2|12124.5|831
1620717300000|2021-05-11 07:15:00|12126.7|12125.8|12126.9|12126.3|12129|12128.2|12123.4|12122.7|682
1620717600000|2021-05-11 07:20:00|12127|12126.4|12138.7|12138.1|12138.9|12138.3|12126.7|12126.1|825
1620717900000|2021-05-11 07:25:00|12138.9|12138.3|12137.4|12136.8|12140.6|12140|12137.4|12136.6|620
1620718200000|2021-05-11 07:30:00|12137.5|12136.9|12138.3|12137.7|12140.5|12139.8|12135.9|12135.2|724
1620718500000|2021-05-11 07:35:00|12138.4|12137.5|12144.6|12144|12145.3|12144.5|12136.4|12135.6|645
1620718800000|2021-05-11 07:40:00|12144.5|12143.9|12143.2|12142.6|12144.9|12144.3|12142.3|12141.7|686
1620719100000|2021-05-11 07:45:00|12143.4|12142.5|12142.1|12141.2|12144.7|12144|12140.8|12140.2|538
1620719400000|2021-05-11 07:50:00|12141.8|12140.9|12139|12138.4|12142.1|12141.4|12138.3|12137.7|530
1620719700000|2021-05-11 07:55:00|12139.1|12138.5|12141.8|12140.9|12142.2|12141.3|12138.1|12137.4|524
1620720000000|2021-05-11 08:00:00|12141.7|12140.8|12145.9|12145.3|12147.2|12146.6|12141.3|12140.6|776
1620720300000|2021-05-11 08:05:00|12145.7|12145.1|12147.8|12146.9|12148.5|12147.9|12145.2|12144.5|626
1620720600000|2021-05-11 08:10:00|12148|12147.2|12146.8|12146.2|12148.9|12148.1|12143.9|12143.2|518
1620720900000|2021-05-11 08:15:00|12146.9|12146.3|12145.4|12144.8|12148.5|12147.6|12144.6|12143.9|536
1620721200000|2021-05-11 08:20:00|12145.3|12144.7|12144.1|12143.2|12146.4|12145.8|12143.3|12142.7|543
1620721500000|2021-05-11 08:25:00|12143.9|12143.3|12143.5|12142.6|12146.2|12145.3|12142.4|12141.8|542
1620721800000|2021-05-11 08:30:00|12143.6|12142.7|12146.4|12145.5|12146.8|12146.1|12142|12141.3|596
1620722100000|2021-05-11 08:35:00|12146.5|12145.6|12153.9|12153|12155.6|12154.8|12146.3|12145.6|788
1620722400000|2021-05-11 08:40:00|12153.5|12152.9|12156.3|12155.4|12158.8|12157.9|12152.3|12151.7|751
1620722700000|2021-05-11 08:45:00|12156.1|12155.5|12161.9|12161|12162.1|12161.2|12155.1|12154.2|668
1620723000000|2021-05-11 08:50:00|12162|12161.1|12161.1|12160.2|12164.8|12163.9|12159.7|12159.1|637
1620723300000|2021-05-11 08:55:00|12160.9|12160.3|12163.7|12161.7|12164.2|12162.8|12160.4|12159.6|463
1620723600000|2021-05-11 09:00:00|12163.6|12160.6|12161.5|12160.6|12169.9|12169|12161.3|12160.5|835
1620723900000|2021-05-11 09:05:00|12161.6|12160.7|12166.4|12165.8|12167.3|12166.5|12160.7|12160|696
1620724200000|2021-05-11 09:10:00|12166.2|12165.6|12162.8|12161.9|12166.6|12166|12161.7|12161.1|515
1620724500000|2021-05-11 09:15:00|12163|12162.1|12164.3|12163.4|12165.9|12165|12162.7|12162|563
1620724800000|2021-05-11 09:20:00|12164.2|12163.3|12166.4|12165.8|12167.5|12166.7|12163.4|12162.7|490
1620725100000|2021-05-11 09:25:00|12166.5|12165.9|12166|12165.4|12168.7|12168|12165.9|12165.2|429
1620725400000|2021-05-11 09:30:00|12165.5|12164.9|12165.9|12165.3|12167.2|12166.5|12163.9|12163.1|459
1620725700000|2021-05-11 09:35:00|12166.2|12165.2|12164.9|12164.3|12167.2|12166.4|12163.9|12163.1|464
1620726000000|2021-05-11 09:40:00|12165.1|12164.2|12164.6|12164|12166.7|12166|12163.8|12163.1|407
1620726300000|2021-05-11 09:45:00|12164.5|12163.9|12166.7|12166.1|12167.8|12167|12164.3|12163.4|445
1620726600000|2021-05-11 09:50:00|12166.8|12166.2|12168.4|12167.8|12168.9|12168.3|12165.9|12165.1|378
1620726900000|2021-05-11 09:55:00|12168.5|12167.9|12165.9|12165.3|12168.5|12167.9|12164.8|12164.2|498
1620727200000|2021-05-11 10:00:00|12166.1|12165.2|12162.3|12161.7|12166.2|12165.4|12160.3|12159.7|567
1620727500000|2021-05-11 10:05:00|12162.4|12161.8|12165.3|12164.7|12165.7|12164.9|12161.8|12161.2|383
1620727800000|2021-05-11 10:10:00|12165.1|12164.5|12167.3|12166.7|12167.6|12166.9|12164.9|12164.1|445
1620728100000|2021-05-11 10:15:00|12167.4|12166.5|12166.1|12165.2|12167.8|12167|12164.2|12163.6|522
1620728400000|2021-05-11 10:20:00|12166.3|12165.4|12168.4|12167.8|12169.3|12168.7|12165.3|12164.5|503
1620728700000|2021-05-11 10:25:00|12168.3|12167.7|12163.8|12163.2|12168.5|12167.9|12163.8|12163.2|465
1620729000000|2021-05-11 10:30:00|12163.6|12163|12158.8|12158.2|12163.8|12163.1|12157.7|12157.1|630
1620729300000|2021-05-11 10:35:00|12158.7|12158.1|12157.6|12157|12159.7|12159|12157.4|12156.6|456
1620729600000|2021-05-11 10:40:00|12157.5|12156.9|12154.6|12153.7|12158|12157.3|12154.1|12153.5|459
1620729900000|2021-05-11 10:45:00|12154.5|12153.6|12157.1|12156.5|12157.2|12156.5|12154.2|12153.6|576
1620730200000|2021-05-11 10:50:00|12157.2|12156.6|12157.5|12156.9|12159.4|12158.6|12156.4|12155.7|476
1620730500000|2021-05-11 10:55:00|12157.6|12156.7|12161.7|12161.1|12162.2|12161.5|12157.4|12156.7|582
1620730800000|2021-05-11 11:00:00|12161.6|12161|12162|12161.4|12162.1|12161.5|12159.3|12158.6|464
1620731100000|2021-05-11 11:05:00|12161.9|12161.3|12161.6|12160.7|12164|12163.3|12160.8|12160.2|472
1620731400000|2021-05-11 11:10:00|12161.3|12160.6|12164.2|12163.3|12164.8|12163.9|12160.5|12159.9|437
1620731700000|2021-05-11 11:15:00|12164.1|12163.2|12167.7|12167.1|12168.2|12167.6|12163.8|12163|439
1620732000000|2021-05-11 11:20:00|12167.6|12167|12171|12170.1|12171.9|12171|12165.4|12164.7|619
1620732300000|2021-05-11 11:25:00|12170.9|12170|12170.2|12169.6|12171.6|12170.8|12169.3|12168.7|596
1620732600000|2021-05-11 11:30:00|12170.3|12169.7|12168.4|12167.8|12172|12171.3|12167.9|12167.3|485
1620732900000|2021-05-11 11:35:00|12168.5|12167.6|12166.2|12165.6|12170.1|12169.3|12166.1|12165.5|468
1620733200000|2021-05-11 11:40:00|12166.3|12165.7|12167.1|12166.2|12168.6|12168|12166.2|12165.6|444
1620733500000|2021-05-11 11:45:00|12167|12166.1|12163.7|12163.1|12167.6|12166.7|12162.6|12161.7|616
1620733800000|2021-05-11 11:50:00|12163.6|12163|12166.2|12165.6|12166.9|12166.3|12163|12162.2|473
1620734100000|2021-05-11 11:55:00|12166.3|12165.7|12168.7|12168.1|12170.1|12169.4|12166|12165.3|650
1620734400000|2021-05-11 12:00:00|12168.5|12167.9|12166|12165.4|12168.5|12167.9|12164.3|12163.6|540
1620734700000|2021-05-11 12:05:00|12166.1|12165.5|12167.2|12166.6|12170.4|12169.8|12166|12165.4|465
1620735000000|2021-05-11 12:10:00|12167|12166.4|12170.1|12169.5|12170.6|12169.9|12166.7|12165.9|538
1620735300000|2021-05-11 12:15:00|12170.2|12169.6|12167.1|12166.5|12170.7|12169.9|12166.1|12165.5|635
1620735600000|2021-05-11 12:20:00|12167.2|12166.6|12166.9|12166.3|12167.8|12166.9|12165.8|12165.1|542
1620735900000|2021-05-11 12:25:00|12167|12166.1|12168.1|12167.5|12170.8|12170.2|12166.7|12166.1|563
1620736200000|2021-05-11 12:30:00|12168.2|12167.6|12161.7|12160.8|12168.2|12167.6|12159.4|12158.6|820
1620736500000|2021-05-11 12:35:00|12161.6|12160.7|12163.3|12162.7|12164.3|12163.6|12161.3|12160.5|579
1620736800000|2021-05-11 12:40:00|12163.1|12162.5|12164.4|12163.8|12166|12165.4|12162.9|12162|524
1620737100000|2021-05-11 12:45:00|12164.3|12163.7|12167.8|12167.2|12169.2|12168.6|12163.4|12162.8|563
1620737400000|2021-05-11 12:50:00|12167.9|12167.3|12166.9|12166.3|12170.5|12169.9|12166.4|12165.8|587
1620737700000|2021-05-11 12:55:00|12166.8|12166.2|12168.6|12168|12170.1|12169.5|12166.8|12166.2|727
1620738000000|2021-05-11 13:00:00|12168.5|12167.9|12175.9|12175.3|12180.1|12179.2|12164.8|12164|1019
1620738300000|2021-05-11 13:05:00|12176.1|12175.2|12167.2|12166.6|12182|12181.4|12165.8|12164.9|1067
1620738600000|2021-05-11 13:10:00|12167.4|12166.5|12165.8|12164.9|12169.8|12169|12159.9|12159.1|1038
1620738900000|2021-05-11 13:15:00|12166|12165.1|12158.9|12158.3|12168|12167.4|12158.4|12157.8|965
1620739200000|2021-05-11 13:20:00|12159|12158.4|12153.6|12153|12161.3|12160.4|12151.1|12150.4|893
1620739500000|2021-05-11 13:25:00|12153.5|12152.9|12153.3|12152.7|12155.9|12155.2|12148.3|12147.7|617
1620739800000|2021-05-11 13:30:00|12153.4|12152.5|12154.2|12153.3|12157.9|12157.3|12150.2|12149.6|763
1620740100000|2021-05-11 13:35:00|12154.3|12153.4|12154.1|12153.5|12158.2|12157.5|12151.5|12150.7|595
1620740400000|2021-05-11 13:40:00|12154|12153.4|12162.1|12161.2|12163.6|12162.7|12153|12152.2|588
1620740700000|2021-05-11 13:45:00|12161.8|12160.9|12159.9|12159|12163.4|12162.6|12159.2|12158.6|899
1620741000000|2021-05-11 13:50:00|12159.8|12158.9|12165.3|12164.7|12168.8|12168|12158.1|12157.3|993
1620741300000|2021-05-11 13:55:00|12165.5|12164.6|12172.1|12171.2|12174.2|12173.3|12162.1|12161.3|978
1620741600000|2021-05-11 14:00:00|12172.2|12171.3|12169.4|12168.8|12173.3|12172.4|12166.6|12165.9|1103
1620741900000|2021-05-11 14:05:00|12169.3|12168.7|12170.1|12169.2|12172.7|12172.1|12169.1|12168.3|778
1620742200000|2021-05-11 14:10:00|12170|12169.1|12169.5|12168.6|12171.4|12170.8|12167.6|12166.8|690
1620742500000|2021-05-11 14:15:00|12169.4|12168.8|12170.5|12169.9|12171.7|12171|12165.3|12164.6|747
1620742800000|2021-05-11 14:20:00|12170.4|12169.8|12173.1|12172.5|12173.6|12173|12170.2|12169.6|631
1620743100000|2021-05-11 14:25:00|12173|12172.4|12171.2|12170.3|12173.1|12172.5|12167.8|12167.1|791
1620743400000|2021-05-11 14:30:00|12171.3|12170.6|12170.1|12169.5|12171.6|12170.7|12168.4|12167.6|926
1620743700000|2021-05-11 14:35:00|12170|12169.4|12166.6|12165.7|12170.3|12169.6|12165.2|12164.6|685
1620744000000|2021-05-11 14:40:00|12166.7|12165.8|12163|12162.4|12167|12166.3|12162.2|12161.5|794
1620744300000|2021-05-11 14:45:00|12162.8|12162.2|12165.3|12164.4|12166.6|12165.9|12158.5|12157.6|983
1620744600000|2021-05-11 14:50:00|12165.6|12164.7|12164.6|12164|12167.7|12166.8|12161|12160.1|1092
1620744900000|2021-05-11 14:55:00|12164.7|12164.1|12161.8|12161.2|12168.1|12167.4|12160.7|12160.1|938
1620745200000|2021-05-11 15:00:00|12161.9|12161.3|12155.1|12154.2|12162.4|12161.8|12155.1|12154.2|957
1620745500000|2021-05-11 15:05:00|12154.9|12154.3|12158.1|12157.5|12159.1|12158.2|12153.8|12153.2|686
1620745800000|2021-05-11 15:10:00|12158|12157.4|12160.1|12159.2|12160.1|12159.2|12155.8|12155.1|694
1620746100000|2021-05-11 15:15:00|12160.2|12159.3|12166.3|12165.4|12166.7|12166|12158.3|12157.6|775
1620746400000|2021-05-11 15:20:00|12166|12165.8|12169.2|12168.3|12170.1|12169.3|12166|12165.8|727
1620746700000|2021-05-11 15:25:00|12169.3|12168.4|12172.1|12171.5|12172.2|12171.5|12168|12167.2|467
1620747000000|2021-05-11 15:30:00|12172|12171.4|12169|12168.1|12172.2|12171.4|12167.8|12167.2|487
1620747300000|2021-05-11 15:35:00|12169.1|12168.2|12171.4|12170.8|12172.1|12171.4|12167.5|12166.9|596
1620747600000|2021-05-11 15:40:00|12171.6|12171|12169.9|12169|12172.1|12171.4|12168.8|12168.1|625
1620747900000|2021-05-11 15:45:00|12170.1|12169.2|12171.7|12171.1|12172.3|12171.7|12168.4|12167.7|542
1620748200000|2021-05-11 15:50:00|12171.8|12171.2|12171.6|12170.7|12172|12171.3|12168.6|12167.9|569
1620748500000|2021-05-11 15:55:00|12171.5|12170.6|12169.6|12168.7|12171.6|12170.9|12168.7|12168.1|538
1620748800000|2021-05-11 16:00:00|12169.7|12168.8|12168.6|12167.7|12171|12170.2|12165.4|12164.5|765
1620749100000|2021-05-11 16:05:00|12168.4|12167.8|12165.5|12164.6|12168.7|12168.1|12164.7|12163.8|601
1620749400000|2021-05-11 16:10:00|12165.6|12164.7|12167.7|12166.8|12167.8|12167|12164.4|12163.7|568
1620749700000|2021-05-11 16:15:00|12167.8|12166.9|12170.3|12169.4|12171.3|12170.5|12167.7|12166.8|625
1620750000000|2021-05-11 16:20:00|12170.4|12169.5|12166.4|12165.8|12170.7|12169.9|12166.2|12165.6|573
1620750300000|2021-05-11 16:25:00|12166.3|12165.7|12164.8|12163.9|12166.4|12165.8|12161.3|12160.6|550
1620750600000|2021-05-11 16:30:00|12164.9|12164|12167.1|12166.5|12167.8|12167|12164.3|12163.4|440
1620750900000|2021-05-11 16:35:00|12167.2|12166.6|12167.5|12166.9|12168.8|12168.1|12166|12165.2|462
1620751200000|2021-05-11 16:40:00|12167.4|12166.8|12164.3|12163.4|12167.9|12167.3|12163.5|12162.7|443
1620751500000|2021-05-11 16:45:00|12164.4|12163.8|12166.1|12165.5|12166.5|12165.7|12164.3|12163.6|440
1620751800000|2021-05-11 16:50:00|12166.2|12165.6|12165|12164.4|12166.3|12165.6|12164|12163.3|344
1620752100000|2021-05-11 16:55:00|12164.9|12164.3|12164.2|12163.6|12166.1|12165.5|12162.8|12162.2|306
1620752400000|2021-05-11 17:00:00|12164.1|12163.5|12164.5|12163.9|12165|12164.3|12162.4|12161.8|398
1620752700000|2021-05-11 17:05:00|12164.4|12163.8|12163.2|12162.3|12164.6|12164|12162.5|12161.9|330
1620753000000|2021-05-11 17:10:00|12163.3|12162.4|12162.2|12161.3|12164.3|12163.5|12160.8|12160.1|395
1620753300000|2021-05-11 17:15:00|12162.1|12161.2|12158.4|12157.8|12162.5|12161.6|12157.8|12157|494
1620753600000|2021-05-11 17:20:00|12158.5|12157.9|12156.5|12155.9|12159.4|12158.6|12156.4|12155.8|427
1620753900000|2021-05-11 17:25:00|12156.6|12156|12160.4|12159.5|12160.4|12159.7|12155.9|12155.2|415
1620754200000|2021-05-11 17:30:00|12160.3|12159.4|12159.6|12159|12160.4|12159.7|12158.9|12158.3|331
1620754500000|2021-05-11 17:35:00|12159.5|12158.9|12157.4|12156.8|12160.2|12159.6|12155.1|12154.5|374
1620754800000|2021-05-11 17:40:00|12157.6|12156.7|12157.7|12156.8|12159.2|12158.5|12156.8|12156.1|424
1620755100000|2021-05-11 17:45:00|12158|12157.1|12159.3|12158.4|12159.6|12158.8|12157.6|12156.8|367
1620755400000|2021-05-11 17:50:00|12159.2|12158.3|12157.8|12156.9|12159.3|12158.4|12157.3|12156.5|280
1620755700000|2021-05-11 17:55:00|12158|12157.2|12158.9|12158|12159.9|12159|12156.4|12155.7|481
1620756000000|2021-05-11 18:00:00|12158.8|12157.9|12156.3|12155.4|12159.2|12158.4|12156|12155.1|424
1620756300000|2021-05-11 18:05:00|12156.4|12155.5|12152.2|12151.6|12157.2|12156.3|12152.2|12151.5|527
1620756600000|2021-05-11 18:10:00|12152.1|12151.5|12153|12152.4|12153.9|12153|12151.6|12150.9|444
1620756900000|2021-05-11 18:15:00|12153.1|12152.5|12149.2|12148.3|12154.4|12153.7|12149.1|12148.2|360
1620757200000|2021-05-11 18:20:00|12149.3|12148.4|12147.7|12147.1|12149.5|12148.8|12147.6|12146.8|400
1620757500000|2021-05-11 18:25:00|12147.6|12147|12150.8|12149.9|12151.4|12150.6|12147.6|12146.9|377
1620757800000|2021-05-11 18:30:00|12150.7|12149.8|12151.6|12150.7|12152.3|12151.4|12149.2|12148.5|565
1620758100000|2021-05-11 18:35:00|12151.8|12150.9|12150.8|12150.2|12152.4|12151.7|12150.1|12149.3|484
1620758400000|2021-05-11 18:40:00|12150.7|12150.1|12152.4|12151.5|12152.5|12151.7|12149.6|12149|363
1620758700000|2021-05-11 18:45:00|12152.5|12151.6|12151.4|12150.8|12152.5|12151.7|12150.4|12149.8|351
1620759000000|2021-05-11 18:50:00|12151.3|12150.7|12153.2|12152.6|12154|12153.4|12151.2|12150.5|382
1620759300000|2021-05-11 18:55:00|12153.1|12152.5|12153.2|12152.6|12154.1|12153.5|12151.3|12150.7|468
1620759600000|2021-05-11 19:00:00|12153.1|12152.5|12148.8|12147.9|12153.2|12152.6|12146.5|12145.8|392
1620759900000|2021-05-11 19:05:00|12148.9|12148|12150.1|12149.2|12150.4|12149.6|12148.3|12147.7|221
1620760200000|2021-05-11 19:10:00|12150.2|12149.3|12150.4|12149.5|12150.8|12149.9|12149.1|12148.2|257
1620760500000|2021-05-11 19:15:00|12150.3|12149.7|12154.8|12153.9|12155.2|12154.3|12150.3|12149.7|361
1620760800000|2021-05-11 19:20:00|12154.9|12154|12154.3|12153.4|12155.3|12154.4|12152.5|12151.8|336
1620761100000|2021-05-11 19:25:00|12154.4|12153.5|12155.3|12154.7|12156|12155.1|12153.6|12152.8|349
1620761400000|2021-05-11 19:30:00|12155.4|12154.8|12153.3|12152.7|12155.4|12154.8|12153.1|12152.4|380
1620761700000|2021-05-11 19:35:00|12153|12152.4|12152.8|12151.9|12154.5|12153.8|12152.7|12151.9|329
1620762000000|2021-05-11 19:40:00|12152.9|12152|12153.7|12152.8|12154.9|12154.1|12152.7|12151.9|341
1620762300000|2021-05-11 19:45:00|12153.6|12152.7|12154.3|12153.4|12155.3|12154.4|12152.8|12152|397
1620762600000|2021-05-11 19:50:00|12153.9|12153.3|12152.2|12151.3|12153.9|12153.3|12151.8|12151|454
1620762900000|2021-05-11 19:55:00|12152.1|12151.5|12149.2|12148.6|12152.1|12151.5|12148.4|12147.8|598
1620763200000|2021-05-11 20:00:00|12149.5|12148.9|12148.2|12147.3|12150.3|12149.4|12147.2|12146.3|332
1620763500000|2021-05-11 20:05:00|12148.1|12147.2|12148.1|12147.2|12148.7|12147.9|12147.2|12146.4|146
1620763800000|2021-05-11 20:10:00|12148|12147.1|12145.8|12144.9|12148|12147.1|12145.4|12144.8|215
1620764100000|2021-05-11 20:15:00|12145.7|12144.8|12147.5|12146.6|12147.6|12146.7|12145.5|12144.6|193
1620764400000|2021-05-11 20:20:00|12147.2|12146.7|12147.7|12146.8|12147.8|12146.9|12147|12146.3|106
1620764700000|2021-05-11 20:25:00|12147.8|12146.9|12147.9|12147|12148|12147.2|12147|12146.2|108
1620765000000|2021-05-11 20:30:00|12147.8|12146.9|12146.5|12145.6|12147.8|12146.9|12146.3|12145.4|156
1620765300000|2021-05-11 20:35:00|12146.4|12145.5|12147|12146.1|12147.1|12146.2|12146.1|12145.4|101
1620765600000|2021-05-11 20:40:00|12147.1|12146.2|12147.7|12146.8|12147.8|12146.9|12146.6|12145.7|139
1620765900000|2021-05-11 20:45:00|12147.6|12146.7|12148.9|12148|12149.9|12149|12147.6|12146.7|185
1620766200000|2021-05-11 20:50:00|12149|12148.1|12148.6|12147.7|12149.8|12148.9|12147|12146.1|225
1620766500000|2021-05-11 20:55:00|12148.8|12147.9|12150.6|12146.8|12150.6|12148.5|12147.9|12146.7|460
1620766800000|2021-05-11 21:00:00|12149.2|12147.6|12150.5|12145.4|12152.2|12147.6|12149.2|12145|46
1620767100000|2021-05-11 21:05:00|12149.5|12146.4|12151|12145.7|12151.4|12146.9|12148.2|12143.7|133
1620767400000|2021-05-11 21:10:00|12151.1|12145.1|12150|12146.1|12151.2|12146.9|12148.9|12144.9|122
1620767700000|2021-05-11 21:15:00|12150.5|12145.9|12149.3|12146.7|12150.6|12146.7|12148.7|12144.9|90
1620768000000|2021-05-11 21:20:00|12150.7|12146.3|12151.5|12146.1|12153.1|12147.5|12148.7|12145.7|139
1620768300000|2021-05-11 21:25:00|12151.1|12146.5|12151.6|12146.7|12152.6|12147.5|12148.8|12145.2|103
1620768600000|2021-05-11 21:30:00|12151.7|12146.1|12151.8|12147.4|12153.1|12148.5|12150.1|12145.4|261
1620768900000|2021-05-11 21:35:00|12151.9|12147.5|12151.4|12147.5|12154.5|12148.5|12150.5|12145.3|170
1620769200000|2021-05-11 21:40:00|12151.3|12147.9|12150.7|12147|12153.6|12148|12150.2|12145.3|193
1620769500000|2021-05-11 21:45:00|12150.5|12146.4|12151|12147.7|12151.4|12148.5|12150.5|12145.9|174
1620769800000|2021-05-11 21:50:00|12150.9|12147.6|12150.8|12147.2|12152.3|12148.4|12150.5|12145.8|164
1620770100000|2021-05-11 21:55:00|12151.6|12147.1|12151.3|12147.7|12152.3|12150.6|12150.4|12146.3|423
1620770400000|2021-05-11 22:00:00|12151.4|12147.6|12149.9|12147.3|12151.8|12148.9|12149.7|12146.7|711
1620770700000|2021-05-11 22:05:00|12150|12147.7|12149|12146.8|12151.4|12148.7|12148.9|12146.8|597
1620771000000|2021-05-11 22:10:00|12148.9|12147|12150.3|12148.6|12150.7|12149.1|12148.5|12146.4|633
1620771300000|2021-05-11 22:15:00|12150.2|12148.7|12148.4|12147.5|12150.4|12149.5|12148.2|12147.3|172
1620771600000|2021-05-11 22:20:00|12148.3|12147.4|12147.3|12146.4|12149|12148.1|12147.2|12146.3|197
1620771900000|2021-05-11 22:25:00|12147.2|12146.3|12147.1|12146.2|12147.9|12147|12147|12146.1|207
1620772200000|2021-05-11 22:30:00|12147|12146.1|12147.4|12146.5|12147.6|12146.7|12146.1|12145.2|146
1620772500000|2021-05-11 22:35:00|12147.5|12146.6|12146.4|12145.5|12149|12148.1|12146.3|12145.4|145
1620772800000|2021-05-11 22:40:00|12146.5|12145.6|12144.9|12144|12146.5|12145.6|12144.8|12143.9|212
1620773100000|2021-05-11 22:45:00|12144.8|12143.9|12146|12145.1|12146.1|12145.2|12144.6|12143.7|100
1620773400000|2021-05-11 22:50:00|12145.9|12145|12146.9|12146|12147.1|12146.2|12145.9|12145|78
1620773700000|2021-05-11 22:55:00|12147|12146.1|12147.4|12146.5|12147.6|12146.7|12146.9|12146|77
1620774000000|2021-05-11 23:00:00|12147.5|12146.6|12146.4|12145.5|12147.5|12146.6|12146.4|12145.5|118
1620774300000|2021-05-11 23:05:00|12146.3|12145.7|12146|12145.1|12146.6|12145.7|12145.9|12145|60
1620774600000|2021-05-11 23:10:00|12145.9|12145|12146.1|12145.2|12146.6|12145.7|12145.7|12145|95
1620774900000|2021-05-11 23:15:00|12146|12145.1|12146.2|12145.3|12146.6|12145.7|12145.7|12145|65
1620775200000|2021-05-11 23:20:00|12146.4|12145.5|12146.8|12145.9|12147|12146.2|12146.4|12145.5|72
1620775500000|2021-05-11 23:25:00|12146.7|12145.8|12147.2|12146.3|12147.6|12146.7|12146.5|12145.6|73
1620775800000|2021-05-11 23:30:00|12147.1|12146.2|12147.2|12146.3|12147.2|12146.3|12146.1|12145.2|78
1620776100000|2021-05-11 23:35:00|12147|12146.4|12146.9|12146.3|12147.3|12146.5|12146.2|12145.3|101
1620776400000|2021-05-11 23:40:00|12147|12146.1|12146.4|12145.5|12147.1|12146.2|12146.1|12145.2|117
1620776700000|2021-05-11 23:45:00|12146.5|12145.6|12145.5|12144.6|12147.1|12146.2|12145|12144.1|154
1620777000000|2021-05-11 23:50:00|12145.4|12144.5|12146.5|12145.6|12146.5|12145.6|12144.6|12143.7|121
1620777300000|2021-05-11 23:55:00|12146.4|12145.5|12144.7|12143.8|12146.6|12145.7|12144.6|12143.7|176
1620777600000|2021-05-12 00:00:00|12144.8|12143.9|12145.8|12144.9|12146.6|12145.7|12144.6|12143.7|251
1620777900000|2021-05-12 00:05:00|12145.7|12144.8|12147.6|12146.7|12149.8|12148.9|12145.7|12144.8|261
1620778200000|2021-05-12 00:10:00|12147.3|12146.4|12146|12145.1|12147.3|12146.4|12145.7|12144.8|171
1620778500000|2021-05-12 00:15:00|12146.1|12145.2|12145.3|12144.4|12146.4|12145.5|12144.1|12143.2|190
1620778800000|2021-05-12 00:20:00|12145.2|12144.3|12144|12143.1|12145.2|12144.3|12143.7|12143|208
1620779100000|2021-05-12 00:25:00|12143.9|12143|12144.5|12143.6|12144.6|12143.7|12143.6|12142.7|216
1620779400000|2021-05-12 00:30:00|12144.4|12143.5|12141.9|12141|12144.9|12144.1|12141.4|12140.5|367
1620779700000|2021-05-12 00:35:00|12141.8|12141.2|12140.6|12139.7|12143.4|12142.5|12140.6|12139.7|310
1620780000000|2021-05-12 00:40:00|12140.5|12139.6|12141|12140.1|12141.7|12140.8|12139.4|12138.5|396
1620780300000|2021-05-12 00:45:00|12141.1|12140.2|12140.9|12140|12142.7|12141.8|12140.1|12139.2|332
1620780600000|2021-05-12 00:50:00|12140.8|12139.9|12138.5|12137.6|12141|12140.1|12138.3|12137.5|315
1620780900000|2021-05-12 00:55:00|12138.6|12137.7|12138.6|12137.7|12139.8|12138.9|12137.7|12136.8|438
1620781200000|2021-05-12 01:00:00|12138.5|12137.6|12137.8|12136.9|12138.6|12137.7|12137.2|12136.5|423
1620781500000|2021-05-12 01:05:00|12137.7|12136.8|12136.1|12135.2|12137.7|12136.9|12134.3|12133.4|448
1620781800000|2021-05-12 01:10:00|12136|12135.1|12135.6|12134.7|12137.8|12136.9|12134|12133.1|327
1620782100000|2021-05-12 01:15:00|12135.7|12134.8|12137.6|12136.7|12137.9|12137|12135.4|12134.5|374
1620782400000|2021-05-12 01:20:00|12137.7|12136.8|12135.2|12134.3|12138.1|12137.2|12134.8|12133.9|368
1620782700000|2021-05-12 01:25:00|12135.4|12134.5|12135.8|12134.9|12136.1|12135.2|12134.8|12133.9|283
1620783000000|2021-05-12 01:30:00|12135.7|12134.8|12137.6|12136.7|12138.1|12137.2|12135.7|12134.8|423
1620783300000|2021-05-12 01:35:00|12137.5|12136.6|12135.9|12135|12138.6|12137.7|12134.9|12134|454
1620783600000|2021-05-12 01:40:00|12136|12135.1|12135.6|12134.7|12136.6|12135.7|12134.7|12134|411
1620783900000|2021-05-12 01:45:00|12135.7|12134.8|12136.8|12135.9|12137.3|12136.4|12135|12134.1|358
1620784200000|2021-05-12 01:50:00|12136.9|12136|12135.8|12134.9|12137.7|12136.8|12135.4|12134.7|251
1620784500000|2021-05-12 01:55:00|12135.9|12135|12135.8|12134.9|12136.9|12136|12135.7|12134.9|339
1620784800000|2021-05-12 02:00:00|12135.5|12134.8|12135.9|12135|12136.7|12136|12134|12133.1|523
1620785100000|2021-05-12 02:05:00|12136|12135.1|12137.1|12136.2|12138|12137.3|12135.8|12135|371
1620785400000|2021-05-12 02:10:00|12137|12136.1|12136.9|12136|12137.8|12136.9|12135.7|12135|250
1620785700000|2021-05-12 02:15:00|12136.8|12135.9|12135.9|12135.3|12137.1|12136.2|12134.7|12134|297
1620786000000|2021-05-12 02:20:00|12136|12135.1|12134|12133.1|12136.1|12135.4|12133.8|12133|274
1620786300000|2021-05-12 02:25:00|12134.1|12133.2|12133.7|12132.8|12135|12134.2|12132.7|12132|262
1620786600000|2021-05-12 02:30:00|12133.9|12133.1|12132.6|12131.7|12134.2|12133.3|12131.8|12131.1|338
1620786900000|2021-05-12 02:35:00|12132.5|12131.6|12131.4|12130.5|12132.8|12131.9|12131.2|12130.5|324
1620787200000|2021-05-12 02:40:00|12131.5|12130.6|12132|12131.1|12132.6|12131.8|12130.9|12130|303
1620787500000|2021-05-12 02:45:00|12131.9|12131|12131.5|12130.6|12132.6|12131.7|12131.2|12130.5|296
1620787800000|2021-05-12 02:50:00|12131.6|12130.7|12127.2|12126.3|12131.9|12131|12127|12126.3|335
1620788100000|2021-05-12 02:55:00|12127|12126.4|12125.2|12124.3|12127.2|12126.4|12124.6|12123.9|395
1620788400000|2021-05-12 03:00:00|12125.1|12124.2|12125.5|12124.6|12125.6|12124.9|12123.9|12123.1|312
1620788700000|2021-05-12 03:05:00|12125.6|12124.7|12126.9|12126.3|12127.2|12126.4|12125.4|12124.6|335
1620789000000|2021-05-12 03:10:00|12127|12126.4|12127.1|12126.5|12127.5|12126.7|12126.5|12125.7|254
1620789300000|2021-05-12 03:15:00|12127|12126.4|12127.3|12126.4|12128.8|12128|12126.6|12125.8|362
1620789600000|2021-05-12 03:20:00|12127.4|12126.5|12125.9|12125.3|12127.4|12126.7|12125.6|12124.9|304
1620789900000|2021-05-12 03:25:00|12125.8|12125.2|12125.1|12124.2|12126.4|12125.6|12121.9|12121|429
1620790200000|2021-05-12 03:30:00|12125|12124.1|12126.5|12125.9|12126.8|12126.2|12124.7|12123.8|315
1620790500000|2021-05-12 03:35:00|12126.6|12125.7|12124.4|12123.5|12127.4|12126.7|12123.9|12123.2|310
1620790800000|2021-05-12 03:40:00|12124.3|12123.4|12125.2|12124.3|12125.8|12124.9|12124.3|12123.4|294
1620791100000|2021-05-12 03:45:00|12125.1|12124.2|12118.6|12117.7|12125.2|12124.3|12118.2|12117.5|418
1620791400000|2021-05-12 03:50:00|12118.5|12117.6|12116.8|12116.2|12119.6|12118.7|12116.2|12115.5|426
1620791700000|2021-05-12 03:55:00|12116.9|12116.3|12117.6|12116.7|12117.7|12116.8|12116|12115.1|303
1620792000000|2021-05-12 04:00:00|12117.5|12116.6|12118.2|12117.3|12118.8|12117.9|12117.1|12116.2|302
1620792300000|2021-05-12 04:05:00|12118.1|12117.2|12118.2|12117.3|12119.2|12118.3|12117|12116.1|305
1620792600000|2021-05-12 04:10:00|12118.3|12117.4|12121.2|12120.3|12121.4|12120.5|12117.8|12116.9|407
1620792900000|2021-05-12 04:15:00|12121.1|12120.2|12119.1|12118.2|12121.7|12121|12118.9|12118.1|364
1620793200000|2021-05-12 04:20:00|12119|12118.1|12121|12120.1|12121.1|12120.2|12117.9|12117|265
1620793500000|2021-05-12 04:25:00|12120.8|12119.9|12120.4|12119.5|12121.4|12120.5|12119.9|12119.1|267
1620793800000|2021-05-12 04:30:00|12120.3|12119.4|12120.6|12119.7|12121.7|12120.9|12119.9|12119|384
1620794100000|2021-05-12 04:35:00|12120.7|12119.8|12122.1|12121.2|12122.3|12121.4|12118.8|12118.1|263
1620794400000|2021-05-12 04:40:00|12121.9|12121.3|12122.2|12121.3|12122.3|12121.5|12120.6|12119.7|210
1620794700000|2021-05-12 04:45:00|12122.1|12121.2|12122.5|12121.6|12123.5|12122.7|12121.7|12120.8|198
1620795000000|2021-05-12 04:50:00|12122.6|12121.7|12122|12121.1|12123|12122.2|12121.8|12120.9|203
1620795300000|2021-05-12 04:55:00|12122.1|12121.2|12120.8|12119.9|12123.7|12123.1|12120.6|12119.9|324
1620795600000|2021-05-12 05:00:00|12120.7|12119.8|12124.7|12123.8|12124.8|12123.9|12120.4|12119.6|425
1620795900000|2021-05-12 05:05:00|12124.8|12123.9|12126.2|12125.3|12126.6|12125.7|12124.2|12123.4|319
1620796200000|2021-05-12 05:10:00|12126.1|12125.2|12126.3|12125.4|12126.3|12125.5|12123.4|12122.6|334
1620796500000|2021-05-12 05:15:00|12126.2|12125.3|12126.6|12125.7|12127|12126.2|12125.5|12124.7|258
1620796800000|2021-05-12 05:20:00|12127|12126.1|12126.6|12125.7|12127.2|12126.4|12125.9|12125.1|231
1620797100000|2021-05-12 05:25:00|12126.7|12125.8|12128.2|12127.3|12128.3|12127.6|12126.4|12125.7|260
1620797400000|2021-05-12 05:30:00|12127.8|12127.2|12127.2|12126.3|12128.7|12128|12127|12126.1|342
1620797700000|2021-05-12 05:35:00|12127.3|12126.7|12128.1|12127.2|12128.6|12127.9|12127.3|12126.5|261
1620798000000|2021-05-12 05:40:00|12128.2|12127.3|12126|12125.1|12129.2|12128.4|12126|12125.1|254
1620798300000|2021-05-12 05:45:00|12126.1|12125.2|12125.5|12124.6|12126.6|12125.7|12124.6|12123.7|328
1620798600000|2021-05-12 05:50:00|12125.6|12124.7|12123.8|12122.9|12126.2|12125.3|12123.7|12122.8|255
1620798900000|2021-05-12 05:55:00|12123.9|12123|12122.8|12121.9|12125.3|12124.4|12121.6|12120.7|340
1620799200000|2021-05-12 06:00:00|12122.9|12122|12127|12126.1|12127.4|12126.5|12122.5|12121.7|488
1620799500000|2021-05-12 06:05:00|12126.8|12125.9|12128.5|12127.6|12128.9|12128.1|12126.4|12125.5|513
1620799800000|2021-05-12 06:10:00|12128.4|12127.5|12127.9|12127|12129.3|12128.6|12127.5|12126.8|336
1620800100000|2021-05-12 06:15:00|12128|12127.1|12131.7|12131.1|12132.2|12131.3|12128|12127.1|454
1620800400000|2021-05-12 06:20:00|12131.6|12131|12127.3|12126.4|12132.2|12131.4|12127.1|12126.3|411
1620800700000|2021-05-12 06:25:00|12127.1|12126.5|12130.6|12129.7|12131.2|12130.3|12126|12125.1|417
1620801000000|2021-05-12 06:30:00|12130.8|12129.9|12130.9|12130|12131.6|12130.7|12128|12127.4|510
1620801300000|2021-05-12 06:35:00|12131|12130.1|12133.7|12132.8|12134.8|12134.1|12130.8|12130|421
1620801600000|2021-05-12 06:40:00|12133.6|12133|12133.3|12132.4|12133.8|12133|12131.6|12130.7|381
1620801900000|2021-05-12 06:45:00|12133.4|12132.5|12134.2|12133.6|12134.6|12133.9|12132.4|12131.6|396
1620802200000|2021-05-12 06:50:00|12134|12133.4|12136.4|12135.5|12136.9|12136.1|12133.9|12133|422
1620802500000|2021-05-12 06:55:00|12136.5|12135.6|12132|12131.4|12137.6|12137|12131.9|12131|588
1620802800000|2021-05-12 07:00:00|12132.1|12131.5|12131.5|12130.6|12134.7|12133.9|12130.3|12129.4|796
1620803100000|2021-05-12 07:05:00|12131.6|12130.7|12132.1|12131.5|12137.6|12136.7|12129.7|12128.9|726
1620803400000|2021-05-12 07:10:00|12132.5|12131.6|12129.2|12128.3|12135.4|12134.5|12128.5|12127.7|636
1620803700000|2021-05-12 07:15:00|12129.3|12128.4|12130.6|12129.7|12134.3|12133.7|12128.9|12128|695
1620804000000|2021-05-12 07:20:00|12130.5|12129.6|12131.7|12131.1|12134.4|12133.6|12130.1|12129.4|594
1620804300000|2021-05-12 07:25:00|12131.6|12131|12133.7|12132.8|12136.6|12136|12131.3|12130.5|655
1620804600000|2021-05-12 07:30:00|12133.4|12132.5|12142|12141.4|12142.7|12141.8|12132.3|12131.4|851
1620804900000|2021-05-12 07:35:00|12142.1|12141.5|12138.6|12138|12144.4|12143.6|12138.6|12137.8|721
1620805200000|2021-05-12 07:40:00|12138.7|12138.1|12138.2|12137.3|12140.8|12140.2|12137.3|12136.6|613
1620805500000|2021-05-12 07:45:00|12138.1|12137.2|12141.4|12140.8|12142.4|12141.6|12137.3|12136.7|704
1620805800000|2021-05-12 07:50:00|12141.3|12140.7|12138.6|12138|12142.9|12142|12137.6|12136.9|583
1620806100000|2021-05-12 07:55:00|12138.5|12137.9|12134.1|12133.2|12140.2|12139.6|12133.6|12132.7|577
1620806400000|2021-05-12 08:00:00|12133.9|12133.3|12132.5|12131.9|12134.9|12134|12132.3|12131.6|538
1620806700000|2021-05-12 08:05:00|12132.7|12132.1|12131.3|12130.7|12133.4|12132.6|12129.2|12128.6|588
1620807000000|2021-05-12 08:10:00|12131.6|12131|12127.8|12126.9|12132.1|12131.3|12126.4|12125.7|631
1620807300000|2021-05-12 08:15:00|12127.7|12126.8|12134.4|12133.5|12135|12134.2|12127.6|12126.7|565
1620807600000|2021-05-12 08:20:00|12134.5|12133.6|12135.3|12134.4|12135.9|12135.2|12133|12132.2|483
1620807900000|2021-05-12 08:25:00|12135.4|12134.5|12135.6|12135|12136.9|12136.1|12134.1|12133.5|448
1620808200000|2021-05-12 08:30:00|12135.5|12134.9|12136|12135.1|12136.9|12136.1|12133|12132.4|496
1620808500000|2021-05-12 08:35:00|12136.1|12135.5|12130.9|12130.3|12136.6|12136|12129.4|12128.7|620
1620808800000|2021-05-12 08:40:00|12131.2|12130.1|12130.8|12129.9|12132.4|12131.6|12129|12128.3|519
1620809100000|2021-05-12 08:45:00|12130.9|12130|12134.5|12133.9|12134.9|12134.2|12130.5|12129.9|470
1620809400000|2021-05-12 08:50:00|12134.4|12133.8|12135.4|12134.8|12135.6|12134.9|12133.2|12132.4|450
1620809700000|2021-05-12 08:55:00|12135.3|12134.7|12134.9|12134|12136.8|12136.2|12132.9|12132.2|499
1620810000000|2021-05-12 09:00:00|12135|12134.1|12130.7|12130.1|12135.5|12134.6|12130.7|12129.9|452
1620810300000|2021-05-12 09:05:00|12130.9|12130.3|12131.7|12131.1|12132.4|12131.7|12129.9|12129.2|372
1620810600000|2021-05-12 09:10:00|12131.8|12131.2|12129.5|12128.6|12131.8|12131.2|12128.8|12128.2|397
1620810900000|2021-05-12 09:15:00|12129.6|12128.7|12129.1|12128.2|12132.3|12131.7|12128.5|12127.9|509
1620811200000|2021-05-12 09:20:00|12129.2|12128.3|12133.3|12132.7|12134|12133.4|12128.7|12128.1|559
1620811500000|2021-05-12 09:25:00|12133.2|12132.6|12133.6|12133|12134.3|12133.6|12131.9|12131.3|405
1620811800000|2021-05-12 09:30:00|12133.5|12132.9|12128.9|12128.3|12133.5|12132.9|12128.8|12128.2|475
1620812100000|2021-05-12 09:35:00|12128.8|12128.2|12127.2|12126.6|12129.7|12129|12126.8|12126.2|491
1620812400000|2021-05-12 09:40:00|12127.1|12126.5|12132.9|12132|12133|12132.2|12126.4|12125.8|464
1620812700000|2021-05-12 09:45:00|12132.8|12131.9|12133|12132.4|12133.3|12132.7|12131.9|12131.3|408
1620813000000|2021-05-12 09:50:00|12133.3|12132.7|12134.2|12133.6|12135.2|12134.6|12132.1|12131.5|410
1620813300000|2021-05-12 09:55:00|12134.1|12133.5|12135.4|12134.8|12137.2|12136.6|12133.3|12132.7|355
1620813600000|2021-05-12 10:00:00|12135.3|12134.7|12133|12132.4|12136.2|12135.6|12132|12131.4|356
1620813900000|2021-05-12 10:05:00|12132.9|12132.3|12134.4|12133.8|12135.1|12134.5|12132.9|12132.3|311
1620814200000|2021-05-12 10:10:00|12134.3|12133.7|12134.4|12133.8|12135.7|12135.1|12133.5|12132.7|305
1620814500000|2021-05-12 10:15:00|12134.3|12133.7|12136.7|12136.1|12137|12136.4|12133.3|12132.7|327
1620814800000|2021-05-12 10:20:00|12136.6|12136|12134|12133.4|12136.9|12136.3|12131.9|12131.3|387
1620815100000|2021-05-12 10:25:00|12134.1|12133.5|12135.1|12134.5|12135.4|12134.8|12132.3|12131.7|387
1620815400000|2021-05-12 10:30:00|12135|12134.4|12133.4|12132.8|12136.3|12135.7|12133.3|12132.7|411
1620815700000|2021-05-12 10:35:00|12133.3|12132.7|12132.9|12132.3|12135.3|12134.6|12132.5|12131.9|300
1620816000000|2021-05-12 10:40:00|12132.8|12132.2|12131.1|12130.5|12132.9|12132.3|12130.5|12129.9|302
1620816300000|2021-05-12 10:45:00|12131.4|12130.8|12128.8|12128.2|12132.3|12131.7|12127.9|12127.3|412
1620816600000|2021-05-12 10:50:00|12128.7|12128.1|12125.1|12124.5|12128.9|12128.3|12123.3|12122.2|650
1620816900000|2021-05-12 10:55:00|12125|12124.4|12126.1|12125.5|12127.2|12126.6|12120.7|12120.1|533
1620817200000|2021-05-12 11:00:00|12126.2|12125.6|12126.5|12125.9|12127.9|12127.3|12124|12123.4|599
1620817500000|2021-05-12 11:05:00|12126.6|12126|12127.2|12126.6|12128.9|12128.1|12126.1|12125.5|526
1620817800000|2021-05-12 11:10:00|12127.1|12126.5|12127.1|12126.5|12128.7|12128|12126.8|12126.2|370
1620818100000|2021-05-12 11:15:00|12127|12126.4|12125|12124.4|12128.6|12128|12125|12124.4|405
1620818400000|2021-05-12 11:20:00|12125.1|12124.5|12127|12126.4|12127.5|12126.9|12124.4|12123.8|391
1620818700000|2021-05-12 11:25:00|12127.1|12126.5|12125.7|12125.1|12127.1|12126.5|12124.2|12123.6|408
1620819000000|2021-05-12 11:30:00|12125.6|12125|12123.1|12122.5|12127.1|12126.5|12122.9|12122.3|422
1620819300000|2021-05-12 11:35:00|12123.2|12122.6|12121.2|12120.6|12124.3|12123.7|12121.2|12120.6|319
1620819600000|2021-05-12 11:40:00|12121.1|12120.5|12122|12121.4|12123.2|12122.6|12121.1|12120.5|315
1620819900000|2021-05-12 11:45:00|12122.1|12121.5|12122.3|12121.7|12123.3|12122.7|12120|12119.4|363
1620820200000|2021-05-12 11:50:00|12122.2|12121.6|12119.6|12119|12122.3|12121.7|12117.5|12116.9|465
1620820500000|2021-05-12 11:55:00|12119.5|12118.9|12118.7|12118.1|12120.3|12119.7|12117.9|12117.3|569
1620820800000|2021-05-12 12:00:00|12118.6|12118|12120.8|12120.2|12121.1|12120.5|12118|12117.4|472
1620821100000|2021-05-12 12:05:00|12120.7|12120.1|12120.8|12120.2|12121.3|12120.5|12119|12118.4|331
1620821400000|2021-05-12 12:10:00|12120.7|12120.1|12118.1|12117.5|12120.9|12120.2|12118.1|12117.5|377
1620821700000|2021-05-12 12:15:00|12118.2|12117.6|12117.3|12116.7|12118.6|12118|12115.7|12115.1|478
1620822000000|2021-05-12 12:20:00|12117.5|12116.9|12120.2|12119.6|12121|12120.3|12117.5|12116.9|573
1620822300000|2021-05-12 12:25:00|12120.3|12119.7|12121.8|12120.6|12123.9|12123.1|12119.8|12119.2|681
1620822600000|2021-05-12 12:30:00|12122|12120.7|12091.1|12090.2|12122.1|12121.1|12072.4|12071.4|2230
1620822900000|2021-05-12 12:35:00|12090.9|12090|12102.2|12101.3|12103.3|12102.4|12083|12082.1|2005
1620823200000|2021-05-12 12:40:00|12102.1|12101.2|12112.7|12111.8|12116.8|12115.9|12098.4|12097.5|1737
1620823500000|2021-05-12 12:45:00|12112.8|12111.9|12111.1|12110.5|12124.6|12123.7|12109.6|12108.7|1500
1620823800000|2021-05-12 12:50:00|12111.3|12110.4|12144.7|12143.8|12147.3|12146.4|12111|12110.3|1493
1620824100000|2021-05-12 12:55:00|12144.8|12143.9|12130.5|12129.6|12145.3|12144.4|12128.6|12127.7|1587
1620824400000|2021-05-12 13:00:00|12130.6|12129.7|12146.3|12145.4|12148.3|12147.4|12126.1|12125.2|1510
1620824700000|2021-05-12 13:05:00|12145.8|12145.2|12140.3|12139.4|12152.7|12151.8|12138.5|12137.7|1404
1620825000000|2021-05-12 13:10:00|12140.1|12139.2|12138.1|12137.2|12142.4|12141.5|12134.9|12134.2|1171
1620825300000|2021-05-12 13:15:00|12138|12137.4|12118.2|12117.3|12140.3|12139.6|12117.5|12116.6|1382
1620825600000|2021-05-12 13:20:00|12118.1|12117.2|12111.7|12111.1|12123.8|12123|12110.6|12109.9|1394
1620825900000|2021-05-12 13:25:00|12111.6|12111|12094.4|12093.5|12111.7|12111.1|12092.2|12091.3|1043
1620826200000|2021-05-12 13:30:00|12094.3|12093.4|12097.4|12096.8|12104|12103.1|12092.7|12091.8|945
1620826500000|2021-05-12 13:35:00|12097.3|12096.7|12104|12103.1|12104.9|12104|12094.8|12093.9|1050
1620826800000|2021-05-12 13:40:00|12103.9|12103|12100.1|12099.2|12110.9|12110.2|12099.6|12098.7|1260
1620827100000|2021-05-12 13:45:00|12100|12099.1|12098.3|12097.7|12107.6|12106.8|12095.5|12094.8|1259
1620827400000|2021-05-12 13:50:00|12098.2|12097.6|12094.2|12093.6|12101.8|12101|12093.2|12092.6|1133
1620827700000|2021-05-12 13:55:00|12094.3|12093.7|12101.5|12100.6|12103.8|12103.2|12091.7|12091.1|1149
1620828000000|2021-05-12 14:00:00|12101.6|12100.7|12095.9|12095|12102.6|12102|12086.2|12085.3|1299
1620828300000|2021-05-12 14:05:00|12095.8|12095.2|12092.8|12091.9|12096.6|12096|12087.3|12086.4|1226
1620828600000|2021-05-12 14:10:00|12092.3|12091.7|12083|12082.4|12093.1|12092.5|12082.7|12082|1337
1620828900000|2021-05-12 14:15:00|12083.3|12082.3|12084.3|12083.7|12085.9|12085.2|12081.3|12080.5|1187
1620829200000|2021-05-12 14:20:00|12084.4|12083.8|12092.8|12092.2|12092.9|12092.3|12084.3|12083.7|889
1620829500000|2021-05-12 14:25:00|12092.7|12092.1|12088.7|12088.1|12092.8|12092.2|12086|12085.4|936
1620829800000|2021-05-12 14:30:00|12088.6|12088|12077.7|12077.1|12088.8|12088|12076.9|12076.3|1212
1620830100000|2021-05-12 14:35:00|12077.9|12077.3|12078.3|12077.7|12084.7|12083.9|12075.5|12074.9|1025
1620830400000|2021-05-12 14:40:00|12078.2|12077.6|12077.1|12076.2|12078.3|12077.7|12074.1|12073.5|944
1620830700000|2021-05-12 14:45:00|12077.2|12076.3|12070.3|12069.7|12077.9|12077.3|12069.4|12068.7|1017
1620831000000|2021-05-12 14:50:00|12070.2|12069.6|12067.9|12067|12076.1|12075.5|12066.1|12065.5|1154
1620831300000|2021-05-12 14:55:00|12067.7|12067.1|12076.3|12075.7|12077.7|12077.1|12067.7|12066.9|1117
1620831600000|2021-05-12 15:00:00|12076.1|12075.5|12081|12080.4|12081.3|12080.7|12074.1|12073.2|968
1620831900000|2021-05-12 15:05:00|12081.1|12080.5|12076.5|12075.9|12083.2|12082.5|12075.9|12075.3|854
1620832200000|2021-05-12 15:10:00|12076.1|12075.5|12075|12074.4|12077.1|12076.5|12070.6|12070|736
1620832500000|2021-05-12 15:15:00|12074.8|12074.2|12076.4|12075.8|12076.7|12076|12071.8|12071.2|646
1620832800000|2021-05-12 15:20:00|12076.3|12075.7|12077.5|12076.9|12078|12077.1|12073.8|12073.2|672
1620833100000|2021-05-12 15:25:00|12077.6|12077|12078.3|12077.7|12078.5|12077.9|12075.4|12074.8|805
1620833400000|2021-05-12 15:30:00|12078.4|12077.8|12074.9|12074.3|12078.4|12077.8|12074.2|12073.5|771
1620833700000|2021-05-12 15:35:00|12074.8|12074.2|12076.5|12075.9|12077.3|12076.7|12074.7|12074.1|711
1620834000000|2021-05-12 15:40:00|12076.4|12075.8|12078.6|12077.7|12078.8|12078|12072.2|12071.6|633
1620834300000|2021-05-12 15:45:00|12078.5|12077.9|12080|12079.4|12083.1|12082.5|12077.9|12077.3|723
1620834600000|2021-05-12 15:50:00|12080.1|12079.5|12073.2|12072.6|12080.9|12080.2|12073.2|12072.6|689
1620834900000|2021-05-12 15:55:00|12073.3|12072.7|12073.6|12073|12075.6|12074.7|12071.3|12070.6|711
1620835200000|2021-05-12 16:00:00|12073.7|12073.1|12071.3|12070.7|12075|12074.1|12071.1|12070.5|762
1620835500000|2021-05-12 16:05:00|12071.2|12070.6|12070.8|12070.2|12076.2|12075.4|12069.7|12069.1|696
1620835800000|2021-05-12 16:10:00|12070.7|12070.1|12067.3|12066.4|12071.1|12070.3|12066.7|12066.1|620
1620836100000|2021-05-12 16:15:00|12067.2|12066.3|12071.5|12070.6|12071.5|12070.7|12066.7|12066|759
1620836400000|2021-05-12 16:20:00|12071.4|12070.5|12070.5|12069.6|12073|12072.3|12070.3|12069.4|792
1620836700000|2021-05-12 16:25:00|12070.4|12069.8|12072.6|12072|12072.8|12072.2|12069.1|12068.3|820
1620837000000|2021-05-12 16:30:00|12072.5|12071.9|12071.8|12071.2|12073.8|12073|12068.2|12067.4|769
1620837300000|2021-05-12 16:35:00|12071.7|12071.1|12070.2|12069.3|12072.5|12071.9|12067|12066.4|710
1620837600000|2021-05-12 16:40:00|12069.9|12069|12069.4|12068.8|12071.3|12070.5|12068.3|12067.6|624
1620837900000|2021-05-12 16:45:00|12069|12068.4|12067.7|12067.1|12070.4|12069.8|12067.1|12066.5|675
1620838200000|2021-05-12 16:50:00|12067.9|12067|12069.8|12068.9|12070.3|12069.7|12067.5|12066.9|595
1620838500000|2021-05-12 16:55:00|12069.9|12069|12066.8|12065.9|12070.7|12070.1|12065.9|12065.2|732
1620838800000|2021-05-12 17:00:00|12066.6|12066|12077.6|12076.7|12078.1|12077.2|12066|12065.1|1044
1620839100000|2021-05-12 17:05:00|12077.4|12076.5|12073.1|12072.2|12078.9|12078.2|12071.6|12070.7|1001
1620839400000|2021-05-12 17:10:00|12073|12072.1|12072.4|12071.5|12075.6|12075|12072|12071.4|769
1620839700000|2021-05-12 17:15:00|12072.3|12071.4|12072.6|12071.7|12075.6|12074.9|12071.3|12070.7|672
1620840000000|2021-05-12 17:20:00|12072.2|12071.3|12074.8|12074.2|12076|12075.1|12070.6|12070|663
1620840300000|2021-05-12 17:25:00|12074.9|12074.3|12077.7|12076.8|12078.7|12078.1|12074.7|12074.1|594
1620840600000|2021-05-12 17:30:00|12077.8|12076.9|12074.9|12074|12078.5|12077.9|12072.7|12071.9|581
1620840900000|2021-05-12 17:35:00|12074.8|12073.9|12077|12076.1|12078.3|12077.7|12073.8|12073|535
1620841200000|2021-05-12 17:40:00|12076.9|12076.3|12076.9|12076.3|12077.4|12076.8|12074.9|12074.2|562
1620841500000|2021-05-12 17:45:00|12076.8|12076.2|12073.6|12073|12076.9|12076.3|12071.3|12070.7|573
1620841800000|2021-05-12 17:50:00|12073.9|12073.3|12073.8|12073.2|12075.9|12075.1|12073.2|12072.6|546
1620842100000|2021-05-12 17:55:00|12073.7|12073.1|12075.6|12074.7|12076.9|12076.3|12073.7|12073.1|468
1620842400000|2021-05-12 18:00:00|12075.5|12074.6|12075.4|12074.8|12078|12077.3|12074.2|12073.6|577
1620842700000|2021-05-12 18:05:00|12075.3|12074.7|12077.3|12076.7|12079.7|12078.9|12074.9|12074.1|563
1620843000000|2021-05-12 18:10:00|12077.4|12076.8|12078.3|12077.4|12078.6|12077.8|12075|12074.3|576
1620843300000|2021-05-12 18:15:00|12078.2|12077.3|12077.9|12077.3|12080.4|12079.6|12077.3|12076.4|478
1620843600000|2021-05-12 18:20:00|12078|12077.4|12080.7|12079.8|12081.9|12081.3|12078|12077.3|530
1620843900000|2021-05-12 18:25:00|12080.6|12080|12080.8|12080.2|12080.9|12080.3|12077.1|12076.4|618
1620844200000|2021-05-12 18:30:00|12081|12080.4|12080.2|12079.6|12081|12080.4|12078.7|12077.9|519
1620844500000|2021-05-12 18:35:00|12080.3|12079.7|12082.5|12081.9|12083|12082.3|12079.6|12079|523
1620844800000|2021-05-12 18:40:00|12082.7|12082.1|12081.2|12080.6|12082.7|12082.1|12080.4|12079.8|411
1620845100000|2021-05-12 18:45:00|12080.9|12080.3|12080.5|12079.9|12081.5|12080.9|12080.2|12079.5|476
1620845400000|2021-05-12 18:50:00|12080.4|12079.8|12082.3|12081.7|12082.8|12082.1|12080.4|12079.8|423
1620845700000|2021-05-12 18:55:00|12082.4|12081.8|12080.1|12079.5|12082.7|12082.1|12079.9|12079.1|527
1620846000000|2021-05-12 19:00:00|12079.9|12079.3|12082.4|12081.8|12082.8|12082.2|12079.2|12078.3|573
1620846300000|2021-05-12 19:05:00|12082.5|12081.9|12082.4|12081.8|12082.7|12082.1|12080.9|12080.3|479
1620846600000|2021-05-12 19:10:00|12082.3|12081.7|12080.3|12079.4|12082.7|12082|12079.9|12079.3|423
1620846900000|2021-05-12 19:15:00|12080.6|12079.7|12080|12079.4|12080.8|12080.1|12079.5|12078.9|333
1620847200000|2021-05-12 19:20:00|12080.2|12079.6|12078.3|12077.4|12080.5|12079.9|12077.2|12076.3|444
1620847500000|2021-05-12 19:25:00|12078.4|12077.5|12078.2|12077.6|12078.8|12078|12076.7|12075.9|384
1620847800000|2021-05-12 19:30:00|12078.4|12077.5|12076.7|12076.1|12078.4|12077.8|12075.6|12074.9|569
1620848100000|2021-05-12 19:35:00|12076.8|12075.9|12074.3|12073.7|12077.2|12076.3|12073.7|12073|461
1620848400000|2021-05-12 19:40:00|12074.4|12073.5|12074.2|12073.6|12076|12075.3|12073.4|12072.6|486
1620848700000|2021-05-12 19:45:00|12074.1|12073.5|12075.4|12074.8|12076.6|12075.9|12073.6|12072.8|488
1620849000000|2021-05-12 19:50:00|12075.3|12074.5|12075.7|12074.8|12077|12076.4|12072.1|12071.3|647
1620849300000|2021-05-12 19:55:00|12075.8|12074.9|12075.6|12074.7|12077.1|12076.4|12074.8|12074|701
1620849600000|2021-05-12 20:00:00|12075.4|12074.5|12077.1|12076.5|12078.5|12077.7|12075.4|12074.5|430
1620849900000|2021-05-12 20:05:00|12077.2|12076.6|12075.3|12074.4|12077.6|12076.8|12074.6|12074|284
1620850200000|2021-05-12 20:10:00|12075.2|12074.6|12076.4|12075.8|12077|12076.1|12075.2|12074.4|209
1620850500000|2021-05-12 20:15:00|12076.6|12075.7|12073.7|12073.1|12076.6|12075.7|12073.6|12072.8|148
1620850800000|2021-05-12 20:20:00|12073.8|12073.2|12073.7|12073.1|12074.6|12073.8|12073.7|12072.9|92
1620851100000|2021-05-12 20:25:00|12073.8|12073.2|12075.6|12075|12075.9|12075.3|12073.8|12073.2|191
1620851400000|2021-05-12 20:30:00|12075.5|12074.9|12072.8|12071.9|12075.9|12075.2|12072.7|12071.8|185
1620851700000|2021-05-12 20:35:00|12072.7|12072.1|12072|12071.4|12073|12072.3|12069.6|12068.7|200
1620852000000|2021-05-12 20:40:00|12072.1|12071.5|12075.1|12074.2|12075.3|12074.6|12072|12071.3|227
1620852300000|2021-05-12 20:45:00|12074.6|12073.7|12073.6|12072.7|12074.7|12073.9|12073|12072.1|246
1620852600000|2021-05-12 20:50:00|12073.5|12072.6|12073.5|12072.6|12074.1|12073.1|12072.4|12071.5|213
1620852900000|2021-05-12 20:55:00|12073.4|12072.5|12071.5|12070.6|12074.1|12073.2|12070.7|12068.5|405
1620853200000|2021-05-12 21:00:00|12074.1|12068.1|12073.6|12070.1|12075.3|12070.1|12073.2|12068.1|26
1620853500000|2021-05-12 21:05:00|12073.3|12069.8|12074.5|12068.5|12074.5|12070.8|12072.5|12067.2|125
1620853800000|2021-05-12 21:10:00|12073.5|12068.1|12072.8|12068.9|12074.3|12070.2|12072|12067.2|114
1620854100000|2021-05-12 21:15:00|12073.1|12069.1|12072.9|12068.7|12073.6|12070|12072.1|12068.1|54
1620854400000|2021-05-12 21:20:00|12072.1|12070|12075.8|12069.8|12077.4|12075|12072|12067.6|189
1620854700000|2021-05-12 21:25:00|12076.2|12070.2|12073.7|12070.3|12076.8|12073.1|12073.1|12067.9|203
1620855000000|2021-05-12 21:30:00|12073.2|12069.5|12074.6|12070.1|12075.3|12071.8|12073|12068|191
1620855300000|2021-05-12 21:35:00|12074.3|12068.9|12072.9|12069.5|12074.7|12071.3|12072.4|12068.1|255
1620855600000|2021-05-12 21:40:00|12073.2|12069.4|12072.3|12070.3|12073.9|12071.1|12072.2|12068.3|144
1620855900000|2021-05-12 21:45:00|12072.2|12070.1|12073.1|12070.3|12074.2|12070.8|12072.2|12067.7|234
1620856200000|2021-05-12 21:50:00|12073.2|12070.2|12073.1|12069.9|12074.8|12071|12072.8|12068.8|351
1620856500000|2021-05-12 21:55:00|12072.9|12070.2|12072.4|12068|12074.5|12070.7|12071.9|12067.2|293
1620856800000|2021-05-12 22:00:00|12072.7|12068.1|12074.1|12072.3|12077.8|12073.6|12071.7|12068.1|810
1620857100000|2021-05-12 22:05:00|12074.2|12072.5|12074.9|12073.5|12075.1|12073.7|12073.6|12071.8|587
1620857400000|2021-05-12 22:10:00|12074.8|12073.6|12075.1|12073.6|12075.4|12074|12074|12072.6|394
1620857700000|2021-05-12 22:15:00|12075|12073.7|12076.5|12075.6|12076.6|12075.7|12074.3|12073.2|323
1620858000000|2021-05-12 22:20:00|12076.4|12075.5|12076.8|12075.9|12077.2|12076.3|12075.8|12074.8|285
1620858300000|2021-05-12 22:25:00|12076.7|12075.8|12078|12077.1|12078.3|12077.4|12076.3|12075.4|265
1620858600000|2021-05-12 22:30:00|12078.2|12077.3|12078.1|12077.2|12078.2|12077.3|12076.6|12075.7|121
1620858900000|2021-05-12 22:35:00|12078|12077.1|12078.4|12077.5|12078.7|12077.8|12077.4|12076.5|216
1620859200000|2021-05-12 22:40:00|12078.3|12077.4|12076.5|12075.6|12079|12078.1|12076.4|12075.5|160
1620859500000|2021-05-12 22:45:00|12076.6|12075.7|12075.9|12075|12077|12076.1|12075.7|12074.8|103
1620859800000|2021-05-12 22:50:00|12075.8|12074.9|12074.6|12073.7|12075.9|12075|12074.4|12073.5|137
1620860100000|2021-05-12 22:55:00|12074.5|12073.6|12075.1|12074.2|12075.3|12074.4|12074.2|12073.3|124
1620860400000|2021-05-12 23:00:00|12075.2|12074.3|12074|12073.1|12075.5|12074.6|12072.9|12072|205
1620860700000|2021-05-12 23:05:00|12073.9|12073|12075.5|12074.6|12075.6|12074.7|12073.5|12072.7|126
1620861000000|2021-05-12 23:10:00|12075.7|12074.8|12075.7|12074.8|12075.8|12075.1|12074.7|12073.8|94
1620861300000|2021-05-12 23:15:00|12075.6|12075|12075.8|12074.9|12075.9|12075.2|12075.5|12074.7|78
1620861600000|2021-05-12 23:20:00|12075.9|12075|12076.2|12075.3|12076.6|12075.9|12075.6|12074.7|110
1620861900000|2021-05-12 23:25:00|12076.1|12075.2|12074.8|12073.9|12076.6|12075.9|12074.6|12073.8|139
1620862200000|2021-05-12 23:30:00|12074.9|12074|12075.3|12074.4|12076.3|12075.6|12074.3|12073.4|216
1620862500000|2021-05-12 23:35:00|12075.4|12074.5|12075.2|12074.3|12075.9|12075|12074.1|12073.2|149
1620862800000|2021-05-12 23:40:00|12075.3|12074.4|12077.6|12076.7|12077.7|12076.8|12075.1|12074.2|175
1620863100000|2021-05-12 23:45:00|12077.5|12076.6|12077.7|12076.8|12077.8|12077.1|12076.5|12075.6|135
1620863400000|2021-05-12 23:50:00|12077.8|12076.9|12079.4|12078.5|12079.5|12078.7|12076.8|12075.9|159
1620863700000|2021-05-12 23:55:00|12079.3|12078.7|12078.1|12077.5|12079.6|12078.9|12078|12077.2|84
1620864000000|2021-05-13 00:00:00|12078.2|12077.3|12074|12073.4|12078.9|12078.1|12072|12071.3|604
1620864300000|2021-05-13 00:05:00|12074.1|12073.2|12072.8|12071.9|12075.1|12074.2|12072.4|12071.7|420
1620864600000|2021-05-13 00:10:00|12072.9|12072|12073.2|12072.6|12074.2|12073.3|12071.1|12070.2|427
1620864900000|2021-05-13 00:15:00|12073.1|12072.5|12074.3|12073.4|12075.6|12074.9|12072.3|12071.6|373
1620865200000|2021-05-13 00:20:00|12074.2|12073.6|12073.9|12073|12075.4|12074.6|12073|12072.3|396
1620865500000|2021-05-13 00:25:00|12073.7|12073.1|12074.9|12074.3|12075.2|12074.3|12073.4|12072.7|395
1620865800000|2021-05-13 00:30:00|12075|12074.1|12075.9|12075|12076.8|12076.2|12074.7|12073.9|421
1620866100000|2021-05-13 00:35:00|12075.6|12074.8|12075.1|12074.2|12077.1|12076.4|12074.4|12073.7|374
1620866400000|2021-05-13 00:40:00|12075|12074.1|12080|12079.1|12080|12079.2|12074.9|12074.1|426
1620866700000|2021-05-13 00:45:00|12080.1|12079.2|12080.9|12080|12081.2|12080.4|12079|12078.2|527
1620867000000|2021-05-13 00:50:00|12080.8|12079.9|12082.2|12081.3|12084.9|12084.2|12080.7|12079.9|691
1620867300000|2021-05-13 00:55:00|12082.1|12081.2|12082.3|12081.7|12083.5|12082.7|12081.4|12080.5|493
1620867600000|2021-05-13 01:00:00|12082.2|12081.6|12078.6|12077.7|12082.7|12082.1|12078.2|12077.4|755
1620867900000|2021-05-13 01:05:00|12078.5|12077.9|12078.7|12077.8|12080.2|12079.4|12077.8|12077|596
1620868200000|2021-05-13 01:10:00|12078.6|12077.7|12078.5|12077.6|12081.5|12080.8|12077.7|12076.9|539
1620868500000|2021-05-13 01:15:00|12078.6|12077.7|12080.4|12079.5|12081.3|12080.6|12078.1|12077.3|544
1620868800000|2021-05-13 01:20:00|12080.6|12079.7|12081.5|12080.9|12082.3|12081.5|12079.6|12078.8|617
1620869100000|2021-05-13 01:25:00|12081.4|12080.8|12083.8|12082.9|12084.3|12083.7|12080|12079.4|481
1620869400000|2021-05-13 01:30:00|12083.7|12082.8|12084.4|12083.8|12086.1|12085.4|12082.3|12081.5|579
1620869700000|2021-05-13 01:35:00|12084.5|12083.9|12083|12082.1|12084.6|12084|12081.7|12080.9|464
1620870000000|2021-05-13 01:40:00|12083.1|12082.2|12088.5|12087.6|12089.1|12088.3|12082.6|12081.9|549
1620870300000|2021-05-13 01:45:00|12088.6|12087.7|12087.3|12086.4|12089.3|12088.6|12087.1|12086.4|512
1620870600000|2021-05-13 01:50:00|12087.4|12086.5|12085.6|12085|12087.6|12086.8|12085.2|12084.3|462
1620870900000|2021-05-13 01:55:00|12085.7|12084.8|12086.7|12085.8|12086.8|12086.1|12083.9|12083.1|437
1620871200000|2021-05-13 02:00:00|12086.8|12085.9|12085.1|12084.5|12086.8|12086|12084.8|12083.9|517
1620871500000|2021-05-13 02:05:00|12085.3|12084.4|12084.2|12083.6|12086.6|12085.8|12083.6|12082.9|458
1620871800000|2021-05-13 02:10:00|12084.3|12083.7|12084.3|12083.7|12086.9|12086.2|12083.6|12082.9|478
1620872100000|2021-05-13 02:15:00|12084.4|12083.5|12083.6|12083|12085.7|12084.8|12083.2|12082.6|405
1620872400000|2021-05-13 02:20:00|12083.5|12082.9|12083.7|12083.1|12084|12083.3|12081.2|12080.5|460
1620872700000|2021-05-13 02:25:00|12083.8|12083.2|12084.6|12083.7|12085|12084.2|12082.9|12082|374
1620873000000|2021-05-13 02:30:00|12084.7|12083.8|12081.6|12081|12085.4|12084.5|12081.6|12080.9|472
1620873300000|2021-05-13 02:35:00|12081.7|12081.1|12079.4|12078.5|12081.9|12081.1|12078.7|12077.9|447
1620873600000|2021-05-13 02:40:00|12079.5|12078.6|12081.5|12080.9|12082.2|12081.5|12079|12078.2|360
1620873900000|2021-05-13 02:45:00|12081.6|12081|12081|12080.4|12082.5|12081.6|12079.5|12078.7|419
1620874200000|2021-05-13 02:50:00|12081.1|12080.5|12082.5|12081.6|12083|12082.4|12080.5|12079.8|293
1620874500000|2021-05-13 02:55:00|12082.3|12081.7|12081.1|12080.5|12082.8|12082|12080.1|12079.5|627
1620874800000|2021-05-13 03:00:00|12081.2|12080.6|12083|12082.1|12083.5|12082.9|12080.8|12080.1|335
1620875100000|2021-05-13 03:05:00|12083.1|12082.2|12080.6|12079.7|12083.1|12082.3|12080.1|12079.5|367
1620875400000|2021-05-13 03:10:00|12080.7|12079.8|12081.3|12080.7|12082.7|12081.9|12080.4|12079.6|364
1620875700000|2021-05-13 03:15:00|12081.4|12080.8|12081.3|12080.4|12083.6|12082.8|12081.2|12080.4|310
1620876000000|2021-05-13 03:20:00|12081.2|12080.6|12079.7|12079.1|12081.7|12081.1|12078.6|12077.8|430
1620876300000|2021-05-13 03:25:00|12079.8|12079.2|12078.8|12078.2|12079.8|12079.2|12078.5|12077.8|435
1620876600000|2021-05-13 03:30:00|12078.9|12078|12076.2|12075.6|12079.1|12078.5|12076.2|12075.5|440
1620876900000|2021-05-13 03:35:00|12076.3|12075.7|12076.6|12075.7|12077.3|12076.5|12075.5|12074.8|391
1620877200000|2021-05-13 03:40:00|12076.5|12075.6|12076.3|12075.7|12077.1|12076.3|12075.5|12074.7|353
1620877500000|2021-05-13 03:45:00|12076.4|12075.8|12076.1|12075.2|12077.9|12077|12075.7|12074.9|334
1620877800000|2021-05-13 03:50:00|12076|12075.1|12076.1|12075.2|12077.1|12076.3|12075.8|12074.9|254
1620878100000|2021-05-13 03:55:00|12076.2|12075.3|12077.1|12076.2|12077.2|12076.3|12075.8|12075|246
1620878400000|2021-05-13 04:00:00|12077|12076.1|12077.5|12076.6|12078.6|12078|12076.8|12076|343
1620878700000|2021-05-13 04:05:00|12077.3|12076.7|12074.8|12073.9|12077.8|12077.1|12074.6|12073.9|280
1620879000000|2021-05-13 04:10:00|12074.7|12073.8|12073.1|12072.5|12075.4|12074.7|12073|12072.1|344
1620879300000|2021-05-13 04:15:00|12073|12072.4|12074.3|12073.7|12075|12074.2|12072|12071.3|513
1620879600000|2021-05-13 04:20:00|12074.2|12073.6|12074|12073.1|12075.2|12074.6|12073.6|12072.9|269
1620879900000|2021-05-13 04:25:00|12073.9|12073|12074.7|12074.1|12075.2|12074.6|12073.9|12073|217
1620880200000|2021-05-13 04:30:00|12074.8|12074.2|12074.1|12073.2|12075.2|12074.5|12073.2|12072.5|449
1620880500000|2021-05-13 04:35:00|12074.2|12073.3|12073.6|12072.7|12074.5|12073.9|12073.1|12072.4|271
1620880800000|2021-05-13 04:40:00|12073.5|12072.6|12075.3|12074.7|12075.6|12074.8|12072.9|12072.2|311
1620881100000|2021-05-13 04:45:00|12075.6|12074.6|12075.6|12075|12076.3|12075.5|12075.4|12074.6|229
1620881400000|2021-05-13 04:50:00|12075.5|12074.9|12076.8|12076.2|12077.3|12076.6|12075.5|12074.7|264
1620881700000|2021-05-13 04:55:00|12076.9|12076.3|12078.8|12077.9|12078.9|12078.1|12076.6|12075.9|328
1620882000000|2021-05-13 05:00:00|12078.9|12078|12078.7|12077.8|12079.1|12078.3|12077.5|12076.9|314
1620882300000|2021-05-13 05:05:00|12078.8|12077.9|12078.3|12077.7|12079.1|12078.3|12077.7|12076.8|237
1620882600000|2021-05-13 05:10:00|12078.4|12077.8|12078.2|12077.6|12078.9|12078.2|12077.7|12077|193
1620882900000|2021-05-13 05:15:00|12078.3|12077.4|12078|12077.1|12079|12078.2|12077.5|12076.9|253
1620883200000|2021-05-13 05:20:00|12077.9|12077.3|12077.2|12076.3|12078.4|12077.8|12076.4|12075.6|236
1620883500000|2021-05-13 05:25:00|12077.1|12076.5|12076.3|12075.4|12077.4|12076.6|12075.7|12075.1|300
1620883800000|2021-05-13 05:30:00|12076.4|12075.5|12076.3|12075.7|12078|12077.2|12075.8|12075|363
1620884100000|2021-05-13 05:35:00|12076.6|12076|12077.3|12076.4|12078|12077.2|12075.6|12074.8|370
1620884400000|2021-05-13 05:40:00|12077.2|12076.3|12077.3|12076.7|12078.5|12077.8|12076.6|12075.8|325
1620884700000|2021-05-13 05:45:00|12077.4|12076.8|12077.3|12076.4|12078.1|12077.4|12075.9|12075.2|390
1620885000000|2021-05-13 05:50:00|12077.2|12076.6|12075|12074.4|12077.6|12077|12074.7|12074.1|339
1620885300000|2021-05-13 05:55:00|12075.1|12074.5|12073.5|12072.9|12075.8|12075|12073.4|12072.6|393
1620885600000|2021-05-13 06:00:00|12073.9|12073.3|12080.3|12079.7|12080.5|12079.8|12073.5|12072.8|765
1620885900000|2021-05-13 06:05:00|12080.4|12079.8|12081.3|12080.4|12082|12081.1|12078|12077.4|688
1620886200000|2021-05-13 06:10:00|12081|12080.1|12085|12084.1|12086.2|12085.3|12080.4|12079.5|662
1620886500000|2021-05-13 06:15:00|12084.9|12084|12085.1|12084.2|12088.2|12087.5|12082.1|12081.4|756
1620886800000|2021-05-13 06:20:00|12084.9|12084.3|12091.7|12090.8|12092.9|12092|12083.7|12083.1|730
1620887100000|2021-05-13 06:25:00|12091.4|12091.4|12091.8|12091.2|12093.9|12093.1|12089.9|12089.3|600
1620887400000|2021-05-13 06:30:00|12091.7|12091.1|12090.9|12090.3|12092.4|12091.7|12089.4|12088.6|655
1620887700000|2021-05-13 06:35:00|12090.8|12090.2|12091.4|12090.8|12094.7|12093.8|12084|12083|690
1620888000000|2021-05-13 06:40:00|12091.3|12090.4|12094.2|12093.6|12094.2|12093.6|12089.2|12088.6|583
1620888300000|2021-05-13 06:45:00|12094.1|12093.5|12096.8|12096.2|12098.7|12098.1|12092.9|12092.3|690
1620888600000|2021-05-13 06:50:00|12096.9|12096.3|12098.4|12097.8|12099.8|12099|12096.5|12095.9|577
1620888900000|2021-05-13 06:55:00|12098.3|12097.7|12095.3|12094.4|12099.8|12098.9|12094.7|12094.1|739
1620889200000|2021-05-13 07:00:00|12095.4|12094.5|12096|12095.4|12098.2|12097.6|12093.1|12092.3|856
1620889500000|2021-05-13 07:05:00|12095.9|12095.3|12099.1|12098.5|12099.5|12098.9|12094.9|12094.1|660
1620889800000|2021-05-13 07:10:00|12099.3|12098.7|12102.3|12101.7|12106.1|12105.3|12097.8|12097.2|970
1620890100000|2021-05-13 07:15:00|12102.4|12101.8|12099.8|12098.9|12103.3|12102.7|12097.9|12097.3|786
1620890400000|2021-05-13 07:20:00|12099.9|12099|12104.4|12103.5|12106.6|12105.9|12099.7|12099|928
1620890700000|2021-05-13 07:25:00|12104.3|12103.4|12102.6|12101.7|12105.1|12104.5|12098.7|12098.1|725
1620891000000|2021-05-13 07:30:00|12102.5|12101.9|12100.5|12099.6|12103.7|12103.1|12100|12099.3|833
1620891300000|2021-05-13 07:35:00|12100.6|12100|12097.7|12097.1|12101.8|12101.1|12096.5|12095.9|667
1620891600000|2021-05-13 07:40:00|12097.6|12097|12094.7|12094.1|12099.2|12098.4|12094.2|12093.6|674
1620891900000|2021-05-13 07:45:00|12094.8|12094.2|12093|12092.4|12098.2|12097.4|12092.6|12092|692
1620892200000|2021-05-13 07:50:00|12092.9|12092.3|12087|12086.4|12093.6|12092.8|12086.3|12085.5|969
1620892500000|2021-05-13 07:55:00|12086.9|12086.3|12086.9|12086.3|12087.5|12086.8|12084.6|12083.8|998
1620892800000|2021-05-13 08:00:00|12086.6|12086|12089.4|12088.5|12089.7|12088.8|12086.1|12085.2|1057
1620893100000|2021-05-13 08:05:00|12089.5|12088.8|12090.3|12089.4|12092.7|12092.1|12088.6|12087.8|782
1620893400000|2021-05-13 08:10:00|12090.2|12089.3|12091.2|12090.3|12094.9|12094.2|12089.6|12089|750
1620893700000|2021-05-13 08:15:00|12091.3|12090.4|12091.1|12090.5|12092.9|12092.3|12090.2|12089.6|710
1620894000000|2021-05-13 08:20:00|12091.2|12090.3|12085.1|12084.5|12091.3|12090.7|12084.3|12083.7|750
1620894300000|2021-05-13 08:25:00|12085.2|12084.3|12081.8|12081.2|12085.2|12084.5|12081.3|12080.7|759
1620894600000|2021-05-13 08:30:00|12082|12081.4|12085|12084.1|12085.1|12084.3|12081.5|12080.8|652
1620894900000|2021-05-13 08:35:00|12084.8|12084.2|12081.6|12080.7|12085.1|12084.3|12080.8|12080.1|622
1620895200000|2021-05-13 08:40:00|12081.4|12080.8|12073.2|12072.6|12084|12083.4|12072.2|12071.6|823
1620895500000|2021-05-13 08:45:00|12073.1|12072.5|12056.9|12056|12073.6|12072.8|12056.8|12055.9|994
1620895800000|2021-05-13 08:50:00|12057|12056.1|12054.5|12053.9|12057.4|12056.5|12051.9|12051|1199
1620896100000|2021-05-13 08:55:00|12054.8|12054|12062.8|12061.9|12063.6|12062.7|12054.7|12053.9|873
1620896400000|2021-05-13 09:00:00|12062.7|12062.1|12066.5|12065.9|12067|12066.2|12061.7|12060.8|820
1620896700000|2021-05-13 09:05:00|12066.4|12065.8|12065.9|12065|12069.4|12068.7|12065.4|12064.7|654
1620897000000|2021-05-13 09:10:00|12066.1|12065.2|12067.1|12066.2|12069.2|12068.3|12066.1|12065.2|766
1620897300000|2021-05-13 09:15:00|12066.9|12066.3|12066.1|12065.5|12067.4|12066.5|12064.2|12063.4|723
1620897600000|2021-05-13 09:20:00|12066.3|12065.4|12068|12067.4|12069.8|12069|12065.1|12064.3|740
1620897900000|2021-05-13 09:25:00|12068.1|12067.1|12071|12070.4|12071.8|12071.2|12067.6|12067|650
1620898200000|2021-05-13 09:30:00|12071.3|12070.7|12070.7|12070.1|12071.9|12071.3|12068.8|12068.2|581
1620898500000|2021-05-13 09:35:00|12070.8|12070.2|12068.8|12067.9|12071.2|12070.4|12068.3|12067.6|550
1620898800000|2021-05-13 09:40:00|12068.9|12068|12068|12067.1|12069.1|12068.5|12064.7|12064.1|467
1620899100000|2021-05-13 09:45:00|12067.8|12067.2|12067.9|12067|12069.8|12069|12066.1|12065.5|527
1620899400000|2021-05-13 09:50:00|12067.8|12067.2|12069.5|12068.9|12070.1|12069.3|12067.6|12066.9|506
1620899700000|2021-05-13 09:55:00|12069.6|12069|12066.5|12065.9|12070.2|12069.6|12065.3|12064.7|578
1620900000000|2021-05-13 10:00:00|12066.7|12066.1|12064.9|12064.3|12067.9|12067.2|12064.8|12064.2|637
1620900300000|2021-05-13 10:05:00|12065|12064.4|12062.5|12061.9|12065.7|12064.8|12061.7|12060.9|779
1620900600000|2021-05-13 10:10:00|12062.6|12061.7|12063|12062.4|12063.5|12062.9|12060.9|12060.2|616
1620900900000|2021-05-13 10:15:00|12063.1|12062.5|12063.9|12063.3|12064.3|12063.7|12062|12061.3|563
1620901200000|2021-05-13 10:20:00|12064|12063.4|12062|12061.4|12064.1|12063.4|12060.4|12059.7|550
1620901500000|2021-05-13 10:25:00|12061.9|12061.3|12065.6|12065|12066.3|12065.7|12061.8|12061.2|690
1620901800000|2021-05-13 10:30:00|12065.7|12065.1|12065|12064.4|12066.9|12066.3|12063.7|12063|658
1620902100000|2021-05-13 10:35:00|12065.1|12064.5|12067.5|12066.9|12067.7|12067.1|12063.9|12063.1|572
1620902400000|2021-05-13 10:40:00|12067.4|12066.8|12065.6|12065|12067.7|12067.1|12064.9|12064.2|453
1620902700000|2021-05-13 10:45:00|12065.5|12064.9|12067.3|12066.7|12067.8|12067.2|12065|12064.3|481
1620903000000|2021-05-13 10:50:00|12067.4|12066.8|12068.7|12068.1|12070.2|12069.6|12066.5|12065.9|521
1620903300000|2021-05-13 10:55:00|12068.6|12068|12069.6|12069|12070.5|12069.9|12068.2|12067.4|477
1620903600000|2021-05-13 11:00:00|12069.7|12069.1|12070.7|12070.1|12071.6|12071|12067.8|12067.2|395
1620903900000|2021-05-13 11:05:00|12070.6|12070|12072.1|12071.5|12072.8|12072.1|12070.3|12069.7|424
1620904200000|2021-05-13 11:10:00|12072.2|12071.6|12072.9|12072.3|12073.3|12072.5|12070|12069.4|384
1620904500000|2021-05-13 11:15:00|12072.6|12072|12076.9|12076.3|12076.9|12076.3|12072.3|12071.7|429
1620904800000|2021-05-13 11:20:00|12077|12076.4|12080|12079.4|12082.9|12082.1|12075.2|12074.6|620
1620905100000|2021-05-13 11:25:00|12080.4|12079.8|12079.2|12078.3|12081.1|12080.5|12078.7|12078.1|488
1620905400000|2021-05-13 11:30:00|12079.3|12078.6|12083.5|12082.9|12083.5|12082.9|12079|12078.3|630
1620905700000|2021-05-13 11:35:00|12083.3|12082.7|12081.7|12081.1|12086.2|12085.6|12081.4|12080.7|622
1620906000000|2021-05-13 11:40:00|12081.8|12081.2|12084.4|12083.8|12085.3|12084.7|12081.7|12081.1|574
1620906300000|2021-05-13 11:45:00|12084.5|12083.9|12081.7|12081.1|12084.5|12083.9|12081.6|12081|539
1620906600000|2021-05-13 11:50:00|12081.8|12081.2|12080.8|12080.2|12082.4|12081.8|12079.2|12078.6|477
1620906900000|2021-05-13 11:55:00|12080.6|12080|12080.1|12079.5|12081|12080.4|12078.3|12077.7|555
1620907200000|2021-05-13 12:00:00|12080.5|12079.9|12081.6|12081|12083.1|12082.5|12079.8|12079.2|486
1620907500000|2021-05-13 12:05:00|12081.8|12081.2|12080.3|12079.7|12082|12081.4|12078.5|12077.9|418
1620907800000|2021-05-13 12:10:00|12080.4|12079.8|12080.9|12080.3|12083|12082.4|12079.3|12078.7|362
1620908100000|2021-05-13 12:15:00|12080.8|12080.2|12078.9|12078.3|12082|12081.4|12078.4|12077.8|536
1620908400000|2021-05-13 12:20:00|12078.8|12078.2|12081.8|12081.2|12082.7|12082.1|12078.8|12078.2|495
1620908700000|2021-05-13 12:25:00|12081.7|12081.1|12080.2|12079.3|12083.2|12082.5|12078.9|12078.1|455
1620909000000|2021-05-13 12:30:00|12080.7|12079|12083.3|12082.7|12093.2|12092.3|12074|12073.1|1576
1620909300000|2021-05-13 12:35:00|12083.4|12082.5|12093.3|12092.7|12093.8|12093.2|12081.5|12080.7|1132
1620909600000|2021-05-13 12:40:00|12093.2|12092.6|12091.2|12090.6|12094.4|12093.7|12087.9|12087.2|956
1620909900000|2021-05-13 12:45:00|12091.1|12090.5|12086.1|12085.2|12091.8|12091.2|12085.5|12084.8|823
1620910200000|2021-05-13 12:50:00|12086|12085.1|12082.6|12082|12088.2|12087.4|12081.4|12080.6|950
1620910500000|2021-05-13 12:55:00|12082.7|12082.1|12081.9|12081.3|12088.9|12088.1|12081.4|12080.5|923
1620910800000|2021-05-13 13:00:00|12081.8|12081.2|12090.4|12089.8|12091.9|12091.2|12081.6|12080.8|1028
1620911100000|2021-05-13 13:05:00|12090.5|12089.9|12089.4|12088.8|12090.7|12090.1|12086.4|12085.8|801
1620911400000|2021-05-13 13:10:00|12089.6|12089|12090.1|12089.5|12092.8|12092.2|12087.2|12086.3|823
1620911700000|2021-05-13 13:15:00|12090.3|12089.4|12088.5|12087.9|12092|12091.2|12088.4|12087.8|785
1620912000000|2021-05-13 13:20:00|12088.6|12088|12090.7|12090.1|12092.3|12091.7|12086.6|12085.8|605
1620912300000|2021-05-13 13:25:00|12090.2|12089.6|12083.2|12082.6|12090.5|12089.9|12083.1|12082.5|513
1620912600000|2021-05-13 13:30:00|12083.3|12082.7|12086.4|12085.8|12088.1|12087.4|12081.3|12080.7|672
1620912900000|2021-05-13 13:35:00|12086.5|12085.9|12085.4|12084.8|12089.1|12088.5|12084.1|12083.4|713
1620913200000|2021-05-13 13:40:00|12085.3|12084.7|12084.2|12083.6|12088.2|12087.5|12084.2|12083.6|560
1620913500000|2021-05-13 13:45:00|12084.1|12083.5|12081.6|12080.7|12085.3|12084.7|12077.9|12077.3|573
1620913800000|2021-05-13 13:50:00|12081.8|12080.9|12093|12092.4|12094.7|12094.1|12081.8|12080.9|679
1620914100000|2021-05-13 13:55:00|12092.9|12092.3|12097.9|12097|12098.1|12097.5|12092.7|12092.1|672
1620914400000|2021-05-13 14:00:00|12098|12097.1|12096.5|12095.6|12100.4|12099.7|12096.3|12095.6|630
1620914700000|2021-05-13 14:05:00|12096.7|12095.8|12093.4|12092.8|12097|12096.1|12091.8|12090.9|812
1620915000000|2021-05-13 14:10:00|12093.5|12092.9|12093.1|12092.5|12097.2|12096.5|12092.2|12091.6|768
1620915300000|2021-05-13 14:15:00|12093.2|12092.6|12089.9|12089.3|12094|12093.4|12089.6|12088.8|659
1620915600000|2021-05-13 14:20:00|12089.8|12089.2|12090.1|12089.5|12091.5|12090.8|12087.8|12087|709
1620915900000|2021-05-13 14:25:00|12089.7|12089.1|12083.9|12083.3|12089.7|12089.1|12079.5|12078.9|860
1620916200000|2021-05-13 14:30:00|12083.8|12083.2|12089.3|12088.7|12089.9|12089.3|12081.8|12081.1|914
1620916500000|2021-05-13 14:35:00|12088.9|12088.3|12085.5|12084.9|12089.4|12088.7|12084.4|12083.8|681
1620916800000|2021-05-13 14:40:00|12085.6|12084.7|12083.4|12082.8|12085.6|12084.8|12081|12080.1|657
1620917100000|2021-05-13 14:45:00|12083.3|12082.7|12081|12080.4|12086.6|12086|12080.5|12079.9|752
1620917400000|2021-05-13 14:50:00|12080.9|12080.3|12077.8|12077.2|12081.8|12081.2|12074.7|12074.1|930
1620917700000|2021-05-13 14:55:00|12077.9|12077.3|12074.6|12074|12080.2|12079.6|12073|12072.4|824
1620918000000|2021-05-13 15:00:00|12074.4|12073.8|12073.3|12072.4|12075.3|12074.7|12072.8|12072.1|695
1620918300000|2021-05-13 15:05:00|12073.2|12072.6|12072.8|12072.2|12073.7|12073|12071.7|12071|752
1620918600000|2021-05-13 15:10:00|12072.9|12072.3|12070.3|12069.4|12073.8|12073.1|12069.6|12068.9|665
1620918900000|2021-05-13 15:15:00|12070.1|12069.5|12072.7|12072.1|12073|12072.3|12069.8|12069.2|559
1620919200000|2021-05-13 15:20:00|12072.8|12072.2|12072.8|12072.2|12073.9|12073.3|12070.7|12070.1|597
1620919500000|2021-05-13 15:25:00|12072.7|12072.1|12070.8|12070.2|12072.9|12072.2|12069.3|12068.4|628
1620919800000|2021-05-13 15:30:00|12070.9|12070.3|12070.9|12070.3|12072.9|12072.3|12070.1|12069.5|519
1620920100000|2021-05-13 15:35:00|12071.2|12070.4|12072.6|12072|12073.6|12073|12069.6|12069|590
1620920400000|2021-05-13 15:40:00|12072.5|12071.9|12065.6|12065|12072.5|12071.9|12065.1|12064.3|625
1620920700000|2021-05-13 15:45:00|12065.7|12065.1|12070.3|12069.7|12070.3|12069.7|12065.3|12064.6|545
1620921000000|2021-05-13 15:50:00|12070.2|12069.6|12067.6|12067|12070.6|12070|12066.8|12066.1|616
1620921300000|2021-05-13 15:55:00|12067.7|12067.1|12069.8|12069.2|12069.8|12069.2|12064.5|12063.9|590
1620921600000|2021-05-13 16:00:00|12070|12069.1|12069.6|12069|12070.6|12070|12067.6|12066.9|712
1620921900000|2021-05-13 16:05:00|12069.5|12068.9|12073.6|12072.7|12073.6|12072.8|12068.5|12067.8|550
1620922200000|2021-05-13 16:10:00|12073.4|12072.8|12078.3|12077.7|12080.7|12080.1|12073.4|12072.7|699
1620922500000|2021-05-13 16:15:00|12078.1|12077.5|12080.1|12079.5|12082.1|12081.3|12077.8|12077.2|494
1620922800000|2021-05-13 16:20:00|12080.2|12079.6|12079.8|12078.9|12082|12081.3|12079|12078.4|601
1620923100000|2021-05-13 16:25:00|12079.7|12079.1|12083.8|12083.2|12084.2|12083.4|12079.5|12078.9|680
1620923400000|2021-05-13 16:30:00|12084.1|12083.5|12086.1|12085.5|12087|12086.4|12083.6|12083|497
1620923700000|2021-05-13 16:35:00|12086.2|12085.6|12085.1|12084.5|12087.8|12087.1|12085|12084.4|513
1620924000000|2021-05-13 16:40:00|12085.2|12084.6|12087|12086.4|12087.6|12087|12085|12084.4|428
1620924300000|2021-05-13 16:45:00|12087.3|12086.7|12090.2|12089.6|12091.1|12090.3|12086.6|12086|539
1620924600000|2021-05-13 16:50:00|12090.3|12089.7|12087.4|12086.5|12091.5|12090.6|12086|12085.4|681
1620924900000|2021-05-13 16:55:00|12087.3|12086.4|12079.8|12079.2|12088|12087.2|12079.7|12079.1|695
1620925200000|2021-05-13 17:00:00|12079.9|12079.3|12076.2|12075.3|12080.1|12079.5|12073.5|12072.7|869
1620925500000|2021-05-13 17:05:00|12076.3|12075.6|12077|12076.1|12078.3|12077.6|12074.5|12073.9|749
1620925800000|2021-05-13 17:10:00|12077.1|12076.2|12074.1|12073.5|12077.2|12076.3|12070.8|12070.1|708
1620926100000|2021-05-13 17:15:00|12074.2|12073.6|12072.4|12071.8|12076|12075.2|12072.3|12071.5|662
1620926400000|2021-05-13 17:20:00|12072.3|12071.7|12069.8|12069.2|12074.2|12073.4|12068.5|12067.9|619
1620926700000|2021-05-13 17:25:00|12069.9|12069.3|12067.2|12066.6|12071|12070.3|12065.7|12064.9|680
1620927000000|2021-05-13 17:30:00|12067.1|12066.5|12065.3|12064.7|12067.4|12066.7|12063.2|12062.6|573
1620927300000|2021-05-13 17:35:00|12065|12064.4|12064|12063.4|12067.1|12066.3|12063.3|12062.7|629
1620927600000|2021-05-13 17:40:00|12064.1|12063.5|12065.6|12064.7|12065.6|12064.9|12063.2|12062.5|563
1620927900000|2021-05-13 17:45:00|12065.4|12064.8|12063.6|12062.7|12066.4|12065.6|12062.6|12062|657
1620928200000|2021-05-13 17:50:00|12063.5|12062.9|12067.4|12066.5|12068.6|12067.9|12063.5|12062.7|661
1620928500000|2021-05-13 17:55:00|12067.3|12066.7|12063.4|12062.8|12067.4|12066.8|12063.2|12062.6|501
1620928800000|2021-05-13 18:00:00|12063.5|12062.9|12067|12066.4|12067.3|12066.6|12062.5|12061.9|644
1620929100000|2021-05-13 18:05:00|12067.1|12066.5|12068.7|12068.1|12070.3|12069.7|12066.7|12066.1|614
1620929400000|2021-05-13 18:10:00|12068.8|12068.2|12070.8|12070.2|12071.9|12071.3|12068.2|12067.6|536
1620929700000|2021-05-13 18:15:00|12070.9|12070.3|12070.3|12069.7|12071.7|12071.1|12069.7|12068.9|473
1620930000000|2021-05-13 18:20:00|12070.4|12069.8|12072.6|12071.7|12074.2|12073.6|12070.4|12069.8|600
1620930300000|2021-05-13 18:25:00|12072.5|12071.6|12073.7|12073.1|12074|12073.4|12072.2|12071.4|543
1620930600000|2021-05-13 18:30:00|12073.4|12072.8|12074.4|12073.8|12074.5|12073.8|12072.3|12071.6|496
1620930900000|2021-05-13 18:35:00|12074.5|12073.9|12075.8|12075.2|12076.7|12076|12074.3|12073.6|412
1620931200000|2021-05-13 18:40:00|12075.9|12075.3|12075.9|12075.3|12077.2|12076.4|12075|12074.4|340
1620931500000|2021-05-13 18:45:00|12076.1|12075.5|12079|12078.4|12079.4|12078.6|12075.2|12074.6|515
1620931800000|2021-05-13 18:50:00|12079.1|12078.2|12078.8|12078.2|12080.2|12079.6|12076|12075.4|588
1620932100000|2021-05-13 18:55:00|12078.9|12078.3|12076.4|12075.8|12078.9|12078.3|12076.3|12075.7|457
1620932400000|2021-05-13 19:00:00|12076.5|12075.9|12077.3|12076.7|12079.5|12078.8|12075.9|12075.3|604
1620932700000|2021-05-13 19:05:00|12077.4|12076.8|12077.8|12077.2|12078.9|12078.3|12076.7|12076.1|340
1620933000000|2021-05-13 19:10:00|12077.9|12077.3|12076.8|12076.2|12077.9|12077.3|12076|12075.2|451
1620933300000|2021-05-13 19:15:00|12076.9|12076.3|12079.6|12079|12080.1|12079.4|12076.9|12076.3|375
1620933600000|2021-05-13 19:20:00|12079.5|12078.9|12078.4|12077.8|12079.9|12079.3|12077.1|12076.4|430
1620933900000|2021-05-13 19:25:00|12078.5|12077.9|12082.8|12082.2|12083.3|12082.7|12078.4|12077.6|470
1620934200000|2021-05-13 19:30:00|12082.9|12082.3|12084.1|12083.5|12085|12084.4|12082.8|12082|507
1620934500000|2021-05-13 19:35:00|12084|12083.4|12086.3|12085.7|12086.3|12085.7|12083.6|12083|430
1620934800000|2021-05-13 19:40:00|12086.4|12085.8|12086.4|12085.8|12087|12086.4|12085.3|12084.7|406
1620935100000|2021-05-13 19:45:00|12086.5|12085.9|12085.9|12085.3|12087.4|12086.8|12085.8|12085|353
1620935400000|2021-05-13 19:50:00|12086.1|12085.2|12084.5|12083.9|12086.1|12085.2|12083.8|12083.2|423
1620935700000|2021-05-13 19:55:00|12084.6|12084|12086.2|12085.6|12086.6|12086|12084|12083.3|352
1620936000000|2021-05-13 20:00:00|12086|12085.4|12083.4|12082.8|12086.5|12085.8|12083.3|12082.7|415
1620936300000|2021-05-13 20:05:00|12083.5|12082.9|12083.8|12082.9|12084.9|12084.2|12083.3|12082.6|265
1620936600000|2021-05-13 20:10:00|12083.9|12083|12084.4|12083.8|12085|12084.2|12083.6|12082.8|191
1620936900000|2021-05-13 20:15:00|12084.5|12083.9|12082.4|12081.5|12084.7|12083.9|12081.6|12080.8|154
1620937200000|2021-05-13 20:20:00|12082.3|12081.4|12080.7|12080.1|12082.5|12081.6|12080.3|12079.6|172
1620937500000|2021-05-13 20:25:00|12080.5|12079.9|12081.2|12080.6|12081.3|12080.6|12080.3|12079.6|179
1620937800000|2021-05-13 20:30:00|12081.1|12080.5|12081.4|12080.8|12082.1|12081.3|12080.9|12080.2|195
1620938100000|2021-05-13 20:35:00|12081.5|12080.9|12081.4|12080.8|12081.7|12080.9|12081|12080.4|86
1620938400000|2021-05-13 20:40:00|12081.1|12080.5|12080.9|12080|12081.4|12080.7|12080.4|12079.7|162
1620938700000|2021-05-13 20:45:00|12080.7|12079.8|12080.5|12079.6|12081.2|12080.3|12080.4|12079.5|156
1620939000000|2021-05-13 20:50:00|12080.4|12079.5|12080.1|12079.2|12080.7|12079.8|12080|12079.1|175
1620939300000|2021-05-13 20:55:00|12080|12079.1|12080|12078.3|12080.9|12080|12078.8|12077.8|224
1620939600000|2021-05-13 21:00:00|12083.7|12078.8|12081.8|12075.8|12085.9|12079.9|12080.3|12074.3|41
1620939900000|2021-05-13 21:05:00|12082|12076|12086.2|12080.2|12086.3|12080.3|12081.7|12075.7|105
1620940200000|2021-05-13 21:10:00|12086.1|12080.1|12083.4|12079.4|12086.4|12080.4|12080.7|12074.8|243
1620940500000|2021-05-13 21:15:00|12082.9|12079.3|12083.8|12077.9|12084.6|12079.3|12082.3|12077.9|98
1620940800000|2021-05-13 21:20:00|12084|12078|12083.2|12080.9|12085.6|12080.9|12082.8|12077.8|147
1620941100000|2021-05-13 21:25:00|12083.7|12080.2|12083.5|12080.1|12084.7|12081.6|12082.5|12079.7|101
1620941400000|2021-05-13 21:30:00|12083.8|12080|12082|12079.8|12084.1|12081.3|12082|12078.6|222
1620941700000|2021-05-13 21:35:00|12082.1|12079.9|12081.8|12078.4|12082.3|12080.6|12080.8|12077.6|203
1620942000000|2021-05-13 21:40:00|12081.3|12079.5|12080.9|12079.3|12082|12079.6|12080.4|12078|111
1620942300000|2021-05-13 21:45:00|12081|12078.3|12081.1|12078.8|12081.6|12079.8|12080.7|12078.2|128
1620942600000|2021-05-13 21:50:00|12081.2|12078.7|12081.6|12080.2|12081.9|12080.6|12080.8|12078.6|221
1620942900000|2021-05-13 21:55:00|12083.2|12080.1|12084.3|12081.6|12084.9|12082.4|12082.7|12078.1|341
1620943200000|2021-05-13 22:00:00|12084.2|12081.5|12081.8|12080.3|12084.6|12081.9|12081.5|12079.8|487
1620943500000|2021-05-13 22:05:00|12081.6|12080.7|12082.6|12081.7|12083.2|12082|12081.6|12080.6|178
1620943800000|2021-05-13 22:10:00|12082.7|12081.8|12082.2|12081|12082.8|12081.8|12082.1|12080.8|239
1620944100000|2021-05-13 22:15:00|12082.3|12081.3|12081.3|12080.4|12082.3|12081.4|12081.1|12080.2|153
1620944400000|2021-05-13 22:20:00|12081.2|12080.3|12080.9|12080|12081.6|12080.7|12080.8|12079.9|102
1620944700000|2021-05-13 22:25:00|12080.8|12079.9|12081.4|12080.5|12081.4|12080.5|12080.8|12079.9|70
1620945000000|2021-05-13 22:30:00|12081.3|12080.4|12081.2|12080.3|12081.5|12080.6|12080.8|12079.9|141
1620945300000|2021-05-13 22:35:00|12081.1|12080.2|12081.2|12080.3|12081.3|12080.4|12080.7|12079.9|66
1620945600000|2021-05-13 22:40:00|12080.9|12080|12080.8|12079.9|12081|12080.1|12080.5|12079.6|96
1620945900000|2021-05-13 22:45:00|12080.9|12080|12080.4|12079.5|12081.2|12080.3|12080.2|12079.3|84
1620946200000|2021-05-13 22:50:00|12080.3|12079.4|12080.5|12079.6|12080.5|12079.6|12079.6|12078.7|121
1620946500000|2021-05-13 22:55:00|12080.4|12079.5|12079.1|12078.2|12080.5|12079.6|12079.1|12078.2|79
1620946800000|2021-05-13 23:00:00|12078.7|12077.8|12078.8|12077.9|12079.6|12078.7|12078.2|12077.3|124
1620947100000|2021-05-13 23:05:00|12078.9|12078|12079.3|12078.4|12079.8|12079.1|12078.8|12077.9|94
1620947400000|2021-05-13 23:10:00|12079.2|12078.3|12078.2|12077.3|12079.5|12078.6|12078.1|12077.2|72
1620947700000|2021-05-13 23:15:00|12078.1|12077.2|12079.3|12078.4|12079.3|12078.4|12077.9|12077|108
1620948000000|2021-05-13 23:20:00|12079.2|12078.3|12079.5|12078.6|12079.8|12078.9|12079.1|12078.2|72
1620948300000|2021-05-13 23:25:00|12079.4|12078.5|12078.7|12077.8|12079.5|12078.6|12078.5|12077.6|71
1620948600000|2021-05-13 23:30:00|12079.1|12078.2|12078.7|12077.8|12080|12079.1|12077.9|12077.1|166
1620948900000|2021-05-13 23:35:00|12078.8|12077.9|12077.8|12076.9|12079.3|12078.5|12077.1|12076.2|294
1620949200000|2021-05-13 23:40:00|12077.9|12077|12076.4|12075.5|12078.1|12077.2|12075.8|12075.1|161
1620949500000|2021-05-13 23:45:00|12076.5|12075.6|12076.2|12075.3|12077.2|12076.3|12076|12075.2|137
1620949800000|2021-05-13 23:50:00|12076.1|12075.2|12077.1|12076.2|12077.2|12076.4|12076|12075.2|106
1620950100000|2021-05-13 23:55:00|12077|12076.4|12077|12076.4|12077.8|12076.9|12076.9|12076|98
1620950400000|2021-05-14 00:00:00|12077.2|12076.3|12074.2|12073.3|12078.2|12077.3|12074.2|12073.3|293
1620950700000|2021-05-14 00:05:00|12074.1|12073.2|12075.7|12074.8|12076.7|12075.8|12073.8|12072.9|286
1620951000000|2021-05-14 00:10:00|12075.8|12074.9|12075.6|12075|12076.2|12075.3|12075.4|12074.5|224
1620951300000|2021-05-14 00:15:00|12075.7|12075.1|12076.6|12076|12078.4|12077.6|12075.6|12074.8|273
1620951600000|2021-05-14 00:20:00|12076.8|12075.9|12074.7|12073.8|12077.7|12076.8|12074|12073.3|221
1620951900000|2021-05-14 00:25:00|12074.6|12073.7|12072.3|12071.4|12074.7|12073.9|12071.2|12070.6|339
1620952200000|2021-05-14 00:30:00|12072.4|12071.8|12074.8|12073.9|12074.8|12073.9|12071.6|12070.7|321
1620952500000|2021-05-14 00:35:00|12074.6|12074|12072.2|12071.6|12075.2|12074.4|12072.2|12071.4|335
1620952800000|2021-05-14 00:40:00|12072.1|12071.5|12074.9|12074|12075|12074.2|12072|12071.2|293
1620953100000|2021-05-14 00:45:00|12075|12074.4|12073.3|12072.4|12075.3|12074.5|12073|12072.3|268
1620953400000|2021-05-14 00:50:00|12073.1|12072.5|12075.5|12074.6|12075.8|12075.1|12073.1|12072.5|450
1620953700000|2021-05-14 00:55:00|12075.4|12074.5|12075.7|12074.8|12077.5|12076.7|12075.1|12074.3|372
1620954000000|2021-05-14 01:00:00|12075.9|12075|12075.9|12075|12077.7|12077|12075.6|12074.8|360
1620954300000|2021-05-14 01:05:00|12076|12075.1|12074.1|12073.2|12076|12075.2|12073.6|12072.9|361
1620954600000|2021-05-14 01:10:00|12074|12073.1|12075.4|12074.5|12075.7|12075|12073.4|12072.5|404
1620954900000|2021-05-14 01:15:00|12075.3|12074.4|12078|12077.4|12078.2|12077.6|12074.8|12074.2|382
1620955200000|2021-05-14 01:20:00|12078.1|12077.2|12082.8|12081.9|12084|12083.3|12078|12077.2|590
1620955500000|2021-05-14 01:25:00|12082.7|12082.2|12083.1|12082.5|12083.9|12083.2|12081.7|12080.9|399
1620955800000|2021-05-14 01:30:00|12083|12082.4|12083.7|12083.1|12083.9|12083.2|12081|12080.3|462
1620956100000|2021-05-14 01:35:00|12083.6|12083|12083.3|12082.7|12083.8|12083.1|12081.3|12080.6|450
1620956400000|2021-05-14 01:40:00|12083.2|12082.6|12084.2|12083.3|12085|12084.3|12083.2|12082.3|375
1620956700000|2021-05-14 01:45:00|12084.3|12083.4|12082.3|12081.7|12084.8|12084.1|12082|12081.1|499
1620957000000|2021-05-14 01:50:00|12082.2|12081.6|12081.7|12080.8|12084.1|12083.4|12081.7|12080.8|502
1620957300000|2021-05-14 01:55:00|12081.6|12080.7|12083|12082.4|12083.2|12082.5|12080.7|12080|717
1620957600000|2021-05-14 02:00:00|12083.1|12082.5|12085.1|12084.2|12085.2|12084.5|12081.7|12081|526
1620957900000|2021-05-14 02:05:00|12085.2|12084.3|12082.4|12081.8|12085.4|12084.8|12082.4|12081.7|405
1620958200000|2021-05-14 02:10:00|12082.6|12081.7|12085.2|12084.3|12085.4|12084.5|12082.4|12081.6|485
1620958500000|2021-05-14 02:15:00|12085.3|12084.4|12083.3|12082.4|12085.9|12085.1|12083.1|12082.2|422
1620958800000|2021-05-14 02:20:00|12083.2|12082.3|12082.1|12081.5|12084.1|12083.4|12082|12081.2|491
1620959100000|2021-05-14 02:25:00|12082.2|12081.6|12081.6|12081|12083.5|12082.8|12081.5|12080.9|412
1620959400000|2021-05-14 02:30:00|12081.5|12080.9|12080.7|12079.8|12082.3|12081.4|12080.5|12079.8|340
1620959700000|2021-05-14 02:35:00|12080.6|12080|12078.7|12078.1|12081|12080.4|12078.3|12077.6|412
1620960000000|2021-05-14 02:40:00|12078.6|12078|12077.5|12076.6|12080.5|12079.8|12077.2|12076.5|407
1620960300000|2021-05-14 02:45:00|12077.2|12076.7|12077.6|12076.7|12077.8|12077|12076.6|12075.8|330
1620960600000|2021-05-14 02:50:00|12077.4|12076.8|12077.8|12077.2|12079.1|12078.3|12076.7|12076.1|463
1620960900000|2021-05-14 02:55:00|12078.1|12077.3|12080.1|12079.2|12080.5|12079.6|12077.4|12076.7|348
1620961200000|2021-05-14 03:00:00|12079.9|12079.3|12080.3|12079.4|12081.3|12080.5|12079.7|12078.9|346
1620961500000|2021-05-14 03:05:00|12080.2|12079.6|12080.6|12079.7|12080.9|12080|12079.2|12078.5|272
1620961800000|2021-05-14 03:10:00|12080.4|12079.8|12080.8|12079.9|12081|12080.2|12079.2|12078.4|300
1620962100000|2021-05-14 03:15:00|12080.9|12080|12081.5|12080.9|12082.3|12081.6|12080.6|12079.7|328
1620962400000|2021-05-14 03:20:00|12081.7|12080.8|12081.4|12080.5|12082.1|12081.5|12080.9|12080.2|256
1620962700000|2021-05-14 03:25:00|12081.5|12080.6|12081.1|12080.5|12081.8|12080.9|12079.9|12079.2|288
1620963000000|2021-05-14 03:30:00|12081.2|12080.3|12083.8|12082.9|12083.9|12083.3|12081|12080.3|271
1620963300000|2021-05-14 03:35:00|12083.7|12083.1|12084.7|12084.1|12084.8|12084.2|12082.5|12081.8|305
1620963600000|2021-05-14 03:40:00|12084.6|12084|12084.3|12083.7|12084.8|12084.1|12083.9|12083|186
1620963900000|2021-05-14 03:45:00|12084.2|12083.6|12085.2|12084.6|12085.5|12084.8|12084|12083.3|355
1620964200000|2021-05-14 03:50:00|12085.3|12084.7|12085.3|12084.7|12085.9|12085.1|12084.6|12083.8|241
1620964500000|2021-05-14 03:55:00|12085.2|12084.6|12085.8|12085.2|12086.2|12085.6|12084.8|12084.2|272
1620964800000|2021-05-14 04:00:00|12085.9|12085.3|12086.6|12086|12087.5|12086.6|12085.8|12085.1|324
1620965100000|2021-05-14 04:05:00|12086.7|12086.1|12086.9|12086|12087.7|12086.9|12086.6|12085.9|219
1620965400000|2021-05-14 04:10:00|12087|12086.1|12087.6|12086.7|12088.1|12087.2|12086.7|12086|204
1620965700000|2021-05-14 04:15:00|12087.7|12086.8|12087.9|12087|12088|12087.2|12086.8|12086.2|199
1620966000000|2021-05-14 04:20:00|12087.8|12087.2|12087.8|12087.2|12088.3|12087.5|12087.2|12086.4|175
1620966300000|2021-05-14 04:25:00|12087.7|12087.1|12088.1|12087.5|12088.4|12087.7|12087.1|12086.3|145
1620966600000|2021-05-14 04:30:00|12088|12087.4|12087.5|12086.9|12088.3|12087.7|12087.2|12086.5|185
1620966900000|2021-05-14 04:35:00|12087.4|12086.8|12087.4|12086.5|12087.9|12087.2|12087.1|12086.4|224
1620967200000|2021-05-14 04:40:00|12087.5|12086.6|12087.1|12086.5|12088.5|12087.7|12087.1|12086.3|256
1620967500000|2021-05-14 04:45:00|12087.2|12086.6|12087.2|12086.3|12087.6|12086.8|12086.7|12085.9|249
1620967800000|2021-05-14 04:50:00|12087.1|12086.5|12086.8|12085.9|12087.4|12086.5|12086.5|12085.7|192
1620968100000|2021-05-14 04:55:00|12086.7|12086.1|12086.2|12085.3|12087|12086.2|12085.5|12084.8|217
1620968400000|2021-05-14 05:00:00|12086.3|12085.4|12087.5|12086.6|12087.9|12087.3|12085.8|12084.9|286
1620968700000|2021-05-14 05:05:00|12087.6|12086.7|12085.3|12084.7|12087.7|12086.9|12084.7|12083.9|268
1620969000000|2021-05-14 05:10:00|12085.2|12084.6|12087.3|12086.4|12087.3|12086.4|12085|12084.3|228
1620969300000|2021-05-14 05:15:00|12087.2|12086.3|12086.1|12085.5|12087.6|12086.8|12086.1|12085.3|219
1620969600000|2021-05-14 05:20:00|12086.2|12085.6|12086.7|12086.1|12087.4|12086.6|12086|12085.3|206
1620969900000|2021-05-14 05:25:00|12086.8|12086.2|12087.3|12086.4|12087.9|12087.1|12085.7|12084.9|269
1620970200000|2021-05-14 05:30:00|12087.4|12086.5|12087.1|12086.2|12089.3|12088.5|12087.1|12086.2|401
1620970500000|2021-05-14 05:35:00|12087.2|12086.3|12089.8|12089.2|12090.3|12089.6|12087|12086.2|429
1620970800000|2021-05-14 05:40:00|12089.9|12089.3|12091.9|12091.3|12092.8|12092|12089.2|12088.5|404
1620971100000|2021-05-14 05:45:00|12092.2|12091.2|12094.7|12094.1|12094.9|12094.2|12090.7|12089.8|382
1620971400000|2021-05-14 05:50:00|12095|12094|12095.3|12094.7|12096.5|12095.6|12094.1|12093.5|318
1620971700000|2021-05-14 05:55:00|12095.6|12095|12096.8|12095.9|12098.3|12097.6|12095.6|12094.9|391
1620972000000|2021-05-14 06:00:00|12096.7|12095.8|12096.1|12095.5|12097.9|12097|12093.1|12092.4|748
1620972300000|2021-05-14 06:05:00|12096|12095.4|12098|12097.1|12099.4|12098.6|12094.5|12093.8|694
1620972600000|2021-05-14 06:10:00|12097.8|12097.2|12096.7|12096.1|12098.3|12097.6|12095.1|12094.5|563
1620972900000|2021-05-14 06:15:00|12096.6|12096|12098.7|12097.8|12098.7|12098|12094.7|12094.1|503
1620973200000|2021-05-14 06:20:00|12098.6|12097.7|12100.2|12099.6|12101.1|12100.5|12097.3|12096.7|618
1620973500000|2021-05-14 06:25:00|12100.3|12099.7|12105.8|12105.2|12106.5|12105.7|12098.9|12098.3|547
1620973800000|2021-05-14 06:30:00|12106.1|12105.5|12108|12107.4|12108.3|12107.6|12101.6|12101|504
1620974100000|2021-05-14 06:35:00|12107.7|12107.1|12106.7|12106.1|12109.5|12108.8|12105.5|12104.8|723
1620974400000|2021-05-14 06:40:00|12106.8|12106.2|12108.7|12108.1|12109.2|12108.6|12105.7|12105.1|624
1620974700000|2021-05-14 06:45:00|12108.9|12108.3|12108.4|12107.8|12109.2|12108.5|12107|12106.3|607
1620975000000|2021-05-14 06:50:00|12108.5|12107.9|12108.1|12107.5|12111.4|12110.6|12107|12106.4|735
1620975300000|2021-05-14 06:55:00|12108|12107.4|12107.8|12106.9|12109.3|12108.5|12104.9|12104.2|665
1620975600000|2021-05-14 07:00:00|12107.6|12106.7|12108.3|12107.7|12110.1|12109.3|12106.5|12105.8|808
1620975900000|2021-05-14 07:05:00|12108.1|12107.5|12110.1|12109.5|12110.8|12110.2|12107.1|12106.5|566
1620976200000|2021-05-14 07:10:00|12109.9|12109.3|12109.9|12109.3|12110.7|12110.1|12106.8|12106.2|627
1620976500000|2021-05-14 07:15:00|12109.8|12109.2|12108.5|12107.6|12110.1|12109.5|12105.8|12105.2|601
1620976800000|2021-05-14 07:20:00|12108.4|12107.5|12112.1|12111.5|12114.3|12113.6|12107.4|12106.8|720
1620977100000|2021-05-14 07:25:00|12112.2|12111.6|12107.7|12107.1|12112.8|12112|12106|12105.4|529
1620977400000|2021-05-14 07:30:00|12107.6|12107|12108.7|12108.1|12109.8|12109.1|12106.9|12106.1|654
1620977700000|2021-05-14 07:35:00|12108.5|12107.9|12109.6|12109|12110.9|12110.2|12107.2|12106.6|603
1620978000000|2021-05-14 07:40:00|12109.7|12109.1|12113.3|12112.7|12113.4|12112.7|12108.6|12108|455
1620978300000|2021-05-14 07:45:00|12113.4|12112.5|12114.5|12113.6|12116.6|12115.9|12113.1|12112.5|636
1620978600000|2021-05-14 07:50:00|12114.3|12113.7|12115.9|12115|12117.1|12116.5|12112.2|12111.6|639
1620978900000|2021-05-14 07:55:00|12115.7|12115.1|12115.7|12115.1|12118.4|12117.7|12114.8|12114.2|523
1620979200000|2021-05-14 08:00:00|12115.6|12115|12117.5|12116.6|12117.8|12117.2|12113.5|12112.9|611
1620979500000|2021-05-14 08:05:00|12117.6|12116.7|12114.6|12114|12117.9|12117.1|12113.4|12112.8|635
1620979800000|2021-05-14 08:10:00|12114.8|12114.2|12118.3|12117.7|12119|12118.4|12114.8|12114.2|497
1620980100000|2021-05-14 08:15:00|12118.5|12117.9|12121.3|12120.7|12122.6|12121.9|12117.4|12116.6|625
1620980400000|2021-05-14 08:20:00|12121.5|12120.6|12123.9|12123.3|12124.5|12123.9|12120.1|12119.4|563
1620980700000|2021-05-14 08:25:00|12123.8|12123.2|12124.3|12123.7|12125.2|12124.6|12121.6|12121|603
1620981000000|2021-05-14 08:30:00|12124.5|12123.9|12127|12126.4|12127.4|12126.6|12123.4|12122.5|692
1620981300000|2021-05-14 08:35:00|12126.9|12126.3|12128.2|12127.6|12129.8|12129.2|12125.7|12125.1|614
1620981600000|2021-05-14 08:40:00|12128.1|12127.5|12125.6|12125|12128.1|12127.5|12124.5|12123.8|542
1620981900000|2021-05-14 08:45:00|12125.5|12124.9|12125.3|12124.4|12127.4|12126.8|12124.6|12124|545
1620982200000|2021-05-14 08:50:00|12125.2|12124.3|12125.7|12125.1|12127.6|12127|12124.1|12123.5|628
1620982500000|2021-05-14 08:55:00|12125.9|12125.3|12125.7|12124.8|12127.7|12127.1|12124.2|12123.6|553
1620982800000|2021-05-14 09:00:00|12125.5|12124.9|12122.4|12121.8|12126.9|12126.3|12121.7|12121.1|485
1620983100000|2021-05-14 09:05:00|12122.3|12121.7|12122.5|12121.9|12125|12124.4|12122.3|12121.6|526
1620983400000|2021-05-14 09:10:00|12122.4|12121.8|12120.3|12119.7|12123.1|12122.5|12120.2|12119.6|475
1620983700000|2021-05-14 09:15:00|12120.4|12119.8|12115.7|12115.1|12121.5|12120.9|12115.7|12115.1|611
1620984000000|2021-05-14 09:20:00|12115.8|12115.2|12113.1|12112.5|12116.3|12115.7|12111.7|12111.1|569
1620984300000|2021-05-14 09:25:00|12113.2|12112.6|12114.7|12113.8|12115.2|12114.5|12113.2|12112.3|586
1620984600000|2021-05-14 09:30:00|12114.3|12113.7|12115.3|12114.7|12117.2|12116.4|12113|12112.4|588
1620984900000|2021-05-14 09:35:00|12115.2|12114.6|12111.4|12110.8|12115.6|12115|12111.3|12110.7|348
1620985200000|2021-05-14 09:40:00|12111.5|12110.9|12109|12108.4|12111.8|12111.2|12108.9|12108.3|396
1620985500000|2021-05-14 09:45:00|12109.1|12108.5|12108.5|12107.9|12109.6|12108.9|12105.8|12105.1|431
1620985800000|2021-05-14 09:50:00|12108.4|12107.8|12106.2|12105.6|12108.6|12107.9|12105.9|12105.3|404
1620986100000|2021-05-14 09:55:00|12106.4|12105.8|12110.2|12109.6|12110.9|12110.3|12106.4|12105.8|539
1620986400000|2021-05-14 10:00:00|12110.3|12109.7|12108.5|12107.9|12111|12110.4|12108|12107.4|438
1620986700000|2021-05-14 10:05:00|12108.4|12107.8|12107.9|12107.3|12109.1|12108.4|12106.8|12106|320
1620987000000|2021-05-14 10:10:00|12108|12107.4|12110.5|12109.9|12110.7|12110|12108|12107.4|309
1620987300000|2021-05-14 10:15:00|12110.6|12110|12108.4|12107.8|12112.3|12111.5|12107.9|12107.3|394
1620987600000|2021-05-14 10:20:00|12108.6|12108|12108.5|12107.9|12111.5|12110.8|12107.8|12107.2|416
1620987900000|2021-05-14 10:25:00|12108.4|12107.8|12106.1|12105.2|12108.7|12108.1|12106|12105.2|494
1620988200000|2021-05-14 10:30:00|12105.9|12105.3|12105.8|12105.2|12107.6|12106.8|12104.8|12104.2|427
1620988500000|2021-05-14 10:35:00|12105.9|12105.3|12104.7|12104.1|12106.4|12105.8|12103.3|12102.7|409
1620988800000|2021-05-14 10:40:00|12104.8|12104.2|12106.4|12105.8|12107.2|12106.5|12104.5|12103.6|453
1620989100000|2021-05-14 10:45:00|12106.5|12105.9|12109.5|12108.9|12110.6|12110|12106.1|12105.4|519
1620989400000|2021-05-14 10:50:00|12109.4|12108.8|12113|12112.4|12113.1|12112.5|12108.3|12107.7|442
1620989700000|2021-05-14 10:55:00|12113.4|12112.8|12114|12113.4|12115.7|12115.1|12111.1|12110.4|732
1620990000000|2021-05-14 11:00:00|12114.3|12113.5|12113|12112.4|12114.8|12114.2|12111.6|12111|436
1620990300000|2021-05-14 11:05:00|12112.9|12112.3|12116.7|12116.1|12117.8|12117.1|12112.8|12112.2|528
1620990600000|2021-05-14 11:10:00|12116.8|12116.2|12117.2|12116.6|12118.1|12117.5|12114|12113.2|549
1620990900000|2021-05-14 11:15:00|12117.1|12116.5|12116.1|12115.5|12119.7|12119.1|12116|12115.4|383
1620991200000|2021-05-14 11:20:00|12116.3|12115.7|12116.4|12115.8|12117.8|12117.1|12115.6|12114.8|480
1620991500000|2021-05-14 11:25:00|12116.5|12115.9|12113.2|12112.3|12116.5|12115.9|12112.1|12111.2|536
1620991800000|2021-05-14 11:30:00|12113.1|12112.5|12111.3|12110.7|12114.1|12113.2|12110.8|12110.2|465
1620992100000|2021-05-14 11:35:00|12111.2|12110.6|12118.6|12117.7|12119|12118.3|12110.6|12109.9|548
1620992400000|2021-05-14 11:40:00|12118.9|12118|12121.9|12121|12122.3|12121.5|12118.5|12117.6|577
1620992700000|2021-05-14 11:45:00|12122|12121.1|12124.5|12123.9|12126.1|12125.5|12120.6|12120|501
1620993000000|2021-05-14 11:50:00|12124.3|12123.7|12124.7|12124.1|12126.1|12125.5|12122.9|12122.3|567
1620993300000|2021-05-14 11:55:00|12124.6|12124|12119.8|12119.2|12125.7|12124.8|12119.8|12119.2|601
1620993600000|2021-05-14 12:00:00|12119.9|12119.3|12120.7|12120.1|12122.1|12121.5|12119|12118.4|522
1620993900000|2021-05-14 12:05:00|12120.8|12120.2|12121.2|12120.6|12121.8|12121.2|12118.5|12117.9|442
1620994200000|2021-05-14 12:10:00|12121.1|12120.5|12122.7|12122.1|12123.8|12123.1|12120.7|12120.1|451
1620994500000|2021-05-14 12:15:00|12122.8|12122.2|12123|12122.4|12125.3|12124.7|12122.6|12122|567
1620994800000|2021-05-14 12:20:00|12123.1|12122.5|12125|12124.4|12127.7|12126.8|12119.9|12119.1|743
1620995100000|2021-05-14 12:25:00|12124.9|12124.3|12124.8|12121|12126.4|12125.5|12123.2|12120.3|624
1620995400000|2021-05-14 12:30:00|12124.5|12121.1|12126.6|12125.7|12138|12137.1|12117.3|12116.4|1664
1620995700000|2021-05-14 12:35:00|12126.7|12125.8|12128.3|12127.7|12129.3|12128.5|12121.6|12120.8|1307
1620996000000|2021-05-14 12:40:00|12128.5|12127.9|12127.4|12126.8|12128.9|12128.3|12123.8|12123.1|967
1620996300000|2021-05-14 12:45:00|12127.3|12126.7|12129|12128.4|12133.7|12133.1|12126.3|12125.5|836
1620996600000|2021-05-14 12:50:00|12129.2|12128.6|12126.8|12126.2|12129.2|12128.6|12125.3|12124.7|697
1620996900000|2021-05-14 12:55:00|12126.7|12126.1|12129.6|12129|12130.9|12130.3|12126.7|12126|601
1620997200000|2021-05-14 13:00:00|12129.9|12129.3|12126.5|12125.9|12130|12129.4|12125.5|12124.9|738
1620997500000|2021-05-14 13:05:00|12126.8|12126.2|12131.9|12131.3|12133.1|12132.5|12124.5|12123.9|687
1620997800000|2021-05-14 13:10:00|12132|12131.4|12130.3|12129.4|12134|12133.4|12129.3|12127.2|613
1620998100000|2021-05-14 13:15:00|12131|12130.1|12134|12133.4|12136.2|12135.6|12129.8|12128.4|750
1620998400000|2021-05-14 13:20:00|12134.1|12133.5|12139.6|12139|12141.3|12140.7|12134.1|12133.3|689
1620998700000|2021-05-14 13:25:00|12139.5|12138.9|12133.7|12133.1|12139.8|12139.1|12132|12131.3|611
1620999000000|2021-05-14 13:30:00|12134|12133.4|12133|12132.4|12138.2|12137.6|12132.6|12132|715
1620999300000|2021-05-14 13:35:00|12133.1|12132.5|12136.6|12136|12137.1|12136.5|12132.7|12132.1|533
1620999600000|2021-05-14 13:40:00|12136.7|12136.1|12138.1|12137.5|12140.5|12139.9|12136.7|12136.1|650
1620999900000|2021-05-14 13:45:00|12138.2|12137.6|12141.6|12141|12142.6|12142|12136.4|12135.7|595
1621000200000|2021-05-14 13:50:00|12141.5|12140.9|12144.7|12143.8|12145.2|12144.6|12139.5|12138.9|604
1621000500000|2021-05-14 13:55:00|12144.5|12143.9|12141.7|12140.8|12144.8|12144.2|12140.7|12139.8|583
1621000800000|2021-05-14 14:00:00|12142|12141.1|12144.7|12143.8|12145.3|12144.7|12134.5|12133.8|851
1621001100000|2021-05-14 14:05:00|12144.4|12143.7|12140.6|12140|12145.2|12144.6|12138.3|12137.7|936
1621001400000|2021-05-14 14:10:00|12140.5|12139.9|12145.1|12144.5|12145.6|12145|12138|12137.3|755
1621001700000|2021-05-14 14:15:00|12145.2|12144.6|12145.7|12145.1|12148.1|12147.5|12144.5|12143.9|672
1621002000000|2021-05-14 14:20:00|12145.6|12145|12143.5|12142.9|12146.8|12146.2|12143.2|12142.6|548
1621002300000|2021-05-14 14:25:00|12143.6|12143|12139|12138.4|12144.7|12144.1|12138.7|12138.1|764
1621002600000|2021-05-14 14:30:00|12139.1|12138.5|12139.8|12139.2|12141.9|12141.3|12138.3|12137.7|706
1621002900000|2021-05-14 14:35:00|12139.7|12139.1|12133.7|12132.8|12140.1|12139.5|12132.4|12131.8|727
1621003200000|2021-05-14 14:40:00|12133.6|12133|12132.7|12132.1|12136.1|12135.5|12132|12131.4|756
1621003500000|2021-05-14 14:45:00|12132.8|12132.2|12136.7|12136.1|12137.9|12137.1|12132.8|12132.2|764
1621003800000|2021-05-14 14:50:00|12137|12136.4|12135.5|12134.9|12138|12137.4|12134.7|12134|749
1621004100000|2021-05-14 14:55:00|12135.4|12134.8|12134.6|12134|12139.3|12138.7|12133.3|12132.7|682
1621004400000|2021-05-14 15:00:00|12134.7|12134.1|12135.5|12134.9|12136|12135.3|12132|12131.4|670
1621004700000|2021-05-14 15:05:00|12135.6|12135|12139.3|12138.7|12139.9|12139.3|12135|12134.4|451
1621005000000|2021-05-14 15:10:00|12139.4|12138.8|12138.6|12138|12139.8|12139.2|12137|12136.4|397
1621005300000|2021-05-14 15:15:00|12138.5|12137.9|12137.7|12137.1|12139.5|12138.9|12136.6|12135.8|469
1621005600000|2021-05-14 15:20:00|12137.6|12137|12137.4|12136.8|12137.7|12137.1|12135.8|12135.2|394
1621005900000|2021-05-14 15:25:00|12137.2|12136.6|12135.1|12134.5|12138.7|12138|12135|12134.4|409
1621006200000|2021-05-14 15:30:00|12135.3|12134.7|12134.4|12133.8|12135.8|12135.2|12132.4|12131.8|587
1621006500000|2021-05-14 15:35:00|12134.3|12133.7|12134.3|12133.7|12134.8|12134.2|12133|12132.4|522
1621006800000|2021-05-14 15:40:00|12134.4|12133.8|12135.4|12134.8|12137.3|12136.7|12133.6|12133|320
1621007100000|2021-05-14 15:45:00|12135.7|12135|12140.7|12140.1|12140.7|12140.1|12135.6|12135|490
1621007400000|2021-05-14 15:50:00|12140.6|12140|12141.2|12140.6|12142.2|12141.6|12139.4|12138.6|419
1621007700000|2021-05-14 15:55:00|12141.3|12140.7|12140.1|12139.5|12143.3|12142.7|12139.9|12139.3|354
1621008000000|2021-05-14 16:00:00|12140.2|12139.6|12142.4|12141.8|12144.2|12143.5|12139.5|12138.9|522
1621008300000|2021-05-14 16:05:00|12142.3|12141.7|12140.2|12139.6|12142.4|12141.8|12139|12138.4|429
1621008600000|2021-05-14 16:10:00|12140.1|12139.5|12140.1|12139.5|12140.9|12140.3|12137.8|12137.2|374
1621008900000|2021-05-14 16:15:00|12140|12139.4|12139.6|12139|12141.4|12140.7|12138.7|12138.1|362
1621009200000|2021-05-14 16:20:00|12139.5|12138.9|12140.7|12140.1|12141.9|12141.2|12139.1|12138.4|363
1621009500000|2021-05-14 16:25:00|12140.8|12140.2|12140.6|12140|12141.5|12140.8|12139.6|12139|346
1621009800000|2021-05-14 16:30:00|12140.7|12140.1|12140.1|12139.5|12140.8|12140.2|12139.6|12138.9|268
1621010100000|2021-05-14 16:35:00|12140.5|12139.9|12135.5|12134.9|12140.5|12139.9|12134.3|12133.7|413
1621010400000|2021-05-14 16:40:00|12135.6|12135|12136.5|12135.9|12137.3|12136.7|12134.4|12133.8|330
1621010700000|2021-05-14 16:45:00|12136.6|12136|12136.6|12136|12137.1|12136.5|12136|12135.2|278
1621011000000|2021-05-14 16:50:00|12136.7|12136.1|12136.9|12136.3|12138.8|12138.2|12136|12135.2|247
1621011300000|2021-05-14 16:55:00|12137|12136.4|12137.3|12136.7|12139.3|12138.7|12136.1|12135.4|348
1621011600000|2021-05-14 17:00:00|12137.1|12136.5|12138.4|12137.8|12139.3|12138.6|12136.6|12135.8|388
1621011900000|2021-05-14 17:05:00|12138.5|12137.9|12137.1|12136.5|12138.5|12137.9|12136.8|12136.2|269
1621012200000|2021-05-14 17:10:00|12137|12136.4|12136.1|12135.5|12137.2|12136.6|12135.9|12135.3|279
1621012500000|2021-05-14 17:15:00|12136.3|12135.7|12136.8|12136.2|12137.9|12137.2|12135.6|12134.8|404
1621012800000|2021-05-14 17:20:00|12136.9|12136.3|12137|12136.4|12138.3|12137.5|12135.8|12135.2|376
1621013100000|2021-05-14 17:25:00|12137.1|12136.5|12136.7|12136.1|12138.5|12137.9|12136.6|12135.8|360
1621013400000|2021-05-14 17:30:00|12136.6|12136|12137.1|12136.5|12137.8|12137.2|12136.1|12135.4|257
1621013700000|2021-05-14 17:35:00|12137.2|12136.6|12135.2|12134.6|12137.8|12137|12134.9|12134.3|226
1621014000000|2021-05-14 17:40:00|12135.1|12134.5|12134.8|12134.2|12135.8|12135|12134.4|12133.8|248
1621014300000|2021-05-14 17:45:00|12134.5|12133.9|12135|12134.4|12136|12135.2|12134.2|12133.5|250
1621014600000|2021-05-14 17:50:00|12135.1|12134.5|12135.1|12134.5|12135.4|12134.8|12134.3|12133.7|207
1621014900000|2021-05-14 17:55:00|12135.2|12134.6|12135.6|12135|12136.3|12135.7|12134.9|12134.3|201
1621015200000|2021-05-14 18:00:00|12135.5|12134.9|12137.7|12137.1|12138.1|12137.5|12135.5|12134.9|227
1621015500000|2021-05-14 18:05:00|12137.6|12137|12138.9|12138.3|12139.1|12138.5|12137.6|12137|187
1621015800000|2021-05-14 18:10:00|12138.8|12138.2|12140.3|12139.7|12141.1|12140.5|12138.7|12138.1|294
1621016100000|2021-05-14 18:15:00|12140.4|12139.8|12139.3|12138.7|12140.4|12139.8|12137.9|12137.1|261
1621016400000|2021-05-14 18:20:00|12139.5|12138.9|12141.5|12140.9|12141.8|12141.2|12139.5|12138.9|273
1621016700000|2021-05-14 18:25:00|12141.6|12141|12140.8|12140.2|12141.8|12141.2|12140.7|12140|164
1621017000000|2021-05-14 18:30:00|12140.7|12140.1|12141.3|12140.7|12141.8|12141.2|12140.3|12139.7|185
1621017300000|2021-05-14 18:35:00|12141.4|12140.8|12141.6|12141|12141.7|12141.1|12140.5|12139.8|167
1621017600000|2021-05-14 18:40:00|12141.5|12140.9|12144.1|12143.5|12144.2|12143.6|12141.3|12140.7|177
1621017900000|2021-05-14 18:45:00|12144|12143.4|12144.4|12143.8|12145.4|12144.8|12143.5|12142.9|217
1621018200000|2021-05-14 18:50:00|12144.5|12143.9|12143.8|12143.2|12144.7|12144.1|12142.7|12141.8|273
1621018500000|2021-05-14 18:55:00|12143.9|12143.3|12144.5|12143.9|12144.5|12143.9|12141.6|12140.9|450
1621018800000|2021-05-14 19:00:00|12144.6|12143.7|12143.7|12143.1|12144.6|12143.9|12142.1|12141.5|345
1621019100000|2021-05-14 19:05:00|12143.8|12143.2|12142.8|12141.9|12144.1|12143.5|12142|12141.3|250
1621019400000|2021-05-14 19:10:00|12142.7|12141.8|12143.6|12142.7|12144.1|12143.3|12142|12141.4|268
1621019700000|2021-05-14 19:15:00|12143.3|12142.6|12144.6|12144|12145.3|12144.5|12142.6|12142|350
1621020000000|2021-05-14 19:20:00|12144.7|12143.8|12143.6|12143|12145.3|12144.5|12143.5|12142.8|300
1621020300000|2021-05-14 19:25:00|12143.5|12142.9|12145|12144.4|12145.3|12144.6|12143.4|12142.7|248
1621020600000|2021-05-14 19:30:00|12144.9|12144.3|12144.2|12143.3|12145|12144.3|12143.3|12142.7|358
1621020900000|2021-05-14 19:35:00|12143.8|12143.2|12143.6|12142.7|12144.3|12143.6|12143.4|12142.6|264
1621021200000|2021-05-14 19:40:00|12143.5|12142.6|12143.9|12143|12144.3|12143.6|12143|12142.2|260
1621021500000|2021-05-14 19:45:00|12143.6|12142.8|12143.7|12142.8|12144.8|12144.1|12143.4|12142.7|318
1621021800000|2021-05-14 19:50:00|12143.8|12142.9|12145.2|12144.6|12145.4|12144.7|12143.1|12142.4|311
1621022100000|2021-05-14 19:55:00|12145.5|12144.7|12143.7|12143.1|12145.8|12145|12143.6|12143|428
1621022400000|2021-05-14 20:00:00|12143.4|12142.8|12144.8|12143.9|12145.3|12144.4|12141.9|12141|366
1621022700000|2021-05-14 20:05:00|12144.6|12144|12144.1|12143.2|12145.4|12144.5|12144|12143.1|167
1621023000000|2021-05-14 20:10:00|12144|12143.1|12143.9|12143|12144.3|12143.4|12143.2|12142.3|205
1621023300000|2021-05-14 20:15:00|12143.8|12142.9|12143.2|12142.3|12143.9|12143|12143|12142.1|134
1621023600000|2021-05-14 20:20:00|12143.1|12142.2|12142.9|12142|12143.6|12142.7|12142.7|12141.9|113
1621023900000|2021-05-14 20:25:00|12143.2|12142.3|12143.7|12142.8|12144.1|12143.2|12143|12142.1|178
1621024200000|2021-05-14 20:30:00|12143.8|12142.9|12142.8|12141.9|12144.1|12143.2|12142.7|12141.8|190
1621024500000|2021-05-14 20:35:00|12142.7|12141.8|12144.2|12143.3|12144.4|12143.5|12142.6|12141.7|239
1621024800000|2021-05-14 20:40:00|12144.1|12143.2|12144.1|12143.2|12144.7|12143.8|12143.6|12142.7|197
1621025100000|2021-05-14 20:45:00|12144.2|12143.3|12144.4|12143.5|12145.4|12144.5|12143.9|12143|516
1621025400000|2021-05-14 20:50:00|12144.3|12143.4|12144.9|12144|12145.3|12144.4|12142.9|12142|597
1621025700000|2021-05-14 20:55:00|12145.1|12144.2|12146|12145.1|12149.3|12146.6|12145.1|12142.7|539
1621195200000|2021-05-16 20:00:00|12146.1|12142.7|12149.7|12141.7|12150.7|12143.6|12146.1|12141.7|13
1621195500000|2021-05-16 20:05:00|12150.2|12141.2|12146.8|12142.3|12150.2|12142.3|12146.7|12140.5|16
1621195800000|2021-05-16 20:10:00|12146.7|12142.2|12146.7|12142.2|12146.8|12142.3|12146.7|12142.2|33
1621196100000|2021-05-16 20:15:00|12146.8|12142.3|12146.7|12144.8|12149.1|12146.9|12145.5|12142.2|20
1621196400000|2021-05-16 20:20:00|12146.5|12144.6|12146.8|12144.9|12146.8|12144.9|12146.5|12144.6|2
1621196700000|2021-05-16 20:25:00|12147.2|12145.3|12146.8|12144.9|12147.2|12145.3|12146.8|12144.9|2
1621197000000|2021-05-16 20:30:00|12146.5|12144.6|12146.5|12144.6|12146.5|12144.6|12146.5|12144.6|1
1621197300000|2021-05-16 20:35:00|12146.8|12144.9|12148.2|12146.3|12148.3|12146.4|12146.6|12144.7|11
1621197600000|2021-05-16 20:40:00|12148.3|12146.4|12148.2|12146.3|12148.3|12146.4|12146.6|12144.7|9
1621197900000|2021-05-16 20:45:00|12148.3|12146.4|12148.2|12146.3|12148.7|12146.8|12148.2|12146.3|6
1621198200000|2021-05-16 20:50:00|12152|12144.6|12147.5|12145.6|12152|12145.6|12146.7|12143.4|10
1621198500000|2021-05-16 20:55:00|12146.7|12144.8|12147.5|12145.6|12147.5|12145.6|12146.7|12144.8|2
1621198800000|2021-05-16 21:00:00|12151|12144.8|12146.6|12134.6|12151.3|12145.1|12145.1|12134|48
1621199100000|2021-05-16 21:05:00|12148.4|12136.4|12147.9|12135.9|12149.9|12137.9|12146.8|12134.8|41
1621199400000|2021-05-16 21:10:00|12148.1|12136.1|12149|12140.5|12150.6|12140.9|12146.1|12134.1|54
1621199700000|2021-05-16 21:15:00|12149.1|12140.6|12148.9|12140.3|12150.5|12141.2|12146.1|12137.6|33
1621200000000|2021-05-16 21:20:00|12149.2|12139.7|12148.5|12142.5|12150.5|12143.5|12145.3|12137.3|39
1621200300000|2021-05-16 21:25:00|12148.4|12142.4|12148|12139.3|12148.6|12142.6|12145.7|12138.3|74
1621200600000|2021-05-16 21:30:00|12147.8|12141.2|12147.5|12140.6|12149.1|12141.9|12142.8|12137|157
1621200900000|2021-05-16 21:35:00|12145.8|12139.5|12145.7|12140.1|12147.9|12141.9|12142.9|12138.5|158
1621201200000|2021-05-16 21:40:00|12143.8|12141.9|12144.8|12140.9|12146.7|12142.5|12142.5|12138.6|133
1621201500000|2021-05-16 21:45:00|12145|12140.8|12146|12141.3|12146.7|12142|12143.5|12140|187
1621201800000|2021-05-16 21:50:00|12145.9|12141.2|12144.9|12140.8|12146.6|12141.6|12143.5|12140.3|162
1621202100000|2021-05-16 21:55:00|12145.1|12140.9|12143.9|12137.9|12147.6|12141.6|12143.6|12137.9|224
1621202400000|2021-05-16 22:00:00|12144|12138|12147.6|12141.8|12149.2|12143.7|12144|12138|915
1621202700000|2021-05-16 22:05:00|12147.4|12142|12148.8|12146.6|12149.1|12146.6|12146.3|12142|745
1621203000000|2021-05-16 22:10:00|12148.9|12146.7|12148|12146.3|12149.2|12146.8|12147.2|12144.6|386
1621203300000|2021-05-16 22:15:00|12148.2|12146.2|12150.5|12149.6|12150.6|12149.6|12147.9|12146.2|364
1621203600000|2021-05-16 22:20:00|12150.6|12149.4|12149.2|12148.3|12150.6|12149.6|12149.1|12147.9|291
1621203900000|2021-05-16 22:25:00|12149.1|12148.2|12149.2|12148.3|12149.5|12148.5|12148.7|12147.8|102
1621204200000|2021-05-16 22:30:00|12149.1|12148.2|12148|12147.1|12149.7|12148.7|12147.5|12146.5|189
1621204500000|2021-05-16 22:35:00|12148.1|12147.2|12146.5|12145.6|12148.2|12147.2|12146.4|12145.5|101
1621204800000|2021-05-16 22:40:00|12146.6|12145.7|12146.7|12145.8|12147.6|12146.6|12146.5|12145.6|194
1621205100000|2021-05-16 22:45:00|12146.8|12145.9|12146.5|12145.6|12147.2|12146.3|12146.5|12145.6|113
1621205400000|2021-05-16 22:50:00|12146.6|12145.7|12147.1|12146.2|12147.2|12146.3|12146.4|12145.5|127
1621205700000|2021-05-16 22:55:00|12147.2|12146.3|12146.5|12145.6|12147.7|12146.8|12146.4|12145.5|103
1621206000000|2021-05-16 23:00:00|12146.4|12145.5|12147|12146.1|12147.4|12146.6|12146.4|12145.5|88
1621206300000|2021-05-16 23:05:00|12147.1|12146.2|12147.1|12146.2|12147.2|12146.3|12146.8|12146|63
1621206600000|2021-05-16 23:10:00|12147.2|12146.3|12148.6|12147.7|12148.7|12148|12147|12146.1|94
1621206900000|2021-05-16 23:15:00|12148.5|12147.6|12149.1|12148.2|12149.2|12148.4|12148.1|12147.2|125
1621207200000|2021-05-16 23:20:00|12149|12148.1|12149.5|12148.9|12150.2|12149.4|12148.9|12148|133
1621207500000|2021-05-16 23:25:00|12149.4|12148.5|12149.7|12148.8|12150.8|12149.9|12149.3|12148.4|105
1621207800000|2021-05-16 23:30:00|12149.6|12148.7|12148.7|12147.8|12149.7|12148.8|12148.6|12147.7|163
1621208100000|2021-05-16 23:35:00|12148.6|12147.7|12149.3|12148.4|12149.7|12148.8|12148|12147.2|192
1621208400000|2021-05-16 23:40:00|12149.2|12148.3|12150.7|12149.8|12150.7|12149.8|12148.8|12147.9|221
1621208700000|2021-05-16 23:45:00|12150.5|12149.6|12150.5|12149.6|12150.9|12150.2|12149.3|12148.5|183
1621209000000|2021-05-16 23:50:00|12150.6|12149.7|12151.4|12150.5|12151.5|12150.6|12149.9|12149.1|231
1621209300000|2021-05-16 23:55:00|12151.5|12150.6|12150.2|12149.6|12151.8|12150.9|12150.2|12149.3|118
1621209600000|2021-05-17 00:00:00|12150|12149.3|12146.6|12145.7|12150|12149.4|12145.9|12145.1|426
1621209900000|2021-05-17 00:05:00|12146.5|12145.6|12145.8|12144.9|12146.9|12146.1|12144.6|12143.9|360
1621210200000|2021-05-17 00:10:00|12145.7|12144.8|12139.7|12138.8|12145.7|12144.8|12139.1|12138.2|414
1621210500000|2021-05-17 00:15:00|12139.6|12139|12139.6|12138.7|12141.2|12140.3|12138.7|12137.8|441
1621210800000|2021-05-17 00:20:00|12139.7|12138.8|12139.4|12138.5|12140.7|12140|12138.8|12138|246
1621211100000|2021-05-17 00:25:00|12139.3|12138.7|12136.1|12135.2|12139.5|12138.9|12135.5|12134.8|249
1621211400000|2021-05-17 00:30:00|12136.2|12135.3|12136|12135.1|12137.2|12136.3|12135.8|12135|283
1621211700000|2021-05-17 00:35:00|12136.1|12135.2|12135.1|12134.2|12136.1|12135.3|12134.4|12133.6|232
1621212000000|2021-05-17 00:40:00|12135|12134.4|12136.2|12135.6|12136.3|12135.7|12133.9|12133.1|334
1621212300000|2021-05-17 00:45:00|12136.1|12135.5|12136.1|12135.2|12137.5|12136.7|12135.6|12134.9|429
1621212600000|2021-05-17 00:50:00|12136.2|12135.3|12133|12132.1|12136.4|12135.7|12132.6|12131.8|557
1621212900000|2021-05-17 00:55:00|12132.9|12132|12134.5|12133.6|12136.2|12135.4|12132.9|12132|442
1621213200000|2021-05-17 01:00:00|12134.4|12133.5|12134.5|12133.9|12135|12134.4|12132.1|12131.2|593
1621213500000|2021-05-17 01:05:00|12134.4|12133.8|12135.2|12134.3|12135.6|12135|12134.4|12133.6|394
1621213800000|2021-05-17 01:10:00|12135.1|12134.2|12136.2|12135.3|12136.8|12136|12134.5|12133.7|370
1621214100000|2021-05-17 01:15:00|12136|12135.1|12135|12134.1|12136.4|12135.5|12133.4|12132.7|555
1621214400000|2021-05-17 01:20:00|12134.5|12133.9|12136.2|12135.3|12136.3|12135.5|12134.5|12133.7|512
1621214700000|2021-05-17 01:25:00|12136|12135.4|12136.9|12136.3|12138.1|12137.3|12136|12135.3|456
1621215000000|2021-05-17 01:30:00|12137|12136.4|12138|12137.1|12138.7|12138.1|12136.8|12136.1|528
1621215300000|2021-05-17 01:35:00|12137.9|12137|12136.6|12135.7|12138.1|12137.4|12134.5|12133.8|522
1621215600000|2021-05-17 01:40:00|12136.3|12135.6|12134.8|12134.2|12137.2|12136.4|12134.6|12133.8|396
1621215900000|2021-05-17 01:45:00|12135|12134.1|12135.3|12134.4|12136.8|12136|12134.6|12133.7|408
1621216200000|2021-05-17 01:50:00|12135.2|12134.3|12133.7|12132.8|12136|12135.2|12133.4|12132.6|409
1621216500000|2021-05-17 01:55:00|12133.6|12132.7|12133.1|12132.2|12133.9|12133.1|12132.8|12132.1|317
1621216800000|2021-05-17 02:00:00|12132.9|12132.3|12133.6|12133|12134|12133.3|12130.5|12129.7|559
1621217100000|2021-05-17 02:05:00|12133.7|12133.1|12132.2|12131.3|12134.1|12133.4|12131.9|12131.1|375
1621217400000|2021-05-17 02:10:00|12132.3|12131.4|12132.1|12131.2|12133.3|12132.6|12132.1|12131.2|403
1621217700000|2021-05-17 02:15:00|12132.2|12131.3|12131.7|12131.1|12132.2|12131.5|12130.5|12129.7|312
1621218000000|2021-05-17 02:20:00|12131.6|12130.8|12131.8|12130.9|12132.8|12132.1|12131.3|12130.6|254
1621218300000|2021-05-17 02:25:00|12131.9|12131|12130.2|12129.3|12132.1|12131.3|12130.1|12129.3|259
1621218600000|2021-05-17 02:30:00|12130.3|12129.4|12131.6|12130.7|12131.8|12131|12129.5|12128.8|313
1621218900000|2021-05-17 02:35:00|12130.9|12130.3|12132.7|12131.8|12134.1|12133.4|12130.8|12130.1|304
1621219200000|2021-05-17 02:40:00|12132.5|12131.9|12133.7|12132.8|12134.1|12133.3|12132.5|12131.8|290
1621219500000|2021-05-17 02:45:00|12133.8|12132.9|12133.6|12133|12134.2|12133.4|12133.3|12132.6|198
1621219800000|2021-05-17 02:50:00|12133.7|12133.1|12134.5|12133.9|12135.7|12135.1|12133.5|12132.7|286
1621220100000|2021-05-17 02:55:00|12134.6|12134|12135.3|12134.7|12136|12135.3|12134.3|12133.6|325
1621220400000|2021-05-17 03:00:00|12135.4|12134.8|12135.9|12135.3|12136.2|12135.4|12134.3|12133.5|257
1621220700000|2021-05-17 03:05:00|12136|12135.1|12137.2|12136.3|12138.2|12137.4|12135.3|12134.7|407
1621221000000|2021-05-17 03:10:00|12137.1|12136.2|12137|12136.4|12138.2|12137.5|12136.7|12136|466
1621221300000|2021-05-17 03:15:00|12136.9|12136.3|12137.8|12136.9|12138.2|12137.6|12136.7|12136.1|373
1621221600000|2021-05-17 03:20:00|12137.7|12137.1|12135.3|12134.7|12139.3|12138.5|12135.2|12134.4|421
1621221900000|2021-05-17 03:25:00|12135.4|12134.5|12136.5|12135.9|12137.1|12136.4|12135.2|12134.4|388
1621222200000|2021-05-17 03:30:00|12136.7|12135.8|12133.8|12133.2|12137.1|12136.5|12133.6|12133|317
1621222500000|2021-05-17 03:35:00|12133.7|12133.1|12134.6|12134|12134.9|12134.1|12133.6|12132.8|261
1621222800000|2021-05-17 03:40:00|12134.7|12134.1|12135|12134.4|12135.3|12134.5|12134|12133.3|177
1621223100000|2021-05-17 03:45:00|12134.9|12134.3|12133.8|12133.2|12135.1|12134.4|12133.5|12132.8|237
1621223400000|2021-05-17 03:50:00|12133.7|12133.1|12132.8|12132.2|12134|12133.3|12132.1|12131.3|256
1621223700000|2021-05-17 03:55:00|12132.9|12132.3|12132.1|12131.2|12133.1|12132.3|12131.9|12131.1|222
1621224000000|2021-05-17 04:00:00|12131.9|12131.3|12132.8|12132.2|12133.2|12132.5|12131.9|12131.3|145
1621224300000|2021-05-17 04:05:00|12132.9|12132.3|12132|12131.1|12133.8|12133.1|12132|12131.1|237
1621224600000|2021-05-17 04:10:00|12132.1|12131.2|12132.2|12131.3|12133|12132.3|12131.8|12131.1|333
1621224900000|2021-05-17 04:15:00|12132.1|12131.2|12132.4|12131.5|12132.6|12131.8|12130.8|12130|262
1621225200000|2021-05-17 04:20:00|12132.5|12131.6|12132.2|12131.6|12132.6|12131.8|12131.8|12131.1|162
1621225500000|2021-05-17 04:25:00|12132.3|12131.7|12129.5|12128.6|12132.5|12131.7|12129.4|12128.6|242
1621225800000|2021-05-17 04:30:00|12129.3|12128.7|12132.7|12131.8|12133.1|12132.4|12129.3|12128.6|343
1621226100000|2021-05-17 04:35:00|12132.6|12132|12133.6|12132.7|12133.6|12132.8|12132.5|12131.9|212
1621226400000|2021-05-17 04:40:00|12133.5|12132.6|12133.3|12132.7|12134.6|12133.9|12132.6|12131.8|337
1621226700000|2021-05-17 04:45:00|12133.2|12132.6|12133.4|12132.8|12134.1|12133.5|12133.1|12132.4|231
1621227000000|2021-05-17 04:50:00|12133.3|12132.7|12131.3|12130.7|12133.7|12133.1|12131.2|12130.5|316
1621227300000|2021-05-17 04:55:00|12131.2|12130.6|12130.2|12129.3|12131.7|12131|12129.5|12128.7|328
1621227600000|2021-05-17 05:00:00|12130.3|12129.4|12129.3|12128.7|12130.7|12130|12129.1|12128.4|239
1621227900000|2021-05-17 05:05:00|12129.4|12128.8|12131.9|12131|12131.9|12131.1|12129.3|12128.5|325
1621228200000|2021-05-17 05:10:00|12131.7|12131.1|12130.3|12129.7|12132.2|12131.3|12130.2|12129.5|293
1621228500000|2021-05-17 05:15:00|12130.5|12129.6|12127.5|12126.6|12131|12130.2|12127.2|12126.4|312
1621228800000|2021-05-17 05:20:00|12127.4|12126.5|12128.2|12127.6|12128.8|12128.1|12127.4|12126.5|275
1621229100000|2021-05-17 05:25:00|12128.1|12127.5|12127.6|12127|12128.5|12127.7|12127.6|12126.8|175
1621229400000|2021-05-17 05:30:00|12127.5|12126.9|12128.1|12127.5|12129.5|12128.8|12127.4|12126.7|315
1621229700000|2021-05-17 05:35:00|12128.3|12127.7|12130.6|12129.7|12130.8|12129.9|12128.2|12127.5|370
1621230000000|2021-05-17 05:40:00|12130.7|12129.8|12129.4|12128.8|12131.4|12130.5|12129.4|12128.6|340
1621230300000|2021-05-17 05:45:00|12129.3|12128.7|12129|12128.1|12130.4|12129.5|12128.9|12128.1|336
1621230600000|2021-05-17 05:50:00|12128.7|12128|12128.1|12127.2|12129|12128.2|12127.4|12126.7|264
1621230900000|2021-05-17 05:55:00|12128.2|12127.3|12127.6|12126.7|12128.3|12127.5|12126.4|12125.7|305
1621231200000|2021-05-17 06:00:00|12127.4|12126.5|12128.8|12128.2|12129.4|12128.7|12126.7|12126|420
1621231500000|2021-05-17 06:05:00|12128.9|12128.3|12132.6|12131.7|12133.9|12133.1|12127.8|12127.2|440
1621231800000|2021-05-17 06:10:00|12132.5|12131.9|12133.9|12133.3|12135.2|12134.5|12131.5|12130.9|477
1621232100000|2021-05-17 06:15:00|12133.8|12132.9|12137.4|12136.8|12138.3|12137.5|12133.7|12132.9|690
1621232400000|2021-05-17 06:20:00|12137.5|12136.9|12134.5|12133.9|12138.8|12138|12132.8|12132|652
1621232700000|2021-05-17 06:25:00|12134.6|12134|12134.2|12133.6|12137.1|12136.3|12134.2|12133.4|575
1621233000000|2021-05-17 06:30:00|12134.3|12133.4|12139.7|12138.8|12140.7|12140.1|12133.6|12132.9|636
1621233300000|2021-05-17 06:35:00|12139.6|12139|12141.5|12140.9|12142.5|12141.9|12139.6|12139|565
1621233600000|2021-05-17 06:40:00|12141.1|12140.5|12139|12138.4|12142.1|12141.4|12138.5|12137.7|392
1621233900000|2021-05-17 06:45:00|12138.9|12138.3|12140|12139.4|12140.7|12140|12137.4|12136.8|436
1621234200000|2021-05-17 06:50:00|12139.9|12139.3|12140|12139.4|12141|12140.2|12138.5|12137.7|413
1621234500000|2021-05-17 06:55:00|12140.1|12139.2|12137.9|12137.3|12142|12141.2|12137.6|12137|577
1621234800000|2021-05-17 07:00:00|12138|12137.4|12143|12142.1|12143.6|12143|12135.9|12135.3|766
1621235100000|2021-05-17 07:05:00|12142.9|12142.4|12146.5|12145.6|12146.8|12146.1|12142.6|12142|575
1621235400000|2021-05-17 07:10:00|12146.3|12145.7|12144.6|12144|12146.8|12146|12143.4|12142.8|574
1621235700000|2021-05-17 07:15:00|12144.7|12144.1|12144.2|12143.6|12145.2|12144.5|12142.3|12141.7|512
1621236000000|2021-05-17 07:20:00|12144.3|12143.7|12141.9|12141.3|12146.7|12146.1|12141.8|12141.2|589
1621236300000|2021-05-17 07:25:00|12142|12141.4|12140.8|12140.2|12145.4|12144.8|12140.5|12139.9|528
1621236600000|2021-05-17 07:30:00|12140.7|12140.1|12140.4|12139.8|12141.2|12140.5|12138.1|12137.4|634
1621236900000|2021-05-17 07:35:00|12140.2|12139.6|12141|12140.4|12143|12142.4|12139.5|12138.8|560
1621237200000|2021-05-17 07:40:00|12141.1|12140.5|12139.7|12138.8|12142.6|12142|12139.5|12138.7|504
1621237500000|2021-05-17 07:45:00|12139.6|12138.7|12134.8|12133.9|12139.7|12138.9|12132.7|12132|718
1621237800000|2021-05-17 07:50:00|12134.7|12134.1|12133.9|12133.3|12137.8|12136.9|12133.3|12132.7|596
1621238100000|2021-05-17 07:55:00|12133.8|12133.2|12136.2|12135.3|12137.6|12136.8|12131.8|12131.1|560
1621238400000|2021-05-17 08:00:00|12136.3|12135.4|12139|12138.4|12139.2|12138.4|12134.9|12134|566
1621238700000|2021-05-17 08:05:00|12138.9|12138.3|12140.6|12140|12140.7|12140|12138.3|12137.7|400
1621239000000|2021-05-17 08:10:00|12140.7|12140.1|12135.9|12135.3|12141|12140.4|12133.9|12133.2|441
1621239300000|2021-05-17 08:15:00|12135.8|12135.2|12136.2|12135.3|12139.3|12138.7|12135.4|12134.7|482
1621239600000|2021-05-17 08:20:00|12136.3|12135.4|12137.1|12136.5|12137.2|12136.5|12134.3|12133.7|477
1621239900000|2021-05-17 08:25:00|12137|12136.4|12137.6|12137|12137.8|12137.2|12135.8|12135|474
1621240200000|2021-05-17 08:30:00|12137.5|12136.9|12140.8|12140.2|12141.2|12140.6|12137.4|12136.8|485
1621240500000|2021-05-17 08:35:00|12141|12140.1|12142.7|12142.1|12142.8|12142.2|12138.2|12137.5|418
1621240800000|2021-05-17 08:40:00|12142.6|12142|12143.5|12142.9|12143.6|12143|12140.8|12140|431
1621241100000|2021-05-17 08:45:00|12143.4|12142.8|12146.7|12146.1|12146.7|12146.1|12143.3|12142.5|460
1621241400000|2021-05-17 08:50:00|12146.6|12146|12149.2|12148.3|12149.3|12148.6|12146.6|12145.9|499
1621241700000|2021-05-17 08:55:00|12149.1|12148.2|12148.6|12147.7|12150.3|12149.7|12148.4|12147.7|431
1621242000000|2021-05-17 09:00:00|12148.5|12147.6|12146.3|12145.7|12148.5|12147.8|12146|12145.4|388
1621242300000|2021-05-17 09:05:00|12146.4|12145.8|12142.1|12141.2|12146.6|12146|12141.8|12141.1|408
1621242600000|2021-05-17 09:10:00|12142.3|12141.5|12146.4|12145.8|12146.5|12145.9|12142.2|12141.5|329
1621242900000|2021-05-17 09:15:00|12146.3|12145.7|12145.5|12144.9|12146.7|12146.1|12144.2|12143.6|311
1621243200000|2021-05-17 09:20:00|12145.4|12144.8|12149|12148.4|12149.6|12148.9|12145.4|12144.7|325
1621243500000|2021-05-17 09:25:00|12148.9|12148.3|12148.5|12147.9|12149.2|12148.6|12146.2|12145.3|467
1621243800000|2021-05-17 09:30:00|12148.6|12148|12149.2|12148.3|12150.7|12150.1|12148.1|12147.5|427
1621244100000|2021-05-17 09:35:00|12149.1|12148.2|12150.7|12150.1|12153.2|12152.6|12148.4|12147.7|591
1621244400000|2021-05-17 09:40:00|12150.8|12149.9|12147.3|12146.7|12151.6|12151|12146.3|12145.7|494
1621244700000|2021-05-17 09:45:00|12147.2|12146.6|12154.5|12153.9|12159.9|12159|12147.2|12146.6|727
1621245000000|2021-05-17 09:50:00|12154.4|12153.8|12155.7|12155.1|12155.8|12155.1|12151.8|12151|501
1621245300000|2021-05-17 09:55:00|12155.8|12155.2|12155.9|12155|12157.9|12157.2|12155.5|12154.6|486
1621245600000|2021-05-17 10:00:00|12156|12155.1|12160.3|12159.4|12161|12160.4|12155.6|12154.8|434
1621245900000|2021-05-17 10:05:00|12160.4|12159.5|12159.5|12158.9|12161.3|12160.5|12158.9|12158.1|502
1621246200000|2021-05-17 10:10:00|12159.3|12158.7|12164|12163.4|12165.7|12164.8|12159.3|12158.5|599
1621246500000|2021-05-17 10:15:00|12163.9|12163.3|12162.8|12162.2|12164.6|12164|12161|12160.4|533
1621246800000|2021-05-17 10:20:00|12162.7|12162.1|12165.6|12165|12165.6|12165|12162.1|12161.5|371
1621247100000|2021-05-17 10:25:00|12165.5|12164.9|12165.2|12164.3|12167.1|12166.5|12163.2|12162.5|509
1621247400000|2021-05-17 10:30:00|12165.3|12164.7|12164.4|12163.8|12166.3|12165.6|12164.4|12163.8|416
1621247700000|2021-05-17 10:35:00|12164.6|12163.7|12163.4|12162.8|12165|12164.4|12162.2|12161.6|391
1621248000000|2021-05-17 10:40:00|12163.5|12162.9|12163.4|12162.8|12164.6|12164|12162.8|12162.1|328
1621248300000|2021-05-17 10:45:00|12163.3|12162.7|12167.2|12166.3|12167.2|12166.3|12161.4|12160.7|392
1621248600000|2021-05-17 10:50:00|12166.9|12166|12168|12167.1|12168|12167.2|12165.3|12164.6|438
1621248900000|2021-05-17 10:55:00|12167.9|12167.3|12167.1|12166.5|12169.2|12168.6|12166.9|12166.2|515
1621249200000|2021-05-17 11:00:00|12167.2|12166.6|12164|12163.4|12167.5|12166.9|12163.5|12162.9|524
1621249500000|2021-05-17 11:05:00|12164.1|12163.5|12165.5|12164.9|12166.2|12165.6|12163.2|12162.6|420
1621249800000|2021-05-17 11:10:00|12165.4|12164.8|12168.8|12168.2|12168.9|12168.3|12165.3|12164.7|457
1621250100000|2021-05-17 11:15:00|12168.9|12168.3|12165.7|12165.1|12169.1|12168.5|12164.6|12163.8|471
1621250400000|2021-05-17 11:20:00|12165.5|12164.9|12164.4|12163.5|12166|12165.4|12163.6|12163|381
1621250700000|2021-05-17 11:25:00|12164.1|12163.4|12162.9|12162.3|12164.1|12163.4|12161.4|12160.7|533
1621251000000|2021-05-17 11:30:00|12163|12162.4|12161|12160.1|12163.6|12163|12160.2|12159.4|437
1621251300000|2021-05-17 11:35:00|12161.3|12160.4|12160.2|12159.3|12161.8|12161.2|12159.5|12158.7|489
1621251600000|2021-05-17 11:40:00|12160.1|12159.6|12156.3|12155.4|12160.6|12159.9|12156.1|12155.4|486
1621251900000|2021-05-17 11:45:00|12156.2|12155.6|12155.8|12155.2|12158.6|12158|12155.1|12154.5|458
1621252200000|2021-05-17 11:50:00|12155.7|12155.1|12152.4|12151.8|12157.1|12156.5|12151.6|12151|576
1621252500000|2021-05-17 11:55:00|12152.3|12151.7|12147|12146.4|12152.3|12151.7|12146|12145.4|720
1621252800000|2021-05-17 12:00:00|12147.1|12146.5|12151.3|12150.7|12152.7|12152.1|12147|12146.3|548
1621253100000|2021-05-17 12:05:00|12151.4|12150.8|12148.4|12147.8|12151.6|12151|12147.6|12147|484
1621253400000|2021-05-17 12:10:00|12148.3|12147.7|12143.9|12143.3|12148.5|12147.9|12143|12142.4|552
1621253700000|2021-05-17 12:15:00|12143.7|12143.1|12142.3|12141.7|12144.2|12143.5|12139.4|12138.8|617
1621254000000|2021-05-17 12:20:00|12142.2|12141.6|12141.6|12141|12143.5|12142.8|12139.7|12139.1|601
1621254300000|2021-05-17 12:25:00|12141.7|12141.1|12138.1|12137.2|12142.3|12141.6|12135|12134.3|780
1621254600000|2021-05-17 12:30:00|12138|12137.1|12142.6|12142|12143|12142.3|12137.7|12137|662
1621254900000|2021-05-17 12:35:00|12142.7|12142.1|12144.6|12144|12146.3|12145.6|12142.2|12141.5|667
1621255200000|2021-05-17 12:40:00|12144.3|12143.7|12147.4|12146.5|12147.4|12146.7|12144.2|12143.5|561
1621255500000|2021-05-17 12:45:00|12147.3|12146.4|12143.2|12142.3|12147.4|12146.5|12142.5|12141.8|655
1621255800000|2021-05-17 12:50:00|12143|12142.1|12144.5|12143.9|12144.8|12144.2|12142.1|12141.4|546
1621256100000|2021-05-17 12:55:00|12144.4|12143.8|12140.3|12139.4|12145.3|12144.7|12140.1|12139.3|639
1621256400000|2021-05-17 13:00:00|12139.9|12139.3|12142.7|12142.1|12144.5|12143.9|12138.2|12137.3|788
1621256700000|2021-05-17 13:05:00|12142.8|12142.2|12147|12146.4|12147.1|12146.5|12141|12140.3|571
1621257000000|2021-05-17 13:10:00|12146.7|12146.1|12144.6|12144|12146.8|12146.1|12144.2|12143.6|544
1621257300000|2021-05-17 13:15:00|12144.4|12143.8|12147.2|12146.6|12147.4|12146.7|12143.6|12143|487
1621257600000|2021-05-17 13:20:00|12147.1|12146.5|12149.7|12149.1|12150.3|12149.7|12146.9|12146.3|340
1621257900000|2021-05-17 13:25:00|12149.3|12148.7|12146.7|12146.1|12149.8|12149.2|12146.4|12145.8|520
1621258200000|2021-05-17 13:30:00|12146.8|12146.2|12147.7|12146.8|12149.9|12149.1|12146|12145.3|835
1621258500000|2021-05-17 13:35:00|12147.6|12147|12148.7|12148.1|12150.4|12149.8|12146.8|12146.2|755
1621258800000|2021-05-17 13:40:00|12148.8|12148.2|12146.3|12145.7|12150.2|12149.6|12145.9|12145.2|748
1621259100000|2021-05-17 13:45:00|12146.4|12145.8|12147.6|12147|12150.3|12149.6|12146|12145.2|699
1621259400000|2021-05-17 13:50:00|12147.7|12146.8|12142.6|12141.7|12149|12148.3|12142.3|12141.5|853
1621259700000|2021-05-17 13:55:00|12142.5|12141.6|12147|12146.4|12147.5|12146.9|12141.5|12140.7|717
1621260000000|2021-05-17 14:00:00|12147.1|12146.5|12144|12143.1|12147.1|12146.5|12142.8|12141.9|855
1621260300000|2021-05-17 14:05:00|12143.9|12143|12140.5|12139.9|12146.4|12145.6|12139.1|12138.3|870
1621260600000|2021-05-17 14:10:00|12140.7|12139.8|12141.5|12140.9|12142.1|12141.3|12139.4|12138.8|820
1621260900000|2021-05-17 14:15:00|12141.4|12140.5|12143.8|12143.2|12145.6|12144.7|12139.6|12138.8|812
1621261200000|2021-05-17 14:20:00|12143.7|12143.1|12145.7|12145.1|12147|12146.2|12143.6|12142.8|707
1621261500000|2021-05-17 14:25:00|12145.6|12145|12149.5|12148.6|12153.9|12153.1|12144.9|12144.2|812
1621261800000|2021-05-17 14:30:00|12149.4|12148.5|12146.2|12145.6|12152|12151.2|12146.2|12145.4|939
1621262100000|2021-05-17 14:35:00|12146.1|12145.5|12146.5|12145.9|12150.3|12149.6|12145.2|12144.5|963
1621262400000|2021-05-17 14:40:00|12146.6|12146|12145.7|12145.1|12148.9|12148.2|12145.1|12144.5|794
1621262700000|2021-05-17 14:45:00|12145.4|12144.8|12142|12141.4|12146.8|12145.9|12140.1|12139.3|911
1621263000000|2021-05-17 14:50:00|12142.1|12141.5|12144.2|12143.3|12144.8|12143.9|12139.4|12138.7|986
1621263300000|2021-05-17 14:55:00|12144.1|12143.2|12144.8|12144.2|12147.9|12147.2|12143.7|12143.1|1055
1621263600000|2021-05-17 15:00:00|12145|12144.1|12145.1|12144.5|12146.2|12145.5|12142.8|12141.9|891
1621263900000|2021-05-17 15:05:00|12145|12144.4|12144.8|12144.2|12147.8|12147.2|12142.8|12142.2|601
1621264200000|2021-05-17 15:10:00|12144.7|12144.1|12146.8|12146.2|12147.7|12147.1|12142.9|12142.3|556
1621264500000|2021-05-17 15:15:00|12146.6|12146|12149.2|12148.6|12150|12149.4|12146.1|12145.3|582
1621264800000|2021-05-17 15:20:00|12149.3|12148.7|12150.1|12149.5|12151.8|12151|12148.1|12147.5|560
1621265100000|2021-05-17 15:25:00|12150.2|12149.6|12148.6|12148|12151.5|12150.9|12148.4|12147.6|562
1621265400000|2021-05-17 15:30:00|12148.5|12147.9|12148.7|12148.1|12149.2|12148.6|12145.8|12145.2|594
1621265700000|2021-05-17 15:35:00|12148.8|12148.2|12148.1|12147.5|12150.7|12150.1|12147.9|12147.3|497
1621266000000|2021-05-17 15:40:00|12148|12147.4|12151.3|12150.4|12152.4|12151.8|12148|12147.4|531
1621266300000|2021-05-17 15:45:00|12151.2|12150.3|12153.4|12152.8|12154|12153.4|12149.8|12148.9|633
1621266600000|2021-05-17 15:50:00|12153.5|12152.9|12155|12154.4|12156.9|12156.3|12153.2|12152.6|623
1621266900000|2021-05-17 15:55:00|12154.9|12154.3|12154.9|12154.3|12155.1|12154.5|12153|12152.4|400
1621267200000|2021-05-17 16:00:00|12155|12154.4|12154.1|12153.5|12155.3|12154.7|12152.4|12151.8|531
1621267500000|2021-05-17 16:05:00|12154|12153.4|12157.5|12156.9|12157.9|12157.3|12153.5|12152.9|381
1621267800000|2021-05-17 16:10:00|12157.6|12157|12154.6|12154|12158.1|12157.5|12154.5|12153.8|415
1621268100000|2021-05-17 16:15:00|12154.4|12153.8|12154.6|12154|12155.8|12155.2|12153.8|12153.2|387
1621268400000|2021-05-17 16:20:00|12154.5|12153.9|12154|12153.4|12155.2|12154.5|12153.9|12153.2|320
1621268700000|2021-05-17 16:25:00|12154.1|12153.5|12154.5|12153.9|12155.6|12155|12153.9|12153.3|289
1621269000000|2021-05-17 16:30:00|12154.6|12154|12156.4|12155.8|12156.6|12156|12154.4|12153.8|373
1621269300000|2021-05-17 16:35:00|12156.3|12155.7|12154.8|12154.2|12156.5|12155.9|12154.4|12153.6|383
1621269600000|2021-05-17 16:40:00|12154.7|12154.1|12155.7|12155.1|12156.7|12156.1|12154.5|12153.9|238
1621269900000|2021-05-17 16:45:00|12155.8|12155.2|12156|12155.4|12157|12156.4|12155.5|12154.8|298
1621270200000|2021-05-17 16:50:00|12156.1|12155.5|12156|12155.4|12157.4|12156.8|12155.7|12155|329
1621270500000|2021-05-17 16:55:00|12155.9|12155.3|12156.4|12155.5|12156.7|12156.1|12155.2|12154.5|318
1621270800000|2021-05-17 17:00:00|12156.3|12155.4|12156.9|12156.3|12157.9|12157.3|12156|12155.4|320
1621271100000|2021-05-17 17:05:00|12156.8|12156.2|12156.8|12156.2|12157.7|12157.1|12155.9|12155.3|342
1621271400000|2021-05-17 17:10:00|12156.7|12156.1|12157.6|12157|12158.1|12157.4|12156.1|12155.5|328
1621271700000|2021-05-17 17:15:00|12157.7|12157.1|12156.1|12155.5|12158|12157.4|12155.8|12155.2|399
1621272000000|2021-05-17 17:20:00|12156.2|12155.6|12156.8|12156.2|12157.6|12157|12156.1|12155.5|311
1621272300000|2021-05-17 17:25:00|12156.7|12156.1|12156.6|12156|12157.2|12156.6|12155.6|12155|283
1621272600000|2021-05-17 17:30:00|12156.5|12155.9|12154.7|12154.1|12157|12156.2|12154.5|12153.9|247
1621272900000|2021-05-17 17:35:00|12154.8|12154.2|12155.7|12155.1|12156.1|12155.4|12154.8|12154.2|223
1621273200000|2021-05-17 17:40:00|12155.8|12154.9|12153.7|12153.1|12155.9|12155.2|12152.1|12151.4|339
1621273500000|2021-05-17 17:45:00|12153.8|12153.2|12155.6|12155|12155.6|12155|12153|12152.3|351
1621273800000|2021-05-17 17:50:00|12155.7|12155.1|12154.7|12154.1|12156.1|12155.3|12153.5|12152.9|292
1621274100000|2021-05-17 17:55:00|12155|12154.4|12157|12156.4|12157.4|12156.7|12154.9|12154.3|406
1621274400000|2021-05-17 18:00:00|12156.9|12156.3|12159.3|12158.4|12160.2|12159.5|12156.9|12156.2|368
1621274700000|2021-05-17 18:05:00|12159|12158.6|12159.6|12159|12160.4|12159.6|12158.4|12157.7|250
1621275000000|2021-05-17 18:10:00|12159.7|12159.1|12159.5|12158.9|12160.5|12159.8|12159.2|12158.4|237
1621275300000|2021-05-17 18:15:00|12159.6|12159|12159.5|12158.9|12160.1|12159.4|12158.9|12158.3|241
1621275600000|2021-05-17 18:20:00|12159.4|12158.8|12159.6|12159|12161.7|12161.1|12158.9|12158.1|345
1621275900000|2021-05-17 18:25:00|12159.5|12158.9|12158.6|12158|12160.4|12159.8|12158|12157.2|264
1621276200000|2021-05-17 18:30:00|12158.8|12158.2|12159.4|12158.8|12159.6|12159|12158.1|12157.3|275
1621276500000|2021-05-17 18:35:00|12159.3|12158.7|12158.8|12157.9|12160.7|12160.1|12158.8|12157.9|241
1621276800000|2021-05-17 18:40:00|12158.7|12157.8|12159.3|12158.7|12159.7|12158.9|12158.1|12157.3|273
1621277100000|2021-05-17 18:45:00|12159.5|12158.9|12159.3|12158.7|12160.2|12159.6|12158.5|12157.9|261
1621277400000|2021-05-17 18:50:00|12159.2|12158.6|12161.6|12161|12161.8|12161.2|12159.2|12158.6|227
1621277700000|2021-05-17 18:55:00|12161.5|12160.9|12159.2|12158.6|12161.7|12161.1|12159|12158.4|380
1621278000000|2021-05-17 19:00:00|12159.1|12158.5|12158.2|12157.6|12159.5|12158.9|12158|12157.3|312
1621278300000|2021-05-17 19:05:00|12158.1|12157.5|12158.3|12157.7|12159.9|12159.2|12158.1|12157.4|224
1621278600000|2021-05-17 19:10:00|12158.2|12157.6|12158.6|12158|12159.5|12158.9|12158.2|12157.6|231
1621278900000|2021-05-17 19:15:00|12158.7|12157.8|12157.6|12157|12159.2|12158.5|12157.5|12156.9|239
1621279200000|2021-05-17 19:20:00|12157.7|12156.8|12157.8|12156.9|12158|12157.4|12157.5|12156.8|163
1621279500000|2021-05-17 19:25:00|12157.6|12157|12158.2|12157.6|12158.7|12158.1|12157|12156.2|229
1621279800000|2021-05-17 19:30:00|12158.1|12157.5|12158.7|12157.8|12159.8|12159.1|12157.5|12156.8|327
1621280100000|2021-05-17 19:35:00|12158.8|12157.9|12158.9|12158.3|12159.2|12158.5|12158|12157.2|270
1621280400000|2021-05-17 19:40:00|12158.8|12158.2|12159|12158.4|12159.4|12158.8|12157.6|12156.8|337
1621280700000|2021-05-17 19:45:00|12159.1|12158.5|12159|12158.1|12160.7|12160.1|12158.9|12158|285
1621281000000|2021-05-17 19:50:00|12159.1|12158.2|12158.5|12157.9|12159.7|12158.8|12157|12156.2|356
1621281300000|2021-05-17 19:55:00|12158.1|12157.5|12158.2|12157.6|12159.8|12159.2|12157.7|12157|438
1621281600000|2021-05-17 20:00:00|12158.6|12158|12157|12156.4|12159.4|12158.7|12156.9|12156.1|371
1621281900000|2021-05-17 20:05:00|12156.9|12156.3|12157|12156.4|12157.4|12156.8|12156.6|12155.8|195
1621282200000|2021-05-17 20:10:00|12157.1|12156.5|12157.1|12156.5|12157.8|12157|12156.6|12155.8|232
1621282500000|2021-05-17 20:15:00|12157.2|12156.6|12157.1|12156.5|12157.9|12157.2|12156.7|12156|133
1621282800000|2021-05-17 20:20:00|12157|12156.4|12155.3|12154.4|12157.2|12156.5|12155.1|12154.4|147
1621283100000|2021-05-17 20:25:00|12155.4|12154.5|12154.9|12154.3|12156.5|12155.6|12154.5|12153.8|172
1621283400000|2021-05-17 20:30:00|12154.8|12154.2|12155.2|12154.3|12156.2|12155.4|12154.7|12153.8|200
1621283700000|2021-05-17 20:35:00|12155.3|12154.4|12153.8|12152.9|12155.9|12155.1|12153.8|12152.9|160
1621284000000|2021-05-17 20:40:00|12153.7|12152.8|12153.1|12152.2|12153.7|12152.8|12152.5|12151.7|190
1621284300000|2021-05-17 20:45:00|12153.2|12152.3|12152.7|12151.8|12154.4|12153.5|12152.4|12151.5|156
1621284600000|2021-05-17 20:50:00|12152.6|12151.7|12152.4|12151.5|12153.3|12152.4|12152.1|12151.2|156
1621284900000|2021-05-17 20:55:00|12152.6|12151.7|12152.6|12151.4|12155|12151.7|12152.1|12149|168
1621285200000|2021-05-17 21:00:00|12153.3|12150.5|12156.7|12150.7|12156.7|12150.7|12153.3|12149.4|13
1621285500000|2021-05-17 21:05:00|12155.6|12149.6|12156.4|12150.5|12157|12151|12154|12148.1|69
1621285800000|2021-05-17 21:10:00|12155.2|12149.2|12155.9|12149.9|12157.4|12151.6|12154.3|12148.3|122
1621286100000|2021-05-17 21:15:00|12156.3|12150.3|12156.2|12150.2|12157.4|12151.4|12155|12149.4|118
1621286400000|2021-05-17 21:20:00|12156|12150|12153.5|12150.9|12156.8|12153.1|12153.3|12149.4|161
1621286700000|2021-05-17 21:25:00|12154.4|12150.4|12153.6|12151.2|12155.1|12152.4|12153.3|12150.3|157
1621287000000|2021-05-17 21:30:00|12154.1|12151.1|12156.3|12151.9|12157.2|12153.3|12153.9|12151|524
1621287300000|2021-05-17 21:35:00|12156.2|12151.8|12155.6|12152|12157|12153.6|12155.5|12150.9|413
1621287600000|2021-05-17 21:40:00|12156|12151.9|12154.2|12150.8|12156.1|12153.4|12153.5|12150.5|215
1621287900000|2021-05-17 21:45:00|12154|12150.7|12153|12151|12156.4|12151.9|12152.8|12148.1|273
1621288200000|2021-05-17 21:50:00|12153.1|12150.6|12153.4|12151.3|12154.9|12152.3|12152.4|12149.8|128
1621288500000|2021-05-17 21:55:00|12153.7|12150.8|12155.7|12150.9|12155.9|12151.9|12152.9|12147.9|246
1621288800000|2021-05-17 22:00:00|12155.6|12151|12155.4|12154.5|12157.1|12154.9|12153.6|12147.6|564
1621289100000|2021-05-17 22:05:00|12155.5|12154.3|12155.7|12154.8|12155.9|12155|12154.8|12153.6|145
1621289400000|2021-05-17 22:10:00|12155.8|12154.9|12155.8|12154.9|12156|12155.1|12154.9|12154|155
1621289700000|2021-05-17 22:15:00|12155.9|12155|12154|12153.1|12155.9|12155|12153.4|12152.5|151
1621290000000|2021-05-17 22:20:00|12153.9|12153|12154.3|12153.4|12154.6|12153.7|12153.8|12152.9|57
1621290300000|2021-05-17 22:25:00|12154.4|12153.5|12154.3|12153.4|12154.7|12153.8|12153.6|12152.7|91
1621290600000|2021-05-17 22:30:00|12154.2|12153.3|12154.1|12153.2|12154.4|12153.5|12153.7|12152.8|69
1621290900000|2021-05-17 22:35:00|12154.2|12153.3|12154.1|12153.2|12154.2|12153.3|12153|12152.1|103
1621291200000|2021-05-17 22:40:00|12154|12153.1|12154|12153.1|12154.5|12153.6|12153.9|12153|49
1621291500000|2021-05-17 22:45:00|12153.9|12153|12153.5|12152.6|12154|12153.1|12153.4|12152.5|60
1621291800000|2021-05-17 22:50:00|12153.6|12152.7|12153.6|12152.7|12154|12153.1|12152.9|12152|105
1621292100000|2021-05-17 22:55:00|12153.5|12152.6|12153.5|12152.6|12154.1|12153.2|12153.5|12152.6|63
1621292400000|2021-05-17 23:00:00|12153.6|12152.7|12154.6|12153.7|12155.3|12154.4|12153|12152.1|126
1621292700000|2021-05-17 23:05:00|12154.7|12153.8|12154.4|12153.5|12155|12154.1|12154.2|12153.3|100
1621293000000|2021-05-17 23:10:00|12154.3|12153.7|12155|12154.1|12155.1|12154.2|12153.9|12153|76
1621293300000|2021-05-17 23:15:00|12155.1|12154.2|12154.5|12153.6|12155.1|12154.2|12154|12153.1|84
1621293600000|2021-05-17 23:20:00|12154.4|12153.5|12155.3|12154.4|12155.4|12154.5|12154.2|12153.4|79
1621293900000|2021-05-17 23:25:00|12155.5|12154.6|12155.5|12154.6|12156|12155.1|12155.1|12154.2|108
1621294200000|2021-05-17 23:30:00|12155.4|12154.5|12155.6|12154.7|12156|12155.1|12155.1|12154.3|143
1621294500000|2021-05-17 23:35:00|12155.7|12154.8|12155.8|12154.9|12156|12155.1|12155.3|12154.4|112
1621294800000|2021-05-17 23:40:00|12155.9|12155|12157.3|12156.4|12157.6|12156.7|12155.8|12154.9|125
1621295100000|2021-05-17 23:45:00|12157.4|12156.5|12157.2|12156.3|12158.1|12157.2|12156.6|12155.7|134
1621295400000|2021-05-17 23:50:00|12157.3|12156.4|12157.9|12157|12157.9|12157|12156.5|12155.6|139
1621295700000|2021-05-17 23:55:00|12158|12157.1|12156.8|12155.9|12158.3|12157.5|12156.8|12155.9|147
1621296000000|2021-05-18 00:00:00|12156.7|12155.8|12155.4|12154.5|12157.1|12156.3|12154.9|12154|395
1621296300000|2021-05-18 00:05:00|12155.5|12154.6|12156.9|12156|12157.5|12156.6|12154.1|12153.2|334
1621296600000|2021-05-18 00:10:00|12157|12156.1|12156.9|12156|12157.7|12156.9|12156.3|12155.4|214
1621296900000|2021-05-18 00:15:00|12156.8|12155.9|12159.3|12158.4|12159.4|12158.5|12156.6|12155.7|297
1621297200000|2021-05-18 00:20:00|12159.2|12158.3|12157.9|12157|12159.5|12158.7|12157.9|12157|201
1621297500000|2021-05-18 00:25:00|12157.7|12157.1|12156.9|12156|12157.9|12157.2|12156.4|12155.6|228
1621297800000|2021-05-18 00:30:00|12156.7|12155.8|12157|12156.1|12157.2|12156.4|12156.1|12155.2|243
1621298100000|2021-05-18 00:35:00|12156.9|12156|12156|12155.1|12157.3|12156.6|12155.8|12155|197
1621298400000|2021-05-18 00:40:00|12155.8|12155.2|12158.3|12157.4|12158.6|12157.7|12155.3|12154.7|256
1621298700000|2021-05-18 00:45:00|12158.2|12157.3|12157.6|12156.7|12159.1|12158.2|12157.3|12156.5|284
1621299000000|2021-05-18 00:50:00|12157.5|12156.9|12156.7|12155.8|12157.8|12157.1|12155.7|12154.9|374
1621299300000|2021-05-18 00:55:00|12156.6|12155.7|12156.7|12156.1|12157.1|12156.3|12155.2|12154.5|297
1621299600000|2021-05-18 01:00:00|12156.8|12156.2|12157.1|12156.2|12158.5|12157.7|12156.6|12155.8|470
1621299900000|2021-05-18 01:05:00|12157|12156.1|12158.2|12157.6|12158.4|12157.7|12156.1|12155.3|476
1621300200000|2021-05-18 01:10:00|12158.3|12157.3|12162.6|12161.7|12162.9|12162|12158.1|12157.3|461
1621300500000|2021-05-18 01:15:00|12162.5|12161.6|12163.7|12162.8|12164.1|12163.3|12162|12161.1|443
1621300800000|2021-05-18 01:20:00|12163.6|12162.7|12162.9|12162|12164.1|12163.2|12160.4|12159.5|362
1621301100000|2021-05-18 01:25:00|12162.8|12161.9|12166.1|12165.2|12166.1|12165.2|12162.6|12161.9|459
1621301400000|2021-05-18 01:30:00|12165.9|12165|12168|12167.1|12168.3|12167.5|12165.2|12164.3|441
1621301700000|2021-05-18 01:35:00|12167.9|12167|12165.7|12164.8|12168.2|12167.5|12164.1|12163.3|420
1621302000000|2021-05-18 01:40:00|12165.5|12164.9|12166.3|12165.4|12166.9|12166.1|12165.3|12164.4|311
1621302300000|2021-05-18 01:45:00|12166.4|12165.5|12166|12165.1|12167.2|12166.5|12165.3|12164.4|466
1621302600000|2021-05-18 01:50:00|12166.1|12165.2|12165.9|12165|12167.5|12166.8|12165.7|12164.8|438
1621302900000|2021-05-18 01:55:00|12166|12165.1|12167.1|12166.2|12167.1|12166.3|12164.7|12164|387
1621303200000|2021-05-18 02:00:00|12167|12166.1|12169.1|12168.2|12169.1|12168.4|12166.2|12165.6|503
1621303500000|2021-05-18 02:05:00|12169|12168.4|12167.7|12166.8|12169.7|12168.9|12166.9|12166.3|470
1621303800000|2021-05-18 02:10:00|12167.8|12166.9|12168.2|12167.3|12168.4|12167.6|12166.7|12165.8|266
1621304100000|2021-05-18 02:15:00|12168.3|12167.4|12166.4|12165.8|12168.4|12167.6|12166.1|12165.5|279
1621304400000|2021-05-18 02:20:00|12166.5|12165.9|12166.9|12166|12168.2|12167.4|12166.5|12165.6|321
1621304700000|2021-05-18 02:25:00|12166.8|12166.2|12166.6|12165.7|12167.9|12167|12166.1|12165.3|253
1621305000000|2021-05-18 02:30:00|12166.5|12165.6|12163.6|12163|12166.8|12166.2|12163.6|12162.9|368
1621305300000|2021-05-18 02:35:00|12163.7|12163.1|12163.7|12163.1|12165.5|12164.7|12163.6|12162.9|319
1621305600000|2021-05-18 02:40:00|12163.6|12163|12164.1|12163.2|12164.7|12164|12163.5|12162.6|224
1621305900000|2021-05-18 02:45:00|12164|12163.1|12164.3|12163.4|12164.7|12164|12163.1|12162.3|338
1621306200000|2021-05-18 02:50:00|12164|12163.5|12163.3|12162.4|12164.4|12163.7|12163|12162.2|271
1621306500000|2021-05-18 02:55:00|12163.1|12162.5|12163.5|12162.6|12164.1|12163.5|12162.7|12161.8|288
1621306800000|2021-05-18 03:00:00|12163.4|12162.5|12162.8|12162.2|12163.5|12162.8|12162.7|12161.9|184
1621307100000|2021-05-18 03:05:00|12162.9|12162|12164.9|12164|12165.3|12164.7|12162.8|12161.9|199
1621307400000|2021-05-18 03:10:00|12164.8|12163.9|12164.3|12163.7|12165.6|12164.8|12164|12163.1|241
1621307700000|2021-05-18 03:15:00|12164.5|12163.6|12166|12165.1|12166.5|12165.8|12164.4|12163.5|224
1621308000000|2021-05-18 03:20:00|12165.9|12165.3|12166.8|12166.2|12167|12166.2|12165.8|12165|163
1621308300000|2021-05-18 03:25:00|12166.7|12166.1|12165.3|12164.7|12167|12166.2|12165.3|12164.6|216
1621308600000|2021-05-18 03:30:00|12165.4|12164.8|12167.6|12167|12167.9|12167.2|12164.3|12163.7|241
1621308900000|2021-05-18 03:35:00|12167.7|12166.8|12167.9|12167.3|12168.5|12167.6|12166.8|12166|296
1621309200000|2021-05-18 03:40:00|12167.8|12167.2|12169.1|12168.2|12169.2|12168.4|12167.7|12166.9|294
1621309500000|2021-05-18 03:45:00|12169.2|12168.3|12166.9|12166|12169.4|12168.7|12166.9|12166|248
1621309800000|2021-05-18 03:50:00|12167|12166.1|12168.5|12167.6|12168.7|12167.8|12166.6|12165.7|223
1621310100000|2021-05-18 03:55:00|12168.4|12167.5|12168.1|12167.2|12168.8|12168|12167.7|12166.9|253
1621310400000|2021-05-18 04:00:00|12167.9|12167.3|12166.3|12165.7|12168.2|12167.4|12166.2|12165.4|188
1621310700000|2021-05-18 04:05:00|12166.4|12165.8|12165.9|12165|12166.6|12165.9|12165.9|12165|138
1621311000000|2021-05-18 04:10:00|12165.8|12164.9|12166.3|12165.7|12166.9|12166|12165.3|12164.4|221
1621311300000|2021-05-18 04:15:00|12166.4|12165.8|12165.9|12165|12166.6|12165.8|12165.1|12164.3|167
1621311600000|2021-05-18 04:20:00|12165.8|12164.9|12164.7|12163.8|12165.8|12164.9|12164.6|12163.7|177
1621311900000|2021-05-18 04:25:00|12164.8|12163.9|12166.1|12165.2|12166.4|12165.7|12164.4|12163.6|222
1621312200000|2021-05-18 04:30:00|12166|12165.1|12166.5|12165.6|12167|12166.3|12165.1|12164.4|229
1621312500000|2021-05-18 04:35:00|12166.4|12165.5|12164.5|12163.6|12166.5|12165.7|12163.8|12162.9|344
1621312800000|2021-05-18 04:40:00|12164.4|12163.5|12165.2|12164.3|12165.5|12164.8|12163.5|12162.7|353
1621313100000|2021-05-18 04:45:00|12164.9|12164.4|12163.9|12163|12165.2|12164.4|12163.4|12162.7|213
1621313400000|2021-05-18 04:50:00|12164.1|12163.2|12165.3|12164.7|12166.4|12165.5|12163.9|12163|222
1621313700000|2021-05-18 04:55:00|12165.4|12164.8|12165|12164.1|12166.1|12165.3|12164.4|12163.6|314
1621314000000|2021-05-18 05:00:00|12164.8|12164.2|12164.4|12163.5|12165.8|12165|12164.1|12163.4|274
1621314300000|2021-05-18 05:05:00|12164.5|12163.6|12165.4|12164.5|12165.7|12164.8|12164.2|12163.3|174
1621314600000|2021-05-18 05:10:00|12165.5|12164.6|12165.5|12164.6|12165.7|12164.9|12164.3|12163.6|221
1621314900000|2021-05-18 05:15:00|12165.4|12164.5|12166.1|12165.2|12166.5|12165.6|12164.7|12163.8|273
1621315200000|2021-05-18 05:20:00|12166|12165.1|12166.9|12166|12167.9|12167|12165.6|12164.8|276
1621315500000|2021-05-18 05:25:00|12167|12166.1|12166.8|12165.9|12167.2|12166.3|12166.2|12165.5|178
1621315800000|2021-05-18 05:30:00|12166.9|12166|12167|12166.1|12167.5|12166.6|12166|12165.1|203
1621316100000|2021-05-18 05:35:00|12166.8|12166.2|12167.4|12166.5|12167.8|12167|12166.5|12165.7|187
1621316400000|2021-05-18 05:40:00|12167.3|12166.4|12167.2|12166.3|12168|12167.3|12166.7|12165.8|199
1621316700000|2021-05-18 05:45:00|12167.1|12166.2|12167.3|12166.4|12167.6|12166.8|12166.7|12165.9|209
1621317000000|2021-05-18 05:50:00|12167.4|12166.5|12166.6|12165.7|12167.4|12166.5|12166.4|12165.5|175
1621317300000|2021-05-18 05:55:00|12166.7|12165.8|12167.1|12166.2|12167.9|12167|12166.6|12165.7|227
1621317600000|2021-05-18 06:00:00|12167.2|12166.3|12170|12169.1|12170.4|12169.7|12165.4|12164.6|501
1621317900000|2021-05-18 06:05:00|12169.9|12169|12170.9|12170|12171|12170.1|12169.3|12168.5|482
1621318200000|2021-05-18 06:10:00|12171|12170.1|12177.6|12176.7|12178.7|12177.8|12170.5|12169.6|563
1621318500000|2021-05-18 06:15:00|12177.7|12176.8|12180.6|12180|12181.6|12180.7|12177.5|12176.6|538
1621318800000|2021-05-18 06:20:00|12180.8|12179.9|12185.4|12184.5|12186.9|12186|12179.4|12178.7|541
1621319100000|2021-05-18 06:25:00|12185.3|12184.4|12183.6|12183|12185.4|12184.6|12182|12181.3|542
1621319400000|2021-05-18 06:30:00|12183.5|12182.9|12180.3|12179.7|12184.6|12183.7|12180.1|12179.2|580
1621319700000|2021-05-18 06:35:00|12180.1|12179.5|12183|12182.1|12183|12182.3|12179.1|12178.3|559
1621320000000|2021-05-18 06:40:00|12182.9|12182|12185.2|12184.6|12186.5|12185.9|12182.7|12182|580
1621320300000|2021-05-18 06:45:00|12185.3|12184.7|12188.9|12188.3|12190.2|12189.6|12185.2|12184.6|639
1621320600000|2021-05-18 06:50:00|12189|12188.4|12187.9|12187.3|12191|12190.2|12187.3|12186.4|805
1621320900000|2021-05-18 06:55:00|12188.1|12187.2|12183.7|12182.8|12188.1|12187.4|12183.5|12182.8|746
1621321200000|2021-05-18 07:00:00|12183.8|12182.9|12189.4|12188.5|12189.7|12188.9|12183.8|12182.9|791
1621321500000|2021-05-18 07:05:00|12189.3|12188.4|12195|12194.1|12196.2|12195.5|12188.8|12188.1|774
1621321800000|2021-05-18 07:10:00|12194.9|12194|12196.6|12195.7|12197.3|12196.6|12194.2|12193.4|773
1621322100000|2021-05-18 07:15:00|12196.4|12195.8|12195|12194.4|12196.6|12195.8|12193.7|12192.8|671
1621322400000|2021-05-18 07:20:00|12194.9|12194.3|12195.8|12195.2|12197.2|12196.6|12194.7|12194|626
1621322700000|2021-05-18 07:25:00|12195.9|12195.3|12198.8|12197.9|12198.9|12198.1|12195.5|12194.9|537
1621323000000|2021-05-18 07:30:00|12198.6|12198|12198.7|12197.8|12200.7|12199.8|12196.6|12196|718
1621323300000|2021-05-18 07:35:00|12198.8|12197.9|12200.4|12199.5|12200.5|12199.8|12195.9|12195.2|693
1621323600000|2021-05-18 07:40:00|12200.5|12199.6|12199.3|12198.4|12200.6|12199.9|12198.5|12197.8|616
1621323900000|2021-05-18 07:45:00|12199.4|12198.5|12204.9|12204|12206|12205.1|12199.1|12198.3|561
1621324200000|2021-05-18 07:50:00|12204.7|12204.1|12204.3|12203.7|12205.8|12205.2|12201|12200.2|768
1621324500000|2021-05-18 07:55:00|12204.4|12203.8|12203|12202.1|12205.2|12204.5|12202.3|12201.6|603
1621324800000|2021-05-18 08:00:00|12202.8|12202.2|12205.1|12204.5|12205.4|12204.7|12202.2|12201.4|608
1621325100000|2021-05-18 08:05:00|12205.2|12204.6|12200.9|12200.3|12206.1|12205.5|12200.7|12200.1|649
1621325400000|2021-05-18 08:10:00|12201|12200.4|12202.1|12201.5|12203.2|12202.5|12200.1|12199.4|636
1621325700000|2021-05-18 08:15:00|12202|12201.4|12207.6|12207|12208.1|12207.3|12201.9|12201.3|576
1621326000000|2021-05-18 08:20:00|12207.4|12206.8|12209.8|12209.2|12209.9|12209.2|12204.1|12203.3|666
1621326300000|2021-05-18 08:25:00|12209.7|12209.1|12213.1|12212.5|12214.2|12213.6|12208.9|12208.2|736
1621326600000|2021-05-18 08:30:00|12213.4|12212.8|12214.3|12213.7|12217.3|12216.7|12212.9|12212.3|815
1621326900000|2021-05-18 08:35:00|12214.4|12213.5|12215|12214.4|12217.6|12217|12210.3|12209.7|691
1621327200000|2021-05-18 08:40:00|12215.2|12214.3|12218.3|12217.7|12219.5|12218.7|12214.5|12213.9|702
1621327500000|2021-05-18 08:45:00|12218.4|12217.8|12218|12217.4|12219.3|12218.6|12216.6|12215.9|501
1621327800000|2021-05-18 08:50:00|12218.1|12217.5|12219.6|12218.7|12220|12219.3|12217|12216.1|505
1621328100000|2021-05-18 08:55:00|12219.5|12218.6|12219|12218.1|12219.9|12219.2|12215.4|12214.8|721
1621328400000|2021-05-18 09:00:00|12218.8|12217.9|12216.4|12215.8|12219.3|12218.5|12215.7|12215.1|845
1621328700000|2021-05-18 09:05:00|12216.3|12215.7|12216.6|12215.7|12218.7|12217.9|12215.5|12214.7|564
1621329000000|2021-05-18 09:10:00|12216.5|12215.6|12216.3|12215.7|12216.7|12215.9|12214.3|12213.7|495
1621329300000|2021-05-18 09:15:00|12216.2|12215.6|12219.1|12218.2|12219.1|12218.2|12215.5|12214.8|352
1621329600000|2021-05-18 09:20:00|12219.2|12218.3|12218.5|12217.9|12220.1|12219.4|12217.4|12216.8|511
1621329900000|2021-05-18 09:25:00|12217.9|12217.3|12218.1|12217.2|12218.2|12217.6|12213.4|12212.8|640
1621330200000|2021-05-18 09:30:00|12218.2|12217.3|12223|12222.4|12223.5|12222.8|12216.6|12215.8|596
1621330500000|2021-05-18 09:35:00|12222.8|12222.2|12220.9|12220|12224|12223.1|12220.6|12219.9|561
1621330800000|2021-05-18 09:40:00|12221|12220.4|12221.9|12221|12222.7|12221.8|12217.4|12216.6|633
1621331100000|2021-05-18 09:45:00|12222.2|12221.3|12218.7|12218.1|12223.3|12222.5|12218.5|12217.7|453
1621331400000|2021-05-18 09:50:00|12218.6|12218|12217.9|12217.3|12219.9|12219.2|12217.6|12216.9|524
1621331700000|2021-05-18 09:55:00|12218|12217.4|12217.7|12217.1|12220.1|12219.3|12217.6|12217|441
1621332000000|2021-05-18 10:00:00|12218|12217.4|12217.5|12216.9|12219|12218.4|12216.5|12215.9|467
1621332300000|2021-05-18 10:05:00|12217.4|12216.8|12214.2|12213.6|12217.8|12217.2|12214|12213.3|519
1621332600000|2021-05-18 10:10:00|12214.4|12213.8|12212|12211.4|12216.4|12215.6|12211.5|12210.8|546
1621332900000|2021-05-18 10:15:00|12212.1|12211.5|12213|12212.4|12214|12213.2|12210.8|12209.9|444
1621333200000|2021-05-18 10:20:00|12213.1|12212.5|12211.6|12211|12213.5|12212.9|12211.4|12210.5|461
1621333500000|2021-05-18 10:25:00|12211.7|12211.1|12211.8|12210.9|12213.8|12213|12209.6|12208.9|472
1621333800000|2021-05-18 10:30:00|12211.9|12211|12214.8|12214.2|12215.5|12214.9|12211.7|12210.9|473
1621334100000|2021-05-18 10:35:00|12215|12214.1|12216.5|12215.9|12217.1|12216.5|12214.4|12213.8|403
1621334400000|2021-05-18 10:40:00|12217|12216.4|12218.7|12217.8|12219.1|12218.4|12215.6|12214.9|484
1621334700000|2021-05-18 10:45:00|12218.8|12217.9|12214.9|12214.3|12218.8|12217.9|12214.5|12213.7|482
1621335000000|2021-05-18 10:50:00|12215|12214.4|12213|12212.4|12215.2|12214.6|12213|12212.4|204
1621335300000|2021-05-18 10:55:00|12213.1|12212.5|12208|12207.4|12213.2|12212.6|12207.9|12207.2|492
1621335600000|2021-05-18 11:00:00|12208.1|12207.2|12212|12211.4|12212.1|12211.4|12207.6|12206.9|577
1621335900000|2021-05-18 11:05:00|12212.1|12211.5|12208.6|12208|12212.1|12211.5|12208.1|12207.3|373
1621336200000|2021-05-18 11:10:00|12208.4|12207.8|12209.6|12209|12210.7|12210|12208|12207.3|420
1621336500000|2021-05-18 11:15:00|12209.7|12209.1|12207.6|12207|12210.3|12209.6|12207.5|12206.8|449
1621336800000|2021-05-18 11:20:00|12207.7|12207.1|12209.1|12208.5|12209.6|12209|12207.6|12206.9|362
1621337100000|2021-05-18 11:25:00|12209.3|12208.4|12208.2|12207.6|12210.3|12209.6|12207|12206.1|466
1621337400000|2021-05-18 11:30:00|12208.3|12207.7|12210.7|12209.8|12213|12212.4|12208.1|12207.4|550
1621337700000|2021-05-18 11:35:00|12210.6|12210|12213.8|12213.2|12214.1|12213.5|12210.5|12209.9|445
1621338000000|2021-05-18 11:40:00|12213.9|12213.3|12214.4|12213.8|12214.7|12214.1|12212.9|12212.2|381
1621338300000|2021-05-18 11:45:00|12214.6|12214|12217.9|12217|12218.9|12218.1|12213|12212.3|484
1621338600000|2021-05-18 11:50:00|12217.8|12217.2|12216.6|12216|12219.7|12219|12216.2|12215.4|520
1621338900000|2021-05-18 11:55:00|12216.9|12216.3|12218|12217.4|12218.4|12217.8|12216.1|12215.3|474
1621339200000|2021-05-18 12:00:00|12218.1|12217.5|12220.8|12220.2|12221.4|12220.7|12217.3|12216.6|629
1621339500000|2021-05-18 12:05:00|12221|12220.4|12222.1|12221.5|12223.7|12222.9|12220.2|12219.4|579
1621339800000|2021-05-18 12:10:00|12222.5|12221.9|12222.2|12221.3|12223.7|12223.1|12221.6|12221|469
1621340100000|2021-05-18 12:15:00|12222.4|12221.5|12221.6|12221|12222.4|12221.6|12219.6|12218.8|472
1621340400000|2021-05-18 12:20:00|12221.7|12221.1|12220.1|12219.5|12221.7|12221.1|12220.1|12219.4|409
1621340700000|2021-05-18 12:25:00|12220.2|12219.6|12221.2|12220.3|12222.4|12221.8|12219.9|12219.2|455
1621341000000|2021-05-18 12:30:00|12221.4|12220.5|12223.8|12222.9|12224.1|12223.3|12220.5|12219.8|494
1621341300000|2021-05-18 12:35:00|12223.7|12222.8|12223.8|12222.9|12224.2|12223.6|12222.4|12221.6|556
1621341600000|2021-05-18 12:40:00|12223.6|12223|12229.1|12228.5|12234.4|12233.8|12223.6|12222.9|906
1621341900000|2021-05-18 12:45:00|12229|12228.4|12226.1|12225.5|12229.7|12229.1|12226|12225.3|750
1621342200000|2021-05-18 12:50:00|12226.2|12225.3|12223.1|12222.2|12226.2|12225.5|12220.6|12219.7|753
1621342500000|2021-05-18 12:55:00|12223|12222.4|12221.6|12221|12226.2|12225.5|12221|12220.3|655
1621342800000|2021-05-18 13:00:00|12221.5|12220.9|12221.2|12220.6|12223.5|12222.9|12218.1|12217.2|786
1621343100000|2021-05-18 13:05:00|12221.1|12220.3|12214.2|12213.3|12221.5|12220.7|12214|12213.2|729
1621343400000|2021-05-18 13:10:00|12214.1|12213.2|12214.2|12213.3|12215.1|12214.5|12212.1|12211.2|770
1621343700000|2021-05-18 13:15:00|12214|12213.4|12213.2|12212.6|12216.4|12215.7|12211.8|12210.9|670
1621344000000|2021-05-18 13:20:00|12213.4|12212.8|12216.5|12215.6|12218.2|12217.3|12212.2|12211.4|610
1621344300000|2021-05-18 13:25:00|12216.4|12215.8|12215.8|12215.2|12218.2|12217.5|12214.1|12213.4|520
1621344600000|2021-05-18 13:30:00|12215.9|12215.3|12214.9|12214|12218.2|12217.4|12213.8|12213.2|712
1621344900000|2021-05-18 13:35:00|12215.1|12214.2|12219.6|12219|12220.2|12219.3|12213.8|12212.9|775
1621345200000|2021-05-18 13:40:00|12219.5|12218.9|12216.3|12215.4|12219.6|12219|12215.8|12215.2|942
1621345500000|2021-05-18 13:45:00|12216.1|12215.5|12216.4|12215.5|12217.7|12216.9|12213.6|12212.8|853
1621345800000|2021-05-18 13:50:00|12216.3|12215.7|12219.9|12219.3|12220.3|12219.7|12215|12214.3|792
1621346100000|2021-05-18 13:55:00|12219.8|12219.2|12212.1|12211.5|12220.3|12219.7|12212.1|12211.5|723
1621346400000|2021-05-18 14:00:00|12212.3|12211.7|12209.5|12208.9|12214.2|12213.6|12208.8|12208.1|920
1621346700000|2021-05-18 14:05:00|12209.6|12208.7|12208.9|12208|12211.6|12210.9|12208.4|12207.7|817
1621347000000|2021-05-18 14:10:00|12208.8|12208.2|12207.2|12206.6|12210.2|12209.5|12206.7|12206.1|658
1621347300000|2021-05-18 14:15:00|12207.4|12206.8|12206.3|12205.7|12209.9|12209.2|12205.5|12204.8|767
1621347600000|2021-05-18 14:20:00|12206.5|12205.6|12210.9|12210.3|12211.2|12210.6|12205.7|12205.1|751
1621347900000|2021-05-18 14:25:00|12210.8|12210.2|12209.5|12208.9|12214.1|12213.5|12209.2|12208.6|656
1621348200000|2021-05-18 14:30:00|12209.4|12208.8|12210.7|12210.1|12211.6|12211|12209.2|12208.6|574
1621348500000|2021-05-18 14:35:00|12210.6|12210|12211.3|12210.7|12212.7|12212.1|12208.4|12207.8|619
1621348800000|2021-05-18 14:40:00|12211.2|12210.6|12211.5|12210.9|12213.7|12213.1|12209.6|12209|688
1621349100000|2021-05-18 14:45:00|12211.6|12211|12214.5|12213.9|12215.9|12215|12211.4|12210.7|647
1621349400000|2021-05-18 14:50:00|12214.6|12214|12217.6|12217|12217.6|12217|12210.4|12209.8|706
1621349700000|2021-05-18 14:55:00|12217.7|12217.1|12218.6|12218|12224.2|12223.5|12217.5|12216.7|1223
1621350000000|2021-05-18 15:00:00|12218.5|12217.9|12216.2|12215.3|12219.3|12218.7|12215.6|12214.9|764
1621350300000|2021-05-18 15:05:00|12216.4|12215.6|12218.1|12217.2|12220.2|12219.5|12216|12215.4|754
1621350600000|2021-05-18 15:10:00|12218.2|12217.3|12212.9|12212|12219.6|12218.7|12212.8|12211.9|705
1621350900000|2021-05-18 15:15:00|12213.1|12212.5|12211.3|12210.4|12213.7|12212.9|12209.1|12208.3|541
1621351200000|2021-05-18 15:20:00|12211.2|12210.3|12207.5|12206.9|12211.4|12210.6|12207.5|12206.9|573
1621351500000|2021-05-18 15:25:00|12207.8|12206.8|12207.3|12206.7|12208.6|12207.7|12205.4|12204.6|481
1621351800000|2021-05-18 15:30:00|12207.2|12206.6|12202.7|12201.8|12208.1|12207.3|12202.2|12201.3|623
1621352100000|2021-05-18 15:35:00|12202.8|12201.9|12206.6|12206|12207.6|12206.8|12198.4|12197.5|671
1621352400000|2021-05-18 15:40:00|12206.8|12205.9|12206.7|12206.1|12207.7|12206.9|12204.6|12203.7|507
1621352700000|2021-05-18 15:45:00|12206.9|12206|12206.8|12205.9|12207.2|12206.4|12203.1|12202.3|518
1621353000000|2021-05-18 15:50:00|12206.5|12205.7|12205.1|12204.2|12206.9|12206.2|12204.2|12203.4|438
1621353300000|2021-05-18 15:55:00|12205.2|12204.3|12202.3|12201.7|12206.4|12205.7|12201.4|12200.7|550
1621353600000|2021-05-18 16:00:00|12202.4|12201.8|12204.3|12203.7|12204.9|12204.3|12201.2|12200.4|655
1621353900000|2021-05-18 16:05:00|12204.4|12203.8|12205.3|12204.4|12205.3|12204.4|12202.6|12201.9|567
1621354200000|2021-05-18 16:10:00|12205.2|12204.3|12207.5|12206.9|12207.7|12207|12202.6|12201.8|563
1621354500000|2021-05-18 16:15:00|12207.3|12206.4|12208.4|12207.5|12208.5|12207.8|12206.4|12205.5|442
1621354800000|2021-05-18 16:20:00|12208.5|12207.6|12212.6|12211.7|12212.9|12212.1|12207.8|12207.1|486
1621355100000|2021-05-18 16:25:00|12212.5|12211.9|12216.5|12215.6|12216.7|12216|12211.5|12210.7|391
1621355400000|2021-05-18 16:30:00|12216.6|12215.7|12213.9|12213.3|12216.6|12215.8|12213.5|12212.8|376
1621355700000|2021-05-18 16:35:00|12214|12213.4|12215|12214.4|12215.2|12214.5|12212.8|12212|210
1621356000000|2021-05-18 16:40:00|12214.9|12214.3|12214.2|12213.6|12216.7|12216.1|12213.2|12212.3|485
1621356300000|2021-05-18 16:45:00|12214.3|12213.7|12214.9|12214.3|12215.7|12215|12213.1|12212.4|370
1621356600000|2021-05-18 16:50:00|12215.1|12214.5|12215.2|12214.6|12217.1|12216.3|12214.7|12214|340
1621356900000|2021-05-18 16:55:00|12215.4|12214.8|12217.1|12216.5|12217.5|12216.8|12215.3|12214.7|382
1621357200000|2021-05-18 17:00:00|12217.3|12216.4|12218.9|12218|12219.5|12218.8|12217|12216.1|366
1621357500000|2021-05-18 17:05:00|12219.1|12218.5|12215.4|12214.5|12219.2|12218.5|12215.2|12214.4|389
1621357800000|2021-05-18 17:10:00|12215.6|12214.7|12216.2|12215.6|12216.6|12215.9|12215.4|12214.6|300
1621358100000|2021-05-18 17:15:00|12216.1|12215.5|12216.2|12215.6|12216.8|12216|12215.7|12214.9|240
1621358400000|2021-05-18 17:20:00|12216.3|12215.7|12216.2|12215.6|12216.6|12216|12215.6|12215|271
1621358700000|2021-05-18 17:25:00|12216.1|12215.5|12216.8|12216.2|12216.8|12216.2|12215.7|12215|216
1621359000000|2021-05-18 17:30:00|12216.7|12216.1|12216.6|12216|12218.1|12217.5|12216.5|12215.9|197
1621359300000|2021-05-18 17:35:00|12216.7|12216.1|12219.1|12218.2|12219.1|12218.3|12216|12215.4|219
1621359600000|2021-05-18 17:40:00|12219|12218.4|12222.1|12221.2|12222.6|12222|12218.5|12217.8|322
1621359900000|2021-05-18 17:45:00|12221.9|12221.5|12221.9|12221.3|12224.5|12223.7|12221.2|12220.5|382
1621360200000|2021-05-18 17:50:00|12221.8|12221.2|12222.3|12221.7|12223|12222.4|12221.7|12221|212
1621360500000|2021-05-18 17:55:00|12222.2|12221.6|12223.7|12223.1|12224.5|12223.9|12222.1|12221.5|294
1621360800000|2021-05-18 18:00:00|12223.5|12222.9|12222.8|12222.2|12224.7|12223.8|12222.5|12221.9|300
1621361100000|2021-05-18 18:05:00|12222.9|12222.3|12223.8|12223.2|12223.8|12223.2|12222.4|12221.7|203
1621361400000|2021-05-18 18:10:00|12223.7|12223.1|12227.9|12227.3|12228.2|12227.4|12223.6|12223|355
1621361700000|2021-05-18 18:15:00|12228|12227.4|12226.7|12225.8|12229.5|12228.8|12226.3|12225.4|422
1621362000000|2021-05-18 18:20:00|12226.8|12225.9|12228.3|12227.7|12228.5|12227.8|12226|12225.1|297
1621362300000|2021-05-18 18:25:00|12228.2|12227.6|12227.7|12227.1|12229.7|12229.1|12227.7|12226.9|317
1621362600000|2021-05-18 18:30:00|12227.8|12227.2|12227.9|12227.3|12228.5|12227.8|12226.8|12226|270
1621362900000|2021-05-18 18:35:00|12227.8|12227.2|12228.4|12227.8|12229|12228.4|12227.4|12226.6|401
1621363200000|2021-05-18 18:40:00|12228.3|12227.7|12228.5|12227.6|12229.3|12228.6|12226.7|12226.1|442
1621363500000|2021-05-18 18:45:00|12228.6|12227.7|12227.2|12226.6|12228.6|12228|12225.2|12224.4|505
1621363800000|2021-05-18 18:50:00|12227.1|12226.5|12228.6|12227.7|12229|12228.3|12226.9|12226.3|294
1621364100000|2021-05-18 18:55:00|12228.4|12227.8|12229.5|12228.9|12230.4|12229.7|12228.1|12227.4|381
1621364400000|2021-05-18 19:00:00|12229.6|12229|12230.1|12229.2|12230.6|12229.9|12228.9|12228.3|329
1621364700000|2021-05-18 19:05:00|12230.2|12229.3|12228.7|12227.8|12230.7|12230|12228.5|12227.7|371
1621365000000|2021-05-18 19:10:00|12228.6|12228|12227|12226.1|12229.9|12229.2|12227|12226.1|284
1621365300000|2021-05-18 19:15:00|12227.1|12226.2|12228.5|12227.9|12228.6|12227.9|12226.5|12225.8|303
1621365600000|2021-05-18 19:20:00|12228.6|12228|12228.9|12228|12229.8|12228.9|12227.7|12226.8|251
1621365900000|2021-05-18 19:25:00|12229|12228.1|12228.3|12227.4|12229.2|12228.3|12227.6|12226.7|264
1621366200000|2021-05-18 19:30:00|12228.4|12227.5|12228.2|12227.3|12229.1|12228.2|12227.7|12226.9|293
1621366500000|2021-05-18 19:35:00|12228.3|12227.4|12227.9|12227|12228.4|12227.7|12226.9|12226|301
1621366800000|2021-05-18 19:40:00|12228|12227.1|12228.6|12227.7|12229|12228.2|12227.4|12226.6|236
1621367100000|2021-05-18 19:45:00|12228.7|12227.8|12227.4|12226.5|12229.6|12228.9|12227.2|12226.3|308
1621367400000|2021-05-18 19:50:00|12227|12226.1|12227.3|12226.7|12227.8|12227|12226.8|12226|400
1621367700000|2021-05-18 19:55:00|12227.5|12226.6|12226.9|12226.3|12228.1|12227.4|12226.5|12225.7|406
1621368000000|2021-05-18 20:00:00|12226.7|12226.1|12225.5|12224.9|12228.2|12227.5|12225.4|12224.6|394
1621368300000|2021-05-18 20:05:00|12225.6|12225|12226|12225.1|12226.3|12225.5|12225.5|12224.8|162
1621368600000|2021-05-18 20:10:00|12225.9|12225|12225.1|12224.2|12226|12225.3|12223.9|12223.3|175
1621368900000|2021-05-18 20:15:00|12225|12224.4|12224.4|12223.8|12225.1|12224.4|12224.4|12223.7|110
1621369200000|2021-05-18 20:20:00|12224.5|12223.6|12223.5|12222.6|12224.5|12223.6|12223.3|12222.5|69
1621369500000|2021-05-18 20:25:00|12223.6|12222.7|12226.4|12225.8|12226.9|12226|12223|12222.3|236
1621369800000|2021-05-18 20:30:00|12226.5|12225.9|12226.1|12225.2|12227.6|12226.8|12224.8|12224.1|267
1621370100000|2021-05-18 20:35:00|12226.2|12225.3|12223.2|12222.6|12226.2|12225.5|12223.2|12222.5|163
1621370400000|2021-05-18 20:40:00|12223|12222.1|12222.7|12221.8|12225.4|12224.7|12222.5|12221.6|252
1621370700000|2021-05-18 20:45:00|12222.9|12222|12223.6|12222.7|12224.6|12223.7|12222.9|12222|180
1621371000000|2021-05-18 20:50:00|12223.5|12222.6|12223.3|12222.4|12224|12223.2|12223.1|12222.2|328
1621371300000|2021-05-18 20:55:00|12223.2|12222.3|12223.8|12222|12224.2|12223.2|12223.2|12222|379
1621371600000|2021-05-18 21:00:00|12224.4|12221.2|12227.4|12221.4|12227.9|12221.9|12224.4|12220.7|67
1621371900000|2021-05-18 21:05:00|12226.3|12222.7|12227|12221|12228.5|12222.7|12225.3|12220.8|90
1621372200000|2021-05-18 21:10:00|12226.8|12220.9|12226.3|12224.1|12228.2|12225.2|12225.6|12220.4|143
1621372500000|2021-05-18 21:15:00|12227.4|12224.4|12223.8|12221|12227.5|12224.4|12222.8|12220.1|157
1621372800000|2021-05-18 21:20:00|12223.9|12220.7|12224.3|12220.8|12225|12223.5|12223.3|12220.4|180
1621373100000|2021-05-18 21:25:00|12224|12221.1|12222.3|12221|12225.1|12222.4|12221.9|12220|160
1621373400000|2021-05-18 21:30:00|12222.1|12221.2|12223.2|12220.2|12224.2|12221.2|12221.9|12220|196
1621373700000|2021-05-18 21:35:00|12223.1|12220.3|12224.1|12221.9|12224.6|12222.3|12222.5|12220.2|173
1621374000000|2021-05-18 21:40:00|12224.5|12222.3|12223.7|12222|12224.6|12222.3|12223.4|12221.5|148
1621374300000|2021-05-18 21:45:00|12223.6|12222.2|12224|12222.3|12224.9|12223.2|12223.5|12221.9|142
1621374600000|2021-05-18 21:50:00|12223.8|12222.5|12223.7|12221.9|12224.8|12222.5|12223.4|12220.7|143
1621374900000|2021-05-18 21:55:00|12223.6|12222.2|12226.1|12223.5|12227.1|12224.2|12223.6|12221.3|221
1621375200000|2021-05-18 22:00:00|12225.9|12223.6|12225.2|12224.3|12226.2|12225|12224.8|12223.3|386
1621375500000|2021-05-18 22:05:00|12225.1|12224.2|12224.6|12223.7|12225.3|12224.4|12224.4|12223.5|119
1621375800000|2021-05-18 22:10:00|12224.7|12223.8|12224.3|12223.4|12224.7|12223.8|12224.1|12223.2|109
1621376100000|2021-05-18 22:15:00|12224.2|12223.3|12223.7|12222.8|12224.4|12223.5|12223.3|12222.4|152
1621376400000|2021-05-18 22:20:00|12223.8|12222.9|12222.6|12221.7|12223.8|12222.9|12222.6|12221.7|145
1621376700000|2021-05-18 22:25:00|12222.7|12221.8|12222.8|12221.9|12223.3|12222.4|12222.3|12221.4|130
1621377000000|2021-05-18 22:30:00|12222.7|12221.8|12223.5|12222.6|12223.7|12222.8|12222.6|12221.7|142
1621377300000|2021-05-18 22:35:00|12223.6|12222.7|12223.4|12222.5|12223.7|12222.8|12223.4|12222.5|121
1621377600000|2021-05-18 22:40:00|12223.5|12222.6|12223.9|12223|12224.2|12223.3|12223.1|12222.2|142
1621377900000|2021-05-18 22:45:00|12223.8|12222.9|12224.2|12223.3|12224.3|12223.4|12223.6|12222.7|162
1621378200000|2021-05-18 22:50:00|12224.1|12223.2|12224.6|12223.7|12224.7|12223.8|12223.7|12222.8|109
1621378500000|2021-05-18 22:55:00|12224.5|12223.6|12224.7|12223.8|12225.3|12224.4|12224.4|12223.3|126
1621378800000|2021-05-18 23:00:00|12224.3|12223.4|12222.7|12221.8|12224.3|12223.4|12222.2|12221.3|228
1621379100000|2021-05-18 23:05:00|12222.8|12221.9|12223.7|12222.8|12223.9|12223|12222.7|12221.8|187
1621379400000|2021-05-18 23:10:00|12223.8|12222.9|12222.7|12221.8|12223.9|12223|12222.7|12221.8|222
1621379700000|2021-05-18 23:15:00|12222.9|12222|12222.6|12221.7|12223.4|12222.5|12222.6|12221.7|197
1621380000000|2021-05-18 23:20:00|12222.7|12221.8|12222.4|12221.5|12222.8|12221.9|12222.1|12221.2|205
1621380300000|2021-05-18 23:25:00|12222.3|12221.4|12222.9|12222|12223.3|12222.4|12222.1|12221.2|308
1621380600000|2021-05-18 23:30:00|12223.2|12222.3|12224.2|12223.3|12224.3|12223.4|12222.8|12221.9|187
1621380900000|2021-05-18 23:35:00|12224.1|12223.2|12224.2|12223.3|12224.3|12223.6|12223.6|12222.8|212
1621381200000|2021-05-18 23:40:00|12224.3|12223.4|12224.7|12223.8|12225.3|12224.4|12224.2|12223.3|168
1621381500000|2021-05-18 23:45:00|12224.8|12223.9|12225.7|12224.8|12225.7|12224.8|12224.1|12223.4|203
1621381800000|2021-05-18 23:50:00|12225.6|12224.7|12225.5|12224.6|12226.2|12225.3|12224.9|12224|139
1621382100000|2021-05-18 23:55:00|12225.4|12224.5|12223|12222.1|12225.6|12224.7|12222.2|12221.3|188
1621382400000|2021-05-19 00:00:00|12222.9|12222|12222.1|12221.2|12224.1|12223.2|12221.7|12220.8|385
1621382700000|2021-05-19 00:05:00|12221.9|12221|12224.2|12223.3|12224.9|12224|12221.7|12220.8|266
1621383000000|2021-05-19 00:10:00|12224|12223.4|12224.3|12223.4|12225.3|12224.4|12223|12222.1|259
1621383300000|2021-05-19 00:15:00|12224.4|12223.5|12223.7|12222.8|12224.7|12223.9|12223.3|12222.4|237
1621383600000|2021-05-19 00:20:00|12223.8|12222.9|12226.7|12225.8|12227.2|12226.3|12223|12222.1|303
1621383900000|2021-05-19 00:25:00|12226.8|12225.9|12226.2|12225.3|12227.8|12227|12226|12225.1|304
1621384200000|2021-05-19 00:30:00|12226.4|12225.5|12226.3|12225.4|12227.6|12226.8|12226.1|12225.3|235
1621384500000|2021-05-19 00:35:00|12226.2|12225.3|12227.3|12226.4|12227.6|12226.8|12226.1|12225.3|226
1621384800000|2021-05-19 00:40:00|12227.2|12226.3|12229.8|12229.2|12230.1|12229.3|12226.8|12225.9|260
1621385100000|2021-05-19 00:45:00|12229.9|12229|12232.5|12231.6|12233.3|12232.4|12229|12228.3|465
1621385400000|2021-05-19 00:50:00|12232.4|12231.8|12229.2|12228.3|12232.9|12232|12228.1|12227.2|386
1621385700000|2021-05-19 00:55:00|12229.4|12228.5|12226.9|12226|12229.9|12229|12225.8|12225|525
1621386000000|2021-05-19 01:00:00|12227|12226.1|12226|12225.1|12227|12226.1|12222.5|12221.6|638
1621386300000|2021-05-19 01:05:00|12226.1|12225.2|12227.2|12226.6|12227.4|12226.6|12224.6|12223.8|483
1621386600000|2021-05-19 01:10:00|12227.4|12226.5|12225.7|12224.8|12228.1|12227.2|12224.1|12223.2|481
1621386900000|2021-05-19 01:15:00|12225.5|12224.9|12225.5|12224.6|12226.5|12225.7|12224.6|12223.7|349
1621387200000|2021-05-19 01:20:00|12225.4|12224.5|12221.5|12220.9|12226|12225.2|12220.2|12219.3|534
1621387500000|2021-05-19 01:25:00|12221.7|12220.8|12224.7|12223.8|12225.3|12224.6|12221.2|12220.3|377
1621387800000|2021-05-19 01:30:00|12224.6|12223.7|12224.2|12223.3|12225.6|12224.9|12223.4|12222.6|403
1621388100000|2021-05-19 01:35:00|12224.3|12223.4|12222.9|12222|12224.7|12223.9|12222.5|12221.7|405
1621388400000|2021-05-19 01:40:00|12222.8|12221.9|12221.9|12221|12223.7|12223|12220.5|12219.7|377
1621388700000|2021-05-19 01:45:00|12221.8|12221.2|12223|12222.1|12223.4|12222.6|12221.6|12220.9|323
1621389000000|2021-05-19 01:50:00|12222.9|12222.3|12222.8|12222.2|12223.3|12222.5|12221.6|12220.8|339
1621389300000|2021-05-19 01:55:00|12222.9|12222.3|12222.2|12221.3|12224.4|12223.6|12221.7|12220.8|350
1621389600000|2021-05-19 02:00:00|12222.3|12221.4|12218.1|12217.2|12222.3|12221.4|12218|12217.2|461
1621389900000|2021-05-19 02:05:00|12218|12217.4|12219.3|12218.4|12220.3|12219.4|12217.6|12216.9|486
1621390200000|2021-05-19 02:10:00|12219.4|12218.5|12219.7|12219.1|12220.8|12220|12217.9|12217.1|482
1621390500000|2021-05-19 02:15:00|12220|12219|12219.8|12218.9|12220.8|12219.9|12219.5|12218.8|334
1621390800000|2021-05-19 02:20:00|12219.9|12219|12220|12219.1|12220.7|12219.9|12219.1|12218.3|319
1621391100000|2021-05-19 02:25:00|12219.9|12219.3|12221.3|12220.7|12222.4|12221.5|12219.9|12219.1|376
1621391400000|2021-05-19 02:30:00|12221.4|12220.5|12223.3|12222.4|12224.7|12223.8|12220.9|12220.1|432
1621391700000|2021-05-19 02:35:00|12223.5|12222.6|12225|12224.1|12225.4|12224.5|12222.9|12222.2|260
1621392000000|2021-05-19 02:40:00|12225.1|12224.2|12223.2|12222.3|12225.1|12224.2|12221.8|12220.9|308
1621392300000|2021-05-19 02:45:00|12223.1|12222.2|12223.8|12222.9|12223.9|12223.1|12221.3|12220.5|264
1621392600000|2021-05-19 02:50:00|12223.7|12222.8|12222.4|12221.5|12224.5|12223.7|12221.9|12221|456
1621392900000|2021-05-19 02:55:00|12222.5|12221.6|12222.8|12222.2|12224|12223.1|12222|12221.2|387
1621393200000|2021-05-19 03:00:00|12222.7|12222.1|12222.3|12221.4|12223.4|12222.7|12221.6|12220.8|492
1621393500000|2021-05-19 03:05:00|12222.4|12221.5|12224.5|12223.6|12224.6|12223.7|12222.2|12221.3|222
1621393800000|2021-05-19 03:10:00|12224.3|12223.4|12224.6|12223.7|12225.5|12224.8|12224.1|12223.3|278
1621394100000|2021-05-19 03:15:00|12224.5|12223.9|12226.1|12225.2|12226.8|12226|12224.5|12223.7|376
1621394400000|2021-05-19 03:20:00|12226.2|12225.3|12226.9|12226|12227.3|12226.6|12226.2|12225.3|332
1621394700000|2021-05-19 03:25:00|12227|12226.3|12228.7|12227.8|12229.2|12228.4|12226.7|12226|314
1621395000000|2021-05-19 03:30:00|12228.6|12228|12230|12229.1|12230.3|12229.6|12228.5|12227.7|274
1621395300000|2021-05-19 03:35:00|12229.9|12229.3|12230.3|12229.4|12231.3|12230.6|12229.7|12228.8|343
1621395600000|2021-05-19 03:40:00|12230.2|12229.3|12229.4|12228.5|12230.6|12229.7|12228.9|12228.1|277
1621395900000|2021-05-19 03:45:00|12229.5|12228.6|12229.8|12229.2|12230.1|12229.4|12228.8|12228.1|255
1621396200000|2021-05-19 03:50:00|12229.7|12228.9|12231|12230.1|12231.4|12230.7|12229.6|12228.7|246
1621396500000|2021-05-19 03:55:00|12230.9|12230.3|12229.9|12229.3|12231.3|12230.5|12229.9|12229|215
1621396800000|2021-05-19 04:00:00|12230.2|12229.4|12231.5|12230.6|12232.3|12231.4|12230.2|12229.4|323
1621397100000|2021-05-19 04:05:00|12231.6|12230.7|12232.5|12231.9|12232.7|12232|12231.3|12230.6|259
1621397400000|2021-05-19 04:10:00|12232.6|12232|12233.1|12232.5|12233.1|12232.5|12232.2|12231.4|239
1621397700000|2021-05-19 04:15:00|12233.2|12232.6|12234.4|12233.8|12235.4|12234.7|12232.9|12232.2|290
1621398000000|2021-05-19 04:20:00|12234.3|12233.7|12235|12234.4|12235.6|12234.8|12234.1|12233.3|268
1621398300000|2021-05-19 04:25:00|12235.1|12234.5|12235.4|12234.5|12235.6|12234.9|12234.8|12234.1|219
1621398600000|2021-05-19 04:30:00|12235.5|12234.6|12234.5|12233.6|12235.5|12234.7|12233.8|12232.9|293
1621398900000|2021-05-19 04:35:00|12234.4|12233.5|12234|12233.1|12234.7|12233.9|12233.8|12233|199
1621399200000|2021-05-19 04:40:00|12234.1|12233.2|12231.8|12230.9|12234.6|12233.7|12231.7|12230.9|300
1621399500000|2021-05-19 04:45:00|12231.9|12231|12231.9|12231|12232.2|12231.4|12230.9|12230.1|327
1621399800000|2021-05-19 04:50:00|12232|12231.1|12231|12230.4|12232.1|12231.3|12230.4|12229.6|280
1621400100000|2021-05-19 04:55:00|12231.1|12230.2|12231.8|12230.9|12233.4|12232.7|12230.9|12230.1|241
1621400400000|2021-05-19 05:00:00|12231.9|12231|12233.8|12232.9|12233.9|12233.1|12231.1|12230.3|269
1621400700000|2021-05-19 05:05:00|12233.7|12232.8|12233.4|12232.5|12233.9|12233.2|12232.8|12232.1|355
1621401000000|2021-05-19 05:10:00|12233.5|12232.6|12233.9|12233|12234.1|12233.2|12232.9|12232.1|222
1621401300000|2021-05-19 05:15:00|12233.7|12232.8|12234.5|12233.6|12235|12234.1|12232.6|12231.8|196
1621401600000|2021-05-19 05:20:00|12234.6|12233.7|12235.6|12234.7|12235.8|12235|12234.3|12233.4|162
1621401900000|2021-05-19 05:25:00|12235.5|12234.6|12235.2|12234.3|12235.8|12235.1|12234.8|12234|177
1621402200000|2021-05-19 05:30:00|12234.8|12234.2|12234.9|12234|12235.6|12234.7|12234.5|12233.8|235
1621402500000|2021-05-19 05:35:00|12234.8|12233.9|12235.4|12234.5|12235.5|12234.8|12234.5|12233.7|240
1621402800000|2021-05-19 05:40:00|12235.3|12234.4|12236.9|12236|12237|12236.1|12234.5|12233.7|287
1621403100000|2021-05-19 05:45:00|12237|12236.1|12241.1|12240.2|12241.4|12240.5|12236|12235.2|413
1621403400000|2021-05-19 05:50:00|12241.4|12240.5|12240.7|12239.8|12243.1|12242.2|12239.2|12238.3|401
1621403700000|2021-05-19 05:55:00|12240.6|12239.7|12239.9|12239|12242.3|12241.7|12239.3|12238.6|369
1621404000000|2021-05-19 06:00:00|12240|12239.1|12241.3|12240.4|12242|12241.2|12238.2|12237.4|501
1621404300000|2021-05-19 06:05:00|12241.4|12240.5|12242.4|12241.8|12242.9|12242|12238.1|12237.3|548
1621404600000|2021-05-19 06:10:00|12242|12241.4|12242.7|12242.1|12242.9|12242.2|12239.8|12239.2|533
1621404900000|2021-05-19 06:15:00|12242.5|12241.9|12242.3|12241.4|12242.9|12242.1|12240.4|12239.8|430
1621405200000|2021-05-19 06:20:00|12242.5|12241.7|12243.5|12242.9|12243.8|12243|12241.4|12240.8|374
1621405500000|2021-05-19 06:25:00|12243.7|12242.8|12244.6|12244|12245.5|12244.6|12241.7|12241|543
1621405800000|2021-05-19 06:30:00|12244.5|12243.9|12239.3|12238.4|12245.1|12244.3|12239|12238.3|591
1621406100000|2021-05-19 06:35:00|12239.2|12238.3|12239.7|12239.1|12240.2|12239.6|12237|12236.3|596
1621406400000|2021-05-19 06:40:00|12239.8|12239.2|12238.6|12237.7|12241.6|12241|12237.1|12236.4|451
1621406700000|2021-05-19 06:45:00|12238.3|12237.8|12236.8|12235.9|12239.8|12239.2|12236.1|12235.4|516
1621407000000|2021-05-19 06:50:00|12236.6|12236|12241.5|12240.9|12241.9|12241.1|12235.8|12235|491
1621407300000|2021-05-19 06:55:00|12241.6|12241|12238.6|12238|12242.4|12241.8|12238.4|12237.7|487
1621407600000|2021-05-19 07:00:00|12238.8|12238.2|12245.2|12244.6|12245.3|12244.7|12235.2|12234.3|1057
1621407900000|2021-05-19 07:05:00|12245.1|12244.5|12237.7|12237.1|12245.7|12244.8|12237.6|12236.7|884
1621408200000|2021-05-19 07:10:00|12237.9|12237.3|12239.6|12239|12240.9|12240.1|12235.4|12234.7|810
1621408500000|2021-05-19 07:15:00|12239.8|12238.9|12236.1|12235.2|12240.2|12239.4|12235.5|12234.7|771
1621408800000|2021-05-19 07:20:00|12236|12235.4|12233.8|12232.9|12237.5|12236.9|12232|12231.1|819
1621409100000|2021-05-19 07:25:00|12233.9|12233|12234.1|12233.2|12238.6|12237.7|12232.3|12231.4|784
1621409400000|2021-05-19 07:30:00|12234|12233.4|12227.3|12226.7|12234.2|12233.4|12227.2|12226.4|747
1621409700000|2021-05-19 07:35:00|12227.2|12226.6|12227.1|12226.5|12228.3|12227.7|12225.9|12225|721
1621410000000|2021-05-19 07:40:00|12227|12226.4|12227.1|12226.2|12228.7|12227.9|12224.6|12223.9|644
1621410300000|2021-05-19 07:45:00|12226.9|12226|12222.9|12222.3|12228.7|12227.9|12222.9|12222.2|694
1621410600000|2021-05-19 07:50:00|12223.4|12222.5|12217.9|12217|12225.2|12224.4|12216.9|12216|806
1621410900000|2021-05-19 07:55:00|12217.8|12216.9|12221.6|12220.7|12222.4|12221.6|12217.8|12216.9|829
1621411200000|2021-05-19 08:00:00|12221.8|12220.9|12224.9|12224|12225.3|12224.6|12219.5|12218.7|867
1621411500000|2021-05-19 08:05:00|12224.7|12224.1|12225.5|12224.6|12226.8|12226.1|12223|12222.3|605
1621411800000|2021-05-19 08:10:00|12225.2|12224.3|12224.3|12223.4|12226.7|12225.9|12221.8|12220.9|636
1621412100000|2021-05-19 08:15:00|12224|12223.5|12223.1|12222.2|12224.9|12224|12222.1|12221.3|691
1621412400000|2021-05-19 08:20:00|12223|12222.1|12224|12223.4|12226.5|12225.8|12222.3|12221.7|596
1621412700000|2021-05-19 08:25:00|12224.1|12223.5|12215|12214.1|12224.2|12223.6|12214.6|12213.7|720
1621413000000|2021-05-19 08:30:00|12215.1|12214.2|12219.5|12218.6|12222.6|12221.9|12214.5|12213.6|763
1621413300000|2021-05-19 08:35:00|12219.8|12218.9|12213.9|12213|12220.1|12219.3|12211.9|12211|713
1621413600000|2021-05-19 08:40:00|12213.8|12212.9|12210.6|12209.7|12214.1|12213.3|12207.9|12207.1|654
1621413900000|2021-05-19 08:45:00|12210.3|12209.5|12206.1|12205.2|12210.6|12209.7|12205|12204.1|711
1621414200000|2021-05-19 08:50:00|12205.9|12205|12211|12210.1|12211.7|12211.1|12205.5|12204.7|728
1621414500000|2021-05-19 08:55:00|12211.2|12210.3|12217.1|12216.2|12217.8|12216.9|12210.8|12209.9|764
1621414800000|2021-05-19 09:00:00|12217.2|12216.3|12219.5|12218.9|12221.2|12220.3|12216.4|12215.7|699
1621415100000|2021-05-19 09:05:00|12219.7|12218.8|12216.8|12215.9|12220.5|12219.9|12216.5|12215.7|595
1621415400000|2021-05-19 09:10:00|12216.7|12216.2|12215.8|12214.9|12217.3|12216.7|12214|12213.4|630
1621415700000|2021-05-19 09:15:00|12215.6|12215|12215.6|12214.7|12216.8|12216|12214|12213.2|670
1621416000000|2021-05-19 09:20:00|12215.8|12214.9|12213.7|12212.8|12216.1|12215.3|12213.5|12212.6|580
1621416300000|2021-05-19 09:25:00|12213.8|12212.9|12209.3|12208.7|12213.9|12213.2|12209.2|12208.6|655
1621416600000|2021-05-19 09:30:00|12209.2|12208.6|12212|12211.4|12212.3|12211.5|12208.2|12207.4|604
1621416900000|2021-05-19 09:35:00|12211.9|12211.3|12214.4|12213.5|12214.4|12213.6|12211.3|12210.7|548
1621417200000|2021-05-19 09:40:00|12214.3|12213.4|12213|12212.1|12214.8|12213.9|12212|12211.3|568
1621417500000|2021-05-19 09:45:00|12212.9|12212|12213.8|12212.9|12215.3|12214.7|12211.5|12210.7|623
1621417800000|2021-05-19 09:50:00|12213.6|12213|12213.7|12212.8|12215.3|12214.5|12211.7|12210.9|620
1621418100000|2021-05-19 09:55:00|12213.6|12212.7|12211.2|12210.3|12214.3|12213.4|12209.2|12208.3|638
1621418400000|2021-05-19 10:00:00|12211.3|12210.4|12213.6|12213|12215.1|12214.2|12210.9|12210|516
1621418700000|2021-05-19 10:05:00|12213.5|12212.9|12212.6|12212|12216.2|12215.6|12212.5|12211.8|501
1621419000000|2021-05-19 10:10:00|12212.5|12211.7|12210.1|12209.2|12213.8|12213.2|12209|12208.2|544
1621419300000|2021-05-19 10:15:00|12210.2|12209.3|12209.3|12208.4|12210.5|12209.8|12208.5|12207.8|466
1621419600000|2021-05-19 10:20:00|12209.4|12208.5|12204.8|12203.9|12209.7|12208.9|12201.6|12200.7|733
1621419900000|2021-05-19 10:25:00|12204.9|12204|12203.7|12202.8|12205.4|12204.6|12201.7|12201|656
1621420200000|2021-05-19 10:30:00|12203.8|12202.9|12202|12201.4|12203.9|12203.1|12200.6|12199.9|592
1621420500000|2021-05-19 10:35:00|12202.2|12201.3|12202.4|12201.8|12204.7|12203.9|12202.2|12201.3|469
1621420800000|2021-05-19 10:40:00|12202.3|12201.7|12206.1|12205.5|12206.8|12206.1|12202.1|12201.5|499
1621421100000|2021-05-19 10:45:00|12206.2|12205.6|12205.9|12205.3|12206.8|12206|12203|12202.4|463
1621421400000|2021-05-19 10:50:00|12205.8|12205.2|12206.7|12206.1|12208.2|12207.3|12205|12204.2|511
1621421700000|2021-05-19 10:55:00|12206.9|12206|12207.6|12206.7|12209.3|12208.6|12206.7|12205.9|524
1621422000000|2021-05-19 11:00:00|12207.5|12206.6|12208.2|12207.6|12209.3|12208.7|12206.5|12205.7|477
1621422300000|2021-05-19 11:05:00|12208.1|12207.5|12201|12200.1|12209.3|12208.6|12200|12199.1|758
1621422600000|2021-05-19 11:10:00|12200.6|12200|12204.5|12203.9|12204.7|12204|12200.6|12199.8|701
1621422900000|2021-05-19 11:15:00|12204.7|12203.8|12193.6|12192.7|12205.1|12204.5|12192.4|12191.5|793
1621423200000|2021-05-19 11:20:00|12193.7|12192.8|12195.9|12195.3|12197.2|12196.5|12189.3|12188.4|844
1621423500000|2021-05-19 11:25:00|12195.8|12195.2|12199.1|12198.5|12200.1|12199.5|12195.7|12195|754
1621423800000|2021-05-19 11:30:00|12199.2|12198.6|12201.7|12201.1|12201.8|12201.2|12198.6|12198|686
1621424100000|2021-05-19 11:35:00|12201.6|12201|12201.1|12200.5|12203.7|12203.1|12200.8|12199.9|710
1621424400000|2021-05-19 11:40:00|12201|12200.4|12200|12199.4|12201.4|12200.6|12197.7|12196.9|611
1621424700000|2021-05-19 11:45:00|12200.1|12199.2|12200.3|12199.4|12202.8|12201.9|12199|12198.3|576
1621425000000|2021-05-19 11:50:00|12200.4|12199.5|12202.1|12201.2|12202.2|12201.5|12199.7|12199.1|544
1621425300000|2021-05-19 11:55:00|12202.2|12201.6|12207.3|12206.7|12207.5|12206.8|12202.2|12201.6|698
1621425600000|2021-05-19 12:00:00|12207.2|12206.6|12208.1|12207.2|12209.2|12208.4|12203|12202.3|685
1621425900000|2021-05-19 12:05:00|12208|12207.1|12209.9|12209.3|12210.3|12209.5|12207.7|12206.9|651
1621426200000|2021-05-19 12:10:00|12210.3|12209.7|12212.8|12211.9|12213.4|12212.7|12210.1|12209.3|607
1621426500000|2021-05-19 12:15:00|12212.7|12212.2|12214.5|12213.6|12215.9|12215.3|12211.2|12210.5|626
1621426800000|2021-05-19 12:20:00|12214.4|12213.5|12214.8|12213.9|12216|12215.2|12212.4|12211.8|650
1621427100000|2021-05-19 12:25:00|12214.4|12213.8|12215.2|12214.6|12215.5|12214.8|12213.3|12212.5|407
1621427400000|2021-05-19 12:30:00|12215.4|12214.5|12211.8|12210.9|12215.7|12214.8|12211.6|12210.8|865
1621427700000|2021-05-19 12:35:00|12211.7|12211.1|12212.6|12211.7|12215.2|12214.5|12211.7|12211|714
1621428000000|2021-05-19 12:40:00|12212.7|12212.1|12213.6|12213|12215.4|12214.6|12212|12211.4|633
1621428300000|2021-05-19 12:45:00|12213.8|12213.2|12212.2|12211.3|12215|12214.2|12211.6|12210.8|641
1621428600000|2021-05-19 12:50:00|12212.3|12211.4|12210.6|12209.7|12212.8|12212|12210.5|12209.6|771
1621428900000|2021-05-19 12:55:00|12210.7|12209.8|12208.3|12207.4|12214|12213.2|12205.6|12204.9|1039
1621429200000|2021-05-19 13:00:00|12208.2|12207.3|12210.9|12210|12210.9|12210|12204.1|12203.2|1097
1621429500000|2021-05-19 13:05:00|12211|12210.1|12213.3|12212.4|12214.9|12214|12210.2|12209.5|951
1621429800000|2021-05-19 13:10:00|12213.2|12212.3|12213.7|12212.8|12215.3|12214.6|12212.2|12211.5|970
1621430100000|2021-05-19 13:15:00|12213.6|12212.7|12211.4|12210.5|12216.8|12216|12211.3|12210.4|963
1621430400000|2021-05-19 13:20:00|12211.3|12210.4|12215.3|12214.4|12218.1|12217.2|12211.3|12210.4|917
1621430700000|2021-05-19 13:25:00|12215.1|12214.2|12215.8|12214.9|12216.9|12216.1|12213.5|12212.6|705
1621431000000|2021-05-19 13:30:00|12215.7|12214.8|12217.7|12217.1|12218.1|12217.5|12214.9|12214|717
1621431300000|2021-05-19 13:35:00|12217.9|12217.3|12225.2|12224.6|12226.2|12225.5|12217.9|12217.3|681
1621431600000|2021-05-19 13:40:00|12225.3|12224.7|12232.6|12232|12233.5|12232.6|12224.3|12223.6|850
1621431900000|2021-05-19 13:45:00|12232.8|12231.9|12236.6|12236|12237.6|12236.7|12231|12230.4|884
1621432200000|2021-05-19 13:50:00|12236.7|12236.1|12233.7|12232.8|12239|12238.4|12232.4|12231.6|1056
1621432500000|2021-05-19 13:55:00|12233.6|12232.7|12229.3|12228.4|12235.4|12234.7|12228.6|12227.9|1059
1621432800000|2021-05-19 14:00:00|12229.2|12228.3|12229.6|12229|12230.8|12230|12225|12224.2|1077
1621433100000|2021-05-19 14:05:00|12229.5|12228.9|12223.9|12223|12231.6|12230.7|12222.5|12221.7|1084
1621433400000|2021-05-19 14:10:00|12223.8|12222.9|12222.2|12221.3|12225.5|12224.6|12218.2|12217.4|1118
1621433700000|2021-05-19 14:15:00|12222.1|12221.2|12221.3|12220.4|12222.6|12221.7|12218.7|12217.8|965
1621434000000|2021-05-19 14:20:00|12221.6|12220.7|12222.8|12221.9|12224.4|12223.6|12220.2|12219.3|1035
1621434300000|2021-05-19 14:25:00|12222.7|12221.8|12229.1|12228.2|12230.5|12229.6|12221.6|12220.7|1055
1621434600000|2021-05-19 14:30:00|12228.9|12228.3|12227.7|12226.8|12229.8|12229|12224.8|12223.9|976
1621434900000|2021-05-19 14:35:00|12227.9|12227|12222.2|12221.3|12230.2|12229.5|12222|12221.1|1032
1621435200000|2021-05-19 14:40:00|12222.1|12221.2|12215.5|12214.6|12223.7|12222.8|12215.2|12214.3|995
1621435500000|2021-05-19 14:45:00|12215.7|12214.8|12219|12218.1|12219.9|12219.1|12212.3|12211.5|1057
1621435800000|2021-05-19 14:50:00|12219.1|12218.2|12217.9|12217|12220.8|12219.9|12215.7|12214.8|950
1621436100000|2021-05-19 14:55:00|12217.7|12216.8|12216.5|12215.9|12218.8|12217.9|12213.5|12212.7|904
1621436400000|2021-05-19 15:00:00|12216.3|12215.7|12216.7|12216.1|12218.4|12217.6|12214.7|12213.8|935
1621436700000|2021-05-19 15:05:00|12216.8|12216.2|12216.7|12215.8|12218.5|12217.6|12214.2|12213.3|795
1621437000000|2021-05-19 15:10:00|12216.6|12216|12215.7|12214.8|12216.7|12216|12213.5|12212.8|708
1621437300000|2021-05-19 15:15:00|12215.5|12214.6|12215|12214.1|12216.7|12215.9|12214.4|12213.5|673
1621437600000|2021-05-19 15:20:00|12215.1|12214.2|12221.9|12221|12223.8|12222.9|12214.6|12213.8|690
1621437900000|2021-05-19 15:25:00|12221.8|12220.9|12219.4|12218.8|12223.4|12222.5|12219|12218.3|594
1621438200000|2021-05-19 15:30:00|12219.5|12218.9|12215.8|12214.9|12220.5|12219.8|12215.8|12214.9|670
1621438500000|2021-05-19 15:35:00|12215.6|12215|12217.7|12216.8|12218.6|12217.7|12214.1|12213.3|627
1621438800000|2021-05-19 15:40:00|12217.6|12216.7|12216.7|12215.8|12218.3|12217.6|12214.9|12214.3|541
1621439100000|2021-05-19 15:45:00|12216.6|12215.7|12216.1|12215.2|12216.8|12216|12214.1|12213.2|580
1621439400000|2021-05-19 15:50:00|12216.2|12215.3|12215.6|12214.7|12216.8|12216.1|12214.4|12213.6|514
1621439700000|2021-05-19 15:55:00|12215.7|12214.8|12216.2|12215.6|12218.3|12217.6|12215.4|12214.6|550
1621440000000|2021-05-19 16:00:00|12216.3|12215.3|12214.3|12213.4|12216.6|12215.7|12212.4|12211.7|617
1621440300000|2021-05-19 16:05:00|12214.1|12213.5|12214.2|12213.6|12215.9|12215.1|12213|12212.2|466
1621440600000|2021-05-19 16:10:00|12214.1|12213.5|12215.9|12215.3|12217.7|12217|12213.6|12213|454
1621440900000|2021-05-19 16:15:00|12215.8|12215.2|12216.8|12215.9|12216.9|12216.1|12214|12213.3|499
1621441200000|2021-05-19 16:20:00|12216.9|12216|12218|12217.4|12221.5|12220.7|12216.4|12215.8|545
1621441500000|2021-05-19 16:25:00|12217.8|12217.2|12215.3|12214.7|12217.9|12217.2|12214.3|12213.4|578
1621441800000|2021-05-19 16:30:00|12215.4|12214.8|12217.6|12216.7|12217.9|12217.1|12215.2|12214.6|441
1621442100000|2021-05-19 16:35:00|12217.5|12216.6|12214.7|12214.1|12218.3|12217.5|12214.1|12213.4|465
1621442400000|2021-05-19 16:40:00|12214.6|12214|12213.6|12213|12216.2|12215.3|12213.2|12212.6|509
1621442700000|2021-05-19 16:45:00|12213.8|12212.9|12213.6|12213|12215.3|12214.6|12213.1|12212.4|592
1621443000000|2021-05-19 16:50:00|12213.5|12212.9|12213|12212.4|12215.2|12214.6|12212.5|12211.8|469
1621443300000|2021-05-19 16:55:00|12213.1|12212.2|12211.3|12210.4|12214.5|12213.8|12210.6|12210|560
1621443600000|2021-05-19 17:00:00|12211.2|12210.3|12211.9|12211|12213.5|12212.7|12210.7|12209.9|540
1621443900000|2021-05-19 17:05:00|12211.8|12210.9|12212.7|12212.1|12214.3|12213.4|12211.4|12210.7|570
1621444200000|2021-05-19 17:10:00|12212.8|12212.2|12214.1|12213.5|12215.3|12214.5|12212.4|12211.5|599
1621444500000|2021-05-19 17:15:00|12214.2|12213.6|12213.5|12212.6|12214.6|12213.8|12213.3|12212.4|352
1621444800000|2021-05-19 17:20:00|12213.6|12212.7|12210.8|12209.9|12213.7|12212.8|12210.6|12209.8|417
1621445100000|2021-05-19 17:25:00|12210.9|12210|12210.4|12209.5|12212|12211.4|12209.8|12209|452
1621445400000|2021-05-19 17:30:00|12210.3|12209.4|12208.2|12207.6|12210.9|12210.1|12207.9|12207|421
1621445700000|2021-05-19 17:35:00|12208.4|12207.5|12209.4|12208.8|12209.7|12208.9|12206.7|12205.9|422
1621446000000|2021-05-19 17:40:00|12209.8|12208.9|12209.5|12208.6|12210.4|12209.5|12208.4|12207.7|417
1621446300000|2021-05-19 17:45:00|12209.3|12208.4|12207.4|12206.5|12209.8|12208.9|12206.6|12205.7|382
1621446600000|2021-05-19 17:50:00|12207.5|12206.6|12210.8|12209.9|12210.9|12210.3|12207.4|12206.5|366
1621446900000|2021-05-19 17:55:00|12210.9|12210|12209.3|12207.1|12211|12210.2|12208.1|12206.2|453
1621447200000|2021-05-19 18:00:00|12210.3|12207|12190.6|12189.7|12211.6|12210.6|12186.6|12185.7|1168
1621447500000|2021-05-19 18:05:00|12191|12190.1|12187.3|12186.4|12192.1|12191.2|12174.4|12173.5|1938
1621447800000|2021-05-19 18:10:00|12187.5|12186.6|12185.8|12184.9|12187.6|12186.7|12174.4|12173.6|1585
1621448100000|2021-05-19 18:15:00|12185.4|12184.5|12180.5|12179.6|12186.3|12185.5|12177|12176.1|1369
1621448400000|2021-05-19 18:20:00|12180.6|12179.7|12191.9|12191|12199.5|12198.6|12179.5|12178.6|1404
1621448700000|2021-05-19 18:25:00|12191.8|12190.9|12190.8|12189.9|12192.7|12191.8|12185.7|12184.8|1062
1621449000000|2021-05-19 18:30:00|12190.5|12189.6|12185.2|12184.3|12193.3|12192.4|12183.2|12182.3|1074
1621449300000|2021-05-19 18:35:00|12185|12184.1|12179|12178.1|12189.1|12188.2|12178.3|12177.4|1079
1621449600000|2021-05-19 18:40:00|12178.8|12177.9|12179.9|12179|12183.5|12182.6|12178.8|12177.9|1022
1621449900000|2021-05-19 18:45:00|12179.6|12178.7|12170.4|12169.5|12180|12179.1|12169.7|12168.8|1057
1621450200000|2021-05-19 18:50:00|12170.7|12169.8|12170.3|12169.4|12174.3|12173.4|12169.3|12168.4|935
1621450500000|2021-05-19 18:55:00|12170.2|12169.3|12171.5|12170.9|12177.3|12176.4|12169|12168.2|1172
1621450800000|2021-05-19 19:00:00|12170.9|12170.6|12167.2|12166.3|12171.8|12170.9|12160.2|12159.4|1292
1621451100000|2021-05-19 19:05:00|12167.3|12166.4|12167.3|12166.4|12169.1|12168.2|12162.9|12162|1012
1621451400000|2021-05-19 19:10:00|12167.2|12166.3|12171.2|12170.3|12173.1|12172.2|12166.8|12165.9|798
1621451700000|2021-05-19 19:15:00|12171|12170.1|12172.9|12172.3|12173.2|12172.5|12170|12169.2|707
1621452000000|2021-05-19 19:20:00|12173.1|12172.5|12175.3|12174.4|12176.4|12175.7|12171.1|12170.5|812
1621452300000|2021-05-19 19:25:00|12175.2|12174.6|12176.2|12175.3|12176.3|12175.5|12173.3|12172.4|714
1621452600000|2021-05-19 19:30:00|12176|12175.1|12175.6|12175|12177.2|12176.4|12173.7|12172.8|661
1621452900000|2021-05-19 19:35:00|12175.7|12175.1|12171.8|12171.2|12176.4|12175.7|12171.8|12171|627
1621453200000|2021-05-19 19:40:00|12171.9|12171|12172.6|12171.7|12173.9|12173.1|12170.9|12170.2|610
1621453500000|2021-05-19 19:45:00|12172.4|12171.8|12169.2|12168.3|12174.3|12173.5|12165.1|12164.4|669
1621453800000|2021-05-19 19:50:00|12169.3|12168.4|12173.5|12172.6|12174.4|12173.5|12169.1|12168.3|944
1621454100000|2021-05-19 19:55:00|12173.6|12172.7|12173.8|12172.9|12175.1|12174.3|12172.2|12171.3|761
1621454400000|2021-05-19 20:00:00|12173.9|12173|12177|12176.1|12177.1|12176.2|12172.3|12171.5|533
1621454700000|2021-05-19 20:05:00|12176.9|12176|12177.3|12176.4|12177.4|12176.5|12175.8|12174.9|261
1621455000000|2021-05-19 20:10:00|12177.2|12176.3|12178.8|12177.9|12180.2|12179.3|12176.8|12176|322
1621455300000|2021-05-19 20:15:00|12178.9|12178|12177.9|12177|12179.5|12178.6|12177.7|12176.9|178
1621455600000|2021-05-19 20:20:00|12177.8|12176.9|12177.9|12177|12178.2|12177.4|12175.7|12175|217
1621455900000|2021-05-19 20:25:00|12178|12177.1|12178.6|12177.7|12179.1|12178.2|12177.2|12176.3|227
1621456200000|2021-05-19 20:30:00|12178.7|12177.8|12176.6|12175.7|12178.9|12178|12176.2|12175.3|167
1621456500000|2021-05-19 20:35:00|12176.7|12175.8|12176.4|12175.5|12178.1|12177.2|12176.1|12175.3|165
1621456800000|2021-05-19 20:40:00|12176.3|12175.4|12175.6|12174.7|12177|12176.1|12175.3|12174.4|173
1621457100000|2021-05-19 20:45:00|12175.3|12174.4|12175.4|12174.5|12176|12175.1|12174.5|12173.7|160
1621457400000|2021-05-19 20:50:00|12175.6|12174.7|12176.3|12175.4|12176.5|12175.6|12175.2|12174.3|307
1621457700000|2021-05-19 20:55:00|12176.4|12175.5|12178|12174.5|12178|12176.3|12174.4|12173.5|306
1621458000000|2021-05-19 21:00:00|12179.2|12173.2|12176.9|12170.9|12179.2|12173.2|12176.1|12170.1|60
1621458300000|2021-05-19 21:05:00|12176.6|12170.6|12176.5|12170.5|12182.1|12176.1|12175|12169|151
1621458600000|2021-05-19 21:10:00|12177.1|12171.1|12176.9|12170.9|12179.4|12174|12176.3|12170.3|172
1621458900000|2021-05-19 21:15:00|12176.8|12170.8|12178.8|12172.8|12179.5|12174|12175.4|12169.8|152
1621459200000|2021-05-19 21:20:00|12178.6|12172.6|12178.5|12172.5|12181.4|12175.4|12175.8|12170.6|127
1621459500000|2021-05-19 21:25:00|12178.6|12172.6|12177.1|12173.4|12179.6|12173.6|12177.1|12171.3|97
1621459800000|2021-05-19 21:30:00|12178.2|12172.2|12178.2|12173.1|12179.9|12174.1|12176.8|12172.2|142
1621460100000|2021-05-19 21:35:00|12178.5|12172.8|12178.2|12172.2|12179.8|12174.4|12176.2|12171.9|161
1621460400000|2021-05-19 21:40:00|12177.9|12172.5|12179.3|12175.3|12180.7|12176.4|12176.8|12171.7|286
1621460700000|2021-05-19 21:45:00|12178.9|12175.2|12175.6|12173.3|12181.9|12176.6|12175.5|12172.5|417
1621461000000|2021-05-19 21:50:00|12176.2|12173.2|12176.4|12172.8|12177.6|12173.9|12175|12171.3|267
1621461300000|2021-05-19 21:55:00|12176.1|12173.2|12178.6|12174.4|12181.1|12175.4|12175.7|12171.2|401
1621461600000|2021-05-19 22:00:00|12178.7|12174.5|12177.2|12175.6|12180.4|12176.5|12176.5|12173.4|677
1621461900000|2021-05-19 22:05:00|12177.3|12175.5|12175.7|12174.5|12177.4|12175.8|12175.5|12173.4|454
1621462200000|2021-05-19 22:10:00|12175.5|12174.6|12174.6|12173.7|12175.7|12174.6|12173.5|12172.6|179
1621462500000|2021-05-19 22:15:00|12174.7|12173.8|12174.6|12173.7|12175.2|12174.3|12174.2|12173.2|197
1621462800000|2021-05-19 22:20:00|12174.5|12173.6|12174.5|12173.6|12174.8|12173.9|12174.3|12173.4|208
1621463100000|2021-05-19 22:25:00|12174.6|12173.7|12174.6|12173.7|12175|12174.1|12174|12173.1|147
1621463400000|2021-05-19 22:30:00|12174.7|12173.8|12175.1|12174.2|12175.3|12174.4|12174.5|12173.6|136
1621463700000|2021-05-19 22:35:00|12175|12174.1|12175.6|12174.7|12175.7|12174.8|12174.9|12174|67
1621464000000|2021-05-19 22:40:00|12175.7|12174.8|12175|12174.1|12175.7|12174.8|12174.8|12173.9|74
1621464300000|2021-05-19 22:45:00|12174.9|12174|12174.5|12173.6|12174.9|12174|12174.1|12173.2|84
1621464600000|2021-05-19 22:50:00|12174.3|12173.4|12173.6|12172.7|12174.6|12173.7|12173.4|12172.5|118
1621464900000|2021-05-19 22:55:00|12173.5|12172.6|12173.3|12172.4|12173.7|12172.8|12172.8|12171.9|108
1621465200000|2021-05-19 23:00:00|12173.1|12172.2|12175.1|12174.2|12175.2|12174.3|12171.5|12170.6|222
1621465500000|2021-05-19 23:05:00|12175|12174.1|12175.9|12175|12176.2|12175.3|12174.8|12173.9|77
1621465800000|2021-05-19 23:10:00|12176|12175.1|12175|12174.1|12176.2|12175.3|12174.4|12173.5|97
1621466100000|2021-05-19 23:15:00|12175.1|12174.2|12175|12174.1|12176.3|12175.4|12174.8|12173.9|110
1621466400000|2021-05-19 23:20:00|12174.9|12174|12176.7|12175.8|12177.8|12176.9|12174.9|12174|152
1621466700000|2021-05-19 23:25:00|12176.6|12175.7|12176.5|12175.6|12176.7|12175.8|12175.1|12174.2|104
1621467000000|2021-05-19 23:30:00|12176.4|12175.5|12175.2|12174.3|12176.7|12175.8|12174.7|12173.8|177
1621467300000|2021-05-19 23:35:00|12175.3|12174.4|12175.1|12174.2|12175.7|12175|12174.1|12173.3|165
1621467600000|2021-05-19 23:40:00|12175.2|12174.3|12173|12172.1|12175.2|12174.3|12172.9|12172|133
1621467900000|2021-05-19 23:45:00|12173.1|12172.2|12172.6|12171.7|12173.2|12172.5|12172.5|12171.6|126
1621468200000|2021-05-19 23:50:00|12172.2|12171.3|12170.6|12169.7|12173.7|12172.9|12170.6|12169.7|136
1621468500000|2021-05-19 23:55:00|12170.7|12169.8|12171|12170.1|12171.2|12170.3|12169.7|12168.9|216
1621468800000|2021-05-20 00:00:00|12171.1|12170.2|12172.7|12171.8|12175|12174.1|12169.5|12168.6|470
1621469100000|2021-05-20 00:05:00|12172.6|12172|12173.1|12172.2|12175.7|12174.8|12172.6|12171.7|361
1621469400000|2021-05-20 00:10:00|12173|12172.1|12174.1|12173.2|12174.2|12173.3|12172.4|12171.5|346
1621469700000|2021-05-20 00:15:00|12174|12173.1|12179.9|12179|12180.2|12179.3|12174|12173.1|520
1621470000000|2021-05-20 00:20:00|12180|12179.1|12177.6|12176.7|12181.1|12180.2|12177.1|12176.2|305
1621470300000|2021-05-20 00:25:00|12177.5|12176.6|12178.1|12177.2|12179.2|12178.5|12176.9|12176|287
1621470600000|2021-05-20 00:30:00|12178|12177.1|12180.9|12180|12180.9|12180|12177.9|12177.1|394
1621470900000|2021-05-20 00:35:00|12180.8|12179.9|12178.7|12177.8|12182.3|12181.5|12178.5|12177.7|524
1621471200000|2021-05-20 00:40:00|12178.6|12177.7|12179.6|12178.7|12181.5|12180.6|12177.9|12177.1|471
1621471500000|2021-05-20 00:45:00|12179.4|12178.8|12179.5|12178.6|12181.9|12181|12179.1|12178.3|448
1621471800000|2021-05-20 00:50:00|12179.6|12178.7|12180.9|12180|12182.6|12181.7|12179.4|12178.6|536
1621472100000|2021-05-20 00:55:00|12180.7|12179.8|12185.5|12184.6|12185.6|12184.7|12179.8|12178.9|471
1621472400000|2021-05-20 01:00:00|12185.1|12184.2|12182.3|12181.4|12185.6|12184.8|12181.9|12181|492
1621472700000|2021-05-20 01:05:00|12182.2|12181.3|12178.9|12178|12183.1|12182.3|12177.7|12176.8|604
1621473000000|2021-05-20 01:10:00|12178.8|12177.9|12174.9|12174|12179.1|12178.2|12173.8|12173|551
1621473300000|2021-05-20 01:15:00|12175|12174.1|12174.6|12173.7|12176.2|12175.4|12173.5|12172.6|489
1621473600000|2021-05-20 01:20:00|12174.7|12173.8|12174.9|12174|12175.6|12174.7|12173.3|12172.6|377
1621473900000|2021-05-20 01:25:00|12174.7|12173.8|12174.4|12173.5|12176|12175.2|12173.6|12172.7|340
1621474200000|2021-05-20 01:30:00|12174.2|12173.3|12176.8|12175.9|12176.8|12175.9|12170.2|12169.3|638
1621474500000|2021-05-20 01:35:00|12177.1|12176.2|12181|12180.1|12182.2|12181.4|12176.7|12175.8|683
1621474800000|2021-05-20 01:40:00|12180.9|12180.3|12181|12180.1|12182.8|12182|12180.3|12179.4|486
1621475100000|2021-05-20 01:45:00|12180.9|12180.3|12183|12182.1|12183.6|12182.9|12180.3|12179.5|452
1621475400000|2021-05-20 01:50:00|12182.9|12182.3|12184.1|12183.2|12184.1|12183.3|12181.4|12180.6|442
1621475700000|2021-05-20 01:55:00|12184|12183.1|12181.6|12180.7|12184.5|12183.8|12181.4|12180.7|474
1621476000000|2021-05-20 02:00:00|12181.5|12180.9|12181.1|12180.2|12182.1|12181.2|12180.2|12179.4|416
1621476300000|2021-05-20 02:05:00|12181|12180.4|12177.7|12176.8|12181.1|12180.4|12177.3|12176.4|427
1621476600000|2021-05-20 02:10:00|12177.8|12176.9|12175.9|12175|12178.2|12177.3|12175.4|12174.6|376
1621476900000|2021-05-20 02:15:00|12176|12175.1|12174.7|12173.8|12176.1|12175.4|12172.9|12172|395
1621477200000|2021-05-20 02:20:00|12174.6|12173.7|12176.7|12175.8|12176.8|12175.9|12173.6|12172.7|366
1621477500000|2021-05-20 02:25:00|12176.8|12175.9|12177.6|12177|12177.8|12177.1|12176|12175.1|362
1621477800000|2021-05-20 02:30:00|12177.7|12176.8|12179.7|12178.8|12180|12179.1|12177|12176.2|367
1621478100000|2021-05-20 02:35:00|12179.9|12179|12180.1|12179.2|12181.1|12180.2|12178.9|12178|421
1621478400000|2021-05-20 02:40:00|12180|12179.1|12181|12180.1|12181.2|12180.4|12178.5|12177.6|394
1621478700000|2021-05-20 02:45:00|12180.9|12180|12180.7|12179.8|12181.3|12180.4|12179.8|12179|348
1621479000000|2021-05-20 02:50:00|12180.8|12179.9|12180.5|12179.6|12180.9|12180.1|12179.5|12178.7|377
1621479300000|2021-05-20 02:55:00|12180.6|12179.7|12177.6|12176.7|12181.7|12180.9|12176.9|12176.1|490
1621479600000|2021-05-20 03:00:00|12177.7|12176.8|12178.5|12177.9|12179.3|12178.6|12177.4|12176.6|491
1621479900000|2021-05-20 03:05:00|12178.4|12177.8|12178|12177.1|12179.7|12179|12177.9|12177.1|430
1621480200000|2021-05-20 03:10:00|12178.1|12177.2|12181.2|12180.3|12181.9|12181|12177.5|12176.8|356
1621480500000|2021-05-20 03:15:00|12181.1|12180.2|12182|12181.1|12182.1|12181.3|12180.5|12179.8|310
1621480800000|2021-05-20 03:20:00|12181.9|12181|12183|12182.1|12183.5|12182.7|12180.6|12180|303
1621481100000|2021-05-20 03:25:00|12183.1|12182.2|12183.3|12182.4|12183.6|12183|12182.2|12181.5|310
1621481400000|2021-05-20 03:30:00|12183|12182.3|12183.5|12182.9|12183.7|12183|12182.3|12181.4|319
1621481700000|2021-05-20 03:35:00|12183.4|12182.8|12184|12183.4|12184.3|12183.5|12182.8|12182|316
1621482000000|2021-05-20 03:40:00|12184.1|12183.5|12184.6|12184|12184.8|12184|12183.7|12182.9|229
1621482300000|2021-05-20 03:45:00|12184.7|12184.1|12183.2|12182.3|12184.8|12184.2|12183|12182.2|213
1621482600000|2021-05-20 03:50:00|12183.3|12182.4|12183.7|12182.8|12185.2|12184.5|12183.1|12182.3|235
1621482900000|2021-05-20 03:55:00|12183.6|12182.7|12182.9|12182|12183.8|12182.9|12182|12181.1|265
1621483200000|2021-05-20 04:00:00|12182.8|12181.9|12181.7|12180.8|12182.8|12181.9|12180.8|12179.9|239
1621483500000|2021-05-20 04:05:00|12181.8|12180.9|12180.1|12179.2|12181.8|12180.9|12179.7|12178.8|223
1621483800000|2021-05-20 04:10:00|12180|12179.1|12181|12180.1|12181.2|12180.4|12179.9|12179.1|189
1621484100000|2021-05-20 04:15:00|12181.1|12180.2|12182.5|12181.6|12182.8|12181.9|12181|12180.1|157
1621484400000|2021-05-20 04:20:00|12182.6|12181.7|12181.6|12180.7|12183.2|12182.4|12181.1|12180.4|208
1621484700000|2021-05-20 04:25:00|12181.3|12180.8|12182.2|12181.3|12182.3|12181.5|12181.3|12180.6|189
1621485000000|2021-05-20 04:30:00|12182.3|12181.4|12182.1|12181.5|12183.3|12182.5|12181.9|12181.1|265
1621485300000|2021-05-20 04:35:00|12182.3|12181.4|12182.6|12181.7|12183.2|12182.4|12181.1|12180.3|288
1621485600000|2021-05-20 04:40:00|12182.5|12181.9|12183.7|12182.8|12183.7|12183.1|12182.4|12181.6|249
1621485900000|2021-05-20 04:45:00|12183.5|12182.9|12184.9|12184|12185.8|12184.9|12183.4|12182.7|339
1621486200000|2021-05-20 04:50:00|12184.8|12183.9|12183.5|12182.6|12184.9|12184|12182.3|12181.6|269
1621486500000|2021-05-20 04:55:00|12183.6|12182.7|12182.6|12181.7|12184.8|12184|12182.3|12181.7|290
1621486800000|2021-05-20 05:00:00|12182.5|12181.6|12182.2|12181.3|12182.9|12182.1|12181.3|12180.7|232
1621487100000|2021-05-20 05:05:00|12182.1|12181.2|12181.5|12180.6|12182.2|12181.4|12181.3|12180.6|133
1621487400000|2021-05-20 05:10:00|12181.4|12180.8|12180.7|12179.8|12181.5|12180.8|12180.1|12179.2|220
1621487700000|2021-05-20 05:15:00|12180.6|12179.7|12180.2|12179.3|12181.4|12180.5|12180.1|12179.2|136
1621488000000|2021-05-20 05:20:00|12180.1|12179.2|12179.8|12178.9|12180.9|12180|12179.3|12178.6|184
1621488300000|2021-05-20 05:25:00|12180|12179.1|12181.8|12180.9|12181.9|12181.1|12179.9|12179.1|140
1621488600000|2021-05-20 05:30:00|12181.7|12181.1|12180.1|12179.5|12183.3|12182.4|12179.3|12178.5|343
1621488900000|2021-05-20 05:35:00|12180|12179.4|12179.1|12178.2|12181.4|12180.6|12178.4|12177.7|266
1621489200000|2021-05-20 05:40:00|12178.8|12178.3|12179.3|12178.4|12179.5|12178.9|12177.6|12176.7|358
1621489500000|2021-05-20 05:45:00|12179.2|12178.3|12180.6|12179.7|12180.7|12179.8|12178.8|12178.1|259
1621489800000|2021-05-20 05:50:00|12180.5|12179.6|12179|12178.4|12181.2|12180.5|12178.8|12178.1|218
1621490100000|2021-05-20 05:55:00|12179.1|12178.5|12179.3|12178.4|12180.5|12179.7|12178.5|12177.6|307
1621490400000|2021-05-20 06:00:00|12179.2|12178.3|12182|12181.4|12182.7|12181.9|12178.6|12177.8|640
1621490700000|2021-05-20 06:05:00|12181.9|12181.3|12187.4|12186.5|12188.5|12187.6|12181.5|12180.8|642
1621491000000|2021-05-20 06:10:00|12187.5|12186.6|12188.7|12187.8|12189.3|12188.4|12186.6|12185.8|488
1621491300000|2021-05-20 06:15:00|12188.8|12187.9|12188.9|12188.3|12189.4|12188.7|12187.3|12186.5|408
1621491600000|2021-05-20 06:20:00|12189|12188.4|12186.8|12186.2|12189.4|12188.7|12185.6|12184.8|403
1621491900000|2021-05-20 06:25:00|12186.7|12186.1|12192.2|12191.3|12192.7|12192|12186.7|12185.8|570
1621492200000|2021-05-20 06:30:00|12192|12191.4|12198.4|12197.5|12198.4|12197.6|12189.5|12188.7|661
1621492500000|2021-05-20 06:35:00|12198.5|12197.6|12193.4|12192.5|12198.5|12197.6|12192.9|12192|595
1621492800000|2021-05-20 06:40:00|12193.3|12192.4|12189.8|12189.2|12194.1|12193.3|12189.4|12188.7|510
1621493100000|2021-05-20 06:45:00|12189.9|12189.3|12190.4|12189.5|12194.1|12193.4|12189.3|12188.6|571
1621493400000|2021-05-20 06:50:00|12190.3|12189.7|12190.2|12189.3|12190.6|12189.7|12187.4|12186.5|580
1621493700000|2021-05-20 06:55:00|12190.1|12189.2|12185.2|12184.3|12190.1|12189.2|12183.4|12182.8|692
1621494000000|2021-05-20 07:00:00|12185.1|12184.5|12188.8|12188.2|12190.1|12189.4|12184.8|12183.9|819
1621494300000|2021-05-20 07:05:00|12188.9|12188.3|12191.7|12190.8|12193.2|12192.4|12188.7|12187.8|745
1621494600000|2021-05-20 07:10:00|12191.6|12190.7|12196.6|12196|12196.8|12196|12191.2|12190.4|608
1621494900000|2021-05-20 07:15:00|12196.5|12195.9|12195.7|12194.8|12197.3|12196.5|12194.9|12194.2|720
1621495200000|2021-05-20 07:20:00|12195.6|12194.7|12195.2|12194.3|12197.8|12197.2|12194.6|12193.7|552
1621495500000|2021-05-20 07:25:00|12195.3|12194.4|12194.6|12194|12195.6|12194.9|12193|12192.4|540
1621495800000|2021-05-20 07:30:00|12194.8|12194.2|12195.1|12194.5|12195.4|12194.8|12191.4|12190.6|668
1621496100000|2021-05-20 07:35:00|12195.2|12194.6|12199.3|12198.4|12199.3|12198.4|12193.2|12192.3|706
1621496400000|2021-05-20 07:40:00|12199.1|12198.5|12200.2|12199.6|12201.9|12201.2|12197.1|12196.2|698
1621496700000|2021-05-20 07:45:00|12200.3|12199.7|12197.2|12196.6|12201.8|12201|12197.1|12196.4|703
1621497000000|2021-05-20 07:50:00|12197.1|12196.5|12199.3|12198.4|12200.1|12199.5|12195.4|12194.6|587
1621497300000|2021-05-20 07:55:00|12199.4|12198.5|12203.1|12202.2|12205.2|12204.4|12199.4|12198.5|777
1621497600000|2021-05-20 08:00:00|12203.3|12202.4|12197.8|12196.9|12203.3|12202.4|12197.7|12196.9|768
1621497900000|2021-05-20 08:05:00|12197.9|12197|12199.9|12199.3|12201.4|12200.6|12197.8|12197|607
1621498200000|2021-05-20 08:10:00|12199.8|12199.2|12204.5|12203.6|12204.6|12203.9|12199.2|12198.5|430
1621498500000|2021-05-20 08:15:00|12204.6|12203.7|12202.3|12201.7|12205.2|12204.4|12202.2|12201.4|500
1621498800000|2021-05-20 08:20:00|12202.4|12201.8|12200.7|12199.8|12203.2|12202.5|12200.3|12199.7|480
1621499100000|2021-05-20 08:25:00|12200.5|12199.9|12200.1|12199.2|12201.2|12200.4|12197.7|12196.9|521
1621499400000|2021-05-20 08:30:00|12200|12199.1|12196.2|12195.6|12200.5|12199.7|12195.9|12195.3|508
1621499700000|2021-05-20 08:35:00|12196.3|12195.7|12193|12192.1|12197.6|12196.9|12192.3|12191.7|641
1621500000000|2021-05-20 08:40:00|12193.1|12192.2|12191.6|12190.7|12194.9|12194.1|12191.4|12190.7|581
1621500300000|2021-05-20 08:45:00|12191.7|12190.8|12192.6|12191.7|12193.4|12192.7|12189.6|12188.9|652
1621500600000|2021-05-20 08:50:00|12192.5|12191.6|12187.3|12186.4|12194.1|12193.5|12186.1|12185.4|907
1621500900000|2021-05-20 08:55:00|12187.1|12186.5|12188.7|12188.1|12189.2|12188.4|12186.4|12185.5|697
1621501200000|2021-05-20 09:00:00|12188.8|12187.9|12191.6|12191|12192.2|12191.4|12187.7|12186.8|681
1621501500000|2021-05-20 09:05:00|12191.7|12191.1|12190.3|12189.7|12192.3|12191.6|12190|12189.2|628
1621501800000|2021-05-20 09:10:00|12190.4|12189.5|12188.6|12187.7|12191.2|12190.4|12188.2|12187.5|536
1621502100000|2021-05-20 09:15:00|12188.3|12187.6|12186.6|12185.7|12189.2|12188.6|12184.5|12183.7|520
1621502400000|2021-05-20 09:20:00|12186.5|12185.6|12185.4|12184.8|12187.7|12187|12184.9|12184.2|530
1621502700000|2021-05-20 09:25:00|12185.5|12184.9|12186.3|12185.4|12189.2|12188.5|12185.3|12184.6|625
1621503000000|2021-05-20 09:30:00|12186.2|12185.3|12184.3|12183.4|12186.4|12185.7|12183.6|12183|548
1621503300000|2021-05-20 09:35:00|12184.2|12183.6|12185.3|12184.4|12187.9|12187.2|12183.8|12183|625
1621503600000|2021-05-20 09:40:00|12185.2|12184.6|12186.4|12185.8|12187.3|12186.4|12184.9|12184|481
1621503900000|2021-05-20 09:45:00|12186.5|12185.9|12185.8|12185.2|12186.8|12186.1|12184.8|12184.1|475
1621504200000|2021-05-20 09:50:00|12185.9|12185.3|12185.5|12184.9|12187.6|12186.8|12185.1|12184.3|548
1621504500000|2021-05-20 09:55:00|12185.4|12184.8|12187.5|12186.9|12188.1|12187.4|12185.1|12184.5|411
1621504800000|2021-05-20 10:00:00|12187.7|12187.1|12189|12188.1|12189.1|12188.2|12185.4|12184.7|665
1621505100000|2021-05-20 10:05:00|12188.9|12188|12187.7|12187.1|12191.7|12191|12187.6|12186.8|590
1621505400000|2021-05-20 10:10:00|12187.5|12186.9|12184.3|12183.7|12189.2|12188.3|12181.6|12180.7|580
1621505700000|2021-05-20 10:15:00|12184.5|12183.6|12187|12186.4|12187.2|12186.4|12184.2|12183.3|448
1621506000000|2021-05-20 10:20:00|12186.9|12186.3|12187.5|12186.6|12189.1|12188.2|12186.2|12185.6|453
1621506300000|2021-05-20 10:25:00|12187.6|12186.7|12189|12188.4|12191.3|12190.4|12187.4|12186.5|536
1621506600000|2021-05-20 10:30:00|12188.9|12188.3|12192.2|12191.3|12192.3|12191.4|12188.4|12187.6|575
1621506900000|2021-05-20 10:35:00|12192.3|12191.4|12195.3|12194.4|12196.2|12195.4|12191.6|12190.9|592
1621507200000|2021-05-20 10:40:00|12195.4|12194.5|12195.2|12194.3|12197.7|12196.8|12195|12194.1|528
1621507500000|2021-05-20 10:45:00|12195.3|12194.6|12194|12193.1|12196.6|12195.9|12192.5|12191.7|517
1621507800000|2021-05-20 10:50:00|12193.9|12193|12196.1|12195.2|12196.7|12196|12192.2|12191.3|593
1621508100000|2021-05-20 10:55:00|12196|12195.4|12194.7|12193.8|12197.2|12196.4|12194.1|12193.5|589
1621508400000|2021-05-20 11:00:00|12194.8|12193.9|12196.5|12195.6|12197.6|12196.8|12194.8|12193.9|546
1621508700000|2021-05-20 11:05:00|12196.4|12195.8|12196.7|12195.8|12197.5|12196.7|12194.7|12193.9|420
1621509000000|2021-05-20 11:10:00|12196.6|12195.7|12198.5|12197.6|12198.9|12198|12196.3|12195.5|593
1621509300000|2021-05-20 11:15:00|12198.8|12197.9|12199.3|12198.4|12200.2|12199.5|12197.7|12196.9|506
1621509600000|2021-05-20 11:20:00|12199|12198.5|12198.3|12197.7|12202.6|12201.8|12197.8|12196.9|614
1621509900000|2021-05-20 11:25:00|12198.2|12197.6|12199.8|12198.9|12200.3|12199.6|12197.8|12197|406
1621510200000|2021-05-20 11:30:00|12199.9|12199|12198.4|12197.8|12201.1|12200.5|12198.4|12197.5|419
1621510500000|2021-05-20 11:35:00|12198.6|12197.7|12195.4|12194.8|12199.2|12198.4|12195.4|12194.7|468
1621510800000|2021-05-20 11:40:00|12195.3|12194.7|12194.9|12194.3|12196.1|12195.4|12193.9|12193.2|463
1621511100000|2021-05-20 11:45:00|12195|12194.4|12196.5|12195.9|12197.3|12196.6|12194.2|12193.4|417
1621511400000|2021-05-20 11:50:00|12196.4|12195.8|12198.7|12198.1|12199.1|12198.5|12194.9|12194.3|492
1621511700000|2021-05-20 11:55:00|12198.8|12198.2|12202.4|12201.8|12203|12202.4|12198.5|12197.8|487
1621512000000|2021-05-20 12:00:00|12202.6|12202|12207.5|12206.9|12208.6|12207.7|12200.5|12199.8|686
1621512300000|2021-05-20 12:05:00|12207.4|12206.5|12203.7|12203.1|12207.7|12206.9|12202.7|12202.1|410
1621512600000|2021-05-20 12:10:00|12203.8|12203.2|12202.7|12202.1|12205.1|12204.5|12202.2|12201.6|368
1621512900000|2021-05-20 12:15:00|12202.8|12202.2|12205.6|12205|12207|12206.4|12202.5|12201.9|393
1621513200000|2021-05-20 12:20:00|12205.7|12205.1|12200.8|12200.2|12206.9|12206.3|12199.5|12198.9|537
1621513500000|2021-05-20 12:25:00|12200.7|12200.1|12203.6|12202.7|12206.1|12205.2|12200.5|12199.7|458
1621513800000|2021-05-20 12:30:00|12203.9|12202.6|12204|12203.1|12205.6|12204.8|12200.7|12199.8|791
1621514100000|2021-05-20 12:35:00|12203.9|12203|12204.5|12203.6|12205.4|12204.6|12202.2|12201.6|467
1621514400000|2021-05-20 12:40:00|12204.6|12203.7|12203.9|12203.3|12206.3|12205.4|12203.3|12202.5|545
1621514700000|2021-05-20 12:45:00|12203.8|12203.2|12202.6|12201.7|12204.1|12203.4|12201.1|12200.2|668
1621515000000|2021-05-20 12:50:00|12202.5|12201.6|12201.2|12200.6|12204.6|12204|12199.4|12198.5|652
1621515300000|2021-05-20 12:55:00|12201.4|12200.8|12200.5|12199.6|12201.4|12200.8|12196.7|12196|659
1621515600000|2021-05-20 13:00:00|12200.7|12199.8|12200.1|12199.2|12203.5|12202.7|12199.6|12198.8|808
1621515900000|2021-05-20 13:05:00|12200.2|12199.3|12197.9|12197.3|12201.5|12200.7|12197.7|12197|706
1621516200000|2021-05-20 13:10:00|12197.7|12197|12205.7|12204.8|12206.1|12205.3|12197.7|12196.9|705
1621516500000|2021-05-20 13:15:00|12205.5|12204.9|12207.8|12206.9|12210.4|12209.7|12204.7|12204.1|839
1621516800000|2021-05-20 13:20:00|12207.9|12207|12210.9|12210.3|12212.9|12212|12207.9|12207|615
1621517100000|2021-05-20 13:25:00|12211.1|12210.5|12212.1|12211.2|12213.4|12212.5|12210.8|12209.9|398
1621517400000|2021-05-20 13:30:00|12212.2|12211.3|12212.8|12211.9|12216.2|12215.6|12211.3|12210.4|593
1621517700000|2021-05-20 13:35:00|12212.9|12212|12212.3|12211.4|12214.7|12214.1|12212|12211.2|597
1621518000000|2021-05-20 13:40:00|12212.5|12211.6|12212.2|12211.3|12212.8|12212.2|12209.5|12208.7|567
1621518300000|2021-05-20 13:45:00|12212.1|12211.2|12212.3|12211.7|12214.1|12213.5|12210.5|12209.7|689
1621518600000|2021-05-20 13:50:00|12212.2|12211.6|12211.8|12210.9|12214.5|12213.8|12210.7|12209.8|815
1621518900000|2021-05-20 13:55:00|12211.9|12211|12210.3|12209.4|12212.4|12211.5|12207|12206.1|731
1621519200000|2021-05-20 14:00:00|12210.5|12209.6|12215.6|12214.7|12218.4|12217.5|12210.5|12209.6|920
1621519500000|2021-05-20 14:05:00|12215.4|12214.8|12210.9|12210|12216.5|12215.6|12210|12209.1|737
1621519800000|2021-05-20 14:10:00|12211.1|12210.2|12212.3|12211.7|12213.8|12213|12210.6|12209.7|618
1621520100000|2021-05-20 14:15:00|12212.4|12211.8|12211.1|12210.5|12213.4|12212.7|12210.4|12209.7|701
1621520400000|2021-05-20 14:20:00|12211.2|12210.6|12214.6|12213.7|12214.6|12213.8|12209.8|12209.2|764
1621520700000|2021-05-20 14:25:00|12214.4|12213.8|12213.6|12212.7|12217.1|12216.5|12213.5|12212.6|694
1621521000000|2021-05-20 14:30:00|12213.5|12212.9|12211.3|12210.7|12215.3|12214.5|12210.9|12210.2|716
1621521300000|2021-05-20 14:35:00|12211.4|12210.8|12209.5|12208.6|12211.5|12210.8|12207.8|12206.9|656
1621521600000|2021-05-20 14:40:00|12209.6|12208.9|12212.4|12211.8|12213.6|12212.9|12207.8|12207|678
1621521900000|2021-05-20 14:45:00|12212.3|12211.7|12213.4|12212.5|12214.1|12213.3|12210.2|12209.3|753
1621522200000|2021-05-20 14:50:00|12213.5|12212.6|12214.9|12214|12219.4|12218.5|12213.5|12212.6|784
1621522500000|2021-05-20 14:55:00|12214.7|12214.1|12214|12213.4|12217.3|12216.6|12213.9|12213.1|737
1621522800000|2021-05-20 15:00:00|12214.3|12213.7|12217|12216.1|12218|12217.4|12214.3|12213.7|710
1621523100000|2021-05-20 15:05:00|12216.9|12216|12218|12217.1|12218.5|12217.9|12215.1|12214.3|532
1621523400000|2021-05-20 15:10:00|12217.9|12217|12217.2|12216.3|12220.1|12219.5|12217.1|12216.2|570
1621523700000|2021-05-20 15:15:00|12217.3|12216.4|12214.7|12214.1|12218.6|12217.8|12214.1|12213.2|520
1621524000000|2021-05-20 15:20:00|12214.8|12213.9|12213.7|12212.8|12216.4|12215.5|12213.3|12212.5|456
1621524300000|2021-05-20 15:25:00|12213.6|12212.7|12208.8|12208.2|12213.6|12212.9|12208.7|12207.8|564
1621524600000|2021-05-20 15:30:00|12208.9|12208.3|12211.7|12211.1|12212.8|12212|12208.4|12207.8|465
1621524900000|2021-05-20 15:35:00|12211.6|12211|12213.4|12212.5|12213.8|12213.2|12211.4|12210.7|440
1621525200000|2021-05-20 15:40:00|12213.5|12212.6|12222.8|12221.9|12225.3|12224.4|12213.1|12212.3|668
1621525500000|2021-05-20 15:45:00|12222.5|12221.6|12224.5|12223.6|12225.8|12224.9|12221.1|12220.2|700
1621525800000|2021-05-20 15:50:00|12224.8|12223.9|12223.4|12222.5|12225|12224.1|12222.2|12221.3|532
1621526100000|2021-05-20 15:55:00|12223.3|12222.4|12224.9|12224|12226.9|12226.2|12223.2|12222.4|490
1621526400000|2021-05-20 16:00:00|12225.1|12224.2|12221.7|12220.8|12225.2|12224.3|12221.1|12220.5|578
1621526700000|2021-05-20 16:05:00|12221.8|12220.9|12219.8|12218.9|12222.4|12221.5|12218.6|12217.7|421
1621527000000|2021-05-20 16:10:00|12219.9|12219|12216.6|12215.7|12220|12219.3|12216.2|12215.3|448
1621527300000|2021-05-20 16:15:00|12216.7|12215.8|12215.3|12214.4|12217.6|12216.8|12214.2|12213.3|598
1621527600000|2021-05-20 16:20:00|12215.4|12214.5|12217.7|12216.8|12217.7|12216.8|12214.4|12213.5|421
1621527900000|2021-05-20 16:25:00|12217.8|12216.9|12221.7|12220.8|12222|12221.3|12216.5|12215.6|602
1621528200000|2021-05-20 16:30:00|12221.6|12220.7|12220.6|12219.7|12223.5|12222.7|12220.4|12219.6|414
1621528500000|2021-05-20 16:35:00|12220.5|12219.6|12217.8|12216.9|12220.8|12220|12217.5|12216.7|599
1621528800000|2021-05-20 16:40:00|12217.7|12216.8|12219.7|12219.1|12220.4|12219.5|12217.6|12216.7|448
1621529100000|2021-05-20 16:45:00|12219.6|12219|12221.7|12221.1|12222.4|12221.7|12219.4|12218.5|548
1621529400000|2021-05-20 16:50:00|12221.8|12221.2|12219.7|12218.8|12223.3|12222.6|12219.7|12218.8|470
1621529700000|2021-05-20 16:55:00|12219.6|12218.7|12218.7|12217.8|12220.7|12220.1|12218.4|12217.7|464
1621530000000|2021-05-20 17:00:00|12218.8|12217.9|12217.8|12216.9|12219.2|12218.3|12216.2|12215.5|573
1621530300000|2021-05-20 17:05:00|12217.9|12217|12216.4|12215.5|12219|12218.1|12216|12215.2|309
1621530600000|2021-05-20 17:10:00|12216.3|12215.4|12217.6|12216.7|12217.7|12216.8|12215.2|12214.4|424
1621530900000|2021-05-20 17:15:00|12217.8|12216.9|12216.3|12215.4|12218.2|12217.4|12215.6|12214.9|278
1621531200000|2021-05-20 17:20:00|12216.4|12215.5|12214.6|12214|12216.9|12216.1|12214.3|12213.4|300
1621531500000|2021-05-20 17:25:00|12214.7|12214.1|12214.5|12213.6|12215.9|12215|12212.7|12211.8|309
1621531800000|2021-05-20 17:30:00|12214.7|12213.8|12213.2|12212.3|12214.8|12214|12212.6|12211.8|204
1621532100000|2021-05-20 17:35:00|12213.3|12212.4|12214.2|12213.3|12214.3|12213.4|12212.5|12211.7|191
1621532400000|2021-05-20 17:40:00|12213.8|12213.2|12214.7|12214.1|12215|12214.2|12213.6|12212.7|258
1621532700000|2021-05-20 17:45:00|12214.8|12213.9|12218.3|12217.4|12218.6|12217.9|12214.4|12213.8|392
1621533000000|2021-05-20 17:50:00|12218.4|12217.5|12215.3|12214.4|12218.4|12217.5|12214.7|12213.8|402
1621533300000|2021-05-20 17:55:00|12215.2|12214.3|12215.7|12214.8|12216.3|12215.4|12214.4|12213.5|329
1621533600000|2021-05-20 18:00:00|12215.8|12214.9|12219.2|12218.3|12222.8|12221.9|12215.6|12214.7|493
1621533900000|2021-05-20 18:05:00|12219.3|12218.4|12219.4|12218.5|12220.4|12219.5|12218.5|12217.6|351
1621534200000|2021-05-20 18:10:00|12219.3|12218.4|12219.2|12218.3|12219.8|12218.9|12218.4|12217.5|240
1621534500000|2021-05-20 18:15:00|12219.3|12218.4|12221.7|12220.8|12221.8|12221.1|12218.2|12217.4|378
1621534800000|2021-05-20 18:20:00|12221.6|12220.7|12220.8|12219.9|12221.6|12220.7|12219.8|12218.9|285
1621535100000|2021-05-20 18:25:00|12220.7|12219.8|12222.6|12221.7|12222.7|12221.9|12220.3|12219.5|389
1621535400000|2021-05-20 18:30:00|12222.7|12221.8|12217.4|12216.5|12222.7|12222|12217.2|12216.4|433
1621535700000|2021-05-20 18:35:00|12217.2|12216.6|12218.4|12217.5|12218.8|12218|12217.1|12216.3|339
1621536000000|2021-05-20 18:40:00|12218.6|12217.8|12216.1|12215.2|12219.2|12218.4|12215.7|12214.8|377
1621536300000|2021-05-20 18:45:00|12216.2|12215.3|12217.2|12216.3|12217.3|12216.4|12215.3|12214.4|320
1621536600000|2021-05-20 18:50:00|12217.1|12216.2|12217.4|12216.5|12217.7|12217.1|12216|12215.2|276
1621536900000|2021-05-20 18:55:00|12217.3|12216.4|12220.2|12219.3|12220.3|12219.6|12216.3|12215.5|487
1621537200000|2021-05-20 19:00:00|12220.1|12219.6|12219.6|12218.7|12220.2|12219.6|12218.5|12217.8|402
1621537500000|2021-05-20 19:05:00|12219.5|12218.6|12220.2|12219.3|12220.7|12219.9|12218.6|12217.8|265
1621537800000|2021-05-20 19:10:00|12220.1|12219.2|12220.4|12219.5|12221.1|12220.3|12219.7|12218.9|315
1621538100000|2021-05-20 19:15:00|12220.5|12219.6|12223.3|12222.4|12223.4|12222.7|12220.4|12219.6|288
1621538400000|2021-05-20 19:20:00|12223.2|12222.3|12225.4|12224.5|12225.9|12225|12223|12222.3|314
1621538700000|2021-05-20 19:25:00|12225.3|12224.4|12226.5|12225.6|12226.6|12225.8|12225|12224.3|380
1621539000000|2021-05-20 19:30:00|12226.2|12225.7|12225.1|12224.2|12226.9|12226|12225|12224.1|277
1621539300000|2021-05-20 19:35:00|12225.2|12224.3|12225.9|12225|12226.8|12225.9|12224.7|12223.8|288
1621539600000|2021-05-20 19:40:00|12226|12225.1|12227.4|12226.5|12227.5|12226.7|12225.8|12224.9|305
1621539900000|2021-05-20 19:45:00|12227.3|12226.4|12225.7|12224.8|12227.9|12227|12225.5|12224.6|309
1621540200000|2021-05-20 19:50:00|12225.8|12224.9|12226.6|12225.7|12227.3|12226.4|12225.4|12224.5|440
1621540500000|2021-05-20 19:55:00|12226.5|12225.6|12228.7|12227.8|12228.7|12227.8|12226.4|12225.5|385
1621540800000|2021-05-20 20:00:00|12228.1|12227.5|12226.8|12225.9|12228.5|12227.6|12226.2|12225.3|357
1621541100000|2021-05-20 20:05:00|12226.9|12226|12226.3|12225.4|12227.6|12226.7|12226.1|12225.2|210
1621541400000|2021-05-20 20:10:00|12226.2|12225.3|12226.2|12225.3|12227.4|12226.5|12225.6|12224.7|246
1621541700000|2021-05-20 20:15:00|12226.1|12225.2|12227.8|12226.9|12227.9|12227|12225.7|12224.8|162
1621542000000|2021-05-20 20:20:00|12227.6|12227|12228.9|12228|12229|12228.1|12227.4|12226.5|177
1621542300000|2021-05-20 20:25:00|12228.8|12227.9|12228.4|12227.5|12229.3|12228.4|12227.8|12226.9|156
1621542600000|2021-05-20 20:30:00|12228.3|12227.4|12228.8|12227.9|12229.3|12228.4|12228.1|12227.2|150
1621542900000|2021-05-20 20:35:00|12228.9|12228|12226.7|12226.1|12229.6|12228.7|12226.7|12226|182
1621543200000|2021-05-20 20:40:00|12226.9|12226|12227.2|12226.3|12228.4|12227.5|12226.4|12225.5|202
1621543500000|2021-05-20 20:45:00|12227.1|12226.2|12227.2|12226.3|12227.3|12226.4|12226.7|12225.8|124
1621543800000|2021-05-20 20:50:00|12227.3|12226.4|12226.3|12225.4|12228.1|12227.2|12226.1|12225.3|313
1621544100000|2021-05-20 20:55:00|12226.5|12225.6|12228.4|12226.9|12229.3|12228.2|12226.5|12225.6|611
1621544400000|2021-05-20 21:00:00|12228.7|12227.1|12227.8|12223.6|12229|12227.1|12227.8|12222.3|40
1621544700000|2021-05-20 21:05:00|12227.6|12223.1|12228.7|12224.7|12232|12226.1|12222.8|12216.8|266
1621545000000|2021-05-20 21:10:00|12229.5|12225.2|12229|12227.5|12230.8|12227.6|12226.8|12223.6|223
1621545300000|2021-05-20 21:15:00|12229.6|12227.4|12228.8|12225.2|12230|12227.6|12227.6|12223.8|171
1621545600000|2021-05-20 21:20:00|12229|12224.7|12229.5|12226.7|12230.5|12227|12228|12224.3|157
1621545900000|2021-05-20 21:25:00|12229.2|12226.5|12229.5|12227.2|12230.2|12227.3|12227.8|12225.6|130
1621546200000|2021-05-20 21:30:00|12229.4|12227.3|12230.1|12227.1|12231|12228.3|12229.4|12226.3|170
1621546500000|2021-05-20 21:35:00|12230.2|12227.3|12230.2|12227.9|12231|12228.8|12229.5|12226.6|221
1621546800000|2021-05-20 21:40:00|12230.1|12228.4|12230.2|12228.6|12230.7|12229.1|12229.8|12227.8|177
1621547100000|2021-05-20 21:45:00|12229.9|12228.8|12229.8|12228|12230.6|12229.3|12228.9|12226.7|180
1621547400000|2021-05-20 21:50:00|12229.3|12227.7|12230.4|12228.1|12230.7|12228.4|12229.3|12227|116
1621547700000|2021-05-20 21:55:00|12230.5|12227.6|12230.5|12229|12230.8|12229.1|12229.5|12227|206
1621548000000|2021-05-20 22:00:00|12230.3|12229.1|12230.3|12229.4|12230.5|12229.6|12229.6|12228.7|197
1621548300000|2021-05-20 22:05:00|12230.4|12229.5|12230.1|12229.2|12230.4|12229.5|12230|12229.1|115
1621548600000|2021-05-20 22:10:00|12230.2|12229.3|12230.1|12229.2|12230.5|12229.6|12230|12229.1|98
1621548900000|2021-05-20 22:15:00|12230.2|12229.3|12230|12229.1|12230.4|12229.5|12229.7|12228.8|130
1621549200000|2021-05-20 22:20:00|12229.9|12229|12228.1|12227.2|12230|12229.1|12228|12227.1|200
1621549500000|2021-05-20 22:25:00|12228.2|12227.3|12228.1|12227.2|12228.5|12227.6|12227.8|12226.9|129
1621549800000|2021-05-20 22:30:00|12228.2|12227.3|12228.1|12227.2|12228.8|12227.9|12227.8|12226.9|132
1621550100000|2021-05-20 22:35:00|12228.2|12227.3|12228|12227.1|12228.8|12227.9|12228|12227.1|75
1621550400000|2021-05-20 22:40:00|12227.9|12227|12227.6|12226.7|12228.6|12227.7|12227.4|12226.5|129
1621550700000|2021-05-20 22:45:00|12227.7|12226.8|12227.4|12226.5|12227.7|12226.8|12226.8|12225.9|97
1621551000000|2021-05-20 22:50:00|12227.5|12226.6|12227.3|12226.4|12227.6|12226.7|12227.2|12226.3|114
1621551300000|2021-05-20 22:55:00|12227.4|12226.5|12226.5|12225.6|12227.4|12226.5|12226.4|12225.5|70
1621551600000|2021-05-20 23:00:00|12226.6|12225.7|12227|12226.1|12227.5|12226.6|12226|12225.1|121
1621551900000|2021-05-20 23:05:00|12227.1|12226.2|12226.4|12225.5|12227.7|12226.8|12226.1|12225.2|100
1621552200000|2021-05-20 23:10:00|12226.7|12225.8|12226.7|12225.8|12227|12226.1|12226.5|12225.6|83
1621552500000|2021-05-20 23:15:00|12226.8|12225.9|12226.8|12225.9|12227.5|12226.6|12226.6|12225.7|138
1621552800000|2021-05-20 23:20:00|12226.9|12226|12227|12226.1|12227.6|12226.9|12226.6|12225.7|130
1621553100000|2021-05-20 23:25:00|12227.1|12226.2|12226.9|12226|12227.3|12226.4|12226.6|12225.7|106
1621553400000|2021-05-20 23:30:00|12226.8|12225.9|12227.6|12226.7|12227.9|12227|12226.3|12225.5|131
1621553700000|2021-05-20 23:35:00|12227.7|12226.8|12228.6|12227.7|12228.9|12228|12227.4|12226.5|110
1621554000000|2021-05-20 23:40:00|12228.5|12227.6|12227.5|12226.6|12228.9|12228|12226.8|12225.9|125
1621554300000|2021-05-20 23:45:00|12227.4|12226.5|12227.4|12226.5|12228.7|12227.8|12227|12226.1|143
1621554600000|2021-05-20 23:50:00|12227.5|12226.6|12226.4|12225.8|12227.5|12226.6|12226|12225.1|128
1621554900000|2021-05-20 23:55:00|12226.6|12225.7|12225.5|12224.6|12226.8|12225.9|12225.5|12224.6|156
1621555200000|2021-05-21 00:00:00|12225.6|12224.7|12229.2|12228.3|12230.1|12229.2|12224.3|12223.4|513
1621555500000|2021-05-21 00:05:00|12229.1|12228.2|12229.3|12228.7|12229.7|12228.9|12227.3|12226.6|283
1621555800000|2021-05-21 00:10:00|12229.4|12228.8|12237.3|12236.4|12237.6|12236.7|12229.3|12228.4|422
1621556100000|2021-05-21 00:15:00|12237.4|12236.5|12234|12233.1|12237.5|12236.9|12231.8|12231|459
1621556400000|2021-05-21 00:20:00|12233.9|12233|12234|12233.1|12235.1|12234.2|12232.2|12231.3|313
1621556700000|2021-05-21 00:25:00|12234.1|12233.2|12237.7|12236.8|12238.3|12237.5|12233.7|12232.8|319
1621557000000|2021-05-21 00:30:00|12237.8|12236.9|12234.3|12233.4|12237.8|12237|12233.5|12232.6|397
1621557300000|2021-05-21 00:35:00|12234.4|12233.5|12233.7|12233.1|12235.8|12234.9|12233.4|12232.7|377
1621557600000|2021-05-21 00:40:00|12233.5|12232.8|12234.5|12233.6|12234.9|12234.2|12233.4|12232.5|263
1621557900000|2021-05-21 00:45:00|12234.4|12233.8|12234.2|12233.6|12234.9|12234.2|12233.8|12233|272
1621558200000|2021-05-21 00:50:00|12234.1|12233.3|12232.6|12231.7|12234.1|12233.3|12230.1|12229.3|497
1621558500000|2021-05-21 00:55:00|12232.7|12231.8|12234.3|12233.4|12235.7|12234.8|12232.7|12231.8|439
1621558800000|2021-05-21 01:00:00|12234.6|12233.7|12234.3|12233.4|12235.7|12234.8|12232.8|12231.9|476
1621559100000|2021-05-21 01:05:00|12234.5|12233.6|12234.1|12233.2|12235.3|12234.5|12233.4|12232.5|260
1621559400000|2021-05-21 01:10:00|12234|12233.1|12235.5|12234.6|12235.8|12234.9|12233.4|12232.6|319
1621559700000|2021-05-21 01:15:00|12235.3|12234.4|12234.9|12234|12235.3|12234.4|12233.5|12232.6|333
1621560000000|2021-05-21 01:20:00|12234.8|12233.9|12234.1|12233.2|12235.1|12234.2|12233.7|12232.8|395
1621560300000|2021-05-21 01:25:00|12234|12233.4|12236.5|12235.6|12236.6|12235.9|12234|12233.3|329
1621560600000|2021-05-21 01:30:00|12236.4|12235.5|12238|12237.4|12239.2|12238.3|12236|12235.1|334
1621560900000|2021-05-21 01:35:00|12238.2|12237.6|12238.3|12237.4|12239.8|12238.9|12238.1|12237.3|447
1621561200000|2021-05-21 01:40:00|12238.4|12237.5|12234.9|12234.3|12238.4|12237.5|12234.7|12233.9|469
1621561500000|2021-05-21 01:45:00|12234.8|12234.2|12234|12233.1|12234.8|12234.2|12232.1|12231.4|494
1621561800000|2021-05-21 01:50:00|12233.9|12233.3|12234.6|12233.7|12235.7|12234.9|12231.6|12230.9|348
1621562100000|2021-05-21 01:55:00|12234.3|12233.5|12232.7|12231.8|12234.6|12233.7|12231.8|12231.1|515
1621562400000|2021-05-21 02:00:00|12232.8|12231.9|12230.9|12230.3|12233.5|12232.8|12230.8|12230.1|553
1621562700000|2021-05-21 02:05:00|12231.1|12230.2|12231.3|12230.4|12231.7|12230.8|12228.4|12227.6|517
1621563000000|2021-05-21 02:10:00|12231.2|12230.3|12230.1|12229.2|12231.3|12230.6|12229.3|12228.6|470
1621563300000|2021-05-21 02:15:00|12230.2|12229.3|12228.3|12227.4|12230.2|12229.4|12227.9|12227.1|383
1621563600000|2021-05-21 02:20:00|12228.4|12227.5|12230.7|12229.8|12230.9|12230.2|12228|12227.1|373
1621563900000|2021-05-21 02:25:00|12230.6|12229.7|12229.7|12228.8|12231.1|12230.4|12229.5|12228.7|332
1621564200000|2021-05-21 02:30:00|12229.6|12228.7|12229|12228.4|12230|12229.4|12228.4|12227.5|406
1621564500000|2021-05-21 02:35:00|12228.9|12228.3|12229|12228.1|12229.7|12228.8|12228.2|12227.4|414
1621564800000|2021-05-21 02:40:00|12228.7|12227.8|12228.8|12227.9|12229.1|12228.4|12227.9|12227.1|329
1621565100000|2021-05-21 02:45:00|12228.7|12227.8|12230.1|12229.2|12230.2|12229.4|12228.2|12227.4|289
1621565400000|2021-05-21 02:50:00|12230|12229.1|12231.1|12230.2|12231.7|12230.8|12229.7|12228.9|304
1621565700000|2021-05-21 02:55:00|12231|12230.1|12232.4|12231.8|12233.1|12232.5|12230.9|12230.1|271
1621566000000|2021-05-21 03:00:00|12232.5|12231.9|12231.6|12230.7|12232.7|12232|12230.4|12229.8|360
1621566300000|2021-05-21 03:05:00|12231.4|12230.8|12230.3|12229.7|12232.3|12231.4|12230.1|12229.3|288
1621566600000|2021-05-21 03:10:00|12230.4|12229.5|12230.4|12229.5|12231.4|12230.5|12230.1|12229.3|275
1621566900000|2021-05-21 03:15:00|12230.3|12229.4|12232|12231.1|12232.7|12231.9|12230.2|12229.3|277
1621567200000|2021-05-21 03:20:00|12231.8|12230.9|12232.7|12231.8|12233.5|12232.6|12231.5|12230.6|227
1621567500000|2021-05-21 03:25:00|12232.6|12231.7|12232.2|12231.3|12232.9|12232.1|12231|12230.1|296
1621567800000|2021-05-21 03:30:00|12232.3|12231.4|12232|12231.1|12233.1|12232.2|12231.4|12230.6|283
1621568100000|2021-05-21 03:35:00|12231.8|12230.9|12232.9|12232|12233|12232.2|12231.5|12230.6|251
1621568400000|2021-05-21 03:40:00|12233|12232.1|12232|12231.1|12233.2|12232.3|12231.8|12230.9|246
1621568700000|2021-05-21 03:45:00|12231.9|12231|12231|12230.1|12232.1|12231.3|12230.9|12230|287
1621569000000|2021-05-21 03:50:00|12230.9|12230|12231.4|12230.5|12231.9|12231.2|12230.2|12229.5|208
1621569300000|2021-05-21 03:55:00|12231.2|12230.6|12232.7|12231.8|12232.7|12232|12230.4|12229.5|236
1621569600000|2021-05-21 04:00:00|12232.5|12231.9|12231.3|12230.4|12232.6|12231.9|12230.9|12230.1|193
1621569900000|2021-05-21 04:05:00|12231.2|12230.3|12231.1|12230.5|12232.3|12231.5|12230.8|12230.1|208
1621570200000|2021-05-21 04:10:00|12231.2|12230.6|12231.8|12230.9|12232.3|12231.5|12231|12230.3|264
1621570500000|2021-05-21 04:15:00|12231.7|12231.1|12232|12231.1|12232.2|12231.4|12231|12230.2|220
1621570800000|2021-05-21 04:20:00|12232.1|12231.2|12232.2|12231.3|12232.9|12232.1|12231.6|12231|280
1621571100000|2021-05-21 04:25:00|12232.3|12231.4|12233.7|12233.1|12234.1|12233.3|12232.2|12231.4|246
1621571400000|2021-05-21 04:30:00|12233.8|12232.9|12234.6|12233.7|12235.1|12234.2|12233.3|12232.5|330
1621571700000|2021-05-21 04:35:00|12234.7|12233.8|12234|12233.1|12235.1|12234.4|12233.7|12232.9|174
1621572000000|2021-05-21 04:40:00|12234.1|12233.2|12233|12232.1|12234.1|12233.2|12232.7|12232|164
1621572300000|2021-05-21 04:45:00|12232.9|12232.3|12232.8|12232.2|12234.2|12233.3|12232.7|12231.8|195
1621572600000|2021-05-21 04:50:00|12232.9|12232|12234.6|12233.7|12234.8|12234|12232.9|12232|242
1621572900000|2021-05-21 04:55:00|12234.5|12233.6|12233.2|12232.6|12234.6|12233.8|12232.9|12232.1|198
1621573200000|2021-05-21 05:00:00|12233.5|12232.7|12237|12236.4|12237.6|12236.7|12233.5|12232.7|308
1621573500000|2021-05-21 05:05:00|12237.1|12236.5|12236.7|12235.8|12237.6|12236.8|12235.8|12235|235
1621573800000|2021-05-21 05:10:00|12236.6|12236|12236.9|12236.3|12237.2|12236.5|12234.8|12234.1|261
1621574100000|2021-05-21 05:15:00|12237.1|12236.2|12236.9|12236.3|12237.2|12236.5|12236.6|12235.9|136
1621574400000|2021-05-21 05:20:00|12237.1|12236.2|12234.5|12233.9|12237.1|12236.4|12234.3|12233.5|235
1621574700000|2021-05-21 05:25:00|12234.7|12233.8|12236.5|12235.6|12236.7|12235.9|12234.6|12233.7|214
1621575000000|2021-05-21 05:30:00|12236.4|12235.5|12235.5|12234.6|12236.6|12235.9|12235|12234.1|245
1621575300000|2021-05-21 05:35:00|12235.6|12234.7|12233.3|12232.7|12235.7|12235|12233.2|12232.4|262
1621575600000|2021-05-21 05:40:00|12233.2|12232.6|12234.3|12233.4|12235.4|12234.6|12233.2|12232.4|315
1621575900000|2021-05-21 05:45:00|12234|12233.3|12233.1|12232.2|12235.1|12234.3|12232.2|12231.5|312
1621576200000|2021-05-21 05:50:00|12233.2|12232.3|12235.1|12234.2|12235.4|12234.6|12233.1|12232.2|271
1621576500000|2021-05-21 05:55:00|12234.9|12234.3|12234.1|12233.2|12235.4|12234.6|12233.7|12232.8|265
1621576800000|2021-05-21 06:00:00|12234.4|12233.5|12239.1|12238.2|12240.3|12239.4|12233.7|12232.8|548
1621577100000|2021-05-21 06:05:00|12239.2|12238.3|12237.4|12236.8|12239.8|12238.9|12237|12236.3|432
1621577400000|2021-05-21 06:10:00|12237.3|12236.7|12236.1|12235.2|12237.6|12236.8|12236|12235.2|382
1621577700000|2021-05-21 06:15:00|12236.2|12235.3|12236|12235.1|12237.5|12236.7|12235.5|12234.8|321
1621578000000|2021-05-21 06:20:00|12235.9|12235.3|12235.7|12234.8|12237.2|12236.3|12235|12234.3|301
1621578300000|2021-05-21 06:25:00|12235.6|12235|12231.9|12231|12235.7|12235|12231.6|12231|344
1621578600000|2021-05-21 06:30:00|12232|12231.1|12228|12227.4|12232.7|12232|12227.8|12227.2|470
1621578900000|2021-05-21 06:35:00|12227.9|12227.3|12226|12225.1|12228.8|12228.2|12225.4|12224.5|581
1621579200000|2021-05-21 06:40:00|12225.9|12225|12225.1|12224.2|12225.9|12225|12222.7|12221.9|527
1621579500000|2021-05-21 06:45:00|12225.2|12224.3|12224.7|12223.8|12226.2|12225.5|12223.2|12222.5|535
1621579800000|2021-05-21 06:50:00|12224.4|12223.6|12225.6|12224.7|12225.7|12224.9|12223.3|12222.5|481
1621580100000|2021-05-21 06:55:00|12225.7|12224.8|12226.4|12225.8|12228|12227.4|12225|12224.2|549
1621580400000|2021-05-21 07:00:00|12226.3|12225.7|12234|12233.1|12235.4|12234.5|12225.7|12225.1|757
1621580700000|2021-05-21 07:05:00|12233.8|12233.2|12228.2|12227.3|12234.4|12233.6|12227.6|12226.8|602
1621581000000|2021-05-21 07:10:00|12228|12227.1|12226.1|12225.2|12228.5|12227.6|12221.6|12220.9|808
1621581300000|2021-05-21 07:15:00|12229.5|12227.5|12230.1|12229.2|12236.5|12235.6|12227.1|12226.2|1105
1621581600000|2021-05-21 07:20:00|12230|12229.1|12232.5|12231.6|12233.4|12232.5|12228.2|12227.3|664
1621581900000|2021-05-21 07:25:00|12232.8|12232.2|12233.5|12232.2|12234.3|12233.2|12229.3|12228.6|526
1621582200000|2021-05-21 07:30:00|12233|12231.8|12218.6|12217.7|12233|12231.8|12216.5|12215.6|1251
1621582500000|2021-05-21 07:35:00|12218.5|12217.6|12215.6|12214.7|12222.2|12221.4|12215|12214.1|866
1621582800000|2021-05-21 07:40:00|12215.7|12214.8|12214.2|12213.3|12215.7|12214.8|12211.3|12210.5|839
1621583100000|2021-05-21 07:45:00|12213.7|12213.1|12211.5|12210.6|12213.9|12213.1|12210.3|12209.5|720
1621583400000|2021-05-21 07:50:00|12211.4|12210.5|12214.9|12214|12215.7|12215|12210.6|12209.8|571
1621583700000|2021-05-21 07:55:00|12214.8|12213.9|12217.2|12216.3|12217.3|12216.4|12213.6|12212.8|595
1621584000000|2021-05-21 08:00:00|12217.1|12216.2|12214.8|12213.9|12220.1|12219.3|12214.8|12213.9|735
1621584300000|2021-05-21 08:05:00|12214.9|12214|12218.5|12217.6|12219.3|12218.4|12213|12212.3|658
1621584600000|2021-05-21 08:10:00|12218.4|12217.5|12217.9|12217|12220.8|12220|12217.2|12216.5|478
1621584900000|2021-05-21 08:15:00|12217.7|12217.1|12219.6|12218.7|12220.2|12219.6|12217.5|12216.7|525
1621585200000|2021-05-21 08:20:00|12219.5|12218.9|12221.2|12220.3|12222.2|12221.5|12218.1|12217.4|573
1621585500000|2021-05-21 08:25:00|12221.1|12220.2|12220.6|12219.7|12222.1|12221.4|12218.9|12218.2|566
1621585800000|2021-05-21 08:30:00|12220.7|12219.8|12217.6|12216.7|12221.2|12220.5|12216.5|12215.7|549
1621586100000|2021-05-21 08:35:00|12217.8|12216.9|12220.8|12220.2|12223.4|12222.6|12217.6|12216.8|504
1621586400000|2021-05-21 08:40:00|12220.9|12220|12221.1|12220.2|12225.1|12224.3|12220.6|12219.8|476
1621586700000|2021-05-21 08:45:00|12221|12220.4|12219|12218.4|12223.7|12222.9|12218.3|12217.4|530
1621587000000|2021-05-21 08:50:00|12219.2|12218.3|12224.3|12223.4|12225.3|12224.4|12219.2|12218.3|622
1621587300000|2021-05-21 08:55:00|12224.6|12223.7|12224.2|12223.3|12225.5|12224.9|12222.3|12221.5|630
1621587600000|2021-05-21 09:00:00|12224.1|12223.5|12223|12222.1|12225.4|12224.7|12222.8|12222|552
1621587900000|2021-05-21 09:05:00|12222.9|12222.3|12223.8|12223.2|12224.7|12223.8|12219.9|12219.3|577
1621588200000|2021-05-21 09:10:00|12223.7|12223.1|12225.9|12225|12227.6|12227|12223.7|12222.9|636
1621588500000|2021-05-21 09:15:00|12225.6|12224.8|12228.2|12227.6|12228.4|12227.6|12224.8|12223.9|604
1621588800000|2021-05-21 09:20:00|12228.1|12227.5|12229.2|12228.3|12231.2|12230.3|12227.5|12226.6|614
1621589100000|2021-05-21 09:25:00|12229.1|12228.5|12228.4|12227.8|12231.4|12230.6|12226.5|12225.6|510
1621589400000|2021-05-21 09:30:00|12228.7|12227.7|12227.1|12226.2|12228.7|12228|12226.7|12225.9|414
1621589700000|2021-05-21 09:35:00|12227|12226.1|12229.2|12228.6|12229.7|12229|12225.6|12224.8|513
1621590000000|2021-05-21 09:40:00|12229.1|12228.5|12228.7|12227.8|12229.9|12229.1|12227.7|12226.9|495
1621590300000|2021-05-21 09:45:00|12228.6|12227.7|12231.3|12230.4|12231.8|12230.9|12226.8|12225.9|605
1621590600000|2021-05-21 09:50:00|12231.4|12230.5|12229.8|12229.2|12233.7|12232.9|12229.4|12228.6|629
1621590900000|2021-05-21 09:55:00|12229.7|12229.1|12226.4|12225.8|12231.2|12230.5|12225.3|12224.4|637
1621591200000|2021-05-21 10:00:00|12226.5|12225.9|12229.1|12228.5|12230.1|12229.3|12226|12225.2|697
1621591500000|2021-05-21 10:05:00|12229|12228.4|12231|12230.4|12232.6|12231.8|12228.4|12227.7|500
1621591800000|2021-05-21 10:10:00|12230.9|12230.3|12232.7|12232.1|12233.3|12232.5|12230.9|12230.1|472
1621592100000|2021-05-21 10:15:00|12232.6|12232|12234.3|12233.7|12237.4|12236.5|12231.9|12231|595
1621592400000|2021-05-21 10:20:00|12234.4|12233.8|12233.1|12232.2|12238.3|12237.7|12232.4|12231.8|611
1621592700000|2021-05-21 10:25:00|12233.2|12232.3|12231.2|12230.3|12235.6|12234.7|12231.2|12230.3|439
1621593000000|2021-05-21 10:30:00|12231.3|12230.4|12232.2|12231.3|12233.1|12232.3|12230|12229.1|602
1621593300000|2021-05-21 10:35:00|12232.1|12231.2|12232.2|12231.3|12233.2|12232.5|12229.6|12228.8|555
1621593600000|2021-05-21 10:40:00|12232|12231.4|12228.6|12227.7|12232.2|12231.5|12228.4|12227.6|456
1621593900000|2021-05-21 10:45:00|12228.5|12227.9|12227.3|12226.7|12229.4|12228.5|12226.5|12225.6|559
1621594200000|2021-05-21 10:50:00|12227.4|12226.8|12227.5|12226.9|12228.7|12228|12226.4|12225.6|508
1621594500000|2021-05-21 10:55:00|12227.7|12226.8|12219.6|12218.7|12227.9|12227.2|12218.9|12218.1|673
1621594800000|2021-05-21 11:00:00|12219.5|12218.6|12217.5|12216.9|12220.8|12220.2|12217.3|12216.5|648
1621595100000|2021-05-21 11:05:00|12217.4|12216.8|12218.3|12217.4|12219.8|12219.1|12214.4|12213.5|646
1621595400000|2021-05-21 11:10:00|12218.2|12217.3|12219|12218.4|12219.7|12218.8|12217.1|12216.4|482
1621595700000|2021-05-21 11:15:00|12219.1|12218.2|12219.8|12219.2|12221.2|12220.5|12218.8|12218.2|430
1621596000000|2021-05-21 11:20:00|12219.9|12219.3|12218.7|12217.8|12221.8|12220.9|12217.4|12216.7|652
1621596300000|2021-05-21 11:25:00|12218.4|12217.5|12219.9|12219|12221.3|12220.6|12217.8|12217.2|567
1621596600000|2021-05-21 11:30:00|12220|12219.1|12219.7|12218.8|12221.9|12221.2|12217.3|12216.5|602
1621596900000|2021-05-21 11:35:00|12219.5|12218.9|12214.6|12213.7|12221.1|12220.4|12212.2|12211.4|581
1621597200000|2021-05-21 11:40:00|12214.4|12213.8|12213.9|12213.3|12216|12215.4|12213.3|12212.6|473
1621597500000|2021-05-21 11:45:00|12214|12213.1|12215.2|12214.6|12215.8|12215.2|12213|12212.3|495
1621597800000|2021-05-21 11:50:00|12215.3|12214.4|12204.1|12203.2|12216.5|12215.6|12203.7|12202.8|670
1621598100000|2021-05-21 11:55:00|12204.2|12203.3|12186.8|12185.9|12206|12205.3|12185.2|12184.3|1097
1621598400000|2021-05-21 12:00:00|12186.9|12186|12192.3|12191.7|12195.2|12194.4|12184.7|12183.8|1170
1621598700000|2021-05-21 12:05:00|12192.6|12191|12181.6|12180.7|12192.9|12192|12178.8|12177.9|999
1621599000000|2021-05-21 12:10:00|12181.1|12180.2|12188.2|12187.6|12188.6|12187.7|12178.9|12178|936
1621599300000|2021-05-21 12:15:00|12188.7|12187.3|12191.8|12190.9|12192|12191.4|12187.5|12186.8|771
1621599600000|2021-05-21 12:20:00|12191.6|12191|12193.6|12193|12195|12194.2|12190.2|12189.5|626
1621599900000|2021-05-21 12:25:00|12193.4|12192.8|12192.5|12191.9|12195.8|12195.2|12191.7|12191|588
1621600200000|2021-05-21 12:30:00|12192.4|12191.8|12194.7|12193.8|12195.3|12194.5|12192.3|12191.5|589
1621600500000|2021-05-21 12:35:00|12194.8|12194.2|12197.6|12196.7|12199.6|12199|12194.5|12193.8|561
1621600800000|2021-05-21 12:40:00|12197.7|12196.8|12199.9|12199.3|12202.5|12201.7|12197.7|12196.8|593
1621601100000|2021-05-21 12:45:00|12200|12199.4|12199.4|12198.5|12201.4|12200.6|12198.1|12197.4|444
1621601400000|2021-05-21 12:50:00|12199.3|12198.4|12202.7|12202.1|12203.4|12202.6|12199.2|12198.4|516
1621601700000|2021-05-21 12:55:00|12202.9|12202.3|12206|12205.4|12206.8|12206.2|12202.7|12201.9|710
1621602000000|2021-05-21 13:00:00|12206.1|12205.5|12205.4|12204.8|12210.4|12209.5|12205.1|12204.3|843
1621602300000|2021-05-21 13:05:00|12205.5|12204.9|12200|12199.1|12205.9|12205.2|12196.4|12195.7|593
1621602600000|2021-05-21 13:10:00|12199.9|12199.3|12197.2|12196.3|12200.1|12199.4|12195|12194.1|532
1621602900000|2021-05-21 13:15:00|12197.1|12196.2|12199|12198.4|12201.1|12200.5|12195.2|12194.3|589
1621603200000|2021-05-21 13:20:00|12199.2|12198.3|12193.7|12192.8|12200.2|12199.3|12191.5|12190.6|623
1621603500000|2021-05-21 13:25:00|12193.6|12192.7|12194.9|12194.3|12195.2|12194.4|12192.1|12191.4|558
1621603800000|2021-05-21 13:30:00|12195|12194.4|12193.6|12192.7|12195.2|12194.4|12190.7|12189.8|586
1621604100000|2021-05-21 13:35:00|12193.4|12192.8|12194|12193.1|12197.1|12196.2|12192.5|12191.6|544
1621604400000|2021-05-21 13:40:00|12194.1|12193.2|12193|12192.1|12196.7|12196|12190.3|12189.4|570
1621604700000|2021-05-21 13:45:00|12192.1|12191.2|12182.2|12181.3|12192.5|12191.3|12181.7|12180.8|880
1621605000000|2021-05-21 13:50:00|12182.3|12181.4|12177.9|12177.3|12183.5|12182.6|12175.7|12174.9|776
1621605300000|2021-05-21 13:55:00|12177.8|12177.2|12185.6|12184.7|12186|12185.1|12176.5|12175.7|794
1621605600000|2021-05-21 14:00:00|12185.5|12184.6|12184.2|12183.6|12187.4|12186.5|12181.5|12180.7|1016
1621605900000|2021-05-21 14:05:00|12184.3|12183.4|12183.3|12182.4|12186.6|12185.8|12180.8|12179.9|873
1621606200000|2021-05-21 14:10:00|12183.5|12182.9|12178.7|12177.8|12184.6|12183.9|12176.7|12175.8|948
1621606500000|2021-05-21 14:15:00|12178.6|12177.7|12176.7|12175.8|12180.3|12179.4|12171.8|12170.9|983
1621606800000|2021-05-21 14:20:00|12176.8|12175.9|12178.3|12177.4|12179.9|12179.3|12175.5|12174.7|752
1621607100000|2021-05-21 14:25:00|12178.4|12177.5|12181.4|12180.5|12182.3|12181.4|12177.2|12176.3|691
1621607400000|2021-05-21 14:30:00|12181.1|12180.2|12180.3|12179.4|12181.1|12180.2|12176.2|12175.4|790
1621607700000|2021-05-21 14:35:00|12180.2|12179.3|12173.7|12172.8|12180.4|12179.5|12172|12171.1|845
1621608000000|2021-05-21 14:40:00|12173.6|12173|12178.4|12177.5|12178.5|12177.6|12170.9|12170.2|761
1621608300000|2021-05-21 14:45:00|12178.2|12177.3|12180.3|12179.4|12181.8|12180.9|12174.8|12174|868
1621608600000|2021-05-21 14:50:00|12180|12179.1|12184.3|12183.4|12184.4|12183.5|12179.7|12178.8|788
1621608900000|2021-05-21 14:55:00|12184.4|12183.5|12189|12188.4|12190.3|12189.6|12182.8|12182.1|1109
1621609200000|2021-05-21 15:00:00|12188.9|12188.3|12188|12187.4|12189.2|12188.5|12184.5|12183.6|923
1621609500000|2021-05-21 15:05:00|12188.1|12187.2|12188.2|12187.3|12191.4|12190.6|12187.6|12186.7|616
1621609800000|2021-05-21 15:10:00|12188.1|12187.2|12190.6|12190|12191.2|12190.3|12187.1|12186.2|658
1621610100000|2021-05-21 15:15:00|12190.9|12189.9|12190.8|12190.2|12191.3|12190.7|12188.1|12187.4|532
1621610400000|2021-05-21 15:20:00|12190.9|12190.3|12188|12187.4|12191.3|12190.6|12187.4|12186.8|472
1621610700000|2021-05-21 15:25:00|12188.2|12187.3|12186.2|12185.3|12192.3|12191.5|12185.3|12184.4|659
1621611000000|2021-05-21 15:30:00|12186|12185.4|12186.3|12185.4|12187.7|12186.8|12185.4|12184.6|536
1621611300000|2021-05-21 15:35:00|12186.5|12185.6|12185.2|12184.3|12188.9|12188.1|12185|12184.2|450
1621611600000|2021-05-21 15:40:00|12185.1|12184.2|12185|12184.4|12187.6|12186.7|12184.5|12183.8|438
1621611900000|2021-05-21 15:45:00|12184.9|12184.3|12183.2|12182.3|12185.1|12184.4|12183|12182.2|528
1621612200000|2021-05-21 15:50:00|12183.3|12182.4|12181.5|12180.6|12183.4|12182.6|12180.4|12179.6|528
1621612500000|2021-05-21 15:55:00|12181.3|12180.4|12177.7|12176.8|12181.5|12180.7|12175.1|12174.3|680
1621612800000|2021-05-21 16:00:00|12177.8|12176.9|12175.5|12174.6|12177.8|12177.1|12174.7|12173.8|621
1621613100000|2021-05-21 16:05:00|12175.6|12174.7|12174.9|12174|12179.1|12178.3|12173.8|12172.9|574
1621613400000|2021-05-21 16:10:00|12174.8|12173.9|12177.7|12176.8|12179.1|12178.2|12174.2|12173.3|622
1621613700000|2021-05-21 16:15:00|12177.6|12176.7|12178.7|12177.8|12179.1|12178.2|12176.2|12175.3|551
1621614000000|2021-05-21 16:20:00|12178.6|12177.7|12177.9|12177|12178.9|12178.1|12177.4|12176.5|424
1621614300000|2021-05-21 16:25:00|12178|12177.1|12176.8|12175.9|12178.5|12177.6|12176.5|12175.6|416
1621614600000|2021-05-21 16:30:00|12176.7|12175.8|12173.2|12172.3|12177.1|12176.2|12172.4|12171.7|395
1621614900000|2021-05-21 16:35:00|12173.1|12172.2|12174.3|12173.4|12174.8|12174.1|12172.6|12171.8|437
1621615200000|2021-05-21 16:40:00|12174.2|12173.3|12175.8|12174.9|12176.3|12175.4|12174.1|12173.2|345
1621615500000|2021-05-21 16:45:00|12175.9|12175|12172.1|12171.5|12176.2|12175.3|12171.5|12170.7|389
1621615800000|2021-05-21 16:50:00|12172.2|12171.3|12168.4|12167.5|12172.5|12171.6|12168.2|12167.3|408
1621616100000|2021-05-21 16:55:00|12168.3|12167.4|12164.6|12163.7|12168.7|12168|12161.3|12160.4|705
1621616400000|2021-05-21 17:00:00|12164.7|12163.8|12168.7|12168.1|12168.7|12168.1|12163.2|12162.3|527
1621616700000|2021-05-21 17:05:00|12168.6|12168|12169.1|12168.2|12170.3|12169.4|12167.5|12166.8|480
1621617000000|2021-05-21 17:10:00|12168.9|12168.3|12169.7|12168.8|12171.2|12170.5|12168.7|12167.9|441
1621617300000|2021-05-21 17:15:00|12169.8|12168.9|12168.6|12167.7|12170.3|12169.5|12168.1|12167.2|359
1621617600000|2021-05-21 17:20:00|12168.7|12167.8|12169.7|12168.8|12171.1|12170.4|12168.2|12167.5|380
1621617900000|2021-05-21 17:25:00|12169.8|12168.9|12171.3|12170.4|12171.3|12170.5|12168.8|12167.9|387
1621618200000|2021-05-21 17:30:00|12171.4|12170.8|12172.4|12171.8|12172.7|12171.8|12170.5|12169.7|306
1621618500000|2021-05-21 17:35:00|12172.3|12171.7|12174.3|12173.4|12174.4|12173.6|12171.1|12170.4|344
1621618800000|2021-05-21 17:40:00|12174|12173.1|12174.2|12173.6|12175.2|12174.4|12173.7|12172.9|268
1621619100000|2021-05-21 17:45:00|12174.1|12173.5|12175|12174.4|12175.2|12174.5|12174.1|12173.4|237
1621619400000|2021-05-21 17:50:00|12175.2|12174.3|12175.8|12175.2|12176|12175.4|12174.5|12173.7|253
1621619700000|2021-05-21 17:55:00|12175.9|12175.3|12176.9|12176.3|12177|12176.4|12175|12174.3|253
1621620000000|2021-05-21 18:00:00|12177|12176.4|12177.7|12177.1|12178.7|12178|12176.4|12175.8|299
1621620300000|2021-05-21 18:05:00|12178|12177.4|12177.1|12176.5|12178.3|12177.5|12175.9|12175.2|406
1621620600000|2021-05-21 18:10:00|12177|12176.4|12177.9|12177|12178.4|12177.8|12176.6|12175.8|325
1621620900000|2021-05-21 18:15:00|12178.1|12177.3|12178.5|12177.9|12178.8|12178.2|12177.3|12176.6|301
1621621200000|2021-05-21 18:20:00|12178.7|12177.8|12179.6|12179|12180.3|12179.5|12177.5|12176.8|284
1621621500000|2021-05-21 18:25:00|12179.5|12178.9|12178.7|12178.1|12179.8|12179.1|12177.5|12176.8|292
1621621800000|2021-05-21 18:30:00|12178.6|12178|12180.6|12179.7|12180.7|12179.9|12178|12177.1|364
1621622100000|2021-05-21 18:35:00|12180.4|12179.8|12177.4|12176.8|12180.6|12179.9|12177.3|12176.6|262
1621622400000|2021-05-21 18:40:00|12177.5|12176.9|12178|12177.4|12178.6|12178|12177.1|12176.3|389
1621622700000|2021-05-21 18:45:00|12178.1|12177.5|12178.9|12178.3|12179.9|12179.2|12178.1|12177.5|276
1621623000000|2021-05-21 18:50:00|12179|12178.4|12180.3|12179.7|12180.6|12179.9|12178.8|12178|229
1621623300000|2021-05-21 18:55:00|12180.4|12179.8|12181.5|12180.9|12182.2|12181.5|12180.2|12179.5|326
1621623600000|2021-05-21 19:00:00|12181.6|12181|12179|12178.1|12181.8|12181.2|12178.7|12178|373
1621623900000|2021-05-21 19:05:00|12179.1|12178.2|12181.4|12180.8|12181.8|12181.1|12179.1|12178.2|406
1621624200000|2021-05-21 19:10:00|12181.3|12180.7|12185.2|12184.3|12185.3|12184.4|12181.3|12180.7|370
1621624500000|2021-05-21 19:15:00|12185.1|12184.5|12184.2|12183.3|12185.6|12184.9|12183.7|12183|317
1621624800000|2021-05-21 19:20:00|12184.1|12183.2|12183.7|12182.8|12184.6|12183.7|12183.7|12182.8|273
1621625100000|2021-05-21 19:25:00|12184.1|12183.2|12186.1|12185.2|12186.4|12185.6|12183.6|12182.8|352
1621625400000|2021-05-21 19:30:00|12186|12185.1|12184.5|12183.6|12186.3|12185.4|12183.9|12183|345
1621625700000|2021-05-21 19:35:00|12184.6|12183.7|12184.8|12184.2|12185.7|12184.8|12184.2|12183.4|289
1621626000000|2021-05-21 19:40:00|12184.9|12184|12184.8|12184.2|12185.4|12184.5|12184.2|12183.5|317
1621626300000|2021-05-21 19:45:00|12184.7|12184.1|12186.6|12185.7|12187|12186.2|12184.3|12183.5|360
1621626600000|2021-05-21 19:50:00|12186.7|12185.8|12186.6|12185.7|12187.7|12186.9|12186|12185.2|455
1621626900000|2021-05-21 19:55:00|12186.5|12185.6|12186.2|12185.3|12187.6|12186.7|12185.5|12184.8|333
1621627200000|2021-05-21 20:00:00|12186.1|12185.2|12188.3|12187.4|12188.4|12187.5|12185.8|12184.9|362
1621627500000|2021-05-21 20:05:00|12188.4|12187.5|12186.2|12185.3|12188.4|12187.5|12185.9|12185|253
1621627800000|2021-05-21 20:10:00|12186.3|12185.4|12187|12186.1|12187.2|12186.3|12185.9|12185|234
1621628100000|2021-05-21 20:15:00|12186.8|12185.9|12186.6|12185.7|12187.7|12186.8|12186.3|12185.4|268
1621628400000|2021-05-21 20:20:00|12186.8|12186|12186.2|12185.3|12186.9|12186|12185.7|12184.9|150
1621628700000|2021-05-21 20:25:00|12186.3|12185.4|12186.6|12185.7|12186.8|12185.9|12185.5|12184.6|146
1621629000000|2021-05-21 20:30:00|12186.5|12185.6|12183.1|12182.2|12186.7|12185.8|12182.8|12181.9|232
1621629300000|2021-05-21 20:35:00|12183.2|12182.3|12182|12181.1|12183.4|12182.5|12181|12180.1|208
1621629600000|2021-05-21 20:40:00|12182.1|12181.2|12181.1|12180.2|12183.4|12182.5|12181.1|12180.2|241
1621629900000|2021-05-21 20:45:00|12181.3|12180.4|12179.2|12178.3|12181.7|12180.8|12179|12178.1|353
1621630200000|2021-05-21 20:50:00|12179.1|12178.2|12181.3|12180.4|12181.4|12180.5|12178.9|12178|391
1621630500000|2021-05-21 20:55:00|12181.4|12180.5|12181.7|12180.8|12184.5|12182.7|12180.2|12177.5|524
1621800000000|2021-05-23 20:00:00|12185.5|12173.5|12182.8|12170.8|12185.9|12173.9|12182.8|12170.8|11
1621800300000|2021-05-23 20:05:00|12185.5|12173.5|12185.5|12173.5|12185.9|12173.9|12185|12173|17
1621800600000|2021-05-23 20:10:00|12185.1|12173.1|12185.5|12173.5|12185.9|12173.9|12182.8|12170.8|11
1621800900000|2021-05-23 20:15:00|12185.1|12173.1|12185.5|12173.5|12185.9|12173.9|12185.1|12173.1|8
1621801200000|2021-05-23 20:20:00|12185.9|12173.9|12185.5|12173.5|12185.9|12173.9|12182.8|12170.8|8
1621801500000|2021-05-23 20:25:00|12185.9|12173.9|12183.1|12171.1|12185.9|12173.9|12182.8|12170.8|14
1621801800000|2021-05-23 20:30:00|12182.8|12170.8|12182.8|12170.8|12185.9|12173.9|12182.8|12170.8|5
1621802100000|2021-05-23 20:35:00|12185.5|12173.5|12185.5|12173.5|12185.5|12173.5|12185.1|12173.1|3
1621802400000|2021-05-23 20:40:00|12185.1|12173.1|12185.1|12173.1|12185.9|12173.9|12185|12173|14
1621802700000|2021-05-23 20:45:00|12185.5|12173.5|12185.5|12173.5|12185.9|12173.9|12185.1|12173.1|13
1621803000000|2021-05-23 20:50:00|12185.9|12173.9|12183.8|12171.8|12186.7|12174.7|12183.2|12171.8|17
1621803300000|2021-05-23 20:55:00|12185.6|12173.6|12185.2|12173.2|12185.9|12173.9|12183.5|12171.8|19
1621803600000|2021-05-23 21:00:00|12186.8|12176.8|12185.7|12178|12186.8|12179.6|12185.4|12176.7|31
1621803900000|2021-05-23 21:05:00|12186.9|12175.9|12183.7|12177.4|12186.9|12178.2|12182.9|12171.9|91
1621804200000|2021-05-23 21:10:00|12184.1|12177.5|12183.8|12177.2|12184.3|12177.9|12183.3|12176.7|105
1621804500000|2021-05-23 21:15:00|12183.9|12177.9|12184|12177.1|12184.6|12178.4|12183.5|12176.8|102
1621804800000|2021-05-23 21:20:00|12184.3|12177|12184|12177.7|12184.9|12178.4|12182.9|12174.8|135
1621805100000|2021-05-23 21:25:00|12184.2|12177.9|12184.3|12178.3|12185|12179.4|12183.2|12177.7|116
1621805400000|2021-05-23 21:30:00|12183.4|12178.7|12184.2|12178.9|12184.3|12179.8|12181.2|12176.7|138
1621805700000|2021-05-23 21:35:00|12184.1|12178.3|12181.9|12172.8|12184.3|12179.7|12180.1|12168.9|136
1621806000000|2021-05-23 21:40:00|12182|12173|12184.2|12174.2|12185|12177.6|12180.2|12169.5|254
1621806300000|2021-05-23 21:45:00|12183.1|12176.9|12182|12176|12184.9|12178.4|12180.7|12173.1|152
1621806600000|2021-05-23 21:50:00|12182.2|12176.2|12182.4|12177.5|12183.5|12178.3|12180.9|12174.9|162
1621806900000|2021-05-23 21:55:00|12181.7|12177.6|12181.7|12175.7|12183.4|12178.3|12180.6|12174.6|140
1621807200000|2021-05-23 22:00:00|12182.4|12176.4|12178.6|12177.7|12185.6|12181.2|12176.8|12174.4|378
1621807500000|2021-05-23 22:05:00|12178.7|12177.8|12176.5|12175.6|12179|12178.1|12175.2|12174.3|321
1621807800000|2021-05-23 22:10:00|12176.6|12175.7|12177.7|12176.8|12177.8|12176.9|12174.8|12173.9|330
1621808100000|2021-05-23 22:15:00|12177.5|12176.6|12174.1|12173.2|12177.7|12176.8|12172.9|12172|552
1621808400000|2021-05-23 22:20:00|12174.2|12173.3|12175|12174.1|12175.6|12174.7|12173.9|12173|312
1621808700000|2021-05-23 22:25:00|12175.1|12174.2|12176.1|12175.2|12176.6|12175.7|12174.8|12173.9|235
1621809000000|2021-05-23 22:30:00|12176.2|12175.3|12176.1|12175.2|12177|12176.1|12175.1|12174.2|320
1621809300000|2021-05-23 22:35:00|12176|12175.1|12177.9|12177|12178.5|12177.6|12176|12175.1|361
1621809600000|2021-05-23 22:40:00|12177.8|12176.9|12181|12180.1|12182|12181.1|12177.7|12176.8|415
1621809900000|2021-05-23 22:45:00|12181.1|12180.2|12181|12180.1|12182.8|12181.9|12180.7|12179.8|457
1621810200000|2021-05-23 22:50:00|12181.1|12180.2|12179.3|12178.4|12181.7|12180.8|12179.1|12178.2|231
1621810500000|2021-05-23 22:55:00|12179.4|12178.5|12179.3|12178.7|12179.6|12178.8|12179|12178.1|100
1621810800000|2021-05-23 23:00:00|12179.8|12178.9|12180.5|12179.6|12181.1|12180.2|12179.5|12178.6|287
1621811100000|2021-05-23 23:05:00|12180.6|12179.7|12183.6|12182.7|12183.7|12182.8|12180.2|12179.5|243
1621811400000|2021-05-23 23:10:00|12183.7|12182.8|12181.6|12180.7|12185.1|12184.2|12181.4|12180.5|288
1621811700000|2021-05-23 23:15:00|12181.5|12180.6|12182.9|12182|12183.3|12182.4|12181.5|12180.6|258
1621812000000|2021-05-23 23:20:00|12183.1|12182.2|12180.7|12180.1|12183.9|12183|12180.7|12179.9|206
1621812300000|2021-05-23 23:25:00|12180.8|12180.2|12181.3|12180.7|12181.6|12180.8|12179.7|12178.8|124
1621812600000|2021-05-23 23:30:00|12181.5|12180.6|12181.9|12181|12182.2|12181.3|12180.9|12180|209
1621812900000|2021-05-23 23:35:00|12181.7|12180.8|12183.3|12182.4|12184|12183.1|12181.7|12180.8|175
1621813200000|2021-05-23 23:40:00|12183.4|12182.5|12183.9|12183|12184.8|12183.9|12183.2|12182.3|245
1621813500000|2021-05-23 23:45:00|12184|12183.1|12182.4|12181.5|12184|12183.1|12181.8|12180.9|273
1621813800000|2021-05-23 23:50:00|12182.2|12181.3|12182.9|12182|12183.6|12182.7|12182|12181.1|249
1621814100000|2021-05-23 23:55:00|12182.8|12181.9|12181.2|12180.3|12182.9|12182|12180.9|12180|250
1621814400000|2021-05-24 00:00:00|12181|12180.1|12180.6|12179.7|12182.7|12181.8|12177.8|12176.9|779
1621814700000|2021-05-24 00:05:00|12180.8|12179.9|12183.7|12183.1|12184.5|12183.6|12180.1|12179.2|578
1621815000000|2021-05-24 00:10:00|12184|12183.2|12186.3|12185.4|12187.6|12186.7|12183.8|12182.9|532
1621815300000|2021-05-24 00:15:00|12186.4|12185.5|12185.8|12184.9|12187.8|12186.9|12184.3|12183.4|493
1621815600000|2021-05-24 00:20:00|12186|12185.1|12185.3|12184.4|12186.8|12185.9|12184.6|12183.7|454
1621815900000|2021-05-24 00:25:00|12185.4|12184.5|12183.9|12183|12186.1|12185.2|12183.1|12182.2|411
1621816200000|2021-05-24 00:30:00|12184|12183.1|12182.9|12182|12184.7|12183.9|12181.7|12180.8|462
1621816500000|2021-05-24 00:35:00|12182.8|12181.9|12182.2|12181.3|12183.3|12182.4|12181.3|12180.5|330
1621816800000|2021-05-24 00:40:00|12182.3|12181.4|12181.6|12180.7|12182.9|12182|12181.2|12180.5|225
1621817100000|2021-05-24 00:45:00|12182.1|12181.2|12182.5|12181.6|12182.9|12182|12180.6|12179.7|474
1621817400000|2021-05-24 00:50:00|12182.6|12181.7|12181.5|12180.6|12184|12183.1|12180.7|12179.8|601
1621817700000|2021-05-24 00:55:00|12181.6|12180.7|12181.1|12180.2|12182.4|12181.5|12180.7|12179.9|522
1621818000000|2021-05-24 01:00:00|12180.9|12180|12181.9|12181|12184.1|12183.2|12180.9|12180|906
1621818300000|2021-05-24 01:05:00|12181.8|12180.9|12183.5|12182.6|12184|12183.1|12181|12180.1|701
1621818600000|2021-05-24 01:10:00|12183.6|12182.7|12182.6|12181.7|12184|12183.1|12181.3|12180.4|497
1621818900000|2021-05-24 01:15:00|12182.5|12181.6|12182.6|12181.7|12184|12183.1|12181.4|12180.6|562
1621819200000|2021-05-24 01:20:00|12182.5|12181.6|12179|12178.1|12182.7|12181.8|12178.4|12177.5|785
1621819500000|2021-05-24 01:25:00|12178.8|12177.9|12179.8|12178.9|12180.4|12179.5|12177.6|12176.7|632
1621819800000|2021-05-24 01:30:00|12179.9|12179|12181.4|12180.5|12183.2|12182.4|12179.1|12178.2|779
1621820100000|2021-05-24 01:35:00|12181.3|12180.4|12179.5|12178.6|12182.4|12181.5|12179.4|12178.5|657
1621820400000|2021-05-24 01:40:00|12179.6|12178.7|12182.4|12181.5|12182.9|12182|12179.4|12178.5|526
1621820700000|2021-05-24 01:45:00|12182.5|12181.6|12183.4|12182.5|12184.1|12183.2|12182.1|12181.2|628
1621821000000|2021-05-24 01:50:00|12183.3|12182.4|12184.6|12183.7|12184.7|12183.9|12182|12181.1|502
1621821300000|2021-05-24 01:55:00|12184.7|12183.8|12185.2|12184.3|12185.4|12184.5|12183.5|12182.6|609
1621821600000|2021-05-24 02:00:00|12185.1|12184.2|12184.7|12183.8|12186.1|12185.2|12182.7|12181.8|612
1621821900000|2021-05-24 02:05:00|12184.6|12183.7|12183.7|12182.8|12185.6|12184.7|12183.6|12182.7|481
1621822200000|2021-05-24 02:10:00|12183.8|12182.9|12182.2|12181.3|12184.2|12183.4|12182|12181.1|512
1621822500000|2021-05-24 02:15:00|12182.1|12181.2|12180.9|12180|12182.9|12182|12180.8|12179.9|610
1621822800000|2021-05-24 02:20:00|12181|12180.1|12181.6|12180.7|12183.3|12182.4|12180.8|12179.9|476
1621823100000|2021-05-24 02:25:00|12181.5|12180.6|12181.8|12180.9|12182.2|12181.3|12180.6|12179.8|415
1621823400000|2021-05-24 02:30:00|12182|12181.1|12182.7|12181.8|12182.9|12182|12181.6|12180.7|353
1621823700000|2021-05-24 02:35:00|12182.8|12181.9|12180.7|12180.1|12182.9|12182|12180.3|12179.4|414
1621824000000|2021-05-24 02:40:00|12180.8|12179.9|12180.8|12179.9|12182.3|12181.4|12180.3|12179.4|440
1621824300000|2021-05-24 02:45:00|12180.7|12179.8|12179.5|12178.6|12181.1|12180.3|12178.9|12178.2|404
1621824600000|2021-05-24 02:50:00|12179.6|12178.7|12179.8|12178.9|12180.4|12179.5|12179.1|12178.2|347
1621824900000|2021-05-24 02:55:00|12179.9|12179|12178.8|12177.9|12181.7|12180.8|12177.2|12176.3|831
1621825200000|2021-05-24 03:00:00|12178.9|12178|12180.2|12179.3|12180.5|12179.6|12177.6|12176.8|512
1621825500000|2021-05-24 03:05:00|12180.1|12179.2|12176.2|12175.3|12181.2|12180.3|12176.1|12175.2|489
1621825800000|2021-05-24 03:10:00|12176.3|12175.4|12178.4|12177.5|12178.4|12177.5|12175.5|12174.8|454
1621826100000|2021-05-24 03:15:00|12178.3|12177.4|12177.4|12176.5|12178.3|12177.4|12176.6|12175.8|357
1621826400000|2021-05-24 03:20:00|12177.5|12176.6|12178.5|12177.6|12178.9|12178.1|12176.9|12176|373
1621826700000|2021-05-24 03:25:00|12178.4|12177.5|12178.8|12177.9|12179|12178.1|12177.8|12176.9|263
1621827000000|2021-05-24 03:30:00|12178.9|12178|12180.6|12179.7|12181|12180.1|12178.9|12178|287
1621827300000|2021-05-24 03:35:00|12180.7|12179.8|12180.3|12179.7|12181.1|12180.2|12179.8|12179|299
1621827600000|2021-05-24 03:40:00|12180.4|12179.8|12180.9|12180.3|12181.1|12180.3|12179|12178.2|465
1621827900000|2021-05-24 03:45:00|12181|12180.1|12180.8|12179.9|12181.7|12181|12179.9|12179.1|499
1621828200000|2021-05-24 03:50:00|12180.9|12180|12181.9|12181|12182.8|12182.1|12180.7|12180|325
1621828500000|2021-05-24 03:55:00|12182|12181.1|12181.7|12181.1|12182.7|12181.9|12180.8|12180.1|304
1621828800000|2021-05-24 04:00:00|12181.8|12181.2|12183.3|12182.7|12183.6|12182.9|12181|12180.3|268
1621829100000|2021-05-24 04:05:00|12183.4|12182.8|12183.4|12182.5|12183.9|12183.1|12183|12182.2|244
1621829400000|2021-05-24 04:10:00|12183.5|12182.6|12183.4|12182.5|12183.6|12183|12183.2|12182.4|162
1621829700000|2021-05-24 04:15:00|12183.3|12182.4|12182.9|12182|12183.5|12182.9|12182.8|12181.9|79
1621830000000|2021-05-24 04:20:00|12183|12182.1|12182.8|12181.9|12183|12182.3|12182.7|12181.9|130
1621830300000|2021-05-24 04:25:00|12182.9|12182|12180.8|12179.9|12183|12182.2|12180.2|12179.3|225
1621830600000|2021-05-24 04:30:00|12180.9|12180|12179.8|12178.9|12181.9|12181.1|12179.7|12178.8|220
1621830900000|2021-05-24 04:35:00|12179.7|12178.8|12180|12179.4|12180.9|12180|12179.7|12178.8|162
1621831200000|2021-05-24 04:40:00|12180.2|12179.3|12180.2|12179.6|12180.5|12179.6|12179.7|12178.8|189
1621831500000|2021-05-24 04:45:00|12180.4|12179.5|12180.6|12179.7|12180.8|12179.9|12179.1|12178.3|174
1621831800000|2021-05-24 04:50:00|12180.7|12179.8|12180|12179.1|12181.2|12180.3|12179.7|12178.9|170
1621832100000|2021-05-24 04:55:00|12179.8|12179.2|12180.1|12179.2|12180.5|12179.8|12179.3|12178.7|168
1621832400000|2021-05-24 05:00:00|12180.2|12179.3|12181.6|12180.7|12181.7|12181|12180.2|12179.3|252
1621832700000|2021-05-24 05:05:00|12181.5|12180.6|12184.8|12183.9|12185.4|12184.5|12181|12180.3|429
1621833000000|2021-05-24 05:10:00|12184.9|12184|12185.7|12184.8|12185.8|12184.9|12184.5|12183.7|308
1621833300000|2021-05-24 05:15:00|12185.5|12184.9|12186.2|12185.3|12186.3|12185.5|12184.8|12184.1|286
1621833600000|2021-05-24 05:20:00|12186.3|12185.4|12186|12185.1|12186.7|12186|12185.8|12184.9|232
1621833900000|2021-05-24 05:25:00|12185.9|12185|12187.9|12187|12188.2|12187.5|12185.3|12184.5|308
1621834200000|2021-05-24 05:30:00|12188|12187.1|12187.2|12186.3|12188.3|12187.4|12186.4|12185.5|359
1621834500000|2021-05-24 05:35:00|12187.3|12186.4|12187.8|12187.2|12188.4|12187.7|12186.5|12185.7|308
1621834800000|2021-05-24 05:40:00|12187.9|12187.3|12187.1|12186.5|12188.2|12187.4|12186.9|12186.1|365
1621835100000|2021-05-24 05:45:00|12187.2|12186.6|12187.5|12186.9|12188.4|12187.6|12187|12186.1|462
1621835400000|2021-05-24 05:50:00|12187.4|12186.8|12188|12187.1|12188.4|12187.8|12186.9|12186|315
1621835700000|2021-05-24 05:55:00|12187.9|12187.3|12190|12189.1|12190.5|12189.8|12187.8|12186.9|457
1621836000000|2021-05-24 06:00:00|12190.1|12189.2|12188.9|12188.3|12191|12190.2|12187.7|12186.8|619
1621836300000|2021-05-24 06:05:00|12189.1|12188.2|12189.2|12188.6|12189.6|12188.9|12187|12186.2|490
1621836600000|2021-05-24 06:10:00|12189.4|12188.5|12192.4|12191.5|12192.5|12191.6|12187.8|12187|600
1621836900000|2021-05-24 06:15:00|12192.3|12191.7|12190.3|12189.7|12192.7|12191.8|12189.5|12188.9|537
1621837200000|2021-05-24 06:20:00|12190.4|12189.8|12191.7|12191.1|12192.8|12192.2|12189.7|12189|481
1621837500000|2021-05-24 06:25:00|12191.6|12191|12187.9|12187|12191.6|12191|12187.8|12186.9|515
1621837800000|2021-05-24 06:30:00|12188|12187.1|12189.8|12189.2|12191|12190.1|12187.8|12186.9|452
1621838100000|2021-05-24 06:35:00|12190|12189.4|12192.8|12191.9|12193.5|12192.8|12188.8|12187.9|507
1621838400000|2021-05-24 06:40:00|12192.9|12192|12192.9|12192|12195.1|12194.2|12192.2|12191.3|443
1621838700000|2021-05-24 06:45:00|12193|12192.1|12193.4|12192.8|12194|12193.3|12191.8|12190.9|356
1621839000000|2021-05-24 06:50:00|12193.3|12192.7|12195.4|12194.5|12195.5|12194.7|12191.3|12190.6|408
1621839300000|2021-05-24 06:55:00|12195.3|12194.4|12190.3|12189.4|12195.9|12195.1|12190.1|12189.3|547
1621839600000|2021-05-24 07:00:00|12190.5|12189.6|12192.2|12191.6|12193.5|12192.8|12189.3|12188.6|772
1621839900000|2021-05-24 07:05:00|12192.3|12191.7|12195.8|12194.9|12197|12196.4|12192.1|12191.5|678
1621840200000|2021-05-24 07:10:00|12196.2|12195.2|12194.3|12193.7|12196.5|12195.7|12192.2|12191.4|643
1621840500000|2021-05-24 07:15:00|12194.5|12193.9|12197.4|12196.5|12198.1|12197.2|12194|12193.2|529
1621840800000|2021-05-24 07:20:00|12197.1|12196.4|12193.6|12193|12197.4|12196.7|12192.7|12191.9|614
1621841100000|2021-05-24 07:25:00|12193.5|12192.9|12196.2|12195.3|12196.5|12195.8|12190.6|12189.8|535
1621841400000|2021-05-24 07:30:00|12196.3|12195.4|12197.7|12196.8|12198.7|12198.1|12195.1|12194.4|579
1621841700000|2021-05-24 07:35:00|12197.6|12196.7|12196.3|12195.7|12198.4|12197.8|12195.1|12194.4|599
1621842000000|2021-05-24 07:40:00|12196.5|12195.6|12195.7|12194.8|12198.3|12197.7|12195.1|12194.5|575
1621842300000|2021-05-24 07:45:00|12195.6|12195|12199.2|12198.3|12199.5|12198.9|12195.6|12195|461
1621842600000|2021-05-24 07:50:00|12199.1|12198.5|12199.2|12198.3|12199.8|12199.1|12195.8|12195.2|421
1621842900000|2021-05-24 07:55:00|12199|12198.4|12198.2|12197.3|12200|12199.4|12196.3|12195.6|588
1621843200000|2021-05-24 08:00:00|12198.3|12197.4|12197.9|12197|12200.4|12199.7|12196.2|12195.5|568
1621843500000|2021-05-24 08:05:00|12197.8|12196.9|12198.1|12197.5|12198.2|12197.6|12196.6|12195.7|513
1621843800000|2021-05-24 08:10:00|12198.6|12197.7|12201.6|12200.7|12202.5|12201.9|12197.6|12196.9|472
1621844100000|2021-05-24 08:15:00|12201.7|12200.8|12202.1|12201.2|12203.9|12203.3|12200.5|12199.8|569
1621844400000|2021-05-24 08:20:00|12202.2|12201.3|12203.8|12203.2|12204.4|12203.7|12200.9|12200.1|616
1621844700000|2021-05-24 08:25:00|12203.9|12203.3|12203.2|12202.3|12204.6|12204|12201.5|12200.8|445
1621845000000|2021-05-24 08:30:00|12203.1|12202.5|12196.2|12195.6|12203.5|12202.9|12194.5|12193.9|719
1621845300000|2021-05-24 08:35:00|12196.3|12195.7|12181|12180.1|12197|12196.2|12175.4|12174.5|1308
1621845600000|2021-05-24 08:40:00|12181.1|12180.2|12191.6|12190.7|12192.6|12191.7|12180.8|12180|1040
1621845900000|2021-05-24 08:45:00|12191.7|12190.8|12196.2|12195.6|12196.8|12196.1|12190.4|12189.5|828
1621846200000|2021-05-24 08:50:00|12196.3|12195.4|12197.1|12196.5|12198.7|12198|12194.8|12193.9|888
1621846500000|2021-05-24 08:55:00|12197.2|12196.6|12197.3|12196.4|12199.7|12198.8|12195.9|12195.2|695
1621846800000|2021-05-24 09:00:00|12197.2|12196.3|12198.4|12197.5|12198.8|12197.9|12193.3|12192.5|788
1621847100000|2021-05-24 09:05:00|12198.5|12197.6|12200.2|12199.6|12200.7|12200.1|12195.1|12194.2|718
1621847400000|2021-05-24 09:10:00|12200.4|12199.5|12198.6|12197.7|12202.2|12201.4|12198.5|12197.6|678
1621847700000|2021-05-24 09:15:00|12198.5|12197.6|12198.4|12197.5|12201.2|12200.3|12198.3|12197.4|724
1621848000000|2021-05-24 09:20:00|12198.5|12197.6|12203.6|12202.7|12203.7|12203|12198.4|12197.6|513
1621848300000|2021-05-24 09:25:00|12203.4|12202.8|12200.7|12199.8|12203.9|12203.1|12200.5|12199.8|388
1621848600000|2021-05-24 09:30:00|12200.5|12199.6|12198.7|12197.8|12201.2|12200.3|12196.8|12196|627
1621848900000|2021-05-24 09:35:00|12198.4|12197.4|12199.9|12199|12201.5|12200.6|12196.8|12196|642
1621849200000|2021-05-24 09:40:00|12200|12199.1|12208.3|12207.4|12208.4|12207.6|12199.6|12198.9|588
1621849500000|2021-05-24 09:45:00|12208.2|12207.3|12205.7|12204.8|12208.4|12207.6|12203|12202.2|658
1621849800000|2021-05-24 09:50:00|12205.9|12205.3|12209.2|12208.6|12210.1|12209.5|12205.6|12204.8|640
1621850100000|2021-05-24 09:55:00|12209.3|12208.7|12212.2|12211.3|12212.4|12211.8|12208|12207.1|630
1621850400000|2021-05-24 10:00:00|12212.3|12211.4|12216.6|12216|12218.1|12217.2|12210.9|12210.2|751
1621850700000|2021-05-24 10:05:00|12216.7|12215.8|12216.3|12215.7|12218.1|12217.2|12215.5|12214.9|661
1621851000000|2021-05-24 10:10:00|12216.4|12215.8|12216|12215.1|12218.4|12217.7|12215.3|12214.6|766
1621851300000|2021-05-24 10:15:00|12215.8|12215.2|12215.8|12215.2|12218.4|12217.7|12215.4|12214.7|637
1621851600000|2021-05-24 10:20:00|12215.9|12215.3|12215.3|12214.7|12216.3|12215.4|12212.6|12211.9|558
1621851900000|2021-05-24 10:25:00|12215.2|12214.6|12213.8|12212.9|12216.3|12215.7|12212.7|12211.8|598
1621852200000|2021-05-24 10:30:00|12214|12213.1|12212.2|12211.3|12215.1|12214.2|12211.8|12211|487
1621852500000|2021-05-24 10:35:00|12212.3|12211.4|12214|12213.1|12214.8|12214|12211.5|12210.9|373
1621852800000|2021-05-24 10:40:00|12214.1|12213.2|12218.2|12217.6|12218.6|12218|12213.9|12213.1|572
1621853100000|2021-05-24 10:45:00|12218.3|12217.7|12218.3|12217.7|12219.6|12219|12217.5|12216.8|435
1621853400000|2021-05-24 10:50:00|12218.5|12217.6|12217.9|12217.3|12219.1|12218.3|12216.5|12215.7|421
1621853700000|2021-05-24 10:55:00|12218|12217.4|12214.6|12214|12218.4|12217.8|12213.3|12212.6|573
1621854000000|2021-05-24 11:00:00|12214.7|12213.8|12212.7|12211.8|12216.4|12215.8|12212|12211.2|599
1621854300000|2021-05-24 11:05:00|12212.6|12212|12211.8|12211.2|12214.2|12213.4|12211.5|12210.9|472
1621854600000|2021-05-24 11:10:00|12211.7|12211.1|12213|12212.4|12213.9|12213.3|12210.8|12210.1|463
1621854900000|2021-05-24 11:15:00|12213.1|12212.5|12209.3|12208.7|12215|12214.1|12209.3|12208.6|447
1621855200000|2021-05-24 11:20:00|12209.4|12208.8|12208.1|12207.5|12209.8|12209|12207.5|12206.7|475
1621855500000|2021-05-24 11:25:00|12208.2|12207.6|12205.6|12204.7|12208.4|12207.6|12205.4|12204.7|518
1621855800000|2021-05-24 11:30:00|12205.7|12204.8|12209.2|12208.3|12210|12209.4|12205.5|12204.8|515
1621856100000|2021-05-24 11:35:00|12209.3|12208.4|12209.5|12208.9|12210.3|12209.6|12207.2|12206.6|346
1621856400000|2021-05-24 11:40:00|12209.6|12209|12211.5|12210.6|12211.7|12211.1|12208.8|12208.2|383
1621856700000|2021-05-24 11:45:00|12211.6|12210.7|12211.2|12210.6|12213.6|12213|12210.7|12210.1|491
1621857000000|2021-05-24 11:50:00|12211.1|12210.5|12205.5|12204.6|12211.3|12210.6|12205.4|12204.5|638
1621857300000|2021-05-24 11:55:00|12206.9|12204.9|12209.7|12208.8|12210.3|12209.4|12205.3|12204.4|786
1621857600000|2021-05-24 12:00:00|12209.6|12208.7|12209.1|12208.2|12212.4|12211.5|12208.1|12207.2|499
1621857900000|2021-05-24 12:05:00|12209|12208.1|12213.6|12212.7|12214.7|12214|12209|12208.1|498
1621858200000|2021-05-24 12:10:00|12214|12213.1|12212.3|12211.4|12216.6|12215.7|12211.7|12211|624
1621858500000|2021-05-24 12:15:00|12212.4|12211.5|12212.6|12211.7|12213.1|12212.3|12209.9|12209.1|526
1621858800000|2021-05-24 12:20:00|12212.5|12211.9|12209.9|12209|12213.6|12212.8|12209.7|12209|418
1621859100000|2021-05-24 12:25:00|12210.1|12209.2|12212|12211.1|12212.3|12211.4|12208.8|12208.1|435
1621859400000|2021-05-24 12:30:00|12211.9|12211|12211|12210.4|12213.3|12212.5|12210.2|12209.3|498
1621859700000|2021-05-24 12:35:00|12211.1|12210.5|12209.1|12208.5|12213.9|12213.3|12209|12208.2|489
1621860000000|2021-05-24 12:40:00|12209.2|12208.3|12208.8|12208.2|12211.2|12210.5|12208.7|12207.9|486
1621860300000|2021-05-24 12:45:00|12208.9|12208.3|12210.8|12209.9|12210.8|12210.2|12207.1|12206.3|474
1621860600000|2021-05-24 12:50:00|12210.6|12210|12211.3|12210.7|12212.1|12211.4|12209.8|12209|388
1621860900000|2021-05-24 12:55:00|12211.4|12210.5|12210.8|12209.9|12211.5|12210.8|12209.2|12208.3|473
1621861200000|2021-05-24 13:00:00|12210.4|12209.8|12206.9|12206.3|12213.3|12212.5|12206.1|12205.4|768
1621861500000|2021-05-24 13:05:00|12207|12206.1|12208.7|12208.1|12209.7|12209|12206.7|12206.1|548
1621861800000|2021-05-24 13:10:00|12208.6|12208|12205.9|12205|12208.7|12208|12203.8|12203.1|566
1621862100000|2021-05-24 13:15:00|12205.8|12204.9|12208.4|12207.5|12208.4|12207.5|12205.6|12204.8|547
1621862400000|2021-05-24 13:20:00|12208.5|12207.6|12209.2|12208.6|12209.8|12208.9|12206.3|12205.5|478
1621862700000|2021-05-24 13:25:00|12209.1|12208.5|12215.2|12214.3|12218.3|12217.6|12208.8|12207.9|532
1621863000000|2021-05-24 13:30:00|12215.3|12214.4|12211.4|12210.8|12216.4|12215.6|12209.6|12208.7|603
1621863300000|2021-05-24 13:35:00|12211.3|12210.7|12219.5|12218.6|12220.1|12219.3|12211.3|12210.7|610
1621863600000|2021-05-24 13:40:00|12219.6|12218.7|12218.6|12217.7|12222.7|12221.8|12215.6|12214.8|893
1621863900000|2021-05-24 13:45:00|12218.7|12218.1|12220.2|12219.3|12220.3|12219.4|12215.6|12215|784
1621864200000|2021-05-24 13:50:00|12220.1|12219.5|12222.2|12221.3|12223.2|12222.4|12219.9|12219.3|835
1621864500000|2021-05-24 13:55:00|12222.4|12221.5|12222.9|12222|12223.2|12222.5|12218.6|12217.8|794
1621864800000|2021-05-24 14:00:00|12222.8|12221.9|12224.6|12223.7|12226.1|12225.3|12222.1|12221.2|889
1621865100000|2021-05-24 14:05:00|12224.7|12223.8|12225.1|12224.2|12226.8|12225.9|12223|12222.3|707
1621865400000|2021-05-24 14:10:00|12225.2|12224.3|12225.4|12224.8|12226.4|12225.7|12224|12223.1|672
1621865700000|2021-05-24 14:15:00|12225.6|12224.7|12227.9|12227.3|12228.6|12227.8|12225.4|12224.6|668
1621866000000|2021-05-24 14:20:00|12227.8|12227.2|12226.3|12225.7|12230.4|12229.7|12226.1|12225.4|651
1621866300000|2021-05-24 14:25:00|12226.4|12225.8|12227.1|12226.5|12227.5|12226.9|12223.8|12223.1|582
1621866600000|2021-05-24 14:30:00|12227.3|12226.7|12224.3|12223.4|12229.7|12229|12223.9|12223.2|578
1621866900000|2021-05-24 14:35:00|12224.4|12223.5|12220.9|12220.3|12225.1|12224.3|12220.8|12220.2|550
1621867200000|2021-05-24 14:40:00|12221|12220.4|12225.9|12225|12227|12226.1|12218|12217.2|661
1621867500000|2021-05-24 14:45:00|12225.8|12224.9|12222.4|12221.5|12227.3|12226.5|12221|12220.1|794
1621867800000|2021-05-24 14:50:00|12222.5|12221.6|12217.8|12216.9|12223.4|12222.5|12215.7|12214.8|819
1621868100000|2021-05-24 14:55:00|12217.7|12216.8|12217.1|12216.5|12220.2|12219.4|12213.9|12213.3|917
1621868400000|2021-05-24 15:00:00|12217.2|12216.6|12222.8|12221.9|12222.9|12222|12217.2|12216.6|837
1621868700000|2021-05-24 15:05:00|12222.7|12222.2|12222.6|12222|12224.8|12224|12221.6|12220.9|510
1621869000000|2021-05-24 15:10:00|12222.5|12221.9|12218.8|12217.9|12224.2|12223.6|12218|12217.4|448
1621869300000|2021-05-24 15:15:00|12218.6|12218|12219.3|12218.7|12220.2|12219.4|12217|12216.4|469
1621869600000|2021-05-24 15:20:00|12219.2|12218.6|12220|12219.4|12220.7|12220|12218.4|12217.7|415
1621869900000|2021-05-24 15:25:00|12219.9|12219.3|12217.7|12216.8|12219.9|12219.3|12217.4|12216.7|538
1621870200000|2021-05-24 15:30:00|12217.6|12217|12211.4|12210.8|12217.8|12217.2|12210.2|12209.6|533
1621870500000|2021-05-24 15:35:00|12211.5|12210.9|12209.9|12209.3|12213.3|12212.5|12209|12208.2|563
1621870800000|2021-05-24 15:40:00|12209.8|12209.2|12210.1|12209.2|12210.7|12210.1|12209|12208.3|555
1621871100000|2021-05-24 15:45:00|12210.2|12209.5|12208.8|12207.9|12211.8|12211.1|12208.3|12207.7|425
1621871400000|2021-05-24 15:50:00|12209|12208.4|12210.7|12209.8|12211.7|12210.9|12207.9|12207.3|531
1621871700000|2021-05-24 15:55:00|12210.6|12209.7|12210.1|12209.2|12210.8|12210.1|12207.5|12206.9|542
1621872000000|2021-05-24 16:00:00|12210|12209.4|12212.2|12211.3|12212.2|12211.6|12209.3|12208.7|445
1621872300000|2021-05-24 16:05:00|12212|12211.4|12210.9|12210|12212.7|12212|12209|12208.4|329
1621872600000|2021-05-24 16:10:00|12211|12210.1|12212.6|12212|12213.7|12213|12210.2|12209.3|401
1621872900000|2021-05-24 16:15:00|12212.7|12212.1|12211.2|12210.3|12213.2|12212.6|12210.5|12209.7|274
1621873200000|2021-05-24 16:20:00|12211.1|12210.5|12208.3|12207.7|12211.7|12211.1|12208|12207.3|325
1621873500000|2021-05-24 16:25:00|12208.4|12207.8|12205.2|12204.6|12208.9|12208.3|12205|12204.4|340
1621873800000|2021-05-24 16:30:00|12205.3|12204.7|12207.8|12206.9|12207.8|12207.1|12205.1|12204.5|327
1621874100000|2021-05-24 16:35:00|12207.7|12207.1|12209.9|12209.3|12210.1|12209.5|12207.6|12206.9|292
1621874400000|2021-05-24 16:40:00|12209.8|12209.2|12211.4|12210.5|12211.9|12211.3|12209.5|12208.8|362
1621874700000|2021-05-24 16:45:00|12211.5|12210.6|12213.7|12213.1|12213.8|12213.1|12211|12210.4|300
1621875000000|2021-05-24 16:50:00|12213.6|12213|12214.2|12213.6|12214.7|12214.1|12212.9|12212.2|333
1621875300000|2021-05-24 16:55:00|12214.3|12213.7|12215.7|12214.8|12215.8|12215|12213.3|12212.6|273
1621875600000|2021-05-24 17:00:00|12215.6|12215|12211.2|12210.3|12215.6|12215|12209.9|12209.2|398
1621875900000|2021-05-24 17:05:00|12211.3|12210.4|12206.8|12205.9|12211.8|12211|12206.3|12205.7|390
1621876200000|2021-05-24 17:10:00|12206.5|12205.6|12207.2|12206.3|12208.6|12207.8|12206|12205.3|395
1621876500000|2021-05-24 17:15:00|12207.3|12206.4|12209|12208.4|12210.3|12209.7|12206.2|12205.6|337
1621876800000|2021-05-24 17:20:00|12209.1|12208.5|12210.9|12210.3|12212.4|12211.7|12208.9|12208.2|419
1621877100000|2021-05-24 17:25:00|12210.8|12210.2|12214.7|12213.8|12214.9|12214|12210.7|12210.1|299
1621877400000|2021-05-24 17:30:00|12214.8|12213.9|12216.1|12215.5|12216.3|12215.6|12213.6|12212.9|340
1621877700000|2021-05-24 17:35:00|12216.2|12215.6|12214.6|12214|12217|12216.3|12214.6|12213.9|261
1621878000000|2021-05-24 17:40:00|12214.8|12213.9|12214.8|12213.9|12215.5|12214.8|12214|12213.2|206
1621878300000|2021-05-24 17:45:00|12214.7|12213.8|12217.8|12216.9|12218.2|12217.6|12214.7|12213.8|254
1621878600000|2021-05-24 17:50:00|12217.7|12217.1|12217.1|12216.5|12218|12217.4|12216.5|12215.9|195
1621878900000|2021-05-24 17:55:00|12217|12216.4|12216.8|12216.2|12217.2|12216.5|12215.4|12214.8|241
1621879200000|2021-05-24 18:00:00|12216.7|12216.1|12216.9|12216.3|12217.4|12216.8|12216.4|12215.7|213
1621879500000|2021-05-24 18:05:00|12217|12216.4|12215.2|12214.6|12217.3|12216.6|12215.1|12214.3|230
1621879800000|2021-05-24 18:10:00|12215.4|12214.8|12215|12214.4|12215.8|12215.1|12214.9|12214.2|172
1621880100000|2021-05-24 18:15:00|12215.1|12214.5|12215.3|12214.4|12215.4|12214.7|12214.8|12214.2|178
1621880400000|2021-05-24 18:20:00|12215.4|12214.5|12215|12214.4|12215.4|12214.8|12214.7|12214.1|102
1621880700000|2021-05-24 18:25:00|12215.1|12214.5|12214.8|12214.2|12215.4|12214.8|12213.7|12213.1|156
1621881000000|2021-05-24 18:30:00|12214.9|12214.3|12213|12212.4|12215.3|12214.7|12211.9|12211.3|273
1621881300000|2021-05-24 18:35:00|12213.1|12212.5|12213.3|12212.7|12214.1|12213.5|12212.6|12211.9|157
1621881600000|2021-05-24 18:40:00|12213.2|12212.6|12211.2|12210.6|12213.3|12212.7|12210.7|12209.9|150
1621881900000|2021-05-24 18:45:00|12211.4|12210.8|12212.5|12211.9|12212.8|12212.2|12211|12210.3|270
1621882200000|2021-05-24 18:50:00|12212.6|12211.7|12214|12213.4|12214.6|12214|12212.4|12211.7|210
1621882500000|2021-05-24 18:55:00|12214.1|12213.5|12214.1|12213.5|12215.8|12215.2|12212.8|12212.2|318
1621882800000|2021-05-24 19:00:00|12214|12213.4|12214.1|12213.5|12214.4|12213.8|12213.1|12212.3|159
1621883100000|2021-05-24 19:05:00|12214.2|12213.6|12214.2|12213.3|12215.4|12214.5|12213.5|12212.8|195
1621883400000|2021-05-24 19:10:00|12214.3|12213.4|12214.9|12214|12216.4|12215.7|12214.1|12213.3|238
1621883700000|2021-05-24 19:15:00|12214.8|12213.9|12216.8|12216.2|12216.9|12216.3|12214.6|12213.9|238
1621884000000|2021-05-24 19:20:00|12216.7|12216.1|12215.4|12214.8|12217.7|12216.9|12215.2|12214.4|246
1621884300000|2021-05-24 19:25:00|12215.3|12214.7|12214.6|12213.7|12216.2|12215.4|12213.7|12212.9|223
1621884600000|2021-05-24 19:30:00|12214.7|12214|12214.9|12214|12215.3|12214.5|12214.2|12213.3|229
1621884900000|2021-05-24 19:35:00|12214.8|12214.2|12215|12214.4|12215.4|12214.6|12214.2|12213.3|156
1621885200000|2021-05-24 19:40:00|12214.9|12214.3|12216.8|12215.9|12217.1|12216.3|12214.5|12213.7|338
1621885500000|2021-05-24 19:45:00|12216.7|12215.8|12217.3|12216.7|12217.9|12217.1|12216|12215.4|335
1621885800000|2021-05-24 19:50:00|12217.2|12216.6|12217.2|12216.6|12217.4|12216.6|12215.6|12214.8|341
1621886100000|2021-05-24 19:55:00|12217.1|12216.5|12216.7|12216.1|12217.7|12217.1|12215.7|12215.1|311
1621886400000|2021-05-24 20:00:00|12216.5|12215.9|12216.4|12215.5|12218.4|12217.8|12215.9|12215.1|333
1621886700000|2021-05-24 20:05:00|12216.6|12215.8|12218.3|12217.4|12218.7|12217.8|12216.6|12215.7|166
1621887000000|2021-05-24 20:10:00|12218.2|12217.6|12216.4|12215.5|12218.3|12217.6|12215.8|12215|126
1621887300000|2021-05-24 20:15:00|12216.6|12215.7|12216.9|12216|12217|12216.2|12216.3|12215.5|79
1621887600000|2021-05-24 20:20:00|12216.8|12215.9|12216.2|12215.3|12216.8|12216|12215.9|12215.2|79
1621887900000|2021-05-24 20:25:00|12216.3|12215.4|12214.7|12213.8|12216.4|12215.5|12214.6|12213.7|135
1621888200000|2021-05-24 20:30:00|12214.9|12214|12215.3|12214.4|12215.7|12214.8|12214.7|12213.9|159
1621888500000|2021-05-24 20:35:00|12215.4|12214.5|12216.3|12215.4|12216.5|12215.6|12215.3|12214.4|140
1621888800000|2021-05-24 20:40:00|12216.4|12215.5|12216.2|12215.3|12216.6|12215.7|12215.5|12214.8|120
1621889100000|2021-05-24 20:45:00|12216.1|12215.2|12215.4|12214.5|12216.6|12215.7|12215.2|12214.3|191
1621889400000|2021-05-24 20:50:00|12215.5|12214.6|12216.3|12215.4|12216.4|12215.5|12215.4|12214.5|268
1621889700000|2021-05-24 20:55:00|12216.4|12215.5|12218.1|12214.7|12218.3|12216.6|12216.2|12214.5|289
1621890000000|2021-05-24 21:00:00|12218.2|12213.3|12219|12213.4|12219.7|12217.2|12217.7|12212.7|101
1621890300000|2021-05-24 21:05:00|12219.7|12213.7|12218.9|12212.9|12220.1|12214.6|12218.2|12212.4|102
1621890600000|2021-05-24 21:10:00|12219|12213|12217.9|12211.9|12219.8|12213.8|12216.9|12211.4|91
1621890900000|2021-05-24 21:15:00|12218.1|12212.1|12218.6|12213.2|12220.1|12214.4|12215.1|12211.4|150
1621891200000|2021-05-24 21:20:00|12218.8|12212.8|12218.7|12213.8|12220.3|12215.3|12217.4|12212.6|93
1621891500000|2021-05-24 21:25:00|12218.9|12213.5|12218.2|12213.6|12219.8|12216.5|12216.9|12211.4|176
1621891800000|2021-05-24 21:30:00|12218.4|12213.1|12218.2|12214.5|12219.3|12216.2|12217.1|12213.1|215
1621892100000|2021-05-24 21:35:00|12217.7|12214.6|12218.9|12216.1|12219.8|12217|12217.1|12213.9|248
1621892400000|2021-05-24 21:40:00|12218.4|12216|12219.2|12215.6|12219.9|12216.3|12218.4|12214.6|181
1621892700000|2021-05-24 21:45:00|12219.1|12215.5|12219.4|12216.1|12220.2|12216.5|12218.2|12214.1|239
1621893000000|2021-05-24 21:50:00|12219.3|12216|12219|12216.4|12220.5|12216.9|12217.9|12214.3|238
1621893300000|2021-05-24 21:55:00|12218.9|12216.3|12218.4|12214.4|12219.6|12216.6|12217.9|12214.2|266
1621893600000|2021-05-24 22:00:00|12218.3|12214.3|12216.3|12214.8|12218.4|12215.8|12215.6|12213.3|550
1621893900000|2021-05-24 22:05:00|12216.2|12215|12216.2|12215.1|12217.2|12216.1|12215.9|12214.8|218
1621894200000|2021-05-24 22:10:00|12216.3|12215|12215.7|12214.8|12216.3|12215.3|12215.6|12214.4|154
1621894500000|2021-05-24 22:15:00|12215.8|12214.9|12215.6|12214.7|12215.8|12214.9|12215.3|12214.4|70
1621894800000|2021-05-24 22:20:00|12215.5|12214.6|12215.7|12214.8|12215.8|12214.9|12214.9|12214|121
1621895100000|2021-05-24 22:25:00|12215.8|12214.9|12215.6|12214.7|12215.9|12215|12215.4|12214.5|108
1621895400000|2021-05-24 22:30:00|12215.5|12214.6|12216.4|12215.5|12216.9|12216|12215.5|12214.6|128
1621895700000|2021-05-24 22:35:00|12216.5|12215.6|12216.7|12215.8|12217.1|12216.2|12216.4|12215.5|120
1621896000000|2021-05-24 22:40:00|12216.6|12215.7|12217.1|12216.2|12217.8|12216.9|12216.6|12215.7|122
1621896300000|2021-05-24 22:45:00|12217.2|12216.3|12217.2|12216.3|12217.8|12216.9|12217.1|12216.2|119
1621896600000|2021-05-24 22:50:00|12217.3|12216.4|12216.1|12215.2|12218|12217.1|12216|12215.1|97
1621896900000|2021-05-24 22:55:00|12216|12215.1|12217.1|12216.2|12217.5|12216.6|12215.8|12214.9|101
1621897200000|2021-05-24 23:00:00|12217|12216.1|12215.1|12214.2|12217.2|12216.4|12214.7|12213.8|160
1621897500000|2021-05-24 23:05:00|12215.2|12214.3|12215.1|12214.2|12216.4|12215.5|12214.9|12214.1|138
1621897800000|2021-05-24 23:10:00|12215.2|12214.3|12214.7|12213.8|12215.8|12214.9|12213.7|12212.8|187
1621898100000|2021-05-24 23:15:00|12214.6|12213.7|12213.5|12212.6|12214.6|12213.8|12213|12212.2|167
1621898400000|2021-05-24 23:20:00|12213.6|12212.7|12214.8|12213.9|12214.9|12214.1|12213.3|12212.5|176
1621898700000|2021-05-24 23:25:00|12214.9|12214|12213.7|12212.8|12215.1|12214.3|12213.3|12212.6|146
1621899000000|2021-05-24 23:30:00|12214.1|12213.1|12214.3|12213.4|12214.5|12213.8|12213.8|12212.9|155
1621899300000|2021-05-24 23:35:00|12214.4|12213.5|12214.9|12214.3|12215.4|12214.7|12214.3|12213.4|64
1621899600000|2021-05-24 23:40:00|12215|12214.1|12214.6|12213.7|12215.7|12214.8|12214.5|12213.6|99
1621899900000|2021-05-24 23:45:00|12214.7|12213.8|12215|12214.4|12215.2|12214.5|12214.4|12213.6|144
1621900200000|2021-05-24 23:50:00|12215.2|12214.3|12215.4|12214.5|12215.8|12215|12215|12214.2|119
1621900500000|2021-05-24 23:55:00|12215.3|12214.4|12214.6|12214|12215.3|12214.4|12214|12213.1|158
1621900800000|2021-05-25 00:00:00|12214.5|12213.9|12213.4|12212.5|12215.1|12214.2|12212|12211.1|417
1621901100000|2021-05-25 00:05:00|12213.3|12212.4|12214.5|12213.6|12215.2|12214.3|12212.9|12212.2|281
1621901400000|2021-05-25 00:10:00|12214.2|12213.4|12215.5|12214.6|12215.8|12215|12214.1|12213.2|287
1621901700000|2021-05-25 00:15:00|12215.6|12214.7|12219.5|12218.6|12219.6|12218.7|12215.4|12214.6|325
1621902000000|2021-05-25 00:20:00|12219.4|12218.5|12215.8|12215.2|12219.7|12219|12215.8|12215.1|316
1621902300000|2021-05-25 00:25:00|12215.9|12215.3|12216.5|12215.6|12216.7|12215.8|12214.4|12213.5|235
1621902600000|2021-05-25 00:30:00|12216.3|12215.4|12216.3|12215.7|12216.9|12216.2|12215.4|12214.6|262
1621902900000|2021-05-25 00:35:00|12216.2|12215.6|12218.5|12217.6|12218.7|12217.8|12215.4|12214.7|294
1621903200000|2021-05-25 00:40:00|12218.6|12217.7|12219.2|12218.3|12219.3|12218.5|12217.9|12217|213
1621903500000|2021-05-25 00:45:00|12219.1|12218.2|12218.4|12217.5|12219.7|12218.9|12217.8|12217|367
1621903800000|2021-05-25 00:50:00|12218.3|12217.4|12220.8|12219.9|12220.9|12220.1|12217.8|12216.9|544
1621904100000|2021-05-25 00:55:00|12221|12220.2|12222.2|12221.6|12222.5|12221.6|12219.1|12218.2|435
1621904400000|2021-05-25 01:00:00|12222.1|12221.5|12225.3|12224.4|12226.2|12225.6|12221.6|12220.8|699
1621904700000|2021-05-25 01:05:00|12225.2|12224.3|12224|12223.1|12226.2|12225.4|12222.8|12222.1|498
1621905000000|2021-05-25 01:10:00|12224.1|12223.2|12227.8|12226.9|12228.1|12227.3|12223.8|12223|568
1621905300000|2021-05-25 01:15:00|12227.7|12226.8|12227.9|12227.3|12228.8|12228.1|12226.2|12225.5|602
1621905600000|2021-05-25 01:20:00|12228|12227.4|12226.7|12225.8|12228|12227.4|12224.3|12223.5|627
1621905900000|2021-05-25 01:25:00|12226.8|12225.9|12224.9|12224.3|12227.2|12226.6|12224.6|12223.9|424
1621906200000|2021-05-25 01:30:00|12225|12224.4|12228.6|12227.7|12230.5|12229.9|12224|12223.3|668
1621906500000|2021-05-25 01:35:00|12228.4|12227.8|12228.3|12227.7|12230.1|12229.2|12226|12225.3|726
1621906800000|2021-05-25 01:40:00|12228.4|12227.8|12227.9|12227.3|12229.9|12229.2|12227.5|12226.6|475
1621907100000|2021-05-25 01:45:00|12228|12227.4|12229.7|12228.8|12229.8|12229.1|12226.7|12225.9|437
1621907400000|2021-05-25 01:50:00|12229.8|12228.9|12227.9|12227|12230.1|12229.3|12227.5|12226.8|369
1621907700000|2021-05-25 01:55:00|12228|12227.1|12225.4|12224.8|12228.7|12227.9|12225.4|12224.8|416
1621908000000|2021-05-25 02:00:00|12225.5|12224.9|12224.7|12224.1|12226.3|12225.6|12223.9|12223|546
1621908300000|2021-05-25 02:05:00|12224.8|12224.2|12225.4|12224.8|12225.4|12224.8|12223.3|12222.5|395
1621908600000|2021-05-25 02:10:00|12225.3|12224.7|12226|12225.4|12226.3|12225.6|12224.9|12224.2|304
1621908900000|2021-05-25 02:15:00|12225.8|12225.2|12225.5|12224.9|12226.1|12225.5|12224.2|12223.4|340
1621909200000|2021-05-25 02:20:00|12225.4|12224.8|12227.3|12226.4|12227.4|12226.7|12224.8|12223.9|311
1621909500000|2021-05-25 02:25:00|12227.4|12226.5|12226.6|12226|12227.4|12226.6|12226.1|12225.3|302
1621909800000|2021-05-25 02:30:00|12226.5|12225.9|12226.9|12226|12227.1|12226.2|12225.1|12224.4|313
1621910100000|2021-05-25 02:35:00|12227|12226.1|12225.3|12224.4|12227.8|12227.2|12225.1|12224.3|339
1621910400000|2021-05-25 02:40:00|12225.2|12224.6|12226.1|12225.2|12226.7|12225.9|12225.1|12224.5|262
1621910700000|2021-05-25 02:45:00|12225.9|12225.3|12225.3|12224.7|12226.5|12225.8|12225|12224.2|360
1621911000000|2021-05-25 02:50:00|12225.4|12224.8|12225.7|12225.1|12226.1|12225.5|12224.8|12224.1|279
1621911300000|2021-05-25 02:55:00|12225.6|12225|12229|12228.1|12229.1|12228.4|12224.2|12223.6|496
1621911600000|2021-05-25 03:00:00|12228.8|12227.9|12227.5|12226.6|12228.9|12228|12225.2|12224.5|493
1621911900000|2021-05-25 03:05:00|12227.3|12226.7|12228.2|12227.3|12228.5|12227.9|12226.2|12225.4|320
1621912200000|2021-05-25 03:10:00|12228.1|12227.2|12227.5|12226.9|12228.2|12227.4|12226.7|12225.9|248
1621912500000|2021-05-25 03:15:00|12227.4|12226.8|12227.8|12227.2|12228|12227.4|12227.3|12226.6|200
1621912800000|2021-05-25 03:20:00|12227.9|12227.3|12227.5|12226.6|12228.1|12227.4|12227.2|12226.5|161
1621913100000|2021-05-25 03:25:00|12227.4|12226.5|12227.9|12227.3|12228|12227.3|12226.7|12226|333
1621913400000|2021-05-25 03:30:00|12227.8|12227.2|12227.7|12227.1|12228.1|12227.5|12226.7|12225.9|360
1621913700000|2021-05-25 03:35:00|12227.9|12227|12227.4|12226.8|12228.2|12227.4|12227|12226.3|218
1621914000000|2021-05-25 03:40:00|12227.5|12226.6|12228.7|12228.1|12229.3|12228.5|12227.1|12226.3|272
1621914300000|2021-05-25 03:45:00|12228.6|12228|12226.1|12225.2|12228.6|12228|12225.8|12225|402
1621914600000|2021-05-25 03:50:00|12226|12225.1|12226.4|12225.8|12227.3|12226.6|12225.9|12225|154
1621914900000|2021-05-25 03:55:00|12226.3|12225.7|12226.8|12226.2|12227.2|12226.5|12226.3|12225.7|149
1621915200000|2021-05-25 04:00:00|12227|12226.1|12226|12225.4|12227.1|12226.4|12225.9|12225.2|202
1621915500000|2021-05-25 04:05:00|12225.9|12225.3|12228.9|12228|12229.3|12228.5|12225.9|12225.2|242
1621915800000|2021-05-25 04:10:00|12228.8|12227.9|12229.2|12228.3|12229.3|12228.5|12227.8|12227.1|235
1621916100000|2021-05-25 04:15:00|12229.1|12228.2|12230.9|12230|12231.9|12231.1|12228.6|12227.8|374
1621916400000|2021-05-25 04:20:00|12231|12230.1|12229|12228.1|12231.1|12230.3|12228.6|12227.7|341
1621916700000|2021-05-25 04:25:00|12229.1|12228.2|12229|12228.4|12230.1|12229.3|12228|12227.2|302
1621917000000|2021-05-25 04:30:00|12228.9|12228.3|12228|12227.4|12229.2|12228.5|12227.8|12227|276
1621917300000|2021-05-25 04:35:00|12228.1|12227.5|12227.7|12227.1|12228.5|12227.7|12227.4|12226.8|181
1621917600000|2021-05-25 04:40:00|12227.9|12227|12228.9|12228.3|12229|12228.3|12227.8|12226.9|162
1621917900000|2021-05-25 04:45:00|12228.8|12228.2|12229.4|12228.5|12229.4|12228.7|12228.5|12227.8|157
1621918200000|2021-05-25 04:50:00|12229.2|12228.6|12230.1|12229.5|12230.8|12230|12229.2|12228.6|191
1621918500000|2021-05-25 04:55:00|12230.3|12229.4|12229.8|12228.9|12230.5|12229.6|12228.8|12228|288
1621918800000|2021-05-25 05:00:00|12229.9|12229|12230.5|12229.9|12230.7|12230|12228.9|12228.2|220
1621919100000|2021-05-25 05:05:00|12230.6|12229.7|12229.2|12228.3|12230.7|12229.9|12229.1|12228.2|179
1621919400000|2021-05-25 05:10:00|12229.1|12228.2|12230|12229.4|12230.2|12229.5|12228.9|12228.2|142
1621919700000|2021-05-25 05:15:00|12230.1|12229.5|12229.1|12228.5|12230.6|12230|12229|12228.2|195
1621920000000|2021-05-25 05:20:00|12229|12228.4|12229.9|12229|12230.2|12229.5|12228.9|12228.2|205
1621920300000|2021-05-25 05:25:00|12229.8|12228.9|12229|12228.4|12230.1|12229.2|12228.4|12227.8|206
1621920600000|2021-05-25 05:30:00|12228.9|12228.3|12227.2|12226.3|12229.5|12228.7|12227|12226.1|304
1621920900000|2021-05-25 05:35:00|12227.3|12226.4|12227.4|12226.8|12227.8|12227.1|12226.1|12225.2|300
1621921200000|2021-05-25 05:40:00|12227.5|12226.9|12226.7|12225.8|12227.7|12226.9|12225.4|12224.7|248
1621921500000|2021-05-25 05:45:00|12226.6|12226|12226.2|12225.3|12226.6|12226|12225.2|12224.5|207
1621921800000|2021-05-25 05:50:00|12226.1|12225.2|12224.9|12224.3|12226.2|12225.4|12224.3|12223.7|284
1621922100000|2021-05-25 05:55:00|12225.2|12224.4|12224.3|12223.4|12225.7|12225|12222.3|12221.6|429
1621922400000|2021-05-25 06:00:00|12224.1|12223.2|12225.6|12225|12226.2|12225.5|12220.7|12220.1|568
1621922700000|2021-05-25 06:05:00|12225.5|12224.9|12225.4|12224.5|12226.1|12225.3|12223.7|12223.1|478
1621923000000|2021-05-25 06:10:00|12225.1|12224.3|12229.2|12228.3|12229.6|12228.7|12224.9|12224.3|460
1621923300000|2021-05-25 06:15:00|12229|12228.4|12232.9|12232|12233.3|12232.5|12228.1|12227.5|597
1621923600000|2021-05-25 06:20:00|12232.8|12231.9|12233.7|12232.8|12238.6|12237.7|12230.7|12229.8|766
1621923900000|2021-05-25 06:25:00|12233.8|12233.2|12230.4|12229.5|12234.8|12234.1|12230|12229.3|651
1621924200000|2021-05-25 06:30:00|12230.5|12229.9|12235.7|12234.8|12236.4|12235.8|12229.2|12228.6|644
1621924500000|2021-05-25 06:35:00|12235.6|12234.7|12237.1|12236.5|12239|12238.1|12235.4|12234.7|721
1621924800000|2021-05-25 06:40:00|12237.4|12236.8|12251.7|12250.8|12253.4|12252.6|12237.4|12236.7|1028
1621925100000|2021-05-25 06:45:00|12251.8|12250.9|12249|12248.4|12253.8|12252.9|12248|12247.3|968
1621925400000|2021-05-25 06:50:00|12248.9|12248.3|12247|12246.1|12251|12250.1|12246.6|12245.9|807
1621925700000|2021-05-25 06:55:00|12246.6|12246|12246.1|12245.5|12249.1|12248.2|12242.6|12241.9|1093
1621926000000|2021-05-25 07:00:00|12246.2|12245.6|12257.4|12256.5|12258.4|12257.5|12244.3|12243.7|1035
1621926300000|2021-05-25 07:05:00|12257.5|12256.6|12257.5|12256.9|12260.2|12259.5|12254.1|12253.3|1043
1621926600000|2021-05-25 07:10:00|12257.4|12256.8|12257.7|12256.8|12261|12260.3|12256|12255.2|827
1621926900000|2021-05-25 07:15:00|12257.6|12257|12255.6|12254.7|12257.7|12257.1|12253.8|12253.1|776
1621927200000|2021-05-25 07:20:00|12255.7|12254.8|12257.8|12257.2|12259.5|12258.9|12254.7|12254.1|660
1621927500000|2021-05-25 07:25:00|12258|12257.1|12261.1|12260.2|12262.7|12261.9|12256.2|12255.5|731
1621927800000|2021-05-25 07:30:00|12261.2|12260.3|12259.6|12258.7|12261.4|12260.8|12258.1|12257.4|789
1621928100000|2021-05-25 07:35:00|12259.5|12258.9|12256.4|12255.5|12260.5|12259.9|12253.4|12252.8|891
1621928400000|2021-05-25 07:40:00|12256.5|12255.6|12256.2|12255.6|12260|12259.3|12255.3|12254.7|702
1621928700000|2021-05-25 07:45:00|12256.3|12255.4|12255.4|12254.5|12256.4|12255.7|12253.2|12252.4|694
1621929000000|2021-05-25 07:50:00|12255.2|12254.6|12258.8|12258.2|12261.1|12260.5|12253.5|12252.6|800
1621929300000|2021-05-25 07:55:00|12258.9|12258.3|12256.3|12255.2|12260.4|12259.7|12255.4|12254.5|809
1621929600000|2021-05-25 08:00:00|12256.2|12255.3|12257.1|12256.5|12259.7|12258.8|12253.3|12252.6|1021
1621929900000|2021-05-25 08:05:00|12257.2|12256.3|12252.9|12252|12262.2|12261.3|12252.6|12251.8|770
1621930200000|2021-05-25 08:10:00|12252.6|12252.1|12252.6|12251.7|12254.9|12254|12247.2|12246.5|1001
1621930500000|2021-05-25 08:15:00|12252.5|12251.6|12250.1|12249.5|12253.8|12253.1|12248.3|12247.6|793
1621930800000|2021-05-25 08:20:00|12249.9|12249.3|12249.5|12248.6|12251.1|12250.2|12244.4|12243.8|843
1621931100000|2021-05-25 08:25:00|12249.6|12248.7|12252.8|12251.9|12253.6|12252.9|12249.6|12248.7|645
1621931400000|2021-05-25 08:30:00|12252.7|12252.1|12247|12246.1|12253|12252.3|12246.1|12245.4|697
1621931700000|2021-05-25 08:35:00|12246.9|12246|12247.4|12246.5|12249.3|12248.5|12246.2|12245.4|589
1621932000000|2021-05-25 08:40:00|12247.5|12246.6|12252.5|12251.6|12253.1|12252.5|12247.3|12246.6|484
1621932300000|2021-05-25 08:45:00|12252.2|12251.8|12256.3|12255.4|12258.9|12258.1|12252.2|12251.8|622
1621932600000|2021-05-25 08:50:00|12255.8|12255.2|12252.7|12252.1|12256.5|12255.8|12252.3|12251.5|551
1621932900000|2021-05-25 08:55:00|12252.8|12252.2|12259.3|12258.7|12259.8|12259.1|12252.6|12251.9|674
1621933200000|2021-05-25 09:00:00|12259.4|12258.8|12261.6|12261|12261.8|12261.1|12258.2|12257.3|626
1621933500000|2021-05-25 09:05:00|12261.5|12260.9|12259.8|12259.2|12262.1|12261.5|12259.1|12258.5|542
1621933800000|2021-05-25 09:10:00|12259.6|12259|12259.4|12258.8|12261.3|12260.5|12258.4|12257.7|482
1621934100000|2021-05-25 09:15:00|12259.6|12259|12260.1|12259.5|12260.5|12259.7|12259.1|12258.4|464
1621934400000|2021-05-25 09:20:00|12260.2|12259.6|12257.7|12257.1|12260.9|12260.1|12256.4|12255.7|585
1621934700000|2021-05-25 09:25:00|12257.5|12256.9|12259.2|12258.6|12261.2|12260.6|12257|12256.3|552
1621935000000|2021-05-25 09:30:00|12259.3|12258.4|12255.7|12255.1|12259.3|12258.6|12253.7|12252.8|618
1621935300000|2021-05-25 09:35:00|12255.6|12255|12255.9|12255|12256.4|12255.7|12254.1|12253.4|504
1621935600000|2021-05-25 09:40:00|12256|12255.1|12258.5|12257.9|12258.6|12257.9|12254|12253.4|323
1621935900000|2021-05-25 09:45:00|12258.6|12258|12255.5|12254.9|12259.1|12258.3|12253.5|12252.8|464
1621936200000|2021-05-25 09:50:00|12255.4|12254.8|12253.8|12253.2|12257.6|12257|12253.2|12252.4|502
1621936500000|2021-05-25 09:55:00|12253.9|12253.3|12255.5|12254.6|12255.8|12255.1|12253.3|12252.7|391
1621936800000|2021-05-25 10:00:00|12255.4|12254.8|12253.9|12253.3|12256.3|12255.6|12252.4|12251.8|439
1621937100000|2021-05-25 10:05:00|12254|12253.4|12254.4|12253.5|12254.5|12253.9|12251.4|12250.7|554
1621937400000|2021-05-25 10:10:00|12254.3|12253.4|12256.7|12256.1|12257.2|12256.6|12253.4|12252.8|464
1621937700000|2021-05-25 10:15:00|12256.8|12256.2|12257.4|12256.5|12258.8|12258|12256.1|12255.2|518
1621938000000|2021-05-25 10:20:00|12257.5|12256.8|12257.4|12256.8|12259.1|12258.5|12256.5|12255.8|521
1621938300000|2021-05-25 10:25:00|12257.3|12256.7|12254.8|12253.9|12258.4|12257.8|12254.1|12253.4|560
1621938600000|2021-05-25 10:30:00|12254.9|12254|12250|12249.1|12255.2|12254.4|12249.1|12248.5|583
1621938900000|2021-05-25 10:35:00|12249.9|12249.3|12248.7|12248.1|12251.4|12250.8|12248.7|12247.9|565
1621939200000|2021-05-25 10:40:00|12248.9|12248|12252.3|12251.7|12252.7|12251.9|12248.2|12247.4|504
1621939500000|2021-05-25 10:45:00|12252.1|12251.5|12252.8|12252.2|12254.5|12253.7|12251.3|12250.7|488
1621939800000|2021-05-25 10:50:00|12252.9|12252.3|12251.9|12251|12253.9|12253.3|12250.8|12250.1|453
1621940100000|2021-05-25 10:55:00|12251.8|12251.2|12248.5|12247.9|12252.1|12251.3|12248|12247.4|504
1621940400000|2021-05-25 11:00:00|12248.4|12247.8|12247.6|12247|12249.9|12249.2|12247.4|12246.7|430
1621940700000|2021-05-25 11:05:00|12247.7|12247.1|12254.3|12253.7|12255.5|12254.9|12246.5|12245.9|625
1621941000000|2021-05-25 11:10:00|12254.2|12253.6|12253.4|12252.8|12254.4|12253.7|12250.5|12249.8|494
1621941300000|2021-05-25 11:15:00|12253.6|12253|12252.4|12251.8|12253.6|12253|12252.3|12251.6|388
1621941600000|2021-05-25 11:20:00|12252.3|12251.7|12251.1|12250.2|12252.5|12251.9|12249.4|12248.8|509
1621941900000|2021-05-25 11:25:00|12250.9|12250.3|12256.4|12255.8|12258.2|12257.3|12250.8|12250|523
1621942200000|2021-05-25 11:30:00|12256.3|12255.7|12254.4|12253.5|12257.3|12256.7|12253.3|12252.7|545
1621942500000|2021-05-25 11:35:00|12254.3|12253.7|12255.1|12254.2|12256.1|12255.4|12252.7|12252.1|489
1621942800000|2021-05-25 11:40:00|12255.2|12254.3|12253.8|12253.2|12255.3|12254.7|12252.9|12252.3|463
1621943100000|2021-05-25 11:45:00|12254|12253.4|12257.9|12257.3|12258.3|12257.7|12253.3|12252.7|451
1621943400000|2021-05-25 11:50:00|12258|12257.4|12259.8|12259.2|12260.1|12259.5|12257.1|12256.5|545
1621943700000|2021-05-25 11:55:00|12259.7|12259.1|12256.1|12255.5|12260.9|12260.3|12256.1|12255.5|654
1621944000000|2021-05-25 12:00:00|12256|12255.4|12260.2|12259.6|12260.3|12259.6|12255.6|12255|537
1621944300000|2021-05-25 12:05:00|12260.1|12259.5|12262.9|12262.3|12263.4|12262.8|12260.1|12259.5|500
1621944600000|2021-05-25 12:10:00|12263|12262.4|12264.5|12263.9|12264.8|12264.1|12262.2|12261.3|381
1621944900000|2021-05-25 12:15:00|12264.6|12263.7|12265.5|12264.9|12266.9|12266|12263.2|12262.4|588
1621945200000|2021-05-25 12:20:00|12265.8|12265|12260.8|12260.2|12265.8|12265|12260.6|12259.8|575
1621945500000|2021-05-25 12:25:00|12260.9|12260.3|12262.1|12261.5|12262.6|12262|12259.5|12258.8|565
1621945800000|2021-05-25 12:30:00|12261.9|12261.3|12258.9|12258|12262.6|12262|12257.5|12256.6|539
1621946100000|2021-05-25 12:35:00|12258.7|12258.1|12258.7|12257.8|12259.8|12258.9|12254.9|12254.1|717
1621946400000|2021-05-25 12:40:00|12258.6|12258|12259|12258.1|12260.3|12259.5|12257.9|12257.3|543
1621946700000|2021-05-25 12:45:00|12258.8|12257.9|12255.3|12254.7|12258.8|12257.9|12254.6|12253.9|515
1621947000000|2021-05-25 12:50:00|12255.4|12254.8|12252.8|12251.9|12256.5|12255.7|12250.5|12249.9|725
1621947300000|2021-05-25 12:55:00|12252.7|12251.8|12254|12253.1|12255.7|12255.1|12251.5|12250.7|787
1621947600000|2021-05-25 13:00:00|12254.2|12253.4|12253.7|12253.1|12254.9|12254.3|12251.8|12250.9|733
1621947900000|2021-05-25 13:05:00|12253.8|12253.2|12254.8|12253.9|12255.8|12255.2|12253.1|12252.4|668
1621948200000|2021-05-25 13:10:00|12254.7|12254.1|12255.8|12255.2|12255.9|12255.2|12252.2|12251.5|684
1621948500000|2021-05-25 13:15:00|12255.7|12255.1|12255.8|12255.2|12257.3|12256.7|12254.3|12253.7|687
1621948800000|2021-05-25 13:20:00|12255.6|12255|12248.8|12247.9|12255.9|12255.2|12246.2|12245.3|764
1621949100000|2021-05-25 13:25:00|12248.9|12248.2|12249.2|12248.6|12250.9|12250.2|12248.7|12247.9|614
1621949400000|2021-05-25 13:30:00|12249|12248.4|12242.8|12242.2|12249.3|12248.7|12241.6|12241|611
1621949700000|2021-05-25 13:35:00|12242.7|12242.1|12246.4|12245.8|12248.3|12247.5|12241|12240.3|641
1621950000000|2021-05-25 13:40:00|12246.3|12245.7|12254.2|12253.6|12255.5|12254.9|12243.7|12243|669
1621950300000|2021-05-25 13:45:00|12254.4|12253.5|12253.9|12253|12256.5|12255.9|12252.5|12251.7|649
1621950600000|2021-05-25 13:50:00|12254.5|12253.3|12251.2|12250.6|12254.7|12254.1|12248.6|12248|554
1621950900000|2021-05-25 13:55:00|12251|12250.4|12248.5|12247.3|12253.6|12253|12247.5|12246.7|605
1621951200000|2021-05-25 14:00:00|12248.2|12247.1|12251.9|12251|12252|12251.2|12243.2|12242.3|796
1621951500000|2021-05-25 14:05:00|12251.8|12251.2|12249.7|12249.1|12253.6|12252.9|12249.4|12248.7|669
1621951800000|2021-05-25 14:10:00|12249.8|12249.2|12249.5|12248.6|12249.9|12249.2|12244.7|12244|643
1621952100000|2021-05-25 14:15:00|12249.4|12248.5|12249|12248.4|12252.6|12252|12247.7|12247.1|697
1621952400000|2021-05-25 14:20:00|12249.1|12248.5|12252.3|12251.7|12252.5|12251.8|12248.5|12247.8|700
1621952700000|2021-05-25 14:25:00|12252.2|12251.6|12253.3|12252.4|12253.3|12252.5|12249.9|12249.3|621
1621953000000|2021-05-25 14:30:00|12253.2|12252.3|12249.2|12248.6|12253.2|12252.6|12249|12248.4|694
1621953300000|2021-05-25 14:35:00|12249.3|12248.7|12249.4|12248.8|12250.1|12249.5|12248.3|12247.6|584
1621953600000|2021-05-25 14:40:00|12249.3|12248.7|12251.9|12251.3|12252.9|12252.3|12247.5|12246.9|642
1621953900000|2021-05-25 14:45:00|12251.7|12251.1|12254.1|12253.5|12254.6|12253.7|12249.8|12249.2|659
1621954200000|2021-05-25 14:50:00|12254|12253.4|12243.6|12243|12254|12253.4|12240.9|12240.3|1067
1621954500000|2021-05-25 14:55:00|12243.7|12243.1|12246.5|12245.9|12246.5|12245.9|12240.9|12240.3|976
1621954800000|2021-05-25 15:00:00|12246.4|12245.8|12247|12246.4|12249.2|12248.6|12245.3|12244.7|722
1621955100000|2021-05-25 15:05:00|12246.9|12246.3|12244.6|12244|12247.3|12246.7|12243.5|12242.8|672
1621955400000|2021-05-25 15:10:00|12244.8|12243.9|12245.6|12245|12245.7|12245.1|12243.7|12243|586
1621955700000|2021-05-25 15:15:00|12245.7|12245.1|12242.6|12242|12246.7|12246.1|12242.4|12241.8|732
1621956000000|2021-05-25 15:20:00|12242.7|12242.1|12237.4|12236.8|12242.7|12242.1|12236.8|12235.9|857
1621956300000|2021-05-25 15:25:00|12237.5|12236.6|12237.3|12236.7|12238.2|12237.5|12234.7|12234|716
1621956600000|2021-05-25 15:30:00|12237.2|12236.6|12236|12235.1|12238.4|12237.7|12234.8|12234|712
1621956900000|2021-05-25 15:35:00|12236.2|12235.4|12236.9|12236|12237.6|12236.8|12235.4|12234.6|432
1621957200000|2021-05-25 15:40:00|12237|12236.1|12237|12236.4|12237.8|12237|12235.4|12234.8|497
1621957500000|2021-05-25 15:45:00|12237.1|12236.5|12241.8|12241.2|12242.1|12241.5|12236.2|12235.6|579
1621957800000|2021-05-25 15:50:00|12241.9|12241|12236.5|12235.9|12242.1|12241.5|12236|12235.4|499
1621958100000|2021-05-25 15:55:00|12236.4|12235.8|12233|12232.4|12236.9|12236.1|12231.1|12230.5|730
1621958400000|2021-05-25 16:00:00|12232.9|12232.3|12231.3|12230.7|12233.7|12233.1|12229.3|12228.6|631
1621958700000|2021-05-25 16:05:00|12231.4|12230.8|12230.3|12229.7|12232.1|12231.4|12227|12226.3|756
1621959000000|2021-05-25 16:10:00|12230.2|12229.6|12233.3|12232.4|12234.6|12233.8|12229.9|12229|545
1621959300000|2021-05-25 16:15:00|12233|12232.2|12232.4|12231.8|12233.9|12233.3|12231|12230.2|453
1621959600000|2021-05-25 16:20:00|12232.5|12231.9|12232.8|12231.9|12234.6|12233.9|12232.1|12231.4|412
1621959900000|2021-05-25 16:25:00|12232.9|12232|12234.6|12234|12235.3|12234.7|12232|12231.4|397
1621960200000|2021-05-25 16:30:00|12234.8|12233.9|12237.4|12236.8|12238.1|12237.5|12234.3|12233.7|359
1621960500000|2021-05-25 16:35:00|12237.7|12237.1|12237.7|12237.1|12238.6|12238|12236.1|12235.4|424
1621960800000|2021-05-25 16:40:00|12237.8|12237.2|12236.9|12236.3|12238.2|12237.6|12236.1|12235.5|314
1621961100000|2021-05-25 16:45:00|12236.8|12236.2|12232.3|12231.7|12236.8|12236.2|12232.1|12231.3|336
1621961400000|2021-05-25 16:50:00|12232.2|12231.6|12236.3|12235.7|12237.7|12237.1|12232.2|12231.6|299
1621961700000|2021-05-25 16:55:00|12236.4|12235.8|12240.1|12239.5|12240.3|12239.7|12236.2|12235.6|398
1621962000000|2021-05-25 17:00:00|12240|12239.4|12239.9|12239|12241.1|12240.4|12238.6|12238|508
1621962300000|2021-05-25 17:05:00|12239.7|12239.1|12240.2|12239.6|12240.8|12240.2|12239.1|12238.3|346
1621962600000|2021-05-25 17:10:00|12240.4|12239.8|12239|12238.1|12241.5|12240.9|12238.6|12237.8|403
1621962900000|2021-05-25 17:15:00|12238.8|12238.2|12239.5|12238.6|12239.8|12239.2|12238.2|12237.4|477
1621963200000|2021-05-25 17:20:00|12239.4|12238.8|12243.2|12242.6|12246.2|12245.6|12239.2|12238.6|497
1621963500000|2021-05-25 17:25:00|12243.1|12242.5|12244|12243.4|12244|12243.4|12241.4|12240.7|476
1621963800000|2021-05-25 17:30:00|12243.9|12243.3|12247.5|12246.6|12248|12247.2|12243.8|12243.2|509
1621964100000|2021-05-25 17:35:00|12247.4|12246.5|12247.8|12247.2|12250.2|12249.5|12246.6|12246|431
1621964400000|2021-05-25 17:40:00|12247.7|12247.1|12247.9|12247.3|12248.4|12247.8|12246.4|12245.8|366
1621964700000|2021-05-25 17:45:00|12248.2|12247.6|12248.6|12248|12250.1|12249.5|12248.2|12247.6|324
1621965000000|2021-05-25 17:50:00|12248.5|12247.9|12247.4|12246.8|12249.2|12248.5|12247|12246.3|391
1621965300000|2021-05-25 17:55:00|12247.5|12246.9|12248.1|12247.5|12248.3|12247.7|12246.4|12245.7|393
1621965600000|2021-05-25 18:00:00|12248.2|12247.6|12249.2|12248.6|12250.3|12249.7|12246.9|12246.1|496
1621965900000|2021-05-25 18:05:00|12249.5|12248.9|12250|12249.4|12250.1|12249.5|12246.6|12245.8|357
1621966200000|2021-05-25 18:10:00|12249.9|12249.3|12252.2|12251.6|12253|12252.4|12248.8|12248.2|392
1621966500000|2021-05-25 18:15:00|12252.1|12251.5|12251.9|12251.3|12252.3|12251.7|12250.6|12249.8|322
1621966800000|2021-05-25 18:20:00|12251.8|12251.2|12250.2|12249.3|12252.1|12251.5|12250.1|12249.2|389
1621967100000|2021-05-25 18:25:00|12250.1|12249.5|12250.7|12250.1|12251.3|12250.6|12249.5|12248.8|381
1621967400000|2021-05-25 18:30:00|12250.6|12250|12252.5|12251.9|12252.7|12252.1|12249.9|12249.3|330
1621967700000|2021-05-25 18:35:00|12252.4|12251.8|12253.6|12253|12254.3|12253.7|12252|12251.4|281
1621968000000|2021-05-25 18:40:00|12253.5|12252.9|12256.8|12256.2|12257.5|12256.8|12252.1|12251.4|446
1621968300000|2021-05-25 18:45:00|12256.7|12256.1|12255.8|12255.2|12257|12256.4|12254.6|12253.8|285
1621968600000|2021-05-25 18:50:00|12255.7|12255.1|12255.1|12254.5|12256.8|12256.1|12253.8|12253.2|364
1621968900000|2021-05-25 18:55:00|12254.9|12254.3|12256.2|12255.6|12256.5|12255.9|12254.7|12254.1|421
1621969200000|2021-05-25 19:00:00|12256.3|12255.7|12252.2|12251.6|12256.3|12255.7|12251.6|12250.9|428
1621969500000|2021-05-25 19:05:00|12251.9|12251.3|12252.8|12252.2|12254.2|12253.6|12251.8|12251.2|302
1621969800000|2021-05-25 19:10:00|12252.6|12252|12253.4|12252.5|12254.7|12254|12252.5|12251.8|308
1621970100000|2021-05-25 19:15:00|12253.3|12252.7|12252.3|12251.7|12254.5|12253.8|12251.8|12251.1|313
1621970400000|2021-05-25 19:20:00|12252.4|12251.5|12252.2|12251.6|12253.4|12252.6|12251.9|12251.3|207
1621970700000|2021-05-25 19:25:00|12252.3|12251.7|12251.7|12251.1|12252.6|12251.9|12250.6|12250|250
1621971000000|2021-05-25 19:30:00|12251.6|12251|12250.8|12250.2|12252.2|12251.4|12250.4|12249.7|275
1621971300000|2021-05-25 19:35:00|12250.9|12250.3|12249.6|12249|12251.1|12250.5|12249|12248.3|247
1621971600000|2021-05-25 19:40:00|12249.5|12248.9|12248.3|12247.4|12250.4|12249.7|12248.1|12247.3|198
1621971900000|2021-05-25 19:45:00|12248.5|12247.9|12250.2|12249.3|12250.3|12249.6|12247.2|12246.6|278
1621972200000|2021-05-25 19:50:00|12250.3|12249.4|12247.5|12246.6|12250.4|12249.7|12246.4|12245.8|329
1621972500000|2021-05-25 19:55:00|12247.6|12247|12247.9|12247|12250.5|12249.9|12246.7|12245.9|476
1621972800000|2021-05-25 20:00:00|12247.8|12246.9|12246.8|12245.9|12247.9|12247.2|12246.3|12245.5|264
1621973100000|2021-05-25 20:05:00|12246.9|12246|12247.4|12246.5|12247.6|12246.8|12246.6|12245.8|165
1621973400000|2021-05-25 20:10:00|12247.5|12246.6|12247.4|12246.8|12247.5|12246.9|12246.7|12246.1|86
1621973700000|2021-05-25 20:15:00|12247.5|12246.9|12249.1|12248.2|12249.2|12248.4|12247.3|12246.6|109
1621974000000|2021-05-25 20:20:00|12248.9|12248.3|12248.5|12247.6|12248.9|12248.3|12248.3|12247.5|94
1621974300000|2021-05-25 20:25:00|12248.6|12247.7|12248.3|12247.4|12248.6|12247.8|12247.8|12247|101
1621974600000|2021-05-25 20:30:00|12248.4|12247.5|12249.4|12248.5|12249.5|12248.7|12247.2|12246.5|142
1621974900000|2021-05-25 20:35:00|12249.3|12248.4|12248.3|12247.7|12249.6|12248.7|12248.1|12247.4|147
1621975200000|2021-05-25 20:40:00|12248.2|12247.6|12248.8|12247.9|12248.9|12248|12247.7|12246.8|195
1621975500000|2021-05-25 20:45:00|12249.2|12248.3|12248.6|12247.7|12249.4|12248.5|12248.2|12247.1|188
1621975800000|2021-05-25 20:50:00|12248.3|12247.4|12249.8|12248.9|12250.2|12249.3|12248.2|12247.3|212
1621976100000|2021-05-25 20:55:00|12249.6|12248.7|12252.8|12248.2|12253|12252.1|12249.1|12248.2|641
1621976400000|2021-05-25 21:00:00|12252.6|12247.1|12252.7|12247.1|12258.3|12256.5|12251.5|12246.5|205
1621976700000|2021-05-25 21:05:00|12252.6|12248.6|12252.6|12248.9|12254.2|12249.5|12250.9|12244.9|196
1621977000000|2021-05-25 21:10:00|12252.7|12247.8|12252.9|12248.1|12254|12249.9|12251.8|12247.3|133
1621977300000|2021-05-25 21:15:00|12252.6|12247.9|12252.2|12248.8|12253.5|12250.3|12251.2|12247|151
1621977600000|2021-05-25 21:20:00|12252.3|12248.9|12251|12248|12253.2|12250|12251|12247.1|136
1621977900000|2021-05-25 21:25:00|12251.2|12247.8|12251.5|12248.8|12252|12249.4|12250.5|12247.6|108
1621978200000|2021-05-25 21:30:00|12250.9|12249.3|12250.9|12248.7|12252|12249.4|12250.3|12248.3|150
1621978500000|2021-05-25 21:35:00|12250.8|12248.6|12250.8|12248.2|12251.4|12249.7|12249.7|12246.6|193
1621978800000|2021-05-25 21:40:00|12250.6|12248.3|12250.6|12249.2|12251.1|12249.3|12250.3|12248.3|123
1621979100000|2021-05-25 21:45:00|12250.7|12248.6|12250.8|12248.9|12251.2|12249.5|12250.3|12248.3|382
1621979400000|2021-05-25 21:50:00|12250.9|12248.8|12250.7|12249.2|12251.1|12249.5|12250.4|12248.5|162
1621979700000|2021-05-25 21:55:00|12250.8|12249.1|12250.8|12249.1|12251.1|12249.4|12250.3|12248.8|157
1621980000000|2021-05-25 22:00:00|12250.6|12249.4|12251.8|12250.7|12253.7|12251.1|12250.5|12249.2|388
1621980300000|2021-05-25 22:05:00|12251.7|12250.6|12251.6|12250.7|12252.7|12251.7|12251.3|12250.3|199
1621980600000|2021-05-25 22:10:00|12251.5|12250.6|12251.8|12250.9|12252.2|12251.3|12251.5|12250.6|88
1621980900000|2021-05-25 22:15:00|12251.9|12251|12251|12250.1|12251.9|12251|12251|12250.1|104
1621981200000|2021-05-25 22:20:00|12251.1|12250.2|12251.1|12250.2|12251.7|12250.8|12249.9|12249|224
1621981500000|2021-05-25 22:25:00|12251.2|12250.3|12251|12250.1|12251.4|12250.5|12250.6|12249.7|101
1621981800000|2021-05-25 22:30:00|12251.1|12250.2|12251.7|12250.8|12253|12252.1|12251|12250.1|181
1621982100000|2021-05-25 22:35:00|12251.8|12250.9|12252|12251.1|12252.4|12251.5|12250.9|12250|137
1621982400000|2021-05-25 22:40:00|12252.1|12251.2|12251.6|12250.7|12252.2|12251.3|12250.8|12249.9|173
1621982700000|2021-05-25 22:45:00|12251.5|12250.6|12253.5|12252.6|12253.6|12252.7|12251.5|12250.6|168
1621983000000|2021-05-25 22:50:00|12253.3|12252.4|12254|12253.1|12255.6|12254.7|12253|12252.1|169
1621983300000|2021-05-25 22:55:00|12254.1|12253.2|12253.9|12253|12254.1|12253.2|12252.5|12251.6|194
1621983600000|2021-05-25 23:00:00|12254.2|12253.3|12253|12252.1|12254.5|12253.6|12252|12251.1|163
1621983900000|2021-05-25 23:05:00|12253.1|12252.2|12252|12251.1|12253.4|12252.5|12250.9|12250|209
1621984200000|2021-05-25 23:10:00|12252.1|12251.2|12250.3|12249.4|12252.4|12251.5|12250.1|12249.3|128
1621984500000|2021-05-25 23:15:00|12250.4|12249.5|12250.7|12249.8|12251.1|12250.2|12250|12249.1|240
1621984800000|2021-05-25 23:20:00|12250.5|12249.6|12250.5|12249.6|12250.8|12249.9|12249.9|12249|159
1621985100000|2021-05-25 23:25:00|12250.4|12249.5|12249.5|12248.6|12250.4|12249.5|12249.4|12248.5|71
1621985400000|2021-05-25 23:30:00|12249.6|12248.7|12249.5|12248.6|12249.9|12249|12248.9|12248.1|113
1621985700000|2021-05-25 23:35:00|12249.6|12248.7|12249.3|12248.7|12250.7|12249.8|12248.1|12247.2|175
1621986000000|2021-05-25 23:40:00|12249.4|12248.5|12248.5|12247.6|12249.7|12248.9|12248|12247.1|133
1621986300000|2021-05-25 23:45:00|12248.4|12247.5|12247.2|12246.3|12249.1|12248.2|12247.1|12246.2|180
1621986600000|2021-05-25 23:50:00|12247.3|12246.4|12248.1|12247.2|12248.2|12247.4|12246.6|12245.7|163
1621986900000|2021-05-25 23:55:00|12248|12247.4|12247.3|12246.7|12248.8|12248.1|12246.9|12246|170
1621987200000|2021-05-26 00:00:00|12247.4|12246.8|12251.9|12251|12251.9|12251|12245.4|12244.7|501
1621987500000|2021-05-26 00:05:00|12252|12251.1|12251|12250.1|12253.4|12252.5|12249.9|12249.2|398
1621987800000|2021-05-26 00:10:00|12250.8|12250.2|12251.9|12251|12253.5|12252.6|12250.5|12249.6|324
1621988100000|2021-05-26 00:15:00|12251.6|12250.8|12251.2|12250.6|12253.5|12252.8|12250.8|12250.1|306
1621988400000|2021-05-26 00:20:00|12251.3|12250.7|12253.4|12252.5|12253.4|12252.6|12251.2|12250.4|257
1621988700000|2021-05-26 00:25:00|12253.5|12252.6|12252.7|12251.8|12254.2|12253.6|12252.5|12251.7|230
1621989000000|2021-05-26 00:30:00|12252.8|12251.9|12251.6|12250.7|12253.2|12252.3|12250.6|12249.9|279
1621989300000|2021-05-26 00:35:00|12251.5|12250.6|12250.1|12249.2|12251.6|12250.8|12249.7|12249|245
1621989600000|2021-05-26 00:40:00|12250|12249.1|12249.5|12248.6|12251.9|12251.1|12248.9|12248.1|384
1621989900000|2021-05-26 00:45:00|12249.4|12248.5|12248.9|12248.3|12250.6|12249.9|12248.4|12247.8|305
1621990200000|2021-05-26 00:50:00|12249|12248.4|12246.7|12245.8|12249.4|12248.6|12245.7|12245|547
1621990500000|2021-05-26 00:55:00|12246.8|12245.9|12245.7|12244.8|12248.8|12248|12245.1|12244.2|469
1621990800000|2021-05-26 01:00:00|12245.6|12244.7|12248|12247.1|12248.8|12247.9|12245.6|12244.7|589
1621991100000|2021-05-26 01:05:00|12247.9|12247|12247|12246.1|12248.9|12248.1|12246|12245.1|404
1621991400000|2021-05-26 01:10:00|12247.1|12246.2|12246.1|12245.2|12248.1|12247.3|12245.8|12245.1|348
1621991700000|2021-05-26 01:15:00|12246|12245.1|12244.8|12244.2|12246.9|12246.3|12244.5|12243.6|423
1621992000000|2021-05-26 01:20:00|12244.9|12244.3|12244|12243.1|12246.1|12245.2|12243.8|12243.1|427
1621992300000|2021-05-26 01:25:00|12243.9|12243|12246.3|12245.4|12246.8|12245.9|12243.9|12243|322
1621992600000|2021-05-26 01:30:00|12246.1|12245.2|12245.5|12244.6|12247.3|12246.5|12245|12244.3|483
1621992900000|2021-05-26 01:35:00|12245.6|12244.7|12245.6|12244.7|12247|12246.2|12245.1|12244.2|450
1621993200000|2021-05-26 01:40:00|12245.7|12244.8|12245.6|12245|12245.9|12245.2|12243.8|12243|468
1621993500000|2021-05-26 01:45:00|12245.5|12244.9|12245.3|12244.7|12246.2|12245.4|12244.3|12243.5|359
1621993800000|2021-05-26 01:50:00|12245.4|12244.8|12246|12245.4|12246.5|12245.9|12244.6|12243.9|473
1621994100000|2021-05-26 01:55:00|12245.9|12245.3|12244.1|12243.5|12246.2|12245.5|12242.9|12242|325
1621994400000|2021-05-26 02:00:00|12243.9|12243.3|12244.5|12243.9|12246.6|12245.8|12242.3|12241.6|840
1621994700000|2021-05-26 02:05:00|12244.6|12244|12248.6|12247.7|12249.2|12248.5|12244|12243.2|562
1621995000000|2021-05-26 02:10:00|12248.7|12247.8|12248.3|12247.4|12250.1|12249.5|12247.6|12246.9|591
1621995300000|2021-05-26 02:15:00|12248.2|12247.6|12248.6|12248|12249.9|12249.3|12247.5|12246.9|516
1621995600000|2021-05-26 02:20:00|12248.7|12247.8|12250|12249.4|12250.3|12249.7|12248|12247.3|480
1621995900000|2021-05-26 02:25:00|12250.1|12249.5|12248.4|12247.8|12250.4|12249.8|12248.4|12247.6|403
1621996200000|2021-05-26 02:30:00|12248.5|12247.9|12250|12249.4|12250.4|12249.8|12248.4|12247.7|412
1621996500000|2021-05-26 02:35:00|12250.1|12249.5|12250.8|12250.2|12251.6|12251|12249.9|12249.1|377
1621996800000|2021-05-26 02:40:00|12250.9|12250.3|12252.9|12252.3|12253.3|12252.6|12250.9|12250.2|441
1621997100000|2021-05-26 02:45:00|12253.1|12252|12252.5|12251.6|12253.6|12252.8|12252.4|12251.6|402
1621997400000|2021-05-26 02:50:00|12252.6|12251.7|12252.9|12252.3|12253.3|12252.6|12251.9|12251.1|336
1621997700000|2021-05-26 02:55:00|12253.1|12252.2|12250.2|12249.3|12253.2|12252.5|12249.9|12249|325
1621998000000|2021-05-26 03:00:00|12250.3|12249.4|12253.8|12252.9|12253.8|12253.1|12250|12249.2|483
1621998300000|2021-05-26 03:05:00|12253.6|12253|12254.2|12253.3|12254.8|12254|12252.6|12252|413
1621998600000|2021-05-26 03:10:00|12254.1|12253.2|12257.8|12256.9|12257.8|12256.9|12254.1|12253.2|557
1621998900000|2021-05-26 03:15:00|12257.9|12257|12258.7|12258.1|12261|12260.1|12256.9|12256.2|546
1621999200000|2021-05-26 03:20:00|12258.9|12258|12259.5|12258.6|12259.9|12259.1|12257.3|12256.5|496
1621999500000|2021-05-26 03:25:00|12259.4|12258.5|12258.2|12257.6|12259.6|12258.8|12257.9|12257.2|370
1621999800000|2021-05-26 03:30:00|12258.3|12257.4|12257.6|12257|12259.6|12258.9|12257.6|12256.9|414
1622000100000|2021-05-26 03:35:00|12257.5|12256.9|12258|12257.1|12258.6|12257.7|12257|12256.2|301
1622000400000|2021-05-26 03:40:00|12258.1|12257.2|12258.5|12257.9|12258.7|12258|12256.9|12256.1|324
1622000700000|2021-05-26 03:45:00|12258.6|12257.7|12258.3|12257.7|12258.6|12257.9|12257.8|12257.1|198
1622001000000|2021-05-26 03:50:00|12258.2|12257.6|12259.4|12258.8|12260.1|12259.3|12258.1|12257.4|389
1622001300000|2021-05-26 03:55:00|12259.5|12258.9|12258.5|12257.6|12260.8|12260|12257.8|12257.1|460
1622001600000|2021-05-26 04:00:00|12258.6|12257.7|12258.2|12257.6|12259|12258.1|12258.1|12257.3|353
1622001900000|2021-05-26 04:05:00|12258.3|12257.7|12257.4|12256.8|12258.4|12257.7|12256.8|12256|265
1622002200000|2021-05-26 04:10:00|12257.5|12256.9|12258.3|12257.4|12258.9|12258.1|12256.4|12255.7|297
1622002500000|2021-05-26 04:15:00|12258.2|12257.6|12259.8|12258.9|12260.5|12259.8|12258.2|12257.5|303
1622002800000|2021-05-26 04:20:00|12259.6|12259|12259.9|12259.3|12260.8|12259.9|12259.5|12258.7|236
1622003100000|2021-05-26 04:25:00|12260.1|12259.2|12261.6|12260.7|12261.6|12260.9|12259.6|12258.8|186
1622003400000|2021-05-26 04:30:00|12261.5|12260.6|12260.6|12260|12261.6|12260.9|12260.4|12259.7|214
1622003700000|2021-05-26 04:35:00|12260.5|12259.9|12259.3|12258.7|12260.6|12260|12258.9|12258.3|157
1622004000000|2021-05-26 04:40:00|12259.2|12258.6|12258.4|12257.8|12259.6|12258.8|12257.3|12256.7|310
1622004300000|2021-05-26 04:45:00|12258.3|12257.7|12258.6|12257.7|12259|12258.3|12258.1|12257.2|263
1622004600000|2021-05-26 04:50:00|12258.4|12257.5|12259.1|12258.5|12259.5|12258.7|12257.9|12257.3|213
1622004900000|2021-05-26 04:55:00|12259|12258.4|12260.2|12259.3|12261|12260.2|12258.6|12257.8|272
1622005200000|2021-05-26 05:00:00|12260.1|12259.5|12258.4|12257.8|12260.4|12259.8|12258|12257.3|322
1622005500000|2021-05-26 05:05:00|12258.5|12257.9|12259.3|12258.7|12260.3|12259.4|12258.4|12257.8|291
1622005800000|2021-05-26 05:10:00|12259.2|12258.6|12262.1|12261.5|12262.4|12261.7|12259.2|12258.5|312
1622006100000|2021-05-26 05:15:00|12262|12261.4|12262.1|12261.5|12262.8|12262|12261.6|12260.7|227
1622006400000|2021-05-26 05:20:00|12262|12261.4|12262.1|12261.5|12263.4|12262.7|12261|12260.2|281
1622006700000|2021-05-26 05:25:00|12261.9|12261.3|12262.5|12261.9|12262.8|12262.2|12261.4|12260.7|220
1622007000000|2021-05-26 05:30:00|12262.6|12262|12260.8|12260.2|12263.2|12262.6|12260.8|12260.2|284
1622007300000|2021-05-26 05:35:00|12261|12260.1|12260|12259.4|12262.1|12261.3|12259.4|12258.7|302
1622007600000|2021-05-26 05:40:00|12260.2|12259.3|12260|12259.4|12261|12260.1|12259.3|12258.5|269
1622007900000|2021-05-26 05:45:00|12259.9|12259.3|12259.7|12258.8|12260.7|12259.8|12259.6|12258.7|242
1622008200000|2021-05-26 05:50:00|12259.8|12258.9|12260.3|12259.4|12260.6|12259.8|12259.4|12258.5|174
1622008500000|2021-05-26 05:55:00|12260|12259.1|12256.2|12255.3|12260.3|12259.6|12255.7|12255|393
1622008800000|2021-05-26 06:00:00|12256.1|12255.2|12255.8|12254.9|12256.8|12256.2|12253.2|12252.5|699
1622009100000|2021-05-26 06:05:00|12255.9|12255|12250.1|12249.2|12255.9|12255|12247.3|12246.5|710
1622009400000|2021-05-26 06:10:00|12250|12249.1|12244.5|12243.6|12250.8|12249.9|12243.9|12243.3|670
1622009700000|2021-05-26 06:15:00|12244.2|12243.4|12245.8|12244.9|12248.2|12247.4|12244.2|12243.4|578
1622010000000|2021-05-26 06:20:00|12245.6|12245|12245|12244.4|12246.9|12246.1|12243.8|12243|395
1622010300000|2021-05-26 06:25:00|12244.5|12243.9|12246.4|12245.8|12248.3|12247.7|12244.5|12243.7|569
1622010600000|2021-05-26 06:30:00|12246.5|12245.9|12249|12248.4|12249.9|12249.2|12245.9|12245.3|670
1622010900000|2021-05-26 06:35:00|12249.1|12248.2|12249.1|12248.5|12252.6|12252|12248.3|12247.5|632
1622011200000|2021-05-26 06:40:00|12249|12248.4|12245.7|12244.8|12251|12250.2|12245.7|12244.8|503
1622011500000|2021-05-26 06:45:00|12245.8|12244.9|12247.2|12246.6|12249.3|12248.7|12244.9|12244.1|530
1622011800000|2021-05-26 06:50:00|12247.4|12246.5|12251|12250.1|12252.4|12251.7|12247.1|12246.2|469
1622012100000|2021-05-26 06:55:00|12250.8|12250.2|12249.5|12248.9|12252.2|12251.6|12249.5|12248.8|564
1622012400000|2021-05-26 07:00:00|12249.7|12249.1|12245|12244.1|12250.2|12249.6|12244.4|12243.5|768
1622012700000|2021-05-26 07:05:00|12245.1|12244.2|12243|12242.1|12249|12248.2|12243|12242.1|606
1622013000000|2021-05-26 07:10:00|12242.9|12242|12239.7|12238.8|12243|12242.1|12233.8|12233.1|832
1622013300000|2021-05-26 07:15:00|12239.6|12238.7|12234.9|12234|12240.4|12239.5|12233.1|12232.3|639
1622013600000|2021-05-26 07:20:00|12234.8|12234.2|12238.2|12237.6|12239|12238.4|12234.2|12233.3|577
1622013900000|2021-05-26 07:25:00|12238.1|12237.5|12238|12237.4|12240.8|12240.2|12237.2|12236.6|489
1622014200000|2021-05-26 07:30:00|12237.9|12237.3|12240.1|12239.5|12240.8|12240.1|12237.8|12237.2|473
1622014500000|2021-05-26 07:35:00|12240.2|12239.6|12241.5|12240.9|12242.8|12242.2|12239.3|12238.7|594
1622014800000|2021-05-26 07:40:00|12241.6|12241|12242.3|12241.7|12243.7|12243|12240.5|12239.8|473
1622015100000|2021-05-26 07:45:00|12242.4|12241.8|12244.3|12243.7|12245.4|12244.8|12241.3|12240.7|473
1622015400000|2021-05-26 07:50:00|12244.2|12243.6|12244.3|12243.7|12246.9|12246|12243.6|12242.9|527
1622015700000|2021-05-26 07:55:00|12244.2|12243.6|12244.5|12243.6|12246.3|12245.6|12241.8|12241|511
1622016000000|2021-05-26 08:00:00|12244.6|12243.7|12241|12240.1|12244.7|12243.9|12240.3|12239.5|679
1622016300000|2021-05-26 08:05:00|12241.1|12240.4|12245|12244.1|12245.7|12245.1|12240.7|12240|547
1622016600000|2021-05-26 08:10:00|12244.9|12244|12247.6|12246.7|12248.9|12248|12244|12243.1|581
1622016900000|2021-05-26 08:15:00|12247.7|12246.8|12244.8|12243.9|12247.8|12247.1|12243.1|12242.3|593
1622017200000|2021-05-26 08:20:00|12244.9|12244|12244.5|12243.9|12246.6|12245.9|12243|12242.3|390
1622017500000|2021-05-26 08:25:00|12244.6|12244|12245.2|12244.3|12246.1|12245.5|12243.2|12242.4|440
1622017800000|2021-05-26 08:30:00|12245|12244.4|12245.9|12245.3|12246.8|12246.2|12244.3|12243.6|495
1622018100000|2021-05-26 08:35:00|12245.8|12245.2|12245.2|12244.6|12247.7|12247|12244.3|12243.6|450
1622018400000|2021-05-26 08:40:00|12245.1|12244.5|12236.4|12235.8|12245.9|12245.1|12236.4|12235.8|532
1622018700000|2021-05-26 08:45:00|12236.6|12236|12235.7|12234.8|12237.2|12236.4|12233|12232.3|732
1622019000000|2021-05-26 08:50:00|12235.8|12234.9|12237.6|12237|12238.7|12238|12234.5|12233.8|510
1622019300000|2021-05-26 08:55:00|12237.5|12236.9|12241.2|12240.6|12243.5|12242.6|12236.1|12235.5|618
1622019600000|2021-05-26 09:00:00|12241.4|12240.5|12240|12239.4|12241.8|12240.9|12237.8|12237.1|506
1622019900000|2021-05-26 09:05:00|12239.4|12238.8|12240.4|12239.8|12242.1|12241.3|12238.9|12238.3|509
1622020200000|2021-05-26 09:10:00|12240.3|12239.7|12240.1|12239.5|12241|12240.4|12238.5|12237.9|480
1622020500000|2021-05-26 09:15:00|12240.2|12239.6|12239.5|12238.9|12242.1|12241.4|12238.8|12238.2|479
1622020800000|2021-05-26 09:20:00|12239.4|12238.8|12241.4|12240.5|12243.4|12242.6|12237.8|12237.2|517
1622021100000|2021-05-26 09:25:00|12241.6|12240.7|12244.8|12243.9|12245.3|12244.4|12241.3|12240.6|394
1622021400000|2021-05-26 09:30:00|12244.9|12244|12244.9|12244|12246.2|12245.6|12242.6|12241.9|517
1622021700000|2021-05-26 09:35:00|12244.8|12244.2|12241.9|12241.3|12245.1|12244.5|12241.7|12241|458
1622022000000|2021-05-26 09:40:00|12242|12241.1|12242.9|12242|12244.5|12243.6|12241.5|12240.8|450
1622022300000|2021-05-26 09:45:00|12242.7|12242.1|12246.4|12245.8|12246.6|12245.8|12242.4|12241.6|610
1622022600000|2021-05-26 09:50:00|12246.3|12245.7|12246.2|12245.6|12247.6|12246.8|12244.3|12243.7|495
1622022900000|2021-05-26 09:55:00|12246.3|12245.7|12245.4|12244.8|12247.4|12246.7|12244.7|12244|544
1622023200000|2021-05-26 10:00:00|12245.3|12244.7|12241.9|12241.3|12245.3|12244.7|12241.5|12240.8|656
1622023500000|2021-05-26 10:05:00|12241.8|12241.2|12239.9|12239.3|12242.5|12241.8|12239.8|12239.1|401
1622023800000|2021-05-26 10:10:00|12239.8|12239.2|12243.2|12242.6|12243.5|12242.8|12239.5|12238.9|418
1622024100000|2021-05-26 10:15:00|12243.1|12242.5|12237.7|12236.8|12243.8|12243.2|12236.2|12235.5|498
1622024400000|2021-05-26 10:20:00|12237.9|12237.3|12235.8|12235.2|12239.8|12238.9|12235.5|12234.8|405
1622024700000|2021-05-26 10:25:00|12235.7|12235.1|12236.3|12235.7|12239.8|12239|12235.6|12235|468
1622025000000|2021-05-26 10:30:00|12236.2|12235.6|12237.4|12236.8|12238|12237.4|12235.9|12235.2|408
1622025300000|2021-05-26 10:35:00|12237.5|12236.9|12238.8|12238.2|12239.5|12238.8|12234.7|12234.1|461
1622025600000|2021-05-26 10:40:00|12238.9|12238.3|12237.6|12236.7|12239.7|12238.9|12236.6|12236|447
1622025900000|2021-05-26 10:45:00|12237.3|12236.8|12238.4|12237.8|12238.9|12238.2|12233.2|12232.6|576
1622026200000|2021-05-26 10:50:00|12238.7|12238.1|12237.2|12236.3|12240|12239.4|12237|12236.2|439
1622026500000|2021-05-26 10:55:00|12237.1|12236.2|12239|12238.1|12239|12238.1|12236.7|12236|460
1622026800000|2021-05-26 11:00:00|12239.1|12238.2|12239.5|12238.9|12240.1|12239.4|12237.5|12236.9|600
1622027100000|2021-05-26 11:05:00|12239.4|12238.8|12233.1|12232.5|12239.4|12238.8|12232.6|12232|515
1622027400000|2021-05-26 11:10:00|12233.4|12232.8|12233|12232.4|12234.1|12233.5|12231.5|12230.8|461
1622027700000|2021-05-26 11:15:00|12232.7|12232.1|12231.8|12231.2|12233.4|12232.7|12230.2|12229.6|435
1622028000000|2021-05-26 11:20:00|12231.9|12231.3|12233.5|12232.9|12234.8|12234.1|12230.3|12229.7|535
1622028300000|2021-05-26 11:25:00|12233.7|12233.1|12234.8|12233.9|12235.5|12234.7|12233.2|12232.5|435
1622028600000|2021-05-26 11:30:00|12234.7|12234.1|12234.4|12233.8|12235.4|12234.8|12232.5|12231.7|478
1622028900000|2021-05-26 11:35:00|12234.5|12233.9|12232.2|12231.3|12235.6|12234.7|12231.9|12231.2|605
1622029200000|2021-05-26 11:40:00|12232|12231.4|12230.6|12230|12233.6|12232.9|12229.8|12229.2|573
1622029500000|2021-05-26 11:45:00|12230.3|12229.7|12232.2|12231.6|12232.5|12231.9|12229.1|12228.5|464
1622029800000|2021-05-26 11:50:00|12232.1|12231.5|12234.4|12233.8|12234.8|12234.2|12231.2|12230.4|426
1622030100000|2021-05-26 11:55:00|12234.3|12233.7|12227.1|12226.5|12234.8|12234.2|12225.5|12224.9|817
1622030400000|2021-05-26 12:00:00|12227.2|12226.6|12226.7|12226.1|12227.2|12226.6|12222.1|12221.4|743
1622030700000|2021-05-26 12:05:00|12226.8|12226.2|12225.8|12225.2|12226.8|12226.2|12224.7|12224.1|422
1622031000000|2021-05-26 12:10:00|12225.5|12224.9|12229.5|12228.6|12229.6|12228.9|12224.6|12223.8|553
1622031300000|2021-05-26 12:15:00|12229.4|12228.8|12226.8|12226.2|12229.6|12228.8|12226.7|12226|474
1622031600000|2021-05-26 12:20:00|12226.9|12226.3|12227.3|12226.7|12229.4|12228.7|12225.2|12224.6|653
1622031900000|2021-05-26 12:25:00|12227.5|12226.6|12226|12225.4|12228.3|12227.7|12224.1|12223.4|720
1622032200000|2021-05-26 12:30:00|12226.4|12225.5|12226.1|12225.5|12230.1|12229.5|12225.8|12225.2|624
1622032500000|2021-05-26 12:35:00|12226.6|12225.7|12226.8|12225.9|12228.8|12227.9|12224.5|12223.7|587
1622032800000|2021-05-26 12:40:00|12226.7|12226.1|12226.2|12225.3|12228.2|12227.4|12225.1|12224.3|594
1622033100000|2021-05-26 12:45:00|12226.3|12225.4|12222.2|12221.3|12226.8|12226|12221.5|12220.9|707
1622033400000|2021-05-26 12:50:00|12222.3|12221.4|12221|12220.4|12223.6|12222.9|12217.3|12216.7|879
1622033700000|2021-05-26 12:55:00|12220.9|12220.3|12220.5|12219.6|12222.4|12221.5|12218.5|12217.6|810
1622034000000|2021-05-26 13:00:00|12220.2|12219.1|12219|12218.4|12223.8|12223.1|12218.8|12217.9|807
1622034300000|2021-05-26 13:05:00|12218.9|12218.3|12220.1|12219.5|12220.5|12219.8|12218|12217.3|646
1622034600000|2021-05-26 13:10:00|12220|12219.4|12220.4|12219.8|12220.9|12220.1|12218.1|12217.4|611
1622034900000|2021-05-26 13:15:00|12220.3|12219.7|12225.2|12224.3|12225.2|12224.3|12219.1|12218.4|644
1622035200000|2021-05-26 13:20:00|12225.1|12224.2|12223.1|12222.5|12225.1|12224.5|12221.4|12220.5|678
1622035500000|2021-05-26 13:25:00|12223|12222.4|12224.4|12223.8|12226.2|12225.6|12222.5|12221.8|559
1622035800000|2021-05-26 13:30:00|12224.5|12223.6|12223.2|12222.3|12224.6|12224|12219.7|12219.1|663
1622036100000|2021-05-26 13:35:00|12223.3|12222.4|12229.7|12228.8|12230|12229.1|12221.1|12220.4|574
1622036400000|2021-05-26 13:40:00|12229.5|12228.9|12231.1|12230.5|12232.3|12231.4|12228.2|12227.5|613
1622036700000|2021-05-26 13:45:00|12231.3|12230.7|12231.3|12230.4|12235.2|12234.4|12229.9|12229|568
1622037000000|2021-05-26 13:50:00|12231.2|12230.6|12230.6|12230|12233|12232.2|12228.4|12227.5|597
1622037300000|2021-05-26 13:55:00|12230.9|12230.2|12228.8|12227.9|12232.4|12231.7|12227.7|12227.1|605
1622037600000|2021-05-26 14:00:00|12228.9|12228|12230.3|12229.7|12231.1|12230.3|12225.4|12224.6|674
1622037900000|2021-05-26 14:05:00|12230.4|12229.8|12229.3|12228.4|12232.1|12231.4|12228.5|12227.7|613
1622038200000|2021-05-26 14:10:00|12229.2|12228.3|12230.1|12229.5|12230.4|12229.6|12227.4|12226.6|602
1622038500000|2021-05-26 14:15:00|12229.9|12229.3|12236.3|12235.7|12236.4|12235.7|12229.3|12228.4|590
1622038800000|2021-05-26 14:20:00|12236.2|12235.6|12236.8|12236.2|12239.5|12238.8|12236|12235.3|761
1622039100000|2021-05-26 14:25:00|12236.7|12236.1|12238.8|12238.2|12239.2|12238.3|12234.9|12234|609
1622039400000|2021-05-26 14:30:00|12238.7|12238.1|12239.9|12239|12240.1|12239.3|12236.7|12235.9|774
1622039700000|2021-05-26 14:35:00|12239.6|12238.9|12238.9|12238.3|12240.4|12239.6|12236.9|12236.2|605
1622040000000|2021-05-26 14:40:00|12238.8|12238.2|12236.7|12236.1|12239.7|12239|12236|12235.3|498
1622040300000|2021-05-26 14:45:00|12236.8|12236.2|12238.1|12237.2|12239.8|12239.1|12235.4|12234.7|708
1622040600000|2021-05-26 14:50:00|12238|12237.1|12232.5|12231.6|12238.2|12237.3|12229.5|12228.8|906
1622040900000|2021-05-26 14:55:00|12232.2|12231.5|12217.2|12216.6|12232.4|12231.6|12216.9|12216.3|1179
1622041200000|2021-05-26 15:00:00|12217.5|12216.9|12221.5|12220.6|12221.8|12221|12214.7|12214|1200
1622041500000|2021-05-26 15:05:00|12221.6|12220.7|12220.6|12219.7|12221.6|12220.7|12218.6|12217.8|630
1622041800000|2021-05-26 15:10:00|12220.5|12219.6|12217.1|12216.5|12221.1|12220.5|12217.1|12216.2|624
1622042100000|2021-05-26 15:15:00|12217.2|12216.6|12214.4|12213.5|12217.3|12216.7|12212.1|12211.4|665
1622042400000|2021-05-26 15:20:00|12214.3|12213.4|12213.6|12213|12214.9|12214.1|12211.5|12210.8|614
1622042700000|2021-05-26 15:25:00|12213.5|12212.9|12208.5|12207.9|12214.4|12213.6|12206.1|12205.5|697
1622043000000|2021-05-26 15:30:00|12208.4|12207.8|12205.3|12204.4|12210.5|12209.9|12201.6|12200.8|846
1622043300000|2021-05-26 15:35:00|12205.4|12204.5|12206|12205.1|12207.6|12207|12201.8|12200.9|682
1622043600000|2021-05-26 15:40:00|12206.1|12205.2|12207.3|12206.7|12210.2|12209.4|12205.2|12204.4|631
1622043900000|2021-05-26 15:45:00|12207.2|12206.6|12205.3|12204.4|12208.4|12207.6|12204.5|12203.9|571
1622044200000|2021-05-26 15:50:00|12205.4|12204.5|12200.6|12199.7|12205.9|12205|12197.7|12196.8|737
1622044500000|2021-05-26 15:55:00|12200.5|12199.6|12203.8|12203.2|12205.5|12204.8|12200.1|12199.4|617
1622044800000|2021-05-26 16:00:00|12204.1|12203.5|12204.6|12204|12205.9|12205.1|12203.6|12202.9|556
1622045100000|2021-05-26 16:05:00|12204.5|12203.9|12197.1|12196.5|12204.8|12204.1|12197.1|12196.3|556
1622045400000|2021-05-26 16:10:00|12197.3|12196.4|12201.3|12200.4|12201.5|12200.6|12196|12195.3|670
1622045700000|2021-05-26 16:15:00|12200.9|12200.3|12203.1|12202.2|12203.1|12202.4|12198.5|12197.9|528
1622046000000|2021-05-26 16:20:00|12203|12202.1|12198.8|12197.9|12203.5|12202.7|12198.6|12197.7|430
1622046300000|2021-05-26 16:25:00|12198.7|12197.8|12201.1|12200.2|12201.7|12200.9|12198.4|12197.7|541
1622046600000|2021-05-26 16:30:00|12201|12200.1|12201.5|12200.6|12202.4|12201.8|12199.8|12198.9|468
1622046900000|2021-05-26 16:35:00|12201.4|12200.5|12202.2|12201.6|12203.3|12202.6|12200.7|12199.8|469
1622047200000|2021-05-26 16:40:00|12202.1|12201.5|12202|12201.4|12203.3|12202.7|12201.1|12200.4|542
1622047500000|2021-05-26 16:45:00|12201.7|12201.1|12202.6|12202|12203.5|12202.9|12201.3|12200.6|318
1622047800000|2021-05-26 16:50:00|12202.5|12201.9|12203.2|12202.6|12203.9|12203.2|12202.3|12201.7|236
1622048100000|2021-05-26 16:55:00|12203.1|12202.5|12200.2|12199.6|12203.5|12202.9|12200.2|12199.5|354
1622048400000|2021-05-26 17:00:00|12200.3|12199.7|12201.5|12200.9|12201.9|12201.3|12198.6|12197.9|497
1622048700000|2021-05-26 17:05:00|12201.7|12201.1|12196.8|12195.9|12202.6|12201.8|12190.9|12190|600
1622049000000|2021-05-26 17:10:00|12196.7|12195.8|12197.3|12196.7|12197.5|12196.9|12194.5|12193.9|455
1622049300000|2021-05-26 17:15:00|12197.2|12196.6|12191.3|12190.4|12197.5|12196.8|12190.8|12190|508
1622049600000|2021-05-26 17:20:00|12191.4|12190.5|12193.1|12192.5|12194.4|12193.8|12191.1|12190.3|490
1622049900000|2021-05-26 17:25:00|12193|12192.4|12193.3|12192.4|12193.3|12192.6|12191|12190.3|450
1622050200000|2021-05-26 17:30:00|12193.2|12192.3|12191.1|12190.5|12193.5|12192.7|12190.9|12190.2|362
1622050500000|2021-05-26 17:35:00|12191.4|12190.4|12192.3|12191.7|12193|12192.4|12190.7|12190.1|355
1622050800000|2021-05-26 17:40:00|12192.4|12191.8|12183.2|12182.3|12192.9|12192.1|12182.2|12181.5|592
1622051100000|2021-05-26 17:45:00|12183.3|12182.4|12188.1|12187.5|12188.8|12188|12182.7|12182.1|747
1622051400000|2021-05-26 17:50:00|12188|12187.4|12187.5|12186.9|12188|12187.4|12185.5|12184.8|558
1622051700000|2021-05-26 17:55:00|12187.4|12186.8|12187.9|12187.3|12188.5|12187.9|12186.7|12186.1|324
1622052000000|2021-05-26 18:00:00|12187.8|12187.2|12185.7|12185.1|12187.8|12187.2|12184.9|12184.3|421
1622052300000|2021-05-26 18:05:00|12185.8|12185.2|12187.8|12187.2|12188.5|12187.8|12185.7|12185|377
1622052600000|2021-05-26 18:10:00|12187.7|12187.1|12187.8|12187.2|12188.8|12188.2|12186.1|12185.4|318
1622052900000|2021-05-26 18:15:00|12187.7|12187.1|12186.6|12186|12188.5|12187.9|12186.2|12185.6|310
1622053200000|2021-05-26 18:20:00|12186.9|12186.3|12187.6|12187|12188.8|12188.2|12186.7|12186.1|347
1622053500000|2021-05-26 18:25:00|12187.7|12187.1|12187.5|12186.9|12188.3|12187.7|12186.7|12186.1|214
1622053800000|2021-05-26 18:30:00|12187.6|12187|12188.3|12187.7|12188.6|12188|12187.1|12186.4|262
1622054100000|2021-05-26 18:35:00|12188.2|12187.6|12188.8|12188.2|12189.8|12189.1|12188.1|12187.5|251
1622054400000|2021-05-26 18:40:00|12189|12188.4|12190|12189.4|12190.6|12189.9|12188.9|12188.2|252
1622054700000|2021-05-26 18:45:00|12190.1|12189.5|12190.4|12189.8|12192.5|12191.9|12190.1|12189.5|321
1622055000000|2021-05-26 18:50:00|12190.5|12189.5|12190.9|12190.3|12192.6|12192|12190.3|12189.5|389
1622055300000|2021-05-26 18:55:00|12190.8|12190.2|12193.2|12192.6|12193.5|12192.8|12190.6|12189.9|417
1622055600000|2021-05-26 19:00:00|12193|12192.4|12195.9|12195|12196.7|12196|12192.6|12191.9|509
1622055900000|2021-05-26 19:05:00|12195.8|12194.9|12195|12194.1|12196.6|12195.7|12194.4|12193.5|413
1622056200000|2021-05-26 19:10:00|12195.1|12194.2|12193.6|12192.7|12195.1|12194.5|12192.9|12192.1|364
1622056500000|2021-05-26 19:15:00|12193.7|12192.8|12193.1|12192.5|12193.9|12193.1|12192.8|12191.9|288
1622056800000|2021-05-26 19:20:00|12193.2|12192.3|12193.7|12192.8|12194.3|12193.7|12192.9|12192.2|260
1622057100000|2021-05-26 19:25:00|12193.5|12192.9|12193.4|12192.5|12194.2|12193.4|12192.5|12191.8|235
1622057400000|2021-05-26 19:30:00|12193.5|12192.6|12193.7|12192.8|12194.1|12193.3|12192.5|12191.7|313
1622057700000|2021-05-26 19:35:00|12193.8|12192.9|12193.3|12192.7|12194.7|12194.1|12192.9|12192.2|258
1622058000000|2021-05-26 19:40:00|12193.5|12192.6|12192.9|12192|12194|12193.1|12192.1|12191.3|334
1622058300000|2021-05-26 19:45:00|12192.8|12191.9|12196.1|12195.2|12196.5|12195.7|12192.8|12191.9|316
1622058600000|2021-05-26 19:50:00|12196.2|12195.3|12195.7|12195.1|12196.2|12195.3|12194.7|12194|320
1622058900000|2021-05-26 19:55:00|12195.6|12195|12192.7|12191.8|12195.8|12195.1|12191|12190.2|420
1622059200000|2021-05-26 20:00:00|12192.2|12191.6|12194.2|12193.3|12194.3|12193.5|12191.7|12191|285
1622059500000|2021-05-26 20:05:00|12194.1|12193.2|12194.9|12194|12195.7|12194.8|12194|12193.2|176
1622059800000|2021-05-26 20:10:00|12195|12194.1|12196.5|12195.6|12197.6|12196.9|12194.7|12193.8|225
1622060100000|2021-05-26 20:15:00|12196.4|12195.8|12195.7|12195.1|12196.9|12196.2|12195.5|12194.8|132
1622060400000|2021-05-26 20:20:00|12195.8|12194.9|12194.7|12194.1|12196.3|12195.6|12194.7|12193.8|116
1622060700000|2021-05-26 20:25:00|12194.9|12194|12193.8|12192.9|12195.4|12194.8|12193.4|12192.8|201
1622061000000|2021-05-26 20:30:00|12193.7|12193.1|12194.3|12193.7|12194.5|12193.7|12193.1|12192.4|206
1622061300000|2021-05-26 20:35:00|12194.4|12193.5|12194|12193.1|12194.4|12193.6|12193.5|12192.6|108
1622061600000|2021-05-26 20:40:00|12193.8|12193.2|12193.3|12192.4|12194.4|12193.5|12193.2|12192.4|207
1622061900000|2021-05-26 20:45:00|12193.4|12192.5|12193.2|12192.3|12194.2|12193.3|12192.8|12191.9|205
1622062200000|2021-05-26 20:50:00|12193.1|12192.2|12192.9|12192|12193.9|12193|12191.9|12191|273
1622062500000|2021-05-26 20:55:00|12193|12192.1|12193.2|12192.3|12193.7|12192.8|12192.6|12191.7|312
1622062800000|2021-05-26 21:00:00|12193.1|12191|12194.4|12189|12194.9|12191.6|12193.1|12189|77
1622063100000|2021-05-26 21:05:00|12194.1|12188.1|12193|12187|12196.8|12192.5|12192.9|12186.9|144
1622063400000|2021-05-26 21:10:00|12192|12186.7|12194.4|12188.4|12195.9|12191.1|12191.5|12186.1|202
1622063700000|2021-05-26 21:15:00|12194.3|12188.3|12194.4|12188.4|12196.5|12191.5|12192.9|12187.6|105
1622064000000|2021-05-26 21:20:00|12194.6|12188.6|12195|12190.9|12196.4|12192.4|12192.5|12187.7|178
1622064300000|2021-05-26 21:25:00|12194.8|12191|12194.1|12192.3|12195.9|12193.5|12193.8|12190.6|160
1622064600000|2021-05-26 21:30:00|12194.8|12192.5|12192|12188.9|12195.1|12192.6|12190.9|12187.7|239
1622064900000|2021-05-26 21:35:00|12192.2|12189|12194.6|12192.2|12195|12192.2|12191.3|12188.9|219
1622065200000|2021-05-26 21:40:00|12194.5|12191.7|12195|12192.5|12196.4|12193.1|12193.6|12190.2|184
1622065500000|2021-05-26 21:45:00|12195.1|12192.4|12196.5|12194.3|12197.7|12194.6|12194.5|12192.3|237
1622065800000|2021-05-26 21:50:00|12196.6|12194.2|12196.9|12194.1|12197.5|12194.6|12195.1|12192.8|216
1622066100000|2021-05-26 21:55:00|12197|12193.7|12194.8|12193.1|12197|12194.3|12194.8|12192.6|219
1622066400000|2021-05-26 22:00:00|12194.9|12193.2|12195.5|12194.6|12196.1|12194.6|12194.8|12193.1|304
1622066700000|2021-05-26 22:05:00|12195.4|12194.5|12194.5|12193.6|12195.8|12194.6|12194.5|12193.6|400
1622067000000|2021-05-26 22:10:00|12194.6|12193.7|12194.9|12193.6|12195.6|12194.5|12194.2|12193.3|297
1622067300000|2021-05-26 22:15:00|12195|12193.8|12196.4|12195.5|12196.8|12195.9|12194.7|12193.6|200
1622067600000|2021-05-26 22:20:00|12196.3|12195.4|12196.8|12195.9|12196.9|12196|12195.7|12194.8|140
1622067900000|2021-05-26 22:25:00|12196.9|12196|12197.2|12196.3|12197.5|12196.6|12195.9|12195|166
1622068200000|2021-05-26 22:30:00|12197.3|12196.4|12195.3|12194.4|12197.3|12196.4|12195.1|12194.2|217
1622068500000|2021-05-26 22:35:00|12195.4|12194.5|12195.7|12194.8|12196.4|12195.5|12195|12194.1|214
1622068800000|2021-05-26 22:40:00|12195.8|12194.9|12195.3|12194.4|12195.8|12194.9|12194.5|12193.6|203
1622069100000|2021-05-26 22:45:00|12195.4|12194.5|12194.4|12193.5|12195.9|12195|12193.9|12193|170
1622069400000|2021-05-26 22:50:00|12194.3|12193.4|12194.7|12193.8|12194.9|12194|12193.7|12192.8|172
1622069700000|2021-05-26 22:55:00|12194.8|12193.9|12193.4|12192.5|12194.8|12193.9|12192.8|12191.9|142
1622070000000|2021-05-26 23:00:00|12193.3|12192.4|12193.9|12193|12194.2|12193.3|12192.2|12191.3|167
1622070300000|2021-05-26 23:05:00|12194|12193.1|12194.8|12193.9|12195|12194.1|12193.1|12192.2|178
1622070600000|2021-05-26 23:10:00|12194.5|12193.6|12193.6|12192.7|12194.5|12193.6|12193.5|12192.6|150
1622070900000|2021-05-26 23:15:00|12193.7|12192.8|12194.2|12193.6|12194.5|12193.6|12193.6|12192.7|146
1622071200000|2021-05-26 23:20:00|12194.3|12193.7|12193.9|12193|12194.4|12193.7|12192.9|12192.1|168
1622071500000|2021-05-26 23:25:00|12193.8|12192.9|12194.1|12193.2|12194.4|12193.5|12193.7|12192.8|144
1622071800000|2021-05-26 23:30:00|12194.3|12193.4|12192.8|12191.9|12194.3|12193.4|12191.7|12190.8|186
1622072100000|2021-05-26 23:35:00|12192.9|12192|12192|12191.1|12193.8|12192.9|12191.7|12190.8|142
1622072400000|2021-05-26 23:40:00|12192.1|12191.2|12190.8|12189.9|12192.4|12191.5|12190.5|12189.7|164
1622072700000|2021-05-26 23:45:00|12190.7|12189.8|12191.1|12190.2|12191.2|12190.3|12189.3|12188.4|139
1622073000000|2021-05-26 23:50:00|12190.7|12189.8|12191|12190.1|12191.1|12190.4|12189.9|12189|146
1622073300000|2021-05-26 23:55:00|12191.1|12190.2|12192.7|12191.8|12192.9|12192|12190.8|12190|205
1622073600000|2021-05-27 00:00:00|12192.4|12191.5|12191.8|12191.2|12192.9|12192|12189.6|12188.8|418
1622073900000|2021-05-27 00:05:00|12191.7|12191.1|12191.1|12190.2|12193.2|12192.3|12189.9|12189.3|336
1622074200000|2021-05-27 00:10:00|12191|12190.1|12192|12191.1|12193|12192.3|12190.7|12189.8|244
1622074500000|2021-05-27 00:15:00|12191.9|12191|12187.9|12187|12192|12191.1|12187.3|12186.7|345
1622074800000|2021-05-27 00:20:00|12187.8|12186.9|12187.3|12186.4|12188.8|12187.9|12186.5|12185.8|372
1622075100000|2021-05-27 00:25:00|12187.4|12186.5|12185.3|12184.7|12187.7|12186.9|12184|12183.3|363
1622075400000|2021-05-27 00:30:00|12185.5|12184.6|12186.9|12186|12187|12186.3|12185.5|12184.6|346
1622075700000|2021-05-27 00:35:00|12186.8|12185.9|12189.3|12188.4|12189.4|12188.5|12186.5|12185.8|340
1622076000000|2021-05-27 00:40:00|12189|12188.2|12188.1|12187.2|12189.5|12188.9|12186.6|12185.8|396
1622076300000|2021-05-27 00:45:00|12187.8|12187|12186.4|12185.5|12188.3|12187.6|12186.1|12185.3|422
1622076600000|2021-05-27 00:50:00|12186.7|12185.8|12181.1|12180.2|12187.1|12186.4|12181.1|12180.2|683
1622076900000|2021-05-27 00:55:00|12181.2|12180.3|12188.7|12187.8|12189|12188.3|12180.5|12179.6|533
1622077200000|2021-05-27 01:00:00|12188.8|12188.1|12184.7|12183.8|12188.8|12188.1|12183.5|12182.7|516
1622077500000|2021-05-27 01:05:00|12184.5|12183.9|12177.4|12176.8|12184.6|12183.9|12177.4|12176.6|460
1622077800000|2021-05-27 01:10:00|12177.3|12176.7|12176.4|12175.5|12179.8|12179|12176.2|12175.4|445
1622078100000|2021-05-27 01:15:00|12176.3|12175.4|12178.2|12177.6|12179.9|12179.1|12176.1|12175.4|550
1622078400000|2021-05-27 01:20:00|12178.3|12177.7|12175.9|12175|12178.6|12177.8|12175.7|12175|443
1622078700000|2021-05-27 01:25:00|12175.8|12174.9|12177.4|12176.8|12177.6|12176.9|12175.6|12174.8|269
1622079000000|2021-05-27 01:30:00|12177.5|12176.9|12179.8|12179.2|12180.1|12179.4|12177.5|12176.9|441
1622079300000|2021-05-27 01:35:00|12179.9|12179.3|12180.8|12180.2|12181.6|12180.9|12178.2|12177.5|536
1622079600000|2021-05-27 01:40:00|12180.9|12180|12184.3|12183.7|12185.4|12184.6|12180.5|12179.8|474
1622079900000|2021-05-27 01:45:00|12184.2|12183.6|12185.3|12184.7|12185.9|12185.2|12182.2|12181.4|413
1622080200000|2021-05-27 01:50:00|12185.4|12184.8|12183|12182.4|12185.5|12184.9|12183|12182.4|429
1622080500000|2021-05-27 01:55:00|12182.9|12182.3|12185.3|12184.7|12186.5|12185.9|12182.8|12182.2|398
1622080800000|2021-05-27 02:00:00|12185.2|12184.6|12187.2|12186.3|12187.2|12186.4|12184.5|12183.8|519
1622081100000|2021-05-27 02:05:00|12186.9|12186.4|12189.1|12188.5|12189.5|12188.8|12186.7|12186.1|310
1622081400000|2021-05-27 02:10:00|12189|12188.4|12191.3|12190.4|12191.8|12191.1|12188.3|12187.7|371
1622081700000|2021-05-27 02:15:00|12191.2|12190.3|12192.1|12191.5|12193.3|12192.5|12191.1|12190.3|335
1622082000000|2021-05-27 02:20:00|12192.2|12191.6|12191.7|12191.1|12192.9|12192.1|12190.9|12190.2|361
1622082300000|2021-05-27 02:25:00|12191.6|12191|12190.7|12189.8|12192.6|12192|12189.5|12188.7|377
1622082600000|2021-05-27 02:30:00|12190.6|12190|12188.7|12187.8|12191.5|12190.7|12187.5|12186.8|392
1622082900000|2021-05-27 02:35:00|12188.6|12187.7|12188.4|12187.5|12189.8|12188.9|12188|12187.2|307
1622083200000|2021-05-27 02:40:00|12188.3|12187.4|12188.8|12187.9|12190.7|12190|12188.1|12187.2|368
1622083500000|2021-05-27 02:45:00|12188.9|12188.3|12191.3|12190.7|12191.5|12190.7|12188.2|12187.4|379
1622083800000|2021-05-27 02:50:00|12191.2|12190.6|12192.4|12191.8|12192.6|12191.8|12190.3|12189.6|289
1622084100000|2021-05-27 02:55:00|12192.3|12191.7|12190.9|12190|12193|12192.1|12189.8|12189.1|259
1622084400000|2021-05-27 03:00:00|12190.7|12190.1|12187.8|12186.9|12191.5|12190.7|12187.1|12186.4|371
1622084700000|2021-05-27 03:05:00|12187.9|12187|12188.2|12187.6|12189.9|12189.3|12186.8|12185.9|436
1622085000000|2021-05-27 03:10:00|12188.1|12187.5|12188.5|12187.9|12189.6|12188.9|12188|12187.2|269
1622085300000|2021-05-27 03:15:00|12188.4|12187.8|12188.2|12187.6|12188.6|12188|12186.8|12186.2|340
1622085600000|2021-05-27 03:20:00|12188.1|12187.5|12187.7|12187.1|12188.6|12188|12186.8|12186.2|334
1622085900000|2021-05-27 03:25:00|12187.6|12187|12188.2|12187.6|12189.4|12188.8|12187.1|12186.4|303
1622086200000|2021-05-27 03:30:00|12188.1|12187.5|12190|12189.4|12190.4|12189.7|12188.1|12187.5|231
1622086500000|2021-05-27 03:35:00|12190.1|12189.5|12189.7|12189.1|12191.2|12190.6|12189.3|12188.4|283
1622086800000|2021-05-27 03:40:00|12189.6|12189|12190.9|12190.3|12191.5|12190.9|12189.4|12188.8|302
1622087100000|2021-05-27 03:45:00|12190.8|12190.2|12193|12192.4|12193.8|12193.2|12190.2|12189.4|375
1622087400000|2021-05-27 03:50:00|12193.1|12192.2|12193.4|12192.8|12194.1|12193.5|12192.1|12191.3|379
1622087700000|2021-05-27 03:55:00|12193.5|12192.9|12193.8|12193.2|12195|12194.3|12192.8|12192.1|357
1622088000000|2021-05-27 04:00:00|12193.9|12193|12194.1|12193.5|12195.1|12194.3|12193.6|12192.9|486
1622088300000|2021-05-27 04:05:00|12194.2|12193.6|12193.4|12192.5|12195.1|12194.3|12192.9|12192.1|334
1622088600000|2021-05-27 04:10:00|12193.5|12192.9|12195.7|12195.1|12196|12195.2|12193.2|12192.6|246
1622088900000|2021-05-27 04:15:00|12195.8|12195.2|12195.3|12194.7|12196.1|12195.2|12193.9|12193.2|242
1622089200000|2021-05-27 04:20:00|12195.2|12194.6|12193.8|12193.2|12195.7|12194.9|12193.3|12192.5|336
1622089500000|2021-05-27 04:25:00|12193.7|12193.1|12194|12193.4|12195.1|12194.4|12192.9|12192.2|296
1622089800000|2021-05-27 04:30:00|12194.1|12193.5|12192.7|12192.1|12194.3|12193.5|12192|12191.2|278
1622090100000|2021-05-27 04:35:00|12192.5|12191.9|12193.3|12192.7|12195|12194.4|12192.5|12191.8|299
1622090400000|2021-05-27 04:40:00|12193.4|12192.8|12191.5|12190.9|12193.5|12192.8|12191.2|12190.6|257
1622090700000|2021-05-27 04:45:00|12191.6|12191|12193.6|12193|12194.6|12194|12191.1|12190.4|332
1622091000000|2021-05-27 04:50:00|12193.5|12192.9|12192.2|12191.6|12195.2|12194.5|12192.1|12191.4|340
1622091300000|2021-05-27 04:55:00|12192.1|12191.5|12193.8|12193.2|12194|12193.4|12191.6|12190.9|231
1622091600000|2021-05-27 05:00:00|12193.9|12193.3|12194.6|12194|12194.8|12194|12193|12192.3|321
1622091900000|2021-05-27 05:05:00|12194.5|12193.9|12190.7|12190.1|12194.5|12193.9|12189.8|12189|337
1622092200000|2021-05-27 05:10:00|12190.9|12190|12190.1|12189.2|12191.7|12190.8|12189.3|12188.7|288
1622092500000|2021-05-27 05:15:00|12189.9|12189.3|12189.4|12188.5|12190.7|12190|12189.2|12188.3|297
1622092800000|2021-05-27 05:20:00|12189.3|12188.4|12190.1|12189.2|12190.8|12190|12188.6|12187.8|275
1622093100000|2021-05-27 05:25:00|12190|12189.4|12191.1|12190.2|12191.4|12190.7|12189.2|12188.5|286
1622093400000|2021-05-27 05:30:00|12191.3|12190.4|12192.9|12192.3|12193.1|12192.3|12190.5|12189.8|365
1622093700000|2021-05-27 05:35:00|12192.8|12192.2|12193.3|12192.7|12194.1|12193.3|12192.5|12191.7|329
1622094000000|2021-05-27 05:40:00|12193.2|12192.6|12194.1|12193.2|12194.7|12193.9|12193.1|12192.3|293
1622094300000|2021-05-27 05:45:00|12194|12193.1|12195.7|12194.8|12196.5|12195.9|12193.9|12193.1|307
1622094600000|2021-05-27 05:50:00|12195.8|12194.9|12195.8|12195.2|12197.2|12196.4|12195.2|12194.5|314
1622094900000|2021-05-27 05:55:00|12195.7|12195.1|12196.1|12195.2|12197.4|12196.6|12195.1|12194.3|425
1622095200000|2021-05-27 06:00:00|12195.6|12195|12196.8|12196.2|12197.1|12196.4|12191.9|12191.1|706
1622095500000|2021-05-27 06:05:00|12196.7|12196.1|12200.7|12200.1|12202.8|12201.9|12196.7|12196.1|680
1622095800000|2021-05-27 06:10:00|12200.8|12200.2|12195.9|12195|12200.9|12200.2|12195.6|12194.9|678
1622096100000|2021-05-27 06:15:00|12195.7|12195.1|12193|12192.4|12196.7|12196|12192.8|12192|551
1622096400000|2021-05-27 06:20:00|12193.1|12192.5|12192.9|12192.3|12194.8|12194|12192.1|12191.4|495
1622096700000|2021-05-27 06:25:00|12192.8|12192.2|12187.7|12187.1|12193.1|12192.4|12187.1|12186.4|630
1622097000000|2021-05-27 06:30:00|12187.8|12187.2|12191.7|12191.1|12192.1|12191.5|12187.7|12187.1|557
1622097300000|2021-05-27 06:35:00|12191.8|12191.2|12190.7|12189.8|12193.4|12192.8|12189.2|12188.6|537
1622097600000|2021-05-27 06:40:00|12190.4|12189.6|12192.6|12192|12194.3|12193.7|12190|12189.2|585
1622097900000|2021-05-27 06:45:00|12192.7|12191.8|12192.4|12191.8|12193.5|12192.8|12189.7|12188.9|698
1622098200000|2021-05-27 06:50:00|12192.2|12191.6|12194.8|12194.2|12195.5|12194.9|12192.2|12191.6|573
1622098500000|2021-05-27 06:55:00|12194.7|12194.1|12198.6|12197.7|12198.6|12197.9|12193.7|12193|644
1622098800000|2021-05-27 07:00:00|12198.7|12197.8|12199.4|12198.8|12202.9|12202.2|12198.3|12197.5|938
1622099100000|2021-05-27 07:05:00|12199.3|12198.7|12196.4|12195.5|12200.7|12199.9|12195.4|12194.5|702
1622099400000|2021-05-27 07:10:00|12196.3|12195.7|12200.7|12200.1|12201.1|12200.5|12196.2|12195.4|543
1622099700000|2021-05-27 07:15:00|12200.9|12200|12203.4|12202.8|12205.4|12204.5|12199.1|12198.4|691
1622100000000|2021-05-27 07:20:00|12203.5|12202.9|12205.6|12205|12206.6|12206|12203.1|12202.4|603
1622100300000|2021-05-27 07:25:00|12205.8|12205.2|12208.1|12207.5|12208.6|12207.8|12204.7|12203.9|546
1622100600000|2021-05-27 07:30:00|12208.2|12207.6|12203.9|12203|12208.8|12208.2|12201.9|12201.2|693
1622100900000|2021-05-27 07:35:00|12203.8|12202.9|12204|12203.4|12205.1|12204.4|12202.6|12201.7|559
1622101200000|2021-05-27 07:40:00|12204.2|12203.3|12207.4|12206.8|12208|12207.4|12204|12203.2|663
1622101500000|2021-05-27 07:45:00|12207.3|12206.7|12201.9|12201|12207.5|12206.8|12200.2|12199.5|689
1622101800000|2021-05-27 07:50:00|12201.8|12201.2|12200.9|12200|12202.7|12201.9|12198.1|12197.3|596
1622102100000|2021-05-27 07:55:00|12200.8|12199.9|12206.3|12205.4|12207.5|12206.6|12200|12199.3|703
1622102400000|2021-05-27 08:00:00|12206.4|12205.5|12211.7|12210.8|12212|12211.3|12206.1|12205.3|796
1622102700000|2021-05-27 08:05:00|12211.5|12210.9|12210.6|12209.7|12213.8|12213.2|12208.6|12207.9|686
1622103000000|2021-05-27 08:10:00|12210.8|12209.9|12206.4|12205.8|12211.7|12210.9|12206.2|12205.6|535
1622103300000|2021-05-27 08:15:00|12206.5|12205.9|12210.1|12209.5|12211.6|12210.7|12205.5|12204.7|675
1622103600000|2021-05-27 08:20:00|12210.4|12209.4|12210.3|12209.7|12210.5|12209.8|12206.1|12205.3|441
1622103900000|2021-05-27 08:25:00|12210.2|12209.6|12212.3|12211.4|12215.6|12214.7|12209.5|12208.9|663
1622104200000|2021-05-27 08:30:00|12212.4|12211.5|12208.8|12208.2|12214.7|12213.9|12208.5|12207.8|669
1622104500000|2021-05-27 08:35:00|12208.9|12208.3|12203.6|12203|12210.3|12209.4|12202.6|12201.8|660
1622104800000|2021-05-27 08:40:00|12203.8|12202.9|12200.9|12200|12204.8|12204|12200.6|12199.8|559
1622105100000|2021-05-27 08:45:00|12200.6|12199.9|12196.9|12196|12200.6|12200|12194.6|12193.9|696
1622105400000|2021-05-27 08:50:00|12196.8|12196.2|12193.7|12193.1|12198.8|12198|12193.4|12192.5|650
1622105700000|2021-05-27 08:55:00|12193.9|12193|12183|12182.1|12193.9|12193.1|12180.5|12179.7|1112
1622106000000|2021-05-27 09:00:00|12182.8|12182.2|12188.7|12187.8|12188.7|12187.9|12182.5|12181.8|692
1622106300000|2021-05-27 09:05:00|12188.6|12187.7|12188.4|12187.8|12189.6|12188.8|12186.1|12185.3|512
1622106600000|2021-05-27 09:10:00|12188.2|12187.6|12186.8|12186.2|12190.4|12189.7|12185.8|12185|584
1622106900000|2021-05-27 09:15:00|12186.7|12186.1|12190.4|12189.5|12191|12190.2|12186.7|12186|459
1622107200000|2021-05-27 09:20:00|12190.5|12189.6|12189.6|12189|12192|12191.2|12187.9|12187.3|506
1622107500000|2021-05-27 09:25:00|12189.5|12188.9|12193.4|12192.8|12193.9|12193.1|12188.3|12187.6|469
1622107800000|2021-05-27 09:30:00|12193.3|12192.7|12193.3|12192.7|12195.1|12194.3|12193|12192.3|441
1622108100000|2021-05-27 09:35:00|12193.4|12192.8|12194.7|12194.1|12195.1|12194.3|12193.3|12192.7|405
1622108400000|2021-05-27 09:40:00|12194.8|12194.2|12194.3|12193.4|12196.7|12196|12193.5|12192.8|459
1622108700000|2021-05-27 09:45:00|12194.4|12193.5|12191.3|12190.7|12195.7|12195|12191.3|12190.5|390
1622109000000|2021-05-27 09:50:00|12191.4|12190.5|12193.6|12192.7|12194|12193.1|12190.5|12189.6|456
1622109300000|2021-05-27 09:55:00|12193.5|12192.6|12193.4|12192.5|12194.6|12193.8|12192.6|12191.8|381
1622109600000|2021-05-27 10:00:00|12193.5|12192.6|12195.1|12194.2|12195.5|12194.7|12193.5|12192.6|423
1622109900000|2021-05-27 10:05:00|12195|12194.1|12199.9|12199|12199.9|12199.1|12194.7|12194|497
1622110200000|2021-05-27 10:10:00|12199.8|12198.9|12198.8|12198.2|12200.4|12199.7|12197|12196.1|575
1622110500000|2021-05-27 10:15:00|12198.7|12198.1|12198.2|12197.6|12201.1|12200.4|12197.9|12197.1|552
1622110800000|2021-05-27 10:20:00|12198.4|12197.5|12203.1|12202.2|12203.7|12202.8|12197.8|12196.9|643
1622111100000|2021-05-27 10:25:00|12202.8|12201.9|12205.6|12205|12205.8|12205.2|12202.1|12201.5|550
1622111400000|2021-05-27 10:30:00|12205.1|12204.2|12206|12205.1|12206.5|12205.8|12200.8|12200.1|587
1622111700000|2021-05-27 10:35:00|12206.1|12205.2|12203.3|12202.4|12207.5|12206.8|12202.2|12201.3|525
1622112000000|2021-05-27 10:40:00|12203.4|12202.5|12205.2|12204.3|12205.5|12204.8|12202.9|12202.2|481
1622112300000|2021-05-27 10:45:00|12205.1|12204.5|12207.8|12206.9|12208|12207.4|12203.5|12202.8|457
1622112600000|2021-05-27 10:50:00|12207.9|12207|12207.2|12206.3|12208.3|12207.5|12206.5|12205.7|369
1622112900000|2021-05-27 10:55:00|12207.1|12206.2|12205.7|12204.8|12208.9|12208.1|12205.5|12204.8|524
1622113200000|2021-05-27 11:00:00|12205.5|12204.9|12206.9|12206.3|12206.9|12206.3|12203.6|12202.9|605
1622113500000|2021-05-27 11:05:00|12207|12206.1|12204.2|12203.6|12208.3|12207.7|12203.7|12202.8|800
1622113800000|2021-05-27 11:10:00|12204.5|12203.7|12203.6|12202.7|12207.9|12207.3|12202.7|12201.8|774
1622114100000|2021-05-27 11:15:00|12203.7|12202.8|12209.1|12208.5|12210.6|12209.9|12203|12202.2|671
1622114400000|2021-05-27 11:20:00|12209|12208.4|12210|12209.4|12210.5|12209.9|12207.4|12206.8|675
1622114700000|2021-05-27 11:25:00|12209.9|12209.3|12204.2|12203.3|12211.2|12210.5|12204|12203.3|750
1622115000000|2021-05-27 11:30:00|12204.1|12203.2|12202.6|12202|12205.5|12204.7|12201.8|12201|656
1622115300000|2021-05-27 11:35:00|12202.5|12201.9|12203.5|12202.9|12204.2|12203.6|12201.5|12200.6|572
1622115600000|2021-05-27 11:40:00|12203.4|12202.8|12199.7|12198.8|12204.4|12203.8|12199.7|12198.8|666
1622115900000|2021-05-27 11:45:00|12199.6|12198.7|12196.5|12195.9|12200.2|12199.5|12192.9|12192.2|770
1622116200000|2021-05-27 11:50:00|12196.4|12195.8|12197.7|12197.1|12198.4|12197.6|12193.4|12192.8|731
1622116500000|2021-05-27 11:55:00|12197.8|12197.2|12196.6|12196|12199.1|12198.3|12195.1|12194.5|643
1622116800000|2021-05-27 12:00:00|12196.8|12196.2|12196.3|12195.7|12202.7|12201.9|12194.2|12193.6|941
1622117100000|2021-05-27 12:05:00|12196.2|12195.6|12194.9|12194|12197.1|12196.4|12194.1|12193.5|682
1622117400000|2021-05-27 12:10:00|12194.8|12193.9|12197.8|12197.2|12197.9|12197.2|12193.8|12193.1|694
1622117700000|2021-05-27 12:15:00|12197.7|12197.1|12194.8|12193.9|12199|12198.4|12193.6|12192.9|636
1622118000000|2021-05-27 12:20:00|12194.7|12193.8|12197.3|12196.7|12197.4|12196.8|12193.1|12192.3|696
1622118300000|2021-05-27 12:25:00|12197.1|12196.5|12196.5|12194.7|12197.4|12196.8|12194.6|12193.8|637
1622118600000|2021-05-27 12:30:00|12196.3|12193.8|12200.2|12199.3|12202.5|12201.6|12191.7|12190.8|1190
1622118900000|2021-05-27 12:35:00|12199.8|12198.9|12197.3|12196.4|12201.6|12200.9|12193.4|12192.7|1020
1622119200000|2021-05-27 12:40:00|12197.2|12196.6|12193|12192.4|12197.5|12196.9|12191.5|12190.9|847
1622119500000|2021-05-27 12:45:00|12192.7|12192.1|12189.9|12189.3|12194.3|12193.4|12188.2|12187.3|860
1622119800000|2021-05-27 12:50:00|12189.8|12189.2|12192.5|12191.9|12194|12193.4|12187.5|12186.8|663
1622120100000|2021-05-27 12:55:00|12192.6|12192|12186.4|12185.8|12192.8|12192|12184.7|12184.1|713
1622120400000|2021-05-27 13:00:00|12186.5|12185.9|12187.9|12187|12189.9|12189.3|12185.3|12184.7|725
1622120700000|2021-05-27 13:05:00|12187.6|12186.8|12190.4|12189.8|12192.4|12191.5|12186.2|12185.6|757
1622121000000|2021-05-27 13:10:00|12190.6|12189.7|12189.8|12189.2|12190.6|12190|12186.1|12185.3|679
1622121300000|2021-05-27 13:15:00|12189.7|12189.1|12182.2|12181.6|12191.7|12191|12181.7|12181.1|752
1622121600000|2021-05-27 13:20:00|12182.4|12181.8|12185.3|12184.4|12186|12185.4|12181.7|12181.1|687
1622121900000|2021-05-27 13:25:00|12185.1|12184.5|12186.2|12185.6|12188.1|12187.5|12183.1|12182.5|458
1622122200000|2021-05-27 13:30:00|12186.1|12185.5|12181.7|12181.1|12188.7|12188.1|12180|12179.4|592
1622122500000|2021-05-27 13:35:00|12181.9|12181.3|12187.3|12186.4|12187.9|12187.2|12181.9|12181.3|623
1622122800000|2021-05-27 13:40:00|12187.4|12186.5|12187.4|12186.8|12190.2|12189.4|12186.1|12185.3|562
1622123100000|2021-05-27 13:45:00|12187.2|12186.6|12186.6|12186|12187.9|12187.3|12182.4|12181.7|650
1622123400000|2021-05-27 13:50:00|12186.7|12186.1|12193.2|12192.3|12194.2|12193.4|12186.5|12185.8|764
1622123700000|2021-05-27 13:55:00|12192.7|12192.1|12197.8|12196.9|12199.7|12199|12192.7|12191.9|992
1622124000000|2021-05-27 14:00:00|12197.9|12197|12198.3|12197.7|12203.1|12202.2|12192.4|12191.5|1186
1622124300000|2021-05-27 14:05:00|12198.2|12197.6|12201.4|12200.8|12202.6|12202|12196.6|12196|793
1622124600000|2021-05-27 14:10:00|12200.7|12200.1|12201.4|12200.8|12204|12203.4|12199.7|12198.8|867
1622124900000|2021-05-27 14:15:00|12201.3|12200.7|12205.5|12204.9|12207.2|12206.4|12201.1|12200.3|815
1622125200000|2021-05-27 14:20:00|12205.4|12204.8|12207.1|12206.2|12211.9|12211.3|12203.2|12202.6|826
1622125500000|2021-05-27 14:25:00|12207.2|12206.3|12203.5|12202.9|12208.5|12207.8|12202.1|12201.5|860
1622125800000|2021-05-27 14:30:00|12203.2|12202.6|12204.9|12204|12206.8|12205.9|12202.6|12202|615
1622126100000|2021-05-27 14:35:00|12205|12204.1|12198.9|12198.3|12205|12204.2|12198.8|12198|716
1622126400000|2021-05-27 14:40:00|12199|12198.1|12202.1|12201.5|12202.7|12202|12197.8|12197.2|714
1622126700000|2021-05-27 14:45:00|12201.7|12201.1|12201.9|12201.3|12203.9|12203|12196.2|12195.3|945
1622127000000|2021-05-27 14:50:00|12201.8|12201.2|12197.5|12196.9|12206.6|12205.7|12196|12195.4|1164
1622127300000|2021-05-27 14:55:00|12197.7|12196.8|12201.8|12200.9|12203.3|12202.4|12195.4|12194.5|1184
1622127600000|2021-05-27 15:00:00|12201.9|12201|12202.4|12201.8|12203.8|12202.9|12200.7|12199.8|1007
1622127900000|2021-05-27 15:05:00|12202.5|12201.9|12203.4|12202.5|12203.9|12203.3|12199.2|12198.6|764
1622128200000|2021-05-27 15:10:00|12203.2|12202.6|12200.6|12199.7|12203.4|12202.7|12198.9|12198.1|531
1622128500000|2021-05-27 15:15:00|12200.5|12199.6|12196.1|12195.2|12200.6|12199.7|12195.7|12194.9|671
1622128800000|2021-05-27 15:20:00|12195.9|12195.3|12194.9|12194.3|12197.2|12196.5|12194.3|12193.7|550
1622129100000|2021-05-27 15:25:00|12195|12194.1|12189.2|12188.6|12195.7|12195|12189|12188.4|678
1622129400000|2021-05-27 15:30:00|12189|12188.4|12187.5|12186.9|12189.4|12188.7|12185.9|12185.2|668
1622129700000|2021-05-27 15:35:00|12187.4|12186.8|12191|12190.4|12192.8|12192.2|12187.4|12186.8|631
1622130000000|2021-05-27 15:40:00|12190.9|12190.3|12197.1|12196.2|12197.1|12196.4|12190.9|12190.3|579
1622130300000|2021-05-27 15:45:00|12197.2|12196.3|12195.1|12194.2|12198.8|12198.1|12194.9|12194.2|542
1622130600000|2021-05-27 15:50:00|12195|12194.4|12195.2|12194.6|12196|12195.4|12192.2|12191.4|779
1622130900000|2021-05-27 15:55:00|12195.3|12194.7|12193.9|12193.3|12196.8|12196.1|12191.8|12191|580
1622131200000|2021-05-27 16:00:00|12194.1|12193.5|12192.8|12192.2|12196.8|12195.9|12192.7|12192.1|506
1622131500000|2021-05-27 16:05:00|12192.9|12192.3|12192|12191.4|12192.9|12192.3|12190.8|12190.1|437
1622131800000|2021-05-27 16:10:00|12191.9|12191.3|12192.3|12191.7|12192.7|12192.1|12191.1|12190.3|408
1622132100000|2021-05-27 16:15:00|12192.4|12191.5|12193.6|12192.7|12195.1|12194.5|12191.9|12191.3|458
1622132400000|2021-05-27 16:20:00|12193.4|12192.8|12187.2|12186.3|12193.5|12192.9|12187|12186.1|498
1622132700000|2021-05-27 16:25:00|12187.1|12186.2|12187.5|12186.6|12188.2|12187.5|12185.7|12185.1|440
1622133000000|2021-05-27 16:30:00|12187.6|12186.7|12189.5|12188.9|12190.2|12189.4|12187.3|12186.4|324
1622133300000|2021-05-27 16:35:00|12189.4|12188.8|12189.5|12188.9|12190.7|12190.1|12188.6|12188|322
1622133600000|2021-05-27 16:40:00|12189.4|12188.8|12190.4|12189.8|12191|12190.4|12189|12188.4|282
1622133900000|2021-05-27 16:45:00|12190.5|12189.9|12189.6|12188.7|12190.6|12190|12188.6|12188|298
1622134200000|2021-05-27 16:50:00|12189.5|12188.6|12189.1|12188.2|12193|12192.4|12188.5|12187.9|425
1622134500000|2021-05-27 16:55:00|12189.2|12188.5|12188.2|12187.3|12190.2|12189.3|12186.6|12186|469
1622134800000|2021-05-27 17:00:00|12188.1|12187.2|12194.1|12193.5|12194.5|12193.9|12187.5|12186.8|634
1622135100000|2021-05-27 17:05:00|12193.8|12193.2|12190.3|12189.7|12194.1|12193.3|12190.3|12189.7|521
1622135400000|2021-05-27 17:10:00|12190.4|12189.8|12191.5|12190.9|12192.6|12191.9|12189.9|12189.3|500
1622135700000|2021-05-27 17:15:00|12191.7|12190.8|12194.7|12194.1|12195.5|12194.9|12189.7|12189.1|540
1622136000000|2021-05-27 17:20:00|12194.6|12194|12193.1|12192.2|12194.7|12194.1|12192.1|12191.3|461
1622136300000|2021-05-27 17:25:00|12192.9|12192.3|12192.9|12192.3|12193.8|12193.1|12191.1|12190.3|455
1622136600000|2021-05-27 17:30:00|12193|12192.4|12196.5|12195.9|12197.3|12196.5|12192.2|12191.6|350
1622136900000|2021-05-27 17:35:00|12196.4|12195.8|12199.2|12198.3|12200.1|12199.3|12196.1|12195.5|555
1622137200000|2021-05-27 17:40:00|12199.4|12198.6|12200.2|12199.3|12201.2|12200.5|12198.7|12197.9|539
1622137500000|2021-05-27 17:45:00|12200.1|12199.5|12202.4|12201.5|12202.7|12202|12199.4|12198.7|447
1622137800000|2021-05-27 17:50:00|12202.5|12201.6|12203.5|12202.6|12204.3|12203.6|12201.9|12201.2|420
1622138100000|2021-05-27 17:55:00|12203|12202.4|12201.8|12201.2|12203.8|12203.1|12201.6|12200.9|301
1622138400000|2021-05-27 18:00:00|12201.9|12201.3|12202.9|12202.3|12203.7|12202.9|12201.2|12200.5|381
1622138700000|2021-05-27 18:05:00|12203|12202.4|12203.3|12202.7|12204.7|12204.1|12202.1|12201.5|345
1622139000000|2021-05-27 18:10:00|12203.4|12202.8|12204.9|12204.3|12205.1|12204.3|12201.8|12201.2|325
1622139300000|2021-05-27 18:15:00|12205|12204.1|12201.2|12200.6|12205.2|12204.5|12201.2|12200.6|319
1622139600000|2021-05-27 18:20:00|12201.1|12200.5|12201.4|12200.8|12203.3|12202.5|12201.1|12200.5|251
1622139900000|2021-05-27 18:25:00|12201.7|12201|12202.5|12201.9|12203.3|12202.5|12201.1|12200.4|319
1622140200000|2021-05-27 18:30:00|12202.6|12201.7|12202|12201.4|12202.7|12201.9|12201.4|12200.7|240
1622140500000|2021-05-27 18:35:00|12202.4|12201.8|12201.8|12201.2|12202.7|12201.9|12201.3|12200.7|276
1622140800000|2021-05-27 18:40:00|12201.7|12201.1|12202.5|12201.9|12202.6|12201.9|12200.5|12199.7|222
1622141100000|2021-05-27 18:45:00|12202.4|12201.8|12201.1|12200.5|12202.5|12201.9|12200.9|12200.2|215
1622141400000|2021-05-27 18:50:00|12201.4|12200.8|12200.9|12200.3|12201.8|12201.1|12200.6|12200|212
1622141700000|2021-05-27 18:55:00|12200.8|12200.2|12199|12198.4|12201.1|12200.4|12198.9|12198.3|322
1622142000000|2021-05-27 19:00:00|12199.1|12198.5|12199.1|12198.5|12200.3|12199.6|12199|12198.2|260
1622142300000|2021-05-27 19:05:00|12199|12198.4|12198.1|12197.5|12199.3|12198.5|12197.6|12197|207
1622142600000|2021-05-27 19:10:00|12198|12197.4|12196|12195.4|12198.3|12197.6|12195.9|12195.3|293
1622142900000|2021-05-27 19:15:00|12196.1|12195.5|12196.7|12195.8|12197.2|12196.4|12195|12194.3|290
1622143200000|2021-05-27 19:20:00|12196.6|12195.7|12199.2|12198.3|12199.2|12198.4|12196|12195.3|209
1622143500000|2021-05-27 19:25:00|12199|12198.4|12199.5|12198.6|12199.8|12199.1|12197.8|12197.1|255
1622143800000|2021-05-27 19:30:00|12199.7|12198.8|12199.4|12198.8|12199.8|12199.2|12199.1|12198.3|228
1622144100000|2021-05-27 19:35:00|12199.3|12198.7|12200.3|12199.4|12200.8|12200|12199.3|12198.5|213
1622144400000|2021-05-27 19:40:00|12200.2|12199.3|12200.4|12199.8|12200.8|12200|12199.8|12199|227
1622144700000|2021-05-27 19:45:00|12200.5|12199.9|12199.9|12199.3|12201.2|12200.4|12199.7|12199|230
1622145000000|2021-05-27 19:50:00|12200|12199.4|12200.8|12199.9|12201.3|12200.6|12199.8|12199.1|220
1622145300000|2021-05-27 19:55:00|12200.9|12200|12199.6|12199|12201.3|12200.6|12198.8|12198.1|446
1622145600000|2021-05-27 20:00:00|12199.1|12198.5|12198.8|12198.2|12199.3|12198.5|12197|12196.1|362
1622145900000|2021-05-27 20:05:00|12198.9|12198|12198.2|12197.3|12199.1|12198.2|12197.9|12197|171
1622146200000|2021-05-27 20:10:00|12198.3|12197.4|12197.2|12196.3|12198.6|12197.8|12197.2|12196.3|165
1622146500000|2021-05-27 20:15:00|12197|12196.4|12197.2|12196.3|12197.4|12196.5|12196.2|12195.4|130
1622146800000|2021-05-27 20:20:00|12197|12196.4|12195.4|12194.8|12197.2|12196.4|12195.2|12194.4|120
1622147100000|2021-05-27 20:25:00|12195.5|12194.6|12195.8|12194.9|12196|12195.2|12194.9|12194.2|177
1622147400000|2021-05-27 20:30:00|12195.9|12195|12196.1|12195.2|12196.4|12195.6|12195.6|12194.8|155
1622147700000|2021-05-27 20:35:00|12196.2|12195.3|12193.6|12192.7|12196.2|12195.3|12193.4|12192.5|169
1622148000000|2021-05-27 20:40:00|12193.7|12192.8|12194|12193.1|12194.1|12193.2|12193.3|12192.4|141
1622148300000|2021-05-27 20:45:00|12193.9|12193|12192.6|12191.7|12194.2|12193.3|12192.5|12191.2|192
1622148600000|2021-05-27 20:50:00|12192.7|12191.8|12193.4|12192.5|12195.1|12194.2|12192.5|12191.3|423
1622148900000|2021-05-27 20:55:00|12193.5|12192.6|12196|12192.8|12196.6|12194|12193|12191.9|659
1622149200000|2021-05-27 21:00:00|12197.6|12191.6|12197.3|12191.3|12198|12192|12195.5|12189.5|58
1622149500000|2021-05-27 21:05:00|12197.5|12191.5|12196|12190.8|12198.8|12194.2|12195.8|12190.1|163
1622149800000|2021-05-27 21:10:00|12195.8|12190.6|12195.6|12191.4|12197.8|12192.6|12194.8|12189.9|216
1622150100000|2021-05-27 21:15:00|12195.4|12191.8|12195.5|12190.7|12196.6|12192.4|12193.4|12188|163
1622150400000|2021-05-27 21:20:00|12194.1|12191.3|12194.2|12192.1|12196.1|12192.3|12193|12187|120
1622150700000|2021-05-27 21:25:00|12194.1|12192.2|12193.8|12192|12194.9|12192.4|12193.5|12188.4|98
1622151000000|2021-05-27 21:30:00|12194.5|12191.9|12195.9|12193.8|12197.1|12194.4|12193.7|12191.4|176
1622151300000|2021-05-27 21:35:00|12196|12193.9|12195.7|12194.1|12196.4|12194.2|12195|12192.3|101
1622151600000|2021-05-27 21:40:00|12195.9|12194|12195.6|12193.9|12196.5|12194.7|12195|12192.1|140
1622151900000|2021-05-27 21:45:00|12195.7|12192|12196.4|12193.7|12196.9|12194.4|12195.4|12191.9|135
1622152200000|2021-05-27 21:50:00|12196.3|12193.8|12196.4|12193.9|12197.1|12194.2|12195.6|12192.6|110
1622152500000|2021-05-27 21:55:00|12196.5|12194|12196.3|12192.9|12196.6|12194.2|12195.4|12192.7|264
1622152800000|2021-05-27 22:00:00|12196.1|12193.2|12195.7|12194.3|12196.1|12194.8|12194.5|12192.5|487
1622153100000|2021-05-27 22:05:00|12195.6|12194.4|12195|12194.1|12195.7|12194.7|12194.7|12193.6|144
1622153400000|2021-05-27 22:10:00|12195.1|12194.2|12195|12194.1|12196.1|12195.2|12194.9|12194|156
1622153700000|2021-05-27 22:15:00|12195.1|12194.2|12196|12195.1|12196.1|12195.2|12194.3|12193.3|142
1622154000000|2021-05-27 22:20:00|12195.9|12195|12195.2|12194.3|12196.4|12195.5|12195|12194.1|114
1622154300000|2021-05-27 22:25:00|12195.1|12194.2|12196|12195.1|12196.3|12195.4|12195.1|12194.2|111
1622154600000|2021-05-27 22:30:00|12196.1|12195.2|12195.2|12194.3|12196.1|12195.2|12194.9|12194|114
1622154900000|2021-05-27 22:35:00|12195.1|12194.2|12196.1|12195.2|12196.1|12195.2|12194.9|12193.9|88
1622155200000|2021-05-27 22:40:00|12196|12195.4|12192.8|12191.9|12196.2|12195.4|12191.8|12190.9|215
1622155500000|2021-05-27 22:45:00|12192.7|12191.8|12192.7|12191.8|12193.1|12192.2|12192.4|12191.5|96
1622155800000|2021-05-27 22:50:00|12192.8|12191.9|12192.5|12191.6|12193|12192.1|12192.1|12191.2|101
1622156100000|2021-05-27 22:55:00|12192.6|12191.7|12192.2|12191.3|12192.8|12191.9|12191.7|12190.8|110
1622156400000|2021-05-27 23:00:00|12192.4|12191.8|12192.8|12191.9|12193.2|12192.3|12192.4|12191.7|78
1622156700000|2021-05-27 23:05:00|12192.7|12191.8|12192.1|12191.2|12192.8|12191.9|12191.2|12190.3|145
1622157000000|2021-05-27 23:10:00|12192.2|12191.3|12191.7|12190.8|12192.7|12191.8|12191|12190.1|126
1622157300000|2021-05-27 23:15:00|12191.6|12190.7|12191.8|12190.9|12192.1|12191.2|12190.8|12190|151
1622157600000|2021-05-27 23:20:00|12192|12191.1|12191.7|12190.8|12192.3|12191.4|12191.2|12190.3|101
1622157900000|2021-05-27 23:25:00|12191.8|12190.9|12193.3|12192.4|12193.3|12192.4|12191.2|12190.3|167
1622158200000|2021-05-27 23:30:00|12193.2|12192.3|12191.6|12190.7|12193.3|12192.5|12191.6|12190.7|149
1622158500000|2021-05-27 23:35:00|12191.3|12190.4|12191.6|12190.7|12192.7|12191.9|12191|12190.1|215
1622158800000|2021-05-27 23:40:00|12191.7|12190.8|12190.3|12189.4|12191.8|12190.9|12190.2|12189.3|123
1622159100000|2021-05-27 23:45:00|12190.4|12189.5|12191.3|12190.4|12192.1|12191.3|12190.3|12189.4|197
1622159400000|2021-05-27 23:50:00|12191.2|12190.3|12192.2|12191.3|12192.3|12191.5|12190.8|12190.1|125
1622159700000|2021-05-27 23:55:00|12192.3|12191.4|12193.3|12192.4|12193.7|12192.9|12192.1|12191.2|117
1622160000000|2021-05-28 00:00:00|12193.4|12192.5|12189.4|12188.8|12193.4|12192.6|12187.7|12186.8|529
1622160300000|2021-05-28 00:05:00|12189.5|12188.9|12189.5|12188.9|12190.4|12189.7|12188.3|12187.5|305
1622160600000|2021-05-28 00:10:00|12189.6|12189|12190.5|12189.6|12191|12190.4|12188.9|12188|306
1622160900000|2021-05-28 00:15:00|12190.3|12189.4|12188.5|12187.6|12191.2|12190.5|12187.3|12186.6|384
1622161200000|2021-05-28 00:20:00|12188.3|12187.7|12187.9|12187.3|12189.2|12188.4|12187.7|12187|339
1622161500000|2021-05-28 00:25:00|12187.8|12187.2|12188.1|12187.5|12188.3|12187.6|12186.4|12185.6|283
1622161800000|2021-05-28 00:30:00|12188.2|12187.3|12186.1|12185.2|12188.7|12188|12185.8|12185.1|339
1622162100000|2021-05-28 00:35:00|12185.8|12184.9|12186.3|12185.4|12186.9|12186.2|12185.2|12184.5|262
1622162400000|2021-05-28 00:40:00|12186.1|12185.5|12185.4|12184.8|12187.2|12186.6|12185.3|12184.7|221
1622162700000|2021-05-28 00:45:00|12185.6|12184.7|12187.2|12186.3|12188.4|12187.8|12185.4|12184.7|281
1622163000000|2021-05-28 00:50:00|12187.1|12186.2|12185.1|12184.2|12187.2|12186.5|12184|12183.4|579
1622163300000|2021-05-28 00:55:00|12185|12184.1|12184.4|12183.8|12185.2|12184.5|12182.9|12182.1|541
1622163600000|2021-05-28 01:00:00|12184.5|12183.9|12183.7|12183.1|12186|12185.4|12182.4|12181.7|560
1622163900000|2021-05-28 01:05:00|12183.8|12183.2|12182|12181.4|12184.4|12183.6|12182|12181.4|400
1622164200000|2021-05-28 01:10:00|12182.1|12181.5|12182.4|12181.5|12184.2|12183.6|12182|12181.1|262
1622164500000|2021-05-28 01:15:00|12182.5|12181.6|12184.6|12184|12184.7|12184.1|12182.5|12181.6|291
1622164800000|2021-05-28 01:20:00|12184.7|12184.1|12183.8|12182.9|12185.5|12184.8|12183.2|12182.6|414
1622165100000|2021-05-28 01:25:00|12183.9|12183|12183|12182.1|12184.6|12183.8|12182.4|12181.7|371
1622165400000|2021-05-28 01:30:00|12183.1|12182.2|12182.6|12182|12185.5|12184.8|12182.4|12181.8|524
1622165700000|2021-05-28 01:35:00|12182.5|12181.9|12182.6|12182|12184.2|12183.4|12182.3|12181.7|337
1622166000000|2021-05-28 01:40:00|12182.7|12182.1|12186.1|12185.5|12186.3|12185.6|12182.7|12182.1|419
1622166300000|2021-05-28 01:45:00|12186|12185.4|12186|12185.4|12186.8|12186.1|12184.5|12183.8|376
1622166600000|2021-05-28 01:50:00|12186.1|12185.5|12185.6|12184.7|12187.6|12186.9|12184.9|12184.1|331
1622166900000|2021-05-28 01:55:00|12185.5|12184.6|12183|12182.1|12185.7|12185.1|12182.2|12181.4|465
1622167200000|2021-05-28 02:00:00|12182.9|12182.3|12182.3|12181.7|12183.7|12183.1|12181.9|12181.2|363
1622167500000|2021-05-28 02:05:00|12182.4|12181.8|12183.3|12182.4|12184.4|12183.6|12182|12181.2|327
1622167800000|2021-05-28 02:10:00|12183.2|12182.3|12184.2|12183.6|12185|12184.3|12182.8|12181.9|300
1622168100000|2021-05-28 02:15:00|12184.1|12183.5|12183.3|12182.4|12184.8|12184.2|12183|12182.2|179
1622168400000|2021-05-28 02:20:00|12183.1|12182.5|12183.5|12182.9|12184.4|12183.6|12182.9|12182.2|241
1622168700000|2021-05-28 02:25:00|12183.4|12182.8|12184.5|12183.6|12184.9|12184.2|12183.4|12182.7|218
1622169000000|2021-05-28 02:30:00|12184.6|12183.7|12184.4|12183.8|12184.7|12184|12182.7|12181.9|381
1622169300000|2021-05-28 02:35:00|12184.5|12183.9|12184.7|12184.1|12185|12184.4|12183.4|12182.6|296
1622169600000|2021-05-28 02:40:00|12184.8|12184.2|12184.5|12183.9|12185.2|12184.5|12183.6|12182.8|263
1622169900000|2021-05-28 02:45:00|12184.4|12183.8|12183.4|12182.8|12184.8|12184.1|12183.3|12182.5|194
1622170200000|2021-05-28 02:50:00|12183.5|12182.9|12182.8|12182.2|12183.7|12183|12182.3|12181.6|193
1622170500000|2021-05-28 02:55:00|12182.7|12182.1|12186.2|12185.3|12186.8|12186.1|12182.6|12181.8|446
1622170800000|2021-05-28 03:00:00|12186|12185.4|12185.6|12185|12187.7|12186.9|12185.2|12184.4|490
1622171100000|2021-05-28 03:05:00|12185.5|12184.9|12183.8|12183.2|12185.5|12184.9|12183.8|12183.1|224
1622171400000|2021-05-28 03:10:00|12183.7|12183.1|12183.5|12182.9|12184.8|12184.2|12183.1|12182.5|245
1622171700000|2021-05-28 03:15:00|12183.4|12182.8|12186.6|12185.7|12186.8|12186|12183|12182.4|296
1622172000000|2021-05-28 03:20:00|12186.5|12185.6|12186.4|12185.8|12186.5|12185.8|12183.9|12183.2|315
1622172300000|2021-05-28 03:25:00|12186.3|12185.7|12185.6|12184.7|12186.3|12185.7|12183.7|12183|337
1622172600000|2021-05-28 03:30:00|12185.5|12184.9|12185.4|12184.8|12186|12185.3|12184.3|12183.6|277
1622172900000|2021-05-28 03:35:00|12185.3|12184.7|12186.7|12186.1|12187|12186.4|12184|12183.2|348
1622173200000|2021-05-28 03:40:00|12186.8|12186.2|12187.1|12186.5|12188|12187.4|12186.6|12185.8|277
1622173500000|2021-05-28 03:45:00|12187|12186.4|12188.8|12187.9|12188.9|12188.2|12186.2|12185.5|334
1622173800000|2021-05-28 03:50:00|12188.7|12187.8|12187.9|12187.3|12189.1|12188.3|12187.5|12186.8|241
1622174100000|2021-05-28 03:55:00|12188|12187.4|12187.4|12186.8|12188.4|12187.7|12187.3|12186.6|186
1622174400000|2021-05-28 04:00:00|12187.5|12186.9|12188.2|12187.3|12188.3|12187.5|12186.7|12186.1|250
1622174700000|2021-05-28 04:05:00|12188.3|12187.4|12189.7|12189.1|12190.2|12189.3|12187.7|12187|236
1622175000000|2021-05-28 04:10:00|12189.6|12189|12190|12189.4|12190.6|12190|12189.2|12188.6|229
1622175300000|2021-05-28 04:15:00|12190.1|12189.5|12189.9|12189|12190.3|12189.7|12189.6|12188.9|136
1622175600000|2021-05-28 04:20:00|12189.8|12188.9|12189.5|12188.9|12190.8|12190|12189.1|12188.4|154
1622175900000|2021-05-28 04:25:00|12189.6|12189|12189.3|12188.4|12189.9|12189.2|12188.6|12188|198
1622176200000|2021-05-28 04:30:00|12189.2|12188.3|12189|12188.4|12190|12189.2|12188.8|12188.2|146
1622176500000|2021-05-28 04:35:00|12189.1|12188.5|12188.1|12187.5|12189.7|12189|12187.9|12187.1|174
1622176800000|2021-05-28 04:40:00|12188.3|12187.4|12187|12186.4|12188.5|12187.7|12186.4|12185.7|179
1622177100000|2021-05-28 04:45:00|12187.1|12186.2|12186.2|12185.6|12187.4|12186.7|12185.8|12185.2|192
1622177400000|2021-05-28 04:50:00|12186.3|12185.4|12187.5|12186.9|12187.8|12187|12185.4|12184.7|199
1622177700000|2021-05-28 04:55:00|12187.4|12186.8|12188|12187.4|12188.3|12187.7|12187|12186.3|207
1622178000000|2021-05-28 05:00:00|12188.2|12187.3|12186.5|12185.9|12188.5|12187.6|12186.1|12185.5|270
1622178300000|2021-05-28 05:05:00|12186.4|12185.8|12189.1|12188.2|12189.1|12188.4|12185.8|12185.1|231
1622178600000|2021-05-28 05:10:00|12189|12188.1|12188.5|12187.6|12189.2|12188.3|12187.7|12187|184
1622178900000|2021-05-28 05:15:00|12188.4|12187.5|12187.4|12186.8|12188.5|12187.6|12187|12186.1|224
1622179200000|2021-05-28 05:20:00|12187.5|12186.9|12183.1|12182.5|12187.5|12186.9|12183.1|12182.3|324
1622179500000|2021-05-28 05:25:00|12183.2|12182.6|12182.7|12181.8|12184.2|12183.4|12182.1|12181.2|266
1622179800000|2021-05-28 05:30:00|12182.5|12181.9|12181.7|12181.1|12183.3|12182.7|12181.4|12180.6|333
1622180100000|2021-05-28 05:35:00|12181.8|12181.2|12181.2|12180.6|12182.8|12182|12181|12180.2|265
1622180400000|2021-05-28 05:40:00|12181.1|12180.5|12178.8|12177.9|12182|12181.2|12177.7|12176.9|407
1622180700000|2021-05-28 05:45:00|12178.9|12178|12179.6|12178.7|12180.4|12179.7|12178.5|12177.8|381
1622181000000|2021-05-28 05:50:00|12179.5|12178.9|12178.3|12177.4|12180.4|12179.8|12176.2|12175.4|383
1622181300000|2021-05-28 05:55:00|12178.4|12177.5|12177.7|12176.8|12178.7|12178|12176.9|12176.3|371
1622181600000|2021-05-28 06:00:00|12177.4|12176.5|12178.9|12178.3|12179.9|12179.2|12176.1|12175.2|578
1622181900000|2021-05-28 06:05:00|12178.8|12178.2|12176.8|12176.2|12179.5|12178.9|12176.7|12175.9|517
1622182200000|2021-05-28 06:10:00|12176.9|12176.3|12175.3|12174.4|12176.9|12176.3|12172.5|12171.7|527
1622182500000|2021-05-28 06:15:00|12175.4|12174.8|12173.6|12172.7|12175.9|12175.1|12171.9|12171.2|544
1622182800000|2021-05-28 06:20:00|12173.5|12172.6|12175|12174.1|12175.2|12174.5|12171.9|12171.3|523
1622183100000|2021-05-28 06:25:00|12174.9|12174.3|12178.7|12178.1|12179.3|12178.5|12174.7|12173.8|610
1622183400000|2021-05-28 06:30:00|12178.8|12178.2|12181|12180.4|12181.1|12180.4|12176.5|12175.9|619
1622183700000|2021-05-28 06:35:00|12180.9|12180.3|12180.8|12180.2|12182.4|12181.6|12180.6|12179.8|504
1622184000000|2021-05-28 06:40:00|12181|12180.1|12182.9|12182|12185.4|12184.7|12180.3|12179.7|579
1622184300000|2021-05-28 06:45:00|12183|12182.1|12175.6|12175|12183.3|12182.4|12173.5|12172.6|679
1622184600000|2021-05-28 06:50:00|12175.7|12175.1|12177.1|12176.2|12178.7|12177.9|12174.7|12173.8|643
1622184900000|2021-05-28 06:55:00|12177|12176.5|12182.8|12182.2|12183.5|12182.6|12176.6|12175.9|570
1622185200000|2021-05-28 07:00:00|12182.9|12182.3|12179.6|12178.7|12184.4|12183.5|12177.9|12177|779
1622185500000|2021-05-28 07:05:00|12179.5|12178.6|12183.1|12182.5|12185.3|12184.6|12178.9|12178.2|747
1622185800000|2021-05-28 07:10:00|12183|12182.4|12186.4|12185.8|12186.8|12186|12182.4|12181.8|606
1622186100000|2021-05-28 07:15:00|12186.5|12185.6|12183.3|12182.4|12186.6|12186|12181.8|12181.2|660
1622186400000|2021-05-28 07:20:00|12183.7|12182.8|12182.1|12181.2|12183.8|12182.9|12178.2|12177.3|680
1622186700000|2021-05-28 07:25:00|12182.2|12181.3|12181.7|12181.1|12184.3|12183.5|12181.2|12180.5|686
1622187000000|2021-05-28 07:30:00|12181.8|12181.2|12185.2|12184.3|12185.3|12184.4|12181|12180.4|701
1622187300000|2021-05-28 07:35:00|12185.3|12184.4|12190|12189.1|12190|12189.2|12183.3|12182.5|631
1622187600000|2021-05-28 07:40:00|12189.8|12189.2|12187.7|12187.1|12190|12189.2|12187.2|12186.3|513
1622187900000|2021-05-28 07:45:00|12187.8|12187.2|12190.1|12189.5|12190.3|12189.7|12187.8|12187.2|531
1622188200000|2021-05-28 07:50:00|12190|12189.4|12185.5|12184.6|12190|12189.4|12184.4|12183.5|655
1622188500000|2021-05-28 07:55:00|12185.6|12184.7|12188.5|12187.6|12188.6|12187.7|12183.8|12183|615
1622188800000|2021-05-28 08:00:00|12188.4|12187.5|12193.1|12192.2|12193.4|12192.7|12187.5|12186.7|708
1622189100000|2021-05-28 08:05:00|12192.6|12192|12196.9|12196.3|12198.6|12197.9|12190.4|12189.6|686
1622189400000|2021-05-28 08:10:00|12196.8|12196.2|12196.9|12196.3|12198.5|12197.8|12196|12195.3|588
1622189700000|2021-05-28 08:15:00|12196.6|12196|12199.3|12198.4|12200|12199.1|12194.7|12194.1|617
1622190000000|2021-05-28 08:20:00|12199.7|12199.1|12195.6|12194.7|12200.5|12199.7|12194.8|12194|643
1622190300000|2021-05-28 08:25:00|12195.5|12194.6|12197.9|12197.3|12198.1|12197.3|12194.8|12194.1|525
1622190600000|2021-05-28 08:30:00|12197.8|12197.2|12197|12196.4|12198.5|12197.8|12195.1|12194.4|527
1622190900000|2021-05-28 08:35:00|12196.9|12196.3|12195.9|12195|12200.2|12199.5|12195.3|12194.7|601
1622191200000|2021-05-28 08:40:00|12196|12195.1|12199.8|12198.9|12201.1|12200.2|12195.5|12194.9|563
1622191500000|2021-05-28 08:45:00|12199.7|12198.8|12196.2|12195.3|12200.1|12199.5|12195.8|12195.1|676
1622191800000|2021-05-28 08:50:00|12195.9|12195.4|12195.9|12195.3|12198.3|12197.7|12194.8|12194.1|542
1622192100000|2021-05-28 08:55:00|12195.8|12195.2|12197.8|12196.9|12198.4|12197.5|12193.5|12192.9|611
1622192400000|2021-05-28 09:00:00|12197.7|12196.8|12198|12197.4|12198.5|12197.8|12194.6|12193.9|532
1622192700000|2021-05-28 09:05:00|12197.9|12197.3|12195|12194.4|12197.9|12197.3|12194.1|12193.5|505
1622193000000|2021-05-28 09:10:00|12194.9|12194.3|12194.8|12194.2|12195.1|12194.5|12193.1|12192.3|444
1622193300000|2021-05-28 09:15:00|12194.9|12194.3|12196.3|12195.7|12196.8|12196.2|12194.8|12194.2|407
1622193600000|2021-05-28 09:20:00|12196.4|12195.5|12192.8|12192.2|12196.6|12196|12192|12191.4|505
1622193900000|2021-05-28 09:25:00|12192.9|12192.3|12190.1|12189.2|12192.9|12192.3|12188.3|12187.7|568
1622194200000|2021-05-28 09:30:00|12190.2|12189.3|12188.3|12187.4|12192.3|12191.6|12188.2|12187.3|453
1622194500000|2021-05-28 09:35:00|12188.4|12187.5|12186.6|12186|12188.4|12187.5|12185|12184.3|628
1622194800000|2021-05-28 09:40:00|12186.7|12186.1|12187.2|12186.6|12187.6|12187|12185.6|12184.9|414
1622195100000|2021-05-28 09:45:00|12187.3|12186.7|12185.6|12184.7|12188.2|12187.6|12185.2|12184.3|346
1622195400000|2021-05-28 09:50:00|12185.5|12184.6|12184.7|12184.1|12185.9|12185.3|12183.1|12182.5|457
1622195700000|2021-05-28 09:55:00|12184.8|12184.2|12186.5|12185.9|12187.3|12186.6|12183.7|12183.1|427
1622196000000|2021-05-28 10:00:00|12186.4|12185.8|12185|12184.4|12187.3|12186.7|12184.4|12183.8|374
1622196300000|2021-05-28 10:05:00|12184.9|12184.3|12184.8|12184.2|12185.5|12184.9|12183.5|12182.9|368
1622196600000|2021-05-28 10:10:00|12185|12184.1|12188.7|12187.8|12189.5|12188.8|12184.8|12184|464
1622196900000|2021-05-28 10:15:00|12188.8|12187.9|12189.9|12189|12190.3|12189.4|12188.1|12187.2|492
1622197200000|2021-05-28 10:20:00|12189.7|12189.1|12190.9|12190.3|12191.3|12190.6|12189.1|12188.4|347
1622197500000|2021-05-28 10:25:00|12190.8|12190.2|12188.1|12187.5|12190.9|12190.3|12186.8|12186|380
1622197800000|2021-05-28 10:30:00|12188.2|12187.6|12182|12181.4|12188.7|12188|12181.4|12180.7|426
1622198100000|2021-05-28 10:35:00|12182.1|12181.5|12182|12181.4|12184.4|12183.7|12180.9|12180.3|479
1622198400000|2021-05-28 10:40:00|12181.9|12181.3|12181.7|12181.1|12183.1|12182.2|12179.6|12178.9|433
1622198700000|2021-05-28 10:45:00|12181.6|12181|12174.6|12174|12182.4|12181.7|12174.6|12174|546
1622199000000|2021-05-28 10:50:00|12174.5|12173.9|12174.4|12173.8|12176.1|12175.2|12173|12172.1|541
1622199300000|2021-05-28 10:55:00|12174.5|12173.6|12178.3|12177.4|12178.4|12177.7|12174.1|12173.4|695
1622199600000|2021-05-28 11:00:00|12177.7|12177.1|12179.3|12178.7|12182.1|12181.4|12177.2|12176.3|707
1622199900000|2021-05-28 11:05:00|12179.4|12178.8|12181|12180.1|12181.9|12181.3|12178.4|12177.8|559
1622200200000|2021-05-28 11:10:00|12180.9|12180.3|12179.2|12178.6|12182|12181.2|12177.8|12177|619
1622200500000|2021-05-28 11:15:00|12179.1|12178.5|12175.2|12174.3|12179.4|12178.6|12174.6|12174|551
1622200800000|2021-05-28 11:20:00|12174.9|12174.2|12171.7|12170.8|12175.7|12175|12171.3|12170.6|890
1622201100000|2021-05-28 11:25:00|12171.8|12170.9|12171.8|12171.2|12173.8|12173.1|12171.3|12170.6|628
1622201400000|2021-05-28 11:30:00|12171.9|12171.3|12166.1|12165.5|12173.5|12172.7|12164.2|12163.6|830
1622201700000|2021-05-28 11:35:00|12166.3|12165.4|12167.5|12166.9|12168|12167.4|12164.6|12164|774
1622202000000|2021-05-28 11:40:00|12167.3|12166.7|12164.8|12163.9|12167.8|12167.1|12162.7|12162.1|645
1622202300000|2021-05-28 11:45:00|12164.4|12163.8|12163.8|12162.9|12165|12164.4|12160.3|12159.6|823
1622202600000|2021-05-28 11:50:00|12163.9|12163|12153.4|12152.5|12163.9|12163.3|12152.9|12152|861
1622202900000|2021-05-28 11:55:00|12153.5|12152.6|12157|12156.4|12157.6|12157|12151.2|12150.5|850
1622203200000|2021-05-28 12:00:00|12157.1|12156.5|12154.1|12153.5|12158.2|12157.4|12153|12152.1|805
1622203500000|2021-05-28 12:05:00|12153.8|12153.2|12145|12144.4|12154.4|12153.8|12143.6|12142.8|1048
1622203800000|2021-05-28 12:10:00|12145.1|12144.5|12142.6|12141.7|12145.2|12144.6|12141.7|12141|839
1622204100000|2021-05-28 12:15:00|12142.5|12141.9|12145.1|12144.2|12146|12145.1|12138.5|12137.9|847
1622204400000|2021-05-28 12:20:00|12145.2|12144.3|12145.3|12144.4|12145.8|12145.1|12142.2|12141.3|711
1622204700000|2021-05-28 12:25:00|12144.8|12144.2|12144.2|12143.3|12144.8|12144.2|12139.6|12139|809
1622205000000|2021-05-28 12:30:00|12144.4|12142.9|12148.1|12147.2|12152.5|12151.6|12140.3|12139.4|1313
1622205300000|2021-05-28 12:35:00|12148|12147.1|12144.2|12143.6|12148.3|12147.4|12143.4|12142.5|957
1622205600000|2021-05-28 12:40:00|12144.3|12143.7|12143.2|12142.3|12148.2|12147.4|12142.4|12141.7|768
1622205900000|2021-05-28 12:45:00|12143.1|12142.2|12142.2|12141.6|12144.2|12143.3|12140.5|12139.8|844
1622206200000|2021-05-28 12:50:00|12142|12141.4|12138.2|12137.6|12142.1|12141.5|12138.1|12137.5|758
1622206500000|2021-05-28 12:55:00|12138.1|12137.3|12135.3|12134.7|12139.1|12138.3|12133.1|12132.5|985
1622206800000|2021-05-28 13:00:00|12135.7|12134.8|12141|12140.1|12142.2|12141.6|12133|12132.3|1046
1622207100000|2021-05-28 13:05:00|12141.1|12140.2|12141.1|12140.2|12144.8|12144.2|12139.3|12138.5|820
1622207400000|2021-05-28 13:10:00|12141|12140.1|12144.5|12143.9|12144.8|12144.2|12137.7|12137|851
1622207700000|2021-05-28 13:15:00|12144.4|12143.8|12142.2|12141.6|12144.4|12143.8|12141|12140.3|739
1622208000000|2021-05-28 13:20:00|12142.1|12141.5|12141.4|12140.8|12144.8|12144.2|12139.3|12138.4|691
1622208300000|2021-05-28 13:25:00|12141.5|12140.9|12145.7|12144.8|12146.1|12145.5|12140.9|12140.3|580
1622208600000|2021-05-28 13:30:00|12146.1|12145.1|12155.6|12154.7|12155.6|12154.7|12143.7|12142.9|730
1622208900000|2021-05-28 13:35:00|12155.4|12154.8|12158.9|12158.3|12160.3|12159.7|12154.5|12153.8|722
1622209200000|2021-05-28 13:40:00|12159.1|12158.5|12160.4|12159.5|12165.4|12164.7|12159.1|12158.5|655
1622209500000|2021-05-28 13:45:00|12160.3|12159.4|12160.3|12159.7|12161.8|12161.2|12156.6|12155.8|921
1622209800000|2021-05-28 13:50:00|12160.2|12159.6|12159.7|12159.1|12162.3|12161.5|12157.8|12157|865
1622210100000|2021-05-28 13:55:00|12159.8|12159.2|12164.8|12163.9|12167.3|12166.5|12159.8|12159.2|1045
1622210400000|2021-05-28 14:00:00|12164.9|12164|12168.3|12167.4|12171|12170.4|12164.3|12163.4|961
1622210700000|2021-05-28 14:05:00|12168.2|12167.3|12168.9|12168.3|12170.3|12169.5|12165.8|12165|822
1622211000000|2021-05-28 14:10:00|12168.8|12168.2|12167.7|12166.8|12172.2|12171.4|12166.7|12165.8|802
1622211300000|2021-05-28 14:15:00|12167.9|12167|12163.6|12162.7|12169.2|12168.3|12163.4|12162.7|705
1622211600000|2021-05-28 14:20:00|12163.8|12162.9|12170.2|12169.3|12170.5|12169.6|12163.7|12162.8|729
1622211900000|2021-05-28 14:25:00|12170.3|12169.7|12169.1|12168.2|12171.9|12171|12168.4|12167.5|712
1622212200000|2021-05-28 14:30:00|12169.2|12168.3|12181.8|12180.9|12182|12181.2|12166.9|12166.1|803
1622212500000|2021-05-28 14:35:00|12181.5|12181|12178.4|12177.8|12183.1|12182.4|12176.9|12176.1|1018
1622212800000|2021-05-28 14:40:00|12178.5|12177.9|12185.5|12184.6|12188|12187.2|12177.4|12176.6|883
1622213100000|2021-05-28 14:45:00|12185.6|12184.7|12178|12177.1|12185.7|12184.9|12177.6|12177|924
1622213400000|2021-05-28 14:50:00|12178.1|12177.2|12179.1|12178.5|12185.8|12185.1|12177.7|12176.8|1017
1622213700000|2021-05-28 14:55:00|12179.3|12178.7|12180.4|12179.5|12189.2|12188.3|12179.2|12178.3|1452
1622214000000|2021-05-28 15:00:00|12180.3|12179.4|12183.2|12182.6|12184.3|12183.5|12179.3|12178.4|994
1622214300000|2021-05-28 15:05:00|12183.1|12182.5|12182|12181.4|12183.8|12183.2|12179.1|12178.5|654
1622214600000|2021-05-28 15:10:00|12181.8|12181.2|12182.8|12182.2|12183.8|12183|12181.1|12180.3|574
1622214900000|2021-05-28 15:15:00|12183|12182.1|12186.2|12185.6|12186.7|12185.9|12182.4|12181.7|580
1622215200000|2021-05-28 15:20:00|12186.3|12185.7|12187.4|12186.8|12187.7|12187|12184.6|12184|479
1622215500000|2021-05-28 15:25:00|12187.3|12186.7|12191.1|12190.5|12191.5|12190.9|12187|12186.4|536
1622215800000|2021-05-28 15:30:00|12191.2|12190.6|12194.8|12194.2|12194.9|12194.3|12191|12190.4|648
1622216100000|2021-05-28 15:35:00|12194.7|12194.1|12193.5|12192.9|12197.1|12196.5|12192.6|12192|663
1622216400000|2021-05-28 15:40:00|12193.6|12193|12193.6|12193|12195.2|12194.6|12192.6|12191.8|471
1622216700000|2021-05-28 15:45:00|12193.5|12192.9|12198.2|12197.6|12198.4|12197.7|12192|12191.2|527
1622217000000|2021-05-28 15:50:00|12198.3|12197.7|12197.4|12196.8|12198.8|12198.1|12197|12196.3|496
1622217300000|2021-05-28 15:55:00|12197.5|12196.9|12194|12193.4|12198.7|12198.1|12193.3|12192.5|484
1622217600000|2021-05-28 16:00:00|12193.9|12193.3|12194|12193.4|12195.1|12194.4|12192.5|12191.9|429
1622217900000|2021-05-28 16:05:00|12194.1|12193.5|12195.5|12194.6|12195.8|12195.2|12193.4|12192.8|339
1622218200000|2021-05-28 16:10:00|12195.4|12194.5|12197.8|12197.2|12199.9|12199.1|12195.3|12194.5|429
1622218500000|2021-05-28 16:15:00|12197.9|12197.3|12198.9|12198|12201.9|12201|12197.4|12196.8|519
1622218800000|2021-05-28 16:20:00|12198.8|12197.9|12198.7|12198.1|12199.2|12198.5|12197.5|12196.7|420
1622219100000|2021-05-28 16:25:00|12198.6|12198|12200.1|12199.2|12200.5|12199.6|12198|12197.2|305
1622219400000|2021-05-28 16:30:00|12200.2|12199.3|12199.7|12199.1|12200.7|12200|12198|12197.4|445
1622219700000|2021-05-28 16:35:00|12199.6|12199|12199.4|12198.8|12200.3|12199.7|12197.6|12197|353
1622220000000|2021-05-28 16:40:00|12199.5|12198.9|12204.3|12203.4|12204.7|12204|12199.1|12198.5|436
1622220300000|2021-05-28 16:45:00|12204.2|12203.6|12201.3|12200.7|12204.6|12204|12200.4|12199.8|396
1622220600000|2021-05-28 16:50:00|12201.2|12200.6|12202.5|12201.9|12203.3|12202.5|12200.3|12199.7|520
1622220900000|2021-05-28 16:55:00|12202.6|12202|12201|12200.4|12204.3|12203.7|12200.5|12199.9|690
1622221200000|2021-05-28 17:00:00|12200.9|12200.3|12201|12200.4|12203|12202.4|12200.5|12199.9|495
1622221500000|2021-05-28 17:05:00|12201.1|12200.5|12201.1|12200.5|12202.6|12202|12200.9|12200.2|265
1622221800000|2021-05-28 17:10:00|12201.2|12200.6|12200|12199.4|12201.3|12200.6|12199.5|12198.8|364
1622222100000|2021-05-28 17:15:00|12200.1|12199.5|12202|12201.4|12202.3|12201.6|12200|12199.1|380
1622222400000|2021-05-28 17:20:00|12202.1|12201.5|12201.7|12201.1|12203|12202.4|12201.4|12200.7|324
1622222700000|2021-05-28 17:25:00|12201.8|12200.9|12202.5|12201.9|12204.1|12203.5|12201|12200.2|436
1622223000000|2021-05-28 17:30:00|12202.6|12202|12203.2|12202.3|12203.5|12202.8|12201.2|12200.6|386
1622223300000|2021-05-28 17:35:00|12203.3|12202.4|12203.8|12203.2|12205.1|12204.5|12202.9|12202.3|292
1622223600000|2021-05-28 17:40:00|12203.7|12203.1|12204.2|12203.6|12205.4|12204.7|12203.1|12202.3|368
1622223900000|2021-05-28 17:45:00|12204.4|12203.8|12203.5|12202.9|12204.6|12204|12202.6|12202|320
1622224200000|2021-05-28 17:50:00|12203.6|12203|12201.1|12200.5|12203.7|12203.1|12201|12200.2|389
1622224500000|2021-05-28 17:55:00|12201.2|12200.6|12202|12201.4|12202.8|12202.2|12200.9|12200.3|401
1622224800000|2021-05-28 18:00:00|12202.1|12201.5|12200|12199.4|12202.4|12201.8|12197.8|12197.2|535
1622225100000|2021-05-28 18:05:00|12200.1|12199.5|12200|12199.4|12201.2|12200.5|12199.8|12199.2|446
1622225400000|2021-05-28 18:10:00|12200.1|12199.5|12196.7|12195.8|12200.5|12199.9|12196.6|12195.7|348
1622225700000|2021-05-28 18:15:00|12196.6|12195.7|12197.8|12197.2|12199|12198.2|12196.6|12195.7|319
1622226000000|2021-05-28 18:20:00|12197.7|12197.1|12198.3|12197.7|12198.8|12198.2|12196.4|12195.6|347
1622226300000|2021-05-28 18:25:00|12198.4|12197.8|12198.2|12197.6|12199.7|12199|12197.6|12196.7|327
1622226600000|2021-05-28 18:30:00|12198.3|12197.4|12197.6|12196.7|12199.2|12198.4|12196.6|12195.8|415
1622226900000|2021-05-28 18:35:00|12197.7|12197.1|12198|12197.4|12199|12198.4|12196.9|12196.3|391
1622227200000|2021-05-28 18:40:00|12198.1|12197.2|12197.6|12196.7|12198.1|12197.3|12196.8|12196.2|247
1622227500000|2021-05-28 18:45:00|12197.5|12196.9|12196.5|12195.9|12198.3|12197.7|12196.4|12195.8|205
1622227800000|2021-05-28 18:50:00|12196.4|12195.8|12197.1|12196.5|12197.6|12196.9|12195.9|12195.2|295
1622228100000|2021-05-28 18:55:00|12197|12196.4|12196.5|12195.9|12197.4|12196.7|12195.3|12194.7|239
1622228400000|2021-05-28 19:00:00|12196.7|12195.8|12196|12195.4|12197.2|12196.4|12195.4|12194.7|311
1622228700000|2021-05-28 19:05:00|12196.2|12195.3|12196.2|12195.6|12196.2|12195.6|12195|12194.2|246
1622229000000|2021-05-28 19:10:00|12196.7|12195.8|12196.6|12196|12197.9|12197.1|12195.8|12195.2|343
1622229300000|2021-05-28 19:15:00|12196.9|12195.9|12195.8|12194.9|12197.7|12196.9|12195.6|12194.8|259
1622229600000|2021-05-28 19:20:00|12195.7|12195.1|12196.6|12196|12196.8|12196.1|12195.6|12194.8|228
1622229900000|2021-05-28 19:25:00|12196.5|12195.9|12196.2|12195.3|12196.9|12196.2|12195.6|12194.8|238
1622230200000|2021-05-28 19:30:00|12196.3|12195.4|12195.1|12194.2|12196.4|12195.6|12194.7|12193.8|249
1622230500000|2021-05-28 19:35:00|12195|12194.4|12195.5|12194.9|12196.4|12195.7|12194.7|12194.1|238
1622230800000|2021-05-28 19:40:00|12195.6|12195|12194.6|12193.7|12196.3|12195.4|12194.3|12193.5|205
1622231100000|2021-05-28 19:45:00|12194.7|12193.8|12194.9|12194|12195.3|12194.5|12194|12193.1|260
1622231400000|2021-05-28 19:50:00|12194.7|12193.8|12193.7|12192.8|12195.3|12194.4|12193.5|12192.7|212
1622231700000|2021-05-28 19:55:00|12193.6|12192.7|12193.2|12192.3|12196.2|12195.4|12192.6|12191.8|467
1622232000000|2021-05-28 20:00:00|12193.3|12192.4|12193.7|12192.8|12195.6|12194.7|12193.3|12192.4|320
1622232300000|2021-05-28 20:05:00|12193.5|12192.6|12193.2|12192.3|12193.8|12192.9|12191.9|12191|220
1622232600000|2021-05-28 20:10:00|12193.1|12192.2|12191.4|12190.5|12193.5|12192.6|12191.2|12190.3|190
1622232900000|2021-05-28 20:15:00|12191.5|12190.6|12192.4|12191.5|12193.4|12192.5|12191.5|12190.6|157
1622233200000|2021-05-28 20:20:00|12192.3|12191.4|12191.3|12190.4|12192.3|12191.4|12190.9|12190|155
1622233500000|2021-05-28 20:25:00|12191.4|12190.5|12191|12190.1|12191.6|12190.6|12190.4|12189.5|167
1622233800000|2021-05-28 20:30:00|12190.9|12190|12192.3|12191.2|12192.5|12191.5|12190.7|12189.8|184
1622234100000|2021-05-28 20:35:00|12192.2|12191.4|12192.2|12191.3|12193.3|12192.4|12192|12190.9|237
1622234400000|2021-05-28 20:40:00|12192.3|12191.4|12194.4|12193.5|12194.6|12193.5|12191.2|12190.1|307
1622234700000|2021-05-28 20:45:00|12194.5|12193.4|12192.6|12191.7|12195.1|12193.7|12192.2|12191.3|544
1622235000000|2021-05-28 20:50:00|12192.5|12191.2|12190.8|12188.6|12192.5|12191.5|12190.2|12188.3|630
1622235300000|2021-05-28 20:55:00|12190.7|12188.7|12194.8|12189.4|12195.9|12192.5|12190.7|12188.7|577
1622404800000|2021-05-30 20:00:00|12202.7|12190.7|12202.7|12190.7|12202.8|12190.8|12199.3|12187.3|8
1622405100000|2021-05-30 20:05:00|12202.8|12190.8|12202.7|12190.7|12202.8|12190.8|12202.7|12190.7|6
1622405400000|2021-05-30 20:10:00|12202.8|12190.8|12202.7|12190.7|12202.8|12190.8|12202.7|12190.7|4
1622405700000|2021-05-30 20:15:00|12203.4|12191.4|12202.1|12190.1|12203.4|12191.4|12198.4|12186.4|34
1622406000000|2021-05-30 20:20:00|12202.5|12190.5|12203|12191|12203|12191|12202|12190|6
1622406300000|2021-05-30 20:25:00|12202|12190|12203|12191|12203|12191|12202|12190|4
1622406600000|2021-05-30 20:30:00|12202|12190|12202|12190|12203|12191|12202|12190|3
1622406900000|2021-05-30 20:35:00|12203|12191|12203|12191|12203|12191|12203|12191|1
1622407800000|2021-05-30 20:50:00|12203.5|12191.5|12202.9|12194.2|12204.2|12198.2|12198.2|12189|23
1622408100000|2021-05-30 20:55:00|12203.3|12194.5|12201.5|12199.6|12205.7|12200.4|12200.2|12190.5|82
1622408400000|2021-05-30 21:00:00|12201.1|12199.2|12202.4|12197.8|12203|12199.5|12200.5|12196.7|64
1622408700000|2021-05-30 21:05:00|12202.9|12197.6|12200.7|12191.2|12206.1|12198.1|12194.3|12182.3|223
1622409000000|2021-05-30 21:10:00|12200.9|12191.4|12200.6|12189.6|12202.3|12191.5|12199.4|12187.6|109
1622409300000|2021-05-30 21:15:00|12201.1|12190.1|12199.6|12188.6|12201.8|12191.4|12199.4|12188.4|102
1622409600000|2021-05-30 21:20:00|12199.7|12188.7|12200.5|12189.5|12202.8|12191.8|12197.8|12186.8|100
1622409900000|2021-05-30 21:25:00|12200.3|12189.3|12200.9|12189.9|12202.8|12191.8|12199.7|12188.7|61
1622410200000|2021-05-30 21:30:00|12200.8|12189.8|12203.6|12192.6|12204.1|12193.1|12197.3|12186.3|358
1622410500000|2021-05-30 21:35:00|12200.8|12193.3|12198.2|12192.8|12204.2|12196.7|12196.5|12190.8|304
1622410800000|2021-05-30 21:40:00|12197.4|12192.9|12198.1|12193.8|12202.3|12197.5|12196.2|12191.8|160
1622411100000|2021-05-30 21:45:00|12198.9|12194.2|12199.9|12193.9|12200.2|12194.3|12198.6|12193.2|82
1622411400000|2021-05-30 21:50:00|12200.1|12194.1|12199.7|12194.4|12200.3|12195|12198.7|12193.3|142
1622411700000|2021-05-30 21:55:00|12199.8|12194.3|12199.7|12193.7|12200.7|12195.5|12198.7|12192.9|202
1622412000000|2021-05-30 22:00:00|12200.3|12194.3|12195.9|12194.5|12201.1|12195.6|12195.1|12190.9|766
1622412300000|2021-05-30 22:05:00|12196|12194.6|12193.2|12191.8|12196.6|12195|12192.9|12191.5|540
1622412600000|2021-05-30 22:10:00|12193.1|12191.9|12195|12193.6|12195.2|12194|12193|12191.7|227
1622412900000|2021-05-30 22:15:00|12194.7|12193.8|12194.4|12193|12195.3|12194.1|12192.9|12191.4|296
1622413200000|2021-05-30 22:20:00|12194.3|12192.9|12194.4|12193.2|12194.9|12193.9|12193.9|12192.4|339
1622413500000|2021-05-30 22:25:00|12194.5|12193.3|12192.8|12191.9|12194.8|12193.7|12192.8|12191.7|208
1622413800000|2021-05-30 22:30:00|12192.9|12192|12193|12192.1|12193.1|12192.2|12192|12191|115
1622414100000|2021-05-30 22:35:00|12192.9|12192|12193.5|12192.6|12194|12193|12192.8|12191.9|171
1622414400000|2021-05-30 22:40:00|12193.4|12192.5|12195.3|12194.4|12195.5|12194.6|12193.3|12192.4|163
1622414700000|2021-05-30 22:45:00|12195.2|12194.3|12195.5|12194.6|12195.9|12194.7|12195|12194.1|80
1622415000000|2021-05-30 22:50:00|12195.4|12194.5|12194|12193.1|12195.6|12194.6|12194|12192.8|178
1622415300000|2021-05-30 22:55:00|12193.9|12193|12193.9|12193|12194.1|12193.2|12193.4|12192.4|93
1622415600000|2021-05-30 23:00:00|12194|12193.1|12196.6|12195.7|12196.7|12195.8|12193.5|12192.6|223
1622415900000|2021-05-30 23:05:00|12196.4|12195.5|12195.1|12194.2|12196.4|12195.5|12194.5|12193.6|90
1622416200000|2021-05-30 23:10:00|12195|12194.1|12193.6|12192.7|12195.1|12194.2|12193.4|12192.6|98
1622416500000|2021-05-30 23:15:00|12193.5|12192.6|12194.1|12193.2|12195.1|12194.2|12193.5|12192.6|220
1622416800000|2021-05-30 23:20:00|12194.2|12193.3|12193.5|12192.9|12194.8|12194.1|12193.3|12192.5|109
1622417100000|2021-05-30 23:25:00|12193.4|12192.8|12194.1|12193.5|12194.7|12193.9|12193.3|12192.6|109
1622417400000|2021-05-30 23:30:00|12194|12193.4|12194.4|12193.8|12194.6|12193.9|12193.5|12192.7|121
1622417700000|2021-05-30 23:35:00|12194.5|12193.9|12193.9|12193.3|12194.7|12193.9|12193.9|12193.2|103
1622418000000|2021-05-30 23:40:00|12194|12193.4|12193|12192.4|12194.2|12193.5|12192.8|12192.1|90
1622418300000|2021-05-30 23:45:00|12192.9|12192.3|12192|12191.4|12193.2|12192.4|12191.8|12191.2|112
1622418600000|2021-05-30 23:50:00|12191.9|12191.3|12191.5|12190.6|12192.1|12191.4|12191.3|12190.6|116
1622418900000|2021-05-30 23:55:00|12191.4|12190.5|12189.8|12189.2|12191.6|12190.9|12189.5|12188.9|171
1622419200000|2021-05-31 00:00:00|12189.9|12189.3|12186.9|12186.3|12190.6|12189.9|12186.5|12185.9|361
1622419500000|2021-05-31 00:05:00|12186.7|12186.1|12187.2|12186.6|12187.9|12187.3|12186.1|12185.5|252
1622419800000|2021-05-31 00:10:00|12187.1|12186.5|12187.5|12186.9|12188.8|12187.9|12186.4|12185.7|253
1622420100000|2021-05-31 00:15:00|12187.4|12186.8|12188.5|12187.9|12189.6|12188.9|12187.4|12186.8|250
1622420400000|2021-05-31 00:20:00|12188.6|12188|12186|12185.4|12188.7|12188.1|12185.9|12185.3|160
1622420700000|2021-05-31 00:25:00|12185.9|12185.3|12185.7|12184.8|12186.1|12185.4|12185.3|12184.6|199
1622421000000|2021-05-31 00:30:00|12185.6|12184.7|12186.5|12185.9|12186.9|12186.1|12185.3|12184.6|253
1622421300000|2021-05-31 00:35:00|12186.6|12185.7|12186.1|12185.5|12187.2|12186.6|12184.8|12184.2|239
1622421600000|2021-05-31 00:40:00|12186.2|12185.6|12188.5|12187.9|12188.6|12188|12185.9|12185.2|215
1622421900000|2021-05-31 00:45:00|12188.6|12188|12187.8|12187.2|12189.1|12188.5|12187.4|12186.8|167
1622422200000|2021-05-31 00:50:00|12187.9|12187.3|12187.3|12186.4|12189.6|12188.7|12185.4|12184.8|394
1622422500000|2021-05-31 00:55:00|12186.5|12185.6|12192.2|12191.3|12193.6|12192.7|12185.6|12184.7|493
1622422800000|2021-05-31 01:00:00|12192.1|12191.2|12190|12189.1|12192.5|12191.8|12189|12188.2|370
1622423100000|2021-05-31 01:05:00|12189.9|12189.3|12193|12192.1|12194|12193.3|12189.6|12188.9|456
1622423400000|2021-05-31 01:10:00|12192.9|12192.4|12195.7|12194.8|12196.1|12195.3|12192.8|12192|361
1622423700000|2021-05-31 01:15:00|12195.6|12194.7|12196.5|12195.9|12197.6|12197|12194.1|12193.5|535
1622424000000|2021-05-31 01:20:00|12196.4|12195.8|12197.4|12196.8|12198.6|12198|12195.7|12195.1|399
1622424300000|2021-05-31 01:25:00|12197.5|12196.9|12197.8|12197.2|12198.2|12197.6|12196.6|12196|247
1622424600000|2021-05-31 01:30:00|12198|12197.4|12196.5|12195.9|12198.1|12197.5|12196|12195.4|328
1622424900000|2021-05-31 01:35:00|12196.4|12195.8|12195.8|12194.9|12197|12196.4|12194.9|12194.1|339
1622425200000|2021-05-31 01:40:00|12195.9|12195|12194.9|12194.3|12197|12196.4|12194.4|12193.8|276
1622425500000|2021-05-31 01:45:00|12194.8|12194.2|12195.7|12195.1|12196.8|12196.2|12194.3|12193.7|240
1622425800000|2021-05-31 01:50:00|12195.6|12195|12198|12197.4|12198.5|12197.9|12195.6|12195|349
1622426100000|2021-05-31 01:55:00|12197.9|12197.3|12200.2|12199.6|12200.4|12199.8|12196.9|12196.2|351
1622426400000|2021-05-31 02:00:00|12200.3|12199.7|12199.8|12199.2|12201.1|12200.5|12199.3|12198.7|355
1622426700000|2021-05-31 02:05:00|12199.9|12199.3|12201.1|12200.2|12201.6|12200.8|12198.8|12198.1|203
1622427000000|2021-05-31 02:10:00|12201|12200.4|12200.3|12199.7|12201.6|12201|12199.7|12199|256
1622427300000|2021-05-31 02:15:00|12200.2|12199.6|12199.8|12199.2|12200.4|12199.8|12198.4|12197.8|239
1622427600000|2021-05-31 02:20:00|12199.9|12199.3|12199.1|12198.2|12200.6|12199.7|12198.6|12198|282
1622427900000|2021-05-31 02:25:00|12199.2|12198.3|12199.7|12199.1|12199.8|12199.1|12198.4|12197.8|237
1622428200000|2021-05-31 02:30:00|12199.8|12199.2|12200.1|12199.5|12201|12200.2|12199.7|12199.1|276
1622428500000|2021-05-31 02:35:00|12200|12199.4|12200.5|12199.6|12200.7|12199.9|12199.4|12198.5|213
1622428800000|2021-05-31 02:40:00|12200.4|12199.5|12201.5|12200.6|12201.7|12201|12199.6|12198.9|244
1622429100000|2021-05-31 02:45:00|12201.4|12200.8|12203.6|12202.7|12203.6|12202.9|12201.1|12200.3|227
1622429400000|2021-05-31 02:50:00|12203.7|12202.8|12204|12203.1|12204.5|12203.9|12202.7|12202.1|234
1622429700000|2021-05-31 02:55:00|12203.6|12203|12204|12203.4|12204.8|12203.9|12202.8|12202.2|211
1622430000000|2021-05-31 03:00:00|12203.9|12203.3|12203.9|12203|12204.7|12204|12202.7|12202|242
1622430300000|2021-05-31 03:05:00|12203.7|12203.1|12204.2|12203.6|12204.6|12203.9|12203|12202.4|274
1622430600000|2021-05-31 03:10:00|12204.1|12203.5|12202.9|12202.3|12204.5|12203.9|12202.7|12202.1|221
1622430900000|2021-05-31 03:15:00|12203|12202.4|12201.3|12200.7|12203.3|12202.7|12201.2|12200.6|233
1622431200000|2021-05-31 03:20:00|12201.4|12200.8|12201.3|12200.7|12201.8|12201.2|12200.3|12199.7|185
1622431500000|2021-05-31 03:25:00|12201.2|12200.6|12201.5|12200.9|12201.9|12201.1|12200.8|12200.2|167
1622431800000|2021-05-31 03:30:00|12201.7|12201.1|12199.4|12198.8|12201.7|12201.1|12199|12198.4|300
1622432100000|2021-05-31 03:35:00|12199.3|12198.7|12199.9|12199.3|12200.1|12199.5|12198.8|12198.2|162
1622432400000|2021-05-31 03:40:00|12200|12199.4|12199.3|12198.7|12200|12199.4|12199.2|12198.5|170
1622432700000|2021-05-31 03:45:00|12199.2|12198.6|12199.1|12198.5|12199.8|12199.2|12198.8|12198.2|133
1622433000000|2021-05-31 03:50:00|12199.2|12198.6|12199|12198.4|12199.6|12198.8|12198.7|12198|200
1622433300000|2021-05-31 03:55:00|12198.9|12198.3|12199.3|12198.7|12199.7|12199.1|12198.5|12197.9|221
1622433600000|2021-05-31 04:00:00|12199.2|12198.6|12199|12198.4|12199.2|12198.6|12197|12196.4|258
1622433900000|2021-05-31 04:05:00|12198.9|12198.3|12198|12197.1|12199|12198.4|12197.1|12196.5|183
1622434200000|2021-05-31 04:10:00|12198.1|12197.2|12197.4|12196.8|12198.1|12197.4|12196.8|12196.2|163
1622434500000|2021-05-31 04:15:00|12197.5|12196.9|12198.4|12197.5|12198.4|12197.6|12197|12196.3|184
1622434800000|2021-05-31 04:20:00|12198.1|12197.4|12197.6|12197|12198.3|12197.7|12196.8|12196.2|135
1622435100000|2021-05-31 04:25:00|12197.5|12196.9|12197.5|12196.6|12198|12197.4|12197.2|12196.5|92
1622435400000|2021-05-31 04:30:00|12197.6|12196.7|12199.3|12198.7|12199.9|12199.3|12197.6|12196.7|215
1622435700000|2021-05-31 04:35:00|12199.2|12198.6|12198.3|12197.7|12199.4|12198.8|12198.2|12197.5|127
1622436000000|2021-05-31 04:40:00|12198.2|12197.6|12198.2|12197.6|12198.6|12198|12197.9|12197.3|101
1622436300000|2021-05-31 04:45:00|12198.3|12197.7|12199.6|12199|12199.8|12199|12197.9|12197.3|113
1622436600000|2021-05-31 04:50:00|12199.7|12199.1|12200.5|12199.6|12200.7|12199.9|12199.6|12199|114
1622436900000|2021-05-31 04:55:00|12200.4|12199.5|12198.4|12197.8|12200.5|12199.8|12197.9|12197.3|151
1622437200000|2021-05-31 05:00:00|12198.3|12197.7|12198.1|12197.5|12199|12198.4|12197.7|12197.1|167
1622437500000|2021-05-31 05:05:00|12198.2|12197.6|12199|12198.1|12199.1|12198.3|12197.7|12197|131
1622437800000|2021-05-31 05:10:00|12198.9|12198.3|12198.9|12198|12199|12198.3|12197.8|12197.1|100
1622438100000|2021-05-31 05:15:00|12198.8|12198.2|12201|12200.4|12201.1|12200.5|12198.2|12197.6|157
1622438400000|2021-05-31 05:20:00|12201.1|12200.5|12200.9|12200.3|12202|12201.4|12200.5|12199.7|206
1622438700000|2021-05-31 05:25:00|12201|12200.4|12201.3|12200.7|12201.3|12200.7|12200.4|12199.8|84
1622439000000|2021-05-31 05:30:00|12201.4|12200.8|12200.5|12199.9|12202.5|12201.9|12200.2|12199.6|229
1622439300000|2021-05-31 05:35:00|12200.4|12199.8|12199.3|12198.7|12201.5|12200.9|12198.8|12198.2|169
1622439600000|2021-05-31 05:40:00|12199.4|12198.8|12197.8|12197.2|12199.5|12198.8|12197.7|12197|213
1622439900000|2021-05-31 05:45:00|12197.7|12197.1|12196.9|12196.3|12197.8|12197.2|12196|12195.4|256
1622440200000|2021-05-31 05:50:00|12196.7|12196|12193.8|12193.2|12196.7|12196|12193|12192.3|253
1622440500000|2021-05-31 05:55:00|12193.9|12193|12194.5|12193.6|12194.6|12193.8|12192.8|12191.9|256
1622440800000|2021-05-31 06:00:00|12194.6|12193.7|12192.9|12192.3|12195.2|12194.6|12192|12191.4|325
1622441100000|2021-05-31 06:05:00|12193.1|12192.2|12196.5|12195.9|12196.5|12195.9|12192.9|12192.1|255
1622441400000|2021-05-31 06:10:00|12196.4|12195.8|12196.9|12196.3|12197.1|12196.4|12195.4|12194.5|203
1622441700000|2021-05-31 06:15:00|12196.8|12196.2|12195.3|12194.7|12197.6|12197|12194.4|12193.8|260
1622442000000|2021-05-31 06:20:00|12195.1|12194.5|12194|12193.4|12195.1|12194.5|12192.2|12191.6|267
1622442300000|2021-05-31 06:25:00|12193.9|12193.3|12193.9|12193.3|12195.4|12194.7|12192.7|12192|343
1622442600000|2021-05-31 06:30:00|12193.7|12193.1|12191.3|12190.7|12194.8|12194.2|12190.4|12189.8|348
1622442900000|2021-05-31 06:35:00|12191.4|12190.8|12188.8|12188.2|12192|12191.3|12187.4|12186.7|320
1622443200000|2021-05-31 06:40:00|12188.9|12188.3|12184.1|12183.2|12188.9|12188.3|12183.9|12183.2|320
1622443500000|2021-05-31 06:45:00|12184.2|12183.3|12188.7|12187.8|12188.8|12188.1|12183.7|12183|392
1622443800000|2021-05-31 06:50:00|12188.4|12187.7|12189|12188.1|12189.4|12188.8|12187.7|12186.8|228
1622444100000|2021-05-31 06:55:00|12188.9|12188|12190|12189.1|12191.2|12190.4|12188.8|12188|396
1622444400000|2021-05-31 07:00:00|12189.9|12189|12194.5|12193.9|12194.6|12193.9|12189.7|12189|429
1622444700000|2021-05-31 07:05:00|12194.6|12193.7|12196.1|12195.2|12196.2|12195.3|12193.7|12192.9|344
1622445000000|2021-05-31 07:10:00|12196|12195.4|12193.3|12192.7|12197.2|12196.4|12193|12192.4|353
1622445300000|2021-05-31 07:15:00|12193.4|12192.8|12191.3|12190.7|12195.3|12194.6|12191|12190.3|288
1622445600000|2021-05-31 07:20:00|12191.4|12190.8|12195.5|12194.9|12195.5|12194.9|12191.1|12190.4|293
1622445900000|2021-05-31 07:25:00|12195.6|12195|12196.8|12196.2|12198.5|12197.8|12194.4|12193.8|437
1622446200000|2021-05-31 07:30:00|12196.9|12196.3|12197.6|12196.7|12198.8|12198|12196.1|12195.5|474
1622446500000|2021-05-31 07:35:00|12197.7|12197.1|12201.6|12201|12202.1|12201.3|12195.3|12194.7|607
1622446800000|2021-05-31 07:40:00|12201.1|12200.5|12197.3|12196.7|12201.4|12200.8|12197.2|12196.5|522
1622447100000|2021-05-31 07:45:00|12197.2|12196.6|12193.5|12192.6|12198.4|12197.8|12192.5|12191.6|471
1622447400000|2021-05-31 07:50:00|12193.4|12192.8|12191.9|12191.3|12194.5|12193.8|12191.7|12191.1|468
1622447700000|2021-05-31 07:55:00|12192|12191.4|12191.6|12190.7|12192.8|12192.2|12189.8|12189|499
1622448000000|2021-05-31 08:00:00|12191.4|12190.5|12190.5|12189.6|12191.9|12191.2|12189.5|12188.7|490
1622448300000|2021-05-31 08:05:00|12190.3|12189.7|12191.3|12190.4|12191.6|12191|12188.7|12188.1|391
1622448600000|2021-05-31 08:10:00|12191.4|12190.5|12194.7|12193.8|12195.2|12194.3|12191.4|12190.5|341
1622448900000|2021-05-31 08:15:00|12194.6|12193.7|12194.3|12193.7|12196.4|12195.8|12194|12193.3|503
1622449200000|2021-05-31 08:20:00|12194.2|12193.6|12195.7|12195.1|12197.4|12196.8|12193.8|12193.2|406
1622449500000|2021-05-31 08:25:00|12195.9|12195.3|12194.1|12193.5|12196.1|12195.5|12192.2|12191.5|400
1622449800000|2021-05-31 08:30:00|12194.2|12193.6|12195.8|12195.2|12196.5|12195.9|12193.6|12192.7|549
1622450100000|2021-05-31 08:35:00|12195.7|12195.1|12196.4|12195.8|12196.9|12196.1|12193.6|12193|527
1622450400000|2021-05-31 08:40:00|12196.3|12195.7|12195.1|12194.5|12196.5|12195.8|12194.4|12193.7|424
1622450700000|2021-05-31 08:45:00|12195|12194.4|12192.1|12191.2|12198.4|12197.7|12189.4|12188.6|769
1622451000000|2021-05-31 08:50:00|12192.2|12191.3|12193.9|12193.3|12196|12195.4|12192.2|12191.3|661
1622451300000|2021-05-31 08:55:00|12194.3|12193.7|12201|12200.1|12204.1|12203.2|12193.8|12193.2|863
1622451600000|2021-05-31 09:00:00|12200.7|12199.8|12197.8|12197.2|12200.7|12199.9|12197.7|12197|586
1622451900000|2021-05-31 09:05:00|12197.7|12197.1|12196|12195.1|12199|12198.3|12195.1|12194.2|425
1622452200000|2021-05-31 09:10:00|12195.9|12195.3|12190.8|12189.9|12195.9|12195.3|12189.8|12189|503
1622452500000|2021-05-31 09:15:00|12190.5|12190|12193.6|12192.7|12193.7|12193|12189.5|12188.9|530
1622452800000|2021-05-31 09:20:00|12193.7|12192.8|12192.3|12191.7|12195|12194.4|12192.1|12191.4|424
1622453100000|2021-05-31 09:25:00|12192.4|12191.8|12191.2|12190.3|12192.9|12192.3|12189.1|12188.3|474
1622453400000|2021-05-31 09:30:00|12191.1|12190.2|12190.3|12189.4|12191.8|12191.1|12190.1|12189.2|349
1622453700000|2021-05-31 09:35:00|12190.2|12189.3|12188.8|12188.2|12191.8|12191.1|12188.7|12187.9|363
1622454000000|2021-05-31 09:40:00|12188.9|12188.3|12187.1|12186.2|12189.3|12188.4|12185.3|12184.7|453
1622454300000|2021-05-31 09:45:00|12186.9|12186.3|12191.1|12190.5|12191.3|12190.6|12186.8|12186|332
1622454600000|2021-05-31 09:50:00|12191.2|12190.6|12188.3|12187.4|12191.4|12190.8|12187.8|12186.9|468
1622454900000|2021-05-31 09:55:00|12188.4|12187.5|12187.4|12186.5|12189.9|12189.2|12186.8|12186.2|388
1622455200000|2021-05-31 10:00:00|12187.5|12186.6|12186.8|12186.2|12189|12188.2|12185.6|12184.9|431
1622455500000|2021-05-31 10:05:00|12186.7|12186.1|12187.4|12186.8|12189|12188.3|12186.5|12185.9|286
1622455800000|2021-05-31 10:10:00|12187.6|12186.7|12188.7|12187.8|12189.9|12189.1|12186.7|12186|263
1622456100000|2021-05-31 10:15:00|12188.5|12187.9|12189.7|12189.1|12190.4|12189.6|12188.4|12187.8|282
1622456400000|2021-05-31 10:20:00|12189.8|12189.2|12191.8|12191.2|12192|12191.4|12189.7|12189.1|278
1622456700000|2021-05-31 10:25:00|12191.9|12191.3|12190.8|12189.9|12193.6|12192.9|12190.6|12189.7|417
1622457000000|2021-05-31 10:30:00|12190.7|12189.8|12189.3|12188.7|12191.6|12190.8|12188.7|12188.1|304
1622457300000|2021-05-31 10:35:00|12189.2|12188.6|12190.2|12189.6|12191.8|12191.2|12189.2|12188.5|296
1622457600000|2021-05-31 10:40:00|12190.3|12189.7|12189|12188.4|12191.3|12190.5|12188.2|12187.5|317
1622457900000|2021-05-31 10:45:00|12188.9|12188.3|12188.3|12187.7|12189.9|12189.3|12187.6|12186.9|315
1622458200000|2021-05-31 10:50:00|12188.2|12187.6|12188.5|12187.6|12188.6|12187.8|12187.1|12186.4|216
1622458500000|2021-05-31 10:55:00|12188.3|12187.7|12190.7|12189.8|12190.8|12190.1|12188.3|12187.7|279
1622458800000|2021-05-31 11:00:00|12190.6|12189.7|12189.7|12188.8|12191|12190.3|12188.6|12187.9|261
1622459100000|2021-05-31 11:05:00|12189.8|12188.9|12189.3|12188.7|12190.5|12189.9|12188.6|12188|276
1622459400000|2021-05-31 11:10:00|12189.4|12188.8|12188.8|12187.9|12190|12189.2|12188.1|12187.4|233
1622459700000|2021-05-31 11:15:00|12188.7|12187.8|12187.8|12187.2|12190.3|12189.5|12186.1|12185.3|291
1622460000000|2021-05-31 11:20:00|12187.9|12187|12189.9|12189|12189.9|12189.1|12187.2|12186.5|335
1622460300000|2021-05-31 11:25:00|12189.4|12188.8|12189.9|12189.3|12190.9|12190.3|12189|12188.4|349
1622460600000|2021-05-31 11:30:00|12190.1|12189.5|12192.3|12191.7|12192.6|12191.8|12190.1|12189.5|312
1622460900000|2021-05-31 11:35:00|12192.4|12191.8|12192.5|12191.9|12192.9|12192.3|12191|12190.3|285
1622461200000|2021-05-31 11:40:00|12192.8|12191.8|12193.1|12192.5|12193.5|12192.9|12191.1|12190.5|265
1622461500000|2021-05-31 11:45:00|12193|12192.4|12196.2|12195.6|12197.6|12197|12192.7|12191.8|318
1622461800000|2021-05-31 11:50:00|12196.1|12195.5|12196.7|12196.1|12197.4|12196.6|12194.6|12193.9|369
1622462100000|2021-05-31 11:55:00|12196.8|12196.2|12199.5|12198.6|12201.8|12201.1|12196.7|12196|534
1622462400000|2021-05-31 12:00:00|12199.6|12198.7|12199.8|12198.9|12201.1|12200.3|12197.6|12197|510
1622462700000|2021-05-31 12:05:00|12200.2|12199.3|12199.7|12199.1|12200.7|12199.9|12197.9|12197.2|314
1622463000000|2021-05-31 12:10:00|12199.9|12199.3|12200.9|12200.3|12201.8|12201.2|12198.7|12198.1|237
1622463300000|2021-05-31 12:15:00|12200.8|12200.2|12201.9|12201|12202.4|12201.6|12199.5|12198.9|337
1622463600000|2021-05-31 12:20:00|12201.8|12200.9|12200.9|12200.3|12202.3|12201.5|12198.9|12198|285
1622463900000|2021-05-31 12:25:00|12201|12200.4|12200.7|12200.1|12201.8|12201.2|12199.6|12199|237
1622464200000|2021-05-31 12:30:00|12200.6|12200|12200.3|12199.4|12201.2|12200.5|12198.9|12198.3|274
1622464500000|2021-05-31 12:35:00|12200.4|12199.5|12201.4|12200.5|12201.4|12200.6|12198.6|12197.8|304
1622464800000|2021-05-31 12:40:00|12201.2|12200.6|12201.4|12200.8|12202.1|12201.4|12200.6|12199.9|229
1622465100000|2021-05-31 12:45:00|12201.2|12200.6|12200.8|12199.9|12202.3|12201.4|12200.6|12199.8|229
1622465400000|2021-05-31 12:50:00|12200.7|12199.8|12200.1|12199.5|12201|12200.4|12199.7|12198.9|221
1622465700000|2021-05-31 12:55:00|12200.2|12199.6|12199|12198.4|12200.3|12199.7|12198.9|12198|223
1622466000000|2021-05-31 13:00:00|12199.1|12198.5|12201|12200.1|12202|12201.2|12198.7|12197.9|302
1622466300000|2021-05-31 13:05:00|12201.1|12200.2|12198.9|12198|12201.4|12200.7|12198.8|12198|248
1622466600000|2021-05-31 13:10:00|12198.8|12198.2|12200.3|12199.7|12200.6|12199.9|12198.4|12197.7|205
1622466900000|2021-05-31 13:15:00|12200.2|12199.6|12201.2|12200.6|12202.2|12201.5|12199.8|12199.2|291
1622467200000|2021-05-31 13:20:00|12201.3|12200.7|12199.6|12199|12202.5|12201.7|12199.5|12198.8|202
1622467500000|2021-05-31 13:25:00|12199.5|12198.9|12198.4|12197.8|12199.8|12199.1|12197|12196.2|265
1622467800000|2021-05-31 13:30:00|12198.6|12198|12199.2|12198.6|12199.4|12198.7|12197.1|12196.4|369
1622468100000|2021-05-31 13:35:00|12199.1|12198.5|12199.2|12198.3|12200.1|12199.5|12198.4|12197.8|223
1622468400000|2021-05-31 13:40:00|12199.1|12198.2|12196|12195.4|12199.9|12199.1|12195.3|12194.5|340
1622468700000|2021-05-31 13:45:00|12196.1|12195.5|12194.8|12193.9|12196.6|12195.9|12194.6|12193.8|297
1622469000000|2021-05-31 13:50:00|12194.7|12193.8|12202.9|12202|12203|12202.2|12194.3|12193.4|431
1622469300000|2021-05-31 13:55:00|12203|12202.1|12205.3|12204.4|12205.9|12205.2|12202.1|12201.3|377
1622469600000|2021-05-31 14:00:00|12205.2|12204.3|12204.8|12203.9|12205.8|12205.2|12203.8|12203|369
1622469900000|2021-05-31 14:05:00|12204.9|12204|12205.3|12204.4|12206.7|12205.9|12204.2|12203.4|301
1622470200000|2021-05-31 14:10:00|12205.4|12204.5|12205.2|12204.6|12206.3|12205.5|12204.8|12203.9|256
1622470500000|2021-05-31 14:15:00|12205.3|12204.7|12202.3|12201.4|12205.7|12205|12202.1|12201.3|227
1622470800000|2021-05-31 14:20:00|12202.4|12201.5|12202.1|12201.2|12205.2|12204.4|12201.7|12200.8|342
1622471100000|2021-05-31 14:25:00|12202|12201.1|12203.4|12202.5|12203.5|12202.7|12201|12200.3|361
1622471400000|2021-05-31 14:30:00|12203.5|12202.6|12203.9|12203.3|12204.7|12204.1|12202.1|12201.4|337
1622471700000|2021-05-31 14:35:00|12203.8|12203.2|12205.8|12205.2|12206.6|12205.8|12203.7|12203|303
1622472000000|2021-05-31 14:40:00|12205.7|12205.1|12209.4|12208.8|12209.6|12208.9|12205.7|12204.9|369
1622472300000|2021-05-31 14:45:00|12209.6|12208.7|12206.7|12205.8|12209.6|12208.9|12205.3|12204.6|407
1622472600000|2021-05-31 14:50:00|12206.6|12205.7|12218.4|12217.5|12218.5|12217.7|12204|12203.1|754
1622472900000|2021-05-31 14:55:00|12218.2|12217.6|12228.1|12227.5|12228.1|12227.5|12217.7|12216.8|1337
1622473200000|2021-05-31 15:00:00|12227.9|12227.3|12226.6|12225.7|12230.1|12229.5|12220.6|12219.8|1188
1622473500000|2021-05-31 15:05:00|12226.3|12225.4|12224.4|12223.5|12226.7|12225.9|12223|12222.2|621
1622473800000|2021-05-31 15:10:00|12224.6|12223.8|12229.6|12228.7|12231.9|12231.1|12223.7|12222.9|697
1622474100000|2021-05-31 15:15:00|12229.7|12228.8|12226.5|12225.6|12229.9|12229|12225.1|12224.2|499
1622474400000|2021-05-31 15:20:00|12226.4|12225.5|12227.2|12226.3|12229.5|12228.6|12226.4|12225.5|459
1622474700000|2021-05-31 15:25:00|12226.8|12225.9|12225.6|12224.7|12226.9|12226|12224.7|12223.8|430
1622475000000|2021-05-31 15:30:00|12225.7|12224.8|12225.4|12224.5|12226.6|12225.7|12224.5|12223.7|348
1622475300000|2021-05-31 15:35:00|12225.3|12224.4|12226.2|12225.3|12227.9|12227|12225.2|12224.3|211
1622475600000|2021-05-31 15:40:00|12226.3|12225.4|12228|12227.1|12228.6|12227.8|12226.2|12225.3|224
1622475900000|2021-05-31 15:45:00|12228.3|12227.4|12230.5|12229.6|12231.9|12231.1|12228.1|12227.4|453
1622476200000|2021-05-31 15:50:00|12230.4|12229.5|12230.3|12229.4|12231|12230.2|12229.5|12228.6|311
1622476500000|2021-05-31 15:55:00|12230.4|12229.5|12229.6|12228.7|12231.1|12230.4|12229.4|12228.7|196
1622476800000|2021-05-31 16:00:00|12229.7|12228.8|12229.9|12229|12231.4|12230.7|12229.1|12228.2|325
1622477100000|2021-05-31 16:05:00|12229.8|12229.3|12227.4|12226.8|12229.9|12229.3|12227.3|12226.7|168
1622477400000|2021-05-31 16:10:00|12227.5|12226.9|12228.2|12227.3|12228.5|12227.9|12226.7|12226.1|243
1622477700000|2021-05-31 16:15:00|12228|12227.4|12228.7|12227.8|12230.5|12229.8|12226.8|12226.2|237
1622478000000|2021-05-31 16:20:00|12228.4|12227.6|12227|12226.1|12228.6|12227.9|12226.6|12225.7|231
1622478300000|2021-05-31 16:25:00|12227.1|12226.2|12227.7|12226.8|12228.1|12227.4|12225.7|12224.9|256
1622478600000|2021-05-31 16:30:00|12227.6|12227|12227.5|12226.6|12227.7|12227|12226.6|12225.7|197
1622478900000|2021-05-31 16:35:00|12227.4|12226.5|12227.9|12227|12227.9|12227|12225.6|12224.8|238
1622479200000|2021-05-31 16:40:00|12227.8|12226.9|12228.1|12227.2|12229.4|12228.5|12227.6|12226.7|275
1622479500000|2021-05-31 16:45:00|12228|12227.1|12229|12228.1|12229.3|12228.6|12227.1|12226.3|193
1622479800000|2021-05-31 16:50:00|12228.8|12228.2|12228.8|12227.9|12229.2|12228.5|12228|12227.2|258
1622480100000|2021-05-31 16:55:00|12228.9|12228|12228.7|12227.8|12229.5|12228.7|12227.6|12226.7|218
1622480400000|2021-05-31 17:00:00|12228.8|12227.9|12227.2|12226.3|12228.8|12227.9|12227|12225.9|289
1622480700000|2021-05-31 17:05:00|12227.3|12226.4|12228.6|12227.4|12229.3|12227.8|12227.1|12226|265
1622481000000|2021-05-31 17:10:00|12228.7|12227.5|12229.1|12227.8|12230.3|12229.2|12228.6|12227.3|383
1622481300000|2021-05-31 17:15:00|12229|12227.9|12229|12228.1|12229.7|12228.4|12228.4|12227.4|194
1622481600000|2021-05-31 17:20:00|12228.9|12228|12229.6|12228.5|12229.9|12228.8|12228.1|12227.3|281
1622481900000|2021-05-31 17:25:00|12229.7|12228.7|12228.7|12227.5|12229.8|12228.7|12228.6|12227.1|306
1622482200000|2021-05-31 17:30:00|12228.6|12227.3|12228.7|12227.4|12229.1|12227.8|12228.4|12227.1|257
1622482500000|2021-05-31 17:35:00|12228.6|12227.7|12227.9|12227|12228.9|12227.8|12227.8|12226.7|343
1622482800000|2021-05-31 17:40:00|12228|12227.1|12228.4|12227.3|12228.8|12227.7|12227.9|12226.9|356
1622483100000|2021-05-31 17:45:00|12228.3|12227.4|12228|12227.1|12228.5|12227.6|12227.8|12226.8|293
1622483400000|2021-05-31 17:50:00|12228.1|12227|12228.5|12227.6|12228.9|12227.6|12227.5|12226.5|313
1622483700000|2021-05-31 17:55:00|12228.6|12227.5|12228.4|12227.1|12228.9|12227.6|12228|12226.8|307
1622484000000|2021-05-31 18:00:00|12228.5|12227.3|12228.5|12227.2|12228.9|12227.6|12227.7|12226.4|422
1622484300000|2021-05-31 18:05:00|12228.7|12227.3|12228.7|12227.3|12229.3|12227.8|12228.3|12227|252
1622484600000|2021-05-31 18:10:00|12228.8|12227.4|12228.9|12227.3|12229.3|12227.8|12228.7|12227.2|296
1622484900000|2021-05-31 18:15:00|12228.8|12227.4|12229.5|12227.7|12229.5|12227.9|12228.7|12227.3|239
1622485200000|2021-05-31 18:20:00|12228.8|12227.9|12228.6|12227.3|12229.3|12227.9|12228.4|12227.1|238
1622485500000|2021-05-31 18:25:00|12228.5|12227.2|12228.9|12227.6|12229.1|12227.8|12228.3|12227|231
1622485800000|2021-05-31 18:30:00|12229|12227.5|12229.2|12227.6|12229.4|12227.9|12228.6|12227.2|189
1622486100000|2021-05-31 18:35:00|12229.1|12227.7|12229.1|12227.9|12229.5|12228|12228.6|12227.2|182
1622486400000|2021-05-31 18:40:00|12228.9|12228|12229.2|12227.5|12229.5|12228.2|12228.9|12227.3|285
1622486700000|2021-05-31 18:45:00|12229.1|12227.6|12228.2|12226.9|12229.2|12227.8|12227.8|12226.5|407
1622487000000|2021-05-31 18:50:00|12228.1|12226.8|12227.4|12226.8|12228.4|12227.1|12226.7|12225.6|512
1622487300000|2021-05-31 18:55:00|12227.5|12226.9|12228.2|12226.9|12228.3|12227.1|12227.5|12226.5|223
1622487600000|2021-05-31 19:00:00|12228.1|12226.8|12228.3|12227|12228.4|12227.4|12227.5|12226.4|275
1622487900000|2021-05-31 19:05:00|12228.2|12227.2|12228.3|12226.2|12229.4|12227.3|12227.8|12226|227
1622488200000|2021-05-31 19:10:00|12228.2|12226.3|12228|12226.3|12228.9|12226.6|12227.4|12225.7|167
1622488500000|2021-05-31 19:15:00|12228.2|12226.2|12226.7|12225.8|12228.4|12226.4|12226.7|12225.7|178
1622488800000|2021-05-31 19:20:00|12226.8|12225.9|12226.8|12225.9|12227.1|12226|12226.6|12225.4|138
1622489100000|2021-05-31 19:25:00|12226.9|12226|12226.7|12225.8|12227.4|12226.2|12226.6|12225.6|140
1622489400000|2021-05-31 19:30:00|12226.8|12225.9|12226.8|12225.9|12227|12225.9|12226.3|12225.3|122
1622489700000|2021-05-31 19:35:00|12227|12225.8|12226.7|12225.8|12227|12226.1|12226.7|12225.7|95
1622490000000|2021-05-31 19:40:00|12226.8|12225.9|12226.9|12225.7|12227|12225.9|12226.5|12225.4|87
1622490300000|2021-05-31 19:45:00|12226.8|12225.8|12226|12225.1|12226.9|12225.9|12225.7|12224.4|220
1622490600000|2021-05-31 19:50:00|12225.9|12225|12226.1|12224.8|12226.7|12225.3|12225.8|12224.5|210
1622490900000|2021-05-31 19:55:00|12226.4|12224.9|12226.7|12225.8|12227.2|12226.3|12226|12224.9|278
1622491200000|2021-05-31 20:00:00|12226.6|12225.7|12226.8|12225.9|12227.3|12226.4|12226.5|12225.4|247
1622491500000|2021-05-31 20:05:00|12227|12225.8|12227|12225.8|12227.3|12226.2|12226.4|12225.3|180
1622491800000|2021-05-31 20:10:00|12226.9|12226|12226.7|12225.8|12227.3|12226.2|12226.4|12225.4|193
1622492100000|2021-05-31 20:15:00|12226.6|12225.7|12226.6|12225.7|12227.2|12226.1|12226.4|12225.5|151
1622492400000|2021-05-31 20:20:00|12226.7|12225.8|12226.8|12225.7|12227.1|12226.1|12226.4|12225.3|240
1622492700000|2021-05-31 20:25:00|12226.9|12225.5|12228.1|12226.4|12229.2|12227.2|12226.6|12225.4|296
1622493000000|2021-05-31 20:30:00|12228|12226.1|12228.6|12226.7|12229.9|12227.9|12227.9|12225.7|459
1622493300000|2021-05-31 20:35:00|12228.9|12226.8|12228.6|12226.5|12229.4|12228.2|12227.7|12224.9|390
1622493600000|2021-05-31 20:40:00|12228.7|12226.4|12229.4|12226|12229.7|12226.9|12227.7|12225.6|220
1622493900000|2021-05-31 20:45:00|12229.2|12226.3|12228.8|12224.5|12229.5|12226.3|12227.7|12223.8|225
1622494200000|2021-05-31 20:50:00|12229.1|12224.4|12227.6|12224.7|12230.5|12228.3|12227.4|12223.4|407
1622494500000|2021-05-31 20:55:00|12227.7|12223.9|12229.1|12223.5|12229.8|12223.9|12226.8|12222.1|233
1622494800000|2021-05-31 21:00:00|12229.2|12223.6|12229.8|12224.1|12230|12224.2|12228.7|12223.3|36
1622495100000|2021-05-31 21:05:00|12229.9|12223.9|12230.1|12224.1|12230.7|12226.2|12227.1|12223.2|96
1622495400000|2021-05-31 21:10:00|12229.9|12223.9|12229.5|12224.7|12230.8|12226.2|12227.2|12223|101
1622495700000|2021-05-31 21:15:00|12227.2|12226.3|12229.4|12225.1|12230.8|12226.3|12227.1|12223.3|137
1622496000000|2021-05-31 21:20:00|12229.3|12224.8|12229.4|12225.4|12230.3|12226.4|12227.1|12223.8|134
1622496300000|2021-05-31 21:25:00|12228.8|12225.6|12229.2|12223.7|12230.4|12226.3|12226.9|12223.7|142
1622496600000|2021-05-31 21:30:00|12229.9|12224.3|12228.9|12224.7|12230|12226.2|12227.1|12223.7|148
1622496900000|2021-05-31 21:35:00|12229.2|12224.5|12229.2|12224.6|12229.5|12225.2|12226.9|12223.3|175
1622497200000|2021-05-31 21:40:00|12229.4|12224.5|12227.9|12225.2|12229.9|12226.1|12226.9|12223.4|141
1622497500000|2021-05-31 21:45:00|12228.1|12225.1|12231|12225.3|12231.3|12227.2|12227.4|12224.2|161
1622497800000|2021-05-31 21:50:00|12230.8|12225.5|12230.7|12225|12231.3|12226.1|12228.2|12223.9|193
1622498100000|2021-05-31 21:55:00|12230.5|12225.5|12229.2|12225|12230.6|12225.8|12227.8|12223.9|187
1622498400000|2021-05-31 22:00:00|12228.8|12224.6|12228.9|12227.6|12229.9|12228.7|12227.5|12224.6|573
1622498700000|2021-05-31 22:05:00|12228.8|12227.9|12229.1|12228.2|12229.6|12228.3|12228.7|12227.3|248
1622499000000|2021-05-31 22:10:00|12229.2|12228|12229.5|12228.6|12230|12228.8|12228.9|12228|157
1622499300000|2021-05-31 22:15:00|12229.6|12228.7|12228|12227.1|12229.6|12228.7|12227.9|12227|117
1622499600000|2021-05-31 22:20:00|12227.9|12227|12229.7|12228.8|12230|12229.1|12227.9|12227|109
1622499900000|2021-05-31 22:25:00|12229.6|12228.7|12230|12229.1|12230.2|12229.3|12229|12228.1|130
1622500200000|2021-05-31 22:30:00|12230.1|12229.2|12232.5|12231.6|12233.5|12232.5|12230|12229.1|205
1622500500000|2021-05-31 22:35:00|12232.4|12231.5|12231.1|12230.2|12232.4|12231.5|12231|12230.1|85
1622500800000|2021-05-31 22:40:00|12231.2|12230.3|12231|12230.1|12232|12231.1|12230.8|12230|119
1622501100000|2021-05-31 22:45:00|12231.1|12230.2|12231.5|12230.6|12231.9|12231|12230.9|12230|180
1622501400000|2021-05-31 22:50:00|12231.6|12230.7|12229.9|12229|12231.6|12230.7|12229.4|12228.5|192
1622501700000|2021-05-31 22:55:00|12229.8|12228.9|12230.5|12229.6|12230.7|12229.8|12229.7|12228.8|75
1622502000000|2021-05-31 23:00:00|12230.6|12229.7|12229|12228.1|12230.7|12229.8|12228.8|12228.1|121
1622502300000|2021-05-31 23:05:00|12229.1|12228.2|12230|12229.1|12230.2|12229.4|12228.8|12228.1|62
1622502600000|2021-05-31 23:10:00|12229.9|12229.3|12231.1|12230.2|12231.1|12230.3|12229.7|12228.9|81
1622502900000|2021-05-31 23:15:00|12231|12230.1|12230.1|12229.2|12231|12230.3|12229.9|12229.2|73
1622503200000|2021-05-31 23:20:00|12230|12229.1|12231.6|12231|12231.9|12231.2|12229.8|12229.1|114
1622503500000|2021-05-31 23:25:00|12231.7|12231.1|12231.5|12230.9|12231.8|12231.1|12230.4|12229.6|93
1622503800000|2021-05-31 23:30:00|12231.4|12230.8|12231.3|12230.7|12231.9|12231.3|12230.7|12230|110
1622504100000|2021-05-31 23:35:00|12231.2|12230.6|12233.7|12232.8|12233.8|12233|12231.2|12230.5|89
1622504400000|2021-05-31 23:40:00|12233.8|12232.9|12234.7|12233.8|12235|12234.3|12233.8|12232.9|206
1622504700000|2021-05-31 23:45:00|12234.6|12233.7|12233.6|12232.7|12234.7|12233.9|12233.3|12232.6|153
1622505000000|2021-05-31 23:50:00|12233.7|12232.8|12233.4|12232.8|12234.2|12233.3|12233.2|12232.4|128
1622505300000|2021-05-31 23:55:00|12233.3|12232.7|12232.9|12232.3|12233.7|12232.9|12232.8|12232|102
1622505600000|2021-06-01 00:00:00|12233|12232.4|12229.4|12228.8|12235|12234.2|12229.1|12228.5|417
1622505900000|2021-06-01 00:05:00|12229.3|12228.7|12228.2|12227.6|12230.3|12229.5|12228.1|12227.3|297
1622506200000|2021-06-01 00:10:00|12228.3|12227.7|12226.5|12225.6|12228.3|12227.7|12225.7|12225|289
1622506500000|2021-06-01 00:15:00|12226.6|12225.7|12227.6|12226.7|12228.1|12227.3|12226.5|12225.6|189
1622506800000|2021-06-01 00:20:00|12227.4|12226.8|12224.4|12223.8|12227.6|12226.8|12224.4|12223.8|264
1622507100000|2021-06-01 00:25:00|12224.5|12223.9|12226.9|12226.3|12227.3|12226.5|12224.1|12223.5|233
1622507400000|2021-06-01 00:30:00|12226.8|12226.2|12227.9|12227.3|12228.9|12228|12226.7|12226|231
1622507700000|2021-06-01 00:35:00|12228|12227.4|12229.1|12228.5|12229.6|12229|12227.8|12227.1|201
1622508000000|2021-06-01 00:40:00|12229|12228.4|12228|12227.4|12229.6|12229|12226.8|12226.2|186
1622508300000|2021-06-01 00:45:00|12228.2|12227.6|12228.5|12227.9|12229|12228.3|12227.8|12227.1|220
1622508600000|2021-06-01 00:50:00|12228.7|12227.8|12229|12228.1|12230.7|12229.9|12228.2|12227.5|315
1622508900000|2021-06-01 00:55:00|12229.1|12228.2|12230|12229.4|12231.2|12230.5|12228.9|12228|275
1622509200000|2021-06-01 01:00:00|12230.2|12229.6|12229.4|12228.8|12231.6|12230.8|12228.9|12228.2|414
1622509500000|2021-06-01 01:05:00|12229.6|12228.7|12230.5|12229.6|12231.4|12230.7|12229.4|12228.6|268
1622509800000|2021-06-01 01:10:00|12230.4|12229.5|12232.8|12231.9|12233.4|12232.8|12229.4|12228.6|442
1622510100000|2021-06-01 01:15:00|12233|12232.2|12235.2|12234.6|12236.7|12235.9|12232.3|12231.6|548
1622510400000|2021-06-01 01:20:00|12235.4|12234.5|12234.4|12233.5|12237|12236.2|12232.9|12232.1|404
1622510700000|2021-06-01 01:25:00|12234.3|12233.7|12233|12232.1|12235.6|12234.9|12232.8|12231.9|365
1622511000000|2021-06-01 01:30:00|12232.9|12232|12233.6|12233|12234|12233.3|12231.5|12230.6|581
1622511300000|2021-06-01 01:35:00|12233.8|12232.9|12232.4|12231.8|12234.1|12233.4|12232.2|12231.4|566
1622511600000|2021-06-01 01:40:00|12232.3|12231.7|12232|12231.1|12234.3|12233.5|12231.6|12230.7|361
1622511900000|2021-06-01 01:45:00|12232.1|12231.2|12233.1|12232.5|12233.2|12232.5|12231.9|12231.1|205
1622512200000|2021-06-01 01:50:00|12233.4|12232.8|12233.1|12232.2|12234.7|12234|12232.9|12232.1|349
1622512500000|2021-06-01 01:55:00|12233.2|12232.3|12232.4|12231.5|12233.8|12233|12230.9|12230.2|383
1622512800000|2021-06-01 02:00:00|12232.3|12231.4|12231.3|12230.7|12232.7|12231.9|12230.6|12229.7|290
1622513100000|2021-06-01 02:05:00|12231.4|12230.8|12234.7|12233.8|12236.2|12235.4|12231.3|12230.7|371
1622513400000|2021-06-01 02:10:00|12234.6|12233.7|12233.6|12232.7|12235.3|12234.5|12233.3|12232.4|349
1622513700000|2021-06-01 02:15:00|12233.4|12232.8|12231.4|12230.8|12233.7|12232.9|12230.7|12230|316
1622514000000|2021-06-01 02:20:00|12231.3|12230.7|12231.5|12230.9|12232.1|12231.4|12230.7|12230|253
1622514300000|2021-06-01 02:25:00|12231.6|12231|12231.9|12231.3|12232.7|12231.9|12231.6|12230.8|172
1622514600000|2021-06-01 02:30:00|12231.6|12231|12231.1|12230.2|12232.1|12231.3|12230.6|12229.8|262
1622514900000|2021-06-01 02:35:00|12230.9|12230.3|12229.8|12229.2|12231|12230.4|12229.5|12228.9|250
1622515200000|2021-06-01 02:40:00|12229.7|12229.1|12228.9|12228|12229.9|12229.2|12228.8|12228|159
1622515500000|2021-06-01 02:45:00|12229|12228.1|12231.5|12230.9|12232|12231.2|12228.9|12228|204
1622515800000|2021-06-01 02:50:00|12231.4|12230.8|12231.6|12230.7|12232.5|12231.9|12231.2|12230.5|194
1622516100000|2021-06-01 02:55:00|12231.5|12230.6|12228.5|12227.9|12231.6|12230.8|12226.8|12226|360
1622516400000|2021-06-01 03:00:00|12228.4|12227.8|12227.5|12226.6|12229.6|12228.8|12227.3|12226.6|256
1622516700000|2021-06-01 03:05:00|12227.6|12226.7|12228.4|12227.5|12228.5|12227.6|12226.4|12225.5|305
1622517000000|2021-06-01 03:10:00|12228.5|12227.6|12230.2|12229.3|12230.7|12229.9|12228.2|12227.5|372
1622517300000|2021-06-01 03:15:00|12230.4|12229.5|12230.5|12229.6|12231.2|12230.5|12230|12229.1|276
1622517600000|2021-06-01 03:20:00|12230.6|12229.7|12232|12231.1|12232.5|12231.8|12230.3|12229.5|222
1622517900000|2021-06-01 03:25:00|12232.1|12231.2|12232|12231.1|12232.5|12231.6|12231.4|12230.7|225
1622518200000|2021-06-01 03:30:00|12231.8|12230.9|12232.4|12231.8|12232.6|12231.9|12231.4|12230.7|259
1622518500000|2021-06-01 03:35:00|12232.5|12231.9|12231.2|12230.6|12232.7|12232|12231.2|12230.6|92
1622518800000|2021-06-01 03:40:00|12231.3|12230.7|12231.3|12230.7|12232.1|12231.4|12231|12230.4|123
1622519100000|2021-06-01 03:45:00|12231.2|12230.6|12230.7|12230.1|12231.4|12230.7|12229.9|12229.2|165
1622519400000|2021-06-01 03:50:00|12230.9|12230|12229.2|12228.6|12231|12230.3|12229.2|12228.4|224
1622519700000|2021-06-01 03:55:00|12229.3|12228.7|12230.5|12229.9|12230.7|12230|12228.7|12228|227
1622520000000|2021-06-01 04:00:00|12230.4|12229.8|12229|12228.1|12230.5|12229.8|12228.6|12228|193
1622520300000|2021-06-01 04:05:00|12228.9|12228|12228.7|12228.1|12229.5|12228.7|12228.1|12227.4|138
1622520600000|2021-06-01 04:10:00|12228.8|12228.2|12228.9|12228|12229.4|12228.6|12228.1|12227.3|188
1622520900000|2021-06-01 04:15:00|12228.8|12228.2|12228.5|12227.6|12228.9|12228.2|12227.6|12226.8|167
1622521200000|2021-06-01 04:20:00|12228.4|12227.5|12227.2|12226.6|12228.5|12227.8|12227.2|12226.4|130
1622521500000|2021-06-01 04:25:00|12227.4|12226.5|12226.5|12225.6|12227.6|12226.7|12226.3|12225.5|141
1622521800000|2021-06-01 04:30:00|12226.4|12225.5|12226.7|12225.8|12227.2|12226.4|12223.8|12222.9|500
1622522100000|2021-06-01 04:35:00|12226.8|12225.9|12227.7|12226.8|12227.9|12227|12226|12225.1|304
1622522400000|2021-06-01 04:40:00|12227.8|12226.9|12225.4|12224.5|12227.9|12227|12224.2|12223.5|299
1622522700000|2021-06-01 04:45:00|12225.5|12224.6|12225.7|12224.8|12226.2|12225.4|12223.4|12222.6|387
1622523000000|2021-06-01 04:50:00|12225.8|12225.1|12224.8|12223.9|12226.1|12225.3|12224.5|12223.8|263
1622523300000|2021-06-01 04:55:00|12224.6|12224|12223|12222.1|12225.1|12224.4|12222.7|12222|319
1622523600000|2021-06-01 05:00:00|12222.9|12222|12223.9|12223.3|12224.8|12224|12222.4|12221.6|265
1622523900000|2021-06-01 05:05:00|12224|12223.4|12224|12223.1|12224.4|12223.7|12223.1|12222.3|163
1622524200000|2021-06-01 05:10:00|12223.8|12223.2|12224.8|12224.2|12226|12225.3|12223.1|12222.5|224
1622524500000|2021-06-01 05:15:00|12224.7|12224.1|12224.3|12223.7|12225|12224.2|12223.6|12223|247
1622524800000|2021-06-01 05:20:00|12224.5|12223.6|12223.3|12222.4|12224.6|12223.9|12223|12222.3|102
1622525100000|2021-06-01 05:25:00|12223.1|12222.5|12221.2|12220.3|12223.3|12222.6|12219.7|12218.9|285
1622525400000|2021-06-01 05:30:00|12221.1|12220.2|12220.7|12219.8|12221.4|12220.7|12220.2|12219.5|284
1622525700000|2021-06-01 05:35:00|12220.8|12219.9|12219.3|12218.4|12221.5|12220.8|12218.5|12217.9|357
1622526000000|2021-06-01 05:40:00|12219.4|12218.5|12220|12219.4|12220.5|12219.7|12219|12218.3|348
1622526300000|2021-06-01 05:45:00|12220.2|12219.3|12223.5|12222.6|12223.7|12223|12219.8|12219.1|345
1622526600000|2021-06-01 05:50:00|12223.3|12222.7|12223.9|12223|12224.5|12223.8|12222.4|12221.7|251
1622526900000|2021-06-01 05:55:00|12224|12223.1|12225.3|12224.4|12225.9|12225.3|12223.7|12223|268
1622527200000|2021-06-01 06:00:00|12225.2|12224.3|12226.4|12225.8|12226.6|12225.9|12224.8|12224.1|394
1622527500000|2021-06-01 06:05:00|12226.5|12225.9|12222|12221.1|12227.6|12226.9|12221.8|12221.1|358
1622527800000|2021-06-01 06:10:00|12221.8|12221.2|12221.5|12220.9|12223.1|12222.5|12220|12219.4|524
1622528100000|2021-06-01 06:15:00|12221.4|12220.8|12227|12226.1|12227.6|12226.9|12220.7|12220.1|563
1622528400000|2021-06-01 06:20:00|12226.9|12226.3|12226.7|12225.8|12227.1|12226.4|12223.7|12223.1|409
1622528700000|2021-06-01 06:25:00|12226.6|12225.7|12229.3|12228.4|12230|12229.4|12226.6|12225.7|398
1622529000000|2021-06-01 06:30:00|12229.1|12228.5|12228.2|12227.6|12230.2|12229.6|12227.7|12227.1|334
1622529300000|2021-06-01 06:35:00|12228.1|12227.5|12229.4|12228.5|12229.9|12229.3|12227.3|12226.7|404
1622529600000|2021-06-01 06:40:00|12229.5|12228.6|12233.2|12232.3|12233.4|12232.5|12228|12227.1|505
1622529900000|2021-06-01 06:45:00|12233.1|12232.2|12234|12233.1|12235.6|12234.9|12232.2|12231.6|483
1622530200000|2021-06-01 06:50:00|12233.9|12233|12235.9|12235.3|12238|12237.4|12233.2|12232.6|432
1622530500000|2021-06-01 06:55:00|12236|12235.4|12233|12232.1|12237.2|12236.4|12232|12231.3|632
1622530800000|2021-06-01 07:00:00|12233.1|12232.2|12233.9|12233.3|12236.1|12235.3|12230.8|12230.1|711
1622531100000|2021-06-01 07:05:00|12233.8|12233.2|12233.7|12233.1|12234.1|12233.3|12228.1|12227.2|629
1622531400000|2021-06-01 07:10:00|12233.9|12233.3|12234.1|12233.2|12236.4|12235.7|12231.3|12230.7|673
1622531700000|2021-06-01 07:15:00|12234|12233.4|12233.7|12233.1|12236.4|12235.6|12231.9|12231.3|547
1622532000000|2021-06-01 07:20:00|12233.8|12233.2|12232.9|12232.3|12233.9|12233.2|12229.9|12229.3|468
1622532300000|2021-06-01 07:25:00|12233|12232.1|12234.8|12233.9|12234.9|12234|12229|12228.4|499
1622532600000|2021-06-01 07:30:00|12234.7|12233.8|12241|12240.4|12241.1|12240.4|12234.7|12233.8|644
1622532900000|2021-06-01 07:35:00|12241.2|12240.6|12239.8|12238.9|12241.3|12240.7|12236.5|12235.7|560
1622533200000|2021-06-01 07:40:00|12239.9|12239|12235.9|12235|12240.8|12240.2|12235.1|12234.3|502
1622533500000|2021-06-01 07:45:00|12235.8|12235.2|12239.3|12238.4|12239.5|12238.6|12235.8|12235|537
1622533800000|2021-06-01 07:50:00|12239.2|12238.3|12232.8|12231.9|12240.4|12239.8|12232.5|12231.6|548
1622534100000|2021-06-01 07:55:00|12232.9|12232|12241.8|12240.9|12242|12241.1|12232.6|12231.9|606
1622534400000|2021-06-01 08:00:00|12241.9|12241|12235.7|12235.1|12242|12241.1|12233.1|12232.2|704
1622534700000|2021-06-01 08:05:00|12235.6|12235|12230.3|12229.7|12236.4|12235.8|12230.1|12229.4|543
1622535000000|2021-06-01 08:10:00|12229.8|12229.2|12223.5|12222.6|12230|12229.3|12223|12222.4|749
1622535300000|2021-06-01 08:15:00|12223.3|12222.7|12221.1|12220.5|12228.3|12227.7|12221|12220.3|719
1622535600000|2021-06-01 08:20:00|12221.2|12220.6|12221.4|12220.8|12224.2|12223.6|12218.9|12218|758
1622535900000|2021-06-01 08:25:00|12221.5|12220.9|12219.4|12218.8|12221.6|12220.9|12215.1|12214.3|757
1622536200000|2021-06-01 08:30:00|12219.7|12218.5|12217.3|12216.4|12219.7|12218.9|12213.7|12213|758
1622536500000|2021-06-01 08:35:00|12217|12216.2|12220|12219.4|12220.1|12219.5|12216.2|12215.6|631
1622536800000|2021-06-01 08:40:00|12220.1|12219.2|12223|12222.4|12223.2|12222.5|12219.8|12219.2|524
1622537100000|2021-06-01 08:45:00|12223.1|12222.5|12225.3|12224.7|12226.2|12225.6|12222.4|12221.8|561
1622537400000|2021-06-01 08:50:00|12225.2|12224.6|12229.9|12229.3|12230.5|12229.8|12225.2|12224.5|422
1622537700000|2021-06-01 08:55:00|12229.8|12229.2|12230.4|12229.5|12232.7|12232|12229.2|12228.5|590
1622538000000|2021-06-01 09:00:00|12230.5|12229.6|12231.5|12230.9|12236.1|12235.3|12230.4|12229.5|700
1622538300000|2021-06-01 09:05:00|12231.6|12231|12232.3|12231.7|12233.4|12232.8|12231.3|12230.7|373
1622538600000|2021-06-01 09:10:00|12232.4|12231.8|12235.5|12234.6|12236.1|12235.3|12231.8|12231.2|380
1622538900000|2021-06-01 09:15:00|12235.4|12234.8|12237.2|12236.6|12237.5|12236.9|12233.9|12233.3|438
1622539200000|2021-06-01 09:20:00|12237.3|12236.7|12236.6|12236|12237.6|12237|12235|12234.4|417
1622539500000|2021-06-01 09:25:00|12236.5|12235.9|12237.9|12237.3|12238.9|12238.3|12234.6|12233.9|398
1622539800000|2021-06-01 09:30:00|12237.8|12237.2|12235|12234.4|12238.2|12237.6|12234.8|12234.2|458
1622540100000|2021-06-01 09:35:00|12234.9|12234.3|12233.7|12232.8|12236.7|12235.9|12233.2|12232.5|513
1622540400000|2021-06-01 09:40:00|12233.6|12233|12232.2|12231.6|12235.6|12235|12231.4|12230.8|546
1622540700000|2021-06-01 09:45:00|12232.5|12231.5|12234.3|12233.7|12236|12235.4|12231|12230.3|537
1622541000000|2021-06-01 09:50:00|12234.4|12233.8|12234.6|12234|12235.1|12234.5|12232|12231.3|428
1622541300000|2021-06-01 09:55:00|12234.5|12233.9|12232.9|12232.3|12235.3|12234.7|12229.5|12228.8|607
1622541600000|2021-06-01 10:00:00|12232.7|12232.1|12228.2|12227.6|12232.7|12232.1|12226.8|12226.2|577
1622541900000|2021-06-01 10:05:00|12228.1|12227.5|12231.3|12230.7|12231.9|12231.3|12228|12227.3|563
1622542200000|2021-06-01 10:10:00|12231.5|12230.9|12228|12227.1|12233.9|12233.3|12227.9|12227.1|536
1622542500000|2021-06-01 10:15:00|12228.1|12227.2|12228.2|12227.6|12229.5|12228.8|12227.6|12226.9|469
1622542800000|2021-06-01 10:20:00|12228.1|12227.5|12226.8|12226.2|12229.6|12228.8|12226.3|12225.6|431
1622543100000|2021-06-01 10:25:00|12226.9|12226|12225.5|12224.6|12227.6|12226.9|12225.1|12224.5|480
1622543400000|2021-06-01 10:30:00|12225.4|12224.5|12223.8|12223.2|12225.6|12224.8|12222.2|12221.6|428
1622543700000|2021-06-01 10:35:00|12223.9|12223.3|12223.2|12222.6|12225.1|12224.4|12222.3|12221.7|423
1622544000000|2021-06-01 10:40:00|12223|12222.4|12223.5|12222.9|12224.3|12223.6|12222.5|12221.9|260
1622544300000|2021-06-01 10:45:00|12223.7|12222.8|12226|12225.1|12227.1|12226.5|12223.6|12222.8|338
1622544600000|2021-06-01 10:50:00|12225.8|12225.2|12225.8|12225.2|12227.6|12226.8|12225.2|12224.5|322
1622544900000|2021-06-01 10:55:00|12225.9|12225.3|12223.4|12222.8|12226.9|12226.3|12223.2|12222.6|358
1622545200000|2021-06-01 11:00:00|12223.5|12222.9|12220.6|12220|12223.7|12223.1|12220.3|12219.7|492
1622545500000|2021-06-01 11:05:00|12220.5|12219.9|12221.9|12221.3|12223|12222.4|12220.4|12219.8|421
1622545800000|2021-06-01 11:10:00|12222|12221.4|12220.6|12220|12222.4|12221.8|12220.5|12219.9|293
1622546100000|2021-06-01 11:15:00|12220.5|12219.9|12220|12219.4|12221.4|12220.7|12219.9|12219.3|349
1622546400000|2021-06-01 11:20:00|12220.2|12219.6|12223.4|12222.8|12224.6|12224|12219.1|12218.4|517
1622546700000|2021-06-01 11:25:00|12223.3|12222.7|12223.2|12222.6|12224.5|12223.9|12222.9|12222.2|368
1622547000000|2021-06-01 11:30:00|12223.3|12222.4|12223.4|12222.8|12224.1|12223.4|12222.5|12221.7|266
1622547300000|2021-06-01 11:35:00|12223.3|12222.7|12227.5|12226.9|12227.7|12227.1|12223.1|12222.4|295
1622547600000|2021-06-01 11:40:00|12227.4|12226.8|12226.9|12226.3|12228|12227.3|12226.4|12225.8|274
1622547900000|2021-06-01 11:45:00|12227|12226.4|12220.9|12220.3|12227|12226.4|12219.2|12218.5|492
1622548200000|2021-06-01 11:50:00|12220.8|12220.2|12222.2|12221.6|12222.6|12222|12219.2|12218.6|459
1622548500000|2021-06-01 11:55:00|12222|12221.4|12222.1|12221.5|12222.6|12222|12220.5|12219.9|439
1622548800000|2021-06-01 12:00:00|12222.2|12221.6|12226.3|12225.7|12227.1|12226.4|12221.3|12220.6|600
1622549100000|2021-06-01 12:05:00|12226.4|12225.8|12226.2|12225.6|12227.5|12226.8|12225.3|12224.7|518
1622549400000|2021-06-01 12:10:00|12226.4|12225.5|12225.3|12224.4|12227.1|12226.4|12224|12223.4|486
1622549700000|2021-06-01 12:15:00|12225.4|12224.5|12222.1|12221.5|12225.4|12224.5|12220.9|12220.3|462
1622550000000|2021-06-01 12:20:00|12222|12221.4|12221.8|12221.2|12223.7|12223|12220|12219.4|574
1622550300000|2021-06-01 12:25:00|12221.9|12221.3|12221.6|12221|12224.4|12223.8|12219.1|12218.4|436
1622550600000|2021-06-01 12:30:00|12221.5|12220.9|12220.5|12219.9|12223.1|12222.4|12218.9|12218.3|576
1622550900000|2021-06-01 12:35:00|12220.4|12219.8|12218.9|12218.3|12221.2|12220.6|12217.3|12216.7|460
1622551200000|2021-06-01 12:40:00|12219|12218.4|12222.1|12221.5|12222.3|12221.7|12218.9|12218.1|431
1622551500000|2021-06-01 12:45:00|12221.9|12221.3|12224.5|12223.9|12224.5|12223.9|12220.4|12219.8|447
1622551800000|2021-06-01 12:50:00|12224.4|12223.8|12225.5|12224.9|12226.3|12225.5|12223.9|12223.3|353
1622552100000|2021-06-01 12:55:00|12225.4|12224.8|12224.9|12224.3|12225.6|12224.9|12222.3|12221.7|520
1622552400000|2021-06-01 13:00:00|12225|12224.4|12221.6|12221|12226.8|12225.9|12221.4|12220.6|405
1622552700000|2021-06-01 13:05:00|12221.5|12220.9|12220.4|12219.8|12222.3|12221.6|12219.8|12219.2|407
1622553000000|2021-06-01 13:10:00|12220.5|12219.9|12223|12222.1|12223.2|12222.3|12216|12215.4|537
1622553300000|2021-06-01 13:15:00|12223.1|12222.2|12219.6|12219|12224.4|12223.8|12218.5|12217.9|510
1622553600000|2021-06-01 13:20:00|12219.5|12218.9|12227.2|12226.6|12227.4|12226.8|12219.5|12218.9|696
1622553900000|2021-06-01 13:25:00|12227.4|12226.8|12229.3|12228.7|12229.3|12228.7|12227|12226.4|571
1622554200000|2021-06-01 13:30:00|12229.2|12228.6|12230.2|12229.6|12232.4|12231.8|12226.4|12225.8|565
1622554500000|2021-06-01 13:35:00|12230.3|12229.7|12227.5|12226.9|12232.1|12231.4|12225.9|12225.3|637
1622554800000|2021-06-01 13:40:00|12227.8|12227.2|12231.4|12230.5|12234|12233.4|12227.8|12227.2|574
1622555100000|2021-06-01 13:45:00|12231.3|12230.4|12234.9|12234.3|12237.8|12237.2|12230.5|12229.7|689
1622555400000|2021-06-01 13:50:00|12234.8|12234.2|12237.3|12236.7|12238|12237.4|12232.8|12232.1|697
1622555700000|2021-06-01 13:55:00|12237.4|12236.8|12240.1|12238|12242.1|12241.2|12236.8|12236.1|791
1622556000000|2021-06-01 14:00:00|12239.6|12237.6|12241.1|12240.5|12253.2|12252.3|12237.3|12236.4|1403
1622556300000|2021-06-01 14:05:00|12241.2|12240.6|12246.5|12245.6|12247.2|12246.4|12239.9|12239.3|986
1622556600000|2021-06-01 14:10:00|12246.4|12245.5|12246.5|12245.9|12248.7|12247.9|12244.3|12243.7|814
1622556900000|2021-06-01 14:15:00|12246.4|12245.8|12249|12248.1|12249.1|12248.5|12242.6|12241.7|849
1622557200000|2021-06-01 14:20:00|12248.9|12248.3|12250.7|12249.8|12251.9|12251.1|12248|12247.1|882
1622557500000|2021-06-01 14:25:00|12250.8|12249.9|12250.2|12249.3|12252.7|12252|12248.9|12248.3|757
1622557800000|2021-06-01 14:30:00|12250.1|12249.2|12252.9|12252|12254.8|12253.9|12248.9|12248.1|865
1622558100000|2021-06-01 14:35:00|12252.8|12252.2|12251.5|12250.6|12254.5|12253.8|12249.8|12249.1|808
1622558400000|2021-06-01 14:40:00|12251.6|12251|12250.2|12249.6|12254.3|12253.7|12250.2|12249.5|729
1622558700000|2021-06-01 14:45:00|12250.4|12249.5|12246.2|12245.6|12250.9|12250.1|12244.6|12244|937
1622559000000|2021-06-01 14:50:00|12246.1|12245.5|12242.5|12241.6|12249.3|12248.6|12241.5|12240.9|900
1622559300000|2021-06-01 14:55:00|12242.4|12241.5|12246.4|12245.8|12247.2|12246.6|12241.1|12240.5|869
1622559600000|2021-06-01 15:00:00|12246.3|12245.7|12244.2|12243.6|12246.6|12246|12243|12242.3|706
1622559900000|2021-06-01 15:05:00|12244.5|12243.7|12248|12247.4|12248.2|12247.4|12242.9|12242.3|458
1622560200000|2021-06-01 15:10:00|12247.9|12247.3|12251.3|12250.7|12251.5|12250.9|12247.9|12247.3|436
1622560500000|2021-06-01 15:15:00|12251.4|12250.8|12249.2|12248.6|12251.6|12251|12249.1|12248.5|388
1622560800000|2021-06-01 15:20:00|12249.1|12248.5|12248.7|12248.1|12250.9|12250|12248|12247.4|420
1622561100000|2021-06-01 15:25:00|12248.6|12248|12245|12244.1|12248.9|12248.3|12244.3|12243.6|406
1622561400000|2021-06-01 15:30:00|12244.9|12244|12241.8|12241.2|12245.9|12245.3|12241.8|12241|493
1622561700000|2021-06-01 15:35:00|12241.7|12241.1|12246.8|12246.2|12248.7|12248|12241.5|12240.8|616
1622562000000|2021-06-01 15:40:00|12247|12246.4|12245.1|12244.5|12247.6|12247|12244.3|12243.6|420
1622562300000|2021-06-01 15:45:00|12245.2|12244.6|12243.1|12242.5|12245.2|12244.6|12242.6|12242|432
1622562600000|2021-06-01 15:50:00|12243.2|12242.6|12243.5|12242.9|12245.1|12244.3|12242.4|12241.8|428
1622562900000|2021-06-01 15:55:00|12243.4|12242.8|12240.8|12240.2|12243.5|12242.9|12240.8|12240.2|408
1622563200000|2021-06-01 16:00:00|12240.6|12240|12239.7|12239.1|12241.9|12241.2|12238.1|12237.5|400
1622563500000|2021-06-01 16:05:00|12239.8|12239.2|12240.5|12239.9|12243.5|12242.7|12239.7|12239.1|455
1622563800000|2021-06-01 16:10:00|12240.4|12239.8|12238.4|12237.8|12241.4|12240.8|12238|12237.4|434
1622564100000|2021-06-01 16:15:00|12238.6|12238|12238.1|12237.5|12239.1|12238.4|12236.7|12236|364
1622564400000|2021-06-01 16:20:00|12238.2|12237.6|12235.3|12234.7|12238.4|12237.8|12235.3|12234.7|313
1622564700000|2021-06-01 16:25:00|12235.2|12234.6|12235.6|12235|12236.3|12235.7|12234.6|12234|414
1622565000000|2021-06-01 16:30:00|12235.7|12235.1|12234.7|12234.1|12236.3|12235.7|12234.6|12234|307
1622565300000|2021-06-01 16:35:00|12234.8|12234.2|12234.5|12233.6|12236.2|12235.6|12234.3|12233.5|262
1622565600000|2021-06-01 16:40:00|12234.3|12233.7|12233.3|12232.7|12234.9|12234.3|12232.7|12232|305
1622565900000|2021-06-01 16:45:00|12233.2|12232.6|12235.2|12234.6|12236.2|12235.6|12233.2|12232.6|277
1622566200000|2021-06-01 16:50:00|12235.3|12234.7|12234.8|12234.2|12235.4|12234.8|12234.3|12233.5|234
1622566500000|2021-06-01 16:55:00|12234.7|12234.1|12233.3|12232.7|12235.4|12234.6|12233.2|12232.6|184
1622566800000|2021-06-01 17:00:00|12233.2|12232.6|12232.9|12232|12234.7|12234|12232.6|12232|230
1622567100000|2021-06-01 17:05:00|12232.8|12232.2|12229.5|12228.9|12232.8|12232.2|12227.3|12226.6|460
1622567400000|2021-06-01 17:10:00|12229.3|12228.7|12227.9|12227.3|12230|12229.2|12227.3|12226.7|395
1622567700000|2021-06-01 17:15:00|12228|12227.4|12228.9|12228.3|12229.7|12229.1|12228|12227.4|232
1622568000000|2021-06-01 17:20:00|12228.8|12228.2|12230|12229.4|12230.6|12230|12228.8|12228.2|226
1622568300000|2021-06-01 17:25:00|12229.9|12229.3|12229.3|12228.7|12230.6|12229.9|12228.8|12228.1|248
1622568600000|2021-06-01 17:30:00|12229.4|12228.8|12229.8|12229.2|12230.7|12230.1|12228.9|12228.2|271
1622568900000|2021-06-01 17:35:00|12229.7|12229.1|12230.5|12229.9|12231.5|12230.9|12229.7|12229|246
1622569200000|2021-06-01 17:40:00|12230.4|12229.8|12230|12229.4|12230.4|12229.8|12228.4|12227.8|234
1622569500000|2021-06-01 17:45:00|12230.1|12229.5|12231|12230.4|12231.2|12230.6|12230|12229.4|228
1622569800000|2021-06-01 17:50:00|12230.9|12230.3|12229.6|12229|12231.1|12230.5|12228.9|12228.3|230
1622570100000|2021-06-01 17:55:00|12229.7|12229.1|12230.8|12230.2|12231.3|12230.7|12229.7|12229.1|210
1622570400000|2021-06-01 18:00:00|12230.9|12230.3|12231.5|12230.9|12231.8|12231.1|12230.1|12229.5|236
1622570700000|2021-06-01 18:05:00|12231.7|12231.1|12231.6|12231|12232.6|12232|12231.4|12230.8|140
1622571000000|2021-06-01 18:10:00|12231.4|12230.8|12230.4|12229.5|12233.1|12232.5|12229.6|12228.8|259
1622571300000|2021-06-01 18:15:00|12230.3|12229.7|12232.6|12232|12232.6|12232|12230|12229.4|196
1622571600000|2021-06-01 18:20:00|12232.5|12231.9|12230.9|12230.3|12232.9|12232.3|12230.4|12229.8|204
1622571900000|2021-06-01 18:25:00|12231|12230.1|12231.3|12230.7|12232.1|12231.4|12230.7|12230|145
1622572200000|2021-06-01 18:30:00|12231.2|12230.6|12231.4|12230.8|12231.6|12231|12229.8|12229.2|197
1622572500000|2021-06-01 18:35:00|12231.5|12230.9|12230.5|12229.9|12231.5|12230.9|12229.6|12229|166
1622572800000|2021-06-01 18:40:00|12230.4|12229.8|12229.8|12229.2|12231.3|12230.7|12229.7|12229|141
1622573100000|2021-06-01 18:45:00|12229.7|12229.1|12229|12228.4|12230|12229.3|12228.1|12227.4|191
1622573400000|2021-06-01 18:50:00|12229.1|12228.5|12228.2|12227.6|12229.3|12228.7|12227.9|12227.3|173
1622573700000|2021-06-01 18:55:00|12228.3|12227.7|12228.8|12228.2|12229.5|12228.7|12227|12226.4|338
1622574000000|2021-06-01 19:00:00|12228.9|12228.3|12226.9|12226.3|12229|12228.4|12226.8|12226.2|188
1622574300000|2021-06-01 19:05:00|12227|12226.4|12226.1|12225.5|12227|12226.4|12224.5|12223.7|275
1622574600000|2021-06-01 19:10:00|12226|12225.4|12222.9|12222.3|12226.6|12226|12222.2|12221.6|235
1622574900000|2021-06-01 19:15:00|12223|12222.4|12222.2|12221.6|12223.6|12223|12221.9|12221.1|223
1622575200000|2021-06-01 19:20:00|12222.3|12221.7|12222|12221.1|12223|12222.4|12221.7|12221|241
1622575500000|2021-06-01 19:25:00|12222.1|12221.2|12221.1|12220.5|12222.6|12222|12220.9|12220.2|252
1622575800000|2021-06-01 19:30:00|12221|12220.4|12220.7|12220.1|12221.2|12220.6|12219.6|12218.8|240
1622576100000|2021-06-01 19:35:00|12220.9|12220|12220.6|12220|12221.6|12221|12219.9|12219.2|260
1622576400000|2021-06-01 19:40:00|12220.5|12219.9|12221.6|12220.7|12221.7|12220.9|12219.3|12218.7|209
1622576700000|2021-06-01 19:45:00|12221.5|12220.9|12221.4|12220.8|12223.7|12223|12220|12219.1|360
1622577000000|2021-06-01 19:50:00|12221.1|12220.5|12222.7|12222.1|12222.8|12222.2|12219.8|12219.1|236
1622577300000|2021-06-01 19:55:00|12222.6|12222|12220.8|12219.9|12223.2|12222.6|12218.7|12218.1|483
1622577600000|2021-06-01 20:00:00|12220.7|12219.8|12220.8|12220.2|12221|12220.2|12218.5|12217.8|333
1622577900000|2021-06-01 20:05:00|12221.1|12220|12219.7|12218.8|12221.1|12220.2|12218.1|12217.5|239
1622578200000|2021-06-01 20:10:00|12219.5|12218.9|12219.5|12218.9|12220.7|12219.8|12218.6|12217.7|182
1622578500000|2021-06-01 20:15:00|12219.9|12219.3|12219.6|12218.7|12220.5|12219.8|12219.3|12218.6|120
1622578800000|2021-06-01 20:20:00|12219.8|12218.9|12216.1|12215.5|12219.9|12219.2|12215.9|12215.3|180
1622579100000|2021-06-01 20:25:00|12216.2|12215.3|12217.6|12216.7|12217.7|12217.1|12215.9|12215.3|122
1622579400000|2021-06-01 20:30:00|12217.5|12216.6|12216.5|12215.6|12218|12217.3|12216.1|12215.3|156
1622579700000|2021-06-01 20:35:00|12216.4|12215.5|12217.1|12216.2|12217.8|12217|12215.7|12215|203
1622580000000|2021-06-01 20:40:00|12217|12216.4|12214.2|12213.3|12217.3|12216.6|12212.6|12211.7|243
1622580300000|2021-06-01 20:45:00|12214.3|12213.4|12214|12213.1|12215.2|12214.4|12214|12213.1|149
1622580600000|2021-06-01 20:50:00|12214.3|12213.4|12212.6|12211.7|12215.2|12214.3|12212.1|12211.3|292
1622580900000|2021-06-01 20:55:00|12212.5|12211.6|12214|12212.6|12215.2|12214|12212.4|12211.5|229
1622581200000|2021-06-01 21:00:00|12213.9|12213|12217.2|12213.8|12217.2|12213.9|12213.5|12211.5|68
1622581500000|2021-06-01 21:05:00|12216.9|12213.4|12216.8|12213.7|12222.1|12216.1|12216.1|12211.1|186
1622581800000|2021-06-01 21:10:00|12216.7|12213|12216.8|12213.6|12219.7|12217.1|12215.8|12211.3|214
1622582100000|2021-06-01 21:15:00|12217.2|12213.3|12216.6|12214.5|12217.9|12214.8|12215.7|12212.9|133
1622582400000|2021-06-01 21:20:00|12216.7|12214.3|12216.3|12214.1|12218.1|12214.9|12215.8|12212.8|136
1622582700000|2021-06-01 21:25:00|12216.1|12214.3|12216.4|12213.3|12217.9|12214.7|12215.3|12212.3|165
1622583000000|2021-06-01 21:30:00|12216.1|12212.9|12216.3|12213.6|12217.2|12214.1|12215.5|12211.6|178
1622583300000|2021-06-01 21:35:00|12216.4|12213.5|12216.9|12213.9|12218.5|12214.8|12215|12212.6|186
1622583600000|2021-06-01 21:40:00|12217.1|12213.7|12215.4|12213.1|12217.7|12213.8|12214.5|12212.9|139
1622583900000|2021-06-01 21:45:00|12215.5|12213.2|12215.4|12213.8|12217.6|12214.3|12214.9|12212.8|271
1622584200000|2021-06-01 21:50:00|12215.5|12213.9|12215.4|12213.1|12215.7|12214|12214.7|12212.9|162
1622584500000|2021-06-01 21:55:00|12215.3|12213|12215.1|12213.3|12215.6|12213.8|12214.5|12212.9|138
1622584800000|2021-06-01 22:00:00|12215.3|12213.7|12215.5|12214.3|12217|12214.5|12214.7|12213.1|526
1622585100000|2021-06-01 22:05:00|12215.3|12214.4|12212.8|12211.9|12215.5|12214.6|12212.8|12211.8|355
1622585400000|2021-06-01 22:10:00|12212.9|12211.8|12213.3|12212.4|12213.5|12212.5|12212.7|12211.8|243
1622585700000|2021-06-01 22:15:00|12213.2|12212.3|12213.5|12212.6|12213.9|12213|12212.7|12211.8|116
1622586000000|2021-06-01 22:20:00|12213.4|12212.5|12213.3|12212.4|12213.6|12212.7|12213.1|12212.2|82
1622586300000|2021-06-01 22:25:00|12213.4|12212.5|12213.9|12213|12214|12213.1|12213.3|12212.4|79
1622586600000|2021-06-01 22:30:00|12214|12213.1|12215.4|12214.5|12215.5|12214.6|12213.8|12212.9|105
1622586900000|2021-06-01 22:35:00|12215.5|12214.6|12215.3|12214.4|12215.6|12214.7|12215.3|12214.4|69
1622587200000|2021-06-01 22:40:00|12215.4|12214.5|12215|12214.1|12215.6|12214.7|12214.8|12213.9|77
1622587500000|2021-06-01 22:45:00|12214.9|12214|12214.6|12213.7|12215.8|12214.9|12214.5|12213.6|73
1622587800000|2021-06-01 22:50:00|12214.7|12213.8|12214.4|12213.5|12215|12214.1|12214.3|12213.4|64
1622588100000|2021-06-01 22:55:00|12214.5|12213.6|12215|12214.1|12215.1|12214.2|12214.3|12213.4|116
1622588400000|2021-06-01 23:00:00|12215.4|12214.5|12216.1|12215.2|12218|12217.1|12214.7|12213.8|168
1622588700000|2021-06-01 23:05:00|12216.3|12215.4|12215.4|12214.5|12216.5|12215.6|12215.4|12214.5|99
1622589000000|2021-06-01 23:10:00|12215.5|12214.6|12216.1|12215.2|12216.2|12215.3|12215.4|12214.5|36
1622589300000|2021-06-01 23:15:00|12216|12215.1|12216|12215.1|12216.3|12215.4|12215.7|12214.8|52
1622589600000|2021-06-01 23:20:00|12215.9|12215|12215.4|12214.5|12216.2|12215.3|12215.3|12214.5|40
1622589900000|2021-06-01 23:25:00|12215.5|12214.6|12216.3|12215.4|12216.5|12215.7|12215.4|12214.5|70
1622590200000|2021-06-01 23:30:00|12216|12215.1|12217.4|12216.5|12217.5|12216.7|12215.9|12215|84
1622590500000|2021-06-01 23:35:00|12217.5|12216.6|12216.9|12216|12217.5|12216.8|12216.8|12215.9|40
1622590800000|2021-06-01 23:40:00|12217|12216.1|12215.9|12215.3|12217.1|12216.4|12215.8|12215|148
1622591100000|2021-06-01 23:45:00|12215.8|12215.2|12217|12216.1|12217.1|12216.3|12215.2|12214.5|134
1622591400000|2021-06-01 23:50:00|12217.1|12216.2|12218|12217.1|12218|12217.3|12216.8|12216.1|161
1622591700000|2021-06-01 23:55:00|12218.1|12217.2|12217.9|12217|12218.2|12217.4|12217.3|12216.5|105
1622592000000|2021-06-02 00:00:00|12217.7|12217.1|12218.2|12217.6|12219.3|12218.5|12215.4|12214.7|418
1622592300000|2021-06-02 00:05:00|12218.3|12217.7|12220.4|12219.5|12220.8|12220|12217.7|12217|362
1622592600000|2021-06-02 00:10:00|12220.5|12219.6|12221.4|12220.5|12221.5|12220.6|12219.5|12218.8|318
1622592900000|2021-06-02 00:15:00|12221.5|12220.6|12223.8|12223.2|12223.8|12223.2|12221.2|12220.3|331
1622593200000|2021-06-02 00:20:00|12223.7|12223.1|12224.5|12223.6|12226.5|12225.8|12222.8|12222|383
1622593500000|2021-06-02 00:25:00|12224.6|12223.7|12224.4|12223.5|12225.4|12224.7|12223.2|12222.4|329
1622593800000|2021-06-02 00:30:00|12224|12223.4|12223.8|12223.2|12224.9|12224.2|12222.9|12222.1|399
1622594100000|2021-06-02 00:35:00|12224|12223.4|12223.1|12222.2|12224.5|12223.8|12223|12222.2|245
1622594400000|2021-06-02 00:40:00|12223|12222.1|12223.2|12222.6|12224.1|12223.5|12222.7|12222|272
1622594700000|2021-06-02 00:45:00|12223.1|12222.5|12223.8|12222.9|12224|12223.1|12221.3|12220.4|327
1622595000000|2021-06-02 00:50:00|12223.5|12222.6|12223|12222.1|12224.8|12224|12222.7|12222|514
1622595300000|2021-06-02 00:55:00|12222.4|12221.5|12220.7|12220.1|12222.4|12221.5|12219.2|12218.3|362
1622595600000|2021-06-02 01:00:00|12220.8|12219.9|12223.7|12222.8|12224.2|12223.5|12220.1|12219.4|451
1622595900000|2021-06-02 01:05:00|12223.8|12222.9|12222.9|12222|12224|12223.1|12221.8|12221|257
1622596200000|2021-06-02 01:10:00|12222.8|12221.9|12223.4|12222.5|12223.4|12222.5|12221.7|12220.9|305
1622596500000|2021-06-02 01:15:00|12223.5|12222.6|12226.2|12225.6|12226.5|12225.7|12223.3|12222.4|352
1622596800000|2021-06-02 01:20:00|12226.3|12225.7|12224.5|12223.6|12226.5|12225.8|12224.1|12223.3|352
1622597100000|2021-06-02 01:25:00|12224.2|12223.8|12224.9|12224|12226.7|12225.8|12224.2|12223.6|345
1622597400000|2021-06-02 01:30:00|12224.8|12223.9|12224|12223.1|12227|12226.3|12223.4|12222.6|569
1622597700000|2021-06-02 01:35:00|12223.9|12223|12224|12223.1|12224.6|12223.8|12222.7|12221.9|381
1622598000000|2021-06-02 01:40:00|12223.9|12223|12225.8|12225.2|12225.9|12225.3|12223.1|12222.5|329
1622598300000|2021-06-02 01:45:00|12225.9|12225.3|12224.9|12224.3|12227|12226.1|12224.5|12223.8|349
1622598600000|2021-06-02 01:50:00|12225.1|12224.5|12224.4|12223.8|12225.9|12225.3|12223.7|12223|389
1622598900000|2021-06-02 01:55:00|12224.3|12223.7|12221.7|12221.1|12226.6|12225.7|12221.6|12220.7|374
1622599200000|2021-06-02 02:00:00|12221.6|12221|12220.1|12219.5|12221.8|12221.2|12219.7|12218.8|431
1622599500000|2021-06-02 02:05:00|12220.2|12219.6|12220.9|12220|12221.7|12220.9|12219.5|12218.8|404
1622599800000|2021-06-02 02:10:00|12220.8|12219.9|12221.4|12220.5|12222.1|12221.2|12220.3|12219.6|320
1622600100000|2021-06-02 02:15:00|12221.3|12220.4|12222|12221.1|12222.6|12221.7|12220.7|12219.9|270
1622600400000|2021-06-02 02:20:00|12221.9|12221.3|12225.5|12224.6|12225.5|12224.6|12221.7|12221|270
1622600700000|2021-06-02 02:25:00|12225.4|12224.5|12225|12224.1|12226|12225.2|12224.2|12223.4|246
1622601000000|2021-06-02 02:30:00|12224.8|12224.2|12226.8|12226.2|12227|12226.3|12224.7|12223.9|290
1622601300000|2021-06-02 02:35:00|12226.6|12225.9|12226.5|12225.9|12227|12226.3|12225.5|12224.8|291
1622601600000|2021-06-02 02:40:00|12226.4|12225.8|12225.9|12225|12226.6|12225.9|12224.7|12224|260
1622601900000|2021-06-02 02:45:00|12226|12225.1|12225.4|12224.5|12226.4|12225.7|12225.2|12224.4|247
1622602200000|2021-06-02 02:50:00|12225.5|12224.6|12224.3|12223.4|12225.5|12224.7|12223.6|12222.8|236
1622602500000|2021-06-02 02:55:00|12224.4|12223.5|12223.9|12223.3|12225.5|12224.8|12223.7|12223|378
1622602800000|2021-06-02 03:00:00|12223.8|12223.2|12225.3|12224.4|12225.5|12224.7|12223.7|12223.1|277
1622603100000|2021-06-02 03:05:00|12225.2|12224.3|12225.8|12225.2|12226.6|12225.8|12224.9|12224.1|230
1622603400000|2021-06-02 03:10:00|12226|12225.1|12224.2|12223.3|12226.1|12225.3|12223.7|12222.9|298
1622603700000|2021-06-02 03:15:00|12224.1|12223.5|12225|12224.1|12225.5|12224.8|12223.8|12223.2|271
1622604000000|2021-06-02 03:20:00|12225.1|12224.2|12224.7|12224.1|12226.1|12225.3|12224.5|12223.6|236
1622604300000|2021-06-02 03:25:00|12224.8|12224.2|12223|12222.1|12224.8|12224.2|12222.2|12221.3|322
1622604600000|2021-06-02 03:30:00|12222.9|12222|12221.4|12220.8|12223|12222.3|12221|12220.3|185
1622604900000|2021-06-02 03:35:00|12221.5|12220.9|12222.9|12222.3|12223.2|12222.5|12221.2|12220.5|180
1622605200000|2021-06-02 03:40:00|12223.2|12222.6|12223.2|12222.6|12223.7|12222.9|12222.9|12222.1|122
1622605500000|2021-06-02 03:45:00|12223.3|12222.7|12222.9|12222.3|12223.6|12222.9|12222.8|12222|97
1622605800000|2021-06-02 03:50:00|12223.1|12222.2|12223|12222.1|12223.1|12222.4|12222.6|12222|97
1622606100000|2021-06-02 03:55:00|12223.1|12222.2|12223.5|12222.6|12223.6|12222.8|12222.6|12221.9|189
1622606400000|2021-06-02 04:00:00|12223.6|12222.7|12222.9|12222.3|12223.6|12222.9|12222|12221.1|170
1622606700000|2021-06-02 04:05:00|12222.8|12222.2|12221.5|12220.6|12222.9|12222.3|12220.9|12220.2|204
1622607000000|2021-06-02 04:10:00|12221.6|12220.7|12222|12221.4|12222.3|12221.7|12220.8|12220.1|155
1622607300000|2021-06-02 04:15:00|12221.9|12221.3|12220.9|12220|12222.5|12221.7|12220.7|12220|174
1622607600000|2021-06-02 04:20:00|12221|12220.1|12221.3|12220.7|12221.6|12220.9|12220.8|12220|197
1622607900000|2021-06-02 04:25:00|12221.5|12220.9|12220.3|12219.7|12221.5|12220.9|12219.6|12218.9|244
1622608200000|2021-06-02 04:30:00|12220.4|12219.8|12218.9|12218.3|12220.5|12219.9|12218.7|12218|225
1622608500000|2021-06-02 04:35:00|12218.8|12218.2|12220.4|12219.8|12220.5|12219.9|12218.8|12218.2|135
1622608800000|2021-06-02 04:40:00|12220.5|12219.9|12220.9|12220.3|12221.1|12220.4|12220.3|12219.6|108
1622609100000|2021-06-02 04:45:00|12220.8|12220.2|12219.4|12218.8|12220.8|12220.2|12219.3|12218.7|131
1622609400000|2021-06-02 04:50:00|12219.5|12218.9|12217.8|12217.2|12219.6|12218.9|12217.5|12216.8|275
1622609700000|2021-06-02 04:55:00|12217.9|12217.3|12217.4|12216.8|12218|12217.3|12217.2|12216.5|142
1622610000000|2021-06-02 05:00:00|12217.5|12216.9|12216.3|12215.7|12217.9|12217.3|12216.2|12215.5|264
1622610300000|2021-06-02 05:05:00|12216.4|12215.8|12218.7|12218.1|12219.2|12218.3|12216.1|12215.4|241
1622610600000|2021-06-02 05:10:00|12218.8|12217.9|12216.4|12215.5|12218.8|12217.9|12216.4|12215.5|231
1622610900000|2021-06-02 05:15:00|12216.5|12215.6|12215.6|12215|12217.4|12216.6|12215.5|12214.8|250
1622611200000|2021-06-02 05:20:00|12215.5|12214.9|12217|12216.1|12217.5|12216.6|12215.4|12214.7|212
1622611500000|2021-06-02 05:25:00|12217.1|12216.2|12217.7|12216.8|12219.9|12219.2|12216.8|12216|321
1622611800000|2021-06-02 05:30:00|12217.6|12216.7|12219.3|12218.7|12219.5|12218.8|12216.6|12216|279
1622612100000|2021-06-02 05:35:00|12219.5|12218.6|12219.1|12218.5|12220.3|12219.5|12218.2|12217.6|282
1622612400000|2021-06-02 05:40:00|12219.3|12218.4|12218.9|12218.3|12219.7|12219|12218.5|12217.7|281
1622612700000|2021-06-02 05:45:00|12218.8|12218.2|12219.8|12219.2|12219.8|12219.2|12218.6|12217.8|201
1622613000000|2021-06-02 05:50:00|12220|12219.1|12218.9|12218|12220|12219.4|12218.6|12218|189
1622613300000|2021-06-02 05:55:00|12218.6|12217.9|12215.4|12214.5|12218.8|12218.1|12215.4|12214.5|356
1622613600000|2021-06-02 06:00:00|12215.3|12214.4|12212.1|12211.5|12215.9|12215.1|12211|12210.4|731
1622613900000|2021-06-02 06:05:00|12212.2|12211.6|12212.8|12212.2|12216.4|12215.7|12211.7|12211|579
1622614200000|2021-06-02 06:10:00|12212.7|12212.1|12213.6|12213|12216.1|12215.3|12212|12211.4|523
1622614500000|2021-06-02 06:15:00|12213.5|12212.9|12213.5|12212.6|12214.7|12213.8|12211.9|12211.3|485
1622614800000|2021-06-02 06:20:00|12213.2|12212.5|12212.7|12212.1|12215.4|12214.6|12212.2|12211.3|510
1622615100000|2021-06-02 06:25:00|12212.8|12212.2|12216.4|12215.8|12216.6|12216|12211.2|12210.6|601
1622615400000|2021-06-02 06:30:00|12216.2|12215.6|12216.8|12216.2|12218.3|12217.7|12215.7|12215.1|503
1622615700000|2021-06-02 06:35:00|12216.7|12216.1|12210.2|12209.6|12217.2|12216.6|12207.3|12206.4|715
1622616000000|2021-06-02 06:40:00|12210.3|12209.7|12209.2|12208.3|12211.4|12210.7|12207.6|12207|571
1622616300000|2021-06-02 06:45:00|12209.3|12208.4|12208.7|12208.1|12209.6|12208.9|12207.3|12206.7|445
1622616600000|2021-06-02 06:50:00|12208.8|12207.9|12208.9|12208.3|12210.4|12209.8|12207.3|12206.7|361
1622616900000|2021-06-02 06:55:00|12208.8|12208.2|12210.3|12209.7|12210.5|12209.9|12206|12205.4|481
1622617200000|2021-06-02 07:00:00|12210.2|12209.6|12211|12210.1|12211.7|12210.9|12206.2|12205.6|807
1622617500000|2021-06-02 07:05:00|12210.8|12210.2|12207.5|12206.6|12211.4|12210.7|12206|12205.4|591
1622617800000|2021-06-02 07:10:00|12207.3|12206.7|12206.4|12205.8|12208.2|12207.6|12206|12205.4|494
1622618100000|2021-06-02 07:15:00|12206.5|12205.9|12209.4|12208.8|12211.1|12210.3|12204.9|12204.3|539
1622618400000|2021-06-02 07:20:00|12209.3|12208.7|12210.3|12209.7|12212.2|12211.6|12206.3|12205.6|668
1622618700000|2021-06-02 07:25:00|12210.2|12209.6|12207.2|12206.6|12210.4|12209.8|12206.2|12205.6|468
1622619000000|2021-06-02 07:30:00|12207.1|12206.5|12212.4|12211.8|12212.6|12211.9|12205.1|12204.5|762
1622619300000|2021-06-02 07:35:00|12212.2|12211.6|12213|12212.4|12213.5|12212.9|12209.4|12208.6|624
1622619600000|2021-06-02 07:40:00|12213.1|12212.5|12209|12208.4|12214.2|12213.6|12208.8|12208.2|483
1622619900000|2021-06-02 07:45:00|12208.9|12208.3|12206.9|12206.3|12209.1|12208.4|12205.4|12204.5|617
1622620200000|2021-06-02 07:50:00|12206.8|12206.2|12201.2|12200.6|12208|12207.4|12200.4|12199.6|652
1622620500000|2021-06-02 07:55:00|12201.1|12200.5|12200.7|12200.1|12201.4|12200.8|12196.8|12196.1|758
1622620800000|2021-06-02 08:00:00|12200.9|12200.3|12198.6|12198|12202.3|12201.4|12197.8|12197.2|560
1622621100000|2021-06-02 08:05:00|12198.5|12197.9|12195.1|12194.5|12198.8|12198.1|12193.5|12192.9|677
1622621400000|2021-06-02 08:10:00|12195|12194.4|12195.2|12194.6|12197.7|12196.8|12193|12192.3|535
1622621700000|2021-06-02 08:15:00|12195.3|12194.4|12194.5|12193.6|12195.6|12195|12190.6|12189.7|651
1622622000000|2021-06-02 08:20:00|12194.4|12193.8|12191.5|12190.9|12194.8|12194.2|12190.3|12189.7|628
1622622300000|2021-06-02 08:25:00|12191.4|12190.8|12190.7|12190.1|12191.9|12191.3|12189.9|12189.2|515
1622622600000|2021-06-02 08:30:00|12190.6|12190|12190.4|12189.8|12192|12191.4|12189.9|12189.3|481
1622622900000|2021-06-02 08:35:00|12190.5|12189.9|12184.7|12184.1|12191.1|12190.5|12183.8|12183|788
1622623200000|2021-06-02 08:40:00|12184.6|12184|12188.7|12187.8|12190.7|12190|12184.1|12183.5|752
1622623500000|2021-06-02 08:45:00|12188.5|12187.9|12182.4|12181.8|12188.7|12187.9|12182.3|12181.7|513
1622623800000|2021-06-02 08:50:00|12182.3|12181.7|12182|12181.4|12183.5|12182.6|12179.8|12179.1|603
1622624100000|2021-06-02 08:55:00|12182.2|12181.3|12181.9|12181|12183.5|12182.9|12180.4|12179.8|660
1622624400000|2021-06-02 09:00:00|12181.8|12180.9|12184.6|12183.7|12184.6|12183.9|12180.6|12180|492
1622624700000|2021-06-02 09:05:00|12184.9|12184|12184.8|12184.2|12186.3|12185.6|12183.8|12183.2|450
1622625000000|2021-06-02 09:10:00|12184.7|12184.1|12185.4|12184.8|12185.9|12185.1|12183.3|12182.7|526
1622625300000|2021-06-02 09:15:00|12185.2|12184.6|12189.5|12188.9|12189.6|12189|12184|12183.3|485
1622625600000|2021-06-02 09:20:00|12189.6|12188.7|12189|12188.4|12190.2|12189.5|12187.9|12187.1|507
1622625900000|2021-06-02 09:25:00|12189.1|12188.2|12187.6|12187|12189.2|12188.5|12187.4|12186.7|450
1622626200000|2021-06-02 09:30:00|12187.7|12187.1|12174.7|12173.8|12188.1|12187.5|12169.5|12168.8|926
1622626500000|2021-06-02 09:35:00|12174.6|12174|12175.2|12174.3|12176.2|12175.5|12171.4|12170.7|717
1622626800000|2021-06-02 09:40:00|12175.4|12174.5|12176.2|12175.6|12177.7|12177.1|12174.8|12174.2|502
1622627100000|2021-06-02 09:45:00|12176.1|12175.5|12177.6|12177|12178.8|12178.2|12176.1|12175.5|461
1622627400000|2021-06-02 09:50:00|12177.5|12176.9|12180|12179.4|12180.6|12179.7|12177.1|12176.5|390
1622627700000|2021-06-02 09:55:00|12180.1|12179.5|12180.4|12179.8|12181.1|12180.5|12178.3|12177.7|431
1622628000000|2021-06-02 10:00:00|12180.2|12179.6|12175.7|12175.1|12180.2|12179.6|12175.5|12174.7|493
1622628300000|2021-06-02 10:05:00|12175.9|12175.3|12180.1|12179.5|12180.2|12179.6|12175.4|12174.6|433
1622628600000|2021-06-02 10:10:00|12179.9|12179.3|12179.3|12178.4|12180|12179.4|12176.9|12176.1|441
1622628900000|2021-06-02 10:15:00|12179.2|12178.3|12175.4|12174.8|12179.2|12178.3|12175|12174.2|481
1622629200000|2021-06-02 10:20:00|12175.3|12174.7|12171|12170.4|12175.5|12174.9|12170.5|12169.9|474
1622629500000|2021-06-02 10:25:00|12171.1|12170.5|12174|12173.4|12175.2|12174.6|12170.8|12170.2|463
1622629800000|2021-06-02 10:30:00|12173.9|12173.3|12174.2|12173.3|12175.4|12174.8|12173|12172.4|405
1622630100000|2021-06-02 10:35:00|12174|12173.4|12177.5|12176.9|12178.5|12177.9|12173.9|12173.3|381
1622630400000|2021-06-02 10:40:00|12177.6|12177|12175.1|12174.5|12177.8|12177.2|12175|12174.4|331
1622630700000|2021-06-02 10:45:00|12175|12174.4|12175.4|12174.8|12177.5|12176.9|12174.6|12173.8|392
1622631000000|2021-06-02 10:50:00|12175.3|12174.7|12176.4|12175.8|12179.4|12178.8|12175|12174.4|466
1622631300000|2021-06-02 10:55:00|12176.3|12175.7|12174.1|12173.2|12176.8|12176.2|12173.5|12172.7|376
1622631600000|2021-06-02 11:00:00|12173.9|12173.3|12172.3|12171.7|12174.2|12173.6|12171|12170.4|449
1622631900000|2021-06-02 11:05:00|12172.2|12171.6|12172.1|12171.5|12174|12173.2|12171|12170.3|436
1622632200000|2021-06-02 11:10:00|12172|12171.4|12168.1|12167.2|12173.4|12172.8|12167.5|12166.9|495
1622632500000|2021-06-02 11:15:00|12168|12167.1|12166.7|12166.1|12171.6|12171|12166.2|12165.6|547
1622632800000|2021-06-02 11:20:00|12166.6|12166|12168.4|12167.8|12169.8|12169.1|12164.9|12164|542
1622633100000|2021-06-02 11:25:00|12168.5|12167.9|12165.4|12164.8|12169|12168.4|12164.9|12164.3|415
1622633400000|2021-06-02 11:30:00|12165.5|12164.9|12167.5|12166.9|12168|12167.3|12164.4|12163.7|447
1622633700000|2021-06-02 11:35:00|12167.2|12166.6|12174|12173.4|12174.2|12173.6|12167.2|12166.6|535
1622634000000|2021-06-02 11:40:00|12174.1|12173.5|12176.8|12175.9|12177.4|12176.7|12171.9|12171.3|478
1622634300000|2021-06-02 11:45:00|12176.9|12176.2|12180.2|12179.6|12180.6|12180|12176.5|12175.8|458
1622634600000|2021-06-02 11:50:00|12180.1|12179.5|12176.2|12175.3|12180.7|12180|12175.5|12174.8|487
1622634900000|2021-06-02 11:55:00|12176.1|12175.5|12180.2|12179.6|12180.4|12179.8|12175.9|12175.1|631
1622635200000|2021-06-02 12:00:00|12180.4|12179.8|12183.9|12183.3|12184.2|12183.6|12179.8|12179.1|677
1622635500000|2021-06-02 12:05:00|12183.6|12183|12186.9|12186|12187|12186.2|12181.3|12180.6|542
1622635800000|2021-06-02 12:10:00|12187|12186.1|12186.7|12185.8|12188|12187.2|12185.5|12184.9|622
1622636100000|2021-06-02 12:15:00|12186.8|12186.2|12190.3|12189.7|12191|12190.4|12186.2|12185.6|491
1622636400000|2021-06-02 12:20:00|12190.2|12189.6|12187.7|12187.1|12191.2|12190.6|12186.9|12186.3|532
1622636700000|2021-06-02 12:25:00|12187.6|12187|12190.8|12190.2|12192.2|12191.6|12186.5|12185.9|574
1622637000000|2021-06-02 12:30:00|12190.7|12190.1|12188.7|12188.1|12191.9|12191.3|12188.1|12187.5|543
1622637300000|2021-06-02 12:35:00|12188.8|12188.2|12189.8|12188.9|12190.4|12189.8|12187.3|12186.5|542
1622637600000|2021-06-02 12:40:00|12189.7|12189.2|12188|12187.4|12190.2|12189.4|12186.1|12185.5|440
1622637900000|2021-06-02 12:45:00|12188.1|12187.5|12188.9|12188|12190.6|12190|12188.1|12187.5|491
1622638200000|2021-06-02 12:50:00|12188.8|12187.9|12186.7|12186.1|12189.1|12188.4|12184.2|12183.3|504
1622638500000|2021-06-02 12:55:00|12186.8|12186.2|12186.3|12185.4|12188.6|12188|12185.6|12185|483
1622638800000|2021-06-02 13:00:00|12186.4|12185.5|12187.9|12187.3|12188.5|12187.9|12184.7|12184.1|526
1622639100000|2021-06-02 13:05:00|12188.2|12187.6|12189.7|12189.1|12190.3|12189.7|12187.9|12187.2|484
1622639400000|2021-06-02 13:10:00|12189.6|12189|12187|12186.4|12189.6|12189|12186.3|12185.5|458
1622639700000|2021-06-02 13:15:00|12186.9|12186.3|12188.4|12187.8|12189.3|12188.7|12185.7|12185.1|460
1622640000000|2021-06-02 13:20:00|12188.1|12187.5|12190.1|12189.5|12191.2|12190.6|12187.6|12187|422
1622640300000|2021-06-02 13:25:00|12190.3|12189.7|12189.1|12188.5|12191.2|12190.5|12188.9|12188.1|335
1622640600000|2021-06-02 13:30:00|12188.8|12187.9|12193.4|12192.8|12193.6|12193|12186.8|12186.2|624
1622640900000|2021-06-02 13:35:00|12193.3|12192.7|12194.5|12193.9|12195.7|12195.1|12191.8|12191.1|748
1622641200000|2021-06-02 13:40:00|12194.6|12194|12196.5|12195.9|12199.4|12198.6|12194.2|12193.6|687
1622641500000|2021-06-02 13:45:00|12196.6|12196|12199.5|12198.6|12200|12199.3|12196.6|12196|594
1622641800000|2021-06-02 13:50:00|12199.4|12198.8|12199.6|12199|12202.2|12201.5|12198.8|12198.1|711
1622642100000|2021-06-02 13:55:00|12199.7|12199.1|12204.7|12204.1|12205.4|12204.6|12199.7|12199.1|820
1622642400000|2021-06-02 14:00:00|12204.6|12204|12202.3|12201.7|12204.8|12204.1|12200.6|12199.9|799
1622642700000|2021-06-02 14:05:00|12202.4|12201.5|12202.4|12201.8|12203.6|12202.8|12200.6|12199.9|587
1622643000000|2021-06-02 14:10:00|12202.5|12201.9|12199.7|12199.1|12202.5|12201.9|12197.8|12197|571
1622643300000|2021-06-02 14:15:00|12199.8|12199.2|12200.9|12200|12203.4|12202.8|12199.5|12198.8|529
1622643600000|2021-06-02 14:20:00|12200.8|12199.9|12200.7|12200.1|12202.7|12202|12200|12199.2|455
1622643900000|2021-06-02 14:25:00|12200.8|12200.2|12198.3|12197.4|12202.2|12201.6|12197.9|12197.1|501
1622644200000|2021-06-02 14:30:00|12198.4|12197.5|12198.1|12197.2|12199.8|12199.2|12196.7|12195.9|503
1622644500000|2021-06-02 14:35:00|12198.2|12197.5|12201.2|12200.6|12201.7|12201.1|12197.3|12196.6|547
1622644800000|2021-06-02 14:40:00|12201.1|12200.5|12201.7|12201.1|12202.4|12201.7|12200.6|12200|444
1622645100000|2021-06-02 14:45:00|12201.8|12201.2|12202.9|12202.3|12206.6|12206|12201.3|12200.6|563
1622645400000|2021-06-02 14:50:00|12203.2|12202.5|12205.1|12204.2|12206.2|12205.6|12200|12199.3|768
1622645700000|2021-06-02 14:55:00|12205|12204.4|12207.2|12206.6|12207.6|12207|12204.1|12203.5|763
1622646000000|2021-06-02 15:00:00|12207.3|12206.7|12206.6|12205.7|12208.1|12207.5|12204.2|12203.3|683
1622646300000|2021-06-02 15:05:00|12206.7|12205.8|12204.6|12204|12207.2|12206.6|12203|12202.3|394
1622646600000|2021-06-02 15:10:00|12204.8|12203.9|12214.3|12213.7|12214.6|12214|12204.7|12203.9|652
1622646900000|2021-06-02 15:15:00|12214.5|12213.9|12217.9|12217|12218.8|12218.1|12212.8|12212.2|597
1622647200000|2021-06-02 15:20:00|12218|12217.1|12214|12213.4|12218.1|12217.4|12213.2|12212.5|469
1622647500000|2021-06-02 15:25:00|12213.9|12213.3|12213.7|12213.1|12215.2|12214.6|12212.9|12212.3|317
1622647800000|2021-06-02 15:30:00|12214|12213.4|12214.5|12213.9|12215.7|12215.1|12213.4|12212.7|358
1622648100000|2021-06-02 15:35:00|12214.3|12213.7|12215|12214.4|12216.5|12215.9|12213.7|12213.1|417
1622648400000|2021-06-02 15:40:00|12215.1|12214.5|12214.2|12213.6|12216.6|12216|12214.1|12213.4|391
1622648700000|2021-06-02 15:45:00|12214.4|12213.8|12214.2|12213.6|12216.6|12216|12213.4|12212.6|409
1622649000000|2021-06-02 15:50:00|12214.3|12213.7|12212.6|12212|12215.4|12214.8|12212.3|12211.7|401
1622649300000|2021-06-02 15:55:00|12212.5|12211.9|12213.1|12212.5|12213.8|12213.1|12211.2|12210.5|446
1622649600000|2021-06-02 16:00:00|12213|12212.4|12213.8|12213.2|12215.9|12215.2|12212.9|12212.3|360
1622649900000|2021-06-02 16:05:00|12213.7|12213.1|12213.8|12213.2|12215|12214.4|12213.1|12212.4|304
1622650200000|2021-06-02 16:10:00|12213.9|12213.3|12212.2|12211.6|12214.3|12213.7|12211.9|12211.3|328
1622650500000|2021-06-02 16:15:00|12212.6|12212|12213.2|12212.6|12214.7|12214.1|12212.6|12212|314
1622650800000|2021-06-02 16:20:00|12213.3|12212.7|12213.1|12212.5|12214.9|12214.3|12213.1|12212.4|256
1622651100000|2021-06-02 16:25:00|12213.3|12212.7|12212.2|12211.6|12214.1|12213.5|12211.5|12210.9|278
1622651400000|2021-06-02 16:30:00|12212.3|12211.4|12213.2|12212.6|12214.3|12213.7|12212.2|12211.4|255
1622651700000|2021-06-02 16:35:00|12213.1|12212.5|12212.5|12211.9|12213.9|12213.3|12212.5|12211.9|166
1622652000000|2021-06-02 16:40:00|12212.4|12211.8|12212.8|12212.2|12213.3|12212.7|12211.7|12211.1|166
1622652300000|2021-06-02 16:45:00|12212.7|12212.1|12213.4|12212.5|12214.3|12213.6|12212.7|12212.1|208
1622652600000|2021-06-02 16:50:00|12213.3|12212.4|12212.8|12212.2|12213.6|12212.8|12212.5|12211.9|148
1622652900000|2021-06-02 16:55:00|12212.7|12212.1|12212.5|12211.9|12213.6|12213|12212.1|12211.5|197
1622653200000|2021-06-02 17:00:00|12212.4|12211.8|12214.2|12213.6|12214.3|12213.7|12211.7|12211.1|215
1622653500000|2021-06-02 17:05:00|12214.4|12213.5|12213.3|12212.7|12214.5|12213.8|12213.1|12212.3|263
1622653800000|2021-06-02 17:10:00|12213.4|12212.8|12212.3|12211.7|12214.6|12213.8|12212.1|12211.5|275
1622654100000|2021-06-02 17:15:00|12212.4|12211.8|12211.7|12211.1|12213.6|12213|12211.6|12210.9|317
1622654400000|2021-06-02 17:20:00|12211.8|12211.2|12207.7|12207.1|12212|12211.3|12207.2|12206.5|317
1622654700000|2021-06-02 17:25:00|12207.4|12206.8|12209.9|12209.3|12210.5|12209.8|12207.4|12206.8|242
1622655000000|2021-06-02 17:30:00|12210|12209.4|12209.4|12208.8|12210.6|12210|12209.2|12208.5|157
1622655300000|2021-06-02 17:35:00|12209.3|12208.7|12208.1|12207.5|12209.7|12208.9|12207.9|12207.3|271
1622655600000|2021-06-02 17:40:00|12208.3|12207.4|12209.3|12208.7|12209.4|12208.8|12207.1|12206.3|207
1622655900000|2021-06-02 17:45:00|12209.4|12208.8|12209.4|12208.8|12209.8|12209.2|12208.4|12207.8|256
1622656200000|2021-06-02 17:50:00|12209.5|12208.9|12209.8|12209.2|12210|12209.3|12208.7|12208|128
1622656500000|2021-06-02 17:55:00|12209.7|12209.1|12208.9|12208|12210.2|12209.4|12208.7|12207.8|192
1622656800000|2021-06-02 18:00:00|12208.7|12207.8|12211.4|12210.8|12212.6|12212|12208.7|12207.8|307
1622657100000|2021-06-02 18:05:00|12211.2|12210.6|12212.1|12211.5|12212.3|12211.7|12210.5|12209.9|313
1622657400000|2021-06-02 18:10:00|12212|12211.4|12210.7|12210.1|12213.2|12212.6|12210.1|12209.5|293
1622657700000|2021-06-02 18:15:00|12210.3|12209.7|12212.8|12212.2|12213.5|12212.9|12209.7|12209.1|249
1622658000000|2021-06-02 18:20:00|12212.7|12212.1|12215.7|12215.1|12215.9|12215.2|12212.1|12211.5|207
1622658300000|2021-06-02 18:25:00|12215.6|12215|12213.7|12213.1|12215.8|12215.2|12213|12212.4|193
1622658600000|2021-06-02 18:30:00|12213.6|12213|12210.2|12209.6|12214|12213.4|12210.2|12209.4|313
1622658900000|2021-06-02 18:35:00|12210.3|12209.7|12209.3|12208.7|12211.5|12210.8|12209|12208.4|231
1622659200000|2021-06-02 18:40:00|12209.7|12209.1|12208.3|12207.7|12210.8|12210.1|12208.1|12207.5|288
1622659500000|2021-06-02 18:45:00|12208.4|12207.8|12210|12209.4|12210|12209.4|12206.8|12206.2|258
1622659800000|2021-06-02 18:50:00|12209.9|12209.3|12210.9|12210.3|12211.8|12211.2|12209.5|12208.8|230
1622660100000|2021-06-02 18:55:00|12211|12210.4|12210.9|12210.3|12212|12211.4|12210.1|12209.5|374
1622660400000|2021-06-02 19:00:00|12210.8|12210.2|12208.2|12207.6|12210.9|12210.3|12208|12207.4|193
1622660700000|2021-06-02 19:05:00|12208.1|12207.5|12207.6|12207|12208.5|12207.9|12206.1|12205.4|223
1622661000000|2021-06-02 19:10:00|12207.7|12207.1|12209.4|12208.8|12210.3|12209.7|12207.6|12207|249
1622661300000|2021-06-02 19:15:00|12209.6|12209|12211.6|12211|12212.9|12212.2|12209.3|12208.7|231
1622661600000|2021-06-02 19:20:00|12211.5|12210.9|12211.3|12210.7|12212.3|12211.7|12211.1|12210.4|193
1622661900000|2021-06-02 19:25:00|12211.2|12210.6|12211.8|12211.2|12211.9|12211.3|12211.2|12210.5|86
1622662200000|2021-06-02 19:30:00|12211.9|12211.3|12212|12211.1|12212.1|12211.5|12211.5|12210.8|162
1622662500000|2021-06-02 19:35:00|12211.8|12211.2|12212.3|12211.7|12212.5|12211.8|12211.3|12210.7|225
1622662800000|2021-06-02 19:40:00|12212.2|12211.6|12213.9|12213.3|12214.2|12213.6|12211.8|12211.2|185
1622663100000|2021-06-02 19:45:00|12213.8|12213.2|12213.3|12212.7|12214.5|12213.9|12212.8|12212.1|204
1622663400000|2021-06-02 19:50:00|12213.2|12212.6|12212.9|12212|12214.2|12213.4|12212.1|12211.4|314
1622663700000|2021-06-02 19:55:00|12213|12212.1|12211.2|12210.6|12213.6|12213|12210.2|12209.6|498
1622664000000|2021-06-02 20:00:00|12211|12210.4|12209.5|12208.6|12211.1|12210.4|12207.6|12206.8|403
1622664300000|2021-06-02 20:05:00|12209.4|12208.8|12208.8|12207.9|12210.1|12209.4|12208.7|12207.9|158
1622664600000|2021-06-02 20:10:00|12208.9|12208|12209.8|12209.2|12210.5|12209.7|12208.8|12207.9|155
1622664900000|2021-06-02 20:15:00|12209.9|12209.3|12211|12210.4|12211.1|12210.4|12209.8|12209.2|92
1622665200000|2021-06-02 20:20:00|12211.2|12210.6|12211|12210.1|12211.6|12210.9|12210.7|12210|99
1622665500000|2021-06-02 20:25:00|12210.9|12210|12210.4|12209.8|12211.6|12210.9|12210|12209.3|139
1622665800000|2021-06-02 20:30:00|12210.6|12209.7|12211|12210.1|12211.7|12210.8|12208.9|12208|217
1622666100000|2021-06-02 20:35:00|12210.8|12209.9|12210.2|12209.3|12211.1|12210.4|12208.6|12207.7|166
1622666400000|2021-06-02 20:40:00|12210.1|12209.2|12211.5|12210.6|12211.6|12210.9|12210.1|12209.2|170
1622666700000|2021-06-02 20:45:00|12211.4|12210.5|12211.3|12210.4|12213|12212.1|12211.1|12210.2|194
1622667000000|2021-06-02 20:50:00|12211.2|12210.3|12210.2|12209.3|12211.4|12210.5|12209.9|12208.9|113
1622667300000|2021-06-02 20:55:00|12210|12209.1|12210.9|12209.7|12211.6|12210|12210|12208.9|219
1622667600000|2021-06-02 21:00:00|12212.1|12210|12213|12209.5|12214.5|12210|12212|12209.1|24
1622667900000|2021-06-02 21:05:00|12212.9|12209.6|12213|12209.7|12215.5|12209.7|12212.2|12207.8|83
1622668200000|2021-06-02 21:10:00|12214.1|12208.1|12213.2|12209.9|12215.7|12210|12212.4|12208|83
1622668500000|2021-06-02 21:15:00|12214.5|12209.6|12215.6|12209.6|12215.6|12210.1|12213.2|12208.1|62
1622668800000|2021-06-02 21:20:00|12215.4|12209.4|12212.7|12211|12216|12211.1|12212|12207.6|112
1622669100000|2021-06-02 21:25:00|12214.3|12209.7|12214.9|12209.9|12216.6|12211.6|12212.3|12208.5|136
1622669400000|2021-06-02 21:30:00|12214.6|12210.1|12213.6|12209.1|12215.3|12210.8|12212|12207.2|168
1622669700000|2021-06-02 21:35:00|12212.7|12208.8|12213.9|12209.1|12214.6|12210.4|12212|12206.7|131
1622670000000|2021-06-02 21:40:00|12213.8|12209.3|12212.7|12209.3|12214|12210.4|12211.5|12208.5|163
1622670300000|2021-06-02 21:45:00|12213.1|12209.5|12212.7|12209.6|12213.4|12210.4|12211.5|12206.9|185
1622670600000|2021-06-02 21:50:00|12213|12209.5|12212.5|12209.7|12213.3|12210.8|12211.7|12208.3|193
1622670900000|2021-06-02 21:55:00|12212.4|12209.9|12213.3|12210.3|12213.7|12210.7|12212.3|12208.2|151
1622671200000|2021-06-02 22:00:00|12213.1|12210.7|12212.6|12211.7|12214|12212|12212.4|12209.8|297
1622671500000|2021-06-02 22:05:00|12212.7|12211.8|12212.9|12212|12213.2|12212.2|12212.7|12211.5|83
1622671800000|2021-06-02 22:10:00|12213|12212.1|12211.5|12210.6|12213|12212.1|12211.2|12210.3|74
1622672100000|2021-06-02 22:15:00|12211.6|12210.7|12212.6|12211.7|12212.7|12211.8|12211.4|12210.5|83
1622672400000|2021-06-02 22:20:00|12212.5|12211.6|12211|12210.1|12212.6|12211.7|12211|12210.1|117
1622672700000|2021-06-02 22:25:00|12211.1|12210.2|12212.6|12211.7|12212.8|12211.9|12211.1|12210.2|79
1622673000000|2021-06-02 22:30:00|12212.7|12211.8|12213|12212.1|12213|12212.1|12212.6|12211.7|74
1622673300000|2021-06-02 22:35:00|12212.9|12212|12212.3|12211.4|12213.2|12212.3|12212.2|12211.3|69
1622673600000|2021-06-02 22:40:00|12212.4|12211.5|12211.4|12210.5|12212.4|12211.5|12211.2|12210.5|105
1622673900000|2021-06-02 22:45:00|12211.5|12210.6|12210.6|12209.7|12211.6|12210.7|12210.2|12209.3|92
1622674200000|2021-06-02 22:50:00|12210.5|12209.6|12211.2|12210.3|12211.5|12210.6|12210.4|12209.5|80
1622674500000|2021-06-02 22:55:00|12211.3|12210.4|12211|12210.1|12211.4|12210.5|12211|12210.1|68
1622674800000|2021-06-02 23:00:00|12211.1|12210.2|12211.6|12210.7|12212.2|12211.3|12210.9|12210.1|111
1622675100000|2021-06-02 23:05:00|12211.7|12210.8|12211.1|12210.5|12211.7|12210.9|12211.1|12210.3|71
1622675400000|2021-06-02 23:10:00|12211.3|12210.7|12211.4|12210.5|12211.6|12210.9|12210.6|12209.7|103
1622675700000|2021-06-02 23:15:00|12211.5|12210.6|12213|12212.1|12213.1|12212.2|12210.7|12210|153
1622676000000|2021-06-02 23:20:00|12212.9|12212|12212.8|12211.9|12213.1|12212.3|12212.6|12211.7|107
1622676300000|2021-06-02 23:25:00|12212.7|12212.1|12211.9|12211|12212.8|12212.1|12211.9|12211|61
1622676600000|2021-06-02 23:30:00|12212|12211.1|12211.9|12211|12212|12211.2|12211.7|12210.9|26
1622676900000|2021-06-02 23:35:00|12211.7|12210.8|12209.5|12208.6|12211.7|12210.8|12209.4|12208.5|94
1622677200000|2021-06-02 23:40:00|12209.6|12208.7|12209.7|12209.1|12210|12209.1|12209.1|12208.4|77
1622677500000|2021-06-02 23:45:00|12209.9|12209|12210.5|12209.6|12210.6|12209.8|12209.5|12208.7|104
1622677800000|2021-06-02 23:50:00|12210.9|12210|12211.2|12210.3|12211.5|12210.6|12210.8|12209.9|81
1622678100000|2021-06-02 23:55:00|12211.1|12210.2|12209.9|12209|12211.3|12210.4|12209.9|12209|74
1622678400000|2021-06-03 00:00:00|12210|12209.1|12208.9|12208|12210.5|12209.6|12208.5|12207.6|231
1622678700000|2021-06-03 00:05:00|12209|12208.1|12210.7|12209.8|12211.5|12210.7|12208.7|12207.9|222
1622679000000|2021-06-03 00:10:00|12210.6|12210|12211.3|12210.4|12212|12211.1|12210.6|12209.9|252
1622679300000|2021-06-03 00:15:00|12211.2|12210.3|12210.2|12209.6|12211.3|12210.5|12209.5|12208.9|239
1622679600000|2021-06-03 00:20:00|12210.3|12209.7|12209.5|12208.6|12210.3|12209.7|12209.1|12208.4|122
1622679900000|2021-06-03 00:25:00|12209.3|12208.7|12210.9|12210|12211|12210.3|12209.3|12208.7|151
1622680200000|2021-06-03 00:30:00|12211|12210.1|12209.7|12209.1|12211.4|12210.7|12209.5|12208.9|129
1622680500000|2021-06-03 00:35:00|12209.6|12209|12210.7|12210.1|12211.2|12210.5|12209.4|12208.6|228
1622680800000|2021-06-03 00:40:00|12210.6|12210|12212.9|12212|12213.1|12212.3|12210.6|12209.9|227
1622681100000|2021-06-03 00:45:00|12212.8|12211.9|12213.2|12212.6|12213.6|12212.8|12212.7|12211.9|162
1622681400000|2021-06-03 00:50:00|12213.3|12212.4|12214.1|12213.2|12214.6|12213.9|12211.6|12210.8|268
1622681700000|2021-06-03 00:55:00|12213.5|12212.6|12212.8|12212.2|12213.6|12212.9|12212.3|12211.4|343
1622682000000|2021-06-03 01:00:00|12213.1|12212.3|12210.3|12209.7|12213.9|12213.2|12207.8|12206.9|473
1622682300000|2021-06-03 01:05:00|12210.5|12209.6|12211|12210.1|12212.8|12212|12210.4|12209.5|310
1622682600000|2021-06-03 01:10:00|12211.1|12210.2|12211.2|12210.3|12211.8|12211.1|12210.6|12209.9|309
1622682900000|2021-06-03 01:15:00|12211.1|12210.2|12208.6|12208|12211.1|12210.2|12208.3|12207.7|289
1622683200000|2021-06-03 01:20:00|12208.7|12207.8|12211.6|12210.7|12211.7|12210.9|12208.6|12207.8|309
1622683500000|2021-06-03 01:25:00|12211.5|12210.6|12211.9|12211.3|12212.1|12211.3|12210.6|12209.9|223
1622683800000|2021-06-03 01:30:00|12212|12211.4|12209.6|12209|12212.2|12211.6|12209.3|12208.5|362
1622684100000|2021-06-03 01:35:00|12209.7|12209.1|12211.9|12211.3|12212.1|12211.5|12209.1|12208.4|228
1622684400000|2021-06-03 01:40:00|12211.8|12211.2|12210.4|12209.5|12211.9|12211.3|12210.3|12209.5|279
1622684700000|2021-06-03 01:45:00|12210.5|12209.6|12207.4|12206.8|12210.6|12209.8|12207|12206.2|285
1622685000000|2021-06-03 01:50:00|12207.5|12206.9|12205.7|12205.1|12207.6|12206.9|12205.6|12204.9|296
1622685300000|2021-06-03 01:55:00|12205.8|12205.2|12205.9|12205.3|12207.2|12206.5|12205.6|12204.9|252
1622685600000|2021-06-03 02:00:00|12206.1|12205.5|12205.9|12205.3|12206.7|12205.9|12205.1|12204.3|280
1622685900000|2021-06-03 02:05:00|12206|12205.4|12206.8|12205.9|12207.2|12206.5|12205.8|12205.1|135
1622686200000|2021-06-03 02:10:00|12206.5|12205.8|12206|12205.4|12207.1|12206.4|12205.3|12204.5|222
1622686500000|2021-06-03 02:15:00|12206.1|12205.5|12207.2|12206.3|12207.2|12206.6|12205.9|12205.2|230
1622686800000|2021-06-03 02:20:00|12207.3|12206.4|12207|12206.4|12207.3|12206.6|12206.7|12206|131
1622687100000|2021-06-03 02:25:00|12207.1|12206.5|12208|12207.4|12208.2|12207.6|12207|12206.4|186
1622687400000|2021-06-03 02:30:00|12208.1|12207.5|12206.1|12205.2|12208.2|12207.5|12205.8|12205|232
1622687700000|2021-06-03 02:35:00|12206|12205.1|12204.6|12204|12206.2|12205.6|12203.8|12203.1|301
1622688000000|2021-06-03 02:40:00|12204.7|12204.1|12205.2|12204.6|12206.1|12205.5|12204.7|12204.1|245
1622688300000|2021-06-03 02:45:00|12205.3|12204.7|12205|12204.4|12205.4|12204.7|12204.6|12203.9|270
1622688600000|2021-06-03 02:50:00|12205.1|12204.5|12204.5|12203.9|12205.2|12204.6|12203.8|12203.1|170
1622688900000|2021-06-03 02:55:00|12204.6|12204|12204.4|12203.8|12205.7|12205.1|12204.1|12203.4|306
1622689200000|2021-06-03 03:00:00|12204.6|12203.7|12204.4|12203.8|12204.8|12204|12204|12203.2|237
1622689500000|2021-06-03 03:05:00|12204.3|12203.7|12203.5|12202.9|12204.7|12204|12202.8|12202.1|222
1622689800000|2021-06-03 03:10:00|12203.4|12202.8|12203.5|12202.9|12204.1|12203.4|12202.7|12202|230
1622690100000|2021-06-03 03:15:00|12203.6|12203|12204.5|12203.9|12205|12204.3|12203.6|12202.9|154
1622690400000|2021-06-03 03:20:00|12204.6|12204|12206.1|12205.5|12206.2|12205.5|12204.6|12204|182
1622690700000|2021-06-03 03:25:00|12206|12205.4|12206|12205.4|12206.8|12206.1|12205.1|12204.3|234
1622691000000|2021-06-03 03:30:00|12206.1|12205.2|12206.8|12205.9|12207.1|12206.4|12206|12205.2|192
1622691300000|2021-06-03 03:35:00|12206.9|12206|12207.4|12206.5|12207.7|12207|12206.4|12205.6|236
1622691600000|2021-06-03 03:40:00|12207.5|12206.6|12207.5|12206.9|12207.7|12207|12206.8|12206.2|227
1622691900000|2021-06-03 03:45:00|12207.6|12206.7|12207.3|12206.7|12207.7|12207.1|12207.3|12206.5|184
1622692200000|2021-06-03 03:50:00|12207.2|12206.6|12207.4|12206.8|12207.5|12206.9|12207.2|12206.5|131
1622692500000|2021-06-03 03:55:00|12207.5|12206.6|12206.8|12206.2|12207.6|12206.9|12206.2|12205.4|203
1622692800000|2021-06-03 04:00:00|12206.9|12206.3|12207.3|12206.7|12207.7|12207|12206.2|12205.5|146
1622693100000|2021-06-03 04:05:00|12207.4|12206.8|12207.9|12207.3|12208.5|12207.8|12207.3|12206.6|179
1622693400000|2021-06-03 04:10:00|12207.8|12207.2|12207.3|12206.7|12207.9|12207.3|12206.3|12205.5|118
1622693700000|2021-06-03 04:15:00|12207.4|12206.5|12206.4|12205.5|12207.6|12206.8|12206.2|12205.5|178
1622694000000|2021-06-03 04:20:00|12206.5|12205.6|12206.2|12205.6|12206.5|12205.8|12206.1|12205.4|114
1622694300000|2021-06-03 04:25:00|12206.1|12205.5|12204.4|12203.5|12206.3|12205.7|12204.2|12203.4|140
1622694600000|2021-06-03 04:30:00|12204.3|12203.4|12205.5|12204.6|12205.7|12205|12204.3|12203.4|182
1622694900000|2021-06-03 04:35:00|12205.4|12204.5|12205|12204.1|12205.8|12205|12204.8|12204|152
1622695200000|2021-06-03 04:40:00|12205.3|12204.4|12206.3|12205.7|12206.9|12206.1|12205.3|12204.4|193
1622695500000|2021-06-03 04:45:00|12206.2|12205.6|12205.2|12204.6|12206.4|12205.6|12204.9|12204.3|99
1622695800000|2021-06-03 04:50:00|12205.3|12204.7|12202.7|12202.1|12205.9|12205.1|12202.5|12201.8|228
1622696100000|2021-06-03 04:55:00|12202.8|12202.2|12201.8|12201.2|12202.8|12202.2|12201.3|12200.6|179
1622696400000|2021-06-03 05:00:00|12201.7|12201.1|12202.9|12202.3|12203|12202.4|12201.3|12200.5|253
1622696700000|2021-06-03 05:05:00|12203|12202.4|12203|12202.1|12203.2|12202.5|12202|12201.2|187
1622697000000|2021-06-03 05:10:00|12203.1|12202.2|12203.8|12203.2|12204.6|12203.7|12202.7|12202.1|219
1622697300000|2021-06-03 05:15:00|12204|12203.1|12202.5|12201.6|12204.1|12203.3|12202.2|12201.5|166
1622697600000|2021-06-03 05:20:00|12202.4|12201.5|12201.7|12201.1|12203|12202.3|12201.6|12200.9|188
1622697900000|2021-06-03 05:25:00|12202|12201|12200.3|12199.7|12202.4|12201.7|12199.9|12199.3|186
1622698200000|2021-06-03 05:30:00|12200.2|12199.6|12198.8|12198.2|12200.4|12199.7|12198.3|12197.6|429
1622698500000|2021-06-03 05:35:00|12198.9|12198|12198.6|12198|12199.2|12198.5|12198.3|12197.6|212
1622698800000|2021-06-03 05:40:00|12198.4|12197.8|12197.4|12196.8|12198.5|12197.9|12197.2|12196.5|245
1622699100000|2021-06-03 05:45:00|12197.3|12196.7|12196.1|12195.5|12197.6|12197|12195.3|12194.7|365
1622699400000|2021-06-03 05:50:00|12196|12195.4|12197.3|12196.7|12197.6|12197|12195.3|12194.7|366
1622699700000|2021-06-03 05:55:00|12197.2|12196.6|12196.9|12196|12197.8|12197.2|12195.6|12195|376
1622700000000|2021-06-03 06:00:00|12196.6|12195.7|12195.2|12194.6|12197.4|12196.7|12193.5|12192.9|441
1622700300000|2021-06-03 06:05:00|12195.3|12194.4|12193.3|12192.7|12195.4|12194.7|12192.7|12192|456
1622700600000|2021-06-03 06:10:00|12193.2|12192.6|12191.9|12191.3|12194|12193.3|12191|12190.4|384
1622700900000|2021-06-03 06:15:00|12192|12191.4|12192.5|12191.6|12193.2|12192.5|12190.4|12189.7|420
1622701200000|2021-06-03 06:20:00|12192.4|12191.8|12192.3|12191.7|12193.3|12192.5|12191.4|12190.7|325
1622701500000|2021-06-03 06:25:00|12192.2|12191.6|12190.5|12189.9|12192.2|12191.6|12190.5|12189.8|241
1622701800000|2021-06-03 06:30:00|12190.6|12190|12187.3|12186.7|12190.6|12190|12187.3|12186.6|475
1622702100000|2021-06-03 06:35:00|12187.4|12186.8|12185.9|12185.3|12189.7|12189.1|12185.7|12185.1|368
1622702400000|2021-06-03 06:40:00|12186|12185.4|12187.7|12187.1|12188|12187.3|12185.6|12185|418
1622702700000|2021-06-03 06:45:00|12187.6|12187|12188.7|12188.1|12189.1|12188.5|12186.7|12186|343
1622703000000|2021-06-03 06:50:00|12188.8|12188.2|12189.8|12189.2|12190.8|12190.2|12187.4|12186.8|422
1622703300000|2021-06-03 06:55:00|12189.9|12189.3|12186.9|12186|12191.3|12190.7|12186.5|12185.8|483
1622703600000|2021-06-03 07:00:00|12186.8|12186.2|12185.7|12185.1|12188.7|12188.1|12184.3|12183.7|602
1622703900000|2021-06-03 07:05:00|12185.8|12185.2|12184.2|12183.6|12186.1|12185.4|12183.5|12182.8|440
1622704200000|2021-06-03 07:10:00|12184.1|12183.5|12186.4|12185.5|12187.7|12186.9|12182.9|12182.2|510
1622704500000|2021-06-03 07:15:00|12186.3|12185.7|12185.6|12185|12186.9|12186|12182.8|12182.2|393
1622704800000|2021-06-03 07:20:00|12185.7|12185.1|12186.8|12185.9|12188.2|12187.5|12185.2|12184.3|500
1622705100000|2021-06-03 07:25:00|12186.7|12185.8|12188|12187.4|12188.6|12188|12185.5|12184.8|508
1622705400000|2021-06-03 07:30:00|12187.8|12187.2|12187.5|12186.9|12188.6|12187.9|12186.3|12185.6|404
1622705700000|2021-06-03 07:35:00|12187.4|12186.8|12185.9|12185.3|12187.9|12187.1|12185.2|12184.6|368
1622706000000|2021-06-03 07:40:00|12185.7|12185.1|12186.5|12185.9|12186.7|12186|12184.4|12183.8|224
1622706300000|2021-06-03 07:45:00|12186.3|12185.7|12183.6|12182.7|12186.3|12185.7|12181.3|12180.6|434
1622706600000|2021-06-03 07:50:00|12183.5|12182.6|12181.4|12180.5|12183.6|12182.7|12179.5|12178.9|513
1622706900000|2021-06-03 07:55:00|12181.3|12180.4|12181.5|12180.6|12183.8|12183.2|12180.1|12179.5|593
1622707200000|2021-06-03 08:00:00|12181.7|12180.8|12179.6|12179|12181.9|12181.3|12179|12178.4|539
1622707500000|2021-06-03 08:05:00|12179.9|12179.3|12182.5|12181.9|12183.9|12183.3|12179.8|12179.2|552
1622707800000|2021-06-03 08:10:00|12182.4|12181.8|12185|12184.4|12185.4|12184.8|12182.2|12181.6|415
1622708100000|2021-06-03 08:15:00|12185.1|12184.5|12185.4|12184.8|12186.4|12185.7|12183.1|12182.5|467
1622708400000|2021-06-03 08:20:00|12185.5|12184.9|12188|12187.4|12188|12187.4|12185.4|12184.6|339
1622708700000|2021-06-03 08:25:00|12188.1|12187.2|12187.4|12186.5|12188.1|12187.2|12185.8|12185|411
1622709000000|2021-06-03 08:30:00|12187.1|12186.2|12192.4|12191.8|12194.1|12193.2|12186.6|12185.7|724
1622709300000|2021-06-03 08:35:00|12192.3|12191.7|12190.4|12189.8|12193|12192.4|12190.3|12189.6|478
1622709600000|2021-06-03 08:40:00|12190.3|12189.7|12192.4|12191.5|12194.2|12193.5|12189|12188.3|428
1622709900000|2021-06-03 08:45:00|12192|12191.4|12192.8|12192.2|12193.4|12192.7|12189.8|12189.2|514
1622710200000|2021-06-03 08:50:00|12192.9|12192.3|12187.3|12186.7|12194.1|12193.4|12187.2|12186.5|478
1622710500000|2021-06-03 08:55:00|12187.2|12186.6|12188|12187.4|12188.1|12187.5|12185.2|12184.6|464
1622710800000|2021-06-03 09:00:00|12187.9|12187.3|12189.1|12188.2|12190.2|12189.5|12187.5|12186.9|505
1622711100000|2021-06-03 09:05:00|12189.2|12188.3|12190.5|12189.9|12190.9|12190.3|12188.6|12188|358
1622711400000|2021-06-03 09:10:00|12190.3|12189.7|12190.8|12190.2|12193.8|12193.1|12190.1|12189.5|278
1622711700000|2021-06-03 09:15:00|12190.7|12190.1|12188.5|12187.9|12190.7|12190.1|12187.4|12186.8|410
1622712000000|2021-06-03 09:20:00|12188.6|12188|12189.8|12189.2|12191.2|12190.5|12188.4|12187.8|340
1622712300000|2021-06-03 09:25:00|12190.2|12189.3|12187.1|12186.5|12192.1|12191.5|12186.5|12185.7|483
1622712600000|2021-06-03 09:30:00|12187|12186.4|12187.9|12187.3|12188.4|12187.8|12186.8|12186.2|451
1622712900000|2021-06-03 09:35:00|12187.8|12187.2|12187.7|12186.8|12188.4|12187.8|12185.9|12185.2|318
1622713200000|2021-06-03 09:40:00|12187.8|12186.9|12188.4|12187.5|12188.8|12188.1|12187|12186.2|296
1622713500000|2021-06-03 09:45:00|12188.2|12187.6|12188.6|12188|12189.5|12188.7|12186.2|12185.5|427
1622713800000|2021-06-03 09:50:00|12188.7|12188.1|12191.5|12190.9|12192.6|12191.8|12188.5|12187.9|389
1622714100000|2021-06-03 09:55:00|12191.4|12190.8|12192.3|12191.7|12192.3|12191.7|12190.7|12190.1|313
1622714400000|2021-06-03 10:00:00|12192.2|12191.6|12205.9|12205|12208.2|12207.4|12191.3|12190.5|1228
1622714700000|2021-06-03 10:05:00|12206|12205.1|12204.1|12203.5|12208.7|12208|12202.2|12201.6|785
1622715000000|2021-06-03 10:10:00|12204|12203.4|12200.7|12200.1|12205.1|12204.4|12200.5|12199.9|508
1622715300000|2021-06-03 10:15:00|12200.8|12200.2|12199.3|12198.7|12200.9|12200.3|12196.8|12196.1|490
1622715600000|2021-06-03 10:20:00|12198.9|12198.3|12200.5|12199.9|12201.3|12200.7|12197.6|12196.8|472
1622715900000|2021-06-03 10:25:00|12200.4|12199.8|12198.2|12197.6|12201.6|12201|12198.1|12197.3|415
1622716200000|2021-06-03 10:30:00|12198.3|12197.7|12190|12189.4|12199.5|12198.9|12189.5|12188.8|559
1622716500000|2021-06-03 10:35:00|12189.9|12189.3|12188.7|12188.1|12192.6|12191.9|12186.4|12185.7|648
1622716800000|2021-06-03 10:40:00|12188.8|12188.2|12190.6|12190|12190.7|12190.1|12186.2|12185.6|459
1622717100000|2021-06-03 10:45:00|12190.7|12190.1|12190|12189.4|12190.8|12190.2|12188.3|12187.6|447
1622717400000|2021-06-03 10:50:00|12189.9|12189.3|12188.7|12188.1|12190.2|12189.5|12187.8|12187.1|438
1622717700000|2021-06-03 10:55:00|12188.6|12188|12187.2|12186.6|12189.1|12188.4|12186.3|12185.7|534
1622718000000|2021-06-03 11:00:00|12187.3|12186.7|12188.6|12188|12190|12189.3|12185.4|12184.8|573
1622718300000|2021-06-03 11:05:00|12188.8|12187.9|12194.7|12193.8|12194.8|12194|12188.7|12187.9|681
1622718600000|2021-06-03 11:10:00|12194.6|12193.7|12193.8|12193.2|12196.8|12196.2|12193.4|12192.8|467
1622718900000|2021-06-03 11:15:00|12193.9|12193.3|12189.8|12188.9|12195.6|12194.8|12189.3|12188.7|472
1622719200000|2021-06-03 11:20:00|12189.6|12189|12188|12187.4|12190.6|12189.9|12186.5|12185.8|510
1622719500000|2021-06-03 11:25:00|12188.1|12187.2|12189|12188.4|12189.5|12188.7|12187.4|12186.7|391
1622719800000|2021-06-03 11:30:00|12189.1|12188.5|12194.7|12194.1|12194.9|12194.1|12187.1|12186.4|598
1622720100000|2021-06-03 11:35:00|12194.6|12194|12193.6|12193|12196|12195.3|12192.5|12191.7|566
1622720400000|2021-06-03 11:40:00|12193.8|12193.2|12194.1|12193.5|12194.9|12194.3|12192.9|12192.2|453
1622720700000|2021-06-03 11:45:00|12194.2|12193.6|12190.4|12189.8|12194.5|12193.9|12190.1|12189.5|527
1622721000000|2021-06-03 11:50:00|12190.5|12189.9|12185.7|12185.1|12190.6|12190|12185.1|12184.3|564
1622721300000|2021-06-03 11:55:00|12185.8|12185.2|12187.9|12187.3|12192.2|12191.6|12185.4|12184.8|718
1622721600000|2021-06-03 12:00:00|12187.8|12187.2|12187|12186.4|12189.4|12188.7|12185|12184.3|746
1622721900000|2021-06-03 12:05:00|12187.1|12186.5|12184.4|12183.5|12189.2|12188.3|12183.7|12182.8|648
1622722200000|2021-06-03 12:10:00|12184.3|12183.7|12187.6|12186.3|12188.4|12187.4|12183.6|12183|566
1622722500000|2021-06-03 12:15:00|12187.7|12186.2|12181.6|12180.7|12188.2|12187.3|12174.1|12173.2|1460
1622722800000|2021-06-03 12:20:00|12181.7|12180.8|12167.4|12166.5|12184.3|12183.4|12165.7|12164.8|1173
1622723100000|2021-06-03 12:25:00|12167.7|12166.8|12166.9|12165.4|12168.1|12167.2|12159.7|12158.9|1253
1622723400000|2021-06-03 12:30:00|12166.8|12165.6|12168.2|12167.3|12169.6|12168.7|12160.9|12160|1466
1622723700000|2021-06-03 12:35:00|12167.8|12167.2|12170.9|12170|12170.9|12170.3|12164.7|12163.8|1073
1622724000000|2021-06-03 12:40:00|12170.7|12170.1|12170.6|12169.7|12171.6|12170.7|12166.5|12165.6|847
1622724300000|2021-06-03 12:45:00|12170.7|12169.8|12168.3|12167.4|12170.9|12170.1|12166.4|12165.5|779
1622724600000|2021-06-03 12:50:00|12168.4|12167.5|12167.4|12166.8|12170.5|12169.7|12164.4|12163.5|800
1622724900000|2021-06-03 12:55:00|12167.3|12166.7|12158.6|12158|12168.7|12168|12157.1|12156.2|903
1622725200000|2021-06-03 13:00:00|12158.8|12158.2|12159.4|12158.8|12162.7|12161.9|12156.9|12156.2|1040
1622725500000|2021-06-03 13:05:00|12159.5|12158.9|12156.9|12156.3|12162.2|12161.4|12155.4|12154.8|904
1622725800000|2021-06-03 13:10:00|12156.6|12156|12158.6|12158|12160.3|12159.4|12154.6|12153.7|967
1622726100000|2021-06-03 13:15:00|12158.7|12157.8|12156.1|12155.2|12158.7|12157.8|12155.1|12154.3|747
1622726400000|2021-06-03 13:20:00|12156|12155.4|12156.2|12155.6|12157.9|12157.1|12153.8|12153|558
1622726700000|2021-06-03 13:25:00|12156.1|12155.5|12155.7|12155.1|12158.5|12157.7|12154.8|12154.1|572
1622727000000|2021-06-03 13:30:00|12155.8|12155.2|12154.6|12153.7|12158.3|12157.4|12149.1|12148.2|820
1622727300000|2021-06-03 13:35:00|12154.5|12153.6|12149.4|12148.8|12154.5|12153.6|12147.5|12146.7|832
1622727600000|2021-06-03 13:40:00|12149.3|12148.7|12148.4|12147.5|12153.1|12152.2|12147|12146.3|729
1622727900000|2021-06-03 13:45:00|12148.2|12147.3|12140.6|12140|12148.2|12147.3|12140|12139.2|854
1622728200000|2021-06-03 13:50:00|12140.8|12139.9|12143.9|12143.3|12144.5|12143.9|12136.6|12135.8|1148
1622728500000|2021-06-03 13:55:00|12144|12143.4|12147.5|12146.3|12149.6|12149|12143.8|12143.1|1015
1622728800000|2021-06-03 14:00:00|12146.9|12146.2|12149.7|12149.1|12150.3|12149.7|12137.9|12137|1452
1622729100000|2021-06-03 14:05:00|12149.5|12148.9|12142.9|12142.3|12150.2|12149.5|12142|12141.2|1013
1622729400000|2021-06-03 14:10:00|12143|12142.4|12137.6|12137|12143.8|12143|12137.6|12137|878
1622729700000|2021-06-03 14:15:00|12137.7|12137.1|12133.8|12132.9|12138.5|12137.9|12130.6|12129.9|977
1622730000000|2021-06-03 14:20:00|12133.7|12133.1|12140|12139.4|12140.1|12139.5|12132.5|12131.8|773
1622730300000|2021-06-03 14:25:00|12140.1|12139.5|12135.4|12134.5|12141.2|12140.4|12135.4|12134.5|813
1622730600000|2021-06-03 14:30:00|12135.6|12134.7|12138.3|12137.7|12138.3|12137.7|12133.7|12132.8|757
1622730900000|2021-06-03 14:35:00|12138.2|12137.6|12136.5|12135.9|12140.3|12139.6|12136.2|12135.4|609
1622731200000|2021-06-03 14:40:00|12136.7|12136.1|12133.7|12132.8|12136.7|12136.1|12133.2|12132.6|602
1622731500000|2021-06-03 14:45:00|12133.6|12133|12133.7|12133.1|12136.6|12135.7|12132.3|12131.5|851
1622731800000|2021-06-03 14:50:00|12134|12133.4|12131.7|12130.8|12134.8|12134.2|12131.4|12130.8|878
1622732100000|2021-06-03 14:55:00|12131.9|12131.1|12138.8|12138.2|12140.2|12139.6|12127.3|12126.4|1029
1622732400000|2021-06-03 15:00:00|12138.4|12137.8|12137.1|12136.2|12138.6|12137.9|12134.5|12133.8|893
1622732700000|2021-06-03 15:05:00|12136.9|12136.3|12136.2|12135.6|12138.6|12138|12135|12134.2|692
1622733000000|2021-06-03 15:10:00|12136.1|12135.5|12129.8|12129.2|12136.2|12135.6|12127.8|12126.9|689
1622733300000|2021-06-03 15:15:00|12129.7|12129.1|12128.8|12128.2|12130.5|12129.7|12128.1|12127.4|612
1622733600000|2021-06-03 15:20:00|12129|12128.4|12125.8|12125.2|12131.3|12130.6|12124|12123.2|842
1622733900000|2021-06-03 15:25:00|12126|12125.4|12127.4|12126.5|12129.6|12128.7|12125.2|12124.4|759
1622734200000|2021-06-03 15:30:00|12127.5|12126.9|12126.4|12125.8|12128.9|12128.3|12126.4|12125.7|562
1622734500000|2021-06-03 15:35:00|12126.5|12125.9|12124.4|12123.8|12127.8|12127.2|12124.2|12123.4|495
1622734800000|2021-06-03 15:40:00|12124.7|12123.7|12124.5|12123.9|12124.9|12124.2|12122.8|12122.1|416
1622735100000|2021-06-03 15:45:00|12124.4|12123.8|12123.9|12123.3|12124.7|12124.1|12122.7|12122|406
1622735400000|2021-06-03 15:50:00|12123.8|12123.2|12122.9|12122|12124.6|12123.8|12121.8|12121.1|365
1622735700000|2021-06-03 15:55:00|12122.8|12121.9|12121.5|12120.9|12124.6|12124|12120.9|12120.3|511
1622736000000|2021-06-03 16:00:00|12121.6|12121|12122.6|12121.7|12125.5|12124.9|12120.4|12119.8|562
1622736300000|2021-06-03 16:05:00|12122.5|12121.9|12126.3|12125.7|12126.8|12125.9|12122.5|12121.7|462
1622736600000|2021-06-03 16:10:00|12126.4|12125.8|12126.4|12125.8|12127.5|12126.9|12124.8|12124.2|349
1622736900000|2021-06-03 16:15:00|12126.3|12125.7|12124.5|12123.6|12126.6|12126|12123.4|12122.8|490
1622737200000|2021-06-03 16:20:00|12124.4|12123.5|12121.9|12121|12124.9|12124.3|12121.7|12121|357
1622737500000|2021-06-03 16:25:00|12122|12121.1|12121.1|12120.5|12122.4|12121.8|12120.5|12119.9|302
1622737800000|2021-06-03 16:30:00|12121.2|12120.6|12121.8|12121.2|12122.1|12121.5|12118.6|12118|409
1622738100000|2021-06-03 16:35:00|12121.7|12121.1|12125|12124.4|12125.3|12124.6|12121.5|12120.7|254
1622738400000|2021-06-03 16:40:00|12124.9|12124.3|12123.8|12123.2|12126.1|12125.5|12123.8|12123.2|308
1622738700000|2021-06-03 16:45:00|12123.9|12123.3|12126.5|12125.9|12126.6|12126|12122.9|12122.2|334
1622739000000|2021-06-03 16:50:00|12126.4|12125.8|12123.8|12123.2|12127.1|12126.5|12123.6|12122.9|309
1622739300000|2021-06-03 16:55:00|12123.7|12123.1|12120.6|12120|12123.8|12123.2|12118.8|12118.2|393
1622739600000|2021-06-03 17:00:00|12120.8|12120.2|12120.9|12120.3|12122.2|12121.5|12119.2|12118.6|416
1622739900000|2021-06-03 17:05:00|12120.8|12120.2|12121.7|12121.1|12122.3|12121.7|12119.3|12118.6|333
1622740200000|2021-06-03 17:10:00|12121.6|12121|12123.8|12123.2|12124.4|12123.8|12121.6|12121|367
1622740500000|2021-06-03 17:15:00|12123.7|12123.1|12124.2|12123.6|12125.6|12125|12121.7|12121.1|418
1622740800000|2021-06-03 17:20:00|12124|12123.4|12123.4|12122.8|12125|12124.4|12123.2|12122.6|258
1622741100000|2021-06-03 17:25:00|12123.3|12122.7|12122.4|12121.8|12123.9|12123.3|12121.1|12120.5|308
1622741400000|2021-06-03 17:30:00|12122.3|12121.7|12124.4|12123.8|12124.5|12123.9|12121.2|12120.6|243
1622741700000|2021-06-03 17:35:00|12124.3|12123.7|12125.4|12124.8|12126|12125.3|12123.9|12123.3|189
1622742000000|2021-06-03 17:40:00|12125.3|12124.7|12125.3|12124.7|12126.4|12125.8|12124.6|12124|241
1622742300000|2021-06-03 17:45:00|12125.4|12124.8|12124.1|12123.5|12126|12125.4|12123.3|12122.7|286
1622742600000|2021-06-03 17:50:00|12123.8|12123.2|12121.2|12120.6|12124.3|12123.7|12120.6|12120|303
1622742900000|2021-06-03 17:55:00|12121.3|12120.7|12123.8|12123.2|12123.9|12123.3|12120.8|12120.2|263
1622743200000|2021-06-03 18:00:00|12123.9|12123.3|12122.3|12121.7|12123.9|12123.3|12121.9|12121.3|244
1622743500000|2021-06-03 18:05:00|12122.4|12121.8|12124.7|12124.1|12125.7|12125|12122.1|12121.5|241
1622743800000|2021-06-03 18:10:00|12124.8|12124.2|12124.9|12124.3|12125.3|12124.7|12123.2|12122.6|251
1622744100000|2021-06-03 18:15:00|12124.8|12124.2|12122.3|12121.7|12124.8|12124.2|12122.1|12121.5|251
1622744400000|2021-06-03 18:20:00|12122.4|12121.8|12123.1|12122.5|12123.5|12122.9|12121.6|12120.8|237
1622744700000|2021-06-03 18:25:00|12123|12122.4|12122.7|12122.1|12123.5|12122.9|12122.2|12121.6|226
1622745000000|2021-06-03 18:30:00|12122.6|12122|12123.8|12123.2|12123.8|12123.2|12121.6|12121|243
1622745300000|2021-06-03 18:35:00|12123.7|12123.1|12125.7|12125.1|12125.9|12125.3|12123.3|12122.7|190
1622745600000|2021-06-03 18:40:00|12125.8|12125.2|12124.3|12123.7|12125.8|12125.2|12124.2|12123.6|189
1622745900000|2021-06-03 18:45:00|12124.4|12123.8|12126.7|12126.1|12127|12126.4|12124.4|12123.8|180
1622746200000|2021-06-03 18:50:00|12126.6|12126|12125.8|12125.2|12127.3|12126.7|12125.3|12124.5|208
1622746500000|2021-06-03 18:55:00|12125.7|12125.1|12125.7|12125.1|12127.5|12126.9|12125.4|12124.8|326
1622746800000|2021-06-03 19:00:00|12125.9|12125.3|12127.9|12127.3|12127.9|12127.3|12125.7|12125.1|332
1622747100000|2021-06-03 19:05:00|12127.6|12127|12127.1|12126.5|12128.2|12127.5|12126.1|12125.5|261
1622747400000|2021-06-03 19:10:00|12127|12126.4|12127.4|12126.8|12128.1|12127.5|12126.9|12126.1|210
1622747700000|2021-06-03 19:15:00|12127.5|12126.9|12129|12128.1|12129.1|12128.5|12127.5|12126.9|311
1622748000000|2021-06-03 19:20:00|12128.9|12128|12130.2|12129.6|12130.4|12129.7|12128.7|12127.9|231
1622748300000|2021-06-03 19:25:00|12130.1|12129.5|12130.2|12129.6|12130.8|12130.1|12129.1|12128.4|211
1622748600000|2021-06-03 19:30:00|12130.1|12129.5|12132.8|12132.2|12132.8|12132.2|12129|12128.4|213
1622748900000|2021-06-03 19:35:00|12132.7|12132.1|12133.8|12133.2|12134.3|12133.6|12132|12131.3|276
1622749200000|2021-06-03 19:40:00|12133.7|12133.1|12131.5|12130.9|12133.9|12133.3|12131.5|12130.9|214
1622749500000|2021-06-03 19:45:00|12131.6|12131|12131.1|12130.5|12131.8|12131.2|12130.5|12129.7|347
1622749800000|2021-06-03 19:50:00|12131.3|12130.7|12131.2|12130.6|12132.7|12132.1|12130.2|12129.6|286
1622750100000|2021-06-03 19:55:00|12131.5|12130.9|12130.6|12130|12132.5|12131.9|12129.9|12129.3|424
1622750400000|2021-06-03 20:00:00|12130.9|12130.3|12128.2|12127.6|12130.9|12130.3|12126.8|12126.1|390
1622750700000|2021-06-03 20:05:00|12128.1|12127.5|12130.3|12129.4|12130.4|12129.6|12128.1|12127.3|229
1622751000000|2021-06-03 20:10:00|12130.2|12129.3|12129.9|12129.3|12130.3|12129.7|12128.9|12128.1|236
1622751300000|2021-06-03 20:15:00|12129.7|12129.1|12130|12129.4|12130.3|12129.7|12129.6|12128.9|179
1622751600000|2021-06-03 20:20:00|12130.1|12129.5|12129.6|12129|12130.2|12129.6|12129|12128.3|105
1622751900000|2021-06-03 20:25:00|12129.7|12129.1|12129.2|12128.6|12130.2|12129.6|12129.2|12128.5|104
1622752200000|2021-06-03 20:30:00|12129.3|12128.7|12129.3|12128.4|12130.2|12129.4|12129.2|12128.3|110
1622752500000|2021-06-03 20:35:00|12129.4|12128.5|12127.5|12126.9|12129.5|12128.6|12127.5|12126.7|144
1622752800000|2021-06-03 20:40:00|12127.6|12127|12128.4|12127.5|12128.5|12127.7|12127.3|12126.6|105
1622753100000|2021-06-03 20:45:00|12128.5|12127.6|12127.5|12126.6|12128.5|12127.6|12127.1|12126.4|128
1622753400000|2021-06-03 20:50:00|12127.3|12126.4|12128.4|12127.5|12128.5|12127.6|12126.8|12125.9|161
1622753700000|2021-06-03 20:55:00|12128.3|12127.4|12128.5|12126.2|12128.5|12127.6|12126.7|12125.8|301
1622754000000|2021-06-03 21:00:00|12127.6|12126.7|12129.2|12126.1|12130|12126.7|12127.6|12125.3|39
1622754300000|2021-06-03 21:05:00|12129.5|12124.5|12128.8|12126.5|12130.7|12126.9|12128.2|12124.5|147
1622754600000|2021-06-03 21:10:00|12128.2|12126.7|12128.7|12123.6|12130.4|12126.7|12127|12122.6|177
1622754900000|2021-06-03 21:15:00|12128.5|12123.7|12129.2|12123.9|12131.4|12128.1|12127.4|12122.7|230
1622755200000|2021-06-03 21:20:00|12128.7|12123.4|12128.6|12125.9|12129.8|12126.5|12127.4|12123.1|172
1622755500000|2021-06-03 21:25:00|12128.4|12126.1|12128.2|12125.6|12129.7|12126.4|12127.6|12124.8|127
1622755800000|2021-06-03 21:30:00|12128.3|12125.7|12127.9|12124.5|12128.7|12126.4|12126.8|12124.3|169
1622756100000|2021-06-03 21:35:00|12127.7|12124.6|12127.7|12124.2|12128.3|12125.5|12126.8|12124.1|148
1622756400000|2021-06-03 21:40:00|12128.5|12124.6|12127.8|12125.1|12128.5|12125.5|12127.3|12123.8|131
1622756700000|2021-06-03 21:45:00|12127.3|12124.2|12127.3|12125.5|12128.9|12125.7|12127.1|12124|182
1622757000000|2021-06-03 21:50:00|12126.8|12125.6|12128.5|12125.9|12128.7|12126.4|12126.8|12125.1|171
1622757300000|2021-06-03 21:55:00|12128.3|12126|12127.9|12126.5|12128.5|12126.6|12127.6|12125.8|161
1622757600000|2021-06-03 22:00:00|12127.8|12126.4|12129|12128.1|12129.7|12128.6|12127.7|12126.2|384
1622757900000|2021-06-03 22:05:00|12128.9|12128|12129.1|12128.2|12129.2|12128.3|12127.9|12126.8|150
1622758200000|2021-06-03 22:10:00|12129.2|12128.3|12128.7|12127.8|12129.6|12128.7|12128|12127.1|227
1622758500000|2021-06-03 22:15:00|12128.8|12127.9|12129.3|12128.4|12129.4|12128.5|12128.7|12127.8|117
1622758800000|2021-06-03 22:20:00|12129.4|12128.5|12128.8|12127.9|12129.4|12128.5|12128.3|12127.4|298
1622759100000|2021-06-03 22:25:00|12129|12128.1|12129|12128.1|12129.4|12128.5|12128.7|12127.8|274
1622759400000|2021-06-03 22:30:00|12129.1|12128.2|12129.1|12128.2|12129.7|12128.8|12128.4|12127.5|234
1622759700000|2021-06-03 22:35:00|12129.2|12128.3|12129.2|12128.3|12129.9|12129|12129.1|12128.2|171
1622760000000|2021-06-03 22:40:00|12129.3|12128.4|12129.8|12128.9|12130.3|12129.4|12129.2|12128.3|153
1622760300000|2021-06-03 22:45:00|12129.7|12128.8|12130.2|12129.3|12130.3|12129.5|12129.7|12128.8|84
1622760600000|2021-06-03 22:50:00|12130.3|12129.4|12130.7|12129.8|12130.8|12129.9|12130.1|12129.3|99
1622760900000|2021-06-03 22:55:00|12130.6|12129.7|12131.1|12130.2|12131.4|12130.5|12130|12129.2|80
1622761200000|2021-06-03 23:00:00|12131.2|12130.3|12130.1|12129.2|12131.6|12130.7|12129.9|12129.1|129
1622761500000|2021-06-03 23:05:00|12130|12129.5|12130.6|12129.7|12130.7|12129.9|12129.4|12128.7|79
1622761800000|2021-06-03 23:10:00|12130.5|12129.6|12130.6|12129.7|12131.1|12130.4|12130.4|12129.6|62
1622762100000|2021-06-03 23:15:00|12130.7|12129.8|12131|12130.1|12131.1|12130.3|12130.4|12129.7|64
1622762400000|2021-06-03 23:20:00|12131.1|12130.2|12130.7|12129.8|12131.1|12130.4|12130.6|12129.7|74
1622762700000|2021-06-03 23:25:00|12130.6|12129.7|12130.7|12129.8|12131.2|12130.4|12130.4|12129.5|87
1622763000000|2021-06-03 23:30:00|12130.5|12129.9|12131|12130.4|12131.1|12130.4|12130.4|12129.5|101
1622763300000|2021-06-03 23:35:00|12131.1|12130.1|12131.9|12131|12131.9|12131.2|12130.7|12129.9|152
1622763600000|2021-06-03 23:40:00|12131.8|12130.9|12131.5|12130.9|12132.3|12131.6|12131.3|12130.7|72
1622763900000|2021-06-03 23:45:00|12131.6|12130.7|12132|12131.1|12132.7|12132|12131.3|12130.6|119
1622764200000|2021-06-03 23:50:00|12131.9|12131|12131.5|12130.6|12132.5|12131.7|12131.4|12130.6|117
1622764500000|2021-06-03 23:55:00|12131.6|12130.7|12130.5|12129.6|12131.6|12130.7|12130.1|12129.4|121
1622764800000|2021-06-04 00:00:00|12130.6|12129.7|12122.9|12122|12130.7|12129.8|12122.3|12121.5|501
1622765100000|2021-06-04 00:05:00|12122.7|12122.1|12121.2|12120.6|12123.7|12122.9|12120.1|12119.2|367
1622765400000|2021-06-04 00:10:00|12121.3|12120.7|12121|12120.1|12122.1|12121.2|12118.4|12117.5|465
1622765700000|2021-06-04 00:15:00|12121.1|12120.2|12116.9|12116|12121.3|12120.4|12114.8|12113.9|512
1622766000000|2021-06-04 00:20:00|12117|12116.1|12122.7|12122.1|12123|12122.2|12116.6|12115.8|558
1622766300000|2021-06-04 00:25:00|12122.8|12121.9|12124.3|12123.4|12124.4|12123.5|12122.3|12121.5|376
1622766600000|2021-06-04 00:30:00|12124.2|12123.3|12123.4|12122.5|12124.2|12123.4|12121.2|12120.4|421
1622766900000|2021-06-04 00:35:00|12123.5|12122.6|12125.6|12125|12126.1|12125.3|12123.4|12122.5|316
1622767200000|2021-06-04 00:40:00|12125.5|12124.9|12125.5|12124.6|12126.1|12125.5|12124.4|12123.6|373
1622767500000|2021-06-04 00:45:00|12125.3|12124.7|12127.1|12126.2|12127.2|12126.4|12123.7|12123.1|386
1622767800000|2021-06-04 00:50:00|12127|12126.4|12125.5|12124.6|12128.7|12128|12125.4|12124.5|554
1622768100000|2021-06-04 00:55:00|12126|12125.1|12127.8|12127.2|12130.3|12129.4|12124.8|12123.9|580
1622768400000|2021-06-04 01:00:00|12127.9|12127.3|12129.2|12128.6|12130|12129.3|12126.8|12126|477
1622768700000|2021-06-04 01:05:00|12129.3|12128.7|12128.4|12127.8|12130.2|12129.6|12127.7|12126.9|418
1622769000000|2021-06-04 01:10:00|12128.6|12128|12129.4|12128.5|12130.6|12129.8|12128.3|12127.5|444
1622769300000|2021-06-04 01:15:00|12129.5|12128.6|12128.2|12127.3|12130.8|12130|12127.6|12126.9|464
1622769600000|2021-06-04 01:20:00|12128.1|12127.5|12128.1|12127.2|12129.6|12128.7|12127.1|12126.3|364
1622769900000|2021-06-04 01:25:00|12128|12127.4|12126.9|12126|12129.4|12128.7|12126.7|12125.9|329
1622770200000|2021-06-04 01:30:00|12126.8|12126.2|12126.4|12125.8|12128|12127.3|12125.1|12124.3|527
1622770500000|2021-06-04 01:35:00|12126.5|12125.9|12125.5|12124.9|12127|12126.3|12124.7|12123.9|521
1622770800000|2021-06-04 01:40:00|12125.6|12125|12127.6|12127|12128.1|12127.4|12124.2|12123.6|471
1622771100000|2021-06-04 01:45:00|12127.7|12127.1|12127.1|12126.5|12128.9|12128.3|12126.9|12126.1|354
1622771400000|2021-06-04 01:50:00|12127.2|12126.6|12125.4|12124.5|12127.5|12126.9|12124.9|12124.1|351
1622771700000|2021-06-04 01:55:00|12125.5|12124.6|12122.7|12122.1|12126.3|12125.6|12122.1|12121.4|591
1622772000000|2021-06-04 02:00:00|12122.8|12121.9|12123.2|12122.6|12124|12123.3|12120.9|12120|576
1622772300000|2021-06-04 02:05:00|12123.3|12122.7|12122.9|12122|12123.6|12122.9|12121.2|12120.4|389
1622772600000|2021-06-04 02:10:00|12122.8|12122.2|12124.5|12123.6|12125.2|12124.3|12122.7|12122|382
1622772900000|2021-06-04 02:15:00|12124.4|12123.9|12122|12121.1|12125.1|12124.5|12121.7|12121|373
1622773200000|2021-06-04 02:20:00|12122.1|12121.2|12123.3|12122.7|12124.6|12123.7|12121.9|12121.2|294
1622773500000|2021-06-04 02:25:00|12123.4|12122.8|12123.7|12123.1|12124.5|12123.8|12123.1|12122.4|255
1622773800000|2021-06-04 02:30:00|12123.8|12123.2|12122.2|12121.6|12124.5|12123.8|12122.1|12121.3|245
1622774100000|2021-06-04 02:35:00|12122.3|12121.7|12120.8|12119.9|12122.4|12121.7|12120.2|12119.5|280
1622774400000|2021-06-04 02:40:00|12120.7|12119.8|12120.1|12119.5|12121.2|12120.3|12119.4|12118.7|377
1622774700000|2021-06-04 02:45:00|12120.5|12119.6|12118.7|12118.1|12121.1|12120.2|12118.3|12117.5|346
1622775000000|2021-06-04 02:50:00|12118.8|12118.2|12119.3|12118.7|12120.3|12119.6|12118.8|12118|299
1622775300000|2021-06-04 02:55:00|12119.4|12118.8|12121|12120.1|12122.1|12121.3|12119.2|12118.5|282
1622775600000|2021-06-04 03:00:00|12120.9|12120.3|12120.8|12120.2|12121.6|12121|12120|12119.4|224
1622775900000|2021-06-04 03:05:00|12120.9|12120.3|12119.5|12118.6|12121.6|12120.8|12119.3|12118.5|304
1622776200000|2021-06-04 03:10:00|12119.6|12118.7|12119.1|12118.5|12120.3|12119.7|12118.6|12117.9|227
1622776500000|2021-06-04 03:15:00|12119|12118.4|12116.8|12116.2|12119.2|12118.4|12116.7|12116|242
1622776800000|2021-06-04 03:20:00|12117|12116.1|12118.8|12117.9|12118.9|12118.1|12116.7|12116|261
1622777100000|2021-06-04 03:25:00|12118.9|12118|12117.8|12117.2|12119|12118.1|12117.3|12116.6|218
1622777400000|2021-06-04 03:30:00|12117.9|12117.3|12117.6|12117|12118.2|12117.5|12117.4|12116.8|253
1622777700000|2021-06-04 03:35:00|12117.7|12117.1|12117.3|12116.7|12118|12117.3|12116.9|12116.2|173
1622778000000|2021-06-04 03:40:00|12117.4|12116.5|12117.8|12117.2|12118.4|12117.7|12116.9|12116.1|191
1622778300000|2021-06-04 03:45:00|12117.7|12117.1|12116.3|12115.7|12117.9|12117.2|12115.8|12115.1|163
1622778600000|2021-06-04 03:50:00|12116.2|12115.6|12116.9|12116|12117.1|12116.2|12116.2|12115.5|208
1622778900000|2021-06-04 03:55:00|12116.7|12116.1|12115.5|12114.6|12117|12116.3|12115.3|12114.4|164
1622779200000|2021-06-04 04:00:00|12115.6|12114.9|12115.4|12114.8|12116|12115.2|12114.3|12113.6|218
1622779500000|2021-06-04 04:05:00|12115.3|12114.7|12115.3|12114.7|12116|12115.3|12114.7|12114|190
1622779800000|2021-06-04 04:10:00|12115.4|12114.5|12113.9|12113|12115.7|12115.1|12113.2|12112.5|310
1622780100000|2021-06-04 04:15:00|12114|12113.1|12114|12113.4|12114.3|12113.6|12112.8|12112|240
1622780400000|2021-06-04 04:20:00|12114.1|12113.5|12114.8|12114.2|12115.4|12114.8|12113.7|12113.1|325
1622780700000|2021-06-04 04:25:00|12115|12114.1|12115.8|12115.2|12116.2|12115.6|12114.4|12113.7|212
1622781000000|2021-06-04 04:30:00|12115.9|12115.3|12115.8|12115.2|12116.6|12116|12115.3|12114.5|240
1622781300000|2021-06-04 04:35:00|12115.9|12115.3|12115.9|12115.3|12116|12115.3|12114.7|12114|251
1622781600000|2021-06-04 04:40:00|12115.8|12115.2|12115.1|12114.5|12115.8|12115.2|12114.7|12113.9|196
1622781900000|2021-06-04 04:45:00|12115.2|12114.6|12116.2|12115.3|12116.7|12116.1|12115.1|12114.4|196
1622782200000|2021-06-04 04:50:00|12116|12115.4|12113.5|12112.6|12116.6|12115.7|12112.8|12112.1|304
1622782500000|2021-06-04 04:55:00|12113.4|12112.5|12114.2|12113.6|12114.3|12113.6|12112.5|12111.9|262
1622782800000|2021-06-04 05:00:00|12114|12113.4|12113.7|12113.1|12114.9|12114.2|12113.5|12112.8|281
1622783100000|2021-06-04 05:05:00|12113.8|12112.9|12112.8|12111.9|12113.9|12113.1|12112.5|12111.8|194
1622783400000|2021-06-04 05:10:00|12112.5|12111.8|12111.4|12110.8|12112.6|12112|12111.1|12110.4|222
1622783700000|2021-06-04 05:15:00|12111.3|12110.7|12113.9|12113.3|12114|12113.4|12111.2|12110.6|219
1622784000000|2021-06-04 05:20:00|12113.8|12113.2|12113.7|12112.8|12114|12113.4|12113.1|12112.5|199
1622784300000|2021-06-04 05:25:00|12113.8|12112.9|12111.7|12111.1|12113.8|12113.2|12111.2|12110.5|232
1622784600000|2021-06-04 05:30:00|12111.8|12111.2|12112.3|12111.4|12112.7|12112.1|12111.1|12110.3|314
1622784900000|2021-06-04 05:35:00|12112.2|12111.7|12110.7|12110.1|12112.6|12112|12110|12109.2|295
1622785200000|2021-06-04 05:40:00|12110.9|12110|12109.6|12108.7|12111.4|12110.6|12108.2|12107.4|355
1622785500000|2021-06-04 05:45:00|12109.7|12108.8|12110|12109.1|12110.1|12109.4|12108.5|12107.9|306
1622785800000|2021-06-04 05:50:00|12109.9|12109.3|12109|12108.1|12110.3|12109.6|12107.9|12107.2|355
1622786100000|2021-06-04 05:55:00|12109.1|12108.2|12107.6|12107|12109.1|12108.4|12105.4|12104.8|385
1622786400000|2021-06-04 06:00:00|12107.5|12106.9|12109|12108.1|12110.6|12109.8|12106.5|12105.8|552
1622786700000|2021-06-04 06:05:00|12108.9|12108|12108.4|12107.8|12109.2|12108.5|12106.4|12105.7|575
1622787000000|2021-06-04 06:10:00|12108.3|12107.7|12108|12107.1|12109.3|12108.5|12105.8|12105|512
1622787300000|2021-06-04 06:15:00|12107.8|12106.9|12107.6|12107|12109.2|12108.6|12106.5|12105.8|399
1622787600000|2021-06-04 06:20:00|12107.5|12106.9|12106.7|12106.1|12108.2|12107.6|12105.3|12104.7|296
1622787900000|2021-06-04 06:25:00|12106.8|12106.2|12105.5|12104.9|12109|12108.4|12104.5|12103.9|436
1622788200000|2021-06-04 06:30:00|12105.6|12105|12107.5|12106.6|12109.2|12108.6|12105.6|12105|399
1622788500000|2021-06-04 06:35:00|12107.3|12106.7|12108.5|12107.9|12108.8|12108.1|12106|12105.1|526
1622788800000|2021-06-04 06:40:00|12108.6|12108|12113|12112.4|12113.2|12112.6|12108.6|12108|570
1622789100000|2021-06-04 06:45:00|12113.1|12112.5|12112.8|12111.9|12113.7|12113.1|12111.7|12110.8|464
1622789400000|2021-06-04 06:50:00|12112.7|12112.1|12111.3|12110.7|12113.7|12113.1|12109.4|12108.7|452
1622789700000|2021-06-04 06:55:00|12111.2|12110.6|12113.4|12112.8|12113.7|12113|12110.4|12109.8|422
1622790000000|2021-06-04 07:00:00|12113.1|12112.5|12116|12115.1|12118.2|12117.6|12113.1|12112.5|603
1622790300000|2021-06-04 07:05:00|12115.9|12115.3|12112.1|12111.5|12116.1|12115.4|12111.5|12110.7|503
1622790600000|2021-06-04 07:10:00|12112.3|12111.7|12113.4|12112.8|12115.2|12114.3|12109.4|12108.7|504
1622790900000|2021-06-04 07:15:00|12113.3|12112.7|12115.2|12114.6|12116.1|12115.4|12113.2|12112.6|409
1622791200000|2021-06-04 07:20:00|12115.1|12114.5|12114.4|12113.8|12115.4|12114.8|12110.7|12110|542
1622791500000|2021-06-04 07:25:00|12114.3|12113.7|12109|12108.4|12114.4|12113.8|12105.7|12105.1|584
1622791800000|2021-06-04 07:30:00|12109.1|12108.2|12112.6|12112|12113.6|12113|12108.7|12108.1|478
1622792100000|2021-06-04 07:35:00|12112.5|12111.9|12114.3|12113.7|12115.9|12115.2|12112.4|12111.6|354
1622792400000|2021-06-04 07:40:00|12114.4|12113.8|12116|12115.4|12116.4|12115.6|12112.5|12111.9|393
1622792700000|2021-06-04 07:45:00|12116.1|12115.5|12115.8|12115.2|12116.4|12115.7|12114.1|12113.5|373
1622793000000|2021-06-04 07:50:00|12115.5|12114.9|12115.4|12114.8|12118.1|12117.5|12112.7|12112|570
1622793300000|2021-06-04 07:55:00|12115.5|12114.9|12113.3|12112.7|12116.3|12115.7|12113.1|12112.5|445
1622793600000|2021-06-04 08:00:00|12113.4|12112.8|12114.3|12113.7|12114.6|12113.9|12111.2|12110.4|503
1622793900000|2021-06-04 08:05:00|12114.1|12113.5|12112.5|12111.9|12114.8|12114|12109.9|12109.3|483
1622794200000|2021-06-04 08:10:00|12112.4|12111.8|12111.3|12110.7|12113.6|12112.9|12110.9|12110.2|384
1622794500000|2021-06-04 08:15:00|12111.4|12110.8|12110.9|12110.3|12112.4|12111.8|12110.6|12109.9|392
1622794800000|2021-06-04 08:20:00|12111|12110.4|12112.4|12111.8|12114.7|12114.1|12110.8|12110.2|516
1622795100000|2021-06-04 08:25:00|12112.5|12111.9|12111|12110.4|12114.1|12113.5|12110.4|12109.8|412
1622795400000|2021-06-04 08:30:00|12111.1|12110.5|12112.7|12112.1|12113.6|12113|12111.1|12110.5|357
1622795700000|2021-06-04 08:35:00|12112.8|12112.2|12117.1|12116.5|12117.3|12116.7|12112.5|12111.9|396
1622796000000|2021-06-04 08:40:00|12117|12116.4|12116.2|12115.6|12117.3|12116.7|12115.3|12114.6|368
1622796300000|2021-06-04 08:45:00|12116.3|12115.7|12114.5|12113.9|12116.5|12115.9|12113.8|12113.1|486
1622796600000|2021-06-04 08:50:00|12114.4|12113.8|12111.8|12111.2|12114.6|12113.9|12111.3|12110.7|498
1622796900000|2021-06-04 08:55:00|12111.7|12111.1|12112.5|12111.6|12114.1|12113.5|12111.2|12110.4|407
1622797200000|2021-06-04 09:00:00|12112.4|12111.5|12113.6|12112.7|12113.7|12112.8|12110.1|12109.5|432
1622797500000|2021-06-04 09:05:00|12113.5|12112.6|12111.9|12111|12113.7|12113|12111|12110.2|396
1622797800000|2021-06-04 09:10:00|12112|12111.1|12110.5|12109.9|12112.1|12111.4|12109.3|12108.6|311
1622798100000|2021-06-04 09:15:00|12110.6|12109.7|12110.4|12109.8|12111.6|12110.8|12109.9|12109.1|327
1622798400000|2021-06-04 09:20:00|12110.5|12109.9|12109.9|12109.3|12110.9|12110.2|12108.9|12108.2|412
1622798700000|2021-06-04 09:25:00|12110|12109.4|12110.1|12109.2|12111.1|12110.5|12109.3|12108.5|370
1622799000000|2021-06-04 09:30:00|12109.9|12109.3|12109.9|12109.3|12111.6|12110.8|12109.2|12108.4|364
1622799300000|2021-06-04 09:35:00|12110|12109.4|12110.4|12109.8|12110.9|12110.3|12108.8|12108.2|257
1622799600000|2021-06-04 09:40:00|12110.3|12109.7|12114.1|12113.5|12114.3|12113.6|12109.9|12109.2|279
1622799900000|2021-06-04 09:45:00|12114.2|12113.6|12114.4|12113.5|12115.2|12114.4|12111.8|12111.1|356
1622800200000|2021-06-04 09:50:00|12114.2|12113.3|12114.3|12113.7|12115.9|12115.3|12113.6|12113|374
1622800500000|2021-06-04 09:55:00|12114.4|12113.8|12116.1|12115.2|12117.5|12116.8|12114.4|12113.8|291
1622800800000|2021-06-04 10:00:00|12116|12115.4|12116|12115.1|12118.5|12117.7|12115.3|12114.7|412
1622801100000|2021-06-04 10:05:00|12115.8|12115.2|12116.6|12116|12117.2|12116.6|12114.9|12114.3|242
1622801400000|2021-06-04 10:10:00|12116.5|12115.9|12115.3|12114.7|12116.6|12116|12115.2|12114.4|254
1622801700000|2021-06-04 10:15:00|12115.5|12114.6|12113|12112.1|12116.4|12115.8|12112.8|12112.1|278
1622802000000|2021-06-04 10:20:00|12113.2|12112.4|12114.7|12114.1|12115.5|12114.8|12112.6|12112|419
1622802300000|2021-06-04 10:25:00|12114.8|12114.2|12112.8|12112.2|12114.9|12114.3|12112.2|12111.5|274
1622802600000|2021-06-04 10:30:00|12112.7|12112.1|12111|12110.4|12112.9|12112.2|12110.7|12110.1|330
1622802900000|2021-06-04 10:35:00|12110.9|12110.3|12110.5|12109.9|12111.5|12110.9|12110.4|12109.6|298
1622803200000|2021-06-04 10:40:00|12110.6|12110|12110.6|12109.7|12111.3|12110.6|12110.4|12109.6|231
1622803500000|2021-06-04 10:45:00|12110.4|12109.8|12107.7|12106.8|12110.7|12110|12106.6|12106|457
1622803800000|2021-06-04 10:50:00|12107.6|12106.7|12106.6|12106|12108.3|12107.6|12105.9|12105|434
1622804100000|2021-06-04 10:55:00|12106.5|12105.9|12107.9|12107.3|12107.9|12107.3|12104.3|12103.5|512
1622804400000|2021-06-04 11:00:00|12107.8|12107.2|12110.5|12109.9|12111|12110.4|12107.6|12107|406
1622804700000|2021-06-04 11:05:00|12110.6|12110|12108.1|12107.5|12111.8|12111.2|12107.4|12106.6|526
1622805000000|2021-06-04 11:10:00|12108|12107.4|12109.3|12108.4|12109.8|12109.2|12107.6|12106.8|522
1622805300000|2021-06-04 11:15:00|12109.4|12108.7|12111.3|12110.7|12111.6|12111|12108|12107.4|349
1622805600000|2021-06-04 11:20:00|12111.2|12110.6|12113|12112.4|12114|12113.4|12110|12109.4|241
1622805900000|2021-06-04 11:25:00|12112.9|12112.3|12116.1|12115.2|12116.2|12115.4|12112.8|12112.1|401
1622806200000|2021-06-04 11:30:00|12116|12115.5|12114.9|12114.3|12116.7|12116.1|12114.5|12113.7|373
1622806500000|2021-06-04 11:35:00|12114.8|12114.2|12113.6|12113|12116.2|12115.5|12113.2|12112.5|362
1622806800000|2021-06-04 11:40:00|12113.7|12113.1|12112.2|12111.6|12115|12114.4|12111.3|12110.7|428
1622807100000|2021-06-04 11:45:00|12112.3|12111.7|12115.7|12114.8|12115.8|12115.1|12111.9|12111.2|482
1622807400000|2021-06-04 11:50:00|12115.5|12114.9|12116.9|12116|12119.1|12118.4|12114|12113.4|540
1622807700000|2021-06-04 11:55:00|12116.7|12116.1|12113.6|12112.7|12117.1|12116.5|12113.4|12112.7|632
1622808000000|2021-06-04 12:00:00|12113.3|12112.8|12117.5|12116.6|12118.6|12118|12113.3|12112.6|572
1622808300000|2021-06-04 12:05:00|12117.2|12116.4|12116.6|12115.7|12118.6|12117.8|12116.5|12115.7|617
1622808600000|2021-06-04 12:10:00|12116.7|12115.8|12117.5|12116.9|12119.4|12118.6|12115.7|12115.1|608
1622808900000|2021-06-04 12:15:00|12117.8|12117.2|12116.5|12115.6|12119.1|12118.4|12115.5|12114.9|527
1622809200000|2021-06-04 12:20:00|12116.6|12115.7|12118.8|12118.2|12119|12118.3|12114.5|12113.6|531
1622809500000|2021-06-04 12:25:00|12118.9|12118.3|12117.3|12113.9|12120.5|12119.7|12113|12110.1|874
1622809800000|2021-06-04 12:30:00|12116.8|12114.7|12155.8|12154.9|12158.8|12157.9|12116.5|12114.6|2323
1622810100000|2021-06-04 12:35:00|12155.7|12154.8|12142.2|12141.3|12155.7|12154.8|12140.3|12139.2|1689
1622810400000|2021-06-04 12:40:00|12142.4|12141.5|12150|12149.1|12151.2|12150.3|12138.2|12137.3|1522
1622810700000|2021-06-04 12:45:00|12150.1|12149.2|12156.8|12155.9|12160.9|12160.1|12148.6|12147.7|1458
1622811000000|2021-06-04 12:50:00|12156.5|12155.6|12164|12163.1|12166.1|12165.3|12153|12152.1|1380
1622811300000|2021-06-04 12:55:00|12163.9|12163|12168.1|12167.2|12175|12174.3|12163.2|12162.4|1384
1622811600000|2021-06-04 13:00:00|12168|12167.1|12171.4|12170.8|12172.8|12172|12165.2|12164.4|1227
1622811900000|2021-06-04 13:05:00|12171.3|12170.7|12166.9|12166.3|12171.7|12170.8|12165.3|12164.7|1121
1622812200000|2021-06-04 13:10:00|12167|12166.4|12166|12165.1|12169.6|12168.7|12162.4|12161.8|1081
1622812500000|2021-06-04 13:15:00|12165.8|12165.2|12170|12169.4|12170.9|12170.3|12165.8|12165.1|893
1622812800000|2021-06-04 13:20:00|12169.9|12169.3|12174.4|12173.5|12174.9|12174.2|12169.5|12168.9|809
1622813100000|2021-06-04 13:25:00|12174.3|12173.4|12175.7|12174.8|12176.8|12176.2|12171.3|12170.4|667
1622813400000|2021-06-04 13:30:00|12176.2|12175.3|12176.2|12175.3|12177.7|12177|12174.2|12173.6|685
1622813700000|2021-06-04 13:35:00|12176.3|12175.6|12178.1|12177.5|12179.9|12179.2|12175.9|12175.3|571
1622814000000|2021-06-04 13:40:00|12178|12177.4|12176.4|12175.8|12178.1|12177.4|12174.4|12173.7|506
1622814300000|2021-06-04 13:45:00|12176.6|12176|12178|12177.4|12179.9|12179.3|12175.7|12175.1|699
1622814600000|2021-06-04 13:50:00|12178.2|12177.3|12179.3|12178.4|12182.2|12181.5|12177.9|12177.3|731
1622814900000|2021-06-04 13:55:00|12179.1|12178.5|12180.6|12179.7|12181.5|12180.6|12178.4|12177.8|831
1622815200000|2021-06-04 14:00:00|12180.7|12179.8|12175.2|12174.6|12186.4|12185.5|12175|12174.3|1030
1622815500000|2021-06-04 14:05:00|12175.3|12174.7|12176.5|12175.9|12179|12178.4|12172.1|12171.5|775
1622815800000|2021-06-04 14:10:00|12176.6|12176|12174.7|12173.8|12178.8|12178.2|12174.6|12173.8|650
1622816100000|2021-06-04 14:15:00|12174.8|12173.9|12170.8|12170.2|12175.7|12174.8|12168.9|12168.2|764
1622816400000|2021-06-04 14:20:00|12170.9|12170.3|12169.8|12169.2|12171.9|12171.1|12166.3|12165.7|672
1622816700000|2021-06-04 14:25:00|12169.9|12169.3|12169.6|12169|12170.4|12169.8|12166.1|12165.5|655
1622817000000|2021-06-04 14:30:00|12169.4|12168.8|12177.4|12176.8|12178.2|12177.6|12168.4|12167.8|800
1622817300000|2021-06-04 14:35:00|12177.5|12176.9|12175|12174.4|12178.6|12178|12174.8|12174.1|579
1622817600000|2021-06-04 14:40:00|12175.1|12174.5|12169.7|12169.1|12175.5|12174.9|12169.1|12168.5|615
1622817900000|2021-06-04 14:45:00|12169.6|12169|12170.9|12170.3|12173.8|12173.1|12168.7|12168|606
1622818200000|2021-06-04 14:50:00|12170.8|12170.2|12164|12163.1|12171.1|12170.5|12163.2|12162.6|784
1622818500000|2021-06-04 14:55:00|12163.7|12162.9|12163.6|12163|12167.7|12167|12162.2|12161.5|873
1622818800000|2021-06-04 15:00:00|12163.7|12163.1|12164.6|12164|12168|12167.4|12162.1|12161.5|770
1622819100000|2021-06-04 15:05:00|12164.9|12164.3|12164.1|12163.5|12167.2|12166.5|12163.5|12162.9|504
1622819400000|2021-06-04 15:10:00|12164.3|12163.7|12167.3|12166.7|12167.6|12167|12163|12162.4|439
1622819700000|2021-06-04 15:15:00|12167.5|12166.9|12168.7|12168.1|12170.9|12170.3|12167.5|12166.9|549
1622820000000|2021-06-04 15:20:00|12168.6|12168|12168|12167.4|12170.7|12170.1|12166.7|12166|509
1622820300000|2021-06-04 15:25:00|12167.8|12167.2|12168.9|12168.3|12169.4|12168.8|12166.5|12165.9|469
1622820600000|2021-06-04 15:30:00|12168.8|12168.2|12172|12171.4|12172.3|12171.7|12168.6|12167.9|519
1622820900000|2021-06-04 15:35:00|12172.1|12171.5|12171.6|12171|12174|12173.2|12170.6|12170|596
1622821200000|2021-06-04 15:40:00|12171.5|12170.9|12168|12167.4|12171.9|12171.3|12167.5|12166.9|479
1622821500000|2021-06-04 15:45:00|12168.1|12167.5|12167.7|12167.1|12168.9|12168.2|12166.8|12166.2|367
1622821800000|2021-06-04 15:50:00|12167.6|12167|12167.2|12166.6|12168.8|12168.2|12166.6|12166|373
1622822100000|2021-06-04 15:55:00|12167.1|12166.5|12172.8|12172.2|12173.4|12172.7|12167|12166.4|399
1622822400000|2021-06-04 16:00:00|12172.9|12172.3|12171.7|12171.1|12173|12172.3|12171.2|12170.6|340
1622822700000|2021-06-04 16:05:00|12171.6|12171|12171.7|12171.1|12172.7|12172.1|12170.4|12169.8|326
1622823000000|2021-06-04 16:10:00|12172|12171.4|12173|12172.4|12175.3|12174.7|12172|12171.4|460
1622823300000|2021-06-04 16:15:00|12173.1|12172.5|12170.2|12169.6|12173.2|12172.6|12169.2|12168.5|458
1622823600000|2021-06-04 16:20:00|12170.1|12169.5|12172.1|12171.5|12172.3|12171.7|12170.1|12169.5|320
1622823900000|2021-06-04 16:25:00|12172.2|12171.6|12168.5|12167.9|12172.6|12172|12167.7|12167.1|299
1622824200000|2021-06-04 16:30:00|12168.6|12168|12165.6|12165|12169.6|12169|12165.6|12164.9|395
1622824500000|2021-06-04 16:35:00|12165.7|12165.1|12164.4|12163.8|12166.2|12165.6|12162.5|12161.8|366
1622824800000|2021-06-04 16:40:00|12164.5|12163.9|12166.4|12165.8|12166.6|12166|12164.4|12163.6|296
1622825100000|2021-06-04 16:45:00|12166.3|12165.7|12166.7|12166.1|12167.2|12166.6|12166.1|12165.3|197
1622825400000|2021-06-04 16:50:00|12167.1|12166.5|12163.1|12162.5|12167.1|12166.5|12162.9|12162.2|303
1622825700000|2021-06-04 16:55:00|12163|12162.4|12161.6|12161|12164.9|12164.3|12161.2|12160.6|345
1622826000000|2021-06-04 17:00:00|12161.5|12160.9|12163.1|12162.5|12163.5|12162.9|12161.5|12160.9|302
1622826300000|2021-06-04 17:05:00|12163|12162.4|12164.5|12163.9|12164.8|12164.2|12162.4|12161.8|221
1622826600000|2021-06-04 17:10:00|12164.4|12163.8|12164|12163.4|12165.1|12164.5|12163.1|12162.5|269
1622826900000|2021-06-04 17:15:00|12163.9|12163.3|12163.3|12162.7|12164|12163.4|12162.3|12161.7|197
1622827200000|2021-06-04 17:20:00|12163.2|12162.6|12165.6|12165|12165.6|12165|12161.5|12160.8|243
1622827500000|2021-06-04 17:25:00|12165.5|12164.9|12163|12162.4|12166|12165.4|12162.4|12161.8|285
1622827800000|2021-06-04 17:30:00|12162.9|12162.3|12162|12161.4|12163|12162.4|12161|12160.4|151
1622828100000|2021-06-04 17:35:00|12162.1|12161.5|12163.1|12162.5|12164.1|12163.5|12162|12161.4|148
1622828400000|2021-06-04 17:40:00|12163.2|12162.6|12162.5|12161.9|12163.8|12163.2|12162.2|12161.6|198
1622828700000|2021-06-04 17:45:00|12162.4|12161.8|12163.6|12163|12164.8|12164.1|12162.3|12161.7|228
1622829000000|2021-06-04 17:50:00|12163.7|12163.1|12163.2|12162.6|12164.5|12163.9|12163.1|12162.5|120
1622829300000|2021-06-04 17:55:00|12163.3|12162.7|12163.7|12163.1|12163.8|12163.2|12162.6|12161.8|136
1622829600000|2021-06-04 18:00:00|12163.8|12163.2|12164.6|12164|12165.2|12164.6|12163.7|12163.1|189
1622829900000|2021-06-04 18:05:00|12164.7|12164.1|12163|12162.4|12165.7|12165.1|12162.9|12162.3|149
1622830200000|2021-06-04 18:10:00|12163.2|12162.6|12162.6|12162|12163.9|12163.3|12162.5|12161.9|228
1622830500000|2021-06-04 18:15:00|12162.7|12162.1|12161.6|12161|12163.9|12163.3|12161.5|12160.9|220
1622830800000|2021-06-04 18:20:00|12161.5|12160.9|12162.7|12162.1|12163.3|12162.7|12160.5|12159.9|177
1622831100000|2021-06-04 18:25:00|12162.6|12162|12162.6|12162|12163.9|12163.3|12162.5|12161.9|139
1622831400000|2021-06-04 18:30:00|12162.5|12161.9|12163.6|12163|12164.7|12164.1|12162.5|12161.9|257
1622831700000|2021-06-04 18:35:00|12163.7|12163.1|12165.2|12164.6|12165.7|12165.1|12162.8|12162.2|224
1622832000000|2021-06-04 18:40:00|12165.1|12164.5|12164.8|12164.2|12165.6|12165|12164.3|12163.7|207
1622832300000|2021-06-04 18:45:00|12164.9|12164.3|12165.2|12164.6|12165.3|12164.7|12164.2|12163.6|143
1622832600000|2021-06-04 18:50:00|12165.1|12164.5|12166.8|12166.2|12167.7|12167.1|12165.1|12164.5|303
1622832900000|2021-06-04 18:55:00|12166.7|12166.1|12165.5|12164.9|12167.9|12167.3|12164.9|12164.3|274
1622833200000|2021-06-04 19:00:00|12165.6|12165|12164.8|12164.2|12166.3|12165.7|12164.4|12163.8|237
1622833500000|2021-06-04 19:05:00|12165.1|12164.5|12164.2|12163.6|12165.7|12165.1|12164|12163.4|180
1622833800000|2021-06-04 19:10:00|12164.3|12163.7|12166.4|12165.8|12167.3|12166.7|12164.1|12163.5|205
1622834100000|2021-06-04 19:15:00|12166.3|12165.7|12167.7|12167.1|12167.8|12167.2|12165.6|12165|141
1622834400000|2021-06-04 19:20:00|12167.8|12167.2|12167.1|12166.5|12168.2|12167.5|12165.6|12165|215
1622834700000|2021-06-04 19:25:00|12167|12166.4|12168.1|12167.5|12168.2|12167.6|12166.5|12165.9|174
1622835000000|2021-06-04 19:30:00|12168.2|12167.6|12167.8|12167.2|12168.3|12167.7|12167.6|12166.9|155
1622835300000|2021-06-04 19:35:00|12167.9|12167.3|12166.6|12166|12168.3|12167.6|12166|12165.4|129
1622835600000|2021-06-04 19:40:00|12166.7|12166.1|12167.2|12166.6|12167.2|12166.6|12166|12165.4|156
1622835900000|2021-06-04 19:45:00|12167.3|12166.7|12167.6|12167|12168.7|12168.1|12167.1|12166.5|207
1622836200000|2021-06-04 19:50:00|12167.7|12167.1|12168.8|12168.2|12168.9|12168.3|12167.6|12167|229
1622836500000|2021-06-04 19:55:00|12168.7|12168.1|12169|12168.4|12169.6|12169|12168.1|12167.4|417
1622836800000|2021-06-04 20:00:00|12168.9|12168.3|12168.6|12167.7|12169.9|12169.1|12168.2|12167.3|217
1622837100000|2021-06-04 20:05:00|12168.7|12167.8|12169|12168.1|12169.1|12168.3|12168.2|12167.3|134
1622837400000|2021-06-04 20:10:00|12168.8|12167.9|12170.3|12169.4|12170.5|12169.7|12168.8|12167.9|116
1622837700000|2021-06-04 20:15:00|12170.4|12169.5|12168|12167.1|12170.7|12170|12167.6|12166.7|119
1622838000000|2021-06-04 20:20:00|12167.9|12167.3|12169.1|12168.2|12169.1|12168.4|12167.9|12167|105
1622838300000|2021-06-04 20:25:00|12168.9|12168|12167.5|12166.6|12169.2|12168.5|12167.1|12166.2|125
1622838600000|2021-06-04 20:30:00|12167.7|12166.8|12169|12168.1|12169.2|12168.4|12167.7|12166.8|136
1622838900000|2021-06-04 20:35:00|12169.1|12168.2|12168.2|12167.3|12169.1|12168.4|12168.1|12167.2|106
1622839200000|2021-06-04 20:40:00|12168.3|12167.4|12168.8|12167.9|12169.3|12168.4|12168.2|12167.3|120
1622839500000|2021-06-04 20:45:00|12169.1|12168.2|12165.7|12164.8|12169.4|12168.5|12165.6|12164.7|205
1622839800000|2021-06-04 20:50:00|12165.8|12164.9|12166.8|12165.9|12168.2|12166.4|12165.4|12164.5|215
1622840100000|2021-06-04 20:55:00|12166.9|12166|12166.7|12165.8|12168.9|12167.4|12166.4|12165|200
1623009600000|2021-06-06 20:00:00|12165.6|12159|12164.9|12155.9|12165.7|12159.2|12164.9|12155.9|3
1623009900000|2021-06-06 20:05:00|12167.9|12160.3|12165.7|12159.2|12167.9|12160.3|12165.7|12159.2|2
1623010200000|2021-06-06 20:10:00|12167.2|12160.2|12167.2|12160.2|12167.2|12160.2|12167.2|12160.2|1
1623010500000|2021-06-06 20:15:00|12165.7|12159|12165.7|12159|12165.7|12159|12165.7|12159|1
1623010800000|2021-06-06 20:20:00|12164.9|12156|12164.9|12156|12164.9|12156|12164.9|12156|1
1623011100000|2021-06-06 20:25:00|12165.6|12159|12165.6|12159|12165.6|12159|12165.6|12159|1
1623011400000|2021-06-06 20:30:00|12165.7|12159.2|12165.7|12159.2|12165.7|12159.2|12165.7|12159|3
1623012000000|2021-06-06 20:40:00|12165.6|12159|12165.7|12159.2|12165.7|12159.2|12165.6|12159|2
1623012300000|2021-06-06 20:45:00|12166|12160.8|12166|12160.8|12166.1|12161|12165.8|12159.9|16
1623012600000|2021-06-06 20:50:00|12166.1|12161|12166.1|12161|12166.1|12161|12165.7|12159|29
1623012900000|2021-06-06 20:55:00|12165.8|12160.3|12165.8|12160.2|12166.1|12161|12165.5|12159.4|34
1623013200000|2021-06-06 21:00:00|12166.3|12160.1|12164.6|12162.7|12167|12163.2|12164.4|12159.2|28
1623013500000|2021-06-06 21:05:00|12164.5|12162.6|12165|12163.1|12166.9|12163.4|12164.5|12158.9|77
1623013800000|2021-06-06 21:10:00|12164.9|12163|12165.6|12160.3|12167.2|12163.1|12163.7|12157.4|105
1623014100000|2021-06-06 21:15:00|12165.8|12160.2|12168.6|12160.9|12170.2|12161.9|12165.6|12159|126
1623014400000|2021-06-06 21:20:00|12168.8|12161.1|12168.8|12161.3|12168.9|12162.1|12168|12160.6|54
1623014700000|2021-06-06 21:25:00|12168.7|12161.2|12169.6|12160.5|12169.6|12162.1|12168|12160.4|41
1623015000000|2021-06-06 21:30:00|12169.7|12160.4|12167.9|12160.5|12169.8|12162.9|12166.2|12159.1|121
1623015300000|2021-06-06 21:35:00|12168.1|12160.6|12167.8|12159.6|12168.1|12161.7|12165.5|12158.4|93
1623015600000|2021-06-06 21:40:00|12167.6|12159.5|12166.3|12160.3|12168|12160.6|12166.3|12159.5|113
1623015900000|2021-06-06 21:45:00|12166.4|12160.4|12166|12160.3|12167.6|12161.2|12165.8|12160.1|143
1623016200000|2021-06-06 21:50:00|12166.1|12160.4|12165.8|12160.6|12166.9|12161.8|12165.4|12160.1|97
1623016500000|2021-06-06 21:55:00|12165.7|12161.3|12168.1|12162.3|12168.1|12162.3|12165.1|12159.1|202
1623016800000|2021-06-06 22:00:00|12168|12162.4|12164.8|12163.4|12169.4|12165.6|12164.6|12161.2|612
1623017100000|2021-06-06 22:05:00|12164.9|12163.6|12165.4|12164.5|12167.9|12166.6|12164.8|12163.4|406
1623017400000|2021-06-06 22:10:00|12165.3|12164.4|12163.5|12162.6|12165.9|12165|12163.2|12162.2|312
1623017700000|2021-06-06 22:15:00|12163.4|12162.4|12163.2|12162.3|12164.6|12163.6|12163.1|12162.2|153
1623018000000|2021-06-06 22:20:00|12163.1|12162.2|12165.7|12164.8|12166.4|12165.3|12163.1|12162.2|200
1623018300000|2021-06-06 22:25:00|12166.1|12164.9|12165.3|12164.4|12166.2|12165.1|12164.9|12164|156
1623018600000|2021-06-06 22:30:00|12165.5|12164.6|12164.9|12164|12165.7|12164.8|12164.1|12163.1|175
1623018900000|2021-06-06 22:35:00|12164.8|12163.9|12164.6|12163.7|12165.2|12164.3|12164.1|12163.2|152
1623019200000|2021-06-06 22:40:00|12164.7|12163.8|12164|12163.1|12164.7|12163.8|12164|12163.1|109
1623019500000|2021-06-06 22:45:00|12164.1|12163.2|12163.5|12162.6|12164.1|12163.2|12163|12162.1|185
1623019800000|2021-06-06 22:50:00|12163.6|12162.7|12163.5|12162.6|12163.7|12162.8|12163.4|12162.4|36
1623020100000|2021-06-06 22:55:00|12163.6|12162.7|12163.8|12162.9|12164|12163.1|12163.6|12162.5|40
1623020400000|2021-06-06 23:00:00|12163.9|12163|12164.2|12163.3|12164.8|12163.9|12163.6|12162.7|96
1623020700000|2021-06-06 23:05:00|12164.1|12163.2|12164.1|12163.2|12164.2|12163.4|12163.7|12162.8|71
1623021000000|2021-06-06 23:10:00|12164|12163.1|12164.1|12163.2|12164.1|12163.4|12163.5|12162.7|68
1623021300000|2021-06-06 23:15:00|12164.2|12163.3|12165.5|12164.6|12165.5|12164.6|12163.9|12163.2|74
1623021600000|2021-06-06 23:20:00|12165.6|12164.7|12165.5|12164.6|12165.6|12164.8|12164.6|12163.7|114
1623021900000|2021-06-06 23:25:00|12165.6|12164.7|12165.6|12164.7|12166|12165.3|12165.5|12164.6|63
1623022200000|2021-06-06 23:30:00|12165.5|12164.9|12166|12165.1|12166.1|12165.3|12165.5|12164.7|49
1623022500000|2021-06-06 23:35:00|12166.1|12165.2|12165.9|12165|12166.1|12165.3|12165.5|12164.8|85
1623022800000|2021-06-06 23:40:00|12165.8|12164.9|12166.1|12165.2|12166.2|12165.5|12165.7|12164.9|86
1623023100000|2021-06-06 23:45:00|12166|12165.1|12165.9|12165.3|12166.1|12165.4|12165.7|12164.8|81
1623023400000|2021-06-06 23:50:00|12166|12165.4|12167.6|12166.7|12167.7|12166.8|12166|12165.2|136
1623023700000|2021-06-06 23:55:00|12167.7|12166.8|12167.1|12166.2|12168.3|12167.5|12167|12166.1|146
1623024000000|2021-06-07 00:00:00|12167.2|12166.3|12167.1|12166.2|12167.2|12166.6|12165.1|12164.2|534
1623024300000|2021-06-07 00:05:00|12167.2|12166.3|12172.7|12171.8|12173.3|12172.4|12167|12166.2|583
1623024600000|2021-06-07 00:10:00|12172.5|12171.9|12170.6|12169.7|12172.8|12172|12170.3|12169.6|331
1623024900000|2021-06-07 00:15:00|12170.7|12169.8|12169.8|12168.9|12171.7|12170.9|12169.5|12168.6|364
1623025200000|2021-06-07 00:20:00|12169.7|12168.8|12169|12168.1|12169.9|12169.2|12168.5|12167.8|332
1623025500000|2021-06-07 00:25:00|12169.1|12168.2|12169.9|12169.3|12170.3|12169.6|12168.7|12167.9|223
1623025800000|2021-06-07 00:30:00|12169.8|12169.2|12169.7|12168.8|12170.2|12169.4|12168.9|12168.2|188
1623026100000|2021-06-07 00:35:00|12169.4|12168.9|12169.8|12169.2|12170.1|12169.4|12169.2|12168.4|116
1623026400000|2021-06-07 00:40:00|12169.9|12169.3|12169.5|12168.6|12170.2|12169.5|12169|12168.1|237
1623026700000|2021-06-07 00:45:00|12169.4|12168.5|12169.7|12168.8|12170.7|12169.9|12168.8|12168|218
1623027000000|2021-06-07 00:50:00|12169.6|12168.7|12168.5|12167.6|12171.7|12170.9|12168.5|12167.6|411
1623027300000|2021-06-07 00:55:00|12168.6|12167.7|12167.8|12166.9|12168.6|12167.8|12167.3|12166.6|324
1623027600000|2021-06-07 01:00:00|12167.7|12167.2|12165.5|12164.6|12168|12167.3|12165|12164.1|628
1623027900000|2021-06-07 01:05:00|12166|12165.1|12164.5|12163.6|12166.6|12165.9|12163.7|12162.9|460
1623028200000|2021-06-07 01:10:00|12164.1|12163.5|12163.8|12162.9|12164.6|12163.9|12163.5|12162.7|400
1623028500000|2021-06-07 01:15:00|12163.7|12162.8|12163.7|12162.8|12165.2|12164.3|12163.5|12162.6|309
1623028800000|2021-06-07 01:20:00|12163.8|12162.9|12165.4|12164.8|12166|12165.4|12163.3|12162.7|298
1623029100000|2021-06-07 01:25:00|12165.3|12164.7|12164.2|12163.6|12166|12165.3|12163.8|12163.1|270
1623029400000|2021-06-07 01:30:00|12164.1|12163.5|12161.1|12160.5|12164.2|12163.5|12160.4|12159.7|450
1623029700000|2021-06-07 01:35:00|12161.4|12160.4|12160.6|12159.7|12161.7|12161|12160.5|12159.6|361
1623030000000|2021-06-07 01:40:00|12160.5|12159.6|12161.9|12161.3|12162.1|12161.3|12160.5|12159.6|435
1623030300000|2021-06-07 01:45:00|12161.8|12161.2|12161.6|12161|12162.2|12161.5|12160.6|12159.9|338
1623030600000|2021-06-07 01:50:00|12161.7|12161.1|12161.4|12160.8|12164.1|12163.2|12161.1|12160.4|494
1623030900000|2021-06-07 01:55:00|12161.3|12160.7|12161.6|12160.7|12162.5|12161.8|12160.7|12160|419
1623031200000|2021-06-07 02:00:00|12161.5|12160.9|12161.6|12161|12163.2|12162.5|12160.9|12160.2|418
1623031500000|2021-06-07 02:05:00|12161.7|12161.1|12163|12162.4|12163.3|12162.6|12161.4|12160.7|280
1623031800000|2021-06-07 02:10:00|12163.1|12162.5|12162.4|12161.8|12163.2|12162.5|12161.8|12161.1|278
1623032100000|2021-06-07 02:15:00|12162.5|12161.9|12162.8|12162.2|12163.6|12162.9|12161.5|12160.8|301
1623032400000|2021-06-07 02:20:00|12162.9|12162.3|12163|12162.4|12163.7|12162.9|12162.6|12161.7|230
1623032700000|2021-06-07 02:25:00|12163.1|12162.2|12163.2|12162.6|12164.1|12163.4|12162.5|12161.6|278
1623033000000|2021-06-07 02:30:00|12163.1|12162.5|12165.1|12164.5|12165.2|12164.6|12163.1|12162.5|284
1623033300000|2021-06-07 02:35:00|12165.2|12164.6|12164.9|12164.3|12166.2|12165.4|12164.1|12163.3|377
1623033600000|2021-06-07 02:40:00|12164.8|12164.2|12163.9|12163.3|12165.1|12164.4|12163.5|12162.7|294
1623033900000|2021-06-07 02:45:00|12164|12163.4|12163.7|12163.1|12164.2|12163.5|12163.4|12162.6|252
1623034200000|2021-06-07 02:50:00|12163.6|12163|12163.7|12163.1|12164.3|12163.6|12163|12162.2|317
1623034500000|2021-06-07 02:55:00|12163.8|12162.9|12163.4|12162.8|12164.2|12163.3|12163.2|12162.6|261
1623034800000|2021-06-07 03:00:00|12163.5|12162.9|12165.6|12165|12165.7|12165|12162.5|12161.8|263
1623035100000|2021-06-07 03:05:00|12165.5|12164.9|12166.1|12165.5|12166.1|12165.5|12164.6|12164|302
1623035400000|2021-06-07 03:10:00|12166|12165.4|12166.4|12165.8|12167.2|12166.4|12165.9|12165.2|223
1623035700000|2021-06-07 03:15:00|12166.5|12165.9|12167|12166.4|12167.1|12166.4|12166.1|12165.5|275
1623036000000|2021-06-07 03:20:00|12166.9|12166.3|12166.8|12166.2|12167.1|12166.4|12166.4|12165.8|242
1623036300000|2021-06-07 03:25:00|12166.9|12166.3|12166.8|12166.2|12167.2|12166.5|12165.8|12165.2|214
1623036600000|2021-06-07 03:30:00|12166.9|12166.3|12167.4|12166.8|12167.6|12166.9|12166.6|12165.9|213
1623036900000|2021-06-07 03:35:00|12167.5|12166.9|12167.8|12167.2|12168.8|12168|12167.3|12166.6|215
1623037200000|2021-06-07 03:40:00|12167.7|12167.1|12167.9|12167.3|12168.1|12167.3|12167.4|12166.7|194
1623037500000|2021-06-07 03:45:00|12168|12167.4|12167.5|12166.6|12168|12167.4|12166.8|12166.1|213
1623037800000|2021-06-07 03:50:00|12167.3|12166.7|12167.6|12166.7|12167.7|12166.9|12166.8|12166.1|272
1623038100000|2021-06-07 03:55:00|12167.4|12166.8|12168|12167.1|12168.2|12167.5|12167|12166.2|298
1623038400000|2021-06-07 04:00:00|12168.1|12167.2|12167.5|12166.6|12168.1|12167.4|12167.2|12166.4|163
1623038700000|2021-06-07 04:05:00|12167.6|12166.7|12166.5|12165.6|12167.6|12166.9|12166.3|12165.6|118
1623039000000|2021-06-07 04:10:00|12166.4|12165.8|12165.7|12165.1|12166.8|12166.2|12165.4|12164.7|269
1623039300000|2021-06-07 04:15:00|12165.8|12165.2|12165.1|12164.5|12166.1|12165.4|12164.6|12164|217
1623039600000|2021-06-07 04:20:00|12165.2|12164.6|12166.4|12165.8|12166.6|12165.9|12165.1|12164.5|162
1623039900000|2021-06-07 04:25:00|12166.5|12165.9|12168.4|12167.8|12168.5|12167.9|12166.4|12165.8|183
1623040200000|2021-06-07 04:30:00|12168.5|12167.9|12169.4|12168.8|12169.5|12168.9|12167.9|12167.2|240
1623040500000|2021-06-07 04:35:00|12169.5|12168.6|12170.3|12169.7|12170.5|12169.7|12169.1|12168.4|214
1623040800000|2021-06-07 04:40:00|12170.2|12169.6|12169.9|12169.3|12170.5|12169.7|12169.7|12169|138
1623041100000|2021-06-07 04:45:00|12169.8|12169.2|12170.7|12169.8|12170.8|12169.9|12168.7|12168.1|208
1623041400000|2021-06-07 04:50:00|12170.5|12169.9|12170.4|12169.8|12171|12170.4|12169.9|12169.2|191
1623041700000|2021-06-07 04:55:00|12170.3|12169.7|12168.5|12167.6|12170.7|12170|12168|12167.2|217
1623042000000|2021-06-07 05:00:00|12168.6|12167.7|12167|12166.4|12168.6|12167.8|12167|12166.2|202
1623042300000|2021-06-07 05:05:00|12167.1|12166.5|12166.8|12166.2|12167.7|12166.8|12166.4|12165.8|141
1623042600000|2021-06-07 05:10:00|12166.7|12166.1|12166.3|12165.7|12167.1|12166.3|12165.6|12164.9|186
1623042900000|2021-06-07 05:15:00|12166.4|12165.8|12164.2|12163.6|12166.4|12165.8|12163.6|12162.8|167
1623043200000|2021-06-07 05:20:00|12164.3|12163.7|12164.8|12164.2|12165|12164.3|12163.9|12163.3|146
1623043500000|2021-06-07 05:25:00|12164.9|12164.3|12163.1|12162.5|12165|12164.3|12162.9|12162.1|206
1623043800000|2021-06-07 05:30:00|12163|12162.4|12162.4|12161.8|12163.2|12162.6|12161.8|12161|136
1623044100000|2021-06-07 05:35:00|12162.5|12161.9|12162.9|12162.3|12163.2|12162.5|12161.6|12160.9|242
1623044400000|2021-06-07 05:40:00|12163|12162.4|12163.5|12162.9|12163.9|12163.3|12162|12161.4|249
1623044700000|2021-06-07 05:45:00|12163.6|12163|12162.6|12162|12163.8|12163.2|12162.4|12161.7|246
1623045000000|2021-06-07 05:50:00|12162.5|12161.9|12161.5|12160.9|12163.7|12162.9|12161.5|12160.9|275
1623045300000|2021-06-07 05:55:00|12161.6|12161|12158.3|12157.4|12161.7|12161|12158.2|12157.1|351
1623045600000|2021-06-07 06:00:00|12158.6|12157.7|12158|12157.4|12159.8|12158.9|12156.9|12156.1|468
1623045900000|2021-06-07 06:05:00|12158.1|12157.2|12157.3|12156.4|12159.3|12158.7|12157.1|12156.3|438
1623046200000|2021-06-07 06:10:00|12157.1|12156.5|12160.3|12159.4|12160.3|12159.6|12156|12155.2|488
1623046500000|2021-06-07 06:15:00|12160.4|12159.5|12161|12160.4|12162.7|12161.9|12159.9|12159.2|313
1623046800000|2021-06-07 06:20:00|12160.9|12160.3|12155.6|12154.7|12161.1|12160.4|12155.2|12154.3|481
1623047100000|2021-06-07 06:25:00|12155.5|12154.6|12156.6|12155.7|12156.7|12156|12154.3|12153.7|355
1623047400000|2021-06-07 06:30:00|12156.4|12155.8|12158.4|12157.8|12158.7|12157.9|12156.3|12155.4|265
1623047700000|2021-06-07 06:35:00|12158.1|12157.5|12158|12157.4|12159.1|12158.4|12156.6|12155.8|370
1623048000000|2021-06-07 06:40:00|12157.9|12157.3|12155.2|12154.6|12157.9|12157.3|12153.7|12153.1|403
1623048300000|2021-06-07 06:45:00|12155.1|12154.5|12154.6|12154|12155.3|12154.5|12153.2|12152.5|372
1623048600000|2021-06-07 06:50:00|12154.7|12154.1|12152.5|12151.9|12156.4|12155.8|12152.2|12151.5|413
1623048900000|2021-06-07 06:55:00|12152.4|12151.8|12153|12152.1|12153.5|12152.6|12151.8|12151.1|387
1623049200000|2021-06-07 07:00:00|12152.8|12152.2|12147.9|12147.3|12153.4|12152.8|12147.7|12147.1|516
1623049500000|2021-06-07 07:05:00|12147.8|12147.2|12145.6|12145|12149|12148.4|12145.3|12144.7|519
1623049800000|2021-06-07 07:10:00|12145.7|12145.1|12148.3|12147.7|12149.7|12149.1|12145.5|12144.9|488
1623050100000|2021-06-07 07:15:00|12148.4|12147.8|12146|12145.4|12149.3|12148.7|12145.6|12144.9|412
1623050400000|2021-06-07 07:20:00|12146.1|12145.5|12154.3|12153.7|12154.9|12154.3|12145.9|12145.3|480
1623050700000|2021-06-07 07:25:00|12154.2|12153.6|12156.4|12155.8|12159.6|12158.9|12154.1|12153.5|571
1623051000000|2021-06-07 07:30:00|12156.3|12155.7|12156.3|12155.7|12157.9|12157.2|12155|12154.3|507
1623051300000|2021-06-07 07:35:00|12156.4|12155.8|12161|12160.4|12162|12161.2|12156.2|12155.6|481
1623051600000|2021-06-07 07:40:00|12161.1|12160.5|12163.8|12163.2|12164.3|12163.6|12159.8|12159.2|627
1623051900000|2021-06-07 07:45:00|12163.6|12163|12163.7|12163.1|12166.8|12166.2|12162.7|12162.1|512
1623052200000|2021-06-07 07:50:00|12163.6|12163|12165|12164.4|12165.5|12164.9|12162.3|12161.6|496
1623052500000|2021-06-07 07:55:00|12165.2|12164.3|12168.1|12167.5|12168.2|12167.6|12165.1|12164.3|428
1623052800000|2021-06-07 08:00:00|12167.9|12167.3|12164.9|12164.3|12167.9|12167.3|12163.7|12163|522
1623053100000|2021-06-07 08:05:00|12165|12164.4|12159.2|12158.6|12166.1|12165.3|12158.8|12158.1|607
1623053400000|2021-06-07 08:10:00|12159.3|12158.7|12161.2|12160.3|12161.8|12161.2|12156.7|12156|503
1623053700000|2021-06-07 08:15:00|12160.9|12160.4|12159.7|12159.1|12161.1|12160.4|12157.7|12157.1|422
1623054000000|2021-06-07 08:20:00|12159.8|12158.9|12156.7|12156.1|12160|12159.3|12155.5|12154.9|440
1623054300000|2021-06-07 08:25:00|12156.8|12156.2|12157.2|12156.6|12158|12157.2|12155.8|12155.1|396
1623054600000|2021-06-07 08:30:00|12157.1|12156.5|12154.4|12153.8|12157.5|12156.8|12152.3|12151.7|437
1623054900000|2021-06-07 08:35:00|12154.6|12154|12157.5|12156.9|12158.3|12157.4|12154.3|12153.5|448
1623055200000|2021-06-07 08:40:00|12157.6|12156.7|12158|12157.1|12159.9|12159.3|12157|12156.3|397
1623055500000|2021-06-07 08:45:00|12157.8|12157.2|12157.8|12157.2|12159.4|12158.8|12156.7|12156|302
1623055800000|2021-06-07 08:50:00|12157.7|12157.1|12162.3|12161.7|12162.6|12161.9|12157.7|12157.1|385
1623056100000|2021-06-07 08:55:00|12162.5|12161.9|12162.3|12161.7|12164.3|12163.7|12159.8|12159.2|520
1623056400000|2021-06-07 09:00:00|12162.4|12161.5|12161.9|12161.3|12163|12162.4|12160.1|12159.5|443
1623056700000|2021-06-07 09:05:00|12161.8|12161.2|12156.5|12155.6|12162.4|12161.8|12155.9|12155.2|352
1623057000000|2021-06-07 09:10:00|12156.6|12155.7|12154.4|12153.8|12156.8|12156.2|12153.9|12153.2|434
1623057300000|2021-06-07 09:15:00|12154.3|12153.7|12157.5|12156.9|12157.8|12157.1|12153.2|12152.3|323
1623057600000|2021-06-07 09:20:00|12157.6|12157|12158.6|12158|12160.7|12160|12157.3|12156.7|426
1623057900000|2021-06-07 09:25:00|12158.5|12157.9|12157.1|12156.5|12160|12159.4|12156.8|12156.1|347
1623058200000|2021-06-07 09:30:00|12157|12156.4|12157.4|12156.8|12158.5|12157.9|12156.2|12155.5|406
1623058500000|2021-06-07 09:35:00|12157.3|12156.7|12159.8|12159.2|12161|12160.2|12156.7|12156.1|392
1623058800000|2021-06-07 09:40:00|12159.7|12159.1|12161.5|12160.9|12162.5|12161.9|12159.7|12159.1|276
1623059100000|2021-06-07 09:45:00|12161.4|12160.8|12162|12161.4|12162.5|12161.9|12160.5|12159.7|225
1623059400000|2021-06-07 09:50:00|12162.1|12161.5|12163.8|12163.2|12164.7|12164.1|12161.8|12161.1|200
1623059700000|2021-06-07 09:55:00|12164|12163.4|12161.2|12160.6|12164.6|12164|12160.1|12159.5|368
1623060000000|2021-06-07 10:00:00|12161.1|12160.5|12159.4|12158.8|12161.7|12161.1|12158.6|12158|270
1623060300000|2021-06-07 10:05:00|12159.3|12158.7|12160|12159.4|12160.6|12159.9|12159|12158.2|256
1623060600000|2021-06-07 10:10:00|12160.1|12159.5|12162.7|12162.1|12163.3|12162.5|12159.4|12158.8|282
1623060900000|2021-06-07 10:15:00|12162.6|12162|12158.8|12158.2|12163.1|12162.3|12157.7|12157|283
1623061200000|2021-06-07 10:20:00|12158.7|12158.1|12159.1|12158.5|12159.3|12158.6|12156.6|12155.9|292
1623061500000|2021-06-07 10:25:00|12159.3|12158.7|12154.3|12153.7|12160.1|12159.3|12154.1|12153.5|396
1623061800000|2021-06-07 10:30:00|12153.8|12153.2|12152|12151.4|12154.1|12153.5|12150.9|12150.1|431
1623062100000|2021-06-07 10:35:00|12152.1|12151.5|12154|12153.4|12154.2|12153.5|12151.5|12150.9|328
1623062400000|2021-06-07 10:40:00|12153.9|12153.3|12155.6|12154.7|12156|12155.4|12153.7|12153.1|333
1623062700000|2021-06-07 10:45:00|12155.4|12154.8|12155.4|12154.8|12155.6|12154.9|12154.2|12153.5|260
1623063000000|2021-06-07 10:50:00|12155.3|12154.7|12156.7|12156.1|12157.1|12156.4|12154.9|12154.1|288
1623063300000|2021-06-07 10:55:00|12156.8|12156.2|12156.4|12155.8|12157.5|12156.9|12155.6|12155|230
1623063600000|2021-06-07 11:00:00|12156.3|12155.7|12156.9|12156.3|12157.3|12156.7|12155.3|12154.7|305
1623063900000|2021-06-07 11:05:00|12156.8|12156.2|12157.1|12156.5|12159.2|12158.4|12156.2|12155.6|350
1623064200000|2021-06-07 11:10:00|12157|12156.4|12159.2|12158.6|12159.4|12158.7|12156.8|12156.2|296
1623064500000|2021-06-07 11:15:00|12159.3|12158.7|12157.9|12157.3|12160.1|12159.4|12157.4|12156.7|278
1623064800000|2021-06-07 11:20:00|12158.2|12157.6|12159.7|12159.1|12161.1|12160.5|12158.2|12157.6|271
1623065100000|2021-06-07 11:25:00|12159.6|12159|12163.5|12162.9|12163.5|12162.9|12159.6|12159|305
1623065400000|2021-06-07 11:30:00|12163.6|12163|12170.1|12169.5|12176.4|12175.5|12163.6|12163|967
1623065700000|2021-06-07 11:35:00|12170.2|12169.6|12165.3|12164.7|12170.2|12169.6|12163.8|12163.2|581
1623066000000|2021-06-07 11:40:00|12165.5|12164.9|12163.8|12163.2|12166.6|12166|12162.2|12161.6|487
1623066300000|2021-06-07 11:45:00|12163.9|12163.3|12170|12169.4|12170.1|12169.5|12163.7|12163.1|373
1623066600000|2021-06-07 11:50:00|12169.9|12169.3|12168.2|12167.6|12170.2|12169.6|12167.3|12166.7|387
1623066900000|2021-06-07 11:55:00|12168|12167.4|12165.3|12164.4|12169.1|12168.4|12164.4|12163.8|581
1623067200000|2021-06-07 12:00:00|12165.2|12164.3|12165.8|12165.2|12167.6|12166.8|12163.3|12162.4|517
1623067500000|2021-06-07 12:05:00|12165.9|12165.3|12162.4|12161.5|12166.1|12165.4|12162.1|12161.4|458
1623067800000|2021-06-07 12:10:00|12162.3|12161.7|12161.6|12160.7|12162.7|12162|12160.4|12159.8|382
1623068100000|2021-06-07 12:15:00|12161.5|12160.9|12162.9|12162.3|12163.1|12162.4|12160.7|12159.9|382
1623068400000|2021-06-07 12:20:00|12163.1|12162.5|12163.6|12163|12164.6|12163.8|12161.3|12160.6|385
1623068700000|2021-06-07 12:25:00|12163.7|12163.1|12167.4|12166.8|12167.5|12166.9|12162.8|12162.2|378
1623069000000|2021-06-07 12:30:00|12167.5|12166.9|12165.7|12165.1|12169.1|12168.2|12164.2|12163.6|489
1623069300000|2021-06-07 12:35:00|12165.8|12165.2|12167.4|12166.5|12168.1|12167.4|12165.6|12165|465
1623069600000|2021-06-07 12:40:00|12167.5|12166.6|12164.9|12164|12167.7|12166.9|12164.6|12163.7|475
1623069900000|2021-06-07 12:45:00|12165.2|12164.3|12164.3|12163.7|12165.7|12164.9|12163.1|12162.4|435
1623070200000|2021-06-07 12:50:00|12164.2|12163.6|12167.6|12167|12168.1|12167.3|12162.8|12162|523
1623070500000|2021-06-07 12:55:00|12167.5|12166.9|12163.8|12163.2|12168.4|12167.6|12163.4|12162.6|426
1623070800000|2021-06-07 13:00:00|12163.7|12163.1|12162.5|12161.6|12164.6|12163.8|12161.7|12161|588
1623071100000|2021-06-07 13:05:00|12162.3|12161.4|12163.6|12163|12165.5|12164.8|12162.1|12161.3|430
1623071400000|2021-06-07 13:10:00|12163.8|12162.9|12170.5|12169.6|12171.6|12171|12163.5|12162.7|488
1623071700000|2021-06-07 13:15:00|12170.4|12169.8|12170.9|12170.3|12171.9|12171.1|12167.4|12166.7|537
1623072000000|2021-06-07 13:20:00|12171|12170.4|12173.5|12172.9|12174.8|12173.9|12170.9|12170|592
1623072300000|2021-06-07 13:25:00|12173.4|12172.8|12176.5|12175.6|12177.3|12176.5|12173.1|12172.5|437
1623072600000|2021-06-07 13:30:00|12176.6|12175.7|12176|12175.4|12177.1|12176.4|12172|12171.1|570
1623072900000|2021-06-07 13:35:00|12175.9|12175.3|12169.5|12168.9|12177.4|12176.5|12169.5|12168.9|541
1623073200000|2021-06-07 13:40:00|12169.1|12168.2|12176.1|12175.2|12176.2|12175.5|12168.2|12167.5|710
1623073500000|2021-06-07 13:45:00|12176.2|12175.3|12177.8|12176.9|12178.3|12177.6|12175.6|12174.9|663
1623073800000|2021-06-07 13:50:00|12177.7|12177.1|12179.2|12178.6|12180|12179.2|12177|12176.2|693
1623074100000|2021-06-07 13:55:00|12179.3|12178.7|12181.6|12181|12182|12181.4|12178.6|12177.8|749
1623074400000|2021-06-07 14:00:00|12181.5|12180.9|12178.4|12177.5|12181.7|12181|12174.2|12173.3|840
1623074700000|2021-06-07 14:05:00|12178.3|12177.4|12179.9|12179.3|12181.3|12180.7|12176.8|12176|460
1623075000000|2021-06-07 14:10:00|12180|12179.4|12181.1|12180.5|12182.2|12181.6|12179.3|12178.7|449
1623075300000|2021-06-07 14:15:00|12181.2|12180.6|12177.1|12176.5|12182.2|12181.6|12176.9|12176.3|454
1623075600000|2021-06-07 14:20:00|12177.2|12176.6|12181|12180.4|12181.8|12181.2|12177.1|12176.5|522
1623075900000|2021-06-07 14:25:00|12180.9|12180.3|12182.1|12181.2|12182.1|12181.5|12178.7|12178.1|480
1623076200000|2021-06-07 14:30:00|12181.8|12181.3|12181.9|12181|12185|12184.3|12179.8|12179.1|568
1623076500000|2021-06-07 14:35:00|12181.8|12180.9|12182.3|12181.7|12183.4|12182.6|12180.6|12179.9|463
1623076800000|2021-06-07 14:40:00|12182.4|12181.8|12187.8|12186.9|12189.7|12189|12182.2|12181.6|738
1623077100000|2021-06-07 14:45:00|12188|12187.4|12187.9|12187.3|12189|12188.4|12186.2|12185.6|560
1623077400000|2021-06-07 14:50:00|12187.8|12187.2|12185.8|12185.2|12189.8|12189.2|12185.2|12184.5|826
1623077700000|2021-06-07 14:55:00|12185.7|12185.1|12188|12187.4|12192.3|12191.4|12185.2|12184.6|838
1623078000000|2021-06-07 15:00:00|12187.9|12187.3|12190.9|12190|12191.7|12191.1|12185.7|12185|660
1623078300000|2021-06-07 15:05:00|12190.7|12190.1|12194.7|12194.1|12196.3|12195.6|12190.7|12190|557
1623078600000|2021-06-07 15:10:00|12194.8|12194.2|12196.6|12196|12197.9|12197.3|12194.7|12194.1|418
1623078900000|2021-06-07 15:15:00|12196.5|12195.9|12195.5|12194.9|12197.8|12197.2|12195|12194.3|434
1623079200000|2021-06-07 15:20:00|12195.6|12194.7|12196.1|12195.5|12196.8|12196.1|12195.2|12194.4|350
1623079500000|2021-06-07 15:25:00|12196.2|12195.6|12196.2|12195.3|12197.5|12196.9|12196|12195.2|422
1623079800000|2021-06-07 15:30:00|12196.3|12195.4|12196.6|12196|12197.5|12196.7|12195.6|12194.9|424
1623080100000|2021-06-07 15:35:00|12196.8|12195.9|12195.9|12195.3|12197.2|12196.6|12195.4|12194.8|295
1623080400000|2021-06-07 15:40:00|12195.8|12195.2|12194.3|12193.7|12196.6|12196|12194.1|12193.5|297
1623080700000|2021-06-07 15:45:00|12194.4|12193.8|12196.2|12195.6|12196.4|12195.8|12194|12193.4|317
1623081000000|2021-06-07 15:50:00|12196.3|12195.7|12197|12196.4|12200.8|12200|12196.2|12195.6|405
1623081300000|2021-06-07 15:55:00|12196.9|12196.3|12198.8|12198.2|12200.2|12199.6|12196.6|12196|413
1623081600000|2021-06-07 16:00:00|12198.6|12198|12199.2|12198.6|12202.2|12201.6|12198.6|12198|587
1623081900000|2021-06-07 16:05:00|12199.1|12198.5|12197.6|12197|12200.4|12199.8|12197.6|12196.9|332
1623082200000|2021-06-07 16:10:00|12197.7|12197.1|12196.1|12195.5|12198.3|12197.5|12196.1|12195.5|284
1623082500000|2021-06-07 16:15:00|12196.2|12195.6|12196.1|12195.5|12196.8|12196.2|12195|12194.4|255
1623082800000|2021-06-07 16:20:00|12196|12195.4|12197.8|12197.2|12197.9|12197.3|12196|12195.4|150
1623083100000|2021-06-07 16:25:00|12197.7|12197.1|12195.7|12195.1|12197.7|12197.1|12194.6|12194|249
1623083400000|2021-06-07 16:30:00|12195.6|12195|12194.9|12194.3|12195.9|12195.3|12194|12193.4|213
1623083700000|2021-06-07 16:35:00|12195|12194.4|12197.8|12197.2|12198|12197.4|12194.7|12194.1|217
1623084000000|2021-06-07 16:40:00|12197.7|12197.1|12195.2|12194.6|12198.4|12197.8|12194.6|12193.7|236
1623084300000|2021-06-07 16:45:00|12195.1|12194.5|12196.4|12195.8|12196.9|12196.3|12194.1|12193.4|189
1623084600000|2021-06-07 16:50:00|12196.5|12195.9|12197.4|12196.8|12198|12197.4|12195.7|12195.1|234
1623084900000|2021-06-07 16:55:00|12197.3|12196.7|12195.1|12194.5|12197.8|12197.2|12194.1|12193.5|201
1623085200000|2021-06-07 17:00:00|12195.2|12194.6|12195.2|12194.6|12195.8|12195.2|12194.7|12194.1|291
1623085500000|2021-06-07 17:05:00|12195.3|12194.7|12195.4|12194.8|12195.4|12194.8|12194|12193.4|188
1623085800000|2021-06-07 17:10:00|12195.3|12194.7|12193.2|12192.6|12195.6|12195|12193.1|12192.5|217
1623086100000|2021-06-07 17:15:00|12193.4|12192.8|12193.9|12193.3|12194.3|12193.7|12192.1|12191.4|222
1623086400000|2021-06-07 17:20:00|12194|12193.4|12193.3|12192.7|12194.5|12193.9|12192.2|12191.6|253
1623086700000|2021-06-07 17:25:00|12193.2|12192.6|12193.8|12193.2|12194.2|12193.6|12193.2|12192.5|185
1623087000000|2021-06-07 17:30:00|12193.7|12193.1|12192.7|12192.1|12194|12193.3|12191.8|12191.2|171
1623087300000|2021-06-07 17:35:00|12192.6|12192|12192.3|12191.7|12193.4|12192.7|12191.7|12191.1|202
1623087600000|2021-06-07 17:40:00|12192.2|12191.6|12194.9|12194.3|12194.9|12194.3|12192.2|12191.4|166
1623087900000|2021-06-07 17:45:00|12195|12194.4|12197|12196.4|12197|12196.4|12194.3|12193.7|189
1623088200000|2021-06-07 17:50:00|12196.9|12196.3|12197|12196.4|12197.7|12197|12196.2|12195.4|189
1623088500000|2021-06-07 17:55:00|12196.8|12196.2|12197.5|12196.9|12198.8|12198.2|12196.8|12196|294
1623088800000|2021-06-07 18:00:00|12197.4|12196.8|12198.9|12198.3|12199.5|12198.9|12197.4|12196.8|219
1623089100000|2021-06-07 18:05:00|12199|12198.4|12198.4|12197.8|12199.3|12198.7|12198.3|12197.4|179
1623089400000|2021-06-07 18:10:00|12198.5|12197.9|12198.3|12197.7|12199.5|12198.9|12198|12197.4|221
1623089700000|2021-06-07 18:15:00|12198.1|12197.5|12198.4|12197.8|12199.3|12198.6|12197.7|12197|167
1623090000000|2021-06-07 18:20:00|12198.5|12197.9|12197.7|12197.1|12198.5|12197.9|12197.3|12196.6|145
1623090300000|2021-06-07 18:25:00|12197.4|12196.8|12197.4|12196.8|12198.3|12197.7|12197.2|12196.5|124
1623090600000|2021-06-07 18:30:00|12197.3|12196.7|12196.9|12196.3|12197.7|12197.1|12196.9|12196.3|121
1623090900000|2021-06-07 18:35:00|12196.7|12196.1|12195.1|12194.5|12197.3|12196.7|12194.8|12194|148
1623091200000|2021-06-07 18:40:00|12195.2|12194.6|12194.8|12194.2|12195.3|12194.7|12194.6|12194|149
1623091500000|2021-06-07 18:45:00|12194.7|12194.1|12194.9|12194.3|12195.1|12194.5|12194.3|12193.7|120
1623091800000|2021-06-07 18:50:00|12195|12194.4|12196.4|12195.8|12197.5|12196.9|12195|12194.4|153
1623092100000|2021-06-07 18:55:00|12196.5|12195.9|12195.1|12194.2|12196.6|12196|12194.8|12194.1|214
1623092400000|2021-06-07 19:00:00|12195|12194.1|12193.7|12193.1|12195.2|12194.5|12193.6|12192.9|183
1623092700000|2021-06-07 19:05:00|12193.3|12192.7|12193.8|12193.2|12194|12193.3|12192.7|12191.9|151
1623093000000|2021-06-07 19:10:00|12194|12193.4|12194.5|12193.6|12194.5|12193.8|12193.7|12193.1|107
1623093300000|2021-06-07 19:15:00|12194.3|12193.7|12194|12193.1|12194.5|12193.9|12193.8|12193.1|80
1623093600000|2021-06-07 19:20:00|12193.8|12193.2|12194.9|12194.3|12195|12194.4|12193.8|12193.1|94
1623093900000|2021-06-07 19:25:00|12195|12194.4|12195.7|12195.1|12195.9|12195.2|12194.9|12194.3|120
1623094200000|2021-06-07 19:30:00|12195.8|12195.2|12194.7|12194.1|12195.8|12195.2|12194.7|12194.1|84
1623094500000|2021-06-07 19:35:00|12194.8|12194.2|12194.5|12193.9|12195|12194.4|12194.4|12193.8|92
1623094800000|2021-06-07 19:40:00|12194.6|12194|12194|12193.4|12195.4|12194.8|12193.8|12193.2|114
1623095100000|2021-06-07 19:45:00|12193.9|12193.3|12194.5|12193.9|12195.1|12194.4|12193.8|12193.2|131
1623095400000|2021-06-07 19:50:00|12194.6|12194|12195|12194.4|12195|12194.4|12194.3|12193.7|68
1623095700000|2021-06-07 19:55:00|12194.9|12194.3|12194.7|12194.1|12195.6|12194.9|12194.3|12193.7|183
1623096000000|2021-06-07 20:00:00|12194.5|12193.9|12192.8|12192.2|12194.6|12194|12192.1|12191.4|265
1623096300000|2021-06-07 20:05:00|12192.9|12192.3|12192.8|12192.2|12193.1|12192.4|12192.4|12191.7|157
1623096600000|2021-06-07 20:10:00|12192.7|12192.1|12193.5|12192.9|12193.6|12192.9|12192.4|12191.7|94
1623096900000|2021-06-07 20:15:00|12193.4|12192.8|12193.4|12192.8|12194.1|12193.4|12193.3|12192.5|72
1623097200000|2021-06-07 20:20:00|12193.2|12192.6|12191.6|12190.7|12193.4|12192.6|12191.4|12190.7|80
1623097500000|2021-06-07 20:25:00|12191.5|12190.9|12190.6|12190|12191.7|12191.1|12190.5|12189.9|88
1623097800000|2021-06-07 20:30:00|12190.7|12189.8|12191|12190.1|12191.2|12190.4|12190.5|12189.7|65
1623098100000|2021-06-07 20:35:00|12190.9|12190.3|12190.4|12189.5|12190.9|12190.3|12190.2|12189.4|73
1623098400000|2021-06-07 20:40:00|12190.3|12189.4|12191|12190.1|12191.2|12190.3|12190.2|12189.4|50
1623098700000|2021-06-07 20:45:00|12191.1|12190.2|12191.2|12190.3|12191.5|12190.6|12190.6|12189.7|124
1623099000000|2021-06-07 20:50:00|12191.3|12190.4|12190.9|12190|12191.3|12190.4|12190.5|12189.6|164
1623099300000|2021-06-07 20:55:00|12190.7|12189.8|12190|12189.1|12190.8|12189.9|12189.8|12188.9|175
1623099600000|2021-06-07 21:00:00|12189.9|12189|12194.2|12189.9|12194.7|12189.9|12189.9|12188.7|44
1623099900000|2021-06-07 21:05:00|12194.9|12189.7|12194.4|12189.7|12195.2|12192.9|12191.2|12188.2|201
1623100200000|2021-06-07 21:10:00|12193.8|12188.9|12193.1|12189.6|12195.2|12190.8|12192.6|12188.2|150
1623100500000|2021-06-07 21:15:00|12192.3|12190.8|12193.5|12189.5|12194.3|12191|12191.5|12188.7|138
1623100800000|2021-06-07 21:20:00|12193.2|12189.4|12193|12189.9|12193.9|12191.1|12192.1|12188.9|137
1623101100000|2021-06-07 21:25:00|12193.1|12189.8|12193.1|12190|12194.2|12190.8|12192.3|12189|118
1623101400000|2021-06-07 21:30:00|12193.9|12189.2|12193.8|12189.7|12195|12190.9|12193.1|12188.9|175
1623101700000|2021-06-07 21:35:00|12193.7|12189.9|12193.3|12189.4|12194.3|12191|12192.4|12188.6|167
1623102000000|2021-06-07 21:40:00|12193.8|12189.3|12192.2|12190.8|12194.1|12191|12192|12189.1|174
1623102300000|2021-06-07 21:45:00|12192.7|12190.9|12193.5|12190.4|12194.4|12191|12192.2|12189.3|178
1623102600000|2021-06-07 21:50:00|12193.6|12190.3|12193.4|12190.4|12194.3|12191.3|12192.6|12189.1|196
1623102900000|2021-06-07 21:55:00|12193.2|12190.3|12192.6|12190.7|12193.8|12190.8|12192.2|12189.3|210
1623103200000|2021-06-07 22:00:00|12193.1|12190.1|12191.6|12190.7|12193.1|12191.1|12191.4|12189.5|475
1623103500000|2021-06-07 22:05:00|12191.5|12190.6|12191.4|12190.2|12191.9|12190.8|12191.1|12190.1|230
1623103800000|2021-06-07 22:10:00|12191.3|12190.4|12191.8|12190|12192.5|12191.4|12191.2|12190|277
1623104100000|2021-06-07 22:15:00|12191.5|12190.1|12191.7|12190.8|12192.3|12191.3|12191.3|12190.1|131
1623104400000|2021-06-07 22:20:00|12191.8|12190.9|12191.2|12190.3|12192|12191.1|12191.2|12190.3|87
1623104700000|2021-06-07 22:25:00|12191.3|12190.4|12190.9|12190|12191.9|12191|12190.8|12189.9|98
1623105000000|2021-06-07 22:30:00|12190.8|12189.9|12191.7|12190.8|12192|12191.1|12190.8|12189.9|95
1623105300000|2021-06-07 22:35:00|12191.8|12190.9|12191.8|12190.9|12192.4|12191.5|12191.6|12190.7|82
1623105600000|2021-06-07 22:40:00|12192.1|12191.2|12192.4|12191.5|12192.8|12191.9|12192|12191.1|111
1623105900000|2021-06-07 22:45:00|12192.3|12191.4|12190.9|12190|12192.6|12191.7|12190.8|12189.9|132
1623106200000|2021-06-07 22:50:00|12191|12190.1|12192.3|12191.4|12192.7|12191.8|12191|12190.1|99
1623106500000|2021-06-07 22:55:00|12192.4|12191.5|12192.4|12191.5|12192.9|12192|12192.2|12191.3|74
1623106800000|2021-06-07 23:00:00|12192.3|12191.4|12193.3|12192.4|12193.4|12192.5|12192.2|12191.3|90
1623107100000|2021-06-07 23:05:00|12193.4|12192.5|12191.3|12190.4|12193.4|12192.5|12190.9|12190|91
1623107400000|2021-06-07 23:10:00|12191.4|12190.5|12191|12190.1|12191.8|12191|12190.8|12189.9|103
1623107700000|2021-06-07 23:15:00|12190.9|12190|12191.2|12190.3|12191.3|12190.4|12190.7|12189.9|80
1623108000000|2021-06-07 23:20:00|12191.3|12190.4|12191.3|12190.4|12191.4|12190.6|12190.6|12189.8|77
1623108300000|2021-06-07 23:25:00|12191.4|12190.5|12191.1|12190.5|12191.6|12190.9|12191|12190.2|82
1623108600000|2021-06-07 23:30:00|12190.9|12190|12191.1|12190.2|12191.8|12190.9|12190.8|12189.9|98
1623108900000|2021-06-07 23:35:00|12191|12190.1|12192.4|12191.5|12192.5|12191.7|12191|12190.1|110
1623109200000|2021-06-07 23:40:00|12192.2|12191.6|12191.7|12190.8|12192.4|12191.7|12191.3|12190.6|103
1623109500000|2021-06-07 23:45:00|12191.6|12190.7|12191.6|12190.7|12192.3|12191.5|12191.5|12190.6|99
1623109800000|2021-06-07 23:50:00|12191.7|12190.8|12191.7|12190.8|12191.8|12190.9|12190.9|12190.1|113
1623110100000|2021-06-07 23:55:00|12191.8|12190.9|12191.2|12190.3|12191.8|12190.9|12190.6|12189.7|130
1623110400000|2021-06-08 00:00:00|12191.1|12190.2|12192.2|12191.3|12192.8|12192|12189.5|12188.7|371
1623110700000|2021-06-08 00:05:00|12192.1|12191.2|12192.9|12192.3|12193.6|12192.8|12191.1|12190.3|289
1623111000000|2021-06-08 00:10:00|12193|12192.1|12192.9|12192|12194.6|12193.9|12192.6|12191.9|287
1623111300000|2021-06-08 00:15:00|12193|12192.1|12193.8|12193.2|12193.9|12193.2|12192.5|12191.9|205
1623111600000|2021-06-08 00:20:00|12193.7|12193.1|12190.8|12190.2|12194.4|12193.8|12190.5|12189.7|283
1623111900000|2021-06-08 00:25:00|12191|12190.1|12189.1|12188.5|12191.1|12190.4|12187.8|12187.1|383
1623112200000|2021-06-08 00:30:00|12189|12188.4|12189.2|12188.3|12189.7|12189|12187.9|12187.2|308
1623112500000|2021-06-08 00:35:00|12189.1|12188.5|12188|12187.4|12189.9|12189.1|12187|12186.2|250
1623112800000|2021-06-08 00:40:00|12187.9|12187.3|12187.2|12186.3|12188.9|12188.1|12185.5|12184.7|339
1623113100000|2021-06-08 00:45:00|12187.3|12186.4|12186.1|12185.2|12187.3|12186.5|12185.3|12184.5|214
1623113400000|2021-06-08 00:50:00|12186|12185.1|12183.7|12182.8|12186.1|12185.2|12183.4|12182.7|382
1623113700000|2021-06-08 00:55:00|12184|12183.1|12186.2|12185.3|12186.3|12185.4|12182.9|12182.3|428
1623114000000|2021-06-08 01:00:00|12186.1|12185.2|12189|12188.1|12189.7|12188.8|12184.5|12183.6|538
1623114300000|2021-06-08 01:05:00|12189.1|12188.2|12190.4|12189.5|12190.7|12189.8|12189|12188.1|291
1623114600000|2021-06-08 01:10:00|12190.3|12189.4|12189.7|12188.8|12190.4|12189.6|12188.8|12188.2|264
1623114900000|2021-06-08 01:15:00|12189.9|12189.1|12189.8|12188.9|12191.4|12190.6|12189.5|12188.7|363
1623115200000|2021-06-08 01:20:00|12189.7|12188.8|12188.1|12187.2|12190.1|12189.3|12187.9|12187.1|367
1623115500000|2021-06-08 01:25:00|12187.7|12187.1|12188.3|12187.4|12188.3|12187.7|12186|12185.2|343
1623115800000|2021-06-08 01:30:00|12188.4|12187.5|12187.1|12186.2|12189|12188.2|12186.4|12185.8|377
1623116100000|2021-06-08 01:35:00|12187.2|12186.3|12185.1|12184.2|12187.6|12186.8|12184.6|12183.8|355
1623116400000|2021-06-08 01:40:00|12185.2|12184.3|12187|12186.4|12187.3|12186.5|12184.6|12183.9|347
1623116700000|2021-06-08 01:45:00|12186.9|12186.3|12188.6|12187.7|12188.7|12188|12186.7|12186|301
1623117000000|2021-06-08 01:50:00|12188.5|12187.9|12190.5|12189.9|12191.2|12190.3|12188.5|12187.9|388
1623117300000|2021-06-08 01:55:00|12190.3|12189.6|12187.6|12187|12190.9|12190.2|12187.1|12186.4|395
1623117600000|2021-06-08 02:00:00|12187.5|12186.9|12187.1|12186.2|12187.9|12187.2|12185.6|12184.9|372
1623117900000|2021-06-08 02:05:00|12186.8|12186|12187.4|12186.8|12187.9|12187.2|12186.6|12185.8|351
1623118200000|2021-06-08 02:10:00|12187.3|12186.7|12187.7|12187.1|12188.9|12188.1|12187.3|12186.5|289
1623118500000|2021-06-08 02:15:00|12187.6|12187|12186.5|12185.9|12187.9|12187.1|12186|12185.3|271
1623118800000|2021-06-08 02:20:00|12186.7|12185.8|12187|12186.1|12187.2|12186.3|12183.9|12183.2|355
1623119100000|2021-06-08 02:25:00|12187.1|12186.2|12184.7|12184.1|12187.3|12186.5|12184.4|12183.8|274
1623119400000|2021-06-08 02:30:00|12184.6|12184|12184.3|12183.4|12185.9|12185.1|12184|12183.2|403
1623119700000|2021-06-08 02:35:00|12184.2|12183.6|12184.2|12183.3|12185.7|12185|12183.9|12183.2|457
1623120000000|2021-06-08 02:40:00|12184.3|12183.4|12185|12184.4|12185.9|12185.2|12184.1|12183.3|499
1623120300000|2021-06-08 02:45:00|12184.9|12184.3|12185.1|12184.5|12186.1|12185.5|12184.8|12184.1|183
1623120600000|2021-06-08 02:50:00|12185.2|12184.6|12183.3|12182.4|12186.1|12185.4|12183.1|12182.3|601
1623120900000|2021-06-08 02:55:00|12183.2|12182.3|12183.4|12182.8|12184.2|12183.6|12182.6|12181.8|431
1623121200000|2021-06-08 03:00:00|12183.2|12182.6|12180.7|12179.8|12183.7|12182.9|12180.5|12179.7|599
1623121500000|2021-06-08 03:05:00|12180.1|12179.2|12180.5|12179.9|12181.7|12180.9|12180.1|12179.2|199
1623121800000|2021-06-08 03:10:00|12180.6|12179.7|12179.8|12179.2|12180.7|12180|12178.5|12177.6|249
1623122100000|2021-06-08 03:15:00|12179.7|12179.1|12180.7|12180.1|12181.3|12180.4|12179.6|12178.9|414
1623122400000|2021-06-08 03:20:00|12180.9|12180|12181.6|12181|12181.8|12181.1|12179.8|12179.2|276
1623122700000|2021-06-08 03:25:00|12181.7|12181.1|12180.8|12179.9|12182|12181.2|12180.7|12179.9|232
1623123000000|2021-06-08 03:30:00|12180.6|12180|12181.4|12180.8|12182|12181.3|12180.5|12179.8|456
1623123300000|2021-06-08 03:35:00|12181.2|12180.6|12180.7|12180.1|12182|12181.3|12180.3|12179.7|492
1623123600000|2021-06-08 03:40:00|12180.8|12180.2|12181.3|12180.4|12181.8|12181|12180.5|12179.8|305
1623123900000|2021-06-08 03:45:00|12181.2|12180.3|12180|12179.4|12181.5|12180.6|12179.8|12179.1|173
1623124200000|2021-06-08 03:50:00|12180.2|12179.3|12180.5|12179.6|12181.3|12180.6|12179.5|12178.6|316
1623124500000|2021-06-08 03:55:00|12180.4|12179.5|12180|12179.4|12181|12180.3|12178.9|12178.2|480
1623124800000|2021-06-08 04:00:00|12180.1|12179.2|12178.1|12177.2|12180.1|12179.2|12177.8|12177.1|233
1623125100000|2021-06-08 04:05:00|12178|12177.4|12178.8|12177.9|12178.9|12178.1|12177.8|12177.2|158
1623125400000|2021-06-08 04:10:00|12178.7|12177.8|12178.9|12178|12179|12178.2|12178.5|12177.7|186
1623125700000|2021-06-08 04:15:00|12178.8|12178.2|12178.8|12177.9|12179|12178.2|12178.2|12177.4|155
1623126000000|2021-06-08 04:20:00|12178.7|12177.8|12178.4|12177.5|12178.9|12178.2|12178.1|12177.4|127
1623126300000|2021-06-08 04:25:00|12178.5|12177.6|12179.4|12178.5|12179.4|12178.6|12178.3|12177.5|143
1623126600000|2021-06-08 04:30:00|12179.3|12178.4|12179.2|12178.6|12179.8|12179|12178.7|12178|150
1623126900000|2021-06-08 04:35:00|12179.3|12178.7|12179.4|12178.5|12179.7|12178.9|12179.1|12178.4|88
1623127200000|2021-06-08 04:40:00|12179.5|12178.6|12180.4|12179.5|12180.4|12179.5|12178.8|12177.9|150
1623127500000|2021-06-08 04:45:00|12180.3|12179.4|12180.2|12179.3|12180.5|12179.8|12179.8|12178.9|167
1623127800000|2021-06-08 04:50:00|12180.3|12179.4|12181.4|12180.5|12181.4|12180.7|12180.2|12179.4|187
1623128100000|2021-06-08 04:55:00|12181.3|12180.4|12179.7|12179.1|12181.5|12180.8|12179.7|12178.9|168
1623128400000|2021-06-08 05:00:00|12179.6|12179|12180.7|12179.8|12180.9|12180.1|12179.1|12178.3|184
1623128700000|2021-06-08 05:05:00|12180.6|12180|12181.6|12181|12181.7|12181|12180.5|12179.7|126
1623129000000|2021-06-08 05:10:00|12181.7|12180.8|12182.7|12182.1|12183|12182.3|12181.7|12180.8|176
1623129300000|2021-06-08 05:15:00|12182.6|12182|12182.9|12182|12183.4|12182.8|12182.2|12181.4|161
1623129600000|2021-06-08 05:20:00|12182.8|12182.2|12181.2|12180.6|12183|12182.2|12181.1|12180.4|135
1623129900000|2021-06-08 05:25:00|12181.3|12180.4|12180.7|12180.1|12182.1|12181.2|12180.6|12179.8|202
1623130200000|2021-06-08 05:30:00|12180.4|12179.8|12179.2|12178.3|12180.8|12180.1|12178.6|12177.8|240
1623130500000|2021-06-08 05:35:00|12179.3|12178.4|12181.1|12180.5|12181.5|12180.7|12179.1|12178.3|214
1623130800000|2021-06-08 05:40:00|12181.2|12180.6|12181.6|12181|12181.8|12181|12181|12180.4|144
1623131100000|2021-06-08 05:45:00|12181.5|12180.9|12179.7|12179.1|12181.9|12181.3|12179.6|12178.9|146
1623131400000|2021-06-08 05:50:00|12179.8|12178.9|12177.8|12177.2|12180.8|12180.1|12177.7|12177|217
1623131700000|2021-06-08 05:55:00|12177.9|12177.3|12177.9|12177|12178.1|12177.4|12176.5|12175.9|244
1623132000000|2021-06-08 06:00:00|12177.8|12176.9|12181.8|12180.9|12182.3|12181.4|12177.1|12176.3|438
1623132300000|2021-06-08 06:05:00|12181.9|12181|12184.1|12183.2|12185.8|12184.9|12181.9|12181|415
1623132600000|2021-06-08 06:10:00|12184|12183.1|12181|12180.4|12185.6|12184.9|12180.5|12179.7|418
1623132900000|2021-06-08 06:15:00|12181.1|12180.5|12181.2|12180.6|12183.4|12182.6|12179.5|12178.7|426
1623133200000|2021-06-08 06:20:00|12180.9|12180.3|12177.7|12177.1|12180.9|12180.3|12177.7|12177.1|328
1623133500000|2021-06-08 06:25:00|12177.6|12177|12180.4|12179.8|12180.6|12179.8|12177.6|12176.9|308
1623133800000|2021-06-08 06:30:00|12180.5|12179.6|12179.5|12178.9|12180.5|12179.8|12178.6|12177.9|251
1623134100000|2021-06-08 06:35:00|12179.6|12179|12179|12178.4|12181.5|12180.8|12177.9|12177.3|324
1623134400000|2021-06-08 06:40:00|12178.9|12178.3|12181.1|12180.2|12182.5|12181.9|12178.9|12178.3|390
1623134700000|2021-06-08 06:45:00|12180.9|12180.3|12180|12179.4|12181.2|12180.5|12178.7|12177.9|325
1623135000000|2021-06-08 06:50:00|12179.9|12179.3|12178.5|12177.9|12180.5|12179.9|12178.4|12177.6|249
1623135300000|2021-06-08 06:55:00|12178.4|12177.8|12177.1|12176.5|12180.4|12179.6|12176.8|12176.2|360
1623135600000|2021-06-08 07:00:00|12177.2|12176.6|12181.8|12181.2|12182.5|12181.6|12177.1|12176.5|560
1623135900000|2021-06-08 07:05:00|12181.9|12181.3|12181.6|12181|12184.4|12183.6|12180.6|12180|487
1623136200000|2021-06-08 07:10:00|12181.7|12181.1|12178.9|12178.3|12182.4|12181.8|12177.6|12177|470
1623136500000|2021-06-08 07:15:00|12178.8|12178.2|12169.2|12168.6|12178.8|12178.2|12168.4|12167.7|660
1623136800000|2021-06-08 07:20:00|12169.1|12168.5|12166.9|12166.3|12170.3|12169.7|12166.3|12165.7|581
1623137100000|2021-06-08 07:25:00|12167|12166.4|12169.6|12169|12170.9|12170.3|12164.7|12164.1|611
1623137400000|2021-06-08 07:30:00|12169.7|12169.1|12169.8|12169.2|12172.4|12171.6|12168.6|12168|525
1623137700000|2021-06-08 07:35:00|12169.7|12168.9|12169.8|12169.2|12171.9|12171.3|12168.5|12167.7|497
1623138000000|2021-06-08 07:40:00|12170.1|12169.5|12173.5|12172.6|12174|12173.3|12170.1|12169.5|462
1623138300000|2021-06-08 07:45:00|12173.4|12172.5|12175.7|12175.1|12176.4|12175.7|12172.4|12171.8|552
1623138600000|2021-06-08 07:50:00|12175.6|12175|12171.6|12171|12176.5|12175.7|12171.4|12170.8|433
1623138900000|2021-06-08 07:55:00|12171.5|12170.9|12173.1|12172.5|12173.3|12172.7|12170.4|12169.8|461
1623139200000|2021-06-08 08:00:00|12173.2|12172.6|12170|12169.4|12174.8|12174.2|12169.6|12169|583
1623139500000|2021-06-08 08:05:00|12170.1|12169.5|12172.2|12171.6|12173.2|12172.4|12167.9|12167.3|625
1623139800000|2021-06-08 08:10:00|12172|12171.4|12173.8|12173.2|12174.6|12173.8|12169.8|12168.9|494
1623140100000|2021-06-08 08:15:00|12173.6|12173|12172.9|12172.3|12175.4|12174.7|12171.7|12171.1|431
1623140400000|2021-06-08 08:20:00|12173|12172.4|12170.2|12169.6|12173.8|12173.1|12169.8|12169|392
1623140700000|2021-06-08 08:25:00|12170.1|12169.5|12171.1|12170.5|12171.6|12171|12167.1|12166.4|481
1623141000000|2021-06-08 08:30:00|12171.2|12170.6|12172|12171.4|12172.3|12171.7|12169.1|12168.5|391
1623141300000|2021-06-08 08:35:00|12171.9|12171.3|12172.2|12171.6|12174.3|12173.7|12170.7|12170.1|348
1623141600000|2021-06-08 08:40:00|12172.1|12171.5|12173.4|12172.8|12174.6|12174|12171.7|12171.1|439
1623141900000|2021-06-08 08:45:00|12173.5|12172.9|12175.9|12175.3|12176|12175.4|12173|12172.4|358
1623142200000|2021-06-08 08:50:00|12176|12175.4|12179.2|12178.6|12179.4|12178.8|12175.8|12175.2|334
1623142500000|2021-06-08 08:55:00|12179.3|12178.7|12177.6|12175|12179.4|12178.8|12176.9|12175|373
1623142800000|2021-06-08 09:00:00|12176.6|12175.7|12176.3|12175.7|12177.3|12176.3|12173.7|12173.1|620
1623143100000|2021-06-08 09:05:00|12176.4|12175.8|12174.7|12174.1|12177.2|12176.6|12173.4|12172.8|409
1623143400000|2021-06-08 09:10:00|12174.6|12174|12174.2|12173.6|12175.2|12174.6|12173.3|12172.7|353
1623143700000|2021-06-08 09:15:00|12174|12173.4|12170.1|12169.5|12174.9|12174.3|12168.9|12168.3|450
1623144000000|2021-06-08 09:20:00|12169.9|12169.3|12171.1|12170.5|12172.2|12171.6|12168.5|12167.9|417
1623144300000|2021-06-08 09:25:00|12171|12170.4|12172.1|12171.5|12172.3|12171.7|12169.1|12168.5|370
1623144600000|2021-06-08 09:30:00|12172.2|12171.6|12174.9|12174.3|12175.1|12174.5|12170.9|12170.3|318
1623144900000|2021-06-08 09:35:00|12175|12174.4|12173.9|12173.3|12176|12175.2|12173.7|12173|322
1623145200000|2021-06-08 09:40:00|12174.3|12173.7|12172.8|12172.2|12174.5|12173.8|12171.7|12171|318
1623145500000|2021-06-08 09:45:00|12173|12172.4|12172.9|12172.3|12173.5|12172.7|12171.1|12170.3|341
1623145800000|2021-06-08 09:50:00|12172.4|12171.8|12173.5|12172.9|12173.5|12172.9|12170.7|12170|280
1623146100000|2021-06-08 09:55:00|12173.4|12172.8|12174.8|12173.9|12175.3|12174.4|12170.8|12170.2|355
1623146400000|2021-06-08 10:00:00|12174.7|12173.8|12170.6|12170|12174.7|12174.1|12170.5|12169.8|471
1623146700000|2021-06-08 10:05:00|12170.7|12170.1|12173.2|12172.3|12173.5|12172.9|12169.6|12169|358
1623147000000|2021-06-08 10:10:00|12173|12172.4|12176.8|12176.2|12177.6|12176.7|12173|12172.4|488
1623147300000|2021-06-08 10:15:00|12176.7|12176.1|12175.9|12175.3|12181.3|12180.7|12175.6|12175|915
1623147600000|2021-06-08 10:20:00|12176|12175.4|12174.3|12173.7|12178|12177.2|12174|12173.4|597
1623147900000|2021-06-08 10:25:00|12174.4|12173.8|12175.7|12174.8|12176.3|12175.5|12173.7|12173.1|538
1623148200000|2021-06-08 10:30:00|12175.4|12174.7|12176.9|12176.3|12180.6|12180|12175.2|12174.6|642
1623148500000|2021-06-08 10:35:00|12176.8|12176.2|12174|12173.4|12177.8|12177.2|12174|12173.4|509
1623148800000|2021-06-08 10:40:00|12174.1|12173.5|12174|12173.4|12175.3|12174.7|12173.8|12173.1|359
1623149100000|2021-06-08 10:45:00|12173.9|12173.3|12175.7|12175.1|12176.5|12175.8|12173.8|12173.1|399
1623149400000|2021-06-08 10:50:00|12175.8|12175.2|12179.8|12179.2|12180|12179.3|12175.8|12175.2|413
1623149700000|2021-06-08 10:55:00|12179.7|12179.1|12178|12177.4|12180.1|12179.4|12177.6|12176.9|348
1623150000000|2021-06-08 11:00:00|12177.9|12177.3|12182.7|12182.1|12182.9|12182.3|12177.5|12176.9|490
1623150300000|2021-06-08 11:05:00|12182.6|12182|12182.9|12182.3|12183.8|12183.1|12181.4|12180.8|424
1623150600000|2021-06-08 11:10:00|12183|12182.4|12181.6|12181|12183.1|12182.5|12179.6|12179|323
1623150900000|2021-06-08 11:15:00|12181.8|12180.9|12179.6|12179|12181.8|12181|12179.6|12179|292
1623151200000|2021-06-08 11:20:00|12179.4|12178.8|12178.1|12177.5|12179.8|12179.2|12177.5|12176.8|323
1623151500000|2021-06-08 11:25:00|12178.2|12177.6|12175.1|12174.5|12178.6|12178|12174.6|12174|409
1623151800000|2021-06-08 11:30:00|12175.2|12174.6|12175.6|12175|12177.7|12177.1|12174.1|12173.5|439
1623152100000|2021-06-08 11:35:00|12175.4|12174.8|12173.1|12172.5|12175.6|12174.8|12171.5|12170.9|374
1623152400000|2021-06-08 11:40:00|12173.3|12172.4|12177.9|12177.3|12178.7|12178.1|12173.1|12172.4|505
1623152700000|2021-06-08 11:45:00|12177.8|12177.2|12177.3|12176.7|12179.6|12179|12176.1|12175.5|403
1623153000000|2021-06-08 11:50:00|12177.4|12176.8|12177.5|12176.9|12180.2|12179.5|12176.8|12176.2|424
1623153300000|2021-06-08 11:55:00|12177.6|12177|12178.6|12178|12180.1|12179.5|12177.1|12176.5|584
1623153600000|2021-06-08 12:00:00|12178.5|12177.9|12179.1|12178.5|12180.2|12179.6|12177.5|12176.8|499
1623153900000|2021-06-08 12:05:00|12179|12178.4|12179.9|12179.3|12180.7|12180.1|12178.5|12177.9|412
1623154200000|2021-06-08 12:10:00|12180|12179.4|12182|12181.4|12182.1|12181.5|12179.9|12179.3|352
1623154500000|2021-06-08 12:15:00|12181.8|12181.2|12181.5|12180.9|12181.8|12181.2|12180.2|12179.5|434
1623154800000|2021-06-08 12:20:00|12181.4|12180.8|12181.2|12180.6|12181.8|12181.2|12180|12179.4|450
1623155100000|2021-06-08 12:25:00|12181.1|12180.5|12184.2|12183.3|12184.8|12184.2|12180.9|12180.3|491
1623155400000|2021-06-08 12:30:00|12184.3|12183.4|12184.2|12183.6|12186.5|12185.9|12181.7|12181.1|678
1623155700000|2021-06-08 12:35:00|12184.1|12183.5|12187.2|12186.6|12188.6|12188|12183.6|12182.9|759
1623156000000|2021-06-08 12:40:00|12187.3|12186.7|12181.1|12180.5|12187.9|12187.3|12180.8|12180.2|625
1623156300000|2021-06-08 12:45:00|12181.2|12180.3|12176.1|12175.5|12181.8|12181.2|12174.3|12173.6|747
1623156600000|2021-06-08 12:50:00|12176|12175.4|12176|12175.1|12177|12176.4|12172.9|12172.1|848
1623156900000|2021-06-08 12:55:00|12175.8|12175.2|12176.1|12175.5|12178|12177.3|12174.9|12174.3|593
1623157200000|2021-06-08 13:00:00|12176|12175.4|12180.3|12179.7|12180.3|12179.7|12175.5|12174.9|625
1623157500000|2021-06-08 13:05:00|12180.4|12179.8|12177.7|12176.8|12182.4|12181.8|12177.7|12176.8|583
1623157800000|2021-06-08 13:10:00|12177.8|12176.9|12182.3|12181.4|12184|12183.4|12177.5|12176.8|503
1623158100000|2021-06-08 13:15:00|12182.4|12181.5|12182.9|12182.3|12185|12184.2|12181|12180.4|570
1623158400000|2021-06-08 13:20:00|12183|12182.1|12181.5|12180.6|12183.8|12183|12179.9|12179.3|533
1623158700000|2021-06-08 13:25:00|12181.3|12180.7|12177.4|12176.8|12182.7|12181.8|12177.3|12176.6|439
1623159000000|2021-06-08 13:30:00|12177.3|12176.7|12174.8|12174.2|12179.9|12179.2|12174.1|12173.3|661
1623159300000|2021-06-08 13:35:00|12175|12174.4|12175|12174.1|12175.9|12175.3|12171.1|12170.5|552
1623159600000|2021-06-08 13:40:00|12174.9|12174|12175.2|12174.6|12176.7|12175.9|12173.3|12172.7|754
1623159900000|2021-06-08 13:45:00|12175|12174.4|12178.9|12178.3|12179.6|12179|12173.4|12172.6|710
1623160200000|2021-06-08 13:50:00|12178.8|12178.2|12177.8|12176.9|12178.9|12178.2|12174.1|12173.5|858
1623160500000|2021-06-08 13:55:00|12177.9|12177|12183.3|12182.4|12185|12184.3|12177|12176.4|1068
1623160800000|2021-06-08 14:00:00|12183.5|12182.6|12184.2|12183.3|12188.3|12187.6|12180.3|12179.7|1034
1623161100000|2021-06-08 14:05:00|12184.1|12183.2|12187.2|12186.3|12188.2|12187.6|12182.9|12182.2|761
1623161400000|2021-06-08 14:10:00|12187.3|12186.4|12186.1|12185.2|12189|12188.2|12185.9|12185|730
1623161700000|2021-06-08 14:15:00|12185.9|12185.3|12185|12184.4|12186.7|12186|12183.7|12183.1|633
1623162000000|2021-06-08 14:20:00|12184.9|12184.3|12181.3|12180.7|12185.8|12185.2|12180.3|12179.7|688
1623162300000|2021-06-08 14:25:00|12181.4|12180.8|12181.7|12180.8|12182.8|12182.2|12180.3|12179.6|628
1623162600000|2021-06-08 14:30:00|12181.8|12180.9|12185.8|12185.2|12186.8|12186.1|12180.2|12179.6|726
1623162900000|2021-06-08 14:35:00|12185.7|12185.1|12184.9|12184.3|12186.1|12185.3|12183.5|12182.8|584
1623163200000|2021-06-08 14:40:00|12185|12184.4|12187.6|12186.7|12190.9|12190.3|12185|12184.4|617
1623163500000|2021-06-08 14:45:00|12187.7|12186.8|12187.6|12187|12188.7|12188.1|12186|12185.4|598
1623163800000|2021-06-08 14:50:00|12187.7|12187.1|12191.5|12190.9|12193.4|12192.7|12184.7|12184.1|913
1623164100000|2021-06-08 14:55:00|12191.6|12191|12186.4|12185.8|12193.2|12192.4|12185.1|12184.5|1105
1623164400000|2021-06-08 15:00:00|12186.6|12185.7|12182.6|12182|12186.6|12185.9|12181.7|12181.1|764
1623164700000|2021-06-08 15:05:00|12182.5|12181.9|12183.6|12182.7|12184.8|12184.1|12182.4|12181.7|430
1623165000000|2021-06-08 15:10:00|12183.5|12182.6|12181.6|12181|12183.8|12183.1|12181.4|12180.7|424
1623165300000|2021-06-08 15:15:00|12181.7|12181.1|12180.4|12179.8|12183.2|12182.6|12180.3|12179.7|475
1623165600000|2021-06-08 15:20:00|12180.3|12179.7|12179.8|12179.2|12180.3|12179.7|12177.7|12176.9|552
1623165900000|2021-06-08 15:25:00|12179.7|12179.1|12180.2|12179.3|12181.2|12180.5|12177.7|12177.1|474
1623166200000|2021-06-08 15:30:00|12180|12179.4|12181.9|12181.3|12182.2|12181.6|12179.9|12179.3|444
1623166500000|2021-06-08 15:35:00|12181.8|12181.2|12177.9|12177.3|12182.1|12181.5|12177.8|12177.2|446
1623166800000|2021-06-08 15:40:00|12178|12177.4|12178.4|12177.5|12180.2|12179.6|12177.9|12177.3|350
1623167100000|2021-06-08 15:45:00|12178.2|12177.6|12177.9|12177.3|12179.2|12178.4|12177.1|12176.4|398
1623167400000|2021-06-08 15:50:00|12178|12177.4|12178.7|12178.1|12180|12179.4|12178|12177.3|370
1623167700000|2021-06-08 15:55:00|12178.8|12177.9|12179.7|12178.8|12180.3|12179.7|12178.6|12177.8|361
1623168000000|2021-06-08 16:00:00|12179.5|12178.9|12179.8|12179.2|12180.1|12179.5|12178.5|12177.9|287
1623168300000|2021-06-08 16:05:00|12179.7|12179.1|12181.2|12180.6|12181.6|12181|12179.3|12178.7|332
1623168600000|2021-06-08 16:10:00|12181.1|12180.5|12181|12180.4|12182.4|12181.6|12180.5|12179.9|325
1623168900000|2021-06-08 16:15:00|12180.9|12180.3|12181|12180.4|12181.6|12181|12179.8|12179.2|262
1623169200000|2021-06-08 16:20:00|12181.1|12180.5|12180.8|12180.2|12181.1|12180.5|12179|12178.3|324
1623169500000|2021-06-08 16:25:00|12180.7|12180.1|12180|12179.4|12181.1|12180.4|12179.4|12178.7|256
1623169800000|2021-06-08 16:30:00|12180.1|12179.5|12180.2|12179.6|12181.3|12180.7|12179.4|12178.8|157
1623170100000|2021-06-08 16:35:00|12180.1|12179.5|12180|12179.4|12180.7|12180.1|12178.9|12178.2|212
1623170400000|2021-06-08 16:40:00|12180.1|12179.5|12181|12180.4|12181.3|12180.6|12180|12179.4|215
1623170700000|2021-06-08 16:45:00|12180.9|12180.3|12179.3|12178.7|12181.7|12181|12178.9|12178.2|277
1623171000000|2021-06-08 16:50:00|12179.2|12178.6|12180.9|12180.3|12181.1|12180.5|12179|12178.4|242
1623171300000|2021-06-08 16:55:00|12181|12180.4|12178.4|12177.8|12181.1|12180.5|12178|12177.3|280
1623171600000|2021-06-08 17:00:00|12178.3|12177.7|12177.1|12176.5|12178.7|12178.1|12176.4|12175.8|296
1623171900000|2021-06-08 17:05:00|12177.6|12177|12177.4|12176.8|12178.3|12177.7|12176.6|12175.8|191
1623172200000|2021-06-08 17:10:00|12177.7|12177.1|12178.5|12177.9|12178.7|12178.1|12176.7|12176|215
1623172500000|2021-06-08 17:15:00|12178.4|12177.8|12177.3|12176.7|12179.1|12178.3|12177|12176.3|209
1623172800000|2021-06-08 17:20:00|12177.4|12176.8|12177.1|12176.2|12178.6|12177.9|12176.8|12176.2|269
1623173100000|2021-06-08 17:25:00|12177|12176.1|12174.8|12174.2|12177.4|12176.8|12174.4|12173.7|280
1623173400000|2021-06-08 17:30:00|12174.7|12174.1|12177.2|12176.6|12177.9|12177.1|12174.6|12174|233
1623173700000|2021-06-08 17:35:00|12177.4|12176.5|12177.2|12176.6|12177.7|12176.9|12176.6|12176|134
1623174000000|2021-06-08 17:40:00|12177.3|12176.7|12177.5|12176.9|12178.2|12177.5|12176.1|12175.5|199
1623174300000|2021-06-08 17:45:00|12177.4|12176.8|12178.1|12177.5|12178.1|12177.5|12176.7|12176.1|182
1623174600000|2021-06-08 17:50:00|12178|12177.4|12178.7|12178.1|12178.7|12178.1|12177.5|12176.9|138
1623174900000|2021-06-08 17:55:00|12178.6|12178|12178|12177.4|12179.2|12178.6|12177.9|12177.3|191
1623175200000|2021-06-08 18:00:00|12177.9|12177.3|12178.6|12178|12179.2|12178.6|12177.7|12177.1|234
1623175500000|2021-06-08 18:05:00|12178.5|12177.9|12179.1|12178.5|12179.2|12178.6|12178.5|12177.9|119
1623175800000|2021-06-08 18:10:00|12179|12178.4|12179.5|12178.9|12179.7|12179|12178.6|12177.8|152
1623176100000|2021-06-08 18:15:00|12179.7|12179.1|12180.4|12179.5|12180.6|12179.8|12179.6|12178.8|168
1623176400000|2021-06-08 18:20:00|12180.5|12179.6|12180.8|12180.2|12181.8|12181.1|12180.1|12179.3|250
1623176700000|2021-06-08 18:25:00|12180.9|12180.3|12180.6|12180|12181.4|12180.7|12180.4|12179.6|184
1623177000000|2021-06-08 18:30:00|12180.7|12180.1|12181.2|12180.6|12181.8|12181.2|12180.6|12180|168
1623177300000|2021-06-08 18:35:00|12181.1|12180.5|12180.3|12179.4|12181.4|12180.7|12179.6|12178.8|187
1623177600000|2021-06-08 18:40:00|12180.4|12179.5|12179.2|12178.6|12180.4|12179.5|12179|12178.3|193
1623177900000|2021-06-08 18:45:00|12179.1|12178.5|12179.9|12179.3|12180.1|12179.3|12178.2|12177.6|204
1623178200000|2021-06-08 18:50:00|12179.6|12179|12180.6|12180|12180.7|12180.1|12178.9|12178.3|141
1623178500000|2021-06-08 18:55:00|12180.7|12180.1|12180.1|12179.5|12182.2|12181.6|12179.4|12178.8|317
1623178800000|2021-06-08 19:00:00|12180|12179.4|12179.4|12178.8|12181.8|12181|12179.4|12178.7|193
1623179100000|2021-06-08 19:05:00|12179.5|12178.9|12179|12178.4|12179.9|12179.3|12178.4|12177.7|147
1623179400000|2021-06-08 19:10:00|12179.1|12178.5|12177.3|12176.7|12179.7|12178.9|12177.2|12176.6|202
1623179700000|2021-06-08 19:15:00|12177.4|12176.8|12177.4|12176.8|12178.1|12177.4|12176.7|12176.1|149
1623180000000|2021-06-08 19:20:00|12177.3|12176.7|12176.1|12175.5|12178.2|12177.6|12176.1|12175.5|190
1623180300000|2021-06-08 19:25:00|12176.3|12175.7|12176.7|12176.1|12177.8|12177|12176|12175.2|208
1623180600000|2021-06-08 19:30:00|12176.6|12176|12176.8|12176.2|12177.3|12176.6|12176|12175.3|203
1623180900000|2021-06-08 19:35:00|12176.9|12176|12175.6|12175|12177|12176.4|12175.6|12174.9|177
1623181200000|2021-06-08 19:40:00|12175.5|12174.9|12175|12174.4|12175.8|12175.2|12173.9|12173.3|194
1623181500000|2021-06-08 19:45:00|12174.9|12174.3|12174.1|12173.5|12175.3|12174.6|12173.6|12172.9|128
1623181800000|2021-06-08 19:50:00|12174.3|12173.7|12174.1|12173.5|12174.6|12173.8|12171.6|12170.8|258
1623182100000|2021-06-08 19:55:00|12174|12173.4|12173.7|12173.1|12174.9|12174.2|12173.5|12172.8|292
1623182400000|2021-06-08 20:00:00|12173.8|12173.2|12174.7|12174.1|12175|12174.2|12173.8|12173.2|172
1623182700000|2021-06-08 20:05:00|12174.8|12174.2|12175.2|12174.6|12175.7|12175|12174.6|12173.9|107
1623183000000|2021-06-08 20:10:00|12175.1|12174.5|12174.1|12173.5|12175.7|12174.9|12174|12173.3|125
1623183300000|2021-06-08 20:15:00|12174.2|12173.3|12174.7|12173.8|12175.4|12174.6|12173.9|12173.2|98
1623183600000|2021-06-08 20:20:00|12174.8|12173.9|12174.1|12173.5|12174.8|12174|12174|12173.2|71
1623183900000|2021-06-08 20:25:00|12174|12173.4|12173.8|12172.9|12174.2|12173.5|12173.3|12172.7|93
1623184200000|2021-06-08 20:30:00|12173.7|12172.8|12173.2|12172.3|12173.8|12172.9|12172.9|12172.1|89
1623184500000|2021-06-08 20:35:00|12172.7|12172.1|12173.4|12172.5|12173.4|12172.7|12172.5|12171.8|79
1623184800000|2021-06-08 20:40:00|12173.3|12172.4|12174.2|12173.3|12174.6|12173.7|12173.2|12172.4|135
1623185100000|2021-06-08 20:45:00|12174.1|12173.2|12174.2|12173.3|12174.4|12173.5|12173.6|12172.8|114
1623185400000|2021-06-08 20:50:00|12174.1|12173.2|12173.4|12172.5|12174.3|12173.4|12173.3|12172.4|109
1623185700000|2021-06-08 20:55:00|12173.3|12172.4|12173.8|12172.3|12174.2|12173.3|12173|12172|276
1623186000000|2021-06-08 21:00:00|12173.4|12172.5|12173.9|12172.3|12174|12172.5|12173.3|12172.1|31
1623186300000|2021-06-08 21:05:00|12173.8|12172.2|12174.1|12172.4|12174.4|12172.9|12173.5|12171.7|145
1623186600000|2021-06-08 21:10:00|12174.2|12172.1|12174.1|12172.5|12174.5|12172.9|12173.5|12171.6|136
1623186900000|2021-06-08 21:15:00|12174|12172.4|12175.3|12172.2|12176.4|12174.4|12173.5|12170.9|152
1623187200000|2021-06-08 21:20:00|12175.5|12172.1|12175.3|12172.7|12176|12173.4|12174.6|12171.7|129
1623187500000|2021-06-08 21:25:00|12174.7|12173.5|12175.5|12173.1|12176.1|12173.8|12174.6|12172.1|150
1623187800000|2021-06-08 21:30:00|12175.3|12172.7|12175.3|12172.6|12175.8|12173.7|12174.9|12172.4|264
1623188100000|2021-06-08 21:35:00|12175.5|12172.7|12174.1|12172|12176|12173.7|12173.1|12171.3|217
1623188400000|2021-06-08 21:40:00|12174|12171.9|12173.9|12172|12174.2|12172.6|12173.7|12171.5|196
1623188700000|2021-06-08 21:45:00|12174|12172.1|12173.7|12172.5|12174.3|12172.8|12173.5|12171.8|172
1623189000000|2021-06-08 21:50:00|12173.6|12172.7|12174|12172.4|12174.2|12172.9|12173.6|12171.8|147
1623189300000|2021-06-08 21:55:00|12174.1|12172.3|12173.6|12172|12174.3|12172.9|12173.6|12172|121
1623189600000|2021-06-08 22:00:00|12173.8|12172.2|12172.4|12171.5|12174.1|12173|12172.1|12171.2|190
1623189900000|2021-06-08 22:05:00|12172.5|12171.6|12172.3|12171.4|12173|12172.1|12171.9|12171|93
1623190200000|2021-06-08 22:10:00|12172.2|12171.3|12172.8|12171.9|12173.1|12172.2|12172.2|12171.2|88
1623190500000|2021-06-08 22:15:00|12172.9|12172|12173.2|12172.3|12173.4|12172.5|12172.8|12171.9|55
1623190800000|2021-06-08 22:20:00|12173.3|12172.4|12173.1|12172.2|12173.6|12172.7|12173|12172.1|79
1623191100000|2021-06-08 22:25:00|12173.2|12172.3|12173.3|12172.4|12173.6|12172.7|12173|12172|152
1623191400000|2021-06-08 22:30:00|12173.4|12172.5|12173.2|12172.3|12173.7|12172.8|12172.8|12171.9|79
1623191700000|2021-06-08 22:35:00|12173.3|12172.4|12173.4|12172.5|12173.6|12172.7|12172.7|12171.8|90
1623192000000|2021-06-08 22:40:00|12173.3|12172.4|12173.7|12172.8|12173.9|12173|12173.3|12172.4|59
1623192300000|2021-06-08 22:45:00|12173.8|12172.9|12172.8|12171.9|12173.8|12172.9|12172.7|12171.9|90
1623192600000|2021-06-08 22:50:00|12172.9|12172|12172.8|12171.9|12173.4|12172.5|12172.6|12171.7|70
1623192900000|2021-06-08 22:55:00|12172.7|12171.8|12172.5|12171.6|12173|12172.1|12172.4|12171.5|65
1623193200000|2021-06-08 23:00:00|12172.4|12171.5|12171.9|12171|12172.5|12171.6|12171.7|12170.8|71
1623193500000|2021-06-08 23:05:00|12172|12171.1|12171.8|12170.9|12172|12171.1|12171.6|12170.8|67
1623193800000|2021-06-08 23:10:00|12171.7|12170.8|12171.9|12171|12172.3|12171.5|12171.7|12170.8|92
1623194100000|2021-06-08 23:15:00|12171.8|12170.9|12173.8|12172.9|12173.8|12173|12171.7|12170.9|60
1623194400000|2021-06-08 23:20:00|12173.7|12172.8|12172.9|12172|12173.8|12172.9|12172.5|12171.8|68
1623194700000|2021-06-08 23:25:00|12173|12172.1|12173.3|12172.4|12173.4|12172.6|12172.6|12171.8|70
1623195000000|2021-06-08 23:30:00|12173.4|12172.5|12172.9|12172|12173.4|12172.6|12172.8|12171.9|80
1623195300000|2021-06-08 23:35:00|12172.8|12171.9|12172.5|12171.6|12172.9|12172|12172.3|12171.4|103
1623195600000|2021-06-08 23:40:00|12172.4|12171.5|12172.6|12171.7|12172.8|12172|12171.9|12171|87
1623195900000|2021-06-08 23:45:00|12172.9|12172|12172.3|12171.7|12173.2|12172.3|12172.3|12171.5|67
1623196200000|2021-06-08 23:50:00|12172.4|12171.8|12173.4|12172.5|12174|12173.2|12172.2|12171.5|108
1623196500000|2021-06-08 23:55:00|12173.5|12172.6|12173|12172.1|12174.2|12173.4|12172.9|12172|162
1623196800000|2021-06-09 00:00:00|12173.2|12172.3|12175.4|12174.5|12177.1|12176.2|12171.9|12171|415
1623197100000|2021-06-09 00:05:00|12175.5|12174.6|12175.5|12174.6|12175.7|12174.8|12173.6|12172.9|153
1623197400000|2021-06-09 00:10:00|12175.4|12174.5|12175.9|12175|12177|12176.1|12175.4|12174.5|202
1623197700000|2021-06-09 00:15:00|12175.8|12174.9|12176.5|12175.6|12176.6|12175.9|12175.6|12174.8|175
1623198000000|2021-06-09 00:20:00|12176.4|12175.5|12175.9|12175.3|12176.9|12176.2|12175.2|12174.4|258
1623198300000|2021-06-09 00:25:00|12175.8|12175.2|12177.1|12176.5|12178.1|12177.2|12175.7|12175|222
1623198600000|2021-06-09 00:30:00|12177|12176.4|12177.4|12176.8|12178.4|12177.7|12176.9|12176.3|169
1623198900000|2021-06-09 00:35:00|12177.5|12176.9|12175.2|12174.6|12177.5|12176.9|12175.1|12174.4|141
1623199200000|2021-06-09 00:40:00|12175.3|12174.7|12175.6|12175|12176.7|12175.8|12174.8|12174|196
1623199500000|2021-06-09 00:45:00|12175.7|12175.1|12175.1|12174.5|12176.8|12176.2|12175.1|12174.4|176
1623199800000|2021-06-09 00:50:00|12175.2|12174.6|12174.9|12174|12176.9|12176.2|12174|12173.3|335
1623200100000|2021-06-09 00:55:00|12174.8|12173.9|12175.3|12174.7|12176.5|12175.7|12174.5|12173.7|281
1623200400000|2021-06-09 01:00:00|12175.4|12174.5|12175.5|12174.6|12175.8|12175|12174.2|12173.4|526
1623200700000|2021-06-09 01:05:00|12175.4|12174.5|12175.5|12174.6|12175.7|12175|12175|12174.2|224
1623201000000|2021-06-09 01:10:00|12175.6|12174.7|12175.5|12174.6|12176.1|12175.2|12174.3|12173.5|279
1623201300000|2021-06-09 01:15:00|12175.6|12174.7|12175.6|12174.7|12175.9|12175|12175|12174.3|164
1623201600000|2021-06-09 01:20:00|12175.5|12174.9|12175.8|12174.9|12176.1|12175.3|12175.1|12174.3|128
1623201900000|2021-06-09 01:25:00|12175.6|12175|12175.5|12174.6|12176|12175.2|12175.2|12174.5|95
1623202200000|2021-06-09 01:30:00|12175.4|12174.5|12176.1|12175.5|12176.3|12175.5|12174.5|12173.6|224
1623202500000|2021-06-09 01:35:00|12176.2|12175.6|12176.6|12175.7|12176.8|12176|12175.1|12174.3|224
1623202800000|2021-06-09 01:40:00|12176.5|12175.6|12178|12177.1|12178.1|12177.3|12176.4|12175.5|213
1623203100000|2021-06-09 01:45:00|12178.1|12177.2|12178.2|12177.3|12178.7|12177.9|12177.8|12177|291
1623203400000|2021-06-09 01:50:00|12178.3|12177.4|12178.6|12177.7|12179.5|12178.6|12177.9|12177.1|273
1623203700000|2021-06-09 01:55:00|12178.7|12177.8|12180.6|12180|12181|12180.3|12178.3|12177.5|291
1623204000000|2021-06-09 02:00:00|12180.7|12180.1|12181.2|12180.6|12181.4|12180.7|12180.3|12179.5|251
1623204300000|2021-06-09 02:05:00|12181.1|12180.5|12181.1|12180.5|12182.6|12181.9|12181.1|12180.4|179
1623204600000|2021-06-09 02:10:00|12181.2|12180.6|12180.5|12179.6|12181.2|12180.6|12180.2|12179.4|232
1623204900000|2021-06-09 02:15:00|12180.4|12179.5|12178.8|12178.2|12180.5|12179.7|12178.7|12178|231
1623205200000|2021-06-09 02:20:00|12178.9|12178.3|12178.9|12178|12179.4|12178.7|12178.6|12177.9|199
1623205500000|2021-06-09 02:25:00|12179|12178.1|12179.1|12178.5|12179.4|12178.7|12178.7|12177.9|137
1623205800000|2021-06-09 02:30:00|12179|12178.4|12179|12178.1|12180.3|12179.4|12178.7|12178|231
1623206100000|2021-06-09 02:35:00|12179.2|12178.4|12180.3|12179.4|12180.3|12179.6|12178.8|12178.1|228
1623206400000|2021-06-09 02:40:00|12180.2|12179.3|12181.2|12180.6|12182.1|12181.3|12180|12179.3|198
1623206700000|2021-06-09 02:45:00|12181.1|12180.5|12181.2|12180.6|12181.4|12180.7|12180.1|12179.3|183
1623207000000|2021-06-09 02:50:00|12181.1|12180.5|12181.8|12180.9|12181.8|12181.2|12180.5|12179.8|133
1623207300000|2021-06-09 02:55:00|12181.6|12181|12184.3|12183.7|12184.6|12184|12181.5|12180.7|374
1623207600000|2021-06-09 03:00:00|12184.4|12183.8|12184.8|12184.2|12185.9|12185.2|12183.7|12183|293
1623207900000|2021-06-09 03:05:00|12184.7|12184.1|12184.4|12183.5|12184.9|12184.2|12184|12183.3|182
1623208200000|2021-06-09 03:10:00|12184.6|12183.8|12184.1|12183.5|12185.5|12184.7|12184|12183.2|249
1623208500000|2021-06-09 03:15:00|12184.2|12183.6|12184.4|12183.8|12185|12184.3|12184.1|12183.4|236
1623208800000|2021-06-09 03:20:00|12184.3|12183.7|12182.2|12181.6|12184.5|12183.8|12181.9|12181.3|209
1623209100000|2021-06-09 03:25:00|12182.3|12181.7|12182.8|12182.2|12183.1|12182.4|12182|12181.4|141
1623209400000|2021-06-09 03:30:00|12182.9|12182.3|12183|12182.4|12183.6|12182.9|12182.8|12182|148
1623209700000|2021-06-09 03:35:00|12183.1|12182.5|12184|12183.4|12184.4|12183.8|12183.1|12182.5|125
1623210000000|2021-06-09 03:40:00|12184.1|12183.5|12183.5|12182.6|12184.8|12184.2|12183.3|12182.5|178
1623210300000|2021-06-09 03:45:00|12183.4|12182.8|12181.7|12181.1|12183.5|12182.9|12181.6|12180.8|155
1623210600000|2021-06-09 03:50:00|12181.6|12181|12181.2|12180.6|12182.1|12181.3|12179.7|12179|256
1623210900000|2021-06-09 03:55:00|12181.3|12180.7|12181|12180.4|12181.9|12181.2|12180.7|12180|215
1623211200000|2021-06-09 04:00:00|12180.9|12180.3|12179.2|12178.6|12181.1|12180.4|12179.1|12178.4|224
1623211500000|2021-06-09 04:05:00|12179.1|12178.5|12179.6|12179|12180.1|12179.4|12179.1|12178.2|165
1623211800000|2021-06-09 04:10:00|12179.7|12179.1|12180.3|12179.7|12180.6|12180|12179.3|12178.6|131
1623212100000|2021-06-09 04:15:00|12180.2|12179.6|12179.8|12179.2|12180.6|12179.9|12179.4|12178.6|152
1623212400000|2021-06-09 04:20:00|12179.7|12179.1|12180.2|12179.6|12180.6|12179.9|12179.4|12178.6|156
1623212700000|2021-06-09 04:25:00|12180.4|12179.5|12180.5|12179.6|12181.1|12180.5|12180|12179.2|175
1623213000000|2021-06-09 04:30:00|12180.3|12179.7|12179.8|12179.2|12181|12180.3|12179.7|12179|138
1623213300000|2021-06-09 04:35:00|12179.7|12179.1|12179.8|12179.2|12180.9|12180.2|12179.4|12178.6|167
1623213600000|2021-06-09 04:40:00|12179.7|12179.1|12179.7|12179.1|12180.1|12179.4|12179.2|12178.5|196
1623213900000|2021-06-09 04:45:00|12179.6|12179|12179.6|12179|12179.8|12179.2|12179.2|12178.5|121
1623214200000|2021-06-09 04:50:00|12179.5|12178.9|12179.6|12179|12180.7|12180|12179.5|12178.7|185
1623214500000|2021-06-09 04:55:00|12179.7|12179.1|12179.8|12179.2|12180|12179.4|12179.2|12178.5|179
1623214800000|2021-06-09 05:00:00|12179.7|12179.1|12179|12178.4|12179.9|12179.2|12178.3|12177.6|229
1623215100000|2021-06-09 05:05:00|12178.9|12178.3|12180.3|12179.4|12180.6|12179.7|12178.8|12178.2|142
1623215400000|2021-06-09 05:10:00|12180.2|12179.3|12179.4|12178.8|12180.3|12179.7|12179.4|12178.6|157
1623215700000|2021-06-09 05:15:00|12179.6|12178.7|12180|12179.1|12180.6|12179.8|12179.4|12178.6|152
1623216000000|2021-06-09 05:20:00|12180.1|12179.2|12179.4|12178.5|12180.1|12179.2|12179|12178.1|95
1623216300000|2021-06-09 05:25:00|12179.3|12178.7|12180.1|12179.2|12180.6|12179.8|12179.3|12178.6|136
1623216600000|2021-06-09 05:30:00|12179.8|12179.4|12179.7|12179.1|12180.4|12179.6|12179.3|12178.6|207
1623216900000|2021-06-09 05:35:00|12179.6|12179|12178.5|12177.9|12179.6|12179|12178.4|12177.6|178
1623217200000|2021-06-09 05:40:00|12178.6|12178|12179.5|12178.6|12179.6|12178.8|12178.4|12177.7|131
1623217500000|2021-06-09 05:45:00|12179.6|12178.7|12177.6|12176.7|12179.6|12178.7|12177.5|12176.6|155
1623217800000|2021-06-09 05:50:00|12177.5|12176.6|12176.4|12175.5|12177.6|12176.7|12176.2|12175.3|135
1623218100000|2021-06-09 05:55:00|12176.3|12175.4|12178.4|12177.5|12178.6|12177.8|12176|12175.2|216
1623218400000|2021-06-09 06:00:00|12178|12177.1|12178|12177.4|12179.2|12178.5|12177.2|12176.5|283
1623218700000|2021-06-09 06:05:00|12177.9|12177.3|12178|12177.1|12178.5|12177.9|12176.8|12176|173
1623219000000|2021-06-09 06:10:00|12178.1|12177.2|12180.9|12180|12181.3|12180.5|12177.4|12176.7|292
1623219300000|2021-06-09 06:15:00|12180.8|12179.9|12180.4|12179.8|12182.6|12182|12180.2|12179.6|334
1623219600000|2021-06-09 06:20:00|12180.5|12179.9|12181.4|12180.8|12181.5|12180.8|12179.9|12179.2|240
1623219900000|2021-06-09 06:25:00|12181.5|12180.9|12181|12180.4|12182|12181.2|12179.2|12178.6|302
1623220200000|2021-06-09 06:30:00|12181.3|12180.7|12180.6|12180|12181.5|12180.8|12180.3|12179.6|197
1623220500000|2021-06-09 06:35:00|12180.8|12179.9|12187|12186.1|12187.3|12186.6|12180|12179.3|503
1623220800000|2021-06-09 06:40:00|12186.8|12186.2|12182.8|12181.9|12187.3|12186.6|12181.9|12181|612
1623221100000|2021-06-09 06:45:00|12182.7|12182.1|12179.4|12178.5|12183.5|12182.7|12179.4|12178.5|444
1623221400000|2021-06-09 06:50:00|12179.5|12178.6|12178.9|12178.3|12180.6|12179.9|12178.8|12178.2|278
1623221700000|2021-06-09 06:55:00|12178.6|12178|12180.6|12180|12181|12180.2|12177.7|12177|435
1623222000000|2021-06-09 07:00:00|12180.7|12180.1|12180.5|12179.9|12182.6|12181.9|12179.3|12178.7|488
1623222300000|2021-06-09 07:05:00|12180.6|12180|12177.8|12177.2|12182.1|12181.4|12177.7|12176.8|347
1623222600000|2021-06-09 07:10:00|12177.7|12177.1|12178.7|12178.1|12179|12178.3|12176.4|12175.7|356
1623222900000|2021-06-09 07:15:00|12178.6|12178|12180.1|12179.2|12183.4|12182.6|12178.1|12177.3|528
1623223200000|2021-06-09 07:20:00|12180|12179.1|12180.3|12179.4|12182.9|12182.3|12180|12179.1|398
1623223500000|2021-06-09 07:25:00|12180|12179.2|12182.3|12181.7|12185|12184.2|12179.2|12178.5|434
1623223800000|2021-06-09 07:30:00|12182.4|12181.8|12180.7|12179.8|12182.6|12181.9|12178.8|12178.1|498
1623224100000|2021-06-09 07:35:00|12180.6|12179.7|12179.3|12178.7|12182.5|12181.9|12179.3|12178.7|406
1623224400000|2021-06-09 07:40:00|12179|12178.4|12179.5|12178.6|12179.7|12179|12177.5|12176.8|428
1623224700000|2021-06-09 07:45:00|12179.4|12178.5|12179.6|12179|12180.1|12179.5|12178|12177.4|304
1623225000000|2021-06-09 07:50:00|12179.5|12178.9|12180.1|12179.5|12182.7|12182.1|12178.3|12177.7|378
1623225300000|2021-06-09 07:55:00|12180|12179.4|12183|12182.4|12183.2|12182.6|12179.2|12178.6|407
1623225600000|2021-06-09 08:00:00|12183.1|12182.5|12184.8|12183.9|12187.5|12186.8|12181.9|12181.2|602
1623225900000|2021-06-09 08:05:00|12184.7|12184.1|12187.5|12186.9|12187.8|12187.2|12183.7|12183.1|473
1623226200000|2021-06-09 08:10:00|12187.4|12186.8|12189.5|12188.9|12189.7|12188.9|12186.3|12185.7|596
1623226500000|2021-06-09 08:15:00|12189.4|12188.8|12192.5|12191.9|12193.1|12192.4|12187.9|12187.2|553
1623226800000|2021-06-09 08:20:00|12192.6|12192|12190.4|12189.8|12193.1|12192.5|12188.7|12188.1|457
1623227100000|2021-06-09 08:25:00|12190.1|12189.5|12188.9|12188.3|12190.2|12189.6|12186.9|12186.3|431
1623227400000|2021-06-09 08:30:00|12189|12188.4|12185.9|12185.3|12189.3|12188.7|12184.2|12183.5|621
1623227700000|2021-06-09 08:35:00|12186|12185.4|12186.2|12185.6|12188.9|12188.3|12184.3|12183.7|558
1623228000000|2021-06-09 08:40:00|12186.3|12185.7|12186.4|12185.8|12187.2|12186.6|12185.4|12184.8|345
1623228300000|2021-06-09 08:45:00|12186.6|12186|12186.2|12185.6|12188.6|12187.8|12185.3|12184.6|416
1623228600000|2021-06-09 08:50:00|12186.1|12185.5|12187.9|12187.3|12188.6|12188|12185.8|12185.1|373
1623228900000|2021-06-09 08:55:00|12188|12187.4|12188.7|12188.1|12188.7|12188.1|12186.5|12185.9|374
1623229200000|2021-06-09 09:00:00|12188.8|12188.2|12188.3|12187.7|12190.6|12190|12187.7|12187|435
1623229500000|2021-06-09 09:05:00|12188.2|12187.6|12185.5|12184.6|12188.4|12187.6|12184.2|12183.5|427
1623229800000|2021-06-09 09:10:00|12185.4|12184.5|12186|12185.1|12187.2|12186.4|12185.2|12184.4|409
1623230100000|2021-06-09 09:15:00|12185.9|12185.3|12188.4|12187.8|12188.7|12188|12185.4|12184.8|394
1623230400000|2021-06-09 09:20:00|12188.5|12187.9|12189.9|12189.3|12190|12189.3|12187.6|12186.8|263
1623230700000|2021-06-09 09:25:00|12189.8|12189.2|12188.9|12188.3|12190.3|12189.7|12188.2|12187.4|345
1623231000000|2021-06-09 09:30:00|12189.1|12188.5|12189.9|12189.3|12190.6|12189.9|12188.5|12187.9|219
1623231300000|2021-06-09 09:35:00|12189.8|12189.2|12189.8|12188.9|12191|12190.3|12189.3|12188.7|188
1623231600000|2021-06-09 09:40:00|12189.7|12188.8|12187.4|12186.8|12189.7|12189|12187.1|12186.4|233
1623231900000|2021-06-09 09:45:00|12187.5|12186.9|12188|12187.4|12188.3|12187.7|12186.4|12185.8|317
1623232200000|2021-06-09 09:50:00|12188.1|12187.5|12192|12191.4|12192|12191.4|12187.1|12186.5|368
1623232500000|2021-06-09 09:55:00|12192.1|12191.5|12191.4|12190.8|12192.1|12191.5|12190.6|12189.9|296
1623232800000|2021-06-09 10:00:00|12191.3|12190.7|12190.1|12189.5|12191.5|12190.8|12189.4|12188.8|321
1623233100000|2021-06-09 10:05:00|12190.2|12189.3|12190.1|12189.2|12190.3|12189.7|12188.9|12188.2|305
1623233400000|2021-06-09 10:10:00|12189.8|12189.1|12192.8|12192.2|12193.8|12193.2|12189.7|12189.1|348
1623233700000|2021-06-09 10:15:00|12193|12192.1|12191.7|12191.1|12193.5|12192.8|12191.6|12190.8|279
1623234000000|2021-06-09 10:20:00|12191.8|12191.2|12192.7|12192.1|12193.6|12193|12191.7|12190.9|252
1623234300000|2021-06-09 10:25:00|12192.8|12192.2|12193.9|12193.3|12194|12193.4|12191.2|12190.6|314
1623234600000|2021-06-09 10:30:00|12194|12193.4|12191.3|12190.7|12194.6|12194|12191.2|12190.6|284
1623234900000|2021-06-09 10:35:00|12191.1|12190.5|12191.8|12191.2|12192.8|12192.1|12190.8|12190.2|247
1623235200000|2021-06-09 10:40:00|12191.9|12191.3|12193.4|12192.8|12194.2|12193.6|12191.4|12190.7|220
1623235500000|2021-06-09 10:45:00|12193.5|12192.9|12194.2|12193.6|12195.4|12194.7|12193.5|12192.9|271
1623235800000|2021-06-09 10:50:00|12194.1|12193.5|12192.9|12192|12195.5|12194.8|12191.2|12190.5|239
1623236100000|2021-06-09 10:55:00|12193|12192.1|12192.7|12191.8|12194.6|12193.8|12192.3|12191.4|263
1623236400000|2021-06-09 11:00:00|12192.6|12192|12191.7|12191.1|12193.8|12193.2|12191.6|12190.9|254
1623236700000|2021-06-09 11:05:00|12191.8|12191.2|12190.8|12189.9|12192.1|12191.3|12190.3|12189.7|225
1623237000000|2021-06-09 11:10:00|12190.6|12190|12191.5|12190.9|12192.5|12191.8|12190.1|12189.5|342
1623237300000|2021-06-09 11:15:00|12191.7|12191.1|12191.3|12190.7|12192.6|12191.9|12190.6|12190|240
1623237600000|2021-06-09 11:20:00|12191.4|12190.8|12193.3|12192.7|12193.4|12192.7|12191|12190.4|259
1623237900000|2021-06-09 11:25:00|12193.4|12192.8|12193.8|12193.2|12195.1|12194.5|12192.9|12192.3|412
1623238200000|2021-06-09 11:30:00|12193.7|12193.1|12190.9|12190.3|12194.3|12193.7|12190.7|12190|324
1623238500000|2021-06-09 11:35:00|12190.7|12190.1|12191.2|12190.3|12191.5|12190.8|12190.3|12189.7|299
1623238800000|2021-06-09 11:40:00|12191.1|12190.2|12194.6|12194|12194.8|12194.2|12190.7|12190|324
1623239100000|2021-06-09 11:45:00|12194.7|12194.1|12192.2|12191.6|12195.2|12194.6|12192.2|12191.4|269
1623239400000|2021-06-09 11:50:00|12192.3|12191.7|12194.2|12193.6|12195|12194.3|12192.2|12191.6|324
1623239700000|2021-06-09 11:55:00|12194.1|12193.5|12195.2|12194.6|12198|12197.3|12194.1|12193.5|588
1623240000000|2021-06-09 12:00:00|12195.1|12194.5|12192.2|12191.6|12195.8|12195.2|12192|12191.3|491
1623240300000|2021-06-09 12:05:00|12192.3|12191.7|12195.2|12194.6|12196.4|12195.8|12192.2|12191.6|388
1623240600000|2021-06-09 12:10:00|12195.3|12194.7|12195.1|12194.5|12195.8|12195.2|12193.3|12192.7|401
1623240900000|2021-06-09 12:15:00|12195.2|12194.6|12190.6|12190|12195.4|12194.7|12190.4|12189.8|334
1623241200000|2021-06-09 12:20:00|12190.4|12189.8|12194.4|12193.8|12194.5|12193.9|12190.4|12189.8|567
1623241500000|2021-06-09 12:25:00|12194.5|12193.9|12190.4|12189.8|12194.7|12194.1|12189.7|12188.9|455
1623241800000|2021-06-09 12:30:00|12190.3|12189.7|12194|12193.1|12195.1|12194.5|12190.1|12189.5|529
1623242100000|2021-06-09 12:35:00|12193.9|12193|12194.8|12194.2|12195.7|12195.1|12193.7|12193|456
1623242400000|2021-06-09 12:40:00|12194.5|12193.9|12194.3|12193.7|12197|12196.3|12194.2|12193.6|521
1623242700000|2021-06-09 12:45:00|12194.4|12193.8|12195.4|12194.8|12196.2|12195.6|12193.8|12193.2|440
1623243000000|2021-06-09 12:50:00|12195.3|12194.7|12196.4|12195.8|12197|12196.1|12195.2|12194.5|536
1623243300000|2021-06-09 12:55:00|12196.5|12195.9|12195|12194.4|12197|12196.2|12194.9|12194.3|467
1623243600000|2021-06-09 13:00:00|12195.1|12194.5|12197.5|12196.6|12198|12197.4|12194.9|12194.3|547
1623243900000|2021-06-09 13:05:00|12197.4|12196.5|12204.1|12203.2|12204.1|12203.3|12196.7|12196|692
1623244200000|2021-06-09 13:10:00|12204|12203.1|12204.3|12203.7|12205.4|12204.8|12203.2|12202.6|578
1623244500000|2021-06-09 13:15:00|12204.5|12203.9|12208.1|12207.5|12208.9|12208.2|12204.5|12203.9|615
1623244800000|2021-06-09 13:20:00|12208.3|12207.7|12213.6|12213|12214|12213.4|12207.2|12206.6|606
1623245100000|2021-06-09 13:25:00|12213.7|12213.1|12212.7|12211.8|12215.5|12214.8|12212.2|12211.4|538
1623245400000|2021-06-09 13:30:00|12212.6|12212|12215.3|12214.4|12218.5|12217.6|12212.6|12212|633
1623245700000|2021-06-09 13:35:00|12215.2|12214.3|12214.6|12214|12217|12216.4|12214.3|12213.7|475
1623246000000|2021-06-09 13:40:00|12214.7|12214.1|12210.8|12210.2|12215|12214.4|12210.6|12209.8|497
1623246300000|2021-06-09 13:45:00|12210.9|12210.3|12211.1|12210.5|12213.9|12213.3|12210.4|12209.8|442
1623246600000|2021-06-09 13:50:00|12211.2|12210.6|12212|12211.1|12212.7|12212.1|12206.8|12206|574
1623246900000|2021-06-09 13:55:00|12212.1|12211.2|12215.5|12214.6|12215.6|12214.7|12212|12211.2|750
1623247200000|2021-06-09 14:00:00|12215.6|12214.7|12212.5|12211.9|12217.1|12216.3|12210.6|12209.9|871
1623247500000|2021-06-09 14:05:00|12212.6|12212|12205.5|12204.6|12213|12212.2|12203.6|12202.7|712
1623247800000|2021-06-09 14:10:00|12205.4|12204.5|12203.5|12202.9|12207.5|12206.9|12203.2|12202.6|655
1623248100000|2021-06-09 14:15:00|12203.6|12203|12203.9|12203.3|12205.9|12205.2|12202.8|12202.2|651
1623248400000|2021-06-09 14:20:00|12204|12203.4|12201.1|12200.5|12204.5|12203.9|12198.8|12198.2|620
1623248700000|2021-06-09 14:25:00|12201|12200.4|12200.2|12199.6|12202.9|12202.1|12199.7|12199|674
1623249000000|2021-06-09 14:30:00|12200.4|12199.5|12195.7|12195.1|12200.7|12199.9|12195.3|12194.7|625
1623249300000|2021-06-09 14:35:00|12195.8|12195.2|12193.9|12193.3|12196.3|12195.6|12193.3|12192.7|638
1623249600000|2021-06-09 14:40:00|12194|12193.4|12191|12190.4|12194.4|12193.8|12190.9|12190.2|509
1623249900000|2021-06-09 14:45:00|12191.1|12190.5|12190.2|12189.3|12192.8|12192.2|12188.8|12188.1|674
1623250200000|2021-06-09 14:50:00|12190.1|12189.5|12183.5|12182.9|12190.2|12189.5|12182.1|12181.5|787
1623250500000|2021-06-09 14:55:00|12183.7|12183.1|12186.2|12185.6|12186.2|12185.6|12181.6|12181|745
1623250800000|2021-06-09 15:00:00|12186.1|12185.5|12186|12185.4|12186.9|12186.2|12184.4|12183.8|621
1623251100000|2021-06-09 15:05:00|12186.1|12185.5|12186.4|12185.8|12186.5|12185.9|12184.4|12183.8|384
1623251400000|2021-06-09 15:10:00|12186.2|12185.6|12185.9|12185.3|12187.8|12187.1|12185.5|12184.8|402
1623251700000|2021-06-09 15:15:00|12185.8|12185.2|12185.9|12185.3|12186.4|12185.8|12184.9|12184.3|317
1623252000000|2021-06-09 15:20:00|12185.8|12185.2|12187|12186.4|12187.2|12186.6|12184.6|12183.8|297
1623252300000|2021-06-09 15:25:00|12187.1|12186.5|12187.8|12187.2|12188.1|12187.4|12185.9|12185.3|431
1623252600000|2021-06-09 15:30:00|12187.6|12187|12187.1|12186.5|12187.6|12187|12185.4|12184.8|414
1623252900000|2021-06-09 15:35:00|12187.3|12186.7|12189.4|12188.8|12189.9|12189.2|12186.3|12185.7|288
1623253200000|2021-06-09 15:40:00|12189.6|12188.7|12189.8|12189.2|12191|12190.4|12189.1|12188.4|268
1623253500000|2021-06-09 15:45:00|12189.9|12189.3|12187.6|12187|12190.5|12189.8|12187.5|12186.9|302
1623253800000|2021-06-09 15:50:00|12187.7|12187.1|12183.8|12182.9|12187.7|12187.1|12183.6|12182.9|367
1623254100000|2021-06-09 15:55:00|12183.9|12183|12184.1|12183.5|12185.9|12185.2|12183.5|12182.7|324
1623254400000|2021-06-09 16:00:00|12184.2|12183.6|12182.2|12181.6|12184.5|12183.9|12181.9|12181.1|245
1623254700000|2021-06-09 16:05:00|12181.7|12181.1|12179.9|12179|12181.9|12181.2|12179.6|12178.8|338
1623255000000|2021-06-09 16:10:00|12179.7|12179.1|12179.8|12179.2|12180.8|12180.2|12178.6|12178|353
1623255300000|2021-06-09 16:15:00|12179.6|12179|12177.7|12177.1|12179.6|12179|12177.4|12176.8|336
1623255600000|2021-06-09 16:20:00|12177.9|12177.3|12178.4|12177.8|12178.8|12178.2|12177.4|12176.8|214
1623255900000|2021-06-09 16:25:00|12178.6|12178|12178.9|12178.3|12179.2|12178.6|12177.7|12177.1|196
1623256200000|2021-06-09 16:30:00|12178.8|12178.2|12176.3|12175.7|12178.8|12178.2|12175.7|12175.1|269
1623256500000|2021-06-09 16:35:00|12176.2|12175.6|12175.8|12175.2|12176.3|12175.7|12174.4|12173.8|258
1623256800000|2021-06-09 16:40:00|12175.7|12175.1|12176.4|12175.5|12177.8|12177|12175.7|12175.1|242
1623257100000|2021-06-09 16:45:00|12176.5|12175.6|12176.8|12176.2|12177.3|12176.7|12176|12175.4|222
1623257400000|2021-06-09 16:50:00|12176.9|12176.3|12175.8|12175.2|12177.7|12177.1|12175.7|12175|243
1623257700000|2021-06-09 16:55:00|12175.7|12175.1|12176.4|12175.8|12177.1|12176.5|12175.2|12174.5|263
1623258000000|2021-06-09 17:00:00|12176.3|12175.7|12178.3|12177.7|12179.2|12178.4|12176|12175.4|447
1623258300000|2021-06-09 17:05:00|12178.5|12177.6|12177.4|12176.8|12178.9|12178.3|12175.9|12175.2|357
1623258600000|2021-06-09 17:10:00|12177.3|12176.7|12177.6|12176.7|12177.6|12176.9|12175.7|12175.1|281
1623258900000|2021-06-09 17:15:00|12177.3|12176.5|12177.9|12177.3|12178.4|12177.8|12176.5|12175.9|287
1623259200000|2021-06-09 17:20:00|12178|12177.4|12178.4|12177.8|12179|12178.3|12177.8|12177|164
1623259500000|2021-06-09 17:25:00|12178.3|12177.7|12178.3|12177.4|12180.4|12179.8|12178.1|12177.4|292
1623259800000|2021-06-09 17:30:00|12178.4|12177.5|12179|12178.4|12179.7|12179.1|12176.7|12176|272
1623260100000|2021-06-09 17:35:00|12179.1|12178.5|12179.8|12179.2|12180.1|12179.3|12178.2|12177.4|288
1623260400000|2021-06-09 17:40:00|12179.7|12179.1|12179.8|12179.2|12180.3|12179.7|12179.5|12178.8|225
1623260700000|2021-06-09 17:45:00|12179.9|12179.3|12178.2|12177.6|12180.3|12179.7|12178|12177.4|234
1623261000000|2021-06-09 17:50:00|12178.3|12177.4|12178.3|12177.7|12179|12178.3|12177.4|12176.7|227
1623261300000|2021-06-09 17:55:00|12178.4|12177.8|12179.3|12178.7|12179.3|12178.7|12178.2|12177.5|164
1623261600000|2021-06-09 18:00:00|12179.2|12178.6|12179.8|12179.2|12180.4|12179.7|12178.9|12178.3|183
1623261900000|2021-06-09 18:05:00|12180|12179.1|12178.9|12178.3|12180.3|12179.7|12178.4|12177.6|180
1623262200000|2021-06-09 18:10:00|12179|12178.4|12180.5|12179.9|12180.7|12180|12178.4|12177.8|287
1623262500000|2021-06-09 18:15:00|12180.4|12179.8|12180.9|12180.3|12182.2|12181.6|12179.9|12179.1|202
1623262800000|2021-06-09 18:20:00|12181|12180.4|12183.2|12182.6|12184.3|12183.7|12180.9|12180.3|245
1623263100000|2021-06-09 18:25:00|12183.3|12182.7|12181.2|12180.6|12183.3|12182.7|12181|12180.4|175
1623263400000|2021-06-09 18:30:00|12181.1|12180.5|12180.8|12180.2|12181.2|12180.6|12180.1|12179.5|53
1623263700000|2021-06-09 18:35:00|12180.4|12179.5|12178.5|12177.6|12181|12180.3|12178.4|12177.6|273
1623264000000|2021-06-09 18:40:00|12178.4|12177.8|12179.3|12178.7|12179.5|12178.8|12178.3|12177.6|210
1623264300000|2021-06-09 18:45:00|12179.5|12178.6|12181.4|12180.5|12181.5|12180.8|12179.3|12178.6|179
1623264600000|2021-06-09 18:50:00|12181.2|12180.6|12180.4|12179.8|12181.4|12180.7|12179.7|12179.1|115
1623264900000|2021-06-09 18:55:00|12180.3|12179.7|12179.3|12178.7|12181.1|12180.4|12179.3|12178.6|315
1623265200000|2021-06-09 19:00:00|12179.2|12178.6|12180.9|12180.3|12181.1|12180.3|12178.6|12177.9|264
1623265500000|2021-06-09 19:05:00|12181|12180.1|12180.7|12180.1|12181.6|12180.8|12180.3|12179.6|177
1623265800000|2021-06-09 19:10:00|12180.8|12180.2|12178.8|12178.2|12181|12180.2|12178.7|12178|162
1623266100000|2021-06-09 19:15:00|12178.9|12178.3|12178|12177.1|12179.6|12178.8|12177.3|12176.7|195
1623266400000|2021-06-09 19:20:00|12177.9|12177.3|12177.5|12176.9|12178.1|12177.5|12177.4|12176.7|121
1623266700000|2021-06-09 19:25:00|12177.4|12176.8|12176|12175.4|12178|12177.4|12175.7|12175|170
1623267000000|2021-06-09 19:30:00|12175.9|12175.3|12178|12177.1|12178.1|12177.4|12175.8|12175.1|181
1623267300000|2021-06-09 19:35:00|12177.9|12177.4|12176.2|12175.6|12178.1|12177.4|12176|12175.4|211
1623267600000|2021-06-09 19:40:00|12176.1|12175.3|12175.9|12175|12176.5|12175.7|12174.8|12174|223
1623267900000|2021-06-09 19:45:00|12176|12175.1|12176.5|12175.6|12176.6|12175.9|12175.6|12174.8|269
1623268200000|2021-06-09 19:50:00|12176.3|12175.7|12177.9|12177.3|12178|12177.4|12175.3|12174.7|244
1623268500000|2021-06-09 19:55:00|12177.8|12177.2|12177.8|12177.2|12178.1|12177.4|12176.7|12176.1|321
1623268800000|2021-06-09 20:00:00|12177.6|12177|12176.5|12175.6|12178|12177.3|12175.6|12174.8|265
1623269100000|2021-06-09 20:05:00|12176.4|12175.8|12176.7|12176.1|12177.2|12176.4|12176.2|12175.4|147
1623269400000|2021-06-09 20:10:00|12177|12176.4|12176.9|12176.3|12177.4|12176.6|12176.5|12175.8|112
1623269700000|2021-06-09 20:15:00|12176.8|12176.2|12177.1|12176.5|12177.4|12176.7|12176.5|12175.9|69
1623270000000|2021-06-09 20:20:00|12177.2|12176.6|12177|12176.4|12177.6|12176.8|12176.9|12176.2|71
1623270300000|2021-06-09 20:25:00|12176.9|12176.3|12177.5|12176.9|12177.7|12177|12176.8|12176|61
1623270600000|2021-06-09 20:30:00|12177.6|12176.7|12177.5|12176.6|12177.8|12177.1|12177.3|12176.6|92
1623270900000|2021-06-09 20:35:00|12177.6|12176.7|12177.5|12176.6|12178.2|12177.3|12177.3|12176.5|90
1623271200000|2021-06-09 20:40:00|12177.4|12176.5|12178.1|12177.2|12178.1|12177.3|12177.3|12176.4|84
1623271500000|2021-06-09 20:45:00|12178|12177.1|12178.1|12177.2|12178.3|12177.5|12177.5|12176.6|138
1623271800000|2021-06-09 20:50:00|12178.2|12177.3|12179.7|12178.8|12179.7|12178.8|12178.1|12177.2|154
1623272100000|2021-06-09 20:55:00|12179.6|12178.7|12182.6|12177.5|12182.6|12179.1|12179|12177.1|174
1623272400000|2021-06-09 21:00:00|12183|12177.1|12182.6|12176.6|12183.6|12179.5|12182.4|12176.6|27
1623272700000|2021-06-09 21:05:00|12183|12177|12182.6|12176.6|12183.5|12178.2|12182.1|12176.3|143
1623273000000|2021-06-09 21:10:00|12182.5|12176.5|12182.5|12176.5|12183.2|12177.2|12181.4|12175.4|130
1623273300000|2021-06-09 21:15:00|12182.4|12176.4|12182.4|12176.4|12183.7|12177.7|12181|12176|222
1623273600000|2021-06-09 21:20:00|12182.5|12176.5|12182.6|12176.6|12183.5|12179.7|12181|12175.1|131
1623273900000|2021-06-09 21:25:00|12182.8|12176.8|12182.2|12177.7|12183.2|12179.9|12180.8|12175.9|123
1623274200000|2021-06-09 21:30:00|12182.5|12177.9|12181.5|12178.5|12183|12179.2|12181.2|12176.9|200
1623274500000|2021-06-09 21:35:00|12181.8|12178.3|12180.6|12178.2|12183|12179.2|12180.1|12177.4|295
1623274800000|2021-06-09 21:40:00|12180.5|12178.3|12182.2|12178|12182.3|12179.1|12180|12175.5|183
1623275100000|2021-06-09 21:45:00|12182.3|12178.9|12180.5|12177.9|12182.6|12179.9|12180.1|12177.3|228
1623275400000|2021-06-09 21:50:00|12180.2|12179.4|12181.1|12177.9|12182.1|12179.4|12179.8|12177.2|194
1623275700000|2021-06-09 21:55:00|12181.5|12178.6|12179.8|12178.5|12181.5|12179.2|12179.2|12177.1|249
1623276000000|2021-06-09 22:00:00|12179.9|12178.2|12179.9|12179|12180.6|12179.3|12179.4|12177.9|239
1623276300000|2021-06-09 22:05:00|12180|12179.1|12178.7|12177.8|12180.2|12179.3|12178.5|12177.6|90
1623276600000|2021-06-09 22:10:00|12178.6|12177.7|12178.5|12177.6|12178.7|12177.9|12178.4|12177.5|53
1623276900000|2021-06-09 22:15:00|12178.6|12177.7|12177.4|12176.5|12178.6|12177.7|12177.4|12176.5|91
1623277200000|2021-06-09 22:20:00|12177.5|12176.6|12177|12176.1|12177.7|12176.8|12176.8|12175.9|81
1623277500000|2021-06-09 22:25:00|12176.9|12176|12176.7|12175.8|12177.1|12176.2|12176.6|12175.7|81
1623277800000|2021-06-09 22:30:00|12176.6|12175.7|12177.7|12176.8|12177.8|12177|12176.6|12175.7|79
1623278100000|2021-06-09 22:35:00|12177.8|12176.9|12178.1|12177.2|12178.1|12177.2|12177.4|12176.5|66
1623278400000|2021-06-09 22:40:00|12178|12177.1|12178.8|12177.9|12179.2|12178.3|12177.9|12177|86
1623278700000|2021-06-09 22:45:00|12178.7|12177.8|12179|12178.1|12179.2|12178.3|12178.6|12177.7|64
1623279000000|2021-06-09 22:50:00|12179.1|12178.2|12178.7|12177.8|12179.3|12178.4|12178.5|12177.6|78
1623279300000|2021-06-09 22:55:00|12178.6|12177.7|12178.4|12177.5|12178.7|12177.8|12178.3|12177.5|55
1623279600000|2021-06-09 23:00:00|12178.5|12177.6|12177.6|12176.7|12178.5|12177.6|12177.5|12176.6|63
1623279900000|2021-06-09 23:05:00|12177.7|12176.8|12177.9|12177|12178.3|12177.4|12177.2|12176.3|66
1623280200000|2021-06-09 23:10:00|12178|12177.1|12177.6|12176.7|12178.2|12177.4|12177.3|12176.5|57
1623280500000|2021-06-09 23:15:00|12177.7|12176.8|12178.8|12177.9|12178.9|12178|12177.5|12176.7|92
1623280800000|2021-06-09 23:20:00|12178.9|12178|12179.2|12178.3|12179.3|12178.4|12178.5|12177.6|81
1623281100000|2021-06-09 23:25:00|12179.1|12178.2|12177.6|12176.7|12180.2|12179.3|12177.6|12176.7|213
1623281400000|2021-06-09 23:30:00|12177.7|12176.8|12177.8|12176.9|12179.4|12178.5|12177.2|12176.3|281
1623281700000|2021-06-09 23:35:00|12177.6|12176.7|12179|12178.1|12179.1|12178.3|12177.5|12176.6|111
1623282000000|2021-06-09 23:40:00|12179.1|12178.2|12178.8|12177.9|12179.1|12178.2|12178.5|12177.6|98
1623282300000|2021-06-09 23:45:00|12178.5|12177.6|12178.6|12177.7|12178.8|12177.9|12177.7|12176.8|97
1623282600000|2021-06-09 23:50:00|12178.5|12177.6|12178.5|12177.6|12178.7|12177.8|12178|12177.1|91
1623282900000|2021-06-09 23:55:00|12178.4|12177.5|12179|12178.1|12179.1|12178.2|12178.3|12177.4|69
1623283200000|2021-06-10 00:00:00|12179.1|12178.2|12179.3|12178.4|12180.1|12179.2|12175.6|12174.8|324
1623283500000|2021-06-10 00:05:00|12179.4|12178.5|12179.7|12178.8|12181.2|12180.3|12179.2|12178.3|202
1623283800000|2021-06-10 00:10:00|12179.8|12178.9|12179.4|12178.5|12180.2|12179.5|12177.9|12177|292
1623284100000|2021-06-10 00:15:00|12179.3|12178.4|12179.5|12178.6|12180.1|12179.4|12178.6|12177.8|168
1623284400000|2021-06-10 00:20:00|12179.6|12178.7|12180.1|12179.2|12181.2|12180.4|12179.5|12178.6|222
1623284700000|2021-06-10 00:25:00|12180.2|12179.3|12179.8|12178.9|12180.2|12179.5|12179.3|12178.5|119
1623285000000|2021-06-10 00:30:00|12179.7|12178.8|12179.3|12178.7|12180.9|12180|12179|12178.2|274
1623285300000|2021-06-10 00:35:00|12179.5|12178.6|12177.2|12176.6|12179.7|12179|12177|12176.2|241
1623285600000|2021-06-10 00:40:00|12177.1|12176.5|12176.7|12176.1|12177.3|12176.7|12176.4|12175.5|152
1623285900000|2021-06-10 00:45:00|12176.6|12176|12176|12175.4|12176.9|12176.2|12175.8|12175.1|172
1623286200000|2021-06-10 00:50:00|12176.1|12175.2|12174.3|12173.4|12176.3|12175.6|12172.4|12171.7|313
1623286500000|2021-06-10 00:55:00|12174.1|12173.2|12173.4|12172.5|12174.5|12173.7|12173.1|12172.2|250
1623286800000|2021-06-10 01:00:00|12173.3|12172.4|12171.3|12170.4|12173.6|12172.9|12171.1|12170.3|377
1623287100000|2021-06-10 01:05:00|12171.5|12170.6|12173.2|12172.6|12176.2|12175.3|12171|12170.3|355
1623287400000|2021-06-10 01:10:00|12173.3|12172.7|12173|12172.1|12174.9|12174|12172.3|12171.4|294
1623287700000|2021-06-10 01:15:00|12172.9|12172|12171.8|12171.2|12173.9|12173|12171|12170.2|430
1623288000000|2021-06-10 01:20:00|12171.9|12171.3|12171.9|12171|12172.6|12172|12171.1|12170.3|318
1623288300000|2021-06-10 01:25:00|12171.7|12171.1|12172.3|12171.7|12172.7|12172|12171.3|12170.4|275
1623288600000|2021-06-10 01:30:00|12172.2|12171.6|12174.4|12173.5|12174.8|12173.9|12172|12171.2|450
1623288900000|2021-06-10 01:35:00|12174.3|12173.4|12173.9|12173|12175.9|12175.2|12173.2|12172.4|441
1623289200000|2021-06-10 01:40:00|12173.8|12173.2|12172.5|12171.9|12174|12173.4|12172.2|12171.6|276
1623289500000|2021-06-10 01:45:00|12172.9|12172.3|12171.1|12170.2|12173|12172.3|12169.9|12169.1|391
1623289800000|2021-06-10 01:50:00|12170.7|12169.8|12169.9|12169.3|12170.7|12170.1|12169.4|12168.7|282
1623290100000|2021-06-10 01:55:00|12170|12169.4|12170.4|12169.5|12170.5|12169.8|12169.9|12169.1|230
1623290400000|2021-06-10 02:00:00|12170.5|12169.6|12169.1|12168.5|12170.5|12169.8|12169|12168.3|273
1623290700000|2021-06-10 02:05:00|12169.2|12168.6|12169.1|12168.5|12169.9|12169.2|12167.5|12166.7|338
1623291000000|2021-06-10 02:10:00|12169|12168.4|12168.5|12167.6|12170.4|12169.7|12168.3|12167.5|414
1623291300000|2021-06-10 02:15:00|12168.6|12167.7|12169.2|12168.6|12169.5|12168.7|12168.4|12167.6|347
1623291600000|2021-06-10 02:20:00|12169.3|12168.7|12170.3|12169.7|12170.9|12170.1|12169.2|12168.6|255
1623291900000|2021-06-10 02:25:00|12170.2|12169.6|12170.3|12169.7|12170.6|12169.8|12169.6|12168.8|326
1623292200000|2021-06-10 02:30:00|12170.4|12169.5|12169.8|12169.2|12170.5|12169.8|12169.3|12168.7|254
1623292500000|2021-06-10 02:35:00|12170|12169.1|12169.7|12169.1|12170.5|12169.7|12169.3|12168.7|213
1623292800000|2021-06-10 02:40:00|12169.6|12169|12168.9|12168.3|12169.7|12169.1|12168.8|12168.1|222
1623293100000|2021-06-10 02:45:00|12168.8|12168.2|12168.5|12167.6|12169.2|12168.5|12168.4|12167.6|155
1623293400000|2021-06-10 02:50:00|12168.4|12167.5|12168.9|12168.3|12169.3|12168.7|12167.7|12166.9|176
1623293700000|2021-06-10 02:55:00|12169|12168.4|12167.2|12166.3|12169.2|12168.5|12166.9|12166.2|153
1623294000000|2021-06-10 03:00:00|12167.3|12166.4|12166.9|12166|12168|12167.2|12166.8|12166|178
1623294300000|2021-06-10 03:05:00|12167|12166.1|12168.2|12167.6|12168.3|12167.7|12166.7|12166|148
1623294600000|2021-06-10 03:10:00|12168.4|12167.5|12168.3|12167.7|12168.8|12168.2|12167.3|12166.7|275
1623294900000|2021-06-10 03:15:00|12168.2|12167.6|12169.7|12168.8|12169.8|12169|12167.8|12167.1|284
1623295200000|2021-06-10 03:20:00|12169.8|12168.9|12169.5|12168.6|12170.2|12169.5|12169.3|12168.5|230
1623295500000|2021-06-10 03:25:00|12169.4|12168.5|12168.6|12167.7|12169.7|12168.8|12168.4|12167.6|193
1623295800000|2021-06-10 03:30:00|12168.5|12167.6|12168.6|12167.7|12169|12168.3|12168|12167.3|240
1623296100000|2021-06-10 03:35:00|12168.5|12167.9|12169.3|12168.7|12169.6|12168.9|12168.5|12167.7|163
1623296400000|2021-06-10 03:40:00|12169.4|12168.8|12169.3|12168.7|12170.1|12169.3|12169.2|12168.4|184
1623296700000|2021-06-10 03:45:00|12169.4|12168.5|12169.4|12168.8|12170.1|12169.3|12168.9|12168.2|167
1623297000000|2021-06-10 03:50:00|12169.5|12168.9|12169.4|12168.8|12169.6|12168.9|12168.9|12168.2|148
1623297300000|2021-06-10 03:55:00|12169.5|12168.9|12170|12169.1|12170.3|12169.7|12169.4|12168.7|134
1623297600000|2021-06-10 04:00:00|12169.9|12169|12168.5|12167.6|12170.1|12169.4|12168|12167.4|164
1623297900000|2021-06-10 04:05:00|12168.4|12167.8|12167.8|12167.2|12168.5|12167.8|12167.2|12166.6|177
1623298200000|2021-06-10 04:10:00|12167.7|12167.1|12167.4|12166.8|12168.1|12167.3|12167.4|12166.6|150
1623298500000|2021-06-10 04:15:00|12167.5|12166.9|12166.1|12165.2|12167.6|12167|12165.9|12165|193
1623298800000|2021-06-10 04:20:00|12166.2|12165.3|12166.5|12165.6|12166.7|12165.8|12165.9|12165.1|169
1623299100000|2021-06-10 04:25:00|12166.2|12165.3|12165.8|12164.9|12166.6|12165.8|12165.4|12164.6|187
1623299400000|2021-06-10 04:30:00|12165.9|12165|12165.1|12164.2|12166.2|12165.4|12165|12164.1|186
1623299700000|2021-06-10 04:35:00|12165.3|12164.4|12163.6|12162.7|12165.6|12164.7|12163.3|12162.4|233
1623300000000|2021-06-10 04:40:00|12163.5|12162.6|12165.6|12164.7|12165.7|12164.9|12163.3|12162.4|205
1623300300000|2021-06-10 04:45:00|12165.7|12164.8|12165.2|12164.3|12165.8|12165.1|12164.9|12164.1|181
1623300600000|2021-06-10 04:50:00|12165.3|12164.4|12164.7|12164.1|12165.8|12165|12164.4|12163.5|188
1623300900000|2021-06-10 04:55:00|12164.8|12164.2|12164.6|12163.7|12164.9|12164.2|12163.8|12163|272
1623301200000|2021-06-10 05:00:00|12164.7|12163.8|12165|12164.4|12165.2|12164.5|12163.6|12162.8|222
1623301500000|2021-06-10 05:05:00|12165.1|12164.2|12166.6|12165.7|12166.6|12165.9|12165|12164.2|195
1623301800000|2021-06-10 05:10:00|12166.5|12165.6|12167|12166.4|12167.3|12166.6|12166.2|12165.4|182
1623302100000|2021-06-10 05:15:00|12167.2|12166.3|12167.1|12166.2|12167.3|12166.5|12166|12165.3|188
1623302400000|2021-06-10 05:20:00|12167.2|12166.3|12167.1|12166.5|12167.8|12167|12166.8|12166.1|183
1623302700000|2021-06-10 05:25:00|12167|12166.4|12167.6|12166.7|12167.7|12167|12166.9|12166.2|153
1623303000000|2021-06-10 05:30:00|12167.4|12166.8|12166.6|12165.7|12168.6|12167.9|12166.4|12165.7|173
1623303300000|2021-06-10 05:35:00|12166.5|12165.9|12165.9|12165.3|12166.9|12166.2|12165.8|12165|206
1623303600000|2021-06-10 05:40:00|12165.8|12165.2|12164.8|12164.2|12166|12165.2|12164.5|12163.7|244
1623303900000|2021-06-10 05:45:00|12165|12164.1|12166.9|12166|12167|12166.1|12164.3|12163.6|274
1623304200000|2021-06-10 05:50:00|12167|12166.1|12166.8|12166.2|12167.1|12166.4|12166.5|12165.9|122
1623304500000|2021-06-10 05:55:00|12166.9|12166.3|12166.2|12165.3|12167.5|12166.8|12165.1|12164.4|252
1623304800000|2021-06-10 06:00:00|12166.1|12165.2|12165.1|12164.2|12166.1|12165.2|12161.9|12161.2|458
1623305100000|2021-06-10 06:05:00|12165|12164.1|12163.5|12162.6|12165.6|12164.9|12162.9|12162|373
1623305400000|2021-06-10 06:10:00|12163.3|12162.7|12166.6|12165.7|12166.8|12165.9|12162.5|12161.8|434
1623305700000|2021-06-10 06:15:00|12166.7|12165.8|12166.3|12165.7|12167.4|12166.6|12165.4|12164.6|500
1623306000000|2021-06-10 06:20:00|12166.4|12165.5|12168.7|12168.1|12169.4|12168.5|12165.5|12164.6|427
1623306300000|2021-06-10 06:25:00|12168.8|12168.2|12171.4|12170.8|12171.8|12171|12168.6|12167.8|372
1623306600000|2021-06-10 06:30:00|12171.5|12170.9|12169.7|12168.8|12172.1|12171.5|12168.8|12168.1|401
1623306900000|2021-06-10 06:35:00|12169.8|12168.9|12170.6|12170|12171.2|12170.5|12169|12168.4|360
1623307200000|2021-06-10 06:40:00|12170.5|12169.9|12173.2|12172.3|12173.3|12172.7|12169.5|12168.8|322
1623307500000|2021-06-10 06:45:00|12173|12172.1|12173.7|12172.8|12174.3|12173.6|12172.5|12171.8|391
1623307800000|2021-06-10 06:50:00|12173.5|12172.9|12171.8|12170.9|12174|12173.2|12170.8|12169.9|418
1623308100000|2021-06-10 06:55:00|12171.7|12170.8|12167.8|12167.2|12171.7|12171|12167.5|12166.9|431
1623308400000|2021-06-10 07:00:00|12167.9|12167.3|12167.8|12167.2|12168.2|12167.5|12163.6|12163|605
1623308700000|2021-06-10 07:05:00|12167.7|12167.1|12171.1|12170.5|12171.5|12170.8|12167.7|12166.9|436
1623309000000|2021-06-10 07:10:00|12171.2|12170.6|12170.7|12169.8|12171.2|12170.6|12164.2|12163.3|662
1623309300000|2021-06-10 07:15:00|12170.6|12170|12168.1|12167.2|12171.1|12170.5|12166.4|12165.8|557
1623309600000|2021-06-10 07:20:00|12168|12167.4|12163.6|12163|12169.2|12168.6|12163.5|12162.8|606
1623309900000|2021-06-10 07:25:00|12163.7|12163.1|12162.9|12162|12164.7|12164.1|12161.2|12160.4|613
1623310200000|2021-06-10 07:30:00|12162.8|12162.2|12160.5|12159.9|12164.2|12163.6|12159.1|12158.5|700
1623310500000|2021-06-10 07:35:00|12160.3|12159.7|12158.2|12157.6|12160.3|12159.7|12153.8|12153.1|780
1623310800000|2021-06-10 07:40:00|12158.1|12157.5|12158.3|12157.4|12161.3|12160.5|12157.7|12157.1|678
1623311100000|2021-06-10 07:45:00|12158|12157.2|12158.8|12157.9|12159.5|12158.9|12155.8|12155.1|541
1623311400000|2021-06-10 07:50:00|12158.7|12157.8|12159.7|12158.8|12159.8|12159|12157.6|12156.7|462
1623311700000|2021-06-10 07:55:00|12159.6|12159|12159.7|12158.8|12161.8|12161.1|12158.8|12158|525
1623312000000|2021-06-10 08:00:00|12159.6|12158.7|12160.8|12159.9|12161.8|12161.1|12159.3|12158.6|452
1623312300000|2021-06-10 08:05:00|12160.7|12160.1|12161.8|12161.2|12163|12162.2|12159.2|12158.6|432
1623312600000|2021-06-10 08:10:00|12162|12161.1|12162.2|12161.6|12163.1|12162.4|12160.2|12159.4|442
1623312900000|2021-06-10 08:15:00|12162.1|12161.5|12160.7|12159.8|12162.2|12161.6|12159|12158.3|342
1623313200000|2021-06-10 08:20:00|12160.8|12159.9|12160.1|12159.5|12161.8|12161|12159.5|12158.8|353
1623313500000|2021-06-10 08:25:00|12160.2|12159.6|12165.8|12164.9|12167.1|12166.5|12160.1|12159.4|503
1623313800000|2021-06-10 08:30:00|12165.7|12164.8|12165|12164.4|12166.9|12166.3|12164.8|12164.1|480
1623314100000|2021-06-10 08:35:00|12164.8|12164.2|12166.6|12166|12166.8|12166.2|12163.6|12162.9|408
1623314400000|2021-06-10 08:40:00|12166.9|12166.3|12167|12166.1|12167.1|12166.3|12165|12164.4|396
1623314700000|2021-06-10 08:45:00|12166.6|12166|12171|12170.1|12171.1|12170.4|12165.8|12165|407
1623315000000|2021-06-10 08:50:00|12170.9|12170|12168.7|12167.8|12171.7|12171|12168.5|12167.8|410
1623315300000|2021-06-10 08:55:00|12168.8|12167.9|12167|12166.4|12168.8|12168|12166.5|12165.8|452
1623315600000|2021-06-10 09:00:00|12167.1|12166.5|12166.9|12166|12167.3|12166.6|12165.1|12164.3|502
1623315900000|2021-06-10 09:05:00|12167|12166.1|12167.3|12166.4|12169.2|12168.3|12166.8|12165.9|392
1623316200000|2021-06-10 09:10:00|12167.4|12166.5|12170.5|12169.9|12170.9|12170.1|12167.2|12166.3|456
1623316500000|2021-06-10 09:15:00|12170.7|12169.8|12169.8|12169.2|12170.7|12170|12168.1|12167.4|414
1623316800000|2021-06-10 09:20:00|12169.9|12169.3|12167.6|12166.7|12170.2|12169.4|12166.5|12165.9|438
1623317100000|2021-06-10 09:25:00|12167.7|12166.8|12170.5|12169.6|12171.9|12171.3|12167.3|12166.7|487
1623317400000|2021-06-10 09:30:00|12170.7|12169.8|12172.1|12171.5|12172.8|12172.1|12170.7|12169.8|361
1623317700000|2021-06-10 09:35:00|12171.8|12171.2|12168.3|12167.7|12172.2|12171.6|12168.1|12167.5|420
1623318000000|2021-06-10 09:40:00|12168.2|12167.6|12167.2|12166.6|12169.7|12169.1|12166.5|12165.9|501
1623318300000|2021-06-10 09:45:00|12167.1|12166.5|12166.1|12165.2|12167.3|12166.6|12163.6|12163|497
1623318600000|2021-06-10 09:50:00|12166|12165.1|12164.5|12163.6|12166.1|12165.3|12163.8|12163.1|323
1623318900000|2021-06-10 09:55:00|12164.6|12163.7|12166.4|12165.8|12169.9|12169.2|12164.2|12163.6|561
1623319200000|2021-06-10 10:00:00|12166.1|12165.5|12165.8|12165.2|12167.2|12166.4|12164|12163.4|470
1623319500000|2021-06-10 10:05:00|12165.9|12165.3|12161|12160.1|12166.7|12166.1|12160.6|12160|424
1623319800000|2021-06-10 10:10:00|12160.9|12160|12162.2|12161.6|12162.4|12161.7|12160.2|12159.6|383
1623320100000|2021-06-10 10:15:00|12162.3|12161.7|12163.1|12162.5|12164.6|12163.9|12161.8|12161.1|325
1623320400000|2021-06-10 10:20:00|12163.2|12162.6|12164.2|12163.3|12165|12164.4|12163|12162.2|356
1623320700000|2021-06-10 10:25:00|12164.3|12163.4|12169.7|12169.1|12170|12169.2|12164.2|12163.4|392
1623321000000|2021-06-10 10:30:00|12169.6|12169|12170.8|12169.9|12171.7|12171.1|12169.1|12168.3|341
1623321300000|2021-06-10 10:35:00|12170.9|12170|12170.7|12169.8|12172.9|12172.2|12170.4|12169.6|417
1623321600000|2021-06-10 10:40:00|12170.6|12170|12169.1|12168.5|12171.3|12170.7|12167.9|12167.3|350
1623321900000|2021-06-10 10:45:00|12169.2|12168.6|12167.3|12166.4|12169.3|12168.7|12166.2|12165.5|373
1623322200000|2021-06-10 10:50:00|12167.2|12166.3|12166.7|12166.1|12168.1|12167.5|12166.1|12165.3|297
1623322500000|2021-06-10 10:55:00|12167|12166.4|12168.9|12168.3|12169.6|12168.9|12166.9|12166.2|449
1623322800000|2021-06-10 11:00:00|12169|12168.4|12172.6|12172|12173.1|12172.3|12168.9|12168.3|505
1623323100000|2021-06-10 11:05:00|12172.7|12172.1|12172.4|12171.5|12173.1|12172.5|12170.6|12170|377
1623323400000|2021-06-10 11:10:00|12172.2|12171.6|12174.9|12174.3|12175.1|12174.3|12172|12171.2|363
1623323700000|2021-06-10 11:15:00|12175|12174.1|12176.7|12176.1|12178.5|12177.8|12173.6|12173|482
1623324000000|2021-06-10 11:20:00|12176.9|12176.3|12177.4|12176.8|12179.3|12178.6|12176.8|12176.2|570
1623324300000|2021-06-10 11:25:00|12177.7|12176.9|12178.2|12177.6|12179.4|12178.8|12176.2|12175.5|404
1623324600000|2021-06-10 11:30:00|12178.5|12177.9|12175.7|12174.8|12178.9|12178.1|12175.3|12174.6|476
1623324900000|2021-06-10 11:35:00|12175.6|12175|12176.9|12176|12177.9|12177.1|12175.6|12174.9|466
1623325200000|2021-06-10 11:40:00|12177|12176.1|12177.3|12175.1|12178.6|12177.6|12175.1|12173.8|471
1623325500000|2021-06-10 11:45:00|12177.2|12174.8|12168.1|12167.2|12188.5|12187.3|12167|12165.9|1459
1623325800000|2021-06-10 11:50:00|12167.7|12166.8|12168.3|12167.4|12172.7|12171.8|12166.9|12166|818
1623326100000|2021-06-10 11:55:00|12168.5|12167.6|12177.1|12176.2|12178.4|12177.5|12168.4|12167.6|888
1623326400000|2021-06-10 12:00:00|12177|12176.1|12165.4|12164.5|12177|12176.1|12162.3|12161.6|986
1623326700000|2021-06-10 12:05:00|12165.5|12164.9|12170.2|12169.3|12170.3|12169.5|12165.5|12164.8|694
1623327000000|2021-06-10 12:10:00|12170.1|12169.5|12173.7|12173.1|12174|12173.2|12169.3|12168.7|654
1623327300000|2021-06-10 12:15:00|12173.8|12172.9|12172.9|12172.3|12174.3|12173.6|12170.4|12169.8|645
1623327600000|2021-06-10 12:20:00|12173.2|12172.5|12172.6|12171.7|12174.9|12174.1|12170.5|12169.8|674
1623327900000|2021-06-10 12:25:00|12172.5|12171.6|12172.1|12169.8|12172.6|12171.7|12169.1|12168.2|635
1623328200000|2021-06-10 12:30:00|12172|12169.7|12169.9|12169|12180.5|12178.8|12152.8|12149.8|2137
1623328500000|2021-06-10 12:35:00|12169.8|12168.9|12179.2|12178.3|12180.5|12179.6|12165.8|12164.9|1545
1623328800000|2021-06-10 12:40:00|12178.8|12177.9|12184.7|12183.8|12192|12191.1|12177.8|12176.9|1647
1623329100000|2021-06-10 12:45:00|12184.8|12183.9|12184.8|12183.9|12187.2|12186.3|12171.9|12171|1602
1623329400000|2021-06-10 12:50:00|12184.7|12183.8|12192|12191.1|12195.2|12194.3|12184.3|12183.4|1338
1623329700000|2021-06-10 12:55:00|12192.2|12191.3|12186.6|12185.7|12192.3|12191.4|12182|12181.1|1284
1623330000000|2021-06-10 13:00:00|12186.7|12185.8|12180.1|12179.2|12193.9|12193|12180.1|12179.2|1222
1623330300000|2021-06-10 13:05:00|12180.2|12179.3|12182.9|12182|12187.3|12186.4|12179.9|12179|1093
1623330600000|2021-06-10 13:10:00|12183.1|12182.2|12173.6|12173|12184.5|12183.6|12173.1|12172.2|1015
1623330900000|2021-06-10 13:15:00|12173.7|12172.8|12169.8|12168.9|12173.7|12172.9|12166.2|12165.3|1072
1623331200000|2021-06-10 13:20:00|12169.9|12169|12164|12163.4|12170.2|12169.3|12163.7|12162.9|931
1623331500000|2021-06-10 13:25:00|12163.9|12163.3|12148.8|12147.9|12166.6|12165.7|12143.9|12143|874
1623331800000|2021-06-10 13:30:00|12148.5|12147.6|12159.5|12158.6|12159.6|12158.7|12145|12144.1|941
1623332100000|2021-06-10 13:35:00|12159.6|12158.7|12166.8|12165.9|12168|12167.3|12155.7|12154.9|811
1623332400000|2021-06-10 13:40:00|12167.1|12166.2|12171.3|12170.4|12171.8|12170.9|12166|12165.2|761
1623332700000|2021-06-10 13:45:00|12171.8|12170.9|12182.2|12181.6|12183.9|12183|12171.4|12170.8|854
1623333000000|2021-06-10 13:50:00|12182.3|12181.4|12184.6|12184|12185.5|12184.6|12179.5|12178.6|1217
1623333300000|2021-06-10 13:55:00|12184.7|12184.1|12182.7|12181.8|12186.5|12185.9|12180.6|12179.8|1199
1623333600000|2021-06-10 14:00:00|12182.6|12181.7|12182.6|12181.7|12184.2|12183.4|12179.9|12179.2|932
1623333900000|2021-06-10 14:05:00|12182.2|12181.6|12180.3|12179.4|12186.9|12186.1|12180|12179.3|906
1623334200000|2021-06-10 14:10:00|12180.2|12179.6|12185.1|12184.5|12186.3|12185.6|12176.7|12175.8|958
1623334500000|2021-06-10 14:15:00|12185.3|12184.4|12189.6|12189|12189.8|12189.2|12185|12184.4|792
1623334800000|2021-06-10 14:20:00|12189.5|12188.9|12188.1|12187.5|12190.5|12189.8|12186.5|12185.9|936
1623335100000|2021-06-10 14:25:00|12188.2|12187.6|12185|12184.4|12189.9|12189.1|12182.7|12182.1|875
1623335400000|2021-06-10 14:30:00|12184.9|12184.3|12186.6|12185.7|12190.1|12189.3|12184.9|12184.3|692
1623335700000|2021-06-10 14:35:00|12186.5|12185.9|12178.5|12177.9|12188.2|12187.5|12178.5|12177.7|746
1623336000000|2021-06-10 14:40:00|12178.6|12177.7|12178.7|12177.8|12178.8|12178.2|12174.9|12174.1|862
1623336300000|2021-06-10 14:45:00|12178.9|12178|12176.2|12175.6|12179.5|12178.8|12175.3|12174.6|794
1623336600000|2021-06-10 14:50:00|12176.3|12175.7|12171.9|12171.3|12177|12176.2|12171.5|12170.9|855
1623336900000|2021-06-10 14:55:00|12171.7|12171.1|12172|12171.4|12174.7|12173.9|12171.3|12170.6|763
1623337200000|2021-06-10 15:00:00|12171.8|12171.2|12173.6|12173|12174.8|12174|12171.4|12170.8|648
1623337500000|2021-06-10 15:05:00|12173.7|12172.8|12175.7|12174.8|12176.6|12175.8|12171.1|12170.4|595
1623337800000|2021-06-10 15:10:00|12175.5|12174.9|12174.1|12173.5|12178.3|12177.7|12174.1|12173.4|562
1623338100000|2021-06-10 15:15:00|12174.2|12173.6|12168.8|12167.9|12174.7|12174|12166.1|12165.2|680
1623338400000|2021-06-10 15:20:00|12168.7|12167.8|12167.3|12166.4|12168.8|12168|12165.1|12164.2|532
1623338700000|2021-06-10 15:25:00|12167.1|12166.5|12164.2|12163.3|12168.8|12168.2|12162.3|12161.6|494
1623339000000|2021-06-10 15:30:00|12164.3|12163.4|12166.1|12165.5|12167.1|12166.4|12164.3|12163.4|526
1623339300000|2021-06-10 15:35:00|12166.4|12165.7|12168.3|12167.7|12169.8|12169.1|12166.2|12165.5|571
1623339600000|2021-06-10 15:40:00|12168.5|12167.6|12166.4|12165.5|12173.2|12172.3|12164.3|12163.1|661
1623339900000|2021-06-10 15:45:00|12166.5|12165.6|12170.7|12169.8|12170.9|12170.1|12165.4|12164.5|557
1623340200000|2021-06-10 15:50:00|12170.6|12169.7|12171.7|12170.8|12173.3|12172.5|12170.4|12169.6|441
1623340500000|2021-06-10 15:55:00|12171.5|12170.9|12173.2|12172.6|12175.2|12174.5|12169.6|12168.9|597
1623340800000|2021-06-10 16:00:00|12173|12172.4|12171|12170.4|12175.7|12174.9|12170.6|12169.8|623
1623341100000|2021-06-10 16:05:00|12171.2|12170.3|12168.9|12168|12173.9|12173.1|12168|12167.1|538
1623341400000|2021-06-10 16:10:00|12168.8|12167.9|12166.5|12165.9|12170.3|12169.6|12165.4|12164.8|596
1623341700000|2021-06-10 16:15:00|12166.7|12165.8|12166.2|12165.3|12170.5|12169.9|12165.9|12165.2|527
1623342000000|2021-06-10 16:20:00|12166.3|12165.4|12167.1|12166.5|12168.2|12167.6|12164.9|12164.2|526
1623342300000|2021-06-10 16:25:00|12167.2|12166.6|12169.6|12168.7|12169.7|12169|12167|12166.4|300
1623342600000|2021-06-10 16:30:00|12169.7|12168.8|12171.9|12171.3|12173.6|12172.7|12169.6|12168.8|536
1623342900000|2021-06-10 16:35:00|12172|12171.4|12177|12176.1|12177.2|12176.4|12171.7|12171.1|399
1623343200000|2021-06-10 16:40:00|12176.9|12176|12174.8|12173.9|12177.8|12177.1|12174.1|12173.4|327
1623343500000|2021-06-10 16:45:00|12174.7|12173.8|12177|12176.4|12177|12176.4|12174|12173.4|378
1623343800000|2021-06-10 16:50:00|12177.1|12176.5|12176.3|12175.7|12178.2|12177.4|12174.9|12174|454
1623344100000|2021-06-10 16:55:00|12176.4|12175.8|12177.2|12176.3|12177.2|12176.5|12174.6|12173.9|371
1623344400000|2021-06-10 17:00:00|12177.1|12176.5|12174.1|12173.2|12177.4|12176.6|12173.1|12172.2|560
1623344700000|2021-06-10 17:05:00|12174.2|12173.5|12176.1|12175.5|12176.8|12176.1|12174.2|12173.4|497
1623345000000|2021-06-10 17:10:00|12176.2|12175.6|12178.2|12177.6|12179.2|12178.4|12176|12175.4|379
1623345300000|2021-06-10 17:15:00|12178.3|12177.7|12175.6|12175|12178.6|12178|12174.9|12174.2|350
1623345600000|2021-06-10 17:20:00|12175.7|12175.1|12175.8|12175.2|12176.3|12175.6|12175.4|12174.8|254
1623345900000|2021-06-10 17:25:00|12175.4|12174.8|12175.1|12174.5|12175.9|12175.3|12174.5|12173.7|289
1623346200000|2021-06-10 17:30:00|12175|12174.4|12174|12173.4|12175.2|12174.5|12173.2|12172.4|331
1623346500000|2021-06-10 17:35:00|12174.1|12173.5|12174.7|12174.1|12175.1|12174.3|12173.1|12172.3|256
1623346800000|2021-06-10 17:40:00|12174.9|12174|12175.1|12174.2|12176.3|12175.5|12174.7|12174|240
1623347100000|2021-06-10 17:45:00|12175.2|12174.3|12174.2|12173.3|12175.4|12174.5|12172.5|12171.7|276
1623347400000|2021-06-10 17:50:00|12174|12173.4|12173.2|12172.6|12174.8|12174.2|12172.7|12171.9|196
1623347700000|2021-06-10 17:55:00|12173.3|12172.7|12174.4|12173.8|12175.2|12174.4|12173.3|12172.7|238
1623348000000|2021-06-10 18:00:00|12174.5|12173.6|12173.3|12172.7|12174.5|12173.9|12172.8|12172|249
1623348300000|2021-06-10 18:05:00|12173.4|12172.8|12173.7|12173.1|12175.7|12175|12173.3|12172.6|214
1623348600000|2021-06-10 18:10:00|12173.8|12173.2|12173.9|12173|12174.7|12173.9|12172.9|12172.3|193
1623348900000|2021-06-10 18:15:00|12174|12173.1|12175.3|12174.4|12175.3|12174.6|12173.4|12172.7|273
1623349200000|2021-06-10 18:20:00|12175.4|12174.5|12173.8|12173.2|12175.7|12174.8|12173.7|12173|244
1623349500000|2021-06-10 18:25:00|12173.7|12173.1|12174.3|12173.7|12174.5|12173.8|12173.6|12173|195
1623349800000|2021-06-10 18:30:00|12174.4|12173.8|12176.2|12175.6|12176.5|12175.8|12173.7|12172.9|193
1623350100000|2021-06-10 18:35:00|12176.1|12175.5|12174.8|12173.9|12176.3|12175.6|12174.6|12173.9|228
1623350400000|2021-06-10 18:40:00|12174.9|12174|12175|12174.4|12175.9|12175.1|12174.6|12173.9|193
1623350700000|2021-06-10 18:45:00|12174.9|12174.3|12175.1|12174.5|12175.3|12174.7|12174.4|12173.5|185
1623351000000|2021-06-10 18:50:00|12175.2|12174.6|12175.4|12174.8|12176.3|12175.6|12174.5|12173.8|212
1623351300000|2021-06-10 18:55:00|12175.3|12174.7|12172.2|12171.3|12175.3|12174.7|12171.7|12170.9|413
1623351600000|2021-06-10 19:00:00|12172|12171.1|12172.2|12171.3|12173.8|12173.1|12171.6|12171|294
1623351900000|2021-06-10 19:05:00|12172.3|12171.4|12172.8|12172.2|12173|12172.3|12172|12171.3|215
1623352200000|2021-06-10 19:10:00|12172.7|12172.1|12174.7|12173.8|12175|12174.3|12172.7|12172.1|268
1623352500000|2021-06-10 19:15:00|12174.5|12173.9|12176|12175.4|12176.4|12175.7|12174.2|12173.6|178
1623352800000|2021-06-10 19:20:00|12175.9|12175.3|12175.9|12175|12176.8|12176.2|12175.2|12174.4|267
1623353100000|2021-06-10 19:25:00|12176|12175.1|12176.9|12176|12177.1|12176.3|12175.8|12174.9|237
1623353400000|2021-06-10 19:30:00|12177|12176.1|12174.8|12174.2|12177|12176.1|12174.7|12174|345
1623353700000|2021-06-10 19:35:00|12175|12174.4|12173.1|12172.5|12175.7|12174.9|12172.9|12172.3|323
1623354000000|2021-06-10 19:40:00|12173.3|12172.4|12174.8|12173.9|12175.1|12174.2|12172.9|12172.1|324
1623354300000|2021-06-10 19:45:00|12174.6|12174|12172.4|12171.5|12174.8|12174.2|12172.1|12171.4|285
1623354600000|2021-06-10 19:50:00|12172.7|12171.8|12173.4|12172.5|12173.7|12172.8|12172.5|12171.6|281
1623354900000|2021-06-10 19:55:00|12173.2|12172.3|12170.7|12170.1|12173.6|12172.8|12170.2|12169.5|385
1623355200000|2021-06-10 20:00:00|12170.4|12169.8|12173.5|12172.9|12174|12173.3|12170.4|12169.5|344
1623355500000|2021-06-10 20:05:00|12173.4|12172.8|12176.3|12175.7|12176.6|12175.7|12172.9|12172.1|290
1623355800000|2021-06-10 20:10:00|12176.2|12175.6|12176.6|12176|12176.9|12176.2|12176.1|12175.5|230
1623356100000|2021-06-10 20:15:00|12176.7|12176.1|12177.6|12176.7|12178.3|12177.4|12176.4|12175.8|130
1623356400000|2021-06-10 20:20:00|12177.5|12176.6|12175.3|12174.7|12177.6|12176.9|12175.2|12174.4|119
1623356700000|2021-06-10 20:25:00|12175.4|12174.8|12174|12173.1|12175.6|12174.9|12173.9|12173.1|146
1623357000000|2021-06-10 20:30:00|12173.9|12173.3|12174.7|12173.8|12175.5|12174.8|12173.1|12172.4|216
1623357300000|2021-06-10 20:35:00|12174.6|12173.7|12175.2|12174.3|12175.3|12174.4|12172.1|12171.4|117
1623357600000|2021-06-10 20:40:00|12175.3|12174.4|12175.3|12174.4|12175.5|12174.6|12175|12174.1|111
1623357900000|2021-06-10 20:45:00|12175.2|12174.3|12176.4|12175.5|12176.4|12175.5|12174.4|12173.7|137
1623358200000|2021-06-10 20:50:00|12176.3|12175.4|12176.9|12176|12177|12176.1|12176.3|12175.4|137
1623358500000|2021-06-10 20:55:00|12176.3|12175.4|12176.4|12175.2|12177|12176|12176|12174.7|245
1623358800000|2021-06-10 21:00:00|12176.5|12166.5|12178.2|12172.4|12178.3|12175.5|12172.7|12165.7|35
1623359100000|2021-06-10 21:05:00|12179.1|12172.1|12178.3|12175|12179.3|12175.3|12176.9|12170.5|164
1623359400000|2021-06-10 21:10:00|12178|12174.7|12178.2|12175|12178.6|12175.9|12177|12173.9|88
1623359700000|2021-06-10 21:15:00|12178.1|12174.9|12177|12175.2|12178.2|12175.9|12176.8|12174.1|109
1623360000000|2021-06-10 21:20:00|12177.3|12175.3|12177.3|12174.1|12178|12175.5|12176.1|12172.8|82
1623360300000|2021-06-10 21:25:00|12177.4|12173.8|12176.7|12175.5|12179.5|12176|12176.3|12173.8|157
1623360600000|2021-06-10 21:30:00|12176.9|12175.6|12177.2|12173.6|12177.7|12176.3|12176.8|12172.1|156
1623360900000|2021-06-10 21:35:00|12177.3|12173.4|12175.4|12172.7|12177.5|12174.9|12175.1|12172.2|175
1623361200000|2021-06-10 21:40:00|12175.6|12172.4|12175.7|12172.6|12176.4|12173.6|12175|12172|238
1623361500000|2021-06-10 21:45:00|12175.8|12172.7|12175.7|12172.7|12176.2|12173.9|12174.8|12172.4|168
1623361800000|2021-06-10 21:50:00|12175.8|12172.6|12175.2|12172.7|12175.9|12173.8|12174.7|12171.9|185
1623362100000|2021-06-10 21:55:00|12175.1|12172.6|12176|12172.4|12176.1|12173.9|12174.5|12172.2|226
1623362400000|2021-06-10 22:00:00|12176.3|12172.6|12173.4|12172.5|12176.8|12173.7|12173.3|12172.2|318
1623362700000|2021-06-10 22:05:00|12173.3|12172.4|12172.8|12171.9|12174.1|12173.1|12172.8|12171.9|103
1623363000000|2021-06-10 22:10:00|12172.5|12171.6|12171.9|12171|12172.5|12171.6|12171.8|12170.9|57
1623363300000|2021-06-10 22:15:00|12172.1|12171.2|12172.4|12171.5|12172.6|12171.7|12172.1|12171.2|41
1623363600000|2021-06-10 22:20:00|12172.5|12171.6|12172.4|12171.5|12172.5|12171.6|12171.7|12170.8|110
1623363900000|2021-06-10 22:25:00|12172.3|12171.4|12172.4|12171.5|12172.7|12171.8|12171.8|12170.9|117
1623364200000|2021-06-10 22:30:00|12172.5|12171.6|12172.6|12171.7|12173.6|12172.7|12172.2|12171.3|154
1623364500000|2021-06-10 22:35:00|12172.7|12171.8|12171.3|12170.4|12173.2|12172.3|12171.2|12170.3|99
1623364800000|2021-06-10 22:40:00|12171.2|12170.3|12172.3|12171.4|12172.5|12171.6|12171|12170.1|85
1623365100000|2021-06-10 22:45:00|12172.2|12171.3|12172.3|12171.4|12172.4|12171.5|12171.8|12170.9|66
1623365400000|2021-06-10 22:50:00|12172.2|12171.3|12172.1|12171.2|12172.3|12171.4|12172|12171.1|85
1623365700000|2021-06-10 22:55:00|12172|12171.1|12173.2|12172.3|12173.4|12172.5|12172|12171.1|88
1623366000000|2021-06-10 23:00:00|12173.3|12172.4|12174.6|12173.7|12174.7|12173.8|12173.2|12172.3|99
1623366300000|2021-06-10 23:05:00|12174.5|12173.6|12174.7|12173.8|12174.8|12173.9|12173.8|12172.9|82
1623366600000|2021-06-10 23:10:00|12174.6|12173.7|12175.2|12174.6|12175.5|12174.6|12174.2|12173.3|112
1623366900000|2021-06-10 23:15:00|12175.3|12174.4|12174.8|12173.9|12175.5|12174.6|12174.4|12173.5|70
1623367200000|2021-06-10 23:20:00|12174.9|12174|12174.9|12174|12175|12174.1|12174.7|12173.8|76
1623367500000|2021-06-10 23:25:00|12175|12174.1|12174.5|12173.6|12175|12174.1|12174.3|12173.4|67
1623367800000|2021-06-10 23:30:00|12174.4|12173.5|12174.4|12173.5|12174.6|12173.8|12174.1|12173.3|103
1623368100000|2021-06-10 23:35:00|12174.3|12173.4|12173.7|12173.1|12174.5|12173.7|12173.7|12172.9|64
1623368400000|2021-06-10 23:40:00|12173.9|12173|12173.7|12172.8|12174.5|12173.6|12173.2|12172.5|123
1623368700000|2021-06-10 23:45:00|12173.8|12172.9|12174.3|12173.4|12174.9|12174|12173.5|12172.8|97
1623369000000|2021-06-10 23:50:00|12174.1|12173.2|12173.5|12172.6|12174.8|12173.9|12172.9|12172.2|136
1623369300000|2021-06-10 23:55:00|12173.3|12172.4|12173.3|12172.4|12173.4|12172.5|12172.3|12171.4|163
1623369600000|2021-06-11 00:00:00|12173.2|12172.3|12176|12175.1|12176.9|12176|12172.4|12171.5|402
1623369900000|2021-06-11 00:05:00|12175.9|12175|12177.2|12176.3|12178.2|12177.5|12175.8|12174.9|260
1623370200000|2021-06-11 00:10:00|12177.1|12176.2|12178.5|12177.6|12178.6|12177.8|12176.2|12175.4|200
1623370500000|2021-06-11 00:15:00|12178.6|12177.7|12178.8|12177.9|12179.2|12178.5|12177.7|12177|222
1623370800000|2021-06-11 00:20:00|12178.7|12177.8|12178.2|12177.6|12178.9|12178.1|12177.9|12177|206
1623371100000|2021-06-11 00:25:00|12178.3|12177.7|12177.5|12176.6|12178.5|12177.8|12176.2|12175.4|304
1623371400000|2021-06-11 00:30:00|12177.4|12176.8|12176.9|12176|12178.6|12177.8|12176.8|12175.9|169
1623371700000|2021-06-11 00:35:00|12176.8|12175.9|12176.7|12176.1|12177.5|12176.7|12175.7|12174.8|282
1623372000000|2021-06-11 00:40:00|12176.6|12176|12177.7|12176.8|12177.9|12177|12175.7|12174.9|221
1623372300000|2021-06-11 00:45:00|12177.5|12176.6|12178.6|12177.7|12178.6|12177.8|12176.7|12175.9|212
1623372600000|2021-06-11 00:50:00|12178.7|12177.8|12178.8|12177.9|12179.3|12178.6|12176.7|12175.8|375
1623372900000|2021-06-11 00:55:00|12179.1|12178.2|12178.5|12177.9|12179.2|12178.4|12176.2|12175.4|333
1623373200000|2021-06-11 01:00:00|12178.6|12178|12177.3|12176.4|12179|12178.2|12176.9|12176|469
1623373500000|2021-06-11 01:05:00|12177.2|12176.3|12177.9|12177.3|12178.9|12178.3|12176.4|12175.5|432
1623373800000|2021-06-11 01:10:00|12178.2|12177.2|12179.9|12179|12181|12180.2|12178.1|12177.2|307
1623374100000|2021-06-11 01:15:00|12179.8|12178.9|12181.3|12180.4|12181.5|12180.6|12179.7|12178.8|261
1623374400000|2021-06-11 01:20:00|12181.4|12180.5|12182.7|12181.8|12183.1|12182.2|12180.8|12180.1|307
1623374700000|2021-06-11 01:25:00|12182.6|12182|12184.7|12183.8|12184.8|12183.9|12182.4|12181.6|300
1623375000000|2021-06-11 01:30:00|12184.5|12183.9|12183.5|12182.9|12184.6|12183.9|12181.7|12180.9|416
1623375300000|2021-06-11 01:35:00|12183.8|12182.8|12186.1|12185.2|12186.8|12185.9|12183.7|12182.8|478
1623375600000|2021-06-11 01:40:00|12186|12185.4|12186.2|12185.3|12186.9|12186.1|12184.8|12184.1|428
1623375900000|2021-06-11 01:45:00|12186.3|12185.7|12187|12186.4|12187.3|12186.5|12185.4|12184.7|253
1623376200000|2021-06-11 01:50:00|12186.9|12186.3|12188.8|12187.9|12188.8|12187.9|12186.6|12185.8|253
1623376500000|2021-06-11 01:55:00|12188.7|12187.8|12187.4|12186.8|12189.1|12188.4|12186.9|12186.1|256
1623376800000|2021-06-11 02:00:00|12187.6|12186.7|12185.2|12184.3|12187.6|12186.9|12185|12184.2|295
1623377100000|2021-06-11 02:05:00|12185.1|12184.2|12184.4|12183.5|12185.2|12184.6|12183.9|12183.1|243
1623377400000|2021-06-11 02:10:00|12184.3|12183.4|12183.8|12182.9|12185.3|12184.5|12183.4|12182.7|312
1623377700000|2021-06-11 02:15:00|12183.7|12182.8|12184.2|12183.3|12184.2|12183.5|12183.5|12182.6|204
1623378000000|2021-06-11 02:20:00|12184.1|12183.2|12185|12184.4|12185.9|12185.2|12183.9|12183.1|148
1623378300000|2021-06-11 02:25:00|12185.1|12184.5|12184.2|12183.6|12185.3|12184.6|12183.5|12182.8|190
1623378600000|2021-06-11 02:30:00|12184.3|12183.7|12186.1|12185.5|12186.4|12185.7|12184.3|12183.6|260
1623378900000|2021-06-11 02:35:00|12186.2|12185.6|12185.7|12185.1|12187.5|12186.7|12185.6|12184.9|243
1623379200000|2021-06-11 02:40:00|12185.8|12185.2|12187.1|12186.5|12188.7|12187.8|12185.8|12185.2|311
1623379500000|2021-06-11 02:45:00|12187.2|12186.6|12188.7|12188.1|12189.2|12188.4|12187.2|12186.4|293
1623379800000|2021-06-11 02:50:00|12188.9|12188|12188.1|12187.5|12189.3|12188.6|12187.2|12186.6|259
1623380100000|2021-06-11 02:55:00|12188|12187.4|12190.4|12189.5|12190.5|12189.7|12187.1|12186.3|466
1623380400000|2021-06-11 03:00:00|12190.5|12189.6|12191.2|12190.3|12191.9|12191.1|12190.4|12189.6|304
1623380700000|2021-06-11 03:05:00|12191.3|12190.4|12190.5|12189.6|12191.9|12191.2|12190.1|12189.5|247
1623381000000|2021-06-11 03:10:00|12190.6|12189.7|12189.5|12188.9|12190.6|12189.7|12189.4|12188.7|187
1623381300000|2021-06-11 03:15:00|12189.4|12188.8|12189.5|12188.9|12190.2|12189.4|12188.9|12188|191
1623381600000|2021-06-11 03:20:00|12189.4|12188.8|12188.9|12188.3|12189.7|12189|12188.8|12188.1|116
1623381900000|2021-06-11 03:25:00|12189|12188.4|12188.9|12188|12189.6|12189|12188.5|12187.7|150
1623382200000|2021-06-11 03:30:00|12189|12188.1|12188.7|12187.8|12189.2|12188.3|12187.4|12186.6|145
1623382500000|2021-06-11 03:35:00|12188.6|12187.7|12187.3|12186.7|12188.6|12187.9|12187.3|12186.6|161
1623382800000|2021-06-11 03:40:00|12187.1|12186.5|12188|12187.4|12188.2|12187.4|12187|12186.3|141
1623383100000|2021-06-11 03:45:00|12188.1|12187.5|12188.2|12187.6|12188.4|12187.6|12187.5|12186.7|134
1623383400000|2021-06-11 03:50:00|12188.1|12187.5|12188.2|12187.6|12188.3|12187.7|12187.9|12187.1|89
1623383700000|2021-06-11 03:55:00|12188.1|12187.5|12187.5|12186.9|12188.4|12187.7|12187.5|12186.7|122
1623384000000|2021-06-11 04:00:00|12187.7|12186.8|12187.7|12186.8|12187.9|12187.2|12187.1|12186.4|96
1623384300000|2021-06-11 04:05:00|12187.5|12186.9|12187.9|12187|12187.9|12187.2|12187.3|12186.6|94
1623384600000|2021-06-11 04:10:00|12187.7|12187.1|12189.7|12189.1|12189.9|12189.3|12187.7|12187|144
1623384900000|2021-06-11 04:15:00|12189.6|12189|12190.2|12189.6|12190.9|12190.1|12189.6|12188.9|203
1623385200000|2021-06-11 04:20:00|12190.1|12189.5|12190.7|12190.1|12190.9|12190.1|12190|12189.3|116
1623385500000|2021-06-11 04:25:00|12190.6|12190|12190.2|12189.3|12190.7|12190|12189.9|12189.3|127
1623385800000|2021-06-11 04:30:00|12190.1|12189.2|12188.3|12187.4|12190.1|12189.4|12188|12187.3|128
1623386100000|2021-06-11 04:35:00|12188.4|12187.5|12188.5|12187.6|12189.3|12188.6|12188.1|12187.3|162
1623386400000|2021-06-11 04:40:00|12188.6|12187.7|12189.2|12188.3|12189.2|12188.5|12188.3|12187.6|178
1623386700000|2021-06-11 04:45:00|12189.3|12188.4|12188.3|12187.7|12189.3|12188.6|12188.2|12187.5|171
1623387000000|2021-06-11 04:50:00|12188.4|12187.8|12188.2|12187.6|12189|12188.3|12188.2|12187.4|119
1623387300000|2021-06-11 04:55:00|12188.3|12187.4|12187.6|12186.7|12189.4|12188.7|12187.4|12186.6|200
1623387600000|2021-06-11 05:00:00|12187.7|12186.8|12187.8|12186.9|12188.3|12187.6|12187.4|12186.7|177
1623387900000|2021-06-11 05:05:00|12187.7|12186.8|12187.1|12186.2|12187.8|12187.1|12186.8|12186.2|125
1623388200000|2021-06-11 05:10:00|12187.2|12186.3|12187.3|12186.7|12187.5|12186.8|12186.9|12186.3|82
1623388500000|2021-06-11 05:15:00|12187.4|12186.5|12187.4|12186.8|12187.9|12187.3|12186.6|12185.9|150
1623388800000|2021-06-11 05:20:00|12187.5|12186.9|12186.8|12185.9|12187.7|12187.1|12186.1|12185.3|150
1623389100000|2021-06-11 05:25:00|12186.7|12186.1|12187.7|12187.1|12188|12187.4|12186.2|12185.4|169
1623389400000|2021-06-11 05:30:00|12187.6|12187|12189.8|12188.9|12189.8|12189.1|12187|12186.3|258
1623389700000|2021-06-11 05:35:00|12189.4|12188.8|12190.4|12189.5|12190.8|12190|12188.9|12188.2|179
1623390000000|2021-06-11 05:40:00|12190.3|12189.4|12189.2|12188.6|12190.8|12190|12189|12188.2|177
1623390300000|2021-06-11 05:45:00|12189.1|12188.5|12189.1|12188.5|12189.8|12189|12188.9|12188.3|177
1623390600000|2021-06-11 05:50:00|12189|12188.4|12187.4|12186.8|12189.1|12188.5|12187|12186.4|135
1623390900000|2021-06-11 05:55:00|12187.5|12186.9|12188.3|12187.4|12189|12188.4|12187|12186.3|234
1623391200000|2021-06-11 06:00:00|12188.5|12187.6|12187.1|12186.5|12188.7|12187.8|12185.8|12184.9|414
1623391500000|2021-06-11 06:05:00|12187|12186.4|12191.5|12190.9|12192.5|12191.6|12187|12186.4|419
1623391800000|2021-06-11 06:10:00|12191.7|12190.8|12190.3|12189.7|12193|12192.2|12190|12189.4|440
1623392100000|2021-06-11 06:15:00|12190.4|12189.8|12192.7|12192.1|12192.8|12192.2|12190.1|12189.5|410
1623392400000|2021-06-11 06:20:00|12192.6|12192|12191.6|12191|12193.5|12192.7|12190.9|12190.1|351
1623392700000|2021-06-11 06:25:00|12191.5|12190.9|12188.6|12188|12191.7|12191|12188.5|12187.8|391
1623393000000|2021-06-11 06:30:00|12188.5|12187.9|12189.3|12188.7|12191.2|12190.5|12188.3|12187.5|372
1623393300000|2021-06-11 06:35:00|12189.5|12188.6|12184.6|12184|12189.5|12188.8|12183.9|12183.1|442
1623393600000|2021-06-11 06:40:00|12184.7|12184.1|12185.7|12184.8|12187.2|12186.6|12184.1|12183.4|382
1623393900000|2021-06-11 06:45:00|12185.6|12185|12184.7|12184.1|12185.9|12185.1|12183.1|12182.5|341
1623394200000|2021-06-11 06:50:00|12184.8|12183.9|12184.8|12183.9|12187.2|12186.4|12183.9|12183.2|461
1623394500000|2021-06-11 06:55:00|12184.7|12183.8|12183.9|12183|12185.4|12184.6|12181.7|12181|478
1623394800000|2021-06-11 07:00:00|12183.8|12182.9|12191|12190.1|12191.4|12190.8|12183.8|12182.9|722
1623395100000|2021-06-11 07:05:00|12190.8|12190.2|12187.9|12187.3|12192.3|12191.6|12187.4|12186.8|575
1623395400000|2021-06-11 07:10:00|12187.8|12187.2|12187.6|12186.7|12189.2|12188.5|12186.3|12185.6|396
1623395700000|2021-06-11 07:15:00|12187.5|12186.6|12184.6|12183.7|12187.9|12187.3|12181.9|12181.3|485
1623396000000|2021-06-11 07:20:00|12184.7|12184|12186.8|12186.2|12187.3|12186.5|12184.3|12183.6|452
1623396300000|2021-06-11 07:25:00|12186.7|12186.1|12178.7|12178.1|12188|12187.2|12178.5|12177.9|613
1623396600000|2021-06-11 07:30:00|12178.8|12178.2|12178.3|12177.4|12179.6|12178.7|12175.2|12174.3|590
1623396900000|2021-06-11 07:35:00|12178.4|12177.5|12180.8|12180.2|12182.5|12181.7|12178.2|12177.4|597
1623397200000|2021-06-11 07:40:00|12180.9|12180.3|12182.7|12181.8|12184.1|12183.5|12179.7|12179|562
1623397500000|2021-06-11 07:45:00|12182.6|12181.7|12185.3|12184.7|12185.5|12184.8|12180.1|12179.4|511
1623397800000|2021-06-11 07:50:00|12185.2|12184.6|12183.7|12183.1|12187.4|12186.7|12183.7|12182.9|417
1623398100000|2021-06-11 07:55:00|12183.8|12183.2|12183.4|12182.5|12185.1|12184.5|12182.7|12181.9|374
1623398400000|2021-06-11 08:00:00|12183.5|12182.6|12182.9|12182|12184.1|12183.3|12180.2|12179.3|480
1623398700000|2021-06-11 08:05:00|12182.8|12182.2|12181.4|12180.5|12183.6|12183|12177.5|12176.7|557
1623399000000|2021-06-11 08:10:00|12181.3|12180.4|12178.9|12178|12183.6|12182.7|12178.7|12177.9|587
1623399300000|2021-06-11 08:15:00|12178.8|12177.9|12178|12177.1|12181.6|12180.8|12177.8|12177|528
1623399600000|2021-06-11 08:20:00|12177.9|12177|12175.5|12174.6|12180.2|12179.5|12175.1|12174.4|620
1623399900000|2021-06-11 08:25:00|12175.3|12174.7|12170.9|12170|12176.5|12175.6|12169.9|12169.1|701
1623400200000|2021-06-11 08:30:00|12170.8|12169.9|12169.7|12168.8|12171.3|12170.5|12168.2|12167.4|738
1623400500000|2021-06-11 08:35:00|12169.8|12168.9|12169.1|12168.5|12170.7|12169.8|12167.5|12166.7|511
1623400800000|2021-06-11 08:40:00|12169.2|12168.6|12169.5|12168.6|12170.8|12169.9|12168.4|12167.7|496
1623401100000|2021-06-11 08:45:00|12169.3|12168.4|12167.9|12167.3|12172.2|12171.6|12166.1|12165.2|652
1623401400000|2021-06-11 08:50:00|12168|12167.4|12168|12167.4|12169.1|12168.5|12166.4|12165.6|484
1623401700000|2021-06-11 08:55:00|12168.2|12167.3|12166.1|12165.5|12170|12169.2|12164.4|12163.6|601
1623402000000|2021-06-11 09:00:00|12166.3|12165.4|12165.8|12164.9|12167.7|12167|12165.2|12164.5|510
1623402300000|2021-06-11 09:05:00|12165.9|12165|12164.6|12163.7|12167.4|12166.6|12164.2|12163.5|476
1623402600000|2021-06-11 09:10:00|12164.7|12163.8|12164.1|12163.2|12164.9|12164.2|12162.4|12161.7|452
1623402900000|2021-06-11 09:15:00|12164|12163.1|12163.1|12162.2|12165.9|12165.1|12162.8|12161.9|512
1623403200000|2021-06-11 09:20:00|12163.2|12162.3|12161.3|12160.4|12163.7|12162.9|12159.9|12159.2|486
1623403500000|2021-06-11 09:25:00|12161.6|12160.7|12159.9|12159.3|12162.4|12161.6|12159.7|12159.1|463
1623403800000|2021-06-11 09:30:00|12159.8|12159.2|12159.2|12158.6|12159.9|12159.3|12155.5|12154.8|651
1623404100000|2021-06-11 09:35:00|12159|12158.4|12160.9|12160|12161|12160.2|12158.2|12157.4|468
1623404400000|2021-06-11 09:40:00|12160.8|12160.2|12161.4|12160.5|12163.4|12162.6|12160.1|12159.4|411
1623404700000|2021-06-11 09:45:00|12161.6|12160.7|12157.2|12156.3|12162.6|12161.8|12154.7|12153.8|561
1623405000000|2021-06-11 09:50:00|12157.3|12156.4|12155.2|12154.3|12157.5|12156.7|12155|12154.2|489
1623405300000|2021-06-11 09:55:00|12155|12154.4|12154.7|12153.8|12156.3|12155.5|12153.1|12152.4|439
1623405600000|2021-06-11 10:00:00|12154.8|12153.9|12152.2|12151.3|12154.9|12154.1|12151.1|12150.2|587
1623405900000|2021-06-11 10:05:00|12152.1|12151.2|12153.3|12152.4|12154.9|12154.2|12152.1|12151.2|542
1623406200000|2021-06-11 10:10:00|12153.2|12152.3|12156.1|12155.2|12156.3|12155.4|12152.5|12151.8|523
1623406500000|2021-06-11 10:15:00|12155.8|12155|12156.8|12155.9|12157|12156.2|12155.1|12154.4|342
1623406800000|2021-06-11 10:20:00|12156.9|12156|12155.8|12155.2|12158|12157.2|12155.8|12155|382
1623407100000|2021-06-11 10:25:00|12155.9|12155|12158.1|12157.5|12158.8|12158|12155.6|12155|459
1623407400000|2021-06-11 10:30:00|12158.2|12157.3|12159.9|12159.3|12160.5|12159.7|12157|12156.2|469
1623407700000|2021-06-11 10:35:00|12160|12159.4|12157.3|12156.4|12161.3|12160.6|12156.5|12155.7|395
1623408000000|2021-06-11 10:40:00|12157.4|12156.5|12151|12150.1|12157.4|12156.5|12150.7|12149.9|551
1623408300000|2021-06-11 10:45:00|12151.1|12150.2|12151.6|12151|12151.7|12151|12149.3|12148.5|405
1623408600000|2021-06-11 10:50:00|12151.4|12150.8|12152.2|12151.3|12153.1|12152.4|12150.4|12149.8|363
1623408900000|2021-06-11 10:55:00|12152|12151.4|12151.6|12151|12153.2|12152.4|12150.9|12150|490
1623409200000|2021-06-11 11:00:00|12151.5|12150.9|12147.4|12146.5|12152.3|12151.5|12145.9|12145.1|593
1623409500000|2021-06-11 11:05:00|12147.5|12146.6|12145.9|12145|12149.2|12148.3|12145.7|12145|477
1623409800000|2021-06-11 11:10:00|12145.7|12145.1|12145.7|12144.8|12147.3|12146.5|12144.1|12143.2|571
1623410100000|2021-06-11 11:15:00|12145.6|12144.7|12142.4|12141.5|12145.8|12145.1|12141.6|12140.9|573
1623410400000|2021-06-11 11:20:00|12142.5|12141.6|12143.4|12142.8|12147.3|12146.6|12141.8|12141|578
1623410700000|2021-06-11 11:25:00|12143.1|12142.5|12139.9|12139.3|12144.4|12143.6|12139.7|12139.1|634
1623411000000|2021-06-11 11:30:00|12140.1|12139.2|12138|12137.4|12140.5|12139.9|12135.3|12134.6|676
1623411300000|2021-06-11 11:35:00|12137.9|12137.3|12137.5|12136.9|12138.5|12137.8|12136.1|12135.5|424
1623411600000|2021-06-11 11:40:00|12137.4|12136.8|12133.6|12133|12137.8|12137.2|12132.8|12132.2|414
1623411900000|2021-06-11 11:45:00|12133.5|12132.9|12135.2|12134.6|12135.4|12134.6|12132.6|12132|401
1623412200000|2021-06-11 11:50:00|12135.1|12134.5|12133.4|12132.5|12137.3|12136.5|12133.2|12132.5|410
1623412500000|2021-06-11 11:55:00|12133.5|12132.6|12132.8|12131.9|12133.8|12133.1|12130|12129.4|635
1623412800000|2021-06-11 12:00:00|12132.6|12132|12134.3|12133.7|12134.8|12134|12130|12129.2|571
1623413100000|2021-06-11 12:05:00|12133.9|12133.3|12125.1|12124.2|12134|12133.4|12124.8|12124.1|637
1623413400000|2021-06-11 12:10:00|12124.8|12123.5|12125.4|12124.5|12125.9|12125.3|12122.8|12122.1|614
1623413700000|2021-06-11 12:15:00|12124.9|12124.3|12125.2|12124.6|12125.8|12125.2|12123.2|12122.5|586
1623414000000|2021-06-11 12:20:00|12125.1|12124.5|12125.8|12125.2|12128|12127.4|12124.9|12124.2|456
1623414300000|2021-06-11 12:25:00|12125.9|12125.3|12127.5|12126.9|12128|12127.4|12125.8|12125.2|524
1623414600000|2021-06-11 12:30:00|12127.4|12126.8|12129.9|12129.3|12130.1|12129.4|12126.4|12125.8|537
1623414900000|2021-06-11 12:35:00|12130.2|12129.6|12131.7|12131.1|12133.9|12133.3|12129.7|12129.1|559
1623415200000|2021-06-11 12:40:00|12131.6|12131|12135.5|12134.9|12135.6|12135|12129|12128.3|565
1623415500000|2021-06-11 12:45:00|12135.4|12134.8|12134.9|12134.3|12138.1|12137.5|12134.3|12133.7|515
1623415800000|2021-06-11 12:50:00|12134.8|12134.2|12132.3|12131.7|12136|12135.4|12132.1|12131.5|442
1623416100000|2021-06-11 12:55:00|12132.2|12131.6|12129.1|12128.5|12132.2|12131.6|12128.3|12127.6|525
1623416400000|2021-06-11 13:00:00|12129|12128.4|12126.1|12125.5|12129.6|12128.9|12125.6|12125|597
1623416700000|2021-06-11 13:05:00|12126.2|12125.6|12127.8|12127.2|12128.6|12128|12125.5|12124.9|482
1623417000000|2021-06-11 13:10:00|12127.7|12127.1|12128.7|12128.1|12130.6|12130|12127.3|12126.7|485
1623417300000|2021-06-11 13:15:00|12128.5|12127.9|12128.5|12127.9|12130.6|12129.9|12127|12126.3|593
1623417600000|2021-06-11 13:20:00|12128.4|12127.8|12127.6|12127|12129|12128.2|12126.3|12125.6|464
1623417900000|2021-06-11 13:25:00|12127.7|12127.1|12128.2|12127.6|12130|12129.4|12127.2|12126.5|350
1623418200000|2021-06-11 13:30:00|12127.9|12127|12126.4|12125.8|12129.6|12129|12125.8|12125.2|487
1623418500000|2021-06-11 13:35:00|12126.5|12125.9|12121.1|12120.5|12128.5|12127.8|12121.1|12120.4|654
1623418800000|2021-06-11 13:40:00|12120.9|12120.3|12121|12120.1|12122.4|12121.7|12119.7|12119.1|725
1623419100000|2021-06-11 13:45:00|12121.1|12120.2|12115.3|12114.4|12122|12121.2|12115.3|12114.4|762
1623419400000|2021-06-11 13:50:00|12115.2|12114.3|12117|12116.4|12117|12116.4|12111.7|12111|770
1623419700000|2021-06-11 13:55:00|12116.9|12116.3|12122|12121.1|12122.6|12121.9|12116.4|12115.7|863
1623420000000|2021-06-11 14:00:00|12121.9|12121|12123|12122.4|12127.6|12126.7|12121.8|12120.9|912
1623420300000|2021-06-11 14:05:00|12122.9|12122.3|12116.8|12116.2|12124|12123.3|12116.4|12115.8|807
1623420600000|2021-06-11 14:10:00|12116.9|12116.3|12112.4|12111.8|12117|12116.3|12111.2|12110.5|766
1623420900000|2021-06-11 14:15:00|12112.5|12111.9|12111.8|12111.2|12115|12114.4|12111.6|12110.9|670
1623421200000|2021-06-11 14:20:00|12111.7|12111.1|12112.2|12111.6|12113.2|12112.5|12111.1|12110.5|645
1623421500000|2021-06-11 14:25:00|12112.3|12111.7|12111.4|12110.8|12114.2|12113.6|12111.4|12110.7|510
1623421800000|2021-06-11 14:30:00|12111.5|12110.9|12107.4|12106.5|12111.8|12111.1|12106.6|12105.8|653
1623422100000|2021-06-11 14:35:00|12107.3|12106.4|12103.6|12103|12109.4|12108.7|12103.3|12102.6|567
1623422400000|2021-06-11 14:40:00|12103.7|12102.8|12103.1|12102.5|12108|12107.1|12101.6|12100.7|863
1623422700000|2021-06-11 14:45:00|12103.3|12102.4|12106.6|12105.7|12107.2|12106.4|12101|12100.3|696
1623423000000|2021-06-11 14:50:00|12106.4|12105.8|12110.5|12109.9|12111|12110.4|12104.1|12103.5|808
1623423300000|2021-06-11 14:55:00|12110.6|12110|12109.7|12109.1|12111.6|12111|12105.6|12105|939
1623423600000|2021-06-11 15:00:00|12109.5|12108.9|12108.1|12107.2|12115.2|12114.3|12107|12106.4|935
1623423900000|2021-06-11 15:05:00|12107.8|12107.3|12108.3|12107.7|12110.2|12109.6|12106.5|12105.9|620
1623424200000|2021-06-11 15:10:00|12108.4|12107.8|12103.1|12102.5|12108.7|12107.9|12103|12102.2|522
1623424500000|2021-06-11 15:15:00|12103|12102.4|12094.7|12094.1|12103.3|12102.5|12093.1|12092.4|848
1623424800000|2021-06-11 15:20:00|12094.8|12094.2|12096.8|12095.9|12097.7|12097|12094.3|12093.7|668
1623425100000|2021-06-11 15:25:00|12096.6|12095.7|12101.9|12101|12102.4|12101.5|12096.1|12095.4|683
1623425400000|2021-06-11 15:30:00|12102|12101.1|12100.3|12099.4|12102.2|12101.5|12100|12099.3|525
1623425700000|2021-06-11 15:35:00|12100.4|12099.5|12103.9|12103.3|12104.1|12103.4|12098.1|12097.3|568
1623426000000|2021-06-11 15:40:00|12104|12103.4|12103.9|12103.3|12104.3|12103.5|12101.2|12100.5|452
1623426300000|2021-06-11 15:45:00|12104.3|12103.4|12101.7|12101.1|12104.6|12103.7|12100.8|12100|382
1623426600000|2021-06-11 15:50:00|12101.6|12101|12100.2|12099.6|12102.5|12101.7|12099.8|12099.1|347
1623426900000|2021-06-11 15:55:00|12100.1|12099.5|12100.3|12099.7|12100.9|12100.2|12099|12098.3|333
1623427200000|2021-06-11 16:00:00|12100.2|12099.6|12099|12098.4|12101.6|12101|12098.4|12097.8|395
1623427500000|2021-06-11 16:05:00|12099.1|12098.5|12099|12098.4|12100.2|12099.4|12097.3|12096.7|306
1623427800000|2021-06-11 16:10:00|12099.1|12098.5|12097.6|12097|12099.5|12098.9|12095.2|12094.4|403
1623428100000|2021-06-11 16:15:00|12097.5|12096.9|12099.8|12099.2|12100|12099.3|12097.4|12096.8|309
1623428400000|2021-06-11 16:20:00|12099.7|12099.1|12100.1|12099.5|12100.5|12099.7|12098.7|12098|279
1623428700000|2021-06-11 16:25:00|12100.2|12099.6|12098.6|12098|12100.3|12099.7|12098.5|12097.9|242
1623429000000|2021-06-11 16:30:00|12098.7|12098.1|12097.7|12097.1|12098.7|12098.1|12095.1|12094.4|420
1623429300000|2021-06-11 16:35:00|12097.8|12097.2|12097.1|12096.2|12097.9|12097.2|12095.8|12095.1|267
1623429600000|2021-06-11 16:40:00|12097.2|12096.3|12097.6|12097|12098.9|12098.2|12096.9|12096.2|266
1623429900000|2021-06-11 16:45:00|12097.7|12097.1|12098.2|12097.6|12098.7|12098.1|12097.4|12096.7|277
1623430200000|2021-06-11 16:50:00|12098.3|12097.7|12098.9|12098.3|12099.2|12098.4|12097.4|12096.8|276
1623430500000|2021-06-11 16:55:00|12099|12098.1|12096.9|12096|12099.9|12099.1|12096.6|12095.8|399
1623430800000|2021-06-11 17:00:00|12097|12096.1|12095.2|12094.6|12097.2|12096.4|12094.1|12093.3|362
1623431100000|2021-06-11 17:05:00|12095.3|12094.7|12093.5|12092.9|12095.6|12094.8|12093.1|12092.3|250
1623431400000|2021-06-11 17:10:00|12093.9|12093.3|12097.2|12096.3|12097.7|12096.9|12093.5|12092.7|405
1623431700000|2021-06-11 17:15:00|12097.1|12096.2|12094.5|12093.9|12097.2|12096.3|12094.3|12093.6|276
1623432000000|2021-06-11 17:20:00|12094.6|12094|12097.1|12096.5|12097.1|12096.5|12094.5|12093.9|260
1623432300000|2021-06-11 17:25:00|12097|12096.4|12096.6|12095.7|12097.2|12096.5|12095.6|12095|230
1623432600000|2021-06-11 17:30:00|12096.3|12095.6|12097.9|12097|12098.4|12097.6|12095.2|12094.6|274
1623432900000|2021-06-11 17:35:00|12097.8|12097.2|12098.4|12097.5|12098.9|12098|12096.6|12095.9|343
1623433200000|2021-06-11 17:40:00|12098.3|12097.7|12098.3|12097.4|12099.2|12098.5|12097.7|12096.9|281
1623433500000|2021-06-11 17:45:00|12098.4|12097.5|12098|12097.4|12099.2|12098.5|12097.9|12097.3|223
1623433800000|2021-06-11 17:50:00|12097.9|12097.3|12098.5|12097.9|12099.2|12098.6|12097.9|12097.3|209
1623434100000|2021-06-11 17:55:00|12098.3|12097.7|12100.2|12099.3|12100.3|12099.7|12098.1|12097.3|217
1623434400000|2021-06-11 18:00:00|12100|12099.1|12101.6|12101|12101.9|12101.1|12099.9|12099.1|250
1623434700000|2021-06-11 18:05:00|12101.7|12101.1|12102.3|12101.4|12102.9|12102.2|12101.4|12100.6|310
1623435000000|2021-06-11 18:10:00|12102.2|12101.6|12100.8|12100.2|12102.2|12101.6|12100|12099.3|192
1623435300000|2021-06-11 18:15:00|12100.9|12100.3|12100.2|12099.6|12101.3|12100.6|12100|12099.4|250
1623435600000|2021-06-11 18:20:00|12100.3|12099.7|12099.1|12098.5|12100.7|12100.1|12098.9|12098.3|204
1623435900000|2021-06-11 18:25:00|12099|12098.4|12098.4|12097.8|12100|12099.4|12097.9|12097.3|264
1623436200000|2021-06-11 18:30:00|12098.5|12097.9|12099.5|12098.9|12099.7|12099.1|12098|12097.3|224
1623436500000|2021-06-11 18:35:00|12099.6|12099|12100.3|12099.7|12100.7|12100|12099|12098.3|181
1623436800000|2021-06-11 18:40:00|12100|12099.4|12100.4|12099.8|12101|12100.4|12099.6|12099|131
1623437100000|2021-06-11 18:45:00|12100.5|12099.9|12099.5|12098.9|12101|12100.4|12099.5|12098.6|143
1623437400000|2021-06-11 18:50:00|12099.6|12099|12099.9|12099.3|12100|12099.4|12099.3|12098.5|126
1623437700000|2021-06-11 18:55:00|12100|12099.4|12103|12102.4|12103.4|12102.8|12099.2|12098.6|257
1623438000000|2021-06-11 19:00:00|12102.9|12102.3|12103.5|12102.6|12103.8|12103.1|12102.7|12102.1|285
1623438300000|2021-06-11 19:05:00|12103.3|12102.7|12102.3|12101.7|12104.1|12103.5|12101.9|12101.2|162
1623438600000|2021-06-11 19:10:00|12102.4|12101.8|12103.1|12102.5|12103.2|12102.5|12102.3|12101.6|129
1623438900000|2021-06-11 19:15:00|12103.4|12102.6|12104.9|12104.3|12105.1|12104.4|12103.2|12102.5|211
1623439200000|2021-06-11 19:20:00|12105|12104.4|12105.1|12104.2|12105.7|12105.1|12104.7|12104|235
1623439500000|2021-06-11 19:25:00|12105|12104.1|12105.8|12105.2|12106.1|12105.3|12104.8|12104|162
1623439800000|2021-06-11 19:30:00|12105.7|12105.1|12106.6|12106|12106.6|12106|12105.4|12104.7|94
1623440100000|2021-06-11 19:35:00|12106.5|12105.9|12106.5|12105.9|12106.9|12106.1|12106.2|12105.4|144
1623440400000|2021-06-11 19:40:00|12106.6|12105.7|12107.4|12106.8|12108.2|12107.5|12106.4|12105.6|143
1623440700000|2021-06-11 19:45:00|12107.5|12106.9|12108.4|12107.8|12108.6|12107.8|12107.3|12106.5|257
1623441000000|2021-06-11 19:50:00|12108.5|12107.9|12108.9|12108.3|12109.2|12108.4|12108.1|12107.2|283
1623441300000|2021-06-11 19:55:00|12109|12108.1|12109.5|12108.9|12110|12109.3|12108|12107.3|317
1623441600000|2021-06-11 20:00:00|12109.7|12108.8|12110.3|12109.4|12110.6|12109.7|12109|12108.2|247
1623441900000|2021-06-11 20:05:00|12110.2|12109.3|12110|12109.1|12111.3|12110.4|12109.9|12109|190
1623442200000|2021-06-11 20:10:00|12110.1|12109.2|12109.1|12108.2|12110.1|12109.2|12108.9|12108|114
1623442500000|2021-06-11 20:15:00|12109.2|12108.3|12108.2|12107.3|12109.4|12108.5|12108|12107.1|89
1623442800000|2021-06-11 20:20:00|12108.3|12107.4|12107.9|12107|12109.1|12108.2|12107.8|12106.9|86
1623443100000|2021-06-11 20:25:00|12108|12107.1|12107.9|12107|12108.1|12107.3|12107.6|12106.7|117
1623443400000|2021-06-11 20:30:00|12108|12107.1|12106.5|12105.6|12108.1|12107.2|12106.4|12105.5|127
1623443700000|2021-06-11 20:35:00|12106.6|12105.7|12106.4|12105.5|12106.6|12105.7|12105.8|12104.9|203
1623444000000|2021-06-11 20:40:00|12106.3|12105.4|12106.6|12105.7|12106.7|12105.8|12105.3|12104.4|240
1623444300000|2021-06-11 20:45:00|12106|12105.1|12105.4|12104.5|12107.5|12106.6|12105|12104.1|228
1623444600000|2021-06-11 20:50:00|12105.5|12104.6|12107|12106.1|12107.7|12106.8|12105.3|12104.4|210
1623444900000|2021-06-11 20:55:00|12107.1|12106.2|12109|12108.1|12110.3|12108.3|12106.7|12105.8|216
1623614400000|2021-06-13 20:00:00|12116.4|12103.4|12116.4|12103.4|12116.9|12103.9|12116|12103|9
1623614700000|2021-06-13 20:05:00|12116.9|12103.9|12116|12103|12116.9|12103.9|12114.5|12101.5|10
1623615000000|2021-06-13 20:10:00|12116.4|12103.4|12116.4|12103.4|12116.9|12103.9|12114.5|12101.5|11
1623615300000|2021-06-13 20:15:00|12116|12103|12116.4|12103.4|12116.9|12103.9|12116|12103|12
1623615600000|2021-06-13 20:20:00|12116|12103|12116.4|12103.4|12116.9|12103.9|12116|12103|4
1623615900000|2021-06-13 20:25:00|12116|12103|12116.4|12103.4|12117.3|12104.3|12116|12103|11
1623616200000|2021-06-13 20:30:00|12116.9|12103.9|12114.1|12101.1|12116.9|12103.9|12114.1|12101.1|9
1623616500000|2021-06-13 20:35:00|12116|12103|12116.4|12103.4|12116.4|12103.4|12114.5|12101.5|8
1623616800000|2021-06-13 20:40:00|12116|12103|12116.4|12103.4|12116.9|12103.9|12116|12103|8
1623617100000|2021-06-13 20:45:00|12116|12103|12116.4|12103.4|12116.9|12103.9|12114.5|12101.5|9
1623617400000|2021-06-13 20:50:00|12116.9|12103.9|12116.5|12103.5|12116.9|12103.9|12114.5|12101.5|13
1623617700000|2021-06-13 20:55:00|12116.9|12103.9|12115.9|12102.9|12117.2|12104.2|12113.4|12101.3|12
1623618000000|2021-06-13 21:00:00|12113.8|12100.8|12114|12102|12116.1|12104.6|12112|12100.8|31
1623618300000|2021-06-13 21:05:00|12116.8|12103.8|12116.5|12103.5|12117.3|12104.6|12111.2|12100.2|74
1623618600000|2021-06-13 21:10:00|12117|12104|12113.1|12105.9|12117.2|12106|12111.4|12100.3|175
1623618900000|2021-06-13 21:15:00|12112.9|12106.2|12112|12101.3|12117.2|12109.1|12110|12098.4|232
1623619200000|2021-06-13 21:20:00|12112.4|12101.8|12110.9|12102.4|12115.1|12104.8|12110.2|12101.2|231
1623619500000|2021-06-13 21:25:00|12110.8|12102.2|12114.1|12101.1|12115.2|12104.4|12109.9|12099|140
1623619800000|2021-06-13 21:30:00|12114|12101|12112.2|12105.3|12116.2|12108.4|12107.5|12099.1|198
1623620100000|2021-06-13 21:35:00|12112.5|12104.6|12110.4|12102.9|12114|12107.8|12108.7|12101.4|179
1623620400000|2021-06-13 21:40:00|12110.9|12103.2|12108.2|12106.3|12111.5|12106.4|12107.7|12101.7|158
1623620700000|2021-06-13 21:45:00|12109.6|12104.8|12110|12104.6|12110.8|12105.4|12109.6|12103.7|225
1623621000000|2021-06-13 21:50:00|12109.7|12104.9|12109.8|12104.9|12110.3|12106.8|12109|12104.4|257
1623621300000|2021-06-13 21:55:00|12109.9|12104.5|12114.8|12107.8|12115.1|12108.1|12109.4|12104|238
1623621600000|2021-06-13 22:00:00|12114.7|12107.7|12107.9|12104.5|12114.8|12108.3|12107.7|12103.4|751
1623621900000|2021-06-13 22:05:00|12107.8|12104.7|12106|12104.8|12110.2|12106.4|12105.9|12103.7|677
1623622200000|2021-06-13 22:10:00|12105.6|12104.6|12110.4|12109.5|12110.6|12109.7|12105.6|12104.5|320
1623622500000|2021-06-13 22:15:00|12110.3|12109.4|12109.9|12109|12111.2|12110.1|12109.1|12108|219
1623622800000|2021-06-13 22:20:00|12109.8|12108.9|12110.7|12109.8|12112.3|12111.4|12109.7|12108.6|202
1623623100000|2021-06-13 22:25:00|12110.8|12109.9|12110.8|12109.9|12111.3|12110.4|12110.3|12109.4|191
1623623400000|2021-06-13 22:30:00|12110.7|12109.8|12111.3|12110.4|12111.5|12110.6|12110.2|12109.3|133
1623623700000|2021-06-13 22:35:00|12110.9|12110|12112.1|12111.2|12112.3|12111.4|12107.5|12106.6|432
1623624000000|2021-06-13 22:40:00|12112.2|12111.3|12111.7|12110.8|12112.8|12111.9|12111.6|12110.7|172
1623624300000|2021-06-13 22:45:00|12111.8|12110.9|12111.8|12110.9|12112.4|12111.5|12111.6|12110.7|116
1623624600000|2021-06-13 22:50:00|12111.9|12111|12110.6|12109.7|12111.9|12111|12110.6|12109.7|89
1623624900000|2021-06-13 22:55:00|12110.7|12109.8|12110.5|12109.6|12111.3|12110.4|12109.3|12108.4|155
1623625200000|2021-06-13 23:00:00|12110.3|12109.4|12110.2|12109.3|12111|12110.1|12109.7|12108.8|128
1623625500000|2021-06-13 23:05:00|12110|12109.1|12111|12110.1|12111.2|12110.3|12109.7|12108.8|99
1623625800000|2021-06-13 23:10:00|12111.1|12110.2|12110.4|12109.5|12111.1|12110.2|12110.1|12109.3|118
1623626100000|2021-06-13 23:15:00|12110.3|12109.4|12109.7|12108.8|12110.5|12109.6|12109.7|12108.8|90
1623626400000|2021-06-13 23:20:00|12109.8|12108.9|12109.5|12108.6|12109.9|12109.1|12108.7|12107.8|82
1623626700000|2021-06-13 23:25:00|12109.6|12108.7|12110.8|12109.9|12110.8|12110.1|12109.5|12108.6|116
1623627000000|2021-06-13 23:30:00|12110.9|12110|12110.7|12109.8|12110.9|12110|12110.2|12109.3|99
1623627300000|2021-06-13 23:35:00|12110.8|12109.9|12110.7|12109.8|12110.8|12110|12110|12109.3|82
1623627600000|2021-06-13 23:40:00|12110.8|12109.9|12111.1|12110.2|12111.9|12111|12110.7|12109.8|101
1623627900000|2021-06-13 23:45:00|12111.2|12110.3|12109|12108.1|12111.4|12110.5|12108.8|12107.9|161
1623628200000|2021-06-13 23:50:00|12109.3|12108.4|12110.4|12109.5|12110.8|12110|12108.1|12107.2|191
1623628500000|2021-06-13 23:55:00|12110.5|12109.6|12110.2|12109.3|12110.9|12110|12109.8|12108.9|186
1623628800000|2021-06-14 00:00:00|12110.3|12109.4|12107.1|12106.2|12110.9|12110.1|12106.1|12105.4|481
1623629100000|2021-06-14 00:05:00|12107|12106.1|12104.2|12103.3|12107.3|12106.6|12103.2|12102.5|380
1623629400000|2021-06-14 00:10:00|12104.4|12103.6|12105|12104.4|12105.9|12105.2|12103.9|12103.1|344
1623629700000|2021-06-14 00:15:00|12105.1|12104.5|12105.1|12104.5|12105.5|12104.8|12104.2|12103.5|224
1623630000000|2021-06-14 00:20:00|12105|12104.4|12105.2|12104.6|12106.4|12105.7|12104.5|12103.9|239
1623630300000|2021-06-14 00:25:00|12105.4|12104.8|12105.6|12105|12106|12105.3|12104|12103.3|265
1623630600000|2021-06-14 00:30:00|12105.7|12104.8|12104.7|12104.1|12105.8|12105.1|12103.5|12102.9|326
1623630900000|2021-06-14 00:35:00|12104.8|12103.9|12102.6|12102|12105|12104.4|12102.1|12101.3|312
1623631200000|2021-06-14 00:40:00|12102.7|12102.1|12103.5|12102.9|12104.9|12104|12102.6|12102|262
1623631500000|2021-06-14 00:45:00|12103.4|12102.8|12103.2|12102.6|12103.9|12103.2|12102.7|12101.9|230
1623631800000|2021-06-14 00:50:00|12103.1|12102.5|12100.1|12099.2|12103.8|12103|12099.8|12098.9|590
1623632100000|2021-06-14 00:55:00|12100.3|12099.4|12100.8|12099.9|12101.1|12100.4|12099|12098.3|352
1623632400000|2021-06-14 01:00:00|12100.7|12099.8|12099.7|12098.8|12101.4|12100.5|12098.7|12098|451
1623632700000|2021-06-14 01:05:00|12099.9|12099|12102|12101.4|12102.4|12101.5|12099.6|12098.8|355
1623633000000|2021-06-14 01:10:00|12101.9|12101.3|12098.5|12097.6|12102.5|12101.7|12098.2|12097.4|375
1623633300000|2021-06-14 01:15:00|12098.6|12097.7|12096.2|12095.3|12099.6|12098.7|12095.8|12094.9|404
1623633600000|2021-06-14 01:20:00|12096|12095.1|12100.2|12099.3|12100.3|12099.5|12095.9|12095|378
1623633900000|2021-06-14 01:25:00|12100.3|12099.4|12099.8|12099.2|12100.3|12099.6|12099|12098.2|205
1623634200000|2021-06-14 01:30:00|12099.7|12099.1|12100.3|12099.4|12100.7|12099.9|12098.8|12098.2|211
1623634500000|2021-06-14 01:35:00|12100.2|12099.6|12099.8|12099.2|12101.9|12101.1|12099.3|12098.7|277
1623634800000|2021-06-14 01:40:00|12099.7|12099.1|12101.1|12100.2|12101.7|12101.1|12099.6|12098.9|220
1623635100000|2021-06-14 01:45:00|12101|12100.1|12102|12101.1|12102|12101.3|12100.9|12100.1|203
1623635400000|2021-06-14 01:50:00|12101.9|12101|12101.3|12100.7|12102.4|12101.7|12101|12100.3|144
1623635700000|2021-06-14 01:55:00|12101.2|12100.6|12100.7|12100.1|12101.4|12100.7|12100.6|12099.9|150
1623636000000|2021-06-14 02:00:00|12100.8|12100.2|12101.7|12101.1|12101.9|12101.2|12100.7|12100.1|201
1623636300000|2021-06-14 02:05:00|12101.8|12101.2|12101.9|12101|12102.3|12101.4|12101|12100.3|192
1623636600000|2021-06-14 02:10:00|12101.7|12101.1|12101.7|12100.8|12102.4|12101.6|12101.1|12100.4|190
1623636900000|2021-06-14 02:15:00|12101.6|12101|12102.6|12102|12102.8|12102.2|12101.6|12100.9|202
1623637200000|2021-06-14 02:20:00|12102.5|12101.9|12103.8|12102.9|12103.9|12103.1|12102.5|12101.8|246
1623637500000|2021-06-14 02:25:00|12103.5|12103|12104.1|12103.2|12104.3|12103.5|12103.2|12102.4|224
1623637800000|2021-06-14 02:30:00|12104|12103.1|12103.9|12103|12104.8|12104|12103.1|12102.3|298
1623638100000|2021-06-14 02:35:00|12103.7|12103.1|12104.2|12103.6|12104.7|12103.9|12103.1|12102.4|225
1623638400000|2021-06-14 02:40:00|12104.1|12103.5|12103.4|12102.5|12104.5|12103.7|12102.6|12101.9|159
1623638700000|2021-06-14 02:45:00|12103.5|12102.9|12101.3|12100.4|12103.9|12103.1|12101.2|12100.4|187
1623639000000|2021-06-14 02:50:00|12101.2|12100.6|12100.4|12099.5|12101.4|12100.6|12099.4|12098.5|243
1623639300000|2021-06-14 02:55:00|12100.3|12099.4|12099.7|12098.8|12100.7|12099.9|12099.6|12098.8|198
1623639600000|2021-06-14 03:00:00|12099.6|12098.7|12099.2|12098.3|12099.9|12099.1|12098.5|12097.7|186
1623639900000|2021-06-14 03:05:00|12098.9|12098|12097.9|12097|12098.9|12098.2|12097.6|12096.7|131
1623640200000|2021-06-14 03:10:00|12098|12097.1|12099.4|12098.8|12099.9|12099.1|12098|12097.1|132
1623640500000|2021-06-14 03:15:00|12099.2|12098.6|12100.2|12099.3|12100.8|12099.9|12098.9|12098.3|231
1623640800000|2021-06-14 03:20:00|12100.3|12099.4|12099.1|12098.5|12100.8|12100|12098|12097.3|228
1623641100000|2021-06-14 03:25:00|12099.2|12098.6|12098.7|12097.8|12100|12099.2|12098.1|12097.3|251
1623641400000|2021-06-14 03:30:00|12098.6|12098|12096.1|12095.2|12098.6|12098|12096|12095.1|264
1623641700000|2021-06-14 03:35:00|12096.2|12095.3|12098.3|12097.4|12098.3|12097.4|12095|12094.2|338
1623642000000|2021-06-14 03:40:00|12098.1|12097.5|12098.3|12097.7|12099.2|12098.5|12098.1|12097.2|196
1623642300000|2021-06-14 03:45:00|12098.4|12097.8|12098.7|12097.8|12099.1|12098.4|12098|12097.2|118
1623642600000|2021-06-14 03:50:00|12098.6|12097.7|12099.2|12098.3|12099.8|12099|12098.6|12097.7|119
1623642900000|2021-06-14 03:55:00|12099.3|12098.4|12100.2|12099.3|12100.4|12099.7|12099.2|12098.3|88
1623643200000|2021-06-14 04:00:00|12100.1|12099.5|12098.3|12097.4|12100.3|12099.6|12097.9|12097.2|251
1623643500000|2021-06-14 04:05:00|12098.2|12097.3|12099.3|12098.4|12100.8|12099.9|12098.1|12097.2|230
1623643800000|2021-06-14 04:10:00|12099.4|12098.5|12097.9|12097.3|12099.8|12099.2|12097.9|12097.2|233
1623644100000|2021-06-14 04:15:00|12098|12097.1|12098.5|12097.9|12098.8|12098|12097.6|12096.7|206
1623644400000|2021-06-14 04:20:00|12098.6|12098|12098.5|12097.6|12098.8|12098|12097.9|12097.2|117
1623644700000|2021-06-14 04:25:00|12098.2|12097.5|12098.8|12097.9|12099.4|12098.6|12097.9|12097.2|143
1623645000000|2021-06-14 04:30:00|12098.7|12097.8|12097.9|12097|12099.7|12099|12097.5|12096.7|225
1623645300000|2021-06-14 04:35:00|12097.8|12096.9|12098.9|12098.3|12098.9|12098.3|12097.5|12096.8|203
1623645600000|2021-06-14 04:40:00|12099|12098.4|12099.2|12098.6|12099.8|12098.9|12098.4|12097.8|172
1623645900000|2021-06-14 04:45:00|12099.3|12098.7|12099.7|12098.8|12100.1|12099.4|12098.7|12097.9|158
1623646200000|2021-06-14 04:50:00|12099.6|12099|12100.1|12099.5|12100.3|12099.6|12099.5|12098.8|102
1623646500000|2021-06-14 04:55:00|12100.2|12099.6|12104.8|12103.9|12105.4|12104.6|12100.1|12099.5|379
1623646800000|2021-06-14 05:00:00|12104.9|12104|12103.2|12102.3|12104.9|12104|12102.4|12101.6|241
1623647100000|2021-06-14 05:05:00|12103|12102.4|12103.5|12102.9|12103.8|12103.1|12102.4|12101.7|192
1623647400000|2021-06-14 05:10:00|12103.4|12102.8|12103|12102.4|12104.3|12103.5|12102.5|12101.6|165
1623647700000|2021-06-14 05:15:00|12102.9|12102.3|12102.5|12101.6|12103.1|12102.4|12102.4|12101.6|176
1623648000000|2021-06-14 05:20:00|12102.6|12101.7|12103.2|12102.3|12103.9|12103|12102.3|12101.6|107
1623648300000|2021-06-14 05:25:00|12103.3|12102.4|12103|12102.1|12104.2|12103.4|12103|12102.1|170
1623648600000|2021-06-14 05:30:00|12103.1|12102.2|12102|12101.4|12103.1|12102.2|12101.7|12100.9|181
1623648900000|2021-06-14 05:35:00|12102.1|12101.2|12103.1|12102.2|12103.1|12102.2|12101.9|12101.1|150
1623649200000|2021-06-14 05:40:00|12103|12102.1|12105.8|12104.9|12106.1|12105.4|12102.2|12101.6|214
1623649500000|2021-06-14 05:45:00|12105.7|12104.8|12106.2|12105.6|12106.3|12105.6|12104.7|12104|189
1623649800000|2021-06-14 05:50:00|12106.1|12105.5|12107.3|12106.4|12107.3|12106.6|12106.1|12105.4|193
1623650100000|2021-06-14 05:55:00|12107.2|12106.3|12105.5|12104.6|12107.4|12106.8|12105.4|12104.6|285
1623650400000|2021-06-14 06:00:00|12105.2|12104.3|12102.4|12101.8|12105.2|12104.3|12098.8|12097.9|508
1623650700000|2021-06-14 06:05:00|12102.2|12101.6|12101.3|12100.7|12102.9|12102.1|12098.9|12098.2|435
1623651000000|2021-06-14 06:10:00|12101.4|12100.5|12101.9|12101|12102|12101.1|12095.1|12094.2|540
1623651300000|2021-06-14 06:15:00|12101.8|12100.9|12098.3|12097.4|12103.4|12102.5|12097.8|12096.9|460
1623651600000|2021-06-14 06:20:00|12098.4|12097.5|12098.1|12097.2|12099.5|12098.6|12095.6|12094.8|492
1623651900000|2021-06-14 06:25:00|12098|12097.4|12097.4|12096.5|12098.6|12097.8|12095.4|12094.7|481
1623652200000|2021-06-14 06:30:00|12097.3|12096.7|12099.8|12099.2|12100.2|12099.4|12096.7|12095.9|404
1623652500000|2021-06-14 06:35:00|12099.9|12099|12100.8|12099.9|12102.4|12101.8|12097.6|12096.9|415
1623652800000|2021-06-14 06:40:00|12100.6|12100|12103.9|12103|12105.7|12104.8|12099.2|12098.5|473
1623653100000|2021-06-14 06:45:00|12104|12103.1|12107.4|12106.5|12107.6|12106.7|12102.2|12101.5|476
1623653400000|2021-06-14 06:50:00|12107.5|12106.6|12107.7|12107.1|12109.4|12108.6|12106.2|12105.3|341
1623653700000|2021-06-14 06:55:00|12107.9|12107|12104.4|12103.5|12108|12107.2|12103.5|12102.8|546
1623654000000|2021-06-14 07:00:00|12104.2|12103.3|12107.1|12106.2|12110|12109.2|12103.5|12102.8|582
1623654300000|2021-06-14 07:05:00|12107.4|12106.5|12099.8|12098.9|12107.8|12107.1|12099|12098.4|656
1623654600000|2021-06-14 07:10:00|12099.9|12099|12101.8|12100.9|12102.4|12101.6|12094.6|12093.8|734
1623654900000|2021-06-14 07:15:00|12101.9|12101.2|12107.9|12107|12108.5|12107.8|12101.2|12100.4|664
1623655200000|2021-06-14 07:20:00|12107.8|12107.2|12104.8|12103.9|12108.7|12108.1|12104.5|12103.8|677
1623655500000|2021-06-14 07:25:00|12104.9|12104|12111.4|12110.8|12115.9|12115|12104.5|12103.9|662
1623655800000|2021-06-14 07:30:00|12111.5|12110.9|12114.1|12113.5|12116.5|12115.6|12109.6|12108.8|704
1623656100000|2021-06-14 07:35:00|12114|12113.4|12116.4|12115.5|12117.7|12116.9|12113.9|12113.2|682
1623656400000|2021-06-14 07:40:00|12116.3|12115.4|12118.9|12118.3|12119.9|12119.3|12115.7|12115|608
1623656700000|2021-06-14 07:45:00|12118.8|12118.2|12118.8|12117.9|12121.1|12120.4|12117.4|12116.8|707
1623657000000|2021-06-14 07:50:00|12118.7|12117.8|12114.9|12114.3|12118.9|12118.3|12114.1|12113.4|475
1623657300000|2021-06-14 07:55:00|12115|12114.1|12118.6|12118|12118.6|12118|12114.4|12113.6|529
1623657600000|2021-06-14 08:00:00|12118.5|12117.9|12117.6|12117|12118.8|12118|12114.9|12114.2|539
1623657900000|2021-06-14 08:05:00|12117.8|12116.9|12116.6|12115.7|12119.3|12118.7|12115.5|12114.6|428
1623658200000|2021-06-14 08:10:00|12116.7|12115.8|12115|12114.4|12117.6|12117|12114.2|12113.3|411
1623658500000|2021-06-14 08:15:00|12115.1|12114.2|12111|12110.1|12115.6|12114.8|12110.7|12110|423
1623658800000|2021-06-14 08:20:00|12111.1|12110.2|12110|12109.1|12112|12111.3|12108.9|12108.1|468
1623659100000|2021-06-14 08:25:00|12109.9|12109|12109|12108.1|12110.4|12109.5|12108.6|12107.9|408
1623659400000|2021-06-14 08:30:00|12108.8|12108.2|12112.5|12111.9|12112.7|12112|12108.4|12107.6|520
1623659700000|2021-06-14 08:35:00|12112.6|12111.7|12108.9|12108.3|12114.1|12113.4|12106.8|12105.9|439
1623660000000|2021-06-14 08:40:00|12109|12108.4|12112.1|12111.2|12112.8|12112.1|12108.9|12108.3|469
1623660300000|2021-06-14 08:45:00|12112|12111.4|12113.9|12113|12116|12115.1|12111.7|12111|524
1623660600000|2021-06-14 08:50:00|12113.8|12112.9|12114.1|12113.2|12114.6|12113.7|12112.8|12112.1|378
1623660900000|2021-06-14 08:55:00|12113.9|12113.3|12109.5|12108.6|12113.9|12113.3|12109.2|12108.4|483
1623661200000|2021-06-14 09:00:00|12109.3|12108.4|12114|12113.4|12114.3|12113.6|12108.9|12108|472
1623661500000|2021-06-14 09:05:00|12114.1|12113.5|12114.4|12113.8|12116.2|12115.3|12114|12113.3|366
1623661800000|2021-06-14 09:10:00|12114.3|12113.7|12117|12116.1|12117.1|12116.3|12113.6|12113|362
1623662100000|2021-06-14 09:15:00|12117.1|12116.2|12118.9|12118|12119|12118.1|12115.2|12114.5|521
1623662400000|2021-06-14 09:20:00|12119|12118.1|12115.8|12115.2|12119|12118.2|12115|12114.3|405
1623662700000|2021-06-14 09:25:00|12116|12115.1|12117.5|12116.6|12117.9|12117.2|12115.5|12114.6|365
1623663000000|2021-06-14 09:30:00|12117.8|12116.9|12117.2|12116.3|12119.3|12118.6|12116.2|12115.5|383
1623663300000|2021-06-14 09:35:00|12117.1|12116.2|12118.1|12117.2|12119.9|12119.2|12116.4|12115.7|462
1623663600000|2021-06-14 09:40:00|12117.9|12117.3|12115.9|12115.3|12119.6|12118.8|12115.6|12115|368
1623663900000|2021-06-14 09:45:00|12116|12115.4|12115.2|12114.3|12116.4|12115.6|12114.6|12113.9|305
1623664200000|2021-06-14 09:50:00|12115.1|12114.2|12113.8|12113.2|12115.5|12114.8|12113.5|12112.7|276
1623664500000|2021-06-14 09:55:00|12113.7|12113.1|12113.5|12112.6|12114.5|12113.8|12112.9|12112.1|347
1623664800000|2021-06-14 10:00:00|12113.4|12112.5|12113.5|12112.9|12115.5|12114.9|12112.8|12112.2|276
1623665100000|2021-06-14 10:05:00|12113.4|12112.8|12113|12112.4|12115.4|12114.8|12113|12112.4|322
1623665400000|2021-06-14 10:10:00|12112.9|12112.3|12115.5|12114.6|12117.3|12116.6|12112.9|12112.3|410
1623665700000|2021-06-14 10:15:00|12115.4|12114.9|12113.3|12112.4|12115.6|12114.9|12111.8|12111.1|418
1623666000000|2021-06-14 10:20:00|12113.2|12112.6|12113.2|12112.6|12114.2|12113.4|12112.4|12111.7|298
1623666300000|2021-06-14 10:25:00|12113.4|12112.5|12117.7|12117.1|12118.4|12117.8|12113.3|12112.5|378
1623666600000|2021-06-14 10:30:00|12117.8|12117.2|12117.9|12117|12118.1|12117.4|12116.3|12115.7|509
1623666900000|2021-06-14 10:35:00|12118|12117.1|12120.6|12120|12121.6|12120.9|12117.3|12116.6|444
1623667200000|2021-06-14 10:40:00|12120.7|12120.1|12120.5|12119.6|12122.2|12121.4|12120.2|12119.6|351
1623667500000|2021-06-14 10:45:00|12120.7|12119.9|12121.4|12120.8|12122|12121.4|12118.3|12117.6|284
1623667800000|2021-06-14 10:50:00|12121.1|12120.5|12122|12121.1|12122.7|12121.9|12120.8|12120.2|454
1623668100000|2021-06-14 10:55:00|12122.1|12121.2|12121.3|12120.7|12125.2|12124.6|12120.3|12119.6|466
1623668400000|2021-06-14 11:00:00|12121.4|12120.8|12118.8|12118.2|12121.5|12120.9|12117.5|12116.9|526
1623668700000|2021-06-14 11:05:00|12118.7|12118.1|12118.3|12117.7|12119.8|12119.2|12117.8|12117.1|331
1623669000000|2021-06-14 11:10:00|12118.5|12117.9|12117.9|12117.3|12119.3|12118.5|12117.3|12116.6|365
1623669300000|2021-06-14 11:15:00|12117.8|12117.2|12119.4|12118.8|12120.1|12119.3|12116|12115.4|343
1623669600000|2021-06-14 11:20:00|12119.5|12118.6|12120.1|12119.2|12120.6|12119.9|12119.1|12118.5|302
1623669900000|2021-06-14 11:25:00|12120|12119.1|12119.3|12118.7|12121.3|12120.6|12118.7|12118.1|258
1623670200000|2021-06-14 11:30:00|12119.4|12118.8|12119.5|12118.9|12121.6|12120.9|12119.1|12118.4|389
1623670500000|2021-06-14 11:35:00|12119.1|12118.5|12118.6|12118|12119.7|12119.1|12118.5|12117.9|270
1623670800000|2021-06-14 11:40:00|12118.5|12117.9|12119.5|12118.9|12120.6|12120|12117.9|12117.2|291
1623671100000|2021-06-14 11:45:00|12119.6|12119|12117.4|12116.8|12121.4|12120.7|12117.3|12116.7|343
1623671400000|2021-06-14 11:50:00|12117.3|12116.7|12118.1|12117.5|12119.3|12118.7|12117.3|12116.7|348
1623671700000|2021-06-14 11:55:00|12118|12117.4|12116.3|12115.7|12118.7|12118.1|12115.6|12115|458
1623672000000|2021-06-14 12:00:00|12116.6|12116|12116.9|12116.3|12119.1|12118.5|12116.5|12115.9|496
1623672300000|2021-06-14 12:05:00|12117|12116.4|12114.2|12113.6|12117.9|12117.3|12113.9|12113.1|407
1623672600000|2021-06-14 12:10:00|12114.1|12113.5|12112.6|12112|12116|12115.4|12112.2|12111.4|451
1623672900000|2021-06-14 12:15:00|12112.7|12112.1|12114.2|12113.6|12115|12114.4|12112.4|12111.8|469
1623673200000|2021-06-14 12:20:00|12114.3|12113.7|12114.2|12113.6|12114.7|12114.1|12113.5|12112.9|457
1623673500000|2021-06-14 12:25:00|12114.3|12113.7|12116.1|12115.2|12116.4|12115.8|12113.7|12113|395
1623673800000|2021-06-14 12:30:00|12116|12115.4|12119.5|12118.9|12121|12120.4|12115.8|12115.1|611
1623674100000|2021-06-14 12:35:00|12119.6|12119|12118.4|12117.8|12120.7|12120.1|12117.3|12116.6|559
1623674400000|2021-06-14 12:40:00|12118.5|12117.9|12115|12114.4|12120.2|12119.6|12114.9|12114.2|486
1623674700000|2021-06-14 12:45:00|12115.1|12114.5|12114.4|12113.8|12116.2|12115.6|12113.5|12112.9|543
1623675000000|2021-06-14 12:50:00|12114.5|12113.9|12115.5|12114.6|12117.6|12116.7|12114.4|12113.7|461
1623675300000|2021-06-14 12:55:00|12115.3|12114.7|12119.8|12119.2|12120.3|12119.6|12113.8|12113.1|485
1623675600000|2021-06-14 13:00:00|12119.9|12119.3|12124.3|12123.7|12126|12125.2|12117.3|12116.7|789
1623675900000|2021-06-14 13:05:00|12124.4|12123.8|12126.7|12126.1|12127.7|12127|12123.3|12122.5|558
1623676200000|2021-06-14 13:10:00|12126.6|12126|12129.2|12128.3|12129.7|12129|12124.3|12123.7|542
1623676500000|2021-06-14 13:15:00|12129|12128.4|12127.6|12127|12130.2|12129.6|12127|12126.4|533
1623676800000|2021-06-14 13:20:00|12127.5|12126.9|12128.1|12127.5|12130.7|12130|12127.3|12126.7|422
1623677100000|2021-06-14 13:25:00|12128|12127.4|12128.5|12127.6|12129.1|12128.5|12124.8|12124.1|484
1623677400000|2021-06-14 13:30:00|12128.6|12127.7|12125.9|12125.3|12128.6|12127.8|12124.1|12123.5|468
1623677700000|2021-06-14 13:35:00|12126|12125.4|12125.8|12125.2|12129.2|12128.6|12125.8|12125.2|470
1623678000000|2021-06-14 13:40:00|12126|12125.1|12124.2|12123.3|12126.7|12126.1|12122.6|12122|483
1623678300000|2021-06-14 13:45:00|12124.1|12123.2|12123.8|12123.2|12124.9|12124.1|12121.5|12120.8|539
1623678600000|2021-06-14 13:50:00|12124|12123.4|12119.6|12119|12125.5|12124.9|12119.3|12118.7|640
1623678900000|2021-06-14 13:55:00|12119.5|12118.9|12122.1|12121.5|12123|12122.4|12119.5|12118.9|772
1623679200000|2021-06-14 14:00:00|12122|12121.4|12120.5|12119.9|12123|12122.4|12120.1|12119.5|642
1623679500000|2021-06-14 14:05:00|12120.6|12120|12119.8|12119.2|12122.5|12121.9|12119.7|12119.1|519
1623679800000|2021-06-14 14:10:00|12119.9|12119.3|12124.1|12123.5|12124.6|12123.9|12119.9|12119.1|500
1623680100000|2021-06-14 14:15:00|12124.2|12123.6|12121.6|12121|12124.2|12123.6|12121.3|12120.7|522
1623680400000|2021-06-14 14:20:00|12121.7|12121.1|12125.5|12124.9|12125.7|12125.1|12121|12120.3|468
1623680700000|2021-06-14 14:25:00|12125.6|12125|12128.6|12128|12129.2|12128.6|12124.5|12123.8|546
1623681000000|2021-06-14 14:30:00|12128.7|12128.1|12127.5|12126.9|12129.1|12128.5|12125.7|12125.1|469
1623681300000|2021-06-14 14:35:00|12127.4|12126.8|12130.3|12129.7|12131|12130.1|12126.1|12125.5|517
1623681600000|2021-06-14 14:40:00|12130.2|12129.6|12128.3|12127.7|12130.6|12130|12126.8|12126.2|408
1623681900000|2021-06-14 14:45:00|12128.4|12127.8|12129.3|12128.7|12130.8|12130.1|12127.8|12127.2|466
1623682200000|2021-06-14 14:50:00|12129.5|12128.9|12126|12125.4|12130.2|12129.5|12124.7|12123.8|626
1623682500000|2021-06-14 14:55:00|12126.1|12125.5|12123.9|12123.3|12129.2|12128.5|12123.4|12122.8|693
1623682800000|2021-06-14 15:00:00|12124|12123.4|12125.1|12124.5|12125.7|12124.9|12123.1|12122.5|536
1623683100000|2021-06-14 15:05:00|12125.2|12124.6|12124.3|12123.7|12127.2|12126.6|12124.1|12123.5|372
1623683400000|2021-06-14 15:10:00|12124.4|12123.8|12125.2|12124.6|12125.5|12124.9|12123.5|12122.9|279
1623683700000|2021-06-14 15:15:00|12125.1|12124.5|12127|12126.4|12127.2|12126.6|12124.1|12123.4|338
1623684000000|2021-06-14 15:20:00|12126.9|12126.3|12125.3|12124.7|12128|12127.4|12124.6|12124|342
1623684300000|2021-06-14 15:25:00|12125.5|12124.6|12124.4|12123.8|12125.5|12124.8|12123.8|12123.1|260
1623684600000|2021-06-14 15:30:00|12124.5|12123.9|12123.5|12122.9|12124.6|12123.9|12122.5|12121.9|386
1623684900000|2021-06-14 15:35:00|12123.6|12123|12124.5|12123.9|12124.6|12124|12121.4|12120.8|411
1623685200000|2021-06-14 15:40:00|12124.6|12124|12126.4|12125.8|12126.5|12125.9|12124.3|12123.6|269
1623685500000|2021-06-14 15:45:00|12126.5|12125.9|12127|12126.4|12127.4|12126.7|12125.7|12125|337
1623685800000|2021-06-14 15:50:00|12126.9|12126.3|12127.1|12126.5|12128.9|12128.1|12126.3|12125.7|340
1623686100000|2021-06-14 15:55:00|12127.2|12126.6|12125.2|12124.6|12127.9|12127.2|12125.2|12124.6|462
1623686400000|2021-06-14 16:00:00|12125.3|12124.7|12126.6|12126|12126.6|12126|12124|12123.4|375
1623686700000|2021-06-14 16:05:00|12126.5|12125.9|12125.4|12124.8|12127.6|12127|12124.8|12124.2|291
1623687000000|2021-06-14 16:10:00|12125.3|12124.7|12125.4|12124.8|12126.4|12125.8|12124.8|12124.2|302
1623687300000|2021-06-14 16:15:00|12125.3|12124.7|12123.4|12122.8|12125.4|12124.8|12123.3|12122.7|156
1623687600000|2021-06-14 16:20:00|12123.6|12123|12122.4|12121.8|12124.1|12123.5|12122.4|12121.8|148
1623687900000|2021-06-14 16:25:00|12122.5|12121.9|12124.5|12123.9|12124.6|12124|12122.4|12121.8|236
1623688200000|2021-06-14 16:30:00|12124.6|12124|12121.9|12121.3|12124.6|12124|12121.7|12121.1|194
1623688500000|2021-06-14 16:35:00|12122.1|12121.2|12122.3|12121.7|12123.3|12122.7|12121.8|12121.2|283
1623688800000|2021-06-14 16:40:00|12122.2|12121.6|12123.6|12123|12124|12123.2|12121.8|12121.2|177
1623689100000|2021-06-14 16:45:00|12123.7|12123.1|12123|12122.4|12125|12124.4|12122.5|12121.9|206
1623689400000|2021-06-14 16:50:00|12123.1|12122.2|12121.1|12120.5|12123.2|12122.5|12121|12120.4|183
1623689700000|2021-06-14 16:55:00|12121.2|12120.6|12122.5|12121.9|12122.8|12122.2|12120.5|12119.9|290
1623690000000|2021-06-14 17:00:00|12122.4|12121.8|12121|12120.4|12123|12122.3|12121|12120.2|223
1623690300000|2021-06-14 17:05:00|12121.3|12120.7|12120.7|12120.1|12121.4|12120.8|12119.8|12119.2|208
1623690600000|2021-06-14 17:10:00|12120.6|12120|12120.9|12120.3|12121.9|12121.3|12120.5|12119.9|176
1623690900000|2021-06-14 17:15:00|12120.7|12120.1|12122.8|12122.2|12123.3|12122.7|12120.4|12119.6|205
1623691200000|2021-06-14 17:20:00|12122.9|12122.3|12120.8|12119.9|12123.1|12122.5|12120.4|12119.8|150
1623691500000|2021-06-14 17:25:00|12120.6|12120.2|12121.4|12120.8|12121.6|12121|12120.3|12119.7|176
1623691800000|2021-06-14 17:30:00|12121.5|12120.9|12120.4|12119.8|12121.5|12120.9|12120|12119.4|214
1623692100000|2021-06-14 17:35:00|12120.5|12119.9|12120|12119.4|12120.6|12120|12119.9|12119.3|130
1623692400000|2021-06-14 17:40:00|12120.1|12119.5|12121.4|12120.5|12121.5|12120.9|12119.8|12119.2|218
1623692700000|2021-06-14 17:45:00|12121.3|12120.7|12121.9|12121.3|12122.1|12121.5|12121.3|12120.6|192
1623693000000|2021-06-14 17:50:00|12121.8|12121.2|12121.2|12120.6|12122.1|12121.4|12121.1|12120.4|162
1623693300000|2021-06-14 17:55:00|12121.3|12120.7|12121.8|12121.2|12122.6|12122|12121.1|12120.5|172
1623693600000|2021-06-14 18:00:00|12121.9|12121.3|12121.5|12120.9|12122.1|12121.5|12120.5|12119.8|249
1623693900000|2021-06-14 18:05:00|12121.7|12120.8|12121.5|12120.9|12121.8|12121.2|12120.5|12119.9|154
1623694200000|2021-06-14 18:10:00|12121.6|12121|12121.6|12121|12122.2|12121.6|12121.5|12120.9|143
1623694500000|2021-06-14 18:15:00|12121.7|12121.1|12120.6|12120|12122.1|12121.5|12120.5|12119.9|124
1623694800000|2021-06-14 18:20:00|12120.7|12120.1|12119.5|12118.9|12121.2|12120.6|12119.3|12118.7|145
1623695100000|2021-06-14 18:25:00|12119.4|12118.8|12118.4|12117.8|12119.6|12119|12118.3|12117.7|163
1623695400000|2021-06-14 18:30:00|12118.5|12117.9|12119.7|12118.8|12120.2|12119.6|12118.3|12117.6|164
1623695700000|2021-06-14 18:35:00|12119.6|12119|12119.4|12118.8|12120.4|12119.8|12119.4|12118.8|157
1623696000000|2021-06-14 18:40:00|12119.5|12118.9|12119.5|12118.9|12119.7|12119.1|12118.6|12118|183
1623696300000|2021-06-14 18:45:00|12119.2|12118.6|12118.4|12117.8|12119.6|12119|12118.4|12117.8|135
1623696600000|2021-06-14 18:50:00|12118.5|12117.9|12119.2|12118.3|12119.9|12119.1|12118.5|12117.9|251
1623696900000|2021-06-14 18:55:00|12119.1|12118.5|12117.9|12117.3|12119.4|12118.8|12117.8|12117.2|314
1623697200000|2021-06-14 19:00:00|12118|12117.4|12117.2|12116.6|12118.8|12118|12117|12116.3|139
1623697500000|2021-06-14 19:05:00|12117.1|12116.5|12119.3|12118.7|12119.3|12118.7|12117.1|12116.4|180
1623697800000|2021-06-14 19:10:00|12119.4|12118.8|12118|12117.4|12119.4|12118.8|12118|12117.4|157
1623698100000|2021-06-14 19:15:00|12117.9|12117.3|12118.1|12117.2|12118.3|12117.7|12117.5|12116.8|83
1623698400000|2021-06-14 19:20:00|12118|12117.4|12118.7|12118.1|12118.8|12118.2|12117.6|12116.9|89
1623698700000|2021-06-14 19:25:00|12118.8|12118.2|12119.5|12118.6|12120|12119.3|12118.2|12117.6|155
1623699000000|2021-06-14 19:30:00|12119.4|12118.5|12118.8|12118.2|12119.5|12118.9|12118.7|12117.9|107
1623699300000|2021-06-14 19:35:00|12118.7|12118.1|12118.8|12117.9|12119.5|12118.9|12118.6|12117.8|121
1623699600000|2021-06-14 19:40:00|12118.7|12118.1|12119.2|12118.6|12119.8|12119.2|12118.6|12118|144
1623699900000|2021-06-14 19:45:00|12119.3|12118.7|12121.3|12120.7|12122|12121.2|12119.1|12118.5|193
1623700200000|2021-06-14 19:50:00|12121.4|12120.8|12122.2|12121.6|12122.4|12121.8|12120.7|12120.1|184
1623700500000|2021-06-14 19:55:00|12122.1|12121.5|12121.7|12121.1|12123.5|12122.7|12121|12120.4|276
1623700800000|2021-06-14 20:00:00|12121.8|12121.2|12121.2|12120.6|12122.2|12121.6|12120.6|12119.8|259
1623701100000|2021-06-14 20:05:00|12121.3|12120.7|12120|12119.4|12121.4|12120.8|12119.8|12119.1|155
1623701400000|2021-06-14 20:10:00|12120.1|12119.5|12119.8|12119.2|12120.4|12119.7|12119.8|12119.1|87
1623701700000|2021-06-14 20:15:00|12120|12119.4|12120.3|12119.4|12120.7|12119.8|12119.9|12119.3|97
1623702000000|2021-06-14 20:20:00|12120.1|12119.5|12119.1|12118.5|12120.2|12119.5|12119.1|12118.4|68
1623702300000|2021-06-14 20:25:00|12119|12118.4|12119.8|12118.9|12119.9|12119.1|12119|12118.4|99
1623702600000|2021-06-14 20:30:00|12119.7|12119.1|12118.6|12118|12119.9|12119.2|12118.5|12117.7|147
1623702900000|2021-06-14 20:35:00|12118.5|12117.9|12119.3|12118.4|12119.3|12118.7|12118|12117.2|146
1623703200000|2021-06-14 20:40:00|12119.2|12118.3|12118.9|12118|12119.4|12118.6|12118.5|12117.6|115
1623703500000|2021-06-14 20:45:00|12119.2|12118.3|12118.6|12117.7|12119.5|12118.6|12118.1|12117.2|134
1623703800000|2021-06-14 20:50:00|12118.5|12117.6|12119.1|12118.2|12119.5|12118.6|12118.3|12117.4|224
1623704100000|2021-06-14 20:55:00|12119.2|12118.3|12121|12119.6|12121.7|12119.8|12118.9|12117.9|464
1623704400000|2021-06-14 21:00:00|12121.4|12119.2|12123.3|12117.4|12123.6|12119.2|12121.4|12117.4|15
1623704700000|2021-06-14 21:05:00|12123.1|12117.3|12123.3|12118.5|12124.3|12120|12120.9|12117.2|110
1623705000000|2021-06-14 21:10:00|12123.2|12118.6|12123.7|12118.2|12124.1|12119.5|12121.8|12117.6|124
1623705300000|2021-06-14 21:15:00|12123.8|12118.1|12124.7|12118.6|12125.1|12120.2|12121.8|12117.6|120
1623705600000|2021-06-14 21:20:00|12125|12118.3|12123.2|12118.2|12125|12120.3|12121.1|12117|128
1623705900000|2021-06-14 21:25:00|12121.7|12118.4|12120.9|12120|12123.7|12120|12120.8|12117.9|157
1623706200000|2021-06-14 21:30:00|12120.8|12119.9|12121.5|12119.3|12122.6|12119.9|12120.8|12117.9|85
1623706500000|2021-06-14 21:35:00|12121.7|12119|12121.6|12119.8|12122.5|12120.4|12120.1|12117.7|281
1623706800000|2021-06-14 21:40:00|12121.7|12119.9|12121.9|12120.5|12122|12120.8|12120.4|12116.6|282
1623707100000|2021-06-14 21:45:00|12122|12120.3|12121.4|12119.2|12122|12120.5|12119.9|12116|798
1623707400000|2021-06-14 21:50:00|12120.8|12119.9|12121.4|12119.4|12122.1|12120.8|12120.6|12118.6|534
1623707700000|2021-06-14 21:55:00|12121.3|12119.6|12121.4|12118.7|12122|12120.3|12120.8|12118.7|227
1623708000000|2021-06-14 22:00:00|12121.6|12118.9|12121.4|12120.5|12122.3|12120.9|12121.2|12118.8|228
1623708300000|2021-06-14 22:05:00|12121.3|12120.4|12121.8|12120.9|12122|12121|12121.2|12120.3|195
1623708600000|2021-06-14 22:10:00|12121.7|12120.8|12121.2|12120.3|12121.9|12121|12120.9|12120|201
1623708900000|2021-06-14 22:15:00|12121.4|12120.4|12121|12120.1|12121.6|12120.7|12120.9|12120|92
1623709200000|2021-06-14 22:20:00|12120.9|12120|12121.3|12120.4|12121.4|12120.5|12120.9|12120|123
1623709500000|2021-06-14 22:25:00|12121.2|12120.3|12121.4|12120.5|12121.6|12120.7|12121.2|12120.3|59
1623709800000|2021-06-14 22:30:00|12121.5|12120.6|12121.4|12120.5|12121.7|12120.8|12120.9|12120|90
1623710100000|2021-06-14 22:35:00|12121.3|12120.4|12121|12120.1|12121.5|12120.6|12120.8|12119.9|66
1623710400000|2021-06-14 22:40:00|12120.9|12120|12121.4|12120.5|12121.5|12120.6|12120.9|12120|79
1623710700000|2021-06-14 22:45:00|12121.5|12120.6|12121.4|12120.5|12121.5|12120.6|12121.3|12120.4|61
1623711000000|2021-06-14 22:50:00|12121.5|12120.6|12121.4|12120.5|12121.6|12120.7|12121.3|12120.4|48
1623711300000|2021-06-14 22:55:00|12121.3|12120.4|12121.4|12120.5|12121.6|12120.7|12121.3|12120.4|43
1623711600000|2021-06-14 23:00:00|12121.5|12120.6|12121.5|12120.6|12122.8|12121.9|12121.3|12120.4|128
1623711900000|2021-06-14 23:05:00|12121.4|12120.5|12121.5|12120.6|12121.9|12121|12120.7|12120|92
1623712200000|2021-06-14 23:10:00|12121.4|12120.5|12121.4|12120.5|12121.5|12120.7|12120.7|12120|79
1623712500000|2021-06-14 23:15:00|12121.3|12120.4|12122.4|12121.8|12122.6|12121.8|12121.1|12120.4|131
1623712800000|2021-06-14 23:20:00|12122.5|12121.9|12123|12122.1|12123.5|12122.6|12122.3|12121.5|77
1623713100000|2021-06-14 23:25:00|12123.1|12122.2|12122.6|12121.7|12123.1|12122.2|12121.8|12121|102
1623713400000|2021-06-14 23:30:00|12122.5|12121.6|12122.9|12122|12123|12122.2|12122.3|12121.4|113
1623713700000|2021-06-14 23:35:00|12123|12122.1|12123.6|12122.7|12124.1|12123.2|12122.8|12122|122
1623714000000|2021-06-14 23:40:00|12123.5|12122.6|12123.2|12122.6|12123.8|12123|12123.2|12122.4|131
1623714300000|2021-06-14 23:45:00|12123.4|12122.5|12122.4|12121.5|12123.9|12123.2|12122.2|12121.3|121
1623714600000|2021-06-14 23:50:00|12122.5|12121.6|12123.8|12122.9|12124.2|12123.4|12122.2|12121.4|112
1623714900000|2021-06-14 23:55:00|12123.7|12122.8|12122.4|12121.5|12123.7|12122.8|12122.2|12121.4|123
1623715200000|2021-06-15 00:00:00|12122.3|12121.4|12115.9|12115.3|12122.8|12122.1|12114.4|12113.5|420
1623715500000|2021-06-15 00:05:00|12115.8|12115.2|12118.4|12117.5|12119.6|12118.8|12115.8|12115.2|304
1623715800000|2021-06-15 00:10:00|12118.5|12117.6|12118.2|12117.6|12119.3|12118.6|12117.7|12117|194
1623716100000|2021-06-15 00:15:00|12118.4|12117.5|12118.2|12117.6|12119.7|12119|12118|12117.2|211
1623716400000|2021-06-15 00:20:00|12118.3|12117.7|12118.3|12117.4|12119.6|12119|12117.8|12117.1|192
1623716700000|2021-06-15 00:25:00|12118.1|12117.5|12119.4|12118.5|12119.4|12118.5|12117.4|12116.7|205
1623717000000|2021-06-15 00:30:00|12119.3|12118.4|12119.6|12119|12120.5|12119.7|12118.4|12117.7|215
1623717300000|2021-06-15 00:35:00|12119.8|12118.9|12119.1|12118.5|12120.3|12119.5|12118.8|12118|242
1623717600000|2021-06-15 00:40:00|12119.3|12118.4|12118.9|12118|12121|12120.1|12118.7|12117.9|223
1623717900000|2021-06-15 00:45:00|12118.8|12117.9|12118.6|12117.7|12119.5|12118.8|12117.9|12117.2|201
1623718200000|2021-06-15 00:50:00|12118.4|12117.8|12119.5|12118.9|12119.6|12118.9|12116.6|12115.8|372
1623718500000|2021-06-15 00:55:00|12119.9|12119.3|12120.4|12119.5|12121.5|12120.8|12119.5|12118.6|340
1623718800000|2021-06-15 01:00:00|12120.5|12119.8|12118.8|12117.9|12121.5|12120.7|12118.4|12117.6|513
1623719100000|2021-06-15 01:05:00|12118.5|12117.6|12118.5|12117.6|12119.9|12119.2|12116.7|12115.9|418
1623719400000|2021-06-15 01:10:00|12118.4|12117.5|12118.1|12117.2|12119.7|12119|12116.4|12115.7|486
1623719700000|2021-06-15 01:15:00|12118|12117.4|12118.9|12118|12119.6|12118.7|12118|12117.1|400
1623720000000|2021-06-15 01:20:00|12118.7|12118.1|12118.8|12117.9|12120.1|12119.4|12117.9|12117.1|399
1623720300000|2021-06-15 01:25:00|12118.7|12117.8|12118.7|12118.1|12119.5|12118.8|12118.3|12117.6|263
1623720600000|2021-06-15 01:30:00|12118.5|12117.9|12116.8|12116.2|12118.6|12117.9|12116.8|12116|313
1623720900000|2021-06-15 01:35:00|12116.9|12116.3|12117.2|12116.6|12117.6|12117|12116.3|12115.7|231
1623721200000|2021-06-15 01:40:00|12117.3|12116.7|12115.3|12114.7|12117.9|12117|12115.3|12114.6|316
1623721500000|2021-06-15 01:45:00|12115.5|12114.6|12115.9|12115.3|12116.6|12116|12115.1|12114.4|447
1623721800000|2021-06-15 01:50:00|12116|12115.4|12118.1|12117.2|12118.2|12117.5|12116|12115.1|329
1623722100000|2021-06-15 01:55:00|12118|12117.1|12118.8|12118.2|12120.6|12119.8|12117.3|12116.4|336
1623722400000|2021-06-15 02:00:00|12118.9|12118.3|12117.9|12117.3|12119.6|12118.7|12117.6|12117|396
1623722700000|2021-06-15 02:05:00|12118|12117.4|12118.9|12118.3|12119.5|12118.7|12116.6|12115.8|266
1623723000000|2021-06-15 02:10:00|12118.8|12118.2|12120.3|12119.7|12120.6|12120|12118.3|12117.6|302
1623723300000|2021-06-15 02:15:00|12120.5|12119.6|12123|12122.1|12123.2|12122.4|12119.7|12119|285
1623723600000|2021-06-15 02:20:00|12122.9|12122|12125.4|12124.5|12126|12125.1|12120.9|12120|373
1623723900000|2021-06-15 02:25:00|12125.3|12124.7|12125.4|12124.8|12126.2|12125.3|12124.4|12123.6|270
1623724200000|2021-06-15 02:30:00|12125.5|12124.9|12125.1|12124.2|12126.2|12125.4|12123.8|12123.2|240
1623724500000|2021-06-15 02:35:00|12125|12124.1|12125.3|12124.4|12126.4|12125.7|12124.4|12123.7|202
1623724800000|2021-06-15 02:40:00|12125.2|12124.3|12126.1|12125.2|12126.1|12125.2|12124.6|12123.9|198
1623725100000|2021-06-15 02:45:00|12126|12125.1|12125.4|12124.8|12126|12125.2|12124.7|12124|190
1623725400000|2021-06-15 02:50:00|12125.3|12124.7|12125.5|12124.9|12126.1|12125.2|12124.4|12123.6|174
1623725700000|2021-06-15 02:55:00|12125.4|12124.8|12124.8|12123.9|12125.6|12124.9|12124.2|12123.6|253
1623726000000|2021-06-15 03:00:00|12124.6|12124|12123|12122.4|12124.9|12124.3|12122.5|12121.8|313
1623726300000|2021-06-15 03:05:00|12122.9|12122.3|12121.9|12121|12123|12122.3|12121.6|12120.9|167
1623726600000|2021-06-15 03:10:00|12122|12121.1|12119.9|12119.3|12122|12121.1|12119.4|12118.6|231
1623726900000|2021-06-15 03:15:00|12120.1|12119.2|12120.9|12120.3|12121.2|12120.6|12119.8|12119.1|194
1623727200000|2021-06-15 03:20:00|12121|12120.4|12120.2|12119.6|12121.1|12120.5|12120.1|12119.5|101
1623727500000|2021-06-15 03:25:00|12120.3|12119.7|12121.1|12120.2|12121.3|12120.6|12120.3|12119.7|114
1623727800000|2021-06-15 03:30:00|12120.9|12120.3|12122.4|12121.8|12122.7|12121.9|12120.9|12120.2|163
1623728100000|2021-06-15 03:35:00|12122.5|12121.9|12122.6|12122|12122.9|12122.2|12122|12121.2|137
1623728400000|2021-06-15 03:40:00|12122.5|12121.9|12122.6|12122|12123.1|12122.4|12122.2|12121.6|125
1623728700000|2021-06-15 03:45:00|12122.5|12121.9|12124.1|12123.5|12124.3|12123.6|12122.5|12121.7|152
1623729000000|2021-06-15 03:50:00|12124|12123.4|12123.7|12123.1|12124.7|12124|12123.5|12122.8|163
1623729300000|2021-06-15 03:55:00|12123.8|12123.2|12123.4|12122.8|12124.7|12124|12123.4|12122.6|196
1623729600000|2021-06-15 04:00:00|12123.5|12122.9|12124.8|12124.2|12125.2|12124.4|12123.4|12122.8|295
1623729900000|2021-06-15 04:05:00|12125|12124.1|12125.2|12124.3|12125.6|12124.9|12124.3|12123.6|174
1623730200000|2021-06-15 04:10:00|12125.3|12124.4|12125.3|12124.7|12125.6|12124.9|12124.8|12124.1|236
1623730500000|2021-06-15 04:15:00|12125.2|12124.6|12124.9|12124.3|12126.1|12125.4|12124.7|12124|193
1623730800000|2021-06-15 04:20:00|12125.1|12124.2|12125.6|12124.7|12125.7|12125|12124.6|12124|151
1623731100000|2021-06-15 04:25:00|12125.5|12124.9|12125.9|12125|12126.1|12125.3|12125.2|12124.6|149
1623731400000|2021-06-15 04:30:00|12126|12125.1|12125.5|12124.6|12126.1|12125.4|12125.3|12124.6|133
1623731700000|2021-06-15 04:35:00|12125.6|12124.7|12125.3|12124.7|12126.3|12125.7|12124.9|12124.1|217
1623732000000|2021-06-15 04:40:00|12125.2|12124.6|12125.6|12124.7|12126.1|12125.5|12124.9|12124.2|186
1623732300000|2021-06-15 04:45:00|12125.7|12124.8|12126.1|12125.2|12126.3|12125.5|12125.1|12124.5|151
1623732600000|2021-06-15 04:50:00|12126|12125.4|12125.4|12124.8|12126.3|12125.5|12125.2|12124.5|147
1623732900000|2021-06-15 04:55:00|12125.6|12124.7|12126.2|12125.6|12126.4|12125.8|12125.3|12124.6|129
1623733200000|2021-06-15 05:00:00|12126.1|12125.5|12125.6|12124.7|12126.3|12125.7|12125.1|12124.3|201
1623733500000|2021-06-15 05:05:00|12125.7|12124.8|12125.6|12124.7|12125.8|12125|12125|12124.2|171
1623733800000|2021-06-15 05:10:00|12125.7|12124.8|12125.6|12124.7|12126.3|12125.6|12125.2|12124.3|142
1623734100000|2021-06-15 05:15:00|12125.7|12124.8|12125.5|12124.9|12125.9|12125|12125.4|12124.6|50
1623734400000|2021-06-15 05:20:00|12125.4|12124.8|12125.1|12124.5|12125.7|12125|12125|12124.4|68
1623734700000|2021-06-15 05:25:00|12125|12124.4|12125.6|12124.7|12125.8|12125|12124.5|12123.8|153
1623735000000|2021-06-15 05:30:00|12125.7|12124.8|12126|12125.4|12127.5|12126.6|12125.1|12124.4|274
1623735300000|2021-06-15 05:35:00|12125.9|12125|12126.8|12125.9|12126.9|12126.2|12125.6|12124.7|213
1623735600000|2021-06-15 05:40:00|12126.7|12125.8|12125.8|12124.9|12126.9|12126|12125.3|12124.6|183
1623735900000|2021-06-15 05:45:00|12125.6|12125|12125.4|12124.8|12126.3|12125.5|12125.4|12124.6|122
1623736200000|2021-06-15 05:50:00|12125.5|12124.9|12127.2|12126.3|12128.3|12127.5|12125.3|12124.7|232
1623736500000|2021-06-15 05:55:00|12127.3|12126.4|12128|12127.1|12128.6|12127.7|12127.1|12126.2|227
1623736800000|2021-06-15 06:00:00|12128.1|12127.2|12126.5|12125.9|12128.2|12127.5|12125.9|12125.2|342
1623737100000|2021-06-15 06:05:00|12126.6|12125.7|12127.9|12127|12128.1|12127.5|12124.4|12123.8|368
1623737400000|2021-06-15 06:10:00|12128|12127.1|12126.7|12125.8|12128|12127.2|12125|12124.3|378
1623737700000|2021-06-15 06:15:00|12126.6|12126|12125.7|12124.8|12131.4|12130.5|12125|12124.1|527
1623738000000|2021-06-15 06:20:00|12125.8|12124.9|12127.8|12126.9|12128.4|12127.6|12125.1|12124.3|419
1623738300000|2021-06-15 06:25:00|12127.9|12127|12133.3|12132.4|12134.5|12133.7|12127.1|12126.4|501
1623738600000|2021-06-15 06:30:00|12133.2|12132.3|12131.7|12130.8|12133.8|12132.9|12130.9|12130.1|469
1623738900000|2021-06-15 06:35:00|12131.6|12130.7|12134|12133.4|12135.2|12134.4|12131.4|12130.7|417
1623739200000|2021-06-15 06:40:00|12134.1|12133.5|12136.8|12135.9|12136.8|12135.9|12133|12132.3|541
1623739500000|2021-06-15 06:45:00|12136.5|12135.6|12136.6|12136|12137.4|12136.5|12133.3|12132.6|523
1623739800000|2021-06-15 06:50:00|12136.4|12135.8|12134.3|12133.4|12136.8|12136.1|12134.1|12133.2|443
1623740100000|2021-06-15 06:55:00|12134.2|12133.3|12131.3|12130.7|12135|12134.2|12131|12130.4|627
1623740400000|2021-06-15 07:00:00|12131.4|12130.8|12138.2|12137.3|12139.3|12138.4|12131.2|12130.5|746
1623740700000|2021-06-15 07:05:00|12138.3|12137.4|12139.9|12139.3|12142.7|12142|12136.9|12136.1|646
1623741000000|2021-06-15 07:10:00|12140|12139.4|12141.1|12140.2|12141.5|12140.9|12137.3|12136.6|499
1623741300000|2021-06-15 07:15:00|12141|12140.1|12139.2|12138.3|12141.6|12140.9|12137.3|12136.7|550
1623741600000|2021-06-15 07:20:00|12139.3|12138.4|12142.4|12141.8|12142.6|12141.9|12138.3|12137.4|444
1623741900000|2021-06-15 07:25:00|12142.5|12141.6|12142.5|12141.6|12144.5|12143.6|12140.3|12139.7|457
1623742200000|2021-06-15 07:30:00|12142.6|12142|12139.4|12138.8|12144.2|12143.5|12139.2|12138.6|448
1623742500000|2021-06-15 07:35:00|12139.3|12138.7|12142.5|12141.9|12143.1|12142.4|12138.9|12138.3|491
1623742800000|2021-06-15 07:40:00|12142.6|12142|12146|12145.4|12146.3|12145.7|12142.4|12141.8|386
1623743100000|2021-06-15 07:45:00|12146.1|12145.5|12145.4|12144.8|12147.5|12146.8|12144.7|12144.1|455
1623743400000|2021-06-15 07:50:00|12145.5|12144.9|12143|12142.4|12146.2|12145.6|12143|12142.4|368
1623743700000|2021-06-15 07:55:00|12142.9|12142.3|12144.3|12143.4|12147.8|12147|12142.8|12142.2|474
1623744000000|2021-06-15 08:00:00|12144.4|12143.5|12144.4|12143.8|12145.2|12144.6|12143.1|12142.4|461
1623744300000|2021-06-15 08:05:00|12144.7|12144.1|12145.4|12144.8|12146|12145.4|12144.4|12143.8|281
1623744600000|2021-06-15 08:10:00|12145.3|12144.7|12142.9|12142.3|12145.9|12145.1|12142.6|12142|480
1623744900000|2021-06-15 08:15:00|12143|12142.4|12140.2|12139.6|12143.4|12142.8|12140.1|12139.5|463
1623745200000|2021-06-15 08:20:00|12140.3|12139.7|12143.8|12143.2|12143.8|12143.2|12139.9|12139.3|281
1623745500000|2021-06-15 08:25:00|12143.9|12143.3|12141.7|12141.1|12143.9|12143.3|12141.3|12140.6|352
1623745800000|2021-06-15 08:30:00|12141.6|12141|12141.2|12140.6|12144.1|12143.3|12141.1|12140.4|336
1623746100000|2021-06-15 08:35:00|12141|12140.4|12137.8|12137.2|12141.3|12140.6|12137.5|12136.6|451
1623746400000|2021-06-15 08:40:00|12137.7|12137.1|12133.4|12132.8|12138.6|12137.9|12133.3|12132.5|455
1623746700000|2021-06-15 08:45:00|12133.3|12132.7|12133.4|12132.8|12133.7|12133.1|12131.3|12130.5|413
1623747000000|2021-06-15 08:50:00|12133.3|12132.7|12133.5|12132.6|12135.1|12134.5|12132.5|12131.8|405
1623747300000|2021-06-15 08:55:00|12133.6|12132.7|12130.8|12129.9|12134.2|12133.6|12130.8|12129.9|456
1623747600000|2021-06-15 09:00:00|12130.6|12129.7|12123.2|12122.6|12131|12130.1|12122.8|12122|790
1623747900000|2021-06-15 09:05:00|12123.3|12122.7|12123|12122.4|12124.8|12124.1|12120.9|12120.3|646
1623748200000|2021-06-15 09:10:00|12123.1|12122.2|12122|12121.4|12124.3|12123.6|12121.5|12120.8|419
1623748500000|2021-06-15 09:15:00|12121.8|12121.2|12125|12124.4|12125.8|12125.1|12121.5|12120.9|345
1623748800000|2021-06-15 09:20:00|12124.9|12124.3|12126|12125.1|12126|12125.3|12124.5|12123.8|293
1623749100000|2021-06-15 09:25:00|12125.9|12125|12126.7|12126.1|12128.4|12127.8|12125.5|12124.9|517
1623749400000|2021-06-15 09:30:00|12126.6|12126|12125.4|12124.8|12126.9|12126.2|12123.1|12122.5|446
1623749700000|2021-06-15 09:35:00|12125.3|12124.7|12124.1|12123.2|12125.7|12125|12123.4|12122.6|386
1623750000000|2021-06-15 09:40:00|12124|12123.4|12127|12126.4|12127.7|12126.9|12123.9|12123.1|361
1623750300000|2021-06-15 09:45:00|12127.1|12126.5|12123.4|12122.8|12127.4|12126.6|12121.5|12120.9|405
1623750600000|2021-06-15 09:50:00|12123.5|12122.9|12124.4|12123.5|12124.6|12123.8|12121.9|12121.2|368
1623750900000|2021-06-15 09:55:00|12124.6|12123.8|12123.8|12122.9|12127.1|12126.2|12123|12122.2|515
1623751200000|2021-06-15 10:00:00|12123.6|12123|12124.2|12123.6|12125.5|12124.7|12122.9|12122.3|381
1623751500000|2021-06-15 10:05:00|12124.3|12123.7|12125.2|12124.3|12125.4|12124.6|12122.4|12121.7|424
1623751800000|2021-06-15 10:10:00|12125.3|12124.4|12126|12125.4|12127.2|12126.5|12124.6|12123.8|447
1623752100000|2021-06-15 10:15:00|12126.1|12125.5|12125.7|12125.1|12127.8|12127.1|12125.3|12124.7|391
1623752400000|2021-06-15 10:20:00|12125.8|12125.2|12123.1|12122.2|12126|12125.4|12123.1|12122.2|229
1623752700000|2021-06-15 10:25:00|12123|12122.1|12123.4|12122.5|12125.4|12124.5|12122.6|12121.8|464
1623753000000|2021-06-15 10:30:00|12123.5|12122.6|12122.9|12122.3|12123.6|12122.8|12121.6|12120.8|347
1623753300000|2021-06-15 10:35:00|12123|12122.4|12125.1|12124.2|12125.5|12124.7|12121.6|12120.9|448
1623753600000|2021-06-15 10:40:00|12125|12124.4|12123.6|12123|12126|12125.3|12123.2|12122.6|358
1623753900000|2021-06-15 10:45:00|12123.5|12122.9|12122.3|12121.7|12123.9|12123.2|12122.3|12121.5|367
1623754200000|2021-06-15 10:50:00|12122.1|12121.5|12116.6|12116|12122.1|12121.5|12116.4|12115.8|528
1623754500000|2021-06-15 10:55:00|12116.5|12115.9|12118.7|12117.8|12119|12118.2|12113.3|12112.5|439
1623754800000|2021-06-15 11:00:00|12118.5|12117.9|12119.3|12118.7|12120.1|12119.3|12117.6|12117|407
1623755100000|2021-06-15 11:05:00|12119.5|12118.6|12120.5|12119.9|12120.5|12119.9|12117.4|12116.6|389
1623755400000|2021-06-15 11:10:00|12120.4|12119.8|12120|12119.1|12121.1|12120.4|12119|12118.4|349
1623755700000|2021-06-15 11:15:00|12120.1|12119.2|12116.8|12116.2|12120.4|12119.6|12116.3|12115.7|402
1623756000000|2021-06-15 11:20:00|12116.9|12116.3|12112.2|12111.6|12117.4|12116.7|12111.5|12110.9|542
1623756300000|2021-06-15 11:25:00|12112.3|12111.7|12111.1|12110.5|12113.5|12112.8|12109.9|12109.3|546
1623756600000|2021-06-15 11:30:00|12111.2|12110.6|12110.6|12110|12112|12111.4|12109.6|12109|476
1623756900000|2021-06-15 11:35:00|12110.5|12109.9|12111.6|12110.7|12112.5|12111.6|12110.2|12109.4|482
1623757200000|2021-06-15 11:40:00|12111.8|12110.9|12113.9|12113|12114.4|12113.8|12110.5|12109.9|373
1623757500000|2021-06-15 11:45:00|12113.7|12112.8|12111|12110.1|12113.7|12113|12110|12109.2|464
1623757800000|2021-06-15 11:50:00|12111.1|12110.2|12110.9|12110.3|12111.9|12111.2|12110.2|12109.6|335
1623758100000|2021-06-15 11:55:00|12111|12110.4|12107.5|12106.9|12111.5|12110.9|12106.2|12105.6|422
1623758400000|2021-06-15 12:00:00|12107.4|12106.8|12110.4|12109.8|12110.7|12109.9|12106|12105.3|603
1623758700000|2021-06-15 12:05:00|12110.7|12110.2|12109.9|12109|12110.8|12110.2|12108|12107.4|463
1623759000000|2021-06-15 12:10:00|12109.7|12109.1|12108.4|12107.8|12109.9|12109.2|12107.9|12107.3|324
1623759300000|2021-06-15 12:15:00|12108.1|12107.5|12112.8|12112.2|12114|12113.3|12107.9|12107.3|457
1623759600000|2021-06-15 12:20:00|12112.7|12112.1|12111.2|12110.6|12113.1|12112.5|12110.7|12110.1|461
1623759900000|2021-06-15 12:25:00|12111.1|12110.5|12114.4|12112.6|12115.8|12115.2|12110.6|12110|608
1623760200000|2021-06-15 12:30:00|12114.3|12112.8|12108.8|12108.2|12119.2|12118.3|12107.5|12106.9|1122
1623760500000|2021-06-15 12:35:00|12109.2|12108.6|12108.7|12108.1|12112.3|12111.7|12106.3|12105.7|714
1623760800000|2021-06-15 12:40:00|12108.6|12108|12106.4|12105.8|12110.2|12109.6|12106.4|12105.8|658
1623761100000|2021-06-15 12:45:00|12106.6|12106|12107|12106.1|12107.3|12106.4|12101.6|12101|795
1623761400000|2021-06-15 12:50:00|12107.1|12106.4|12110|12109.1|12110.2|12109.6|12105.4|12104.8|650
1623761700000|2021-06-15 12:55:00|12110.1|12109.2|12112|12111.4|12112.2|12111.6|12106.5|12105.6|637
1623762000000|2021-06-15 13:00:00|12111.9|12111.3|12112.6|12111.7|12113.9|12113.3|12109.3|12108.7|708
1623762300000|2021-06-15 13:05:00|12112.7|12111.8|12112.3|12111.7|12116.3|12115.7|12111.9|12111.3|670
1623762600000|2021-06-15 13:10:00|12112.4|12111.8|12116.3|12113.5|12118.3|12117.4|12112.3|12111.7|625
1623762900000|2021-06-15 13:15:00|12116.9|12113.3|12120.3|12119.7|12121.1|12120.5|12116.2|12112|734
1623763200000|2021-06-15 13:20:00|12120.2|12119.6|12122.8|12122.2|12125.1|12124.5|12119.5|12118.9|612
1623763500000|2021-06-15 13:25:00|12122.7|12122.1|12121.7|12121.1|12124.9|12124.3|12120.6|12120|515
1623763800000|2021-06-15 13:30:00|12121.3|12120.7|12118.4|12117.8|12122|12121.3|12117.4|12116.6|510
1623764100000|2021-06-15 13:35:00|12118.5|12117.9|12118.3|12117.4|12121.4|12120.8|12116.8|12116.2|453
1623764400000|2021-06-15 13:40:00|12118.2|12117.6|12119.2|12118.6|12120.5|12119.9|12117.7|12117.1|449
1623764700000|2021-06-15 13:45:00|12119.1|12118.5|12122|12121.4|12122.8|12122.2|12116.8|12116.1|478
1623765000000|2021-06-15 13:50:00|12121.9|12121.3|12128.4|12127.8|12130.3|12129.7|12121.8|12121.2|544
1623765300000|2021-06-15 13:55:00|12128.3|12127.7|12127.3|12126.7|12128.5|12127.9|12125.3|12124.6|783
1623765600000|2021-06-15 14:00:00|12127.1|12126.5|12128.3|12127.7|12130.5|12129.9|12125.7|12125.1|646
1623765900000|2021-06-15 14:05:00|12128.2|12127.6|12126.7|12126.1|12130.3|12129.7|12125.9|12125.3|652
1623766200000|2021-06-15 14:10:00|12126.5|12125.9|12129.5|12128.9|12129.8|12129|12125.8|12125.2|637
1623766500000|2021-06-15 14:15:00|12129.4|12128.8|12127|12126.1|12129.8|12129.2|12126.7|12126|546
1623766800000|2021-06-15 14:20:00|12126.9|12126|12123.8|12123.2|12128.8|12128.2|12123.4|12122.8|614
1623767100000|2021-06-15 14:25:00|12123.7|12123.1|12125.8|12125.2|12127.4|12126.8|12123.7|12123.1|585
1623767400000|2021-06-15 14:30:00|12125.7|12125.1|12123.9|12123.3|12126.4|12125.7|12122.8|12122|478
1623767700000|2021-06-15 14:35:00|12124|12123.4|12124.3|12123.7|12126.1|12125.5|12123.6|12123|520
1623768000000|2021-06-15 14:40:00|12124.2|12123.6|12119.4|12118.8|12124.2|12123.6|12117.9|12117.1|664
1623768300000|2021-06-15 14:45:00|12119.3|12118.7|12123.8|12123.2|12124.8|12124.2|12118.9|12118.3|626
1623768600000|2021-06-15 14:50:00|12124|12123.1|12122.7|12122.1|12126|12125.3|12120.1|12119.5|711
1623768900000|2021-06-15 14:55:00|12122.9|12122.3|12126|12125.4|12127.5|12126.9|12122.8|12122.2|644
1623769200000|2021-06-15 15:00:00|12125.7|12125.1|12123.7|12123.1|12126.7|12125.9|12123.6|12123|462
1623769500000|2021-06-15 15:05:00|12123.8|12123.2|12123.3|12122.7|12124.6|12124|12122.4|12121.8|392
1623769800000|2021-06-15 15:10:00|12123.4|12122.8|12123.5|12122.9|12126.4|12125.8|12122.8|12122.2|378
1623770100000|2021-06-15 15:15:00|12123.8|12123.2|12130|12129.4|12130.1|12129.4|12123.8|12123.2|391
1623770400000|2021-06-15 15:20:00|12130.1|12129.5|12127.8|12127.2|12131.5|12130.9|12127.2|12126.4|318
1623770700000|2021-06-15 15:25:00|12128|12127.4|12127.7|12127.1|12128.7|12128.1|12126.3|12125.7|404
1623771000000|2021-06-15 15:30:00|12127.8|12126.9|12127.2|12126.6|12128.9|12128.3|12126.3|12125.7|395
1623771300000|2021-06-15 15:35:00|12127.3|12126.7|12126.1|12125.5|12127.6|12127|12125.4|12124.8|314
1623771600000|2021-06-15 15:40:00|12126.2|12125.6|12127.3|12126.7|12127.9|12127.3|12125.8|12125.2|265
1623771900000|2021-06-15 15:45:00|12126.9|12126.3|12125.3|12124.7|12127.3|12126.7|12125|12124.4|267
1623772200000|2021-06-15 15:50:00|12125.4|12124.8|12122.2|12121.6|12125.5|12124.9|12120.5|12119.9|327
1623772500000|2021-06-15 15:55:00|12122.1|12121.5|12119.8|12119.2|12122.6|12122|12119.6|12119|429
1623772800000|2021-06-15 16:00:00|12119.7|12119.1|12118.8|12118.2|12121.3|12120.5|12118.5|12117.9|524
1623773100000|2021-06-15 16:05:00|12118.9|12118.3|12118.9|12118|12119.1|12118.4|12117.8|12117.1|309
1623773400000|2021-06-15 16:10:00|12119|12118.1|12121.1|12120.5|12122.1|12121.5|12118.7|12118|331
1623773700000|2021-06-15 16:15:00|12121.2|12120.6|12121.4|12120.8|12122.2|12121.6|12120.6|12120|243
1623774000000|2021-06-15 16:20:00|12121.5|12120.6|12121.2|12120.6|12121.6|12120.8|12120.2|12119.5|332
1623774300000|2021-06-15 16:25:00|12121.3|12120.7|12121.1|12120.5|12121.5|12120.9|12119.4|12118.8|288
1623774600000|2021-06-15 16:30:00|12121.2|12120.6|12121.4|12120.8|12121.6|12121|12120.4|12119.8|264
1623774900000|2021-06-15 16:35:00|12121.3|12120.7|12121.8|12121.2|12122|12121.3|12121|12120.4|204
1623775200000|2021-06-15 16:40:00|12121.9|12121.3|12123.9|12123.3|12124|12123.4|12121.8|12121.2|251
1623775500000|2021-06-15 16:45:00|12124|12123.4|12126|12125.4|12126|12125.4|12122.9|12122.3|311
1623775800000|2021-06-15 16:50:00|12125.9|12125.3|12124.1|12123.5|12126.2|12125.6|12123.9|12123.2|254
1623776100000|2021-06-15 16:55:00|12124|12123.4|12124.3|12123.7|12124.9|12124.3|12123.9|12123.2|217
1623776400000|2021-06-15 17:00:00|12124.6|12124|12124.9|12124.3|12125.9|12125.1|12123.5|12122.9|358
1623776700000|2021-06-15 17:05:00|12124.8|12124.2|12122.6|12122|12125.1|12124.5|12122.5|12121.9|277
1623777000000|2021-06-15 17:10:00|12122.5|12121.9|12123.1|12122.5|12124|12123.2|12122.2|12121.6|258
1623777300000|2021-06-15 17:15:00|12123.2|12122.6|12123.2|12122.6|12123.5|12122.9|12122.3|12121.7|220
1623777600000|2021-06-15 17:20:00|12123.3|12122.7|12124.8|12124.2|12125.4|12124.7|12122.9|12122.3|230
1623777900000|2021-06-15 17:25:00|12124.7|12124.1|12124.1|12123.5|12125|12124.3|12123.6|12122.9|213
1623778200000|2021-06-15 17:30:00|12124|12123.4|12123.1|12122.5|12124.4|12123.7|12122.6|12121.8|208
1623778500000|2021-06-15 17:35:00|12123|12122.4|12123.8|12123.2|12124|12123.2|12122.8|12122.2|104
1623778800000|2021-06-15 17:40:00|12124.1|12123.5|12123.7|12123.1|12124.8|12124.2|12123.5|12122.9|255
1623779100000|2021-06-15 17:45:00|12123.9|12123.3|12126.2|12125.6|12126.4|12125.7|12123.6|12123|197
1623779400000|2021-06-15 17:50:00|12126.3|12125.7|12125.1|12124.5|12126.9|12126.1|12125|12124.4|247
1623779700000|2021-06-15 17:55:00|12125.2|12124.6|12124.5|12123.9|12125.5|12124.9|12124.2|12123.5|198
1623780000000|2021-06-15 18:00:00|12124.4|12123.8|12125.7|12125.1|12126.4|12125.8|12124.2|12123.6|213
1623780300000|2021-06-15 18:05:00|12125.8|12125.2|12125.2|12124.6|12126.6|12126|12125.1|12124.5|204
1623780600000|2021-06-15 18:10:00|12125.3|12124.7|12124.6|12124|12125.6|12125|12124.1|12123.2|199
1623780900000|2021-06-15 18:15:00|12124.7|12124.1|12127.8|12127.2|12128|12127.4|12124.5|12123.9|306
1623781200000|2021-06-15 18:20:00|12127.9|12127.3|12129.8|12129.2|12130.1|12129.5|12127.8|12127.2|273
1623781500000|2021-06-15 18:25:00|12129.7|12129.1|12129.3|12128.7|12129.9|12129.3|12128.5|12127.9|215
1623781800000|2021-06-15 18:30:00|12129.4|12128.8|12126.6|12126|12129.4|12128.8|12126.6|12125.9|209
1623782100000|2021-06-15 18:35:00|12127|12126.4|12126.6|12126|12127.9|12127.3|12126.5|12125.9|182
1623782400000|2021-06-15 18:40:00|12126.5|12125.9|12126.3|12125.7|12126.8|12126.2|12126|12125.4|112
1623782700000|2021-06-15 18:45:00|12126.2|12125.6|12124.8|12124.2|12126.8|12126.2|12124.2|12123.6|206
1623783000000|2021-06-15 18:50:00|12124.7|12124.1|12124.4|12123.8|12125|12124.4|12123.6|12123|225
1623783300000|2021-06-15 18:55:00|12124.3|12123.7|12125.2|12124.6|12126|12125.3|12123.6|12123|365
1623783600000|2021-06-15 19:00:00|12125.1|12124.5|12124.3|12123.7|12125.1|12124.5|12123.7|12123|246
1623783900000|2021-06-15 19:05:00|12124.4|12123.8|12124.9|12124.3|12125.4|12124.7|12123.8|12123.2|202
1623784200000|2021-06-15 19:10:00|12124.8|12124.2|12123.5|12122.6|12125.5|12124.8|12123.3|12122.6|178
1623784500000|2021-06-15 19:15:00|12123.4|12122.5|12124.4|12123.8|12124.8|12124.2|12123.1|12122.3|152
1623784800000|2021-06-15 19:20:00|12124.3|12123.7|12123.9|12123|12125.1|12124.3|12123.3|12122.7|225
1623785100000|2021-06-15 19:25:00|12123.8|12122.9|12123.7|12123.1|12124.4|12123.7|12123.4|12122.5|224
1623785400000|2021-06-15 19:30:00|12123.6|12123|12125.4|12124.8|12125.4|12124.8|12123.6|12122.8|120
1623785700000|2021-06-15 19:35:00|12125.3|12124.7|12125.8|12125.2|12126.2|12125.6|12124.7|12124.1|139
1623786000000|2021-06-15 19:40:00|12125.9|12125.3|12126.9|12126.3|12127.2|12126.5|12125.7|12125.1|140
1623786300000|2021-06-15 19:45:00|12126.8|12126.2|12126.3|12125.7|12127.1|12126.3|12126.1|12125.4|96
1623786600000|2021-06-15 19:50:00|12126.2|12125.6|12125.8|12125.2|12126.9|12126.3|12125.7|12125.1|165
1623786900000|2021-06-15 19:55:00|12125.7|12125.1|12128.4|12127.8|12128.5|12127.8|12125.6|12125|264
1623787200000|2021-06-15 20:00:00|12128.5|12127.9|12127.7|12127.1|12128.5|12127.9|12125.3|12124.7|288
1623787500000|2021-06-15 20:05:00|12127.6|12127|12127.6|12126.7|12128.7|12128|12127.3|12126.5|183
1623787800000|2021-06-15 20:10:00|12127.4|12126.8|12127.5|12126.9|12128.1|12127.5|12127.4|12126.5|113
1623788100000|2021-06-15 20:15:00|12127.4|12126.8|12128.4|12127.8|12128.6|12127.9|12127.4|12126.8|63
1623788400000|2021-06-15 20:20:00|12128.6|12127.7|12128.3|12127.7|12129.2|12128.4|12128.3|12127.6|65
1623788700000|2021-06-15 20:25:00|12128.4|12127.8|12129|12128.4|12129.5|12128.8|12128.3|12127.6|82
1623789000000|2021-06-15 20:30:00|12128.9|12128.3|12128.8|12127.9|12129.5|12128.9|12128|12127.1|139
1623789300000|2021-06-15 20:35:00|12128.9|12128|12127.6|12126.7|12129.2|12128.3|12127.5|12126.7|96
1623789600000|2021-06-15 20:40:00|12127.7|12126.8|12127.4|12126.5|12128.1|12127.2|12127|12126.4|107
1623789900000|2021-06-15 20:45:00|12127.3|12126.4|12126.9|12126|12128.1|12127.2|12126.9|12126|114
1623790200000|2021-06-15 20:50:00|12127|12126.1|12127|12126.1|12127.5|12126.6|12126.5|12125.6|184
1623790500000|2021-06-15 20:55:00|12126.8|12125.9|12127.5|12125.6|12127.7|12126.7|12126.1|12124.9|401
1623790800000|2021-06-15 21:00:00|12127.4|12125.7|12128.1|12125|12128.8|12125.9|12127.4|12124.9|50
1623791100000|2021-06-15 21:05:00|12127.9|12125.2|12128.1|12123.4|12128.5|12126.2|12126.3|12122.5|129
1623791400000|2021-06-15 21:10:00|12128.2|12123.6|12128.4|12123.6|12128.4|12125.6|12126.4|12122.8|114
1623791700000|2021-06-15 21:15:00|12126.4|12125.5|12126.2|12123.1|12128.5|12125.6|12126.2|12123|81
1623792000000|2021-06-15 21:20:00|12128.4|12124.1|12128.4|12124|12128.4|12125.5|12125.9|12123.1|64
1623792300000|2021-06-15 21:25:00|12128.1|12124.1|12128.3|12124.4|12128.8|12125.3|12126.9|12123.7|109
1623792600000|2021-06-15 21:30:00|12128.2|12124.3|12129.7|12125.1|12129.9|12127|12127.4|12124.2|139
1623792900000|2021-06-15 21:35:00|12127.6|12126.7|12130.4|12126.2|12130.7|12126.9|12127.3|12124.5|138
1623793200000|2021-06-15 21:40:00|12130.5|12126.1|12130|12126.6|12130.5|12126.9|12129.6|12125.8|148
1623793500000|2021-06-15 21:45:00|12130.3|12127.2|12130.4|12126|12132.6|12127.3|12129.5|12125.1|267
1623793800000|2021-06-15 21:50:00|12130.3|12125.6|12130.4|12126.8|12130.6|12127.2|12128.8|12125.5|212
1623794100000|2021-06-15 21:55:00|12130.5|12126.7|12131.2|12127.2|12132|12127.6|12128.6|12125.8|335
1623794400000|2021-06-15 22:00:00|12130.9|12127|12128.1|12127.2|12131.5|12127.9|12127.5|12125.6|412
1623794700000|2021-06-15 22:05:00|12128.3|12127.3|12128.6|12127.7|12128.9|12128|12128.3|12127.3|103
1623795000000|2021-06-15 22:10:00|12128.7|12127.8|12127.1|12126.2|12128.8|12127.9|12127|12126.1|131
1623795300000|2021-06-15 22:15:00|12127.2|12126.3|12127.1|12126.2|12127.3|12126.4|12127|12126.1|57
1623795600000|2021-06-15 22:20:00|12127|12126.1|12127.1|12126.2|12127.2|12126.3|12127|12126.1|32
1623795900000|2021-06-15 22:25:00|12127.2|12126.3|12126.6|12125.7|12127.6|12126.7|12126.6|12125.7|78
1623796200000|2021-06-15 22:30:00|12126.5|12125.6|12127.2|12126.3|12127.2|12126.3|12126.5|12125.6|105
1623796500000|2021-06-15 22:35:00|12127.1|12126.2|12127.1|12126.2|12127.7|12126.8|12127|12126.1|121
1623796800000|2021-06-15 22:40:00|12127|12126.1|12128.1|12127.2|12128.2|12127.3|12127|12126.1|47
1623797100000|2021-06-15 22:45:00|12128.2|12127.3|12128.5|12127.6|12128.5|12127.6|12127.5|12126.6|110
1623797400000|2021-06-15 22:50:00|12128.4|12127.5|12127.6|12126.7|12128.7|12127.8|12127.5|12126.6|108
1623797700000|2021-06-15 22:55:00|12127.5|12126.6|12127.2|12126.3|12127.8|12126.9|12126.5|12125.6|148
1623798000000|2021-06-15 23:00:00|12127.1|12126.2|12126.8|12125.9|12127.3|12126.4|12126.6|12125.7|141
1623798300000|2021-06-15 23:05:00|12127|12126.1|12126.7|12125.8|12127.1|12126.2|12126|12125.2|84
1623798600000|2021-06-15 23:10:00|12126.6|12125.7|12126.4|12125.5|12127|12126.2|12126|12125.2|112
1623798900000|2021-06-15 23:15:00|12126.2|12125.3|12126.3|12125.4|12126.8|12126|12125.3|12124.7|109
1623799200000|2021-06-15 23:20:00|12126.2|12125.6|12125.8|12125.2|12126.4|12125.6|12125.4|12124.6|81
1623799500000|2021-06-15 23:25:00|12125.9|12125.3|12125.2|12124.3|12126.1|12125.4|12125|12124.1|98
1623799800000|2021-06-15 23:30:00|12125.1|12124.2|12125.4|12124.5|12125.8|12125|12125|12124.1|125
1623800100000|2021-06-15 23:35:00|12125.3|12124.4|12124.8|12123.9|12125.3|12124.5|12124.6|12123.7|98
1623800400000|2021-06-15 23:40:00|12124.9|12124|12124.6|12123.7|12124.9|12124|12124|12123.1|104
1623800700000|2021-06-15 23:45:00|12124.5|12123.6|12125.2|12124.3|12125.5|12124.8|12124.5|12123.6|101
1623801000000|2021-06-15 23:50:00|12125.3|12124.4|12125.9|12125|12126|12125.2|12125.1|12124.2|107
1623801300000|2021-06-15 23:55:00|12126|12125.1|12125.1|12124.2|12126.1|12125.4|12124.9|12124.1|93
1623801600000|2021-06-16 00:00:00|12125.2|12124.3|12125|12124.1|12126.2|12125.4|12124|12123.2|262
1623801900000|2021-06-16 00:05:00|12124.9|12124.3|12125.1|12124.5|12125.4|12124.7|12124.8|12124.1|163
1623802200000|2021-06-16 00:10:00|12125|12124.4|12124.6|12124|12125.1|12124.5|12124.4|12123.7|80
1623802500000|2021-06-16 00:15:00|12124.5|12123.9|12124.6|12123.7|12126.1|12125.4|12124.4|12123.7|282
1623802800000|2021-06-16 00:20:00|12124.5|12123.9|12125.2|12124.3|12125.7|12124.9|12124.4|12123.7|180
1623803100000|2021-06-16 00:25:00|12125.3|12124.4|12125.2|12124.3|12126.2|12125.5|12125|12124.3|231
1623803400000|2021-06-16 00:30:00|12125.1|12124.2|12125.5|12124.6|12126.1|12125.3|12124.7|12124|212
1623803700000|2021-06-16 00:35:00|12125.6|12124.7|12127|12126.1|12127.4|12126.8|12125.4|12124.7|216
1623804000000|2021-06-16 00:40:00|12127.1|12126.2|12126.5|12125.9|12127.1|12126.2|12125.9|12125.1|143
1623804300000|2021-06-16 00:45:00|12126.4|12125.8|12126.4|12125.5|12127.3|12126.4|12126|12125.3|172
1623804600000|2021-06-16 00:50:00|12126.5|12125.6|12126|12125.1|12126.6|12125.9|12123.8|12123.1|343
1623804900000|2021-06-16 00:55:00|12125.9|12125|12123|12122.4|12126.3|12125.6|12122.8|12122.1|346
1623805200000|2021-06-16 01:00:00|12123.1|12122.5|12122.7|12121.8|12123.8|12123|12122.2|12121.5|289
1623805500000|2021-06-16 01:05:00|12122.6|12121.7|12122.9|12122.3|12123.6|12122.9|12121.5|12120.8|273
1623805800000|2021-06-16 01:10:00|12123|12122.4|12123.3|12122.4|12124.2|12123.4|12122.4|12121.7|271
1623806100000|2021-06-16 01:15:00|12123.2|12122.3|12120.9|12120.3|12124|12123.1|12120.9|12120.1|275
1623806400000|2021-06-16 01:20:00|12121|12120.4|12122.2|12121.3|12122.5|12121.9|12121|12120.4|224
1623806700000|2021-06-16 01:25:00|12122.3|12121.4|12123.3|12122.4|12123.3|12122.6|12121.4|12120.8|184
1623807000000|2021-06-16 01:30:00|12123.2|12122.3|12122.1|12121.5|12123.4|12122.7|12121.6|12121|303
1623807300000|2021-06-16 01:35:00|12122.2|12121.6|12122.6|12122|12123.2|12122.5|12121.5|12120.7|289
1623807600000|2021-06-16 01:40:00|12122.5|12121.9|12122|12121.4|12123.1|12122.5|12122|12121.2|283
1623807900000|2021-06-16 01:45:00|12122.2|12121.3|12123.6|12122.7|12124.1|12123.4|12122|12121.2|212
1623808200000|2021-06-16 01:50:00|12123.5|12122.6|12123|12122.4|12123.6|12122.9|12122.2|12121.5|224
1623808500000|2021-06-16 01:55:00|12123.1|12122.5|12122.4|12121.8|12123.4|12122.7|12122.2|12121.6|206
1623808800000|2021-06-16 02:00:00|12122.5|12121.9|12122.3|12121.7|12122.9|12122.3|12121.9|12121.2|209
1623809100000|2021-06-16 02:05:00|12122.4|12121.8|12121.9|12121.3|12122.4|12121.8|12121.6|12120.8|114
1623809400000|2021-06-16 02:10:00|12122|12121.4|12121.1|12120.5|12122.2|12121.6|12121|12120.2|161
1623809700000|2021-06-16 02:15:00|12121|12120.4|12120.1|12119.2|12121.5|12120.9|12119.4|12118.7|208
1623810000000|2021-06-16 02:20:00|12119.9|12119.3|12119.4|12118.8|12120.6|12119.9|12119|12118.2|279
1623810300000|2021-06-16 02:25:00|12119.3|12118.7|12119|12118.1|12119.6|12118.9|12118.6|12117.7|192
1623810600000|2021-06-16 02:30:00|12118.9|12118|12118.4|12117.8|12119.3|12118.6|12117.9|12117.1|227
1623810900000|2021-06-16 02:35:00|12118.5|12117.9|12117.4|12116.8|12119|12118.3|12117.2|12116.5|237
1623811200000|2021-06-16 02:40:00|12117.5|12116.9|12119|12118.1|12119.6|12118.9|12117|12116.2|209
1623811500000|2021-06-16 02:45:00|12118.9|12118.4|12119|12118.4|12119.7|12119|12118.4|12117.7|182
1623811800000|2021-06-16 02:50:00|12119.1|12118.5|12119.5|12118.9|12120.1|12119.5|12119|12118.4|142
1623812100000|2021-06-16 02:55:00|12119.4|12118.8|12122.1|12121.5|12122.3|12121.7|12119.4|12118.8|247
1623812400000|2021-06-16 03:00:00|12122.2|12121.6|12122.2|12121.3|12122.2|12121.6|12121.5|12120.8|248
1623812700000|2021-06-16 03:05:00|12122.1|12121.5|12122|12121.4|12122.6|12122|12121.7|12121|160
1623813000000|2021-06-16 03:10:00|12121.9|12121.3|12121.6|12121|12122.1|12121.5|12121|12120.4|230
1623813300000|2021-06-16 03:15:00|12121.7|12121.1|12123.1|12122.5|12123.3|12122.6|12121.6|12121|184
1623813600000|2021-06-16 03:20:00|12123.2|12122.6|12124.6|12124|12124.7|12124|12122.9|12122.3|233
1623813900000|2021-06-16 03:25:00|12124.7|12124.1|12125|12124.4|12125.3|12124.7|12124|12123.4|161
1623814200000|2021-06-16 03:30:00|12125.1|12124.5|12124|12123.4|12125.6|12124.8|12123.9|12123.2|159
1623814500000|2021-06-16 03:35:00|12124.1|12123.5|12123.9|12123.3|12124.2|12123.6|12123.4|12122.6|138
1623814800000|2021-06-16 03:40:00|12123.8|12123.2|12124.5|12123.9|12124.6|12123.9|12123.8|12123.2|113
1623815100000|2021-06-16 03:45:00|12124.4|12123.8|12123.4|12122.8|12124.5|12123.9|12122.9|12122.1|185
1623815400000|2021-06-16 03:50:00|12123.3|12122.7|12124.2|12123.6|12124.6|12124|12122.8|12122.2|131
1623815700000|2021-06-16 03:55:00|12124.3|12123.7|12123.1|12122.2|12124.4|12123.8|12123|12122.2|150
1623816000000|2021-06-16 04:00:00|12123.2|12122.3|12124.5|12123.6|12124.5|12123.8|12123.1|12122.2|126
1623816300000|2021-06-16 04:05:00|12124.3|12123.7|12124.1|12123.2|12125|12124.2|12123.6|12123|229
1623816600000|2021-06-16 04:10:00|12124|12123.1|12122.8|12122.2|12124|12123.3|12122.4|12121.6|249
1623816900000|2021-06-16 04:15:00|12122.9|12122.3|12124|12123.4|12124.6|12123.8|12122.8|12122.1|237
1623817200000|2021-06-16 04:20:00|12123.9|12123.3|12125.6|12124.7|12125.6|12124.9|12123.7|12122.9|235
1623817500000|2021-06-16 04:25:00|12125.7|12124.8|12125.6|12125|12126.6|12125.9|12125.5|12124.6|176
1623817800000|2021-06-16 04:30:00|12125.7|12125.1|12126.4|12125.8|12126.8|12126.2|12125.3|12124.6|173
1623818100000|2021-06-16 04:35:00|12126.3|12125.7|12128|12127.1|12128|12127.2|12126.3|12125.7|171
1623818400000|2021-06-16 04:40:00|12128.3|12127.4|12127.7|12127.1|12128.6|12128|12127.3|12126.6|181
1623818700000|2021-06-16 04:45:00|12127.6|12127|12127.8|12127.2|12128.3|12127.7|12127.6|12127|113
1623819000000|2021-06-16 04:50:00|12127.9|12127.3|12128.2|12127.6|12128.5|12127.7|12127.7|12127|77
1623819300000|2021-06-16 04:55:00|12128.1|12127.5|12128.9|12128.3|12129.4|12128.7|12127.9|12127.3|154
1623819600000|2021-06-16 05:00:00|12128.8|12128.2|12129|12128.1|12129.7|12129|12128.1|12127.5|198
1623819900000|2021-06-16 05:05:00|12129.1|12128.2|12128.3|12127.7|12129.1|12128.4|12127.7|12127.1|144
1623820200000|2021-06-16 05:10:00|12128.4|12127.5|12128.4|12127.8|12128.8|12128.2|12127.9|12127.2|140
1623820500000|2021-06-16 05:15:00|12128.3|12127.7|12128.9|12128.3|12129.5|12128.8|12128.3|12127.7|159
1623820800000|2021-06-16 05:20:00|12129|12128.4|12128.8|12128.2|12129.4|12128.8|12128.5|12127.8|134
1623821100000|2021-06-16 05:25:00|12128.7|12128.1|12129.3|12128.7|12130.3|12129.5|12128.3|12127.7|133
1623821400000|2021-06-16 05:30:00|12129.4|12128.8|12129.5|12128.6|12130.5|12129.9|12129.3|12128.6|266
1623821700000|2021-06-16 05:35:00|12129.6|12128.7|12129.8|12129.2|12130.3|12129.7|12129.4|12128.6|180
1623822000000|2021-06-16 05:40:00|12129.7|12129.1|12129.9|12129|12130|12129.4|12128.7|12128|200
1623822300000|2021-06-16 05:45:00|12130|12129.1|12129.2|12128.6|12130.4|12129.7|12128.8|12128.2|208
1623822600000|2021-06-16 05:50:00|12129.3|12128.7|12130.8|12130.2|12131.4|12130.6|12129.1|12128.4|216
1623822900000|2021-06-16 05:55:00|12130.7|12130.1|12130.5|12129.6|12131.1|12130.5|12128.9|12128.3|293
1623823200000|2021-06-16 06:00:00|12130.6|12129.7|12126.5|12125.6|12130.6|12129.7|12126.4|12125.6|448
1623823500000|2021-06-16 06:05:00|12126.6|12125.7|12125.1|12124.2|12128.1|12127.3|12124.3|12123.6|473
1623823800000|2021-06-16 06:10:00|12125|12124.1|12125.2|12124.6|12127.1|12126.3|12123.8|12123.1|391
1623824100000|2021-06-16 06:15:00|12125.5|12124.7|12125.2|12124.3|12125.5|12124.7|12123.1|12122.5|417
1623824400000|2021-06-16 06:20:00|12125.3|12124.4|12125.6|12125|12126.1|12125.4|12124.6|12123.8|248
1623824700000|2021-06-16 06:25:00|12125.7|12125.1|12127|12126.1|12127.4|12126.7|12125.7|12124.9|391
1623825000000|2021-06-16 06:30:00|12126.7|12126|12130.6|12130|12132.2|12131.5|12126.6|12125.8|455
1623825300000|2021-06-16 06:35:00|12130.4|12129.8|12134.6|12134|12135.2|12134.5|12129.9|12129.3|469
1623825600000|2021-06-16 06:40:00|12134.5|12133.9|12133.6|12132.7|12135.2|12134.5|12131.6|12131|467
1623825900000|2021-06-16 06:45:00|12133.7|12132.8|12129.2|12128.6|12133.7|12133|12128.5|12127.9|468
1623826200000|2021-06-16 06:50:00|12129.1|12128.5|12128.3|12127.4|12130.3|12129.7|12127.2|12126.6|403
1623826500000|2021-06-16 06:55:00|12128.1|12127.5|12129.6|12129|12132.2|12131.6|12128|12127.4|695
1623826800000|2021-06-16 07:00:00|12129.8|12129.2|12125|12124.4|12130.1|12129.5|12124.4|12123.7|710
1623827100000|2021-06-16 07:05:00|12125.4|12124.8|12120.1|12119.2|12127.2|12126.5|12119.4|12118.6|798
1623827400000|2021-06-16 07:10:00|12120.2|12119.3|12122.7|12122.1|12123|12122.2|12118.7|12118.1|671
1623827700000|2021-06-16 07:15:00|12122.8|12122.2|12122.9|12122|12123.3|12122.5|12119.6|12118.9|494
1623828000000|2021-06-16 07:20:00|12122.7|12122.1|12131.3|12130.7|12132.5|12131.9|12122.7|12122.1|665
1623828300000|2021-06-16 07:25:00|12131.5|12130.9|12129.5|12128.9|12133.2|12132.6|12128.6|12128|608
1623828600000|2021-06-16 07:30:00|12129.6|12129|12127|12126.4|12130.1|12129.3|12125.5|12124.7|478
1623828900000|2021-06-16 07:35:00|12127.1|12126.5|12125.1|12124.5|12127.8|12127.2|12124.6|12124|400
1623829200000|2021-06-16 07:40:00|12125.2|12124.6|12125.6|12125|12128.4|12127.6|12124.8|12124|406
1623829500000|2021-06-16 07:45:00|12125.5|12124.9|12128.7|12128.1|12129.6|12129|12125.1|12124.4|465
1623829800000|2021-06-16 07:50:00|12128.8|12128.2|12129.9|12129.3|12130.8|12130.2|12128.7|12128.1|434
1623830100000|2021-06-16 07:55:00|12129.8|12129.2|12133|12132.4|12133.6|12132.9|12129.7|12129.1|435
1623830400000|2021-06-16 08:00:00|12133.1|12132.5|12130.2|12129.6|12134.3|12133.6|12128.1|12127.5|487
1623830700000|2021-06-16 08:05:00|12130.3|12129.7|12130.2|12129.6|12131.7|12130.9|12129.2|12128.5|382
1623831000000|2021-06-16 08:10:00|12130.3|12129.7|12129.3|12128.7|12130.7|12130|12127|12126.4|424
1623831300000|2021-06-16 08:15:00|12129.6|12129|12129.5|12128.9|12130.4|12129.8|12127.2|12126.4|331
1623831600000|2021-06-16 08:20:00|12129.4|12128.8|12128.3|12127.7|12130.6|12130|12128|12127.4|371
1623831900000|2021-06-16 08:25:00|12128.4|12127.8|12126.7|12126.1|12128.7|12128.1|12126|12125.3|388
1623832200000|2021-06-16 08:30:00|12126.8|12126.2|12127.8|12127.2|12129.5|12128.9|12126.7|12126.1|418
1623832500000|2021-06-16 08:35:00|12127.9|12127.3|12126.4|12125.8|12128.2|12127.6|12125.3|12124.6|429
1623832800000|2021-06-16 08:40:00|12126.3|12125.7|12128.6|12128|12128.9|12128.2|12123.5|12122.9|394
1623833100000|2021-06-16 08:45:00|12128.7|12128.1|12126.1|12125.5|12129.3|12128.7|12126.1|12125.5|300
1623833400000|2021-06-16 08:50:00|12126.2|12125.6|12127.4|12126.8|12129.1|12128.5|12125.2|12124.6|375
1623833700000|2021-06-16 08:55:00|12127.6|12126.7|12129.1|12128.5|12129.6|12128.9|12127.6|12126.7|346
1623834000000|2021-06-16 09:00:00|12129|12128.4|12129.2|12128.6|12129.8|12129.1|12127.8|12127.2|323
1623834300000|2021-06-16 09:05:00|12129.1|12128.5|12125.2|12124.6|12129.4|12128.6|12125|12124.4|361
1623834600000|2021-06-16 09:10:00|12125.1|12124.5|12126.7|12126.1|12126.9|12126.2|12124.7|12124.1|327
1623834900000|2021-06-16 09:15:00|12126.6|12126|12123|12122.4|12126.7|12126.1|12122.7|12122.1|370
1623835200000|2021-06-16 09:20:00|12123.1|12122.5|12124.3|12123.7|12124.8|12124|12122.3|12121.6|320
1623835500000|2021-06-16 09:25:00|12124.4|12123.8|12122.6|12122|12124.4|12123.8|12121.5|12120.9|375
1623835800000|2021-06-16 09:30:00|12122.7|12122.1|12123.5|12122.9|12123.7|12123|12121.5|12120.9|298
1623836100000|2021-06-16 09:35:00|12123.4|12122.8|12122.5|12121.9|12124.4|12123.7|12121.4|12120.7|395
1623836400000|2021-06-16 09:40:00|12122.7|12122.1|12121.9|12121.3|12123|12122.4|12120.7|12120.1|305
1623836700000|2021-06-16 09:45:00|12122.1|12121.2|12124.3|12123.7|12124.9|12124.3|12121.9|12121.1|331
1623837000000|2021-06-16 09:50:00|12124.4|12123.8|12122.2|12121.6|12124.8|12124.2|12121.2|12120.4|336
1623837300000|2021-06-16 09:55:00|12122.1|12121.5|12125.1|12124.5|12125.9|12125.2|12121.8|12121.2|475
1623837600000|2021-06-16 10:00:00|12125.4|12124.8|12124.2|12123.3|12125.9|12125.3|12122.4|12121.7|442
1623837900000|2021-06-16 10:05:00|12124.3|12123.6|12125.8|12125.2|12127.3|12126.7|12123.9|12123.2|440
1623838200000|2021-06-16 10:10:00|12125.7|12125.1|12121|12120.4|12125.8|12125.2|12120.9|12120.3|383
1623838500000|2021-06-16 10:15:00|12121.1|12120.5|12122.6|12122|12123.9|12123.3|12121.1|12120.5|406
1623838800000|2021-06-16 10:20:00|12122.8|12121.9|12125.2|12124.6|12125.5|12124.9|12122.6|12121.9|295
1623839100000|2021-06-16 10:25:00|12125.3|12124.7|12123.9|12123.3|12125.3|12124.7|12122.4|12121.7|358
1623839400000|2021-06-16 10:30:00|12123.8|12123.2|12122.2|12121.6|12124|12123.3|12119.9|12119.2|338
1623839700000|2021-06-16 10:35:00|12122.3|12121.7|12119|12118.4|12122.3|12121.7|12118.4|12117.8|274
1623840000000|2021-06-16 10:40:00|12119.1|12118.5|12117.8|12117.2|12119.6|12118.8|12117.6|12117|320
1623840300000|2021-06-16 10:45:00|12117.7|12117.1|12119|12118.4|12119.1|12118.5|12115.4|12114.8|358
1623840600000|2021-06-16 10:50:00|12119.1|12118.5|12117.7|12117.1|12120.3|12119.7|12117.1|12116.5|334
1623840900000|2021-06-16 10:55:00|12117.6|12117|12117.1|12116.2|12118.2|12117.4|12116|12115.4|366
1623841200000|2021-06-16 11:00:00|12117|12116.1|12116.8|12116.2|12118.1|12117.5|12114.5|12113.9|468
1623841500000|2021-06-16 11:05:00|12116.9|12116.3|12116|12115.4|12117.2|12116.6|12114.6|12114|316
1623841800000|2021-06-16 11:10:00|12115.9|12115.3|12116.4|12115.8|12117|12116.3|12114.7|12113.9|407
1623842100000|2021-06-16 11:15:00|12116.5|12115.9|12117.2|12116.6|12118.8|12118|12116.2|12115.6|314
1623842400000|2021-06-16 11:20:00|12117.1|12116.5|12119.5|12118.9|12119.6|12119|12116.4|12115.7|357
1623842700000|2021-06-16 11:25:00|12119.4|12118.8|12119.1|12118.5|12119.5|12118.9|12117.3|12116.7|377
1623843000000|2021-06-16 11:30:00|12119|12118.4|12120.6|12120|12120.7|12120.1|12118.4|12117.7|377
1623843300000|2021-06-16 11:35:00|12120.9|12120.3|12117.9|12117.3|12121|12120.4|12117.8|12117.2|327
1623843600000|2021-06-16 11:40:00|12118|12117.4|12118|12117.4|12119.8|12119.2|12117.2|12116.6|351
1623843900000|2021-06-16 11:45:00|12118.1|12117.5|12118.2|12117.3|12119.9|12119.2|12117.3|12116.6|392
1623844200000|2021-06-16 11:50:00|12118.3|12117.4|12118.4|12117.8|12119.2|12118.6|12115.6|12115|363
1623844500000|2021-06-16 11:55:00|12118.3|12117.7|12117.5|12116.9|12119|12118.4|12115.9|12115.3|483
1623844800000|2021-06-16 12:00:00|12117.4|12116.8|12120.5|12119.9|12121.2|12120.4|12116.2|12115.6|403
1623845100000|2021-06-16 12:05:00|12120.7|12120.1|12120.3|12119.7|12121.4|12120.6|12119.5|12118.9|341
1623845400000|2021-06-16 12:10:00|12120.4|12119.8|12124.7|12124.1|12125.2|12124.6|12120.4|12119.8|471
1623845700000|2021-06-16 12:15:00|12124.8|12124.2|12126.5|12125.9|12127.4|12126.8|12123.9|12123.3|429
1623846000000|2021-06-16 12:20:00|12126.2|12125.6|12126.5|12125.9|12127.9|12127.3|12125.7|12125.1|541
1623846300000|2021-06-16 12:25:00|12126.6|12126|12125.5|12124.6|12127.5|12126.9|12124.7|12123.8|341
1623846600000|2021-06-16 12:30:00|12125.4|12124.5|12125.3|12124.7|12126.5|12125.9|12124|12123.4|554
1623846900000|2021-06-16 12:35:00|12125.4|12124.8|12123|12122.4|12126.4|12125.8|12122.6|12121.9|430
1623847200000|2021-06-16 12:40:00|12123.2|12122.6|12122|12121.4|12124.3|12123.7|12121|12120.4|466
1623847500000|2021-06-16 12:45:00|12121.9|12121.3|12122.1|12121.5|12122.6|12122|12120.4|12119.8|416
1623847800000|2021-06-16 12:50:00|12122.2|12121.6|12117.6|12117|12123|12122.4|12117|12116.3|428
1623848100000|2021-06-16 12:55:00|12117.5|12116.9|12119|12118.4|12121|12120.4|12117|12116.4|451
1623848400000|2021-06-16 13:00:00|12119.1|12118.5|12119.7|12119.1|12121.1|12120.5|12117.9|12117.3|567
1623848700000|2021-06-16 13:05:00|12120|12119.4|12119.5|12118.9|12122|12121.4|12118.7|12118.1|502
1623849000000|2021-06-16 13:10:00|12119.4|12118.8|12117|12116.4|12119.7|12119.1|12115.6|12115|499
1623849300000|2021-06-16 13:15:00|12117.1|12116.5|12114.1|12113.5|12118.2|12117.4|12112.5|12111.7|502
1623849600000|2021-06-16 13:20:00|12114|12113.4|12112|12111.4|12114|12113.4|12110.4|12109.8|475
1623849900000|2021-06-16 13:25:00|12111.7|12111.1|12112.8|12112.2|12114.7|12114|12111|12110.4|336
1623850200000|2021-06-16 13:30:00|12112.6|12112|12114.4|12113.8|12114.7|12113.9|12112.2|12111.6|355
1623850500000|2021-06-16 13:35:00|12114.5|12113.9|12113.6|12112.7|12115|12114.3|12112.4|12111.7|357
1623850800000|2021-06-16 13:40:00|12113.7|12112.8|12114.3|12113.7|12114.6|12113.9|12112.2|12111.6|332
1623851100000|2021-06-16 13:45:00|12114.2|12113.6|12114.5|12113.9|12114.7|12114|12111.8|12111.2|422
1623851400000|2021-06-16 13:50:00|12114.6|12114|12120|12119.4|12120.7|12120|12113.5|12112.9|615
1623851700000|2021-06-16 13:55:00|12120.1|12119.2|12120.6|12119.7|12124.8|12124.2|12119.8|12119.1|666
1623852000000|2021-06-16 14:00:00|12120.5|12119.6|12124|12123.4|12124.9|12124|12120.4|12119.6|570
1623852300000|2021-06-16 14:05:00|12124.2|12123.6|12124|12123.4|12125.9|12125.3|12123.4|12122.8|430
1623852600000|2021-06-16 14:10:00|12124.2|12123.3|12124.9|12124.3|12126.2|12125.5|12123.4|12122.8|469
1623852900000|2021-06-16 14:15:00|12125|12124.4|12124.6|12124|12125.8|12125.1|12124|12123.4|454
1623853200000|2021-06-16 14:20:00|12124.5|12123.9|12125.8|12125.2|12127.4|12126.8|12123.4|12122.8|351
1623853500000|2021-06-16 14:25:00|12125.9|12125.3|12124.9|12124.3|12126.3|12125.7|12124|12123.4|436
1623853800000|2021-06-16 14:30:00|12124.7|12124.1|12125.5|12124.9|12126.3|12125.7|12124.5|12123.8|348
1623854100000|2021-06-16 14:35:00|12125.4|12124.8|12126.8|12126.2|12127.2|12126.6|12125.3|12124.7|365
1623854400000|2021-06-16 14:40:00|12126.7|12126.1|12125.1|12124.5|12127.3|12126.6|12125|12124.4|355
1623854700000|2021-06-16 14:45:00|12125|12124.4|12124.5|12123.9|12126.6|12126|12122.7|12122.1|515
1623855000000|2021-06-16 14:50:00|12124.4|12123.8|12122.7|12122.1|12125.8|12125.2|12122.3|12121.5|420
1623855300000|2021-06-16 14:55:00|12122.9|12122|12118.5|12117.9|12122.9|12122|12118.2|12117.6|764
1623855600000|2021-06-16 15:00:00|12118.4|12117.8|12119.3|12118.4|12121.3|12120.7|12117.2|12116.6|654
1623855900000|2021-06-16 15:05:00|12119.4|12118.5|12120.2|12119.6|12121.1|12120.5|12118.7|12117.9|411
1623856200000|2021-06-16 15:10:00|12120.3|12119.7|12119.6|12119|12120.4|12119.8|12117.6|12117|278
1623856500000|2021-06-16 15:15:00|12119.5|12118.9|12119.3|12118.7|12119.8|12119.2|12118.5|12117.8|270
1623856800000|2021-06-16 15:20:00|12119.2|12118.6|12119.3|12118.7|12119.7|12119|12118.4|12117.8|228
1623857100000|2021-06-16 15:25:00|12119.2|12118.6|12117.8|12117.2|12119.5|12118.9|12116.8|12116.2|348
1623857400000|2021-06-16 15:30:00|12117.7|12117.1|12115.9|12115|12118.6|12118|12115.6|12114.9|351
1623857700000|2021-06-16 15:35:00|12116|12115.1|12114.7|12114.1|12116.7|12116.1|12114.7|12113.9|265
1623858000000|2021-06-16 15:40:00|12114.8|12114.2|12113.1|12112.5|12115.8|12115|12112.5|12111.9|331
1623858300000|2021-06-16 15:45:00|12113|12112.4|12117.8|12117.2|12117.9|12117.3|12112.6|12112|397
1623858600000|2021-06-16 15:50:00|12117.7|12117.1|12118.7|12118.1|12118.8|12118.2|12117.3|12116.7|405
1623858900000|2021-06-16 15:55:00|12118.6|12118|12118.3|12117.4|12118.6|12118|12116.6|12115.9|394
1623859200000|2021-06-16 16:00:00|12118.1|12117.5|12121|12120.4|12122|12121.4|12118.1|12117.5|395
1623859500000|2021-06-16 16:05:00|12121.1|12120.5|12116.7|12115.8|12122|12121.4|12116.5|12115.8|390
1623859800000|2021-06-16 16:10:00|12116.6|12116|12116.3|12115.4|12118.4|12117.6|12115.2|12114.5|547
1623860100000|2021-06-16 16:15:00|12115.9|12115.3|12117.2|12116.3|12117.7|12117.1|12115.8|12115.1|314
1623860400000|2021-06-16 16:20:00|12117.1|12116.2|12113.8|12112.9|12117.2|12116.6|12113.1|12112.5|320
1623860700000|2021-06-16 16:25:00|12113.9|12113|12114.7|12114.1|12116.3|12115.4|12112.9|12112.2|433
1623861000000|2021-06-16 16:30:00|12114.6|12114|12116.8|12116.2|12116.9|12116.3|12114|12113.4|360
1623861300000|2021-06-16 16:35:00|12116.9|12116.3|12114.1|12113.5|12117.3|12116.6|12114.1|12113.5|280
1623861600000|2021-06-16 16:40:00|12114|12113.4|12113.8|12113.2|12115.1|12114.5|12113.6|12113|277
1623861900000|2021-06-16 16:45:00|12114.1|12113.5|12115|12114.4|12115.2|12114.6|12113.2|12112.6|229
1623862200000|2021-06-16 16:50:00|12114.9|12114.3|12116.2|12115.6|12117.1|12116.5|12114.9|12114.2|149
1623862500000|2021-06-16 16:55:00|12116.3|12115.7|12117.9|12117.3|12118.6|12118|12116.2|12115.6|223
1623862800000|2021-06-16 17:00:00|12117.6|12117|12115.2|12114.6|12117.8|12117.1|12115.1|12114.5|211
1623863100000|2021-06-16 17:05:00|12115.1|12114.5|12115.8|12115.2|12117|12116.4|12115.1|12114.5|209
1623863400000|2021-06-16 17:10:00|12115.7|12115.1|12115.7|12115.1|12116.6|12116|12115|12114.4|217
1623863700000|2021-06-16 17:15:00|12115.6|12115|12114.6|12114|12116.7|12116.1|12114.5|12113.9|185
1623864000000|2021-06-16 17:20:00|12114.5|12113.9|12114.1|12113.5|12114.9|12114.2|12113.6|12113|154
1623864300000|2021-06-16 17:25:00|12114|12113.4|12113.6|12113|12114.8|12114.2|12113.5|12112.9|149
1623864600000|2021-06-16 17:30:00|12113.5|12112.9|12112.7|12112.1|12114.3|12113.7|12112.6|12112|218
1623864900000|2021-06-16 17:35:00|12112.8|12112.2|12112.3|12111.4|12113.1|12112.5|12112.1|12111.3|171
1623865200000|2021-06-16 17:40:00|12112.2|12111.6|12113.8|12113.2|12114|12113.3|12112.2|12111.5|189
1623865500000|2021-06-16 17:45:00|12113.9|12113|12115|12114.1|12115.1|12114.5|12113.7|12113|205
1623865800000|2021-06-16 17:50:00|12114.9|12114|12114.3|12113.4|12115|12114.3|12113.2|12112.5|293
1623866100000|2021-06-16 17:55:00|12114.4|12113.5|12118.5|12111.5|12121.1|12114.9|12111.9|12111|668
1623866400000|2021-06-16 18:00:00|12118.2|12111.9|12052.6|12051.7|12118.2|12111.9|12051.3|12050.4|2414
1623866700000|2021-06-16 18:05:00|12052.7|12051.8|12056.1|12055.1|12066.6|12065.4|12048.6|12047.7|2227
1623867000000|2021-06-16 18:10:00|12055.9|12055.2|12043.9|12043|12057.8|12056.9|12041.4|12040.5|1984
1623867300000|2021-06-16 18:15:00|12043.8|12042.9|12039.5|12038.6|12046|12045.1|12033.1|12032.2|1976
1623867600000|2021-06-16 18:20:00|12040|12039.1|12053.1|12052.2|12054.8|12053.9|12036.2|12035.3|1909
1623867900000|2021-06-16 18:25:00|12053|12052.1|12044.6|12043.7|12053.4|12052.5|12039.6|12038.7|1787
1623868200000|2021-06-16 18:30:00|12043.8|12042.9|12035.8|12034.9|12049.4|12048.5|12035.8|12034.9|2071
1623868500000|2021-06-16 18:35:00|12036.2|12035.3|12029.9|12029|12041.3|12040.4|12027.6|12026.7|2227
1623868800000|2021-06-16 18:40:00|12030.1|12029.2|12015.5|12014.6|12030.9|12030|12015.1|12014.2|2079
1623869100000|2021-06-16 18:45:00|12015.8|12014.9|12015.8|12014.9|12021.5|12020.5|12008.6|12007.7|1902
1623869400000|2021-06-16 18:50:00|12016.1|12015.2|12026.5|12025.6|12030.3|12029.4|12012.6|12011.7|1931
1623869700000|2021-06-16 18:55:00|12026.4|12025.5|12018.5|12017.6|12027.2|12026.3|12017.3|12016.4|1683
1623870000000|2021-06-16 19:00:00|12018|12017.1|12025.6|12024.7|12026|12025.1|12014.2|12013.3|1617
1623870300000|2021-06-16 19:05:00|12025.7|12024.8|12033.9|12033|12034.2|12033.3|12023.4|12022.5|1581
1623870600000|2021-06-16 19:10:00|12034.1|12033.2|12022.3|12021.4|12037.5|12036.6|12022.3|12021.4|1562
1623870900000|2021-06-16 19:15:00|12022.2|12021.3|12026.3|12025.4|12028.5|12027.6|12021.1|12020.2|1256
1623871200000|2021-06-16 19:20:00|12026.4|12025.5|12025.8|12024.9|12027.5|12026.6|12018.2|12017.3|1176
1623871500000|2021-06-16 19:25:00|12025.7|12024.8|12017.3|12016.4|12026.9|12026|12016.3|12015.5|1117
1623871800000|2021-06-16 19:30:00|12017.2|12016.3|12011.9|12011|12019|12018.1|12011.2|12010.3|1016
1623872100000|2021-06-16 19:35:00|12011.8|12010.9|12015.3|12014.7|12016|12015.3|12008.7|12007.9|732
1623872400000|2021-06-16 19:40:00|12015.2|12014.6|12009.5|12008.6|12020.7|12019.9|12009.1|12008.2|732
1623872700000|2021-06-16 19:45:00|12009.9|12009|12011.3|12010.4|12013|12012.1|12005.6|12004.8|870
1623873000000|2021-06-16 19:50:00|12010.6|12010|12007.7|12007.1|12012.6|12012|12007.4|12006.7|758
1623873300000|2021-06-16 19:55:00|12007.6|12007|12005.4|12004.5|12009.1|12008.3|12004.2|12003.4|884
1623873600000|2021-06-16 20:00:00|12005.2|12004.3|12010.2|12009.3|12011.9|12011|12005|12004.3|672
1623873900000|2021-06-16 20:05:00|12010.1|12009.2|12006.3|12005.4|12012.1|12011.2|12006.3|12005.4|413
1623874200000|2021-06-16 20:10:00|12006|12005.1|12001.1|12000.2|12007|12006.1|12000.4|11999.8|568
1623874500000|2021-06-16 20:15:00|12001|12000.1|12000.8|12000.2|12003.9|12003.1|12000.5|11999.7|582
1623874800000|2021-06-16 20:20:00|12000.9|12000|12000|11999.1|12001.4|12000.7|11998.3|11997.5|428
1623875100000|2021-06-16 20:25:00|11999.9|11999|11999.3|11998.4|12002.9|12002.1|11999.3|11998.4|530
1623875400000|2021-06-16 20:30:00|11999.4|11998.5|11999|11998.1|12001.3|12000.4|11999|11998.1|421
1623875700000|2021-06-16 20:35:00|11998.9|11998.3|11997.4|11996.5|12000.3|11999.4|11996.6|11995.7|288
1623876000000|2021-06-16 20:40:00|11997.2|11996.6|11996.9|11996|11999.4|11998.5|11995.8|11994.9|379
1623876300000|2021-06-16 20:45:00|11997.2|11996.3|12000.3|11999.4|12001.9|12001|11996.7|11995.8|349
1623876600000|2021-06-16 20:50:00|12000.4|11999.5|11997.7|11996.8|12000.6|11999.7|11997.3|11996.4|446
1623876900000|2021-06-16 20:55:00|11997.6|11996.7|11995.1|11994|12000.7|11999.8|11995|11993.7|775
1623877200000|2021-06-16 21:00:00|11995.3|11993.9|11996.2|11994|11997.6|11995.3|11994.9|11993.3|88
1623877500000|2021-06-16 21:05:00|11997.2|11994.1|12001.3|11994.3|12001.7|11995.6|11996.1|11993.4|198
1623877800000|2021-06-16 21:10:00|12001.4|11994.4|11998.9|11994.8|12001.5|11996.5|11997.4|11992.8|182
1623878100000|2021-06-16 21:15:00|11999.2|11994.5|11995.5|11992.8|11999.9|11996.4|11994.6|11992.5|298
1623878400000|2021-06-16 21:20:00|11995.2|11992.7|11994.8|11992.8|11998.1|11993.3|11992.8|11990.1|373
1623878700000|2021-06-16 21:25:00|11994.9|11992.7|11997.6|11993.9|11999.1|11995.3|11994.3|11992|339
1623879000000|2021-06-16 21:30:00|11997.1|11994.2|11996.1|11993.5|11998.6|11995.3|11996|11993.1|232
1623879300000|2021-06-16 21:35:00|11995.8|11993.6|11996|11993.8|11996.5|11994.7|11995.6|11993.3|157
1623879600000|2021-06-16 21:40:00|11996.1|11993.7|11995.2|11994.3|11996.2|11994.4|11995|11993.5|151
1623879900000|2021-06-16 21:45:00|11995.3|11994.2|11994.4|11992.5|11996.7|11995.4|11994|11992.4|186
1623880200000|2021-06-16 21:50:00|11994.3|11992.7|11994.5|11991.7|11995.5|11993|11992.5|11990.7|398
1623880500000|2021-06-16 21:55:00|11994.6|11991.8|11994.4|11993|11994.9|11993.3|11992.4|11990.9|294
1623880800000|2021-06-16 22:00:00|11994.5|11992.5|11994.5|11993.6|11995.7|11994|11993.6|11992.2|450
1623881100000|2021-06-16 22:05:00|11994.4|11993.5|11994.3|11993.4|11995.4|11994.3|11994.3|11993.4|190
1623881400000|2021-06-16 22:10:00|11994.2|11993.3|11994.6|11993.7|11995|11994.1|11994|11993.1|213
1623881700000|2021-06-16 22:15:00|11994.5|11993.6|11996.5|11995.6|11996.9|11996|11993.4|11992.5|218
1623882000000|2021-06-16 22:20:00|11996.4|11995.5|11995|11994.1|11997|11996.1|11994.9|11994|234
1623882300000|2021-06-16 22:25:00|11994.9|11994|11995.6|11994.7|11995.9|11995|11994.5|11993.6|180
1623882600000|2021-06-16 22:30:00|11995.5|11994.6|11996|11995.1|11997.1|11996.2|11995.5|11994.6|162
1623882900000|2021-06-16 22:35:00|11996.1|11995.2|11995|11994.1|11996.1|11995.2|11993.8|11992.9|227
1623883200000|2021-06-16 22:40:00|11994.9|11994|11995.5|11994.6|11995.8|11994.9|11994.9|11994|213
1623883500000|2021-06-16 22:45:00|11995.4|11994.5|11997.7|11996.8|11997.7|11996.8|11995.3|11994.4|296
1623883800000|2021-06-16 22:50:00|11998|11997.1|11996.1|11995.2|11998.1|11997.2|11995.4|11994.5|247
1623884100000|2021-06-16 22:55:00|11996.2|11995.3|11998.5|11997.6|11999.1|11998.2|11996|11995.1|209
1623884400000|2021-06-16 23:00:00|11998.6|11997.7|11995|11994.1|11998.6|11997.7|11994.8|11993.9|298
1623884700000|2021-06-16 23:05:00|11994.9|11994|11994.2|11993.3|11995|11994.1|11991.9|11991|336
1623885000000|2021-06-16 23:10:00|11994.3|11993.4|11994.5|11993.6|11996|11995.1|11993.9|11993|210
1623885300000|2021-06-16 23:15:00|11994.6|11993.7|11992.5|11991.6|11995.4|11994.5|11992.3|11991.4|219
1623885600000|2021-06-16 23:20:00|11992.6|11991.7|11991.5|11990.6|11992.6|11991.7|11990.9|11990.2|212
1623885900000|2021-06-16 23:25:00|11991.4|11990.5|11991.8|11990.9|11992.5|11991.9|11990.7|11990.1|200
1623886200000|2021-06-16 23:30:00|11991.1|11990.5|11991.1|11990.2|11992.1|11991.2|11990.6|11990|204
1623886500000|2021-06-16 23:35:00|11991|11990.4|11988.2|11987.3|11991.7|11990.9|11987|11986.3|376
1623886800000|2021-06-16 23:40:00|11988.1|11987.2|11991.5|11990.9|11992.7|11991.8|11988.1|11987.2|393
1623887100000|2021-06-16 23:45:00|11991.8|11991.2|11991.3|11990.7|11992.1|11991.4|11990.5|11989.6|354
1623887400000|2021-06-16 23:50:00|11991.4|11990.8|11993.1|11992.5|11994.2|11993.3|11991.3|11990.4|322
1623887700000|2021-06-16 23:55:00|11993|11992.4|11995.5|11994.9|11996|11995.2|11992.6|11991.9|373
1623888000000|2021-06-17 00:00:00|11995.4|11994.8|11995.2|11994.3|11995.6|11994.9|11991.1|11990.2|736
1623888300000|2021-06-17 00:05:00|11995.3|11994.6|11993.9|11993.3|11996.1|11995.5|11992.5|11991.6|459
1623888600000|2021-06-17 00:10:00|11994|11993.4|11986.4|11985.8|11994.1|11993.4|11986.4|11985.7|551
1623888900000|2021-06-17 00:15:00|11986.1|11985.5|11987.2|11986.3|11988.1|11987.2|11984.4|11983.7|624
1623889200000|2021-06-17 00:20:00|11987.1|11986.2|11988.7|11988.1|11990.7|11989.9|11987.1|11986.2|705
1623889500000|2021-06-17 00:25:00|11988.6|11988|11993.5|11992.6|11993.8|11993|11988.2|11987.4|653
1623889800000|2021-06-17 00:30:00|11993.4|11992.9|11993.6|11993|11995.7|11995.1|11992|11991.1|555
1623890100000|2021-06-17 00:35:00|11993.5|11992.9|11995.1|11994.5|11995.4|11994.7|11991.7|11990.9|545
1623890400000|2021-06-17 00:40:00|11994.9|11994.3|11992.5|11991.9|11995.2|11994.5|11991.5|11990.7|471
1623890700000|2021-06-17 00:45:00|11992.7|11991.8|11989.4|11988.8|11992.7|11991.8|11988.8|11988.2|571
1623891000000|2021-06-17 00:50:00|11989.5|11988.9|11989.6|11988.7|11991.3|11990.4|11987.1|11986.3|801
1623891300000|2021-06-17 00:55:00|11989.7|11988.8|11988.7|11987.8|11991.7|11990.8|11987.5|11986.6|635
1623891600000|2021-06-17 01:00:00|11988.9|11988.1|11994.6|11994|11994.8|11994.1|11988.1|11987.2|722
1623891900000|2021-06-17 01:05:00|11994.7|11994.1|11991.4|11990.5|11994.8|11994.1|11990.3|11989.5|560
1623892200000|2021-06-17 01:10:00|11991.3|11990.7|11996.6|11995.7|11996.8|11996|11990.1|11989.5|588
1623892500000|2021-06-17 01:15:00|11996.7|11995.8|11996|11995.4|11996.7|11995.9|11993.8|11993.2|474
1623892800000|2021-06-17 01:20:00|11995.9|11995.3|11998.9|11998.3|11999.4|11998.6|11995.8|11995.2|433
1623893100000|2021-06-17 01:25:00|11998.8|11998.2|11998.3|11997.7|11999.5|11998.9|11998.1|11997.3|364
1623893400000|2021-06-17 01:30:00|11998.4|11997.8|11995.7|11994.8|12000.3|11999.6|11995.5|11994.7|916
1623893700000|2021-06-17 01:35:00|11995.6|11994.7|11993.4|11992.8|11996.5|11995.9|11993|11992.3|515
1623894000000|2021-06-17 01:40:00|11993.5|11992.9|11996|11995.4|11996.1|11995.5|11993.1|11992.5|373
1623894300000|2021-06-17 01:45:00|11996.1|11995.5|11997.2|11996.6|11997.4|11996.7|11993.9|11993.3|388
1623894600000|2021-06-17 01:50:00|11997.3|11996.7|11997.9|11997.3|11998.5|11997.9|11996.2|11995.6|481
1623894900000|2021-06-17 01:55:00|11997.8|11997.2|11998.4|11997.8|12001.3|12000.5|11997.8|11997.1|491
1623895200000|2021-06-17 02:00:00|11998.5|11997.6|11999.1|11998.5|12000.8|12000|11998|11997.3|442
1623895500000|2021-06-17 02:05:00|11999|11998.4|12002.7|12002.1|12002.9|12002.2|11998.4|11997.7|378
1623895800000|2021-06-17 02:10:00|12002.6|12002|12002.8|12002.2|12004.6|12003.7|12001.7|12000.9|400
1623896100000|2021-06-17 02:15:00|12002.7|12002.1|12002.5|12001.9|12004.5|12003.7|12001.4|12000.8|377
1623896400000|2021-06-17 02:20:00|12002.6|12002|12002.1|12001.5|12004.4|12003.7|12001.5|12000.6|348
1623896700000|2021-06-17 02:25:00|12002|12001.4|12002.8|12001.9|12003.5|12002.7|12001.6|12000.9|366
1623897000000|2021-06-17 02:30:00|12002.9|12002|12001.8|12001.2|12002.9|12002.2|12000.2|11999.4|322
1623897300000|2021-06-17 02:35:00|12001.7|12001.1|11999.9|11999|12002.1|12001.3|11998.2|11997.3|397
1623897600000|2021-06-17 02:40:00|12000|11999.1|12001.9|12001|12002|12001.3|11999.6|11998.9|416
1623897900000|2021-06-17 02:45:00|12001.8|12000.9|12002.8|12001.9|12003.2|12002.4|12001.6|12000.9|212
1623898200000|2021-06-17 02:50:00|12002.7|12001.8|12004.4|12003.8|12005.2|12004.6|12002.6|12001.7|368
1623898500000|2021-06-17 02:55:00|12004.5|12003.6|12002.6|12002|12004.9|12004.2|12002.2|12001.3|478
1623898800000|2021-06-17 03:00:00|12002.7|12002.1|12002.1|12001.5|12004.1|12003.4|12001.8|12001.2|290
1623899100000|2021-06-17 03:05:00|12002|12001.4|12002.7|12002.1|12003.2|12002.5|12001.9|12001.2|279
1623899400000|2021-06-17 03:10:00|12002.6|12002|12002.7|12002.1|12004.4|12003.7|12002.6|12001.9|230
1623899700000|2021-06-17 03:15:00|12002.6|12002|12002.2|12001.6|12002.8|12002.2|12001.8|12001.1|203
1623900000000|2021-06-17 03:20:00|12002.1|12001.5|12001.8|12000.9|12003|12002.2|12001.5|12000.8|184
1623900300000|2021-06-17 03:25:00|12001.7|12001.1|11998.5|11997.6|12002.2|12001.5|11998.3|11997.6|380
1623900600000|2021-06-17 03:30:00|11998.4|11997.8|11999.3|11998.7|11999.7|11999|11998.1|11997.3|347
1623900900000|2021-06-17 03:35:00|11999.4|11998.8|11998.3|11997.4|11999.5|11998.9|11997.9|11997.2|288
1623901200000|2021-06-17 03:40:00|11998.4|11997.5|11997.9|11997|11999.1|11998.4|11997|11996.2|276
1623901500000|2021-06-17 03:45:00|11997.8|11996.9|11997.1|11996.2|11998|11997.2|11996.6|11995.9|289
1623901800000|2021-06-17 03:50:00|11996.9|11996.3|11995.8|11994.9|11997.9|11997|11995.5|11994.7|232
1623902100000|2021-06-17 03:55:00|11995.7|11995.1|11994|11993.4|11995.9|11995.2|11994|11993.3|265
1623902400000|2021-06-17 04:00:00|11994.1|11993.2|11995.2|11994.6|11996.3|11995.6|11993.6|11993|360
1623902700000|2021-06-17 04:05:00|11995.1|11994.5|11994.5|11993.6|11995.6|11995|11994.2|11993.6|208
1623903000000|2021-06-17 04:10:00|11994.4|11993.8|11994.7|11994.1|11994.9|11994.2|11994|11993.4|201
1623903300000|2021-06-17 04:15:00|11994.6|11994|11996.4|11995.8|11997.1|11996.3|11994.4|11993.8|245
1623903600000|2021-06-17 04:20:00|11996.3|11995.7|11995|11994.4|11996.5|11995.9|11994.7|11993.9|143
1623903900000|2021-06-17 04:25:00|11995.2|11994.3|11994.7|11993.8|11995.3|11994.5|11994|11993.2|156
1623904200000|2021-06-17 04:30:00|11994.8|11993.9|11994.2|11993.6|11995.2|11994.5|11994.1|11993.3|177
1623904500000|2021-06-17 04:35:00|11994.4|11993.8|11996.2|11995.6|11996.2|11995.6|11994.4|11993.8|194
1623904800000|2021-06-17 04:40:00|11996.1|11995.5|11996.8|11996.2|11996.9|11996.2|11996.1|11995.4|173
1623905100000|2021-06-17 04:45:00|11996.7|11996.1|11997.8|11996.9|11997.9|11997.2|11996.7|11996.1|174
1623905400000|2021-06-17 04:50:00|11997.7|11996.8|11999.3|11998.4|11999.4|11998.5|11997.6|11996.8|235
1623905700000|2021-06-17 04:55:00|11999.4|11998.5|12001.5|12000.6|12002.2|12001.6|11999.1|11998.3|349
1623906000000|2021-06-17 05:00:00|12001.4|12000.5|11998.1|11997.2|12001.4|12000.5|11997.5|11996.7|293
1623906300000|2021-06-17 05:05:00|11998.2|11997.3|11998.8|11998.2|11999.3|11998.6|11997.9|11997.2|198
1623906600000|2021-06-17 05:10:00|11998.7|11998.1|11997.5|11996.9|11999|11998.2|11997|11996.3|175
1623906900000|2021-06-17 05:15:00|11997.4|11996.5|11997.9|11997|11998|11997.2|11996.7|11996|172
1623907200000|2021-06-17 05:20:00|11998|11997.1|11996.9|11996|11998|11997.1|11996.2|11995.4|191
1623907500000|2021-06-17 05:25:00|11996.8|11995.9|11998.6|11998|11998.8|11998.1|11996.6|11995.8|220
1623907800000|2021-06-17 05:30:00|11998.8|11997.9|11999.4|11998.8|11999.5|11998.8|11997.2|11996.4|317
1623908100000|2021-06-17 05:35:00|11999.5|11998.5|12002.4|12001.5|12002.9|12002|11999|11998.3|379
1623908400000|2021-06-17 05:40:00|12002.3|12001.4|12003.3|12002.7|12004|12003.3|12002.1|12001.4|321
1623908700000|2021-06-17 05:45:00|12003.4|12002.8|12004.4|12003.8|12004.7|12003.9|12002.5|12001.9|338
1623909000000|2021-06-17 05:50:00|12004.5|12003.9|12003.5|12002.9|12004.5|12003.9|12003.4|12002.7|226
1623909300000|2021-06-17 05:55:00|12003.6|12003|12000.9|12000|12006.7|12006.1|12000.9|12000|542
1623909600000|2021-06-17 06:00:00|12000.5|11999.6|11987.8|11986.9|12002|12001.2|11984.9|11984|872
1623909900000|2021-06-17 06:05:00|11987.9|11987|11981|11980.1|11990|11989.1|11981|11980.1|803
1623910200000|2021-06-17 06:10:00|11981.1|11980.2|11984|11983.4|11984.8|11983.9|11973.9|11973|1169
1623910500000|2021-06-17 06:15:00|11983.9|11983.3|11985.8|11985.2|11989.2|11988.5|11983.7|11983.1|813
1623910800000|2021-06-17 06:20:00|11985.9|11985|11989.5|11988.6|11991|11990.4|11985|11984.2|717
1623911100000|2021-06-17 06:25:00|11989.4|11988.8|11990.6|11989.7|11994|11993.4|11989.2|11988.5|734
1623911400000|2021-06-17 06:30:00|11990.5|11989.6|11988.4|11987.8|11993.2|11992.6|11987.2|11986.6|810
1623911700000|2021-06-17 06:35:00|11988|11987.4|11987.6|11987|11989.7|11988.9|11985.7|11985.1|655
1623912000000|2021-06-17 06:40:00|11987.7|11987.1|11980.6|11980|11988.3|11987.6|11980.3|11979.7|748
1623912300000|2021-06-17 06:45:00|11980.5|11979.9|11983.1|11982.2|11985.7|11985|11979.9|11979.3|769
1623912600000|2021-06-17 06:50:00|11983.2|11982.3|11982.6|11981.7|11988.4|11987.8|11982|11981.1|724
1623912900000|2021-06-17 06:55:00|11982.7|11982.1|11987.1|11986.5|11989.8|11989.2|11982.7|11982.1|833
1623913200000|2021-06-17 07:00:00|11987.2|11986.6|11982.2|11981.6|11989.8|11989.2|11981.7|11980.8|1111
1623913500000|2021-06-17 07:05:00|11982.3|11981.7|11972.5|11971.9|11982.5|11981.8|11970.5|11969.9|928
1623913800000|2021-06-17 07:10:00|11972.6|11972|11960.5|11959.9|11972.6|11972|11960.5|11959.9|1125
1623914100000|2021-06-17 07:15:00|11960.6|11960|11954.7|11954.1|11962.4|11961.8|11951.3|11950.7|1120
1623914400000|2021-06-17 07:20:00|11954.5|11953.9|11954.1|11953.5|11957.8|11957.2|11952.5|11951.6|1024
1623914700000|2021-06-17 07:25:00|11954.2|11953.3|11951.5|11950.9|11954.7|11953.9|11950.8|11950|806
1623915000000|2021-06-17 07:30:00|11951.4|11950.8|11945.4|11944.8|11951.6|11951|11944.3|11943.7|814
1623915300000|2021-06-17 07:35:00|11945.5|11944.9|11947|11946.4|11951.5|11950.8|11943.8|11943.2|828
1623915600000|2021-06-17 07:40:00|11946.9|11946.3|11946.7|11945.8|11948.4|11947.8|11942.9|11942|875
1623915900000|2021-06-17 07:45:00|11946.5|11945.9|11949.5|11948.9|11951.6|11950.8|11945.7|11945.1|849
1623916200000|2021-06-17 07:50:00|11949.4|11948.8|11947.6|11947|11952.4|11951.6|11947.4|11946.6|701
1623916500000|2021-06-17 07:55:00|11947.5|11946.9|11954.9|11954.3|11955.4|11954.7|11946.2|11945.6|749
1623916800000|2021-06-17 08:00:00|11954.7|11954.1|11963|11962.1|11963.8|11963|11954.1|11953.2|1004
1623917100000|2021-06-17 08:05:00|11963.1|11962.2|11958.4|11957.8|11964.9|11964.2|11956.8|11956|783
1623917400000|2021-06-17 08:10:00|11958.5|11957.9|11959.4|11958.8|11962.3|11961.5|11957.7|11957.1|626
1623917700000|2021-06-17 08:15:00|11959.3|11958.7|11951.5|11950.6|11959.6|11959|11950.7|11949.8|692
1623918000000|2021-06-17 08:20:00|11951.3|11950.7|11950.9|11950|11954.5|11953.8|11946.8|11946|822
1623918300000|2021-06-17 08:25:00|11950.8|11950.2|11956.3|11955.7|11956.9|11956.1|11948|11947.1|760
1623918600000|2021-06-17 08:30:00|11956.2|11955.6|11952.7|11951.8|11957.5|11956.8|11952.3|11951.6|678
1623918900000|2021-06-17 08:35:00|11952.6|11951.7|11953.4|11952.5|11954.9|11954.1|11951.3|11950.4|755
1623919200000|2021-06-17 08:40:00|11953.5|11952.6|11949.8|11949.2|11953.8|11952.9|11945.9|11945.1|724
1623919500000|2021-06-17 08:45:00|11949.9|11949.3|11945.5|11944.9|11950.6|11949.8|11943.2|11942.6|717
1623919800000|2021-06-17 08:50:00|11945.6|11945|11936.8|11936.2|11945.7|11945.1|11936.4|11935.6|867
1623920100000|2021-06-17 08:55:00|11936.7|11936.1|11948|11947.1|11948.4|11947.6|11936.7|11936.1|771
1623920400000|2021-06-17 09:00:00|11947.9|11947|11950.7|11949.8|11951.1|11950.4|11947.2|11946.5|636
1623920700000|2021-06-17 09:05:00|11950.8|11949.9|11952.9|11952.3|11953.7|11953|11948.5|11947.8|702
1623921000000|2021-06-17 09:10:00|11952.8|11952.2|11954.5|11953.9|11955.5|11954.8|11951.7|11951|568
1623921300000|2021-06-17 09:15:00|11954.7|11953.8|11956.4|11955.5|11957.4|11956.8|11953.6|11952.7|543
1623921600000|2021-06-17 09:20:00|11956.5|11955.6|11953.4|11952.5|11956.6|11955.9|11952|11951.4|617
1623921900000|2021-06-17 09:25:00|11953.5|11952.6|11951.1|11950.5|11955.1|11954.5|11947.4|11946.8|655
1623922200000|2021-06-17 09:30:00|11951|11950.4|11949.5|11948.9|11955.2|11954.6|11947.6|11946.8|644
1623922500000|2021-06-17 09:35:00|11949.6|11949|11955.2|11954.6|11956.7|11956.1|11949.5|11948.8|618
1623922800000|2021-06-17 09:40:00|11955|11954.4|11954.4|11953.5|11955.3|11954.7|11949.3|11948.4|654
1623923100000|2021-06-17 09:45:00|11954.5|11953.6|11949.6|11948.7|11954.5|11953.8|11948.9|11948.3|639
1623923400000|2021-06-17 09:50:00|11949.5|11948.9|11945.7|11944.8|11949.5|11948.9|11942.6|11941.9|577
1623923700000|2021-06-17 09:55:00|11945.6|11945.1|11951.3|11950.7|11951.9|11951.1|11945.6|11945|856
1623924000000|2021-06-17 10:00:00|11951.4|11950.5|11951.4|11950.5|11953.4|11952.8|11949.8|11949.1|637
1623924300000|2021-06-17 10:05:00|11951.3|11950.7|11945.1|11944.5|11951.9|11951.2|11945.1|11944.4|518
1623924600000|2021-06-17 10:10:00|11945.3|11944.4|11939.8|11938.9|11946.1|11945.5|11939.5|11938.7|606
1623924900000|2021-06-17 10:15:00|11939.7|11939.1|11936.8|11936.2|11939.8|11939.1|11936.1|11935.3|651
1623925200000|2021-06-17 10:20:00|11936.9|11936.3|11931.5|11930.9|11937.1|11936.5|11929.8|11928.9|760
1623925500000|2021-06-17 10:25:00|11931.6|11931|11932.9|11932|11933.3|11932.6|11930|11929.3|724
1623925800000|2021-06-17 10:30:00|11932.8|11931.9|11930.8|11930.2|11934.5|11933.9|11930.3|11929.5|791
1623926100000|2021-06-17 10:35:00|11930.9|11930.3|11937.3|11936.4|11938.6|11937.8|11928.8|11928.2|821
1623926400000|2021-06-17 10:40:00|11937.1|11936.2|11930|11929.4|11937.5|11936.7|11928.7|11928.1|675
1623926700000|2021-06-17 10:45:00|11930.1|11929.5|11930.6|11929.7|11933.4|11932.7|11928.9|11928.1|681
1623927000000|2021-06-17 10:50:00|11930.2|11929.6|11928.4|11927.8|11931.6|11930.8|11926.5|11925.8|640
1623927300000|2021-06-17 10:55:00|11928.3|11927.7|11932.1|11931.5|11934.4|11933.7|11927.3|11926.7|731
1623927600000|2021-06-17 11:00:00|11932|11931.4|11933.6|11932.7|11935.7|11935|11932|11931.3|800
1623927900000|2021-06-17 11:05:00|11933.5|11932.9|11931.3|11930.7|11934.2|11933.6|11930.2|11929.5|753
1623928200000|2021-06-17 11:10:00|11931.1|11930.5|11930.4|11929.5|11931.8|11931.1|11929.2|11928.6|636
1623928500000|2021-06-17 11:15:00|11930.3|11929.4|11933.4|11932.8|11934.4|11933.7|11930.2|11929.4|656
1623928800000|2021-06-17 11:20:00|11933.3|11932.7|11933.9|11933.3|11936.1|11935.5|11932.5|11931.8|604
1623929100000|2021-06-17 11:25:00|11933.8|11933.2|11935.2|11934.6|11937.5|11936.9|11932.8|11932.2|601
1623929400000|2021-06-17 11:30:00|11935.1|11934.5|11935.7|11935.1|11937.6|11937|11934.4|11933.8|481
1623929700000|2021-06-17 11:35:00|11935.8|11935.2|11933.9|11933.3|11935.8|11935.2|11932.8|11932.2|530
1623930000000|2021-06-17 11:40:00|11934|11933.4|11933.2|11932.6|11935.4|11934.7|11931.5|11930.6|674
1623930300000|2021-06-17 11:45:00|11933.3|11932.4|11937.1|11936.5|11937.7|11937|11932.7|11931.9|663
1623930600000|2021-06-17 11:50:00|11937.2|11936.6|11938.5|11937.9|11938.6|11938|11935.3|11934.7|669
1623930900000|2021-06-17 11:55:00|11938.6|11938|11936.5|11935.9|11938.7|11938.1|11933.6|11933|747
1623931200000|2021-06-17 12:00:00|11936.6|11936|11937|11936.4|11938.1|11937.5|11934.5|11933.9|766
1623931500000|2021-06-17 12:05:00|11937.1|11936.5|11943.2|11942.6|11943.7|11943.1|11935.7|11935.1|698
1623931800000|2021-06-17 12:10:00|11943.3|11942.7|11936.4|11935.8|11943.3|11942.7|11935.2|11934.6|730
1623932100000|2021-06-17 12:15:00|11936.7|11936.1|11939.4|11938.8|11940.6|11940|11935.8|11935.1|726
1623932400000|2021-06-17 12:20:00|11939.2|11938.6|11939.5|11938.9|11940|11939.4|11936.8|11936.2|843
1623932700000|2021-06-17 12:25:00|11939.4|11938.8|11940.9|11939.5|11941.4|11940.8|11939.4|11938.7|602
1623933000000|2021-06-17 12:30:00|11941|11939.6|11942|11941.4|11947.5|11946.7|11939.9|11938.9|1239
1623933300000|2021-06-17 12:35:00|11941.9|11941.3|11937|11936.1|11942.4|11941.7|11936.2|11935.3|1092
1623933600000|2021-06-17 12:40:00|11936.9|11936.3|11938|11937.4|11938.1|11937.5|11934.1|11933.5|926
1623933900000|2021-06-17 12:45:00|11937.9|11937.3|11933.9|11933.3|11939.7|11939|11933.4|11932.6|708
1623934200000|2021-06-17 12:50:00|11933.8|11933.2|11932|11931.1|11935.4|11934.8|11931.4|11930.6|756
1623934500000|2021-06-17 12:55:00|11932.2|11931.3|11931.6|11931|11935.6|11934.8|11930.6|11930|873
1623934800000|2021-06-17 13:00:00|11931.2|11930.6|11929.2|11928.6|11934.3|11933.4|11928.5|11927.8|956
1623935100000|2021-06-17 13:05:00|11929.1|11928.5|11930.9|11930.3|11934.2|11933.4|11927.7|11926.9|709
1623935400000|2021-06-17 13:10:00|11930.8|11930.2|11933.5|11932.6|11936.3|11935.7|11930.3|11929.6|838
1623935700000|2021-06-17 13:15:00|11933.3|11932.7|11938.1|11937.5|11939.6|11938.9|11932.9|11932.3|769
1623936000000|2021-06-17 13:20:00|11938|11937.4|11940.7|11940.1|11942.3|11941.6|11937|11936.4|760
1623936300000|2021-06-17 13:25:00|11940.5|11939.9|11945.8|11944.9|11945.8|11944.9|11938.1|11937.5|557
1623936600000|2021-06-17 13:30:00|11945.9|11945|11948|11947.4|11949.3|11948.5|11943.9|11943.3|675
1623936900000|2021-06-17 13:35:00|11948.1|11947.5|11948.6|11948|11951.3|11950.7|11943.1|11942.4|623
1623937200000|2021-06-17 13:40:00|11948.9|11948.3|11940.1|11939.5|11949.4|11948.6|11940|11939.1|714
1623937500000|2021-06-17 13:45:00|11940.4|11939.8|11936.6|11936|11941.1|11940.5|11935.5|11934.7|723
1623937800000|2021-06-17 13:50:00|11936.7|11936.1|11936.1|11935.5|11939.9|11939.2|11934.8|11934.2|706
1623938100000|2021-06-17 13:55:00|11936.4|11935.8|11930.7|11929.8|11939.4|11938.5|11930.2|11929.6|704
1623938400000|2021-06-17 14:00:00|11930.6|11929.7|11933.9|11933.3|11934.4|11933.8|11929.6|11928.7|767
1623938700000|2021-06-17 14:05:00|11934|11933.4|11930.7|11930.1|11935.8|11935.1|11930.3|11929.6|670
1623939000000|2021-06-17 14:10:00|11930.4|11929.8|11923.7|11923.1|11930.7|11930.1|11921.6|11920.7|662
1623939300000|2021-06-17 14:15:00|11923.8|11923.2|11926|11925.1|11926.6|11925.7|11921.9|11921|582
1623939600000|2021-06-17 14:20:00|11925.5|11924.9|11927.5|11926.9|11927.7|11927.1|11924.1|11923.5|544
1623939900000|2021-06-17 14:25:00|11927.4|11926.8|11929.9|11929.3|11930.5|11929.7|11925.7|11925.1|526
1623940200000|2021-06-17 14:30:00|11930|11929.1|11929.8|11929.2|11930.6|11929.9|11923.4|11922.8|687
1623940500000|2021-06-17 14:35:00|11929.7|11929.1|11930.6|11930|11930.8|11930.2|11925.1|11924.2|547
1623940800000|2021-06-17 14:40:00|11930.5|11929.9|11934.1|11933.5|11934.2|11933.6|11928.4|11927.7|563
1623941100000|2021-06-17 14:45:00|11934.2|11933.6|11934.9|11934.3|11936.6|11936|11932.3|11931.7|635
1623941400000|2021-06-17 14:50:00|11934.6|11934|11937.1|11936.5|11942.3|11941.4|11934.6|11933.8|727
1623941700000|2021-06-17 14:55:00|11937.2|11936.6|11940.2|11939.3|11943.1|11942.2|11935.1|11934.2|719
1623942000000|2021-06-17 15:00:00|11940.3|11939.4|11934.6|11934|11943.2|11942.4|11934.5|11933.7|700
1623942300000|2021-06-17 15:05:00|11934.5|11933.9|11930.6|11929.7|11934.7|11934|11929.6|11928.7|606
1623942600000|2021-06-17 15:10:00|11930.5|11929.6|11923.6|11923|11930.7|11930|11922.1|11921.4|624
1623942900000|2021-06-17 15:15:00|11923.7|11923.1|11922.5|11921.9|11925.3|11924.5|11922|11921.2|549
1623943200000|2021-06-17 15:20:00|11922.4|11921.8|11915.7|11914.8|11922.5|11921.9|11913.3|11912.4|657
1623943500000|2021-06-17 15:25:00|11915.6|11914.7|11921.8|11920.9|11924.4|11923.8|11915.2|11914.6|702
1623943800000|2021-06-17 15:30:00|11922.3|11921.4|11919|11918.1|11922.9|11922.1|11917.7|11917|586
1623944100000|2021-06-17 15:35:00|11919.3|11918.4|11918.5|11917.9|11920.8|11920.1|11917.3|11916.7|457
1623944400000|2021-06-17 15:40:00|11918.6|11918|11911|11910.4|11919.1|11918.4|11910.2|11909.6|579
1623944700000|2021-06-17 15:45:00|11911.1|11910.5|11909.5|11908.9|11912.4|11911.8|11907.9|11907.3|494
1623945000000|2021-06-17 15:50:00|11909.6|11909|11908.9|11908.3|11910|11909.4|11907.6|11907|498
1623945300000|2021-06-17 15:55:00|11908.8|11908.2|11911.1|11910.5|11911.4|11910.7|11906.2|11905.6|544
1623945600000|2021-06-17 16:00:00|11911.2|11910.6|11908.4|11907.8|11912.7|11912|11907.1|11906.5|544
1623945900000|2021-06-17 16:05:00|11908.5|11907.9|11909.2|11908.3|11909.4|11908.6|11907|11906.4|412
1623946200000|2021-06-17 16:10:00|11909.3|11908.4|11910.9|11910.3|11911.8|11911.2|11908.6|11908|368
1623946500000|2021-06-17 16:15:00|11910.6|11910|11903.3|11902.7|11910.7|11910.1|11902.4|11901.7|470
1623946800000|2021-06-17 16:20:00|11903.4|11902.8|11896.9|11896|11904|11903.3|11896.4|11895.5|625
1623947100000|2021-06-17 16:25:00|11896.8|11896.2|11894.4|11893.8|11898.5|11897.6|11892.3|11891.4|748
1623947400000|2021-06-17 16:30:00|11894.7|11893.7|11898.3|11897.7|11898.9|11898.1|11892.5|11891.6|646
1623947700000|2021-06-17 16:35:00|11898.4|11897.8|11896.7|11896.1|11899|11898.4|11896.3|11895.7|440
1623948000000|2021-06-17 16:40:00|11896.6|11895.8|11900.2|11899.6|11902.4|11901.7|11895.2|11894.4|480
1623948300000|2021-06-17 16:45:00|11900.1|11899.5|11900.2|11899.3|11901.9|11901.2|11899.1|11898.5|382
1623948600000|2021-06-17 16:50:00|11900|11899.1|11897.6|11897|11900.2|11899.5|11897.5|11896.8|425
1623948900000|2021-06-17 16:55:00|11897.5|11896.9|11896.4|11895.8|11897.9|11897.3|11894.7|11894|541
1623949200000|2021-06-17 17:00:00|11896.3|11895.7|11906.6|11906|11906.7|11906|11896.3|11895.6|509
1623949500000|2021-06-17 17:05:00|11906.5|11905.9|11912.7|11911.8|11913|11912.2|11906.3|11905.7|567
1623949800000|2021-06-17 17:10:00|11912.4|11912|11907.7|11906.8|11913.4|11912.6|11905.5|11904.7|496
1623950100000|2021-06-17 17:15:00|11907.8|11906.9|11909.3|11908.4|11909.9|11909.3|11906.2|11905.4|489
1623950400000|2021-06-17 17:20:00|11909.2|11908.6|11909.3|11908.4|11910.2|11909.5|11906.8|11906|412
1623950700000|2021-06-17 17:25:00|11909.4|11908.5|11909.6|11909|11913.3|11912.5|11908.6|11907.8|511
1623951000000|2021-06-17 17:30:00|11910.1|11909.5|11916.2|11915.3|11916.9|11916.1|11909.7|11909.1|418
1623951300000|2021-06-17 17:35:00|11916.3|11915.4|11915.4|11914.8|11917.4|11916.6|11913.1|11912.3|385
1623951600000|2021-06-17 17:40:00|11915.6|11915|11915.3|11914.7|11916.4|11915.8|11914.3|11913.6|365
1623951900000|2021-06-17 17:45:00|11915.4|11914.8|11915.1|11914.5|11915.4|11914.8|11913.5|11912.8|330
1623952200000|2021-06-17 17:50:00|11915|11914.4|11915.1|11914.5|11916.4|11915.6|11914.5|11913.9|277
1623952500000|2021-06-17 17:55:00|11915.2|11914.6|11916.6|11916|11918.4|11917.8|11915.2|11914.6|338
1623952800000|2021-06-17 18:00:00|11916.7|11916.1|11917.6|11916.7|11919.1|11918.5|11915|11914.3|464
1623953100000|2021-06-17 18:05:00|11917.4|11916.8|11915.9|11915|11918.4|11917.7|11914.7|11914|375
1623953400000|2021-06-17 18:10:00|11915.7|11915.1|11916.5|11915.9|11917.5|11916.8|11915.3|11914.7|343
1623953700000|2021-06-17 18:15:00|11916.6|11916|11917|11916.4|11918.2|11917.6|11916.1|11915.5|350
1623954000000|2021-06-17 18:20:00|11917.1|11916.5|11920.3|11919.4|11921.3|11920.7|11915.9|11915.2|284
1623954300000|2021-06-17 18:25:00|11920.4|11919.5|11919.5|11918.9|11921.2|11920.4|11919.3|11918.6|316
1623954600000|2021-06-17 18:30:00|11919.4|11918.8|11918.3|11917.7|11920.1|11919.5|11917.5|11916.8|351
1623954900000|2021-06-17 18:35:00|11918.6|11918|11917|11916.4|11918.6|11918|11916.6|11915.9|374
1623955200000|2021-06-17 18:40:00|11917.1|11916.5|11921.3|11920.4|11922.9|11922.3|11917.1|11916.5|365
1623955500000|2021-06-17 18:45:00|11920.8|11920.2|11918.3|11917.7|11921.4|11920.7|11917.2|11916.5|385
1623955800000|2021-06-17 18:50:00|11918.5|11917.9|11918.2|11917.6|11919.7|11919.1|11916.7|11915.9|394
1623956100000|2021-06-17 18:55:00|11918.1|11917.5|11911.3|11910.7|11918.5|11917.9|11910.9|11910.1|516
1623956400000|2021-06-17 19:00:00|11911.2|11910.6|11913.6|11913|11915|11914.1|11911.2|11910.6|382
1623956700000|2021-06-17 19:05:00|11913.8|11912.9|11908.5|11907.9|11914.2|11913.3|11908.3|11907.7|352
1623957000000|2021-06-17 19:10:00|11908.6|11908|11909.6|11908.7|11910.8|11910.2|11907|11906.3|360
1623957300000|2021-06-17 19:15:00|11909.7|11908.8|11907.7|11907.1|11909.7|11908.8|11906.4|11905.8|260
1623957600000|2021-06-17 19:20:00|11907.6|11907|11907.4|11906.8|11908.2|11907.4|11906.1|11905.4|286
1623957900000|2021-06-17 19:25:00|11907.3|11906.7|11911.3|11910.4|11911.3|11910.4|11906.8|11906.2|348
1623958200000|2021-06-17 19:30:00|11911.2|11910.3|11906.6|11906|11912|11911.1|11906.5|11905.7|287
1623958500000|2021-06-17 19:35:00|11906.7|11906.1|11902.9|11902.3|11906.7|11906.1|11902.9|11902.3|260
1623958800000|2021-06-17 19:40:00|11903|11902.4|11904.4|11903.8|11904.5|11903.9|11901.6|11900.9|350
1623959100000|2021-06-17 19:45:00|11904.7|11903.7|11907.2|11906.6|11907.7|11907|11903.7|11902.9|276
1623959400000|2021-06-17 19:50:00|11907.3|11906.7|11902.7|11901.8|11907.6|11906.7|11902.4|11901.7|379
1623959700000|2021-06-17 19:55:00|11902.6|11902.1|11902.7|11902.1|11903.5|11902.9|11901|11900.4|352
1623960000000|2021-06-17 20:00:00|11902.6|11902|11901.5|11900.6|11903.8|11903.1|11901.1|11900.4|334
1623960300000|2021-06-17 20:05:00|11901.4|11900.5|11902.6|11902|11903.3|11902.4|11901.4|11900.5|208
1623960600000|2021-06-17 20:10:00|11902.5|11901.9|11903.6|11902.7|11904.3|11903.6|11902.5|11901.8|216
1623960900000|2021-06-17 20:15:00|11903.5|11902.9|11904.2|11903.3|11904.3|11903.6|11902.2|11901.5|147
1623961200000|2021-06-17 20:20:00|11904.3|11903.4|11902.8|11901.9|11904.3|11903.5|11902.7|11901.9|132
1623961500000|2021-06-17 20:25:00|11902.9|11902|11903.3|11902.7|11905.9|11905.1|11902.5|11901.8|209
1623961800000|2021-06-17 20:30:00|11903.5|11902.6|11909.6|11908.7|11910.4|11909.6|11903.5|11902.6|217
1623962100000|2021-06-17 20:35:00|11909.5|11908.6|11908.1|11907.2|11909.8|11908.9|11907.3|11906.4|205
1623962400000|2021-06-17 20:40:00|11908.2|11907.3|11908.6|11907.7|11908.8|11907.9|11907.6|11906.7|107
1623962700000|2021-06-17 20:45:00|11908.5|11907.6|11907|11906.1|11908.8|11907.9|11906.8|11905.9|151
1623963000000|2021-06-17 20:50:00|11906.8|11905.9|11907.3|11906.4|11908.4|11907.5|11905.9|11905|207
1623963300000|2021-06-17 20:55:00|11907.2|11906.3|11908.4|11905.8|11908.8|11907.9|11906.4|11905.4|207
1623963600000|2021-06-17 21:00:00|11908.6|11905.9|11909.6|11904.7|11909.7|11905.9|11908.4|11904.6|22
1623963900000|2021-06-17 21:05:00|11909.5|11903.9|11907.5|11904.3|11910.2|11905.8|11907|11903.9|128
1623964200000|2021-06-17 21:10:00|11907.4|11904.5|11909|11904.7|11909.3|11905.7|11906.9|11904.2|121
1623964500000|2021-06-17 21:15:00|11909.1|11904.8|11909.8|11904.9|11910.1|11906.4|11907.4|11904.4|98
1623964800000|2021-06-17 21:20:00|11909.5|11905.1|11909.9|11904.6|11910.2|11906.7|11907.6|11904.5|101
1623965100000|2021-06-17 21:25:00|11909.8|11905|11910.1|11904.6|11910.1|11906.7|11907.5|11904.4|101
1623965400000|2021-06-17 21:30:00|11909.8|11904.4|11909.6|11904.7|11910.2|11906.3|11907.7|11904.4|131
1623965700000|2021-06-17 21:35:00|11909|11905.1|11909.5|11905.3|11910.1|11907|11907.8|11904.6|146
1623966000000|2021-06-17 21:40:00|11909.4|11905.5|11909.6|11905.6|11910.2|11905.9|11908|11904.9|180
1623966300000|2021-06-17 21:45:00|11909.9|11905.7|11909.5|11905.9|11910.3|11907.4|11907.8|11905.1|215
1623966600000|2021-06-17 21:50:00|11909.4|11906|11910|11906.4|11910.3|11906.9|11909.1|11905.2|209
1623966900000|2021-06-17 21:55:00|11909.9|11906.3|11907.7|11905.2|11910.1|11907.1|11907.4|11904.8|218
1623967200000|2021-06-17 22:00:00|11907.8|11905.1|11909.5|11908.6|11909.9|11908.7|11907.8|11905.1|453
1623967500000|2021-06-17 22:05:00|11909.6|11908.7|11912.5|11911.2|11912.6|11911.6|11909.5|11908.4|365
1623967800000|2021-06-17 22:10:00|11912.7|11911|11912.7|11911.8|11913.4|11912.3|11911.7|11910.8|207
1623968100000|2021-06-17 22:15:00|11912.5|11911.6|11911.8|11910.9|11913|11912|11910.8|11909.9|171
1623968400000|2021-06-17 22:20:00|11911.6|11910.7|11910.9|11910|11912.2|11911.3|11910.9|11910|145
1623968700000|2021-06-17 22:25:00|11911|11910.1|11910|11909.1|11911.3|11910.4|11909.9|11909|97
1623969000000|2021-06-17 22:30:00|11909.9|11909|11912.2|11911.3|11912.2|11911.3|11909.8|11908.9|189
1623969300000|2021-06-17 22:35:00|11911.9|11911|11912.4|11911.5|11913.7|11912.8|11911.7|11910.8|135
1623969600000|2021-06-17 22:40:00|11912.5|11911.6|11912|11911.1|11912.7|11911.8|11911.7|11910.8|93
1623969900000|2021-06-17 22:45:00|11911.9|11911|11910.9|11910|11912.1|11911.2|11910.4|11909.5|89
1623970200000|2021-06-17 22:50:00|11911|11910.1|11911.9|11911|11912.5|11911.6|11911|11910.1|92
1623970500000|2021-06-17 22:55:00|11912|11911.1|11912|11911.1|11912.6|11911.7|11911.8|11910.9|83
1623970800000|2021-06-17 23:00:00|11912.4|11911.5|11911.9|11911|11912.7|11911.8|11911.4|11910.5|130
1623971100000|2021-06-17 23:05:00|11912|11911.1|11912.5|11911.6|11912.6|11911.7|11911.4|11910.5|113
1623971400000|2021-06-17 23:10:00|11912.8|11911.9|11913.4|11912.5|11913.6|11912.7|11912.3|11911.4|112
1623971700000|2021-06-17 23:15:00|11913.2|11912.3|11913|11912.1|11913.2|11912.3|11911.9|11911|97
1623972000000|2021-06-17 23:20:00|11913.1|11912.2|11912.8|11911.9|11913.4|11912.5|11912.2|11911.6|83
1623972300000|2021-06-17 23:25:00|11912.9|11912|11913|11912.1|11913.2|11912.4|11912.3|11911.4|97
1623972600000|2021-06-17 23:30:00|11913.1|11912.2|11909.8|11908.9|11913.1|11912.2|11909.8|11908.9|147
1623972900000|2021-06-17 23:35:00|11909.7|11909.1|11910.5|11909.6|11910.8|11910.1|11909.3|11908.4|146
1623973200000|2021-06-17 23:40:00|11910.6|11909.7|11911.7|11910.8|11911.8|11911|11910|11909.1|149
1623973500000|2021-06-17 23:45:00|11911.6|11910.7|11913.2|11912.3|11913.7|11912.9|11911.5|11910.6|125
1623973800000|2021-06-17 23:50:00|11913.1|11912.5|11915.6|11914.7|11915.9|11915|11912.9|11912.1|177
1623974100000|2021-06-17 23:55:00|11915.2|11914.6|11913.6|11912.7|11915.6|11914.8|11913|11912.1|122
1623974400000|2021-06-18 00:00:00|11913.5|11912.6|11910.9|11910|11914|11913.3|11908.1|11907.2|414
1623974700000|2021-06-18 00:05:00|11911|11910.1|11907.4|11906.5|11911.4|11910.6|11906.6|11905.9|305
1623975000000|2021-06-18 00:10:00|11907.3|11906.4|11909.5|11908.6|11910.5|11909.8|11905.1|11904.3|308
1623975300000|2021-06-18 00:15:00|11909.4|11908.8|11910.3|11909.7|11910.5|11909.7|11907.6|11906.9|377
1623975600000|2021-06-18 00:20:00|11910.2|11909.6|11911.2|11910.6|11912.8|11912.1|11909.7|11909|384
1623975900000|2021-06-18 00:25:00|11911.1|11910.5|11912.6|11911.7|11912.7|11911.9|11910.3|11909.7|322
1623976200000|2021-06-18 00:30:00|11912.5|11911.6|11913|11912.4|11913.7|11913|11911.7|11910.9|284
1623976500000|2021-06-18 00:35:00|11912.9|11912.3|11912.2|11911.3|11913.4|11912.6|11910.2|11909.6|305
1623976800000|2021-06-18 00:40:00|11912.3|11911.4|11912|11911.4|11913.1|11912.4|11910.8|11910.2|277
1623977100000|2021-06-18 00:45:00|11911.9|11911.3|11910.6|11910|11913.2|11912.4|11910.5|11909.8|281
1623977400000|2021-06-18 00:50:00|11910.8|11909.9|11907.8|11906.9|11910.8|11910.1|11905.3|11904.4|404
1623977700000|2021-06-18 00:55:00|11908.6|11907.7|11907.9|11907|11909.3|11908.4|11906.3|11905.4|396
1623978000000|2021-06-18 01:00:00|11908.3|11907.4|11907.4|11906.5|11910.4|11909.6|11906.9|11906.3|438
1623978300000|2021-06-18 01:05:00|11907.3|11906.4|11908.8|11907.9|11909.1|11908.5|11906.3|11905.5|330
1623978600000|2021-06-18 01:10:00|11908.6|11908|11907.9|11907|11909.9|11909.1|11907.3|11906.4|325
1623978900000|2021-06-18 01:15:00|11908.1|11907.2|11908.8|11907.9|11909.3|11908.7|11907.3|11906.5|470
1623979200000|2021-06-18 01:20:00|11908.7|11907.8|11907.9|11907|11909.3|11908.6|11907.4|11906.6|296
1623979500000|2021-06-18 01:25:00|11907.8|11906.9|11907.6|11906.7|11907.9|11907.2|11906.7|11905.9|285
1623979800000|2021-06-18 01:30:00|11907.5|11906.6|11912.2|11911.6|11912.6|11911.7|11907.4|11906.6|387
1623980100000|2021-06-18 01:35:00|11912.1|11911.5|11915.7|11915.1|11915.8|11915.1|11912|11911.3|346
1623980400000|2021-06-18 01:40:00|11915.6|11915|11914.6|11913.7|11916|11915.4|11912.9|11912.2|322
1623980700000|2021-06-18 01:45:00|11914.5|11913.6|11912.3|11911.7|11914.6|11913.8|11912.1|11911.4|302
1623981000000|2021-06-18 01:50:00|11912.5|11911.9|11913.8|11913.2|11914.4|11913.7|11912.1|11911.4|325
1623981300000|2021-06-18 01:55:00|11913.5|11912.9|11915.5|11914.9|11916|11915.2|11913.4|11912.8|269
1623981600000|2021-06-18 02:00:00|11915.4|11914.8|11917.5|11916.6|11918.2|11917.4|11915.3|11914.6|233
1623981900000|2021-06-18 02:05:00|11917.4|11916.5|11916.3|11915.7|11917.5|11916.8|11915.2|11914.6|227
1623982200000|2021-06-18 02:10:00|11916.4|11915.8|11916.5|11915.9|11916.9|11916.1|11915.8|11914.9|264
1623982500000|2021-06-18 02:15:00|11916.4|11915.8|11914.2|11913.6|11916.6|11916|11914.2|11913.5|259
1623982800000|2021-06-18 02:20:00|11914.4|11913.5|11914.2|11913.6|11915|11914.2|11913.1|11912.4|267
1623983100000|2021-06-18 02:25:00|11914.1|11913.5|11916|11915.1|11916.3|11915.4|11913.8|11913.1|292
1623983400000|2021-06-18 02:30:00|11916.1|11915.2|11917.9|11917|11918.3|11917.4|11914.3|11913.6|383
1623983700000|2021-06-18 02:35:00|11917.8|11917.2|11917.9|11917|11918.3|11917.7|11915.9|11915.1|308
1623984000000|2021-06-18 02:40:00|11917.8|11916.9|11919.4|11918.5|11920.4|11919.6|11917.3|11916.5|385
1623984300000|2021-06-18 02:45:00|11919.5|11918.6|11919.9|11919|11920.5|11919.6|11918.3|11917.4|319
1623984600000|2021-06-18 02:50:00|11919.8|11918.9|11918.2|11917.3|11919.8|11919|11917.8|11916.9|201
1623984900000|2021-06-18 02:55:00|11918.1|11917.2|11919.3|11918.4|11920.1|11919.2|11917.8|11916.9|373
1623985200000|2021-06-18 03:00:00|11919.2|11918.3|11920|11919.1|11920.9|11920.2|11919.1|11918.2|299
1623985500000|2021-06-18 03:05:00|11920.1|11919.2|11920.8|11920.2|11920.9|11920.3|11919.1|11918.5|323
1623985800000|2021-06-18 03:10:00|11920.7|11920.1|11923.2|11922.6|11923.5|11922.8|11920.6|11919.9|290
1623986100000|2021-06-18 03:15:00|11923.3|11922.7|11922.5|11921.9|11923.7|11922.9|11921.8|11921.1|223
1623986400000|2021-06-18 03:20:00|11922.4|11921.8|11923.8|11923.2|11924|11923.4|11922|11921.2|222
1623986700000|2021-06-18 03:25:00|11923.7|11923.1|11925|11924.1|11925.2|11924.6|11923.7|11922.9|193
1623987000000|2021-06-18 03:30:00|11924.8|11924.4|11925.3|11924.7|11925.5|11924.8|11923.9|11923.2|214
1623987300000|2021-06-18 03:35:00|11925.4|11924.5|11923.5|11922.6|11925.5|11924.7|11923.1|11922.5|217
1623987600000|2021-06-18 03:40:00|11923.2|11922.5|11922.9|11922|11923.9|11923.2|11922.6|11921.9|153
1623987900000|2021-06-18 03:45:00|11923|11922.1|11922.2|11921.3|11923|11922.2|11921.9|11921.2|247
1623988200000|2021-06-18 03:50:00|11922.3|11921.4|11923.1|11922.5|11923.3|11922.6|11921.8|11921.1|225
1623988500000|2021-06-18 03:55:00|11923.2|11922.6|11922.4|11921.5|11923.2|11922.6|11922.1|11921.4|141
1623988800000|2021-06-18 04:00:00|11922.2|11921.6|11919.8|11919.2|11922.4|11921.7|11919.4|11918.7|233
1623989100000|2021-06-18 04:05:00|11919.9|11919.3|11919.2|11918.6|11919.9|11919.3|11918.5|11917.8|148
1623989400000|2021-06-18 04:10:00|11919.5|11918.9|11918.6|11918|11919.7|11919.1|11918.1|11917.4|163
1623989700000|2021-06-18 04:15:00|11918.7|11918.1|11918.9|11918|11919.4|11918.7|11918.6|11917.9|156
1623990000000|2021-06-18 04:20:00|11919|11918.1|11917.9|11917|11919.1|11918.4|11917.6|11916.9|154
1623990300000|2021-06-18 04:25:00|11918|11917.1|11917.2|11916.6|11918|11917.2|11917.1|11916.3|121
1623990600000|2021-06-18 04:30:00|11917.1|11916.5|11916.6|11915.7|11917.2|11916.6|11915.8|11915|171
1623990900000|2021-06-18 04:35:00|11916.5|11915.9|11914.6|11914|11917.1|11916.4|11914.5|11913.9|197
1623991200000|2021-06-18 04:40:00|11914.7|11914.1|11914.4|11913.5|11914.9|11914.3|11913.7|11913.1|208
1623991500000|2021-06-18 04:45:00|11914.2|11913.6|11915.1|11914.5|11915.5|11914.8|11913.7|11912.9|183
1623991800000|2021-06-18 04:50:00|11915.2|11914.6|11915.2|11914.6|11917.1|11916.3|11915|11914.4|227
1623992100000|2021-06-18 04:55:00|11915.1|11914.5|11913.8|11913.2|11916.4|11915.8|11913.1|11912.5|239
1623992400000|2021-06-18 05:00:00|11913.7|11913.1|11909.3|11908.4|11914.6|11914|11908.7|11908|457
1623992700000|2021-06-18 05:05:00|11909.1|11908.5|11908.7|11907.8|11910.4|11909.6|11908.1|11907.2|331
1623993000000|2021-06-18 05:10:00|11908.8|11907.9|11901.3|11900.4|11908.9|11908.1|11901.2|11900.3|454
1623993300000|2021-06-18 05:15:00|11901.4|11900.5|11899.5|11898.6|11904.4|11903.8|11898.5|11897.8|446
1623993600000|2021-06-18 05:20:00|11899.6|11898.7|11900.4|11899.8|11900.5|11899.9|11898.3|11897.5|403
1623993900000|2021-06-18 05:25:00|11900.2|11899.6|11897.4|11896.5|11900.3|11899.7|11895.9|11895.1|385
1623994200000|2021-06-18 05:30:00|11897.7|11896.8|11900.9|11900|11902.9|11902|11896.8|11895.9|452
1623994500000|2021-06-18 05:35:00|11900.8|11899.9|11902.3|11901.4|11903|11902.2|11900|11899.1|343
1623994800000|2021-06-18 05:40:00|11902.1|11901.5|11902.9|11902.3|11902.9|11902.3|11900.1|11899.4|361
1623995100000|2021-06-18 05:45:00|11902.8|11902.2|11906.4|11905.5|11906.7|11905.8|11902|11901.1|447
1623995400000|2021-06-18 05:50:00|11906.3|11905.7|11905.7|11904.8|11906.5|11905.7|11902.7|11901.9|512
1623995700000|2021-06-18 05:55:00|11905.6|11904.7|11905.3|11904.4|11908.3|11907.7|11905.2|11904.3|447
1623996000000|2021-06-18 06:00:00|11905.4|11904.5|11900.9|11900|11905.5|11904.6|11896.7|11895.8|576
1623996300000|2021-06-18 06:05:00|11901.1|11900.2|11898.4|11897.5|11904.5|11903.8|11898.4|11897.5|549
1623996600000|2021-06-18 06:10:00|11898.5|11897.6|11903.4|11902.5|11905|11904.1|11896.7|11896|559
1623996900000|2021-06-18 06:15:00|11903.6|11902.7|11907.4|11906.5|11907.7|11907.1|11902.3|11901.4|512
1623997200000|2021-06-18 06:20:00|11907.3|11906.4|11902.8|11902.2|11909.2|11908.5|11902.6|11901.8|531
1623997500000|2021-06-18 06:25:00|11902.9|11902.3|11903.5|11902.9|11904.9|11904.2|11901.3|11900.4|510
1623997800000|2021-06-18 06:30:00|11903.8|11903.2|11905.1|11904.2|11905.2|11904.4|11900.1|11899.3|499
1623998100000|2021-06-18 06:35:00|11904.9|11904.3|11903.8|11903.2|11905.9|11905|11902.8|11902.1|383
1623998400000|2021-06-18 06:40:00|11903.9|11903.3|11899.8|11898.9|11905.9|11905|11898.9|11898|484
1623998700000|2021-06-18 06:45:00|11899.9|11899|11895.2|11894.3|11902.1|11901.3|11894.8|11894.1|551
1623999000000|2021-06-18 06:50:00|11895|11894.4|11889|11888.1|11896.8|11895.9|11888.4|11887.8|565
1623999300000|2021-06-18 06:55:00|11888.7|11887.8|11891.3|11890.7|11891.5|11890.7|11885.7|11884.9|619
1623999600000|2021-06-18 07:00:00|11891.2|11890.6|11900.2|11899.6|11900.9|11900.3|11891|11890.4|707
1623999900000|2021-06-18 07:05:00|11900.1|11899.5|11905.3|11904.4|11906.4|11905.6|11897.9|11897.3|683
1624000200000|2021-06-18 07:10:00|11905.2|11904.3|11904.2|11903.3|11907.1|11906.4|11901.6|11900.8|507
1624000500000|2021-06-18 07:15:00|11904.3|11903.4|11895.2|11894.6|11906.7|11905.8|11894.6|11893.8|582
1624000800000|2021-06-18 07:20:00|11895|11894.4|11900.1|11899.5|11901|11900.1|11894.6|11893.9|578
1624001100000|2021-06-18 07:25:00|11900|11899.4|11898.9|11898.3|11901.1|11900.3|11897.5|11896.8|499
1624001400000|2021-06-18 07:30:00|11899|11898.4|11902|11901.4|11903.3|11902.5|11895.1|11894.3|572
1624001700000|2021-06-18 07:35:00|11902.1|11901.5|11904.9|11904|11905.9|11905.3|11901.8|11901.2|558
1624002000000|2021-06-18 07:40:00|11904.3|11903.7|11908.3|11907.4|11908.5|11907.6|11903.2|11902.3|431
1624002300000|2021-06-18 07:45:00|11908.2|11907.6|11915.2|11914.6|11915.3|11914.7|11908.1|11907.3|638
1624002600000|2021-06-18 07:50:00|11915.4|11914.5|11916.5|11915.6|11918.1|11917.5|11914.6|11913.9|638
1624002900000|2021-06-18 07:55:00|11916.4|11915.5|11916.1|11915.2|11920.3|11919.5|11915.7|11914.9|606
1624003200000|2021-06-18 08:00:00|11916|11915.4|11916.4|11915.5|11918.8|11918|11913.8|11913.2|609
1624003500000|2021-06-18 08:05:00|11916.5|11915.6|11914.7|11914.1|11916.8|11916.2|11913.4|11912.5|597
1624003800000|2021-06-18 08:10:00|11914.9|11914.3|11913.6|11913|11916.1|11915.4|11911.2|11910.3|487
1624004100000|2021-06-18 08:15:00|11913.7|11913.1|11918.5|11917.6|11919.1|11918.5|11913.2|11912.3|580
1624004400000|2021-06-18 08:20:00|11918.4|11917.5|11918.2|11917.6|11920.4|11919.7|11917.6|11916.9|426
1624004700000|2021-06-18 08:25:00|11918.1|11917.5|11923.8|11923.2|11924.8|11924.1|11918.1|11917.5|477
1624005000000|2021-06-18 08:30:00|11923.7|11923.1|11920.4|11919.5|11923.8|11923.2|11920.2|11919.4|533
1624005300000|2021-06-18 08:35:00|11920.5|11919.6|11914.7|11914.1|11921.4|11920.5|11913|11912.3|546
1624005600000|2021-06-18 08:40:00|11914.9|11914.3|11916.5|11915.9|11917.2|11916.5|11912.1|11911.4|477
1624005900000|2021-06-18 08:45:00|11916.6|11916|11910.8|11910.2|11916.6|11916|11910.7|11910|414
1624006200000|2021-06-18 08:50:00|11910.9|11910.3|11912.3|11911.7|11914.5|11913.9|11910.8|11910.2|422
1624006500000|2021-06-18 08:55:00|11912.2|11911.6|11913.4|11912.5|11915.5|11914.8|11912.2|11911.6|402
1624006800000|2021-06-18 09:00:00|11913.2|11912.3|11909.5|11908.6|11913.2|11912.4|11905.7|11905|516
1624007100000|2021-06-18 09:05:00|11909.4|11908.8|11914.6|11914|11915.4|11914.5|11908.8|11908.1|470
1624007400000|2021-06-18 09:10:00|11914.7|11914.1|11915.2|11914.3|11917.1|11916.2|11912.7|11911.9|424
1624007700000|2021-06-18 09:15:00|11914.9|11914.2|11915.4|11914.5|11917.9|11917.2|11913.9|11913.3|435
1624008000000|2021-06-18 09:20:00|11915.2|11914.6|11918.5|11917.9|11919.3|11918.6|11914.2|11913.4|450
1624008300000|2021-06-18 09:25:00|11918.6|11918|11921.2|11920.6|11922.5|11921.7|11918.2|11917.6|532
1624008600000|2021-06-18 09:30:00|11921.3|11920.7|11915.4|11914.8|11922|11921.2|11912.9|11912.2|494
1624008900000|2021-06-18 09:35:00|11915.5|11914.9|11916.5|11915.6|11917.3|11916.6|11914.3|11913.6|390
1624009200000|2021-06-18 09:40:00|11916.4|11915.8|11914.6|11913.7|11916.7|11916|11913.6|11912.7|433
1624009500000|2021-06-18 09:45:00|11914.5|11913.6|11909.8|11909.2|11915|11914.2|11909.7|11909|349
1624009800000|2021-06-18 09:50:00|11910.1|11909.5|11916.8|11916.2|11917|11916.3|11910.1|11909.5|481
1624010100000|2021-06-18 09:55:00|11916.9|11916.3|11917.2|11916.6|11919|11918.4|11916.2|11915.6|479
1624010400000|2021-06-18 10:00:00|11916.9|11916.3|11911.7|11911.1|11917.3|11916.7|11911.6|11911|501
1624010700000|2021-06-18 10:05:00|11911.9|11911.3|11913.5|11912.9|11913.9|11913.3|11909.5|11908.9|502
1624011000000|2021-06-18 10:10:00|11913.6|11913|11915.6|11915|11917|11916.4|11913.3|11912.6|393
1624011300000|2021-06-18 10:15:00|11915.8|11915.2|11918.6|11917.7|11920.6|11919.8|11915.7|11915|430
1624011600000|2021-06-18 10:20:00|11918.4|11917.8|11921.4|11920.8|11922.7|11921.8|11918.3|11917.6|407
1624011900000|2021-06-18 10:25:00|11921.3|11920.7|11917.3|11916.7|11922.6|11921.9|11917.3|11916.7|459
1624012200000|2021-06-18 10:30:00|11917.2|11916.6|11919.5|11918.9|11921.5|11920.7|11916.1|11915.4|384
1624012500000|2021-06-18 10:35:00|11919.7|11919.1|11916.9|11916|11920.8|11920.1|11915.9|11915.1|430
1624012800000|2021-06-18 10:40:00|11916.8|11915.9|11916.5|11915.6|11917.4|11916.6|11915.5|11914.8|333
1624013100000|2021-06-18 10:45:00|11916.4|11915.5|11918.6|11918|11919.3|11918.5|11916|11915.3|349
1624013400000|2021-06-18 10:50:00|11918.5|11917.9|11918.7|11918.1|11920.6|11919.9|11917.6|11916.7|313
1624013700000|2021-06-18 10:55:00|11918.6|11918|11916.1|11915.5|11920.3|11919.6|11915.9|11915.2|358
1624014000000|2021-06-18 11:00:00|11916|11915.4|11913.1|11912.5|11916.5|11915.9|11912|11911.1|472
1624014300000|2021-06-18 11:05:00|11913|11912.4|11915.8|11915.2|11916.2|11915.5|11912.8|11912.2|370
1624014600000|2021-06-18 11:10:00|11915.9|11915.3|11915.5|11914.9|11916.4|11915.7|11913.8|11913.1|353
1624014900000|2021-06-18 11:15:00|11915.6|11915|11913.6|11913|11916.7|11915.9|11913.2|11912.6|380
1624015200000|2021-06-18 11:20:00|11913.7|11913.1|11912.3|11911.7|11913.7|11913.1|11911.6|11910.9|418
1624015500000|2021-06-18 11:25:00|11912.4|11911.8|11910.2|11909.6|11913.1|11912.4|11910|11909.4|333
1624015800000|2021-06-18 11:30:00|11910|11909.4|11911.1|11910.5|11912.8|11912.1|11909.8|11909.2|332
1624016100000|2021-06-18 11:35:00|11911.3|11910.7|11907.4|11906.8|11911.8|11911.1|11907|11906.4|348
1624016400000|2021-06-18 11:40:00|11907.3|11906.7|11908.6|11908|11908.7|11908.1|11906.1|11905.5|307
1624016700000|2021-06-18 11:45:00|11908.5|11907.9|11906.6|11906|11908.7|11908.1|11905.8|11905.2|359
1624017000000|2021-06-18 11:50:00|11906.7|11906.1|11909|11908.4|11911.1|11910.5|11906.5|11905.7|331
1624017300000|2021-06-18 11:55:00|11908.9|11908.3|11911.6|11910.7|11912.8|11912.2|11908.5|11907.9|451
1624017600000|2021-06-18 12:00:00|11911.2|11910.6|11909.1|11908.5|11912.2|11911.6|11908.9|11908.3|512
1624017900000|2021-06-18 12:05:00|11909.2|11908.6|11901.7|11900.8|11909.6|11909|11901.2|11900.3|582
1624018200000|2021-06-18 12:10:00|11901.5|11900.6|11899|11898.1|11902.8|11902.1|11896.3|11895.4|789
1624018500000|2021-06-18 12:15:00|11898.8|11897.9|11893.6|11893|11900.1|11899.2|11892.9|11892.3|643
1624018800000|2021-06-18 12:20:00|11893.3|11892.7|11883.4|11882.5|11893.3|11892.7|11881.9|11881|968
1624019100000|2021-06-18 12:25:00|11883.1|11882.2|11873.5|11872.6|11883.7|11882.8|11867.8|11866.9|947
1624019400000|2021-06-18 12:30:00|11873.2|11872.3|11889.5|11888.6|11889.6|11888.8|11873.2|11872.3|841
1624019700000|2021-06-18 12:35:00|11889.6|11888.7|11892.7|11892.1|11893.9|11893.1|11886.2|11885.4|769
1624020000000|2021-06-18 12:40:00|11892.8|11891.9|11890.4|11889.8|11895|11894.1|11885.7|11884.8|739
1624020300000|2021-06-18 12:45:00|11890.3|11889.7|11885.5|11884.6|11892.9|11892.3|11883.7|11882.8|826
1624020600000|2021-06-18 12:50:00|11885.4|11884.5|11885.8|11885.2|11886|11885.4|11881.1|11880.4|639
1624020900000|2021-06-18 12:55:00|11886|11885.4|11887.9|11887.3|11889.4|11888.6|11882.7|11882|676
1624021200000|2021-06-18 13:00:00|11888|11887.4|11884.3|11883.7|11888.1|11887.5|11878.9|11878.3|809
1624021500000|2021-06-18 13:05:00|11884.2|11883.6|11878.6|11878|11885.2|11884.5|11877.4|11876.6|684
1624021800000|2021-06-18 13:10:00|11878.3|11877.7|11877.8|11876.9|11880.8|11880.1|11877.2|11876.6|614
1624022100000|2021-06-18 13:15:00|11878.2|11877.3|11873.8|11872.9|11878.6|11878|11870.6|11869.8|712
1624022400000|2021-06-18 13:20:00|11874|11873.4|11876.2|11875.6|11877.1|11876.5|11870.2|11869.6|695
1624022700000|2021-06-18 13:25:00|11876.4|11875.5|11874.5|11873.9|11878.4|11877.6|11874|11873.4|613
1624023000000|2021-06-18 13:30:00|11874.3|11873.7|11868.5|11867.9|11877.3|11876.6|11868.5|11867.8|929
1624023300000|2021-06-18 13:35:00|11868.2|11867.6|11863.6|11862.7|11868.7|11868.1|11862|11861.2|745
1624023600000|2021-06-18 13:40:00|11863.4|11862.5|11867.4|11866.5|11870.3|11869.4|11862.9|11862.3|721
1624023900000|2021-06-18 13:45:00|11867.3|11866.4|11865.7|11865.1|11868.5|11867.6|11865.1|11864.4|697
1624024200000|2021-06-18 13:50:00|11866.1|11865.5|11864.9|11864.3|11869.2|11868.3|11864|11863.4|635
1624024500000|2021-06-18 13:55:00|11865|11864.4|11867.3|11866.7|11871.5|11870.6|11864.7|11864.1|802
1624024800000|2021-06-18 14:00:00|11867.5|11866.9|11860.7|11860.1|11868.9|11868.3|11858.9|11858|808
1624025100000|2021-06-18 14:05:00|11860.8|11860.2|11867|11866.1|11867.9|11867|11860.7|11859.9|749
1624025400000|2021-06-18 14:10:00|11866.9|11866.3|11869.7|11869.1|11871.4|11870.6|11865.3|11864.6|744
1624025700000|2021-06-18 14:15:00|11869.5|11868.9|11869.1|11868.5|11871.3|11870.6|11866.6|11865.7|781
1624026000000|2021-06-18 14:20:00|11869.5|11868.6|11859.1|11858.5|11869.6|11869|11858.6|11857.9|797
1624026300000|2021-06-18 14:25:00|11859|11858.4|11862.4|11861.5|11862.9|11862|11853.7|11853.1|784
1624026600000|2021-06-18 14:30:00|11862|11861.1|11869.5|11868.6|11870.8|11869.9|11858.7|11858|848
1624026900000|2021-06-18 14:35:00|11869.6|11868.7|11874.9|11874.3|11875.3|11874.5|11869.3|11868.4|708
1624027200000|2021-06-18 14:40:00|11874.8|11874.2|11869.8|11868.9|11878.6|11877.7|11869.7|11868.8|897
1624027500000|2021-06-18 14:45:00|11869.7|11869.1|11866.7|11865.8|11870|11869.3|11860.6|11859.7|952
1624027800000|2021-06-18 14:50:00|11866.8|11865.9|11856.6|11855.7|11871.2|11870.3|11856.3|11855.4|918
1624028100000|2021-06-18 14:55:00|11856.5|11855.6|11856.8|11856.2|11857.5|11856.9|11847.8|11846.9|1079
1624028400000|2021-06-18 15:00:00|11856.9|11856|11852.7|11852.1|11860|11859.2|11852.4|11851.8|914
1624028700000|2021-06-18 15:05:00|11852.8|11851.9|11852.6|11851.7|11858.6|11857.8|11852.4|11851.6|678
1624029000000|2021-06-18 15:10:00|11852.5|11851.6|11855.2|11854.6|11857|11856.1|11850.5|11849.7|698
1624029300000|2021-06-18 15:15:00|11855.4|11854.5|11859|11858.1|11861.3|11860.6|11853.9|11853|633
1624029600000|2021-06-18 15:20:00|11858.6|11858|11855.6|11855|11859.6|11858.9|11854|11853.2|619
1624029900000|2021-06-18 15:25:00|11855.4|11854.8|11856.2|11855.6|11858.1|11857.5|11854.6|11854|586
1624030200000|2021-06-18 15:30:00|11856.1|11855.5|11862.7|11862.1|11863.9|11863.3|11854.3|11853.7|637
1624030500000|2021-06-18 15:35:00|11862.8|11862.2|11869.2|11868.6|11872|11871.1|11862.1|11861.5|646
1624030800000|2021-06-18 15:40:00|11869.4|11868.5|11864|11863.4|11869.5|11868.8|11863.9|11863.2|521
1624031100000|2021-06-18 15:45:00|11864.1|11863.5|11867.1|11866.5|11869.5|11868.9|11863.6|11863|536
1624031400000|2021-06-18 15:50:00|11867|11866.4|11867.5|11866.9|11869.6|11868.7|11865.4|11864.7|578
1624031700000|2021-06-18 15:55:00|11867.4|11866.8|11872.9|11872|11873.6|11873|11867.1|11866.5|527
1624032000000|2021-06-18 16:00:00|11872.8|11872.2|11873.8|11873.2|11873.8|11873.2|11871.5|11870.9|468
1624032300000|2021-06-18 16:05:00|11873.6|11873|11879.2|11878.6|11881.2|11880.4|11873.1|11872.5|508
1624032600000|2021-06-18 16:10:00|11879.3|11878.7|11880.3|11879.7|11882.8|11882.1|11879.1|11878.3|503
1624032900000|2021-06-18 16:15:00|11880.1|11879.5|11878.1|11877.5|11880.1|11879.5|11877.9|11877.3|460
1624033200000|2021-06-18 16:20:00|11878|11877.4|11877.2|11876.3|11880.2|11879.6|11876.9|11876.2|371
1624033500000|2021-06-18 16:25:00|11877.3|11876.4|11874.4|11873.8|11878.5|11877.9|11873.9|11873.2|457
1624033800000|2021-06-18 16:30:00|11874.5|11873.9|11873.3|11872.7|11876|11875.4|11872|11871.2|431
1624034100000|2021-06-18 16:35:00|11873.5|11872.6|11874.7|11873.8|11875.9|11875.1|11873|11872.2|371
1624034400000|2021-06-18 16:40:00|11874.6|11874|11873.2|11872.6|11875|11874.4|11873|11872.3|371
1624034700000|2021-06-18 16:45:00|11873.3|11872.7|11874|11873.1|11874.5|11873.9|11871.1|11870.5|358
1624035000000|2021-06-18 16:50:00|11873.8|11872.9|11874.3|11873.4|11874.7|11874|11872.7|11871.9|332
1624035300000|2021-06-18 16:55:00|11874.4|11873.5|11874.8|11874.2|11875.1|11874.5|11872.8|11872|312
1624035600000|2021-06-18 17:00:00|11874.9|11874.3|11877.2|11876.6|11877.5|11876.9|11873|11872.4|333
1624035900000|2021-06-18 17:05:00|11877.3|11876.7|11879.8|11879.2|11879.9|11879.2|11875.7|11875.1|293
1624036200000|2021-06-18 17:10:00|11879.7|11879.1|11879.2|11878.3|11882.4|11881.7|11878.5|11877.9|380
1624036500000|2021-06-18 17:15:00|11879|11878.4|11880.1|11879.5|11880.2|11879.6|11877|11876.4|248
1624036800000|2021-06-18 17:20:00|11880|11879.4|11878.2|11877.3|11881.2|11880.6|11877.5|11876.9|356
1624037100000|2021-06-18 17:25:00|11878.3|11877.4|11875.6|11874.7|11878.9|11878.3|11875.5|11874.6|370
1624037400000|2021-06-18 17:30:00|11875.5|11874.6|11875.3|11874.4|11877.1|11876.5|11874.9|11874.1|349
1624037700000|2021-06-18 17:35:00|11875.2|11874.6|11878.2|11877.3|11879.7|11878.8|11875.1|11874.3|368
1624038000000|2021-06-18 17:40:00|11878|11877.1|11878.7|11878.1|11879.3|11878.7|11877.6|11876.9|311
1624038300000|2021-06-18 17:45:00|11879.1|11878.5|11879.4|11878.5|11880.7|11880|11878.6|11877.8|373
1624038600000|2021-06-18 17:50:00|11879.2|11878.6|11878.3|11877.7|11879.5|11878.9|11875.7|11874.8|383
1624038900000|2021-06-18 17:55:00|11878.4|11877.4|11878|11877.1|11880.7|11880.1|11876.6|11876|335
1624039200000|2021-06-18 18:00:00|11877.9|11877|11876|11875.1|11879.2|11878.6|11875.5|11874.8|437
1624039500000|2021-06-18 18:05:00|11876.1|11875.2|11877.1|11876.5|11878.3|11877.6|11874.9|11874.1|406
1624039800000|2021-06-18 18:10:00|11877|11876.4|11874.9|11874.3|11877.2|11876.6|11874.8|11874.2|314
1624040100000|2021-06-18 18:15:00|11875|11874.4|11872.2|11871.6|11875.3|11874.7|11872.1|11871.5|390
1624040400000|2021-06-18 18:20:00|11872.1|11871.5|11875.6|11874.7|11877.1|11876.4|11871.3|11870.7|514
1624040700000|2021-06-18 18:25:00|11875.2|11874.6|11872.9|11872.3|11875.5|11874.9|11870.9|11870.2|449
1624041000000|2021-06-18 18:30:00|11872.7|11872.1|11871.8|11870.9|11873.8|11873|11870.6|11869.9|357
1624041300000|2021-06-18 18:35:00|11871.7|11870.8|11872.1|11871.5|11873.1|11872.5|11871.1|11870.5|342
1624041600000|2021-06-18 18:40:00|11872.5|11871.9|11872.9|11872.3|11874.7|11873.9|11871.7|11871.1|383
1624041900000|2021-06-18 18:45:00|11873|11872.4|11876.1|11875.5|11877.2|11876.3|11872.7|11872|379
1624042200000|2021-06-18 18:50:00|11876.2|11875.3|11876.2|11875.6|11877.8|11877.1|11875.5|11874.9|335
1624042500000|2021-06-18 18:55:00|11876.1|11875.5|11871.9|11871.3|11877.6|11877|11871.8|11870.9|393
1624042800000|2021-06-18 19:00:00|11872.2|11871.4|11873.7|11872.8|11874.1|11873.3|11870.6|11870|454
1624043100000|2021-06-18 19:05:00|11873.8|11872.9|11873.9|11873|11874.4|11873.8|11872.6|11871.8|447
1624043400000|2021-06-18 19:10:00|11873.8|11873.2|11876.5|11875.6|11876.6|11875.8|11873.2|11872.5|374
1624043700000|2021-06-18 19:15:00|11876.4|11875.5|11876.3|11875.7|11878.5|11877.9|11874.8|11874|426
1624044000000|2021-06-18 19:20:00|11876.5|11875.6|11875.9|11875|11877.2|11876.5|11875.4|11874.8|238
1624044300000|2021-06-18 19:25:00|11875.8|11874.9|11876.3|11875.4|11877.2|11876.4|11874.6|11873.8|308
1624044600000|2021-06-18 19:30:00|11876.4|11875.5|11874.3|11873.7|11876.4|11875.5|11873.4|11872.8|277
1624044900000|2021-06-18 19:35:00|11874.2|11873.6|11872|11871.4|11874.3|11873.7|11871.6|11870.8|264
1624045200000|2021-06-18 19:40:00|11871.9|11871.1|11871.6|11870.7|11873.4|11872.8|11871.3|11870.7|322
1624045500000|2021-06-18 19:45:00|11871.5|11870.6|11870.3|11869.4|11873.2|11872.5|11870.2|11869.3|324
1624045800000|2021-06-18 19:50:00|11870.8|11869.9|11870.5|11869.9|11871.5|11870.8|11870.1|11869.3|319
1624046100000|2021-06-18 19:55:00|11870.3|11869.7|11868.2|11867.6|11872.2|11871.4|11867.3|11866.4|520
1624046400000|2021-06-18 20:00:00|11868.4|11867.5|11867.1|11866.2|11870.6|11869.7|11866.9|11866|458
1624046700000|2021-06-18 20:05:00|11867.2|11866.3|11867|11866.1|11867.9|11867|11865.8|11865|383
1624047000000|2021-06-18 20:10:00|11867.1|11866.2|11867|11866.1|11868.1|11867.2|11866.6|11865.7|253
1624047300000|2021-06-18 20:15:00|11866.9|11866|11865.6|11864.7|11867.6|11866.7|11865.4|11864.5|276
1624047600000|2021-06-18 20:20:00|11865.5|11864.6|11862.7|11861.8|11865.6|11864.7|11862.7|11861.8|252
1624047900000|2021-06-18 20:25:00|11862.8|11861.9|11863.6|11862.7|11863.6|11862.7|11861.5|11860.6|251
1624048200000|2021-06-18 20:30:00|11863.5|11862.6|11861.7|11860.8|11863.9|11863|11860.9|11860|265
1624048500000|2021-06-18 20:35:00|11861.6|11860.7|11857.8|11856.9|11862.1|11861.2|11857.6|11856.7|283
1624048800000|2021-06-18 20:40:00|11857.6|11856.7|11861.5|11860.6|11861.6|11860.7|11857.6|11856.7|243
1624049100000|2021-06-18 20:45:00|11861.4|11860.5|11858.9|11858|11862|11861.1|11858.3|11857.4|272
1624049400000|2021-06-18 20:50:00|11859|11858.1|11860.6|11859.7|11863.1|11861.6|11857.6|11856.7|547
1624049700000|2021-06-18 20:55:00|11860.8|11859.9|11866.5|11862.4|11869.7|11863.3|11860.4|11857.2|406
1624219200000|2021-06-20 20:00:00|11860.4|11853.1|11859.1|11857.2|11860.5|11857.2|11858.8|11853.1|8
1624219500000|2021-06-20 20:05:00|11860.3|11853.4|11859.3|11854.3|11860.6|11854.3|11859.3|11853.4|8
1624219800000|2021-06-20 20:10:00|11860.5|11854|11859.3|11854.4|11861.6|11857.5|11859.3|11853.4|14
1624220100000|2021-06-20 20:15:00|11860.6|11853.4|11859.4|11853.7|11862.6|11854.4|11859.4|11850.5|10
1624220400000|2021-06-20 20:20:00|11860.7|11854.2|11861.6|11851.3|11862.1|11854.2|11860.7|11851.3|5
1624220700000|2021-06-20 20:25:00|11862.1|11851.7|11860|11854.1|11862.6|11856.1|11860|11851.3|15
1624221000000|2021-06-20 20:30:00|11860.9|11853.5|11860|11854.1|11860.9|11854.1|11860|11853.5|7
1624221300000|2021-06-20 20:35:00|11860.5|11853.9|11860.6|11853.5|11860.9|11854.1|11860|11853.5|6
1624221600000|2021-06-20 20:40:00|11860|11854.1|11862.2|11856.2|11862.3|11856.3|11859.4|11853.9|19
1624221900000|2021-06-20 20:45:00|11862.3|11856.3|11859.9|11854.3|11862.3|11856.3|11859.6|11853.9|26
1624222200000|2021-06-20 20:50:00|11859.8|11853.9|11860.4|11853.9|11862.3|11856.3|11859.6|11853.8|33
1624222500000|2021-06-20 20:55:00|11860.6|11854.4|11860.4|11855.4|11862.3|11856.3|11859.4|11853.8|55
1624222800000|2021-06-20 21:00:00|11861.4|11856|11861|11855.4|11861.6|11856|11859.8|11853.8|38
1624223100000|2021-06-20 21:05:00|11860.8|11853.7|11860.9|11859|11862.8|11859.2|11859.4|11853.7|79
1624223400000|2021-06-20 21:10:00|11859.8|11857.9|11860.7|11858.8|11860.9|11859|11859.8|11857.9|31
1624223700000|2021-06-20 21:15:00|11861.6|11856.8|11859.8|11857.9|11861.6|11858.8|11859.7|11856.6|59
1624224000000|2021-06-20 21:20:00|11860.3|11858.4|11859.7|11857.8|11860.5|11858.4|11858.4|11854.3|68
1624224300000|2021-06-20 21:25:00|11859|11857.1|11859.8|11858.9|11860.2|11859.3|11858.6|11857|68
1624224600000|2021-06-20 21:30:00|11859.9|11859|11864.6|11858.6|11877.5|11870.5|11859.8|11854.3|257
1624224900000|2021-06-20 21:35:00|11864.4|11858.3|11866.3|11860.2|11875|11868|11864|11857.5|187
1624225200000|2021-06-20 21:40:00|11866.5|11859.7|11863.2|11858.2|11871.7|11864.7|11862.3|11857.3|246
1624225500000|2021-06-20 21:45:00|11863.3|11858.3|11864.9|11859.6|11867.4|11861.1|11862.9|11857.8|199
1624225800000|2021-06-20 21:50:00|11865|11859.5|11866.9|11859.9|11868.7|11862|11864.7|11859.1|93
1624226100000|2021-06-20 21:55:00|11867|11860|11869.3|11862.3|11874.9|11867.9|11866|11859.3|249
1624226400000|2021-06-20 22:00:00|11869.1|11862.6|11870.8|11868.5|11874.3|11869.3|11866.1|11861.4|686
1624226700000|2021-06-20 22:05:00|11870.9|11868.6|11872.7|11871|11875.2|11873.7|11870.2|11868|425
1624227000000|2021-06-20 22:10:00|11872.6|11870.9|11870.9|11869|11873.3|11871.9|11870.5|11868.7|383
1624227300000|2021-06-20 22:15:00|11870.8|11869.1|11872.4|11871.5|11873.6|11872.2|11869.9|11868.8|281
1624227600000|2021-06-20 22:20:00|11872.5|11871.6|11870.9|11869.3|11873|11871.8|11870.5|11869.3|216
1624227900000|2021-06-20 22:25:00|11870.8|11869.4|11868.1|11867.2|11871|11869.7|11868|11867|204
1624228200000|2021-06-20 22:30:00|11868|11867.1|11871.9|11870.8|11872.5|11871.3|11867.6|11866.7|358
1624228500000|2021-06-20 22:35:00|11872|11871|11870.8|11869.9|11872.7|11871.4|11869.7|11868.8|266
1624228800000|2021-06-20 22:40:00|11870.7|11869.8|11869.8|11868.9|11871.2|11869.9|11868.1|11867.2|263
1624229100000|2021-06-20 22:45:00|11869.9|11869|11870.6|11869.7|11871.1|11870.3|11869.7|11868.8|170
1624229400000|2021-06-20 22:50:00|11870.5|11869.6|11872.6|11871.7|11873.1|11872.1|11869.2|11868.3|192
1624229700000|2021-06-20 22:55:00|11872.7|11871.6|11872.7|11871.8|11873.1|11872.2|11871.8|11870.9|166
1624230000000|2021-06-20 23:00:00|11872.9|11872|11872.6|11871.7|11875|11874.1|11871.9|11871|187
1624230300000|2021-06-20 23:05:00|11872.7|11871.8|11871.1|11870.2|11873.3|11872.4|11871.1|11870.2|138
1624230600000|2021-06-20 23:10:00|11871.2|11870.3|11872.7|11871.8|11873.6|11872.7|11871.2|11870.3|116
1624230900000|2021-06-20 23:15:00|11872.6|11871.7|11873.4|11872.5|11875.1|11874.3|11872|11871.1|184
1624231200000|2021-06-20 23:20:00|11873.3|11872.4|11874.1|11873.2|11874.9|11874|11873.2|11872.3|129
1624231500000|2021-06-20 23:25:00|11874.2|11873.3|11874.6|11873.7|11875.7|11874.8|11873.5|11872.6|162
1624231800000|2021-06-20 23:30:00|11874.7|11873.8|11874.6|11873.7|11876|11875.1|11874|11873.1|147
1624232100000|2021-06-20 23:35:00|11874.7|11873.8|11872.6|11871.7|11874.9|11874|11872|11871.1|163
1624232400000|2021-06-20 23:40:00|11872.7|11871.8|11870.9|11870|11872.7|11871.8|11869.6|11868.7|146
1624232700000|2021-06-20 23:45:00|11871|11870.1|11871|11870.1|11871.6|11870.8|11870|11869.1|193
1624233000000|2021-06-20 23:50:00|11871.1|11870.2|11872.7|11871.8|11873.2|11872.3|11870.4|11869.5|133
1624233300000|2021-06-20 23:55:00|11872.6|11871.7|11871.2|11870.3|11873.9|11873|11870.6|11869.7|156
1624233600000|2021-06-21 00:00:00|11871.1|11870.2|11871.9|11871|11873.8|11872.9|11867.9|11867.1|461
1624233900000|2021-06-21 00:05:00|11872|11871.1|11874.6|11873.7|11874.8|11873.9|11871.5|11870.7|335
1624234200000|2021-06-21 00:10:00|11874.4|11873.8|11875|11874.1|11877|11876.3|11873|11872.3|356
1624234500000|2021-06-21 00:15:00|11874.7|11873.8|11873.4|11872.5|11876.1|11875.3|11873.1|11872.2|284
1624234800000|2021-06-21 00:20:00|11873.5|11872.6|11873.1|11872.2|11874.7|11873.9|11870.7|11869.8|299
1624235100000|2021-06-21 00:25:00|11873|11872.4|11872.9|11872.3|11873.7|11872.8|11872|11871.1|272
1624235400000|2021-06-21 00:30:00|11872.6|11872|11874.2|11873.3|11875.7|11874.8|11870.7|11869.8|407
1624235700000|2021-06-21 00:35:00|11874.1|11873.2|11874.5|11873.6|11876|11875.1|11873.1|11872.4|370
1624236000000|2021-06-21 00:40:00|11874|11873.1|11874.8|11873.9|11875.4|11874.5|11873|11872.2|495
1624236300000|2021-06-21 00:45:00|11874.7|11873.8|11873.7|11872.8|11875.4|11874.7|11873.3|11872.6|315
1624236600000|2021-06-21 00:50:00|11873.6|11872.7|11874.1|11873.2|11876.5|11875.8|11873.1|11872.4|419
1624236900000|2021-06-21 00:55:00|11873.3|11872.4|11872.9|11872|11875|11874.3|11871.4|11870.6|354
1624237200000|2021-06-21 01:00:00|11872.8|11872.2|11869.9|11869|11873.7|11873.1|11868.5|11867.6|422
1624237500000|2021-06-21 01:05:00|11870|11869.1|11866|11865.1|11870.5|11869.6|11863.9|11863|480
1624237800000|2021-06-21 01:10:00|11865.8|11864.9|11868.7|11867.8|11869|11868.1|11865.1|11864.2|373
1624238100000|2021-06-21 01:15:00|11868.8|11867.9|11869.3|11868.7|11870.4|11869.7|11867.8|11867.1|437
1624238400000|2021-06-21 01:20:00|11869.4|11868.8|11871.9|11871.3|11872.9|11872.1|11869.4|11868.8|448
1624238700000|2021-06-21 01:25:00|11872|11871.4|11869.8|11869.2|11874.4|11873.6|11869.6|11868.9|373
1624239000000|2021-06-21 01:30:00|11870|11869.4|11870.5|11869.6|11871.9|11871.1|11868.3|11867.5|509
1624239300000|2021-06-21 01:35:00|11870.4|11869.8|11873.1|11872.2|11873.1|11872.2|11870.2|11869.5|415
1624239600000|2021-06-21 01:40:00|11873|11872.1|11869.8|11868.9|11873.3|11872.6|11869.7|11868.9|428
1624239900000|2021-06-21 01:45:00|11869.5|11868.6|11871.9|11871|11872.3|11871.5|11868.6|11867.9|422
1624240200000|2021-06-21 01:50:00|11871.8|11870.9|11864.1|11863.2|11872|11871.1|11863.3|11862.4|330
1624240500000|2021-06-21 01:55:00|11864|11863.1|11861.6|11861|11865.4|11864.5|11861.6|11860.7|430
1624240800000|2021-06-21 02:00:00|11861.5|11860.9|11863.6|11863|11864|11863.4|11861|11860.1|476
1624241100000|2021-06-21 02:05:00|11863.8|11862.9|11869.6|11868.7|11869.9|11869|11863.7|11862.8|428
1624241400000|2021-06-21 02:10:00|11869.7|11868.8|11872.3|11871.4|11873.2|11872.4|11869.7|11868.8|562
1624241700000|2021-06-21 02:15:00|11872.5|11871.6|11869.2|11868.6|11873.9|11873|11869.2|11868.6|470
1624242000000|2021-06-21 02:20:00|11869.3|11868.7|11871.2|11870.6|11872.7|11871.8|11869.3|11868.7|397
1624242300000|2021-06-21 02:25:00|11871.4|11870.5|11869.3|11868.4|11871.9|11871.2|11869.1|11868.4|436
1624242600000|2021-06-21 02:30:00|11869.2|11868.6|11870.9|11870.3|11872|11871.1|11867.5|11866.7|395
1624242900000|2021-06-21 02:35:00|11871|11870.1|11867.3|11866.7|11871.5|11870.6|11867.2|11866.5|418
1624243200000|2021-06-21 02:40:00|11867.4|11866.8|11866.8|11865.9|11867.7|11867|11865.8|11864.9|408
1624243500000|2021-06-21 02:45:00|11866.9|11866|11865.1|11864.5|11867.2|11866.6|11864.4|11863.7|391
1624243800000|2021-06-21 02:50:00|11865.2|11864.3|11861.4|11860.8|11865.3|11864.4|11861.4|11860.6|306
1624244100000|2021-06-21 02:55:00|11861.3|11860.7|11866|11865.4|11866|11865.4|11859.9|11859|417
1624244400000|2021-06-21 03:00:00|11865.9|11865.3|11863.3|11862.7|11866.4|11865.8|11863.3|11862.5|393
1624244700000|2021-06-21 03:05:00|11863.4|11862.8|11864|11863.1|11865.5|11864.6|11861.3|11860.5|447
1624245000000|2021-06-21 03:10:00|11863.9|11863|11860.7|11860.1|11864.9|11864|11860.3|11859.4|458
1624245300000|2021-06-21 03:15:00|11861|11860.2|11858.5|11857.6|11861.1|11860.3|11857|11856.2|468
1624245600000|2021-06-21 03:20:00|11858.4|11857.5|11855.8|11854.9|11859.7|11858.9|11854.9|11854|378
1624245900000|2021-06-21 03:25:00|11855.9|11855|11859.3|11858.4|11859.4|11858.5|11854.9|11854|508
1624246200000|2021-06-21 03:30:00|11859.4|11858.5|11851.7|11850.8|11859.8|11858.9|11850.9|11850|540
1624246500000|2021-06-21 03:35:00|11851.8|11850.9|11852.8|11851.9|11854|11853.2|11851.2|11850.3|612
1624246800000|2021-06-21 03:40:00|11852.5|11852|11851.8|11850.9|11854.7|11854|11850.8|11849.9|496
1624247100000|2021-06-21 03:45:00|11851.9|11851|11851|11850.1|11852.1|11851.3|11848.1|11847.3|491
1624247400000|2021-06-21 03:50:00|11851.1|11850.2|11856.1|11855.2|11856.1|11855.2|11850.7|11849.8|410
1624247700000|2021-06-21 03:55:00|11856|11855.1|11856.7|11855.8|11858.1|11857.2|11855.7|11854.8|433
1624248000000|2021-06-21 04:00:00|11856.6|11855.7|11859.3|11858.4|11859.5|11858.7|11856.3|11855.6|352
1624248300000|2021-06-21 04:05:00|11859|11858.1|11860.2|11859.3|11861|11860.1|11858.8|11858|307
1624248600000|2021-06-21 04:10:00|11860.1|11859.5|11862.5|11861.6|11863|11862.4|11859.2|11858.5|293
1624248900000|2021-06-21 04:15:00|11862.4|11861.5|11861.2|11860.6|11862.4|11861.5|11860.5|11859.6|326
1624249200000|2021-06-21 04:20:00|11861.3|11860.4|11860.6|11859.7|11861.6|11860.8|11859.7|11858.9|255
1624249500000|2021-06-21 04:25:00|11860.4|11859.8|11859.1|11858.5|11861.1|11860.3|11858.5|11857.9|257
1624249800000|2021-06-21 04:30:00|11859.2|11858.6|11859.7|11859.1|11861|11860.2|11859|11858.4|238
1624250100000|2021-06-21 04:35:00|11859.6|11859|11853.4|11852.5|11859.6|11859|11852.2|11851.4|334
1624250400000|2021-06-21 04:40:00|11853.3|11852.4|11858.2|11857.6|11859.1|11858.4|11853.1|11852.3|355
1624250700000|2021-06-21 04:45:00|11857.7|11857.1|11859.4|11858.8|11859.6|11859|11857.3|11856.6|242
1624251000000|2021-06-21 04:50:00|11859.3|11858.7|11859.8|11859.2|11859.9|11859.2|11858.1|11857.4|261
1624251300000|2021-06-21 04:55:00|11859.9|11859.3|11866.4|11865.5|11866.4|11865.5|11859.3|11858.7|361
1624251600000|2021-06-21 05:00:00|11866.3|11865.4|11864.6|11863.7|11866.3|11865.4|11864.3|11863.5|268
1624251900000|2021-06-21 05:05:00|11864.5|11863.9|11862.7|11862.1|11864.9|11864.3|11861.9|11861.2|293
1624252200000|2021-06-21 05:10:00|11862.6|11862|11862.1|11861.5|11863.2|11862.4|11861.8|11861.2|197
1624252500000|2021-06-21 05:15:00|11862.2|11861.6|11858.3|11857.7|11862.3|11861.7|11856.3|11855.4|304
1624252800000|2021-06-21 05:20:00|11858.2|11857.6|11860.8|11860.2|11861.4|11860.7|11858.1|11857.5|229
1624253100000|2021-06-21 05:25:00|11860.7|11860.1|11863.6|11863|11863.8|11863|11859.8|11859|263
1624253400000|2021-06-21 05:30:00|11863.7|11863.1|11859.8|11859.2|11863.7|11863.1|11859|11858.4|497
1624253700000|2021-06-21 05:35:00|11859.7|11859.1|11862.9|11862.3|11865.5|11864.7|11859.5|11858.9|352
1624254000000|2021-06-21 05:40:00|11862.8|11862.2|11863.6|11863|11865|11864.3|11862.7|11862.1|276
1624254300000|2021-06-21 05:45:00|11863.4|11862.8|11866.8|11866.2|11869.9|11869.3|11861.7|11861.1|377
1624254600000|2021-06-21 05:50:00|11866.9|11866.3|11866.8|11866.2|11868.6|11867.8|11866.8|11866.1|304
1624254900000|2021-06-21 05:55:00|11866.9|11866.3|11869.1|11868.5|11869.1|11868.5|11865.8|11865.2|360
1624255200000|2021-06-21 06:00:00|11868.8|11868.2|11868.8|11867.9|11870.4|11869.5|11866.4|11865.8|596
1624255500000|2021-06-21 06:05:00|11868.7|11868.1|11872|11871.1|11874.1|11873.2|11868.5|11867.8|532
1624255800000|2021-06-21 06:10:00|11871.9|11871|11874.2|11873.6|11876.2|11875.4|11871.7|11871|539
1624256100000|2021-06-21 06:15:00|11874.7|11874.1|11874.8|11874.2|11876.6|11875.8|11871.6|11870.9|469
1624256400000|2021-06-21 06:20:00|11874.5|11873.9|11877.7|11876.8|11878.6|11878|11872.1|11871.5|426
1624256700000|2021-06-21 06:25:00|11877.4|11877.1|11876.3|11875.4|11878.8|11878.1|11874.5|11873.7|569
1624257000000|2021-06-21 06:30:00|11876.4|11875.5|11878.6|11878|11881.6|11881|11875.4|11874.5|547
1624257300000|2021-06-21 06:35:00|11878.7|11878.1|11876.8|11875.9|11881.6|11880.9|11875.8|11875.2|479
1624257600000|2021-06-21 06:40:00|11876.5|11875.7|11878.1|11877.5|11878.9|11878.2|11875.1|11874.5|468
1624257900000|2021-06-21 06:45:00|11878|11877.4|11878.1|11877.5|11881.3|11880.6|11876.7|11876|433
1624258200000|2021-06-21 06:50:00|11878.2|11877.6|11883.3|11882.7|11884.8|11883.9|11876.8|11876|504
1624258500000|2021-06-21 06:55:00|11883.2|11882.6|11875.9|11875.3|11885.3|11884.5|11874.7|11874.1|679
1624258800000|2021-06-21 07:00:00|11875.6|11875|11872.6|11871.7|11877.3|11876.7|11871.4|11870.8|593
1624259100000|2021-06-21 07:05:00|11872.7|11871.8|11866|11865.1|11874.6|11873.7|11864.3|11863.7|640
1624259400000|2021-06-21 07:10:00|11865.9|11865.3|11862.7|11861.8|11865.9|11865.3|11860.7|11859.8|509
1624259700000|2021-06-21 07:15:00|11862.8|11862.2|11856.6|11855.7|11863.1|11862.4|11855.5|11854.7|647
1624260000000|2021-06-21 07:20:00|11856.3|11855.8|11856.4|11855.8|11856.7|11855.9|11851.6|11851|630
1624260300000|2021-06-21 07:25:00|11856.2|11855.6|11861.9|11861.3|11862.1|11861.5|11855.6|11854.7|516
1624260600000|2021-06-21 07:30:00|11861.6|11861|11871.6|11870.7|11871.8|11870.9|11860.6|11859.9|539
1624260900000|2021-06-21 07:35:00|11871.7|11870.8|11872.5|11871.6|11874.4|11873.7|11869.6|11868.8|617
1624261200000|2021-06-21 07:40:00|11872.6|11871.7|11876.6|11875.7|11877.3|11876.7|11871.6|11871|654
1624261500000|2021-06-21 07:45:00|11876.2|11875.3|11880.3|11879.7|11885|11884.4|11874.2|11873.3|782
1624261800000|2021-06-21 07:50:00|11880.5|11879.6|11882.3|11881.7|11883.4|11882.8|11878.6|11877.8|627
1624262100000|2021-06-21 07:55:00|11882.4|11881.5|11882.2|11881.6|11885.4|11884.6|11881.5|11880.9|579
1624262400000|2021-06-21 08:00:00|11882.1|11881.5|11882.9|11882.3|11885.4|11884.8|11879.4|11878.8|531
1624262700000|2021-06-21 08:05:00|11883|11882.4|11890.4|11889.5|11890.4|11889.7|11882.9|11882.3|583
1624263000000|2021-06-21 08:10:00|11890.3|11889.7|11888.3|11887.7|11891.7|11890.9|11885.7|11885.1|507
1624263300000|2021-06-21 08:15:00|11888|11887.4|11888|11887.4|11888.7|11888.1|11885|11884.4|462
1624263600000|2021-06-21 08:20:00|11887.9|11887.3|11885.4|11884.8|11888.4|11887.6|11884.7|11883.9|380
1624263900000|2021-06-21 08:25:00|11885.5|11884.9|11886.3|11885.4|11887|11886.3|11884.4|11883.8|393
1624264200000|2021-06-21 08:30:00|11886.2|11885.6|11888.5|11887.9|11892.3|11891.6|11886|11885.3|482
1624264500000|2021-06-21 08:35:00|11888.4|11887.8|11888.7|11888.1|11892.3|11891.6|11886.9|11886.1|525
1624264800000|2021-06-21 08:40:00|11888.8|11888.2|11890|11889.4|11892.3|11891.4|11886.7|11886.1|474
1624265100000|2021-06-21 08:45:00|11890.1|11889.5|11891.7|11891.1|11892.3|11891.4|11888.5|11887.7|500
1624265400000|2021-06-21 08:50:00|11891.6|11891|11891.3|11890.4|11892.7|11892.1|11888.3|11887.6|501
1624265700000|2021-06-21 08:55:00|11891.2|11890.3|11893.5|11892.9|11894.4|11893.7|11890.4|11889.6|515
1624266000000|2021-06-21 09:00:00|11893.3|11892.7|11892.3|11891.7|11895.6|11894.8|11891.4|11890.7|585
1624266300000|2021-06-21 09:05:00|11892.2|11891.6|11892.7|11892.1|11895.2|11894.5|11892.1|11891.3|373
1624266600000|2021-06-21 09:10:00|11892.8|11892.2|11890.7|11890.1|11893.7|11892.8|11888.6|11888|425
1624266900000|2021-06-21 09:15:00|11890.6|11890|11888.2|11887.6|11891.2|11890.6|11888.1|11887.3|409
1624267200000|2021-06-21 09:20:00|11888.1|11887.5|11892.1|11891.5|11892.6|11892|11886.9|11886.3|444
1624267500000|2021-06-21 09:25:00|11892|11891.4|11894|11893.4|11894.4|11893.5|11890.5|11889.9|527
1624267800000|2021-06-21 09:30:00|11894.1|11893.5|11895.3|11894.7|11895.8|11895.2|11893.7|11892.9|462
1624268100000|2021-06-21 09:35:00|11895.4|11894.8|11893.3|11892.7|11898.5|11897.7|11893.3|11892.6|438
1624268400000|2021-06-21 09:40:00|11893.4|11892.8|11895.3|11894.7|11897.4|11896.7|11893.3|11892.7|383
1624268700000|2021-06-21 09:45:00|11895.4|11894.8|11894.4|11893.8|11897.4|11896.8|11894.3|11893.6|367
1624269000000|2021-06-21 09:50:00|11894.5|11893.9|11896|11895.4|11898.2|11897.5|11894.5|11893.7|450
1624269300000|2021-06-21 09:55:00|11896.5|11895.6|11898.2|11897.6|11898.4|11897.6|11895.3|11894.6|368
1624269600000|2021-06-21 10:00:00|11898.3|11897.4|11897.3|11896.7|11900.1|11899.4|11897.3|11896.6|444
1624269900000|2021-06-21 10:05:00|11897.4|11896.8|11897.4|11896.8|11898.6|11897.8|11896.3|11895.7|413
1624270200000|2021-06-21 10:10:00|11897.3|11896.7|11898|11897.4|11898.6|11897.8|11896.7|11896.1|348
1624270500000|2021-06-21 10:15:00|11898.1|11897.5|11897.1|11896.5|11899|11898.3|11895.7|11895.1|401
1624270800000|2021-06-21 10:20:00|11897.2|11896.6|11894.4|11893.8|11897.8|11897.1|11894.3|11893.6|291
1624271100000|2021-06-21 10:25:00|11894.3|11893.7|11895|11894.4|11896.9|11896.2|11893.3|11892.5|425
1624271400000|2021-06-21 10:30:00|11894.9|11894.3|11895.4|11894.8|11896.6|11896|11891.3|11890.5|402
1624271700000|2021-06-21 10:35:00|11895.6|11894.7|11894|11893.1|11895.6|11894.7|11891.2|11890.6|386
1624272000000|2021-06-21 10:40:00|11893.8|11893.2|11894.8|11894.2|11897.5|11896.8|11893|11892.4|407
1624272300000|2021-06-21 10:45:00|11894.5|11893.9|11896.5|11895.9|11898.9|11898.2|11894.5|11893.8|375
1624272600000|2021-06-21 10:50:00|11896.3|11895.7|11898.4|11897.5|11898.9|11898.2|11896.1|11895.3|321
1624272900000|2021-06-21 10:55:00|11898.5|11897.6|11895.5|11894.9|11899.4|11898.5|11895.3|11894.7|337
1624273200000|2021-06-21 11:00:00|11895.6|11895|11896.1|11895.5|11896.4|11895.8|11892.3|11891.7|472
1624273500000|2021-06-21 11:05:00|11896.3|11895.7|11894.2|11893.6|11896.6|11896|11891.6|11890.9|398
1624273800000|2021-06-21 11:10:00|11894.1|11893.5|11896.8|11896.2|11897.1|11896.5|11893.5|11892.7|408
1624274100000|2021-06-21 11:15:00|11896.6|11895.9|11892.2|11891.6|11897.5|11896.6|11890.8|11889.9|476
1624274400000|2021-06-21 11:20:00|11892.3|11891.7|11897.2|11896.6|11897.3|11896.7|11890.8|11890.2|400
1624274700000|2021-06-21 11:25:00|11897.3|11896.7|11894.3|11893.4|11897.5|11896.7|11894.3|11893.4|359
1624275000000|2021-06-21 11:30:00|11894.2|11893.3|11892.2|11891.6|11896.4|11895.8|11892|11891.2|401
1624275300000|2021-06-21 11:35:00|11891.9|11891.3|11889|11888.4|11893.3|11892.7|11889|11888.4|352
1624275600000|2021-06-21 11:40:00|11889.1|11888.5|11887.9|11887|11890|11889.1|11886.5|11885.9|369
1624275900000|2021-06-21 11:45:00|11887.7|11887.1|11886.8|11886.2|11889.5|11888.7|11885.4|11884.8|372
1624276200000|2021-06-21 11:50:00|11887|11886.4|11890.3|11889.7|11890.4|11889.8|11885.2|11884.6|373
1624276500000|2021-06-21 11:55:00|11890.4|11889.8|11895.3|11894.4|11895.6|11894.8|11889|11888.2|596
1624276800000|2021-06-21 12:00:00|11895.4|11894.7|11889.7|11889.1|11895.4|11894.8|11889|11888.2|488
1624277100000|2021-06-21 12:05:00|11889.8|11888.9|11888.6|11888|11891.1|11890.5|11887.5|11886.7|419
1624277400000|2021-06-21 12:10:00|11888.7|11888.1|11890.9|11890.3|11891.5|11890.7|11887.5|11886.9|454
1624277700000|2021-06-21 12:15:00|11891|11890.4|11888|11887.4|11891|11890.4|11887.7|11887.1|421
1624278000000|2021-06-21 12:20:00|11887.9|11887.3|11886.7|11886.1|11891.2|11890.5|11886|11885.3|613
1624278300000|2021-06-21 12:25:00|11886.8|11885.9|11887.2|11886.3|11887.9|11887.3|11885.3|11884.6|480
1624278600000|2021-06-21 12:30:00|11887.1|11886.2|11887.3|11886.7|11888.7|11888.1|11886.4|11885.7|417
1624278900000|2021-06-21 12:35:00|11887.2|11886.6|11889.5|11888.9|11889.9|11889.3|11885.9|11885.3|509
1624279200000|2021-06-21 12:40:00|11889.6|11889|11888|11887.4|11889.9|11889.2|11886.1|11885.5|466
1624279500000|2021-06-21 12:45:00|11887.9|11887.3|11887.4|11886.8|11890.9|11890.2|11886.5|11885.9|527
1624279800000|2021-06-21 12:50:00|11887.6|11887|11891.8|11891.2|11892.4|11891.7|11887|11886.4|443
1624280100000|2021-06-21 12:55:00|11891.9|11891.3|11892.8|11892.2|11893.5|11892.9|11890.8|11890.2|421
1624280400000|2021-06-21 13:00:00|11892.7|11892.1|11891.5|11890.9|11893.7|11893.1|11891|11890.4|435
1624280700000|2021-06-21 13:05:00|11891.4|11890.8|11891.2|11890.6|11892.9|11892.2|11890.6|11889.9|396
1624281000000|2021-06-21 13:10:00|11891.1|11890.5|11890.9|11890.3|11893.6|11893|11890.8|11890.2|374
1624281300000|2021-06-21 13:15:00|11891|11890.4|11899.6|11899|11899.9|11899|11889.9|11889.3|457
1624281600000|2021-06-21 13:20:00|11899.8|11898.9|11905.3|11904.7|11905.9|11905.3|11899.5|11898.7|623
1624281900000|2021-06-21 13:25:00|11905.2|11904.6|11902.2|11901.6|11905.8|11905.2|11901.9|11901.3|478
1624282200000|2021-06-21 13:30:00|11902.1|11901.5|11898.9|11898.3|11904.4|11903.8|11897.4|11896.6|723
1624282500000|2021-06-21 13:35:00|11898.7|11898.1|11907.3|11906.4|11908|11907.2|11898.3|11897.7|693
1624282800000|2021-06-21 13:40:00|11907|11905.9|11903.9|11903|11907|11906.2|11899.8|11899.1|629
1624283100000|2021-06-21 13:45:00|11903.6|11902.8|11900|11899.4|11904.1|11903.3|11899.8|11899.2|644
1624283400000|2021-06-21 13:50:00|11899.9|11899.3|11906.5|11905.9|11906.6|11906|11898.9|11898.3|918
1624283700000|2021-06-21 13:55:00|11906.7|11906.1|11911.5|11910.9|11912.3|11911.6|11906.7|11906|953
1624284000000|2021-06-21 14:00:00|11911.8|11911.2|11917.3|11916.7|11917.9|11917.2|11909.3|11908.6|967
1624284300000|2021-06-21 14:05:00|11917.4|11916.8|11917.6|11917|11919.2|11918.5|11914.6|11914|824
1624284600000|2021-06-21 14:10:00|11917.4|11916.8|11917.7|11917.1|11919.2|11918.6|11913.1|11912.4|784
1624284900000|2021-06-21 14:15:00|11917.8|11916.9|11915|11914.4|11918.3|11917.6|11914.6|11914|831
1624285200000|2021-06-21 14:20:00|11915.1|11914.5|11913.8|11913.2|11920.2|11919.5|11913.3|11912.7|768
1624285500000|2021-06-21 14:25:00|11913.9|11913.3|11917.1|11916.5|11917.6|11916.9|11913.3|11912.6|860
1624285800000|2021-06-21 14:30:00|11917.2|11916.6|11913.5|11912.9|11918.5|11917.8|11911.5|11910.7|827
1624286100000|2021-06-21 14:35:00|11913.6|11913|11916.2|11915.3|11918.3|11917.7|11911.2|11910.5|757
1624286400000|2021-06-21 14:40:00|11916.3|11915.4|11919.6|11919|11920.2|11919.5|11915|11914.3|802
1624286700000|2021-06-21 14:45:00|11919.5|11918.9|11916.5|11915.9|11920.5|11919.9|11914.5|11913.9|708
1624287000000|2021-06-21 14:50:00|11916.6|11916|11917.2|11916.6|11921.1|11920.4|11915.2|11914.6|857
1624287300000|2021-06-21 14:55:00|11917|11916.4|11910.9|11910.3|11917.3|11916.7|11910.4|11909.8|967
1624287600000|2021-06-21 15:00:00|11910.8|11910.2|11912.2|11911.6|11912.4|11911.8|11909|11908.4|858
1624287900000|2021-06-21 15:05:00|11912.1|11911.5|11914.6|11914|11916|11915.3|11911.1|11910.5|527
1624288200000|2021-06-21 15:10:00|11914.7|11914.1|11914.1|11913.2|11916.5|11915.9|11913.9|11913.2|547
1624288500000|2021-06-21 15:15:00|11914|11913.5|11914.3|11913.7|11917.3|11916.7|11913.6|11912.8|489
1624288800000|2021-06-21 15:20:00|11914.2|11913.6|11913|11912.1|11916.6|11915.9|11912.7|11911.8|470
1624289100000|2021-06-21 15:25:00|11912.8|11911.9|11911.3|11910.7|11914.4|11913.6|11910.1|11909.5|664
1624289400000|2021-06-21 15:30:00|11911.4|11910.8|11905.5|11904.9|11911.7|11911.1|11904.1|11903.3|857
1624289700000|2021-06-21 15:35:00|11905.6|11905|11907.4|11906.8|11908.3|11907.6|11904.6|11904|617
1624290000000|2021-06-21 15:40:00|11907.3|11906.7|11910.2|11909.3|11911|11910.4|11906.8|11906.2|524
1624290300000|2021-06-21 15:45:00|11910.1|11909.5|11911.9|11911|11911.9|11911.3|11909|11908.2|592
1624290600000|2021-06-21 15:50:00|11912.2|11911.3|11910.1|11909.2|11912.4|11911.7|11909.4|11908.7|581
1624290900000|2021-06-21 15:55:00|11910|11909.1|11908.8|11908.2|11912.1|11911.5|11908.7|11908.1|477
1624291200000|2021-06-21 16:00:00|11908.9|11908.3|11910|11909.4|11911.7|11911.1|11908.9|11908.3|478
1624291500000|2021-06-21 16:05:00|11909.9|11909.3|11913.8|11913.2|11914.1|11913.5|11909.9|11909.3|379
1624291800000|2021-06-21 16:10:00|11913.9|11913.3|11911.2|11910.3|11914.9|11914.3|11911|11910.2|411
1624292100000|2021-06-21 16:15:00|11911|11910.4|11908.3|11907.7|11913|11912.4|11907.6|11907|459
1624292400000|2021-06-21 16:20:00|11908.4|11907.8|11909.7|11909.1|11910.4|11909.8|11907.4|11906.8|322
1624292700000|2021-06-21 16:25:00|11909.6|11909|11911.9|11911.3|11912.3|11911.4|11909.5|11908.9|308
1624293000000|2021-06-21 16:30:00|11911.8|11911.2|11914.9|11914.3|11915.4|11914.6|11911.8|11911.2|434
1624293300000|2021-06-21 16:35:00|11915|11914.4|11918.6|11918|11919.1|11918.5|11914.9|11914.1|296
1624293600000|2021-06-21 16:40:00|11918.5|11917.9|11920.5|11919.9|11921.7|11921.1|11918.5|11917.9|391
1624293900000|2021-06-21 16:45:00|11920.4|11919.8|11919.1|11918.2|11921.5|11920.9|11918.6|11918|283
1624294200000|2021-06-21 16:50:00|11919|11918.1|11918.9|11918.3|11920.7|11919.9|11918.4|11917.6|355
1624294500000|2021-06-21 16:55:00|11919|11918.4|11919.4|11918.8|11921.6|11920.8|11918.8|11918.2|391
1624294800000|2021-06-21 17:00:00|11919.5|11918.9|11919.5|11918.6|11921.4|11920.8|11918.4|11917.6|460
1624295100000|2021-06-21 17:05:00|11919.3|11918.7|11918.9|11918.3|11919.5|11918.8|11917.3|11916.4|339
1624295400000|2021-06-21 17:10:00|11919|11918.4|11919|11918.4|11919.8|11919.2|11917.6|11917|342
1624295700000|2021-06-21 17:15:00|11919.1|11918.5|11918.7|11918.1|11920.3|11919.7|11917.6|11917|370
1624296000000|2021-06-21 17:20:00|11918.8|11918.2|11920.2|11919.3|11920.9|11920.3|11918.8|11918.1|317
1624296300000|2021-06-21 17:25:00|11920.3|11919.4|11918.1|11917.5|11920.7|11920.1|11917.8|11917.2|349
1624296600000|2021-06-21 17:30:00|11917.9|11917.3|11916.1|11915.2|11918.9|11918.3|11915.8|11915.1|314
1624296900000|2021-06-21 17:35:00|11916|11915.4|11915.9|11915.3|11916.9|11916.3|11915.2|11914.6|348
1624297200000|2021-06-21 17:40:00|11915.8|11915.2|11916.3|11915.7|11917.9|11917.3|11915.7|11915|493
1624297500000|2021-06-21 17:45:00|11916.2|11915.6|11916.5|11915.9|11917.5|11916.9|11914.9|11914.3|359
1624297800000|2021-06-21 17:50:00|11916.6|11916|11915.2|11914.6|11917.2|11916.5|11914.1|11913.5|321
1624298100000|2021-06-21 17:55:00|11915|11914.4|11914.3|11913.7|11916.6|11916|11914.3|11913.7|342
1624298400000|2021-06-21 18:00:00|11914.1|11913.5|11912.8|11912.2|11914.8|11914.1|11912.7|11912.1|399
1624298700000|2021-06-21 18:05:00|11912.7|11912.1|11912.4|11911.8|11913.5|11912.9|11910.3|11909.6|379
1624299000000|2021-06-21 18:10:00|11912.3|11911.7|11913.9|11913.3|11914.4|11913.8|11911.9|11911.3|302
1624299300000|2021-06-21 18:15:00|11914|11913.4|11915.6|11915|11916.5|11915.9|11913.7|11913|274
1624299600000|2021-06-21 18:20:00|11915.5|11914.9|11913|11912.4|11916|11915.4|11912.6|11912|383
1624299900000|2021-06-21 18:25:00|11912.9|11912.3|11914.5|11913.9|11915.6|11915|11912.9|11912.3|367
1624300200000|2021-06-21 18:30:00|11914.6|11914|11915.1|11914.5|11915.4|11914.7|11913.5|11912.8|390
1624300500000|2021-06-21 18:35:00|11915.2|11914.3|11913.8|11913.2|11916|11915.4|11913.5|11912.9|430
1624300800000|2021-06-21 18:40:00|11913.9|11913.3|11913.9|11913.3|11915.3|11914.5|11913.4|11912.8|349
1624301100000|2021-06-21 18:45:00|11914|11913.4|11913.6|11913|11914.7|11914|11912.8|11912.2|230
1624301400000|2021-06-21 18:50:00|11913.7|11913.1|11916.1|11915.5|11916.5|11915.8|11913.5|11912.9|252
1624301700000|2021-06-21 18:55:00|11915.9|11915.3|11908.5|11907.6|11916.3|11915.5|11908.5|11907.6|479
1624302000000|2021-06-21 19:00:00|11908.6|11907.7|11915.2|11914.6|11916|11915.3|11908.5|11907.6|459
1624302300000|2021-06-21 19:05:00|11915.1|11914.5|11916.1|11915.5|11916.9|11916.2|11915.1|11914.3|287
1624302600000|2021-06-21 19:10:00|11916.2|11915.6|11916.3|11915.4|11917.7|11917.1|11916.1|11915.3|224
1624302900000|2021-06-21 19:15:00|11916.1|11915.5|11918.4|11917.5|11919.9|11919.2|11916.1|11915.4|358
1624303200000|2021-06-21 19:20:00|11918.3|11917.4|11916.1|11915.5|11918.9|11918.3|11915.9|11915.3|240
1624303500000|2021-06-21 19:25:00|11916.2|11915.6|11917.2|11916.6|11917.9|11917.3|11915.7|11915.1|211
1624303800000|2021-06-21 19:30:00|11917.4|11916.8|11917.7|11917.1|11918.3|11917.7|11915.6|11914.9|284
1624304100000|2021-06-21 19:35:00|11917.6|11917|11917.1|11916.5|11918.2|11917.5|11916|11915.4|219
1624304400000|2021-06-21 19:40:00|11916.9|11916.3|11915.6|11915|11917.4|11916.7|11915.6|11914.8|198
1624304700000|2021-06-21 19:45:00|11915.7|11915.1|11916.7|11915.8|11917.5|11916.8|11915.2|11914.6|224
1624305000000|2021-06-21 19:50:00|11916.8|11916.2|11918|11917.4|11918.2|11917.6|11916|11915.4|290
1624305300000|2021-06-21 19:55:00|11917.9|11917.3|11918.8|11918.2|11919.6|11919|11916.6|11916|425
1624305600000|2021-06-21 20:00:00|11918.9|11918.3|11917.2|11916.3|11919|11918.3|11916.7|11916|360
1624305900000|2021-06-21 20:05:00|11917.4|11916.5|11918.3|11917.7|11920.9|11920.2|11917.3|11916.4|291
1624306200000|2021-06-21 20:10:00|11918.2|11917.6|11918.1|11917.5|11919|11918.4|11917.7|11916.9|225
1624306500000|2021-06-21 20:15:00|11918.2|11917.3|11917.7|11917.1|11919.1|11918.2|11917.6|11916.9|144
1624306800000|2021-06-21 20:20:00|11917.8|11916.9|11917.3|11916.7|11917.9|11917.2|11917.1|11916.4|98
1624307100000|2021-06-21 20:25:00|11917.4|11916.5|11916.4|11915.5|11917.5|11916.8|11915.7|11915|128
1624307400000|2021-06-21 20:30:00|11916.5|11915.6|11916.9|11916|11918|11917.1|11916.2|11915.4|167
1624307700000|2021-06-21 20:35:00|11917|11916.1|11917.9|11917|11918|11917.1|11916.7|11915.9|116
1624308000000|2021-06-21 20:40:00|11918|11917.1|11919.5|11918.6|11919.7|11918.8|11917.9|11917|164
1624308300000|2021-06-21 20:45:00|11919.6|11918.7|11919.4|11918.5|11919.8|11918.9|11918.5|11917.6|165
1624308600000|2021-06-21 20:50:00|11919.3|11918.4|11919.1|11918.2|11919.8|11918.8|11918.5|11917.6|351
1624308900000|2021-06-21 20:55:00|11919.3|11918|11921.5|11915.4|11921.5|11918.7|11918.2|11915.4|452
1624309200000|2021-06-21 21:00:00|11921.3|11915.8|11922.1|11915.9|11922.4|11916.3|11919.2|11915.4|11
1624309500000|2021-06-21 21:05:00|11921.9|11916.6|11921.9|11915.7|11923.7|11917.1|11919.9|11915|85
1624309800000|2021-06-21 21:10:00|11922|11915.5|11922.1|11915.3|11924.4|11917.4|11920.6|11915|119
1624310100000|2021-06-21 21:15:00|11922.2|11915.2|11922.3|11916.5|11922.7|11916.8|11919.4|11914.7|187
1624310400000|2021-06-21 21:20:00|11921.7|11916.6|11920.7|11916.8|11923.5|11918.4|11919.5|11915|125
1624310700000|2021-06-21 21:25:00|11920.6|11916.9|11919.5|11916.9|11922.1|11918.7|11919|11915.9|131
1624311000000|2021-06-21 21:30:00|11919.4|11917.1|11920.2|11915.5|11921.4|11917.8|11919.1|11915.5|159
1624311300000|2021-06-21 21:35:00|11920.3|11915.6|11920.1|11916.4|11921.3|11917.7|11919.3|11915.4|185
1624311600000|2021-06-21 21:40:00|11919.9|11916.5|11920.5|11916.6|11921.2|11917.9|11919.4|11916.2|159
1624311900000|2021-06-21 21:45:00|11920.9|11917|11920.3|11917.4|11921|11918.3|11919.5|11916.4|180
1624312200000|2021-06-21 21:50:00|11920.7|11917.6|11920.6|11917.2|11921.2|11918.2|11919.6|11916.3|212
1624312500000|2021-06-21 21:55:00|11919.9|11917.4|11921.3|11917.7|11922.6|11918.5|11919.6|11916.7|204
1624312800000|2021-06-21 22:00:00|11921.2|11917.5|11920.9|11919.6|11921.8|11919.9|11919.2|11916.5|498
1624313100000|2021-06-21 22:05:00|11920.8|11919.7|11918.7|11917.8|11921|11920|11918.6|11917.7|167
1624313400000|2021-06-21 22:10:00|11918.8|11917.9|11919.8|11918.9|11920.1|11919.2|11918.6|11917.6|323
1624313700000|2021-06-21 22:15:00|11919.7|11918.8|11918.5|11917.6|11919.8|11918.9|11918|11917.1|116
1624314000000|2021-06-21 22:20:00|11918.2|11917.3|11919.2|11918.3|11919.7|11918.8|11918.1|11917.2|139
1624314300000|2021-06-21 22:25:00|11919.3|11918.4|11918.8|11917.9|11919.3|11918.4|11918.3|11917.4|108
1624314600000|2021-06-21 22:30:00|11919.1|11918.2|11916.9|11916|11919.7|11918.8|11916.6|11915.7|237
1624314900000|2021-06-21 22:35:00|11917|11916.1|11914.9|11914|11917.5|11916.6|11914.9|11914|236
1624315200000|2021-06-21 22:40:00|11915|11914.1|11914.6|11913.7|11915.1|11914.2|11913.9|11913|196
1624315500000|2021-06-21 22:45:00|11914.5|11913.6|11914.6|11913.7|11915.7|11914.8|11914.5|11913.6|168
1624315800000|2021-06-21 22:50:00|11914.7|11913.8|11914.7|11913.8|11915.3|11914.4|11914.2|11913.3|118
1624316100000|2021-06-21 22:55:00|11914.8|11913.9|11914.2|11913.3|11914.9|11914|11914.1|11913.2|139
1624316400000|2021-06-21 23:00:00|11914.4|11913.5|11912.1|11911.5|11914.8|11914|11912|11911.2|276
1624316700000|2021-06-21 23:05:00|11912|11911.4|11911.8|11910.9|11912.9|11912.2|11911.4|11910.5|266
1624317000000|2021-06-21 23:10:00|11911.7|11910.8|11911.3|11910.4|11912.3|11911.6|11910.9|11910.2|208
1624317300000|2021-06-21 23:15:00|11911.2|11910.3|11911.7|11910.8|11912.7|11912|11910.8|11909.9|197
1624317600000|2021-06-21 23:20:00|11911.6|11910.7|11912.7|11912.1|11912.9|11912.2|11911.1|11910.3|234
1624317900000|2021-06-21 23:25:00|11912.6|11912|11916.1|11915.5|11916.2|11915.5|11912.6|11911.9|159
1624318200000|2021-06-21 23:30:00|11916.3|11915.4|11916.6|11916|11917.3|11916.4|11915.5|11914.7|219
1624318500000|2021-06-21 23:35:00|11916.8|11915.9|11917.8|11916.9|11918.6|11917.9|11916.8|11915.9|186
1624318800000|2021-06-21 23:40:00|11917.7|11916.8|11917.2|11916.3|11918.2|11917.4|11916.7|11916.1|149
1624319100000|2021-06-21 23:45:00|11917|11916.4|11913.7|11912.8|11917.2|11916.4|11913.5|11912.7|213
1624319400000|2021-06-21 23:50:00|11913.6|11912.7|11912.7|11912.1|11914.6|11913.7|11912.7|11912|184
1624319700000|2021-06-21 23:55:00|11912.6|11912|11912.6|11911.7|11913.3|11912.6|11911.5|11910.8|171
1624320000000|2021-06-22 00:00:00|11912.5|11911.6|11910.7|11909.8|11912.9|11912.1|11910.1|11909.2|387
1624320300000|2021-06-22 00:05:00|11910.8|11909.9|11911.7|11911.1|11912.8|11912.1|11909.9|11909.3|281
1624320600000|2021-06-22 00:10:00|11911.6|11911|11909.3|11908.4|11912.3|11911.7|11908.1|11907.4|272
1624320900000|2021-06-22 00:15:00|11909.2|11908.6|11913.3|11912.4|11913.4|11912.7|11909.2|11908.6|248
1624321200000|2021-06-22 00:20:00|11913.2|11912.3|11912.5|11911.6|11914.7|11914|11911.6|11911|276
1624321500000|2021-06-22 00:25:00|11912.6|11911.7|11911.2|11910.6|11913.1|11912.4|11911.2|11910.6|311
1624321800000|2021-06-22 00:30:00|11911.3|11910.7|11911.1|11910.5|11911.6|11911|11909.3|11908.6|262
1624322100000|2021-06-22 00:35:00|11911.2|11910.6|11911.1|11910.5|11912.3|11911.6|11910.8|11910.2|171
1624322400000|2021-06-22 00:40:00|11911|11910.4|11908.3|11907.4|11911.3|11910.6|11907.8|11907|287
1624322700000|2021-06-22 00:45:00|11908.2|11907.3|11906.5|11905.9|11909.6|11908.9|11906.4|11905.7|377
1624323000000|2021-06-22 00:50:00|11906.6|11906|11906.6|11905.7|11909|11908.4|11906.4|11905.6|383
1624323300000|2021-06-22 00:55:00|11906.3|11905.4|11908.5|11907.9|11908.9|11908.3|11905.3|11904.5|352
1624323600000|2021-06-22 01:00:00|11908.4|11907.8|11903.7|11902.8|11909.3|11908.6|11903|11902.2|542
1624323900000|2021-06-22 01:05:00|11903.6|11902.7|11903.5|11902.9|11904.1|11903.4|11902.4|11901.8|476
1624324200000|2021-06-22 01:10:00|11903.6|11903|11904.7|11903.8|11904.7|11903.9|11901.3|11900.4|394
1624324500000|2021-06-22 01:15:00|11904.6|11903.7|11904.6|11903.7|11905|11904.3|11902.5|11901.7|416
1624324800000|2021-06-22 01:20:00|11904.5|11903.6|11903.3|11902.7|11905.2|11904.4|11901.4|11900.5|322
1624325100000|2021-06-22 01:25:00|11903|11902.4|11905.1|11904.5|11905.2|11904.6|11902.2|11901.6|279
1624325400000|2021-06-22 01:30:00|11905|11904.4|11904.3|11903.4|11905.2|11904.6|11903.4|11902.6|344
1624325700000|2021-06-22 01:35:00|11904|11903.2|11905.8|11905.2|11906.4|11905.7|11903.6|11903|320
1624326000000|2021-06-22 01:40:00|11905.9|11905.3|11907.5|11906.9|11907.6|11906.9|11904.4|11903.7|370
1624326300000|2021-06-22 01:45:00|11907.3|11906.7|11907.1|11906.5|11908.1|11907.4|11906.7|11906.1|383
1624326600000|2021-06-22 01:50:00|11907|11906.4|11903.8|11903.2|11907|11906.4|11903.5|11902.9|365
1624326900000|2021-06-22 01:55:00|11903.9|11903.3|11907|11906.4|11907.1|11906.5|11903.2|11902.6|375
1624327200000|2021-06-22 02:00:00|11907.1|11906.5|11906.5|11905.9|11908|11907.4|11905.6|11905|397
1624327500000|2021-06-22 02:05:00|11906.6|11906|11908|11907.4|11908.2|11907.6|11905.8|11905.2|357
1624327800000|2021-06-22 02:10:00|11908.1|11907.5|11903.6|11902.7|11908.1|11907.5|11902.7|11902.1|377
1624328100000|2021-06-22 02:15:00|11903.5|11902.9|11904.1|11903.5|11904.7|11904.1|11902.7|11902.1|299
1624328400000|2021-06-22 02:20:00|11904.3|11903.7|11905.9|11905.3|11906.4|11905.8|11903.5|11902.9|349
1624328700000|2021-06-22 02:25:00|11906|11905.4|11906.4|11905.8|11907.2|11906.6|11905.5|11904.7|319
1624329000000|2021-06-22 02:30:00|11906.3|11905.7|11906.4|11905.8|11908.6|11908|11905.9|11905.3|389
1624329300000|2021-06-22 02:35:00|11906.3|11905.7|11907.6|11907|11907.8|11907.2|11906.2|11905.6|287
1624329600000|2021-06-22 02:40:00|11907.5|11906.9|11906.9|11906.3|11908.6|11908|11906.4|11905.8|264
1624329900000|2021-06-22 02:45:00|11907|11906.4|11906|11905.4|11907|11906.4|11904.9|11904.3|374
1624330200000|2021-06-22 02:50:00|11906.1|11905.5|11907.6|11907|11908.1|11907.5|11905|11904.4|287
1624330500000|2021-06-22 02:55:00|11907.5|11906.9|11911.1|11910.5|11911.3|11910.6|11907.3|11906.7|459
1624330800000|2021-06-22 03:00:00|11911.2|11910.6|11910.1|11909.5|11911.2|11910.6|11909.1|11908.2|312
1624331100000|2021-06-22 03:05:00|11910|11909.4|11909.2|11908.6|11910.6|11910|11908.8|11908.2|177
1624331400000|2021-06-22 03:10:00|11909.1|11908.5|11910.9|11910.3|11911.7|11911|11909.1|11908.5|259
1624331700000|2021-06-22 03:15:00|11911|11910.4|11913|11912.4|11913.2|11912.5|11911|11910.4|347
1624332000000|2021-06-22 03:20:00|11913.1|11912.5|11912.7|11912.1|11913.6|11913|11912|11911.3|253
1624332300000|2021-06-22 03:25:00|11912.8|11912.2|11915.1|11914.5|11915.5|11914.9|11912.7|11912.1|320
1624332600000|2021-06-22 03:30:00|11915.2|11914.6|11912.6|11912|11915.3|11914.7|11912.5|11911.9|163
1624332900000|2021-06-22 03:35:00|11912.5|11911.9|11913.2|11912.6|11913.9|11913.2|11912|11911.3|300
1624333200000|2021-06-22 03:40:00|11913.1|11912.5|11912.3|11911.4|11913.3|11912.6|11911.4|11910.8|276
1624333500000|2021-06-22 03:45:00|11912.2|11911.3|11911.3|11910.7|11912.7|11911.9|11910.4|11909.8|319
1624333800000|2021-06-22 03:50:00|11911.4|11910.8|11912.6|11912|11913.2|11912.4|11911.4|11910.7|207
1624334100000|2021-06-22 03:55:00|11912.7|11911.8|11912.2|11911.3|11913.2|11912.6|11912|11911.2|193
1624334400000|2021-06-22 04:00:00|11912.1|11911.2|11912.1|11911.5|11912.8|11912.1|11911.8|11911.1|193
1624334700000|2021-06-22 04:05:00|11912|11911.4|11910.5|11909.9|11912.2|11911.6|11910.4|11909.8|126
1624335000000|2021-06-22 04:10:00|11910.4|11909.8|11910.1|11909.5|11910.8|11910.2|11910|11909.1|220
1624335300000|2021-06-22 04:15:00|11910.3|11909.4|11911.2|11910.3|11911.4|11910.7|11910|11909.2|199
1624335600000|2021-06-22 04:20:00|11911.3|11910.4|11910.6|11910|11911.8|11911|11910.5|11909.9|190
1624335900000|2021-06-22 04:25:00|11910.7|11910.1|11909.4|11908.8|11911.3|11910.6|11909.1|11908.3|152
1624336200000|2021-06-22 04:30:00|11909.5|11908.9|11909.7|11908.8|11910.1|11909.5|11909|11908.3|145
1624336500000|2021-06-22 04:35:00|11909.4|11908.7|11908.2|11907.3|11909.8|11909|11908.1|11907.3|168
1624336800000|2021-06-22 04:40:00|11908.1|11907.2|11907|11906.4|11908.5|11907.7|11906.4|11905.8|197
1624337100000|2021-06-22 04:45:00|11907.1|11906.5|11907.1|11906.5|11907.7|11907.1|11906.6|11906|163
1624337400000|2021-06-22 04:50:00|11907|11906.4|11906.6|11906|11907.5|11906.9|11906.5|11905.9|143
1624337700000|2021-06-22 04:55:00|11906.5|11905.9|11903.3|11902.4|11906.6|11906|11902.7|11901.9|267
1624338000000|2021-06-22 05:00:00|11903.4|11902.8|11905.5|11904.9|11905.7|11905|11903.1|11902.4|256
1624338300000|2021-06-22 05:05:00|11905.6|11905|11903.9|11903.3|11905.6|11905|11903.4|11902.7|253
1624338600000|2021-06-22 05:10:00|11904|11903.4|11901.9|11901.3|11904|11903.4|11901.9|11901.2|204
1624338900000|2021-06-22 05:15:00|11902|11901.4|11899.2|11898.6|11902|11901.4|11899|11898.3|293
1624339200000|2021-06-22 05:20:00|11899.1|11898.5|11898.7|11897.8|11899.9|11899.3|11898.3|11897.7|203
1624339500000|2021-06-22 05:25:00|11898.6|11897.7|11898|11897.1|11898.8|11898.2|11897.5|11896.9|267
1624339800000|2021-06-22 05:30:00|11898.1|11897.2|11898.5|11897.9|11898.5|11897.9|11896|11895.3|373
1624340100000|2021-06-22 05:35:00|11898.8|11898.2|11899.4|11898.8|11901.5|11900.9|11898.8|11898.2|398
1624340400000|2021-06-22 05:40:00|11899.5|11898.9|11902|11901.4|11902.3|11901.5|11898.9|11898.3|186
1624340700000|2021-06-22 05:45:00|11902.1|11901.5|11899|11898.4|11902.9|11902.3|11898.9|11898.2|295
1624341000000|2021-06-22 05:50:00|11899.1|11898.5|11898.2|11897.3|11900.7|11900|11898.1|11897.3|288
1624341300000|2021-06-22 05:55:00|11898|11897.4|11892.2|11891.3|11898|11897.4|11892.2|11891.3|525
1624341600000|2021-06-22 06:00:00|11892.3|11891.4|11895.4|11894.8|11898.2|11897.3|11892.1|11891.2|732
1624341900000|2021-06-22 06:05:00|11895.3|11894.7|11894.1|11893.5|11896.1|11895.3|11893.1|11892.3|526
1624342200000|2021-06-22 06:10:00|11894.3|11893.7|11894.8|11893.9|11895.9|11895.3|11892|11891.4|570
1624342500000|2021-06-22 06:15:00|11894.7|11893.8|11896.7|11896.1|11898.2|11897.6|11892.9|11892.3|566
1624342800000|2021-06-22 06:20:00|11896.8|11896.2|11896.2|11895.6|11898.2|11897.6|11895|11894.4|501
1624343100000|2021-06-22 06:25:00|11896.3|11895.7|11896.3|11895.7|11899.7|11899.1|11895.6|11895|442
1624343400000|2021-06-22 06:30:00|11896.2|11895.6|11898.4|11897.8|11900.7|11900.1|11895.9|11895.3|484
1624343700000|2021-06-22 06:35:00|11898.3|11897.7|11899.5|11898.9|11900.6|11900|11897.1|11896.3|452
1624344000000|2021-06-22 06:40:00|11899.2|11898.6|11902.8|11902.2|11904.4|11903.8|11898.8|11898.2|526
1624344300000|2021-06-22 06:45:00|11902.7|11902.1|11901.4|11900.8|11905|11904.4|11901.4|11900.7|493
1624344600000|2021-06-22 06:50:00|11901.6|11901|11904.5|11903.9|11904.6|11904|11900.6|11900|537
1624344900000|2021-06-22 06:55:00|11904.2|11903.6|11899.2|11898.6|11904.5|11903.8|11898.4|11897.8|683
1624345200000|2021-06-22 07:00:00|11899.3|11898.7|11903.1|11902.5|11907.2|11906.4|11898.6|11898|918
1624345500000|2021-06-22 07:05:00|11903.2|11902.6|11901.1|11900.5|11904.9|11904.1|11900.8|11900.2|690
1624345800000|2021-06-22 07:10:00|11901.2|11900.6|11896.1|11895.5|11903.8|11903.2|11896|11895.4|767
1624346100000|2021-06-22 07:15:00|11896|11895.4|11904.7|11903.8|11907.6|11906.9|11896|11895.4|785
1624346400000|2021-06-22 07:20:00|11904.4|11903.7|11904.5|11903.9|11907.2|11906.6|11903.9|11903.3|632
1624346700000|2021-06-22 07:25:00|11904.4|11903.8|11903.9|11903.3|11904.9|11904.2|11903.1|11902.5|562
1624347000000|2021-06-22 07:30:00|11904|11903.4|11909.1|11908.5|11910.9|11910.2|11903.8|11903.2|526
1624347300000|2021-06-22 07:35:00|11909|11908.4|11905.9|11905.3|11910.6|11910|11903.9|11903.2|598
1624347600000|2021-06-22 07:40:00|11905.8|11905.2|11910.7|11910.1|11911.3|11910.6|11905.8|11905.2|573
1624347900000|2021-06-22 07:45:00|11910.4|11909.8|11907.6|11907|11911.8|11911.2|11907.3|11906.5|739
1624348200000|2021-06-22 07:50:00|11907.3|11906.7|11902.3|11901.7|11910.5|11909.7|11902.1|11901.2|780
1624348500000|2021-06-22 07:55:00|11902.6|11901.8|11902.2|11901.3|11903.7|11903|11900.2|11899.5|704
1624348800000|2021-06-22 08:00:00|11902.1|11901.2|11897.2|11896.6|11902.2|11901.3|11895.5|11894.9|809
1624349100000|2021-06-22 08:05:00|11897.1|11896.5|11897.7|11897.1|11898.8|11898.2|11896.8|11896.1|556
1624349400000|2021-06-22 08:10:00|11897.5|11896.9|11894.1|11893.5|11900|11899.3|11894|11893.2|540
1624349700000|2021-06-22 08:15:00|11894|11893.4|11895.1|11894.5|11895.8|11895.2|11892.4|11891.8|619
1624350000000|2021-06-22 08:20:00|11895.2|11894.6|11893.5|11892.6|11897.3|11896.7|11893.4|11892.6|521
1624350300000|2021-06-22 08:25:00|11893.4|11892.8|11894.8|11894.2|11897|11896.2|11892.8|11892.1|534
1624350600000|2021-06-22 08:30:00|11894.9|11894.3|11902.7|11902.1|11902.9|11902.3|11894.5|11893.8|651
1624350900000|2021-06-22 08:35:00|11902.5|11901.9|11897.2|11896.6|11902.6|11902|11896|11895.3|640
1624351200000|2021-06-22 08:40:00|11897.5|11896.9|11898.3|11897.7|11900.7|11900|11897.3|11896.7|388
1624351500000|2021-06-22 08:45:00|11898.4|11897.8|11899.8|11899.2|11901|11900.4|11897.3|11896.7|444
1624351800000|2021-06-22 08:50:00|11899.9|11899|11897.5|11896.9|11900.7|11899.9|11897.1|11896.5|507
1624352100000|2021-06-22 08:55:00|11897.2|11896.6|11896.9|11896.3|11897.2|11896.6|11892.9|11892.3|621
1624352400000|2021-06-22 09:00:00|11896.8|11896.2|11896.8|11896.2|11897.9|11897.2|11895.2|11894.6|503
1624352700000|2021-06-22 09:05:00|11896.9|11896.3|11895.7|11895.1|11900|11899.4|11893.8|11893.2|460
1624353000000|2021-06-22 09:10:00|11895.8|11895.2|11895.4|11894.8|11897.1|11896.5|11894.4|11893.6|522
1624353300000|2021-06-22 09:15:00|11895.5|11894.9|11896.4|11895.5|11897.7|11897.1|11895.2|11894.6|458
1624353600000|2021-06-22 09:20:00|11896.3|11895.7|11893.7|11893.1|11896.8|11896.1|11893.2|11892.6|440
1624353900000|2021-06-22 09:25:00|11893.6|11893|11893|11892.4|11894.7|11894|11892.9|11892.3|329
1624354200000|2021-06-22 09:30:00|11892.9|11892.3|11892.3|11891.7|11893.9|11893.2|11891.9|11891.1|444
1624354500000|2021-06-22 09:35:00|11892.4|11891.8|11885.5|11884.9|11892.6|11892|11882.9|11882|781
1624354800000|2021-06-22 09:40:00|11885.7|11885.1|11884.5|11883.9|11886.8|11886.1|11882.2|11881.6|654
1624355100000|2021-06-22 09:45:00|11884.7|11883.8|11885.7|11885.1|11886.5|11885.9|11882.5|11881.9|579
1624355400000|2021-06-22 09:50:00|11885.8|11884.9|11883.3|11882.7|11888.7|11888.1|11882.6|11882|570
1624355700000|2021-06-22 09:55:00|11883.2|11882.6|11884|11883.4|11884.5|11883.9|11881.2|11880.6|496
1624356000000|2021-06-22 10:00:00|11884.1|11883.5|11886.6|11885.7|11886.9|11886.3|11884|11883.4|400
1624356300000|2021-06-22 10:05:00|11886.2|11885.6|11888.4|11887.8|11889.4|11888.8|11884.2|11883.5|577
1624356600000|2021-06-22 10:10:00|11888.3|11887.7|11891.1|11890.5|11891.7|11891.1|11887.8|11887.2|460
1624356900000|2021-06-22 10:15:00|11891.2|11890.6|11890.5|11889.9|11892|11891.4|11889.6|11889|377
1624357200000|2021-06-22 10:20:00|11890.6|11890|11889.8|11888.9|11892.3|11891.7|11889.5|11888.8|398
1624357500000|2021-06-22 10:25:00|11889.7|11888.8|11890|11889.4|11891.3|11890.7|11888.4|11887.8|370
1624357800000|2021-06-22 10:30:00|11890.1|11889.5|11892.5|11891.9|11893.5|11892.9|11890|11889.4|381
1624358100000|2021-06-22 10:35:00|11892.4|11891.8|11889.1|11888.5|11894.6|11894|11888.7|11888.1|352
1624358400000|2021-06-22 10:40:00|11889|11888.4|11892.9|11892.3|11893.5|11892.9|11889|11888.4|387
1624358700000|2021-06-22 10:45:00|11893|11892.4|11895|11894.4|11897.3|11896.7|11893|11892.4|421
1624359000000|2021-06-22 10:50:00|11895.1|11894.5|11893.6|11893|11895.4|11894.8|11892.5|11891.9|385
1624359300000|2021-06-22 10:55:00|11893.7|11893.1|11893.7|11893.1|11895.1|11894.5|11892.5|11891.9|387
1624359600000|2021-06-22 11:00:00|11893.6|11893|11895.2|11894.6|11895.7|11895|11891.5|11890.9|472
1624359900000|2021-06-22 11:05:00|11895.1|11894.5|11896.9|11896.3|11899.1|11898.5|11895|11894.4|419
1624360200000|2021-06-22 11:10:00|11896.8|11896.2|11898.2|11897.3|11898.6|11898|11895.6|11895|373
1624360500000|2021-06-22 11:15:00|11898|11897.4|11897|11896.4|11898.2|11897.5|11893.6|11893|471
1624360800000|2021-06-22 11:20:00|11896.7|11896.1|11897.2|11896.6|11898.5|11897.9|11895.7|11895.1|421
1624361100000|2021-06-22 11:25:00|11897.1|11896.5|11897.8|11897.2|11898.4|11897.8|11896.2|11895.6|310
1624361400000|2021-06-22 11:30:00|11897.9|11897.3|11896.5|11895.9|11898.6|11897.9|11895.6|11895|348
1624361700000|2021-06-22 11:35:00|11896.6|11896|11897.6|11897|11899.1|11898.5|11895.4|11894.8|374
1624362000000|2021-06-22 11:40:00|11897.7|11897.1|11898.7|11898.1|11899.2|11898.6|11897.4|11896.8|279
1624362300000|2021-06-22 11:45:00|11898.6|11898|11902.6|11902|11903|11902.4|11898.6|11898|430
1624362600000|2021-06-22 11:50:00|11902.7|11902.1|11901.2|11900.6|11903|11902.4|11899.5|11898.9|420
1624362900000|2021-06-22 11:55:00|11901.1|11900.5|11894.2|11893.6|11901.8|11901.2|11893.3|11892.7|578
1624363200000|2021-06-22 12:00:00|11894.3|11893.7|11894.5|11893.9|11895|11894.4|11892.4|11891.8|543
1624363500000|2021-06-22 12:05:00|11894.6|11894|11893.6|11893|11897|11896.4|11892.3|11891.7|479
1624363800000|2021-06-22 12:10:00|11893.7|11893.1|11894.6|11894|11895.9|11895.3|11893.2|11892.6|467
1624364100000|2021-06-22 12:15:00|11894.5|11893.9|11896.6|11896|11898|11897.4|11893.6|11893|459
1624364400000|2021-06-22 12:20:00|11896.5|11895.9|11896.8|11896.2|11897.6|11897|11895.5|11894.9|476
1624364700000|2021-06-22 12:25:00|11896.7|11896.1|11889.9|11889.3|11898.1|11897.5|11889.6|11889|693
1624365000000|2021-06-22 12:30:00|11889.8|11889.2|11887.8|11887.2|11892.4|11891.6|11887.5|11886.9|698
1624365300000|2021-06-22 12:35:00|11887.7|11887.1|11884.8|11883.9|11888.2|11887.6|11884.6|11883.9|559
1624365600000|2021-06-22 12:40:00|11884.9|11884|11885.2|11884.3|11886.2|11885.6|11882.4|11881.8|541
1624365900000|2021-06-22 12:45:00|11885.3|11884.4|11887.3|11886.7|11887.7|11887.1|11883.5|11882.9|561
1624366200000|2021-06-22 12:50:00|11887.2|11886.6|11890.5|11889.9|11892.8|11892.2|11887|11886.4|542
1624366500000|2021-06-22 12:55:00|11890.4|11889.8|11893.3|11892.7|11894.3|11893.7|11890.2|11889.6|621
1624366800000|2021-06-22 13:00:00|11893|11892.4|11896.9|11896|11898.6|11897.7|11890.5|11889.6|875
1624367100000|2021-06-22 13:05:00|11896.8|11895.9|11899.3|11898.7|11900.2|11899.5|11896.6|11895.9|700
1624367400000|2021-06-22 13:10:00|11899.5|11898.9|11906.7|11906.1|11908|11907.1|11899|11898.4|720
1624367700000|2021-06-22 13:15:00|11906.3|11905.7|11905.9|11905.3|11910.9|11910.3|11904.9|11904.3|664
1624368000000|2021-06-22 13:20:00|11906|11905.4|11908.1|11907.5|11909.7|11909.1|11904.9|11904.3|593
1624368300000|2021-06-22 13:25:00|11908.2|11907.3|11909.4|11908.8|11910.2|11909.6|11907.8|11907.2|499
1624368600000|2021-06-22 13:30:00|11909.3|11908.7|11905.3|11904.7|11909.9|11909.3|11903.4|11902.8|619
1624368900000|2021-06-22 13:35:00|11905.2|11904.6|11905.3|11904.7|11906.8|11906.2|11899.9|11899.1|635
1624369200000|2021-06-22 13:40:00|11904.9|11904.3|11902.8|11902.2|11906.7|11906.1|11902.4|11901.7|632
1624369500000|2021-06-22 13:45:00|11903.1|11902.5|11902.3|11901.7|11905.7|11905.1|11898.4|11897.7|587
1624369800000|2021-06-22 13:50:00|11902.4|11901.8|11901.5|11900.9|11908.2|11907.3|11896.9|11896.1|1020
1624370100000|2021-06-22 13:55:00|11901.3|11900.7|11904|11903.1|11905.1|11904.5|11900.2|11899.6|932
1624370400000|2021-06-22 14:00:00|11903.6|11902.5|11904.9|11904.3|11905|11904.4|11898.3|11897.6|949
1624370700000|2021-06-22 14:05:00|11904.8|11904.2|11902.9|11902.3|11908.2|11907.6|11902.4|11901.5|789
1624371000000|2021-06-22 14:10:00|11903.2|11902.6|11905.6|11905|11908.1|11907.5|11903.2|11902.6|705
1624371300000|2021-06-22 14:15:00|11905.7|11905.1|11906.6|11906|11908.7|11908|11905.2|11904.4|638
1624371600000|2021-06-22 14:20:00|11906.5|11905.9|11906.9|11906.3|11909.4|11908.8|11906.2|11905.6|547
1624371900000|2021-06-22 14:25:00|11906.8|11906.2|11906.8|11905.9|11909.6|11909|11905.9|11905.2|646
1624372200000|2021-06-22 14:30:00|11906.7|11905.8|11904|11903.4|11910.7|11909.8|11903.4|11902.8|753
1624372500000|2021-06-22 14:35:00|11904.2|11903.3|11902.2|11901.6|11907.2|11906.4|11902.1|11901.5|634
1624372800000|2021-06-22 14:40:00|11902.6|11902|11904.9|11904.3|11905.3|11904.7|11901.4|11900.8|538
1624373100000|2021-06-22 14:45:00|11905.1|11904.2|11902.3|11901.7|11906.7|11906.1|11901.5|11900.7|871
1624373400000|2021-06-22 14:50:00|11902.2|11901.6|11900.9|11900.3|11902.7|11902.1|11897.9|11897.3|751
1624373700000|2021-06-22 14:55:00|11901|11900.4|11899.9|11899|11902.7|11902.1|11896.5|11895.9|812
1624374000000|2021-06-22 15:00:00|11899.6|11898.9|11901.6|11901|11904|11903.4|11897.7|11897.1|774
1624374300000|2021-06-22 15:05:00|11901.5|11900.9|11904.7|11903.8|11904.7|11904|11901.5|11900.7|591
1624374600000|2021-06-22 15:10:00|11904.6|11903.7|11907.9|11907.3|11908.2|11907.6|11904.3|11903.6|715
1624374900000|2021-06-22 15:15:00|11908|11907.4|11905.1|11904.5|11908.3|11907.7|11903.7|11903.1|584
1624375200000|2021-06-22 15:20:00|11904.9|11904.3|11906.6|11906|11907.2|11906.6|11904|11903.4|462
1624375500000|2021-06-22 15:25:00|11906.7|11906.1|11903.6|11902.7|11907|11906.4|11902.9|11902.3|400
1624375800000|2021-06-22 15:30:00|11903.5|11902.6|11902.9|11902.3|11904.1|11903.5|11901.6|11901|449
1624376100000|2021-06-22 15:35:00|11902.8|11902.2|11904.5|11903.9|11905.2|11904.5|11901.3|11900.5|412
1624376400000|2021-06-22 15:40:00|11904.6|11904|11906.7|11906.1|11907.3|11906.5|11903.8|11903.2|392
1624376700000|2021-06-22 15:45:00|11906.6|11906|11906.2|11905.6|11907.3|11906.6|11905.8|11905.2|370
1624377000000|2021-06-22 15:50:00|11906.3|11905.7|11910|11909.1|11910.8|11910.2|11906.2|11905.5|560
1624377300000|2021-06-22 15:55:00|11909.9|11909|11910.5|11909.9|11912.3|11911.7|11909.6|11909|544
1624377600000|2021-06-22 16:00:00|11910.3|11909.7|11910.6|11910|11911.4|11910.8|11909.9|11909.3|434
1624377900000|2021-06-22 16:05:00|11910.5|11909.9|11908.7|11908.1|11912.3|11911.5|11908.5|11907.9|400
1624378200000|2021-06-22 16:10:00|11908.8|11908.2|11909.3|11908.7|11910.9|11910.3|11908.3|11907.7|353
1624378500000|2021-06-22 16:15:00|11909.1|11908.5|11916|11915.4|11916.8|11916.1|11907.6|11907|509
1624378800000|2021-06-22 16:20:00|11916.2|11915.6|11923.9|11923.3|11927|11926.1|11915.5|11914.8|761
1624379100000|2021-06-22 16:25:00|11923.8|11923.2|11929.5|11928.9|11930.4|11929.7|11923.4|11922.7|554
1624379400000|2021-06-22 16:30:00|11929.4|11928.8|11928.8|11928.2|11929.4|11928.8|11923.9|11923|582
1624379700000|2021-06-22 16:35:00|11928.7|11928.1|11939.7|11938.8|11943.6|11941.4|11928.5|11927.8|715
1624380000000|2021-06-22 16:40:00|11939.6|11938.7|11934.4|11933.8|11939.8|11939.2|11933.4|11932.8|651
1624380300000|2021-06-22 16:45:00|11934.5|11933.9|11934.8|11934.2|11937.4|11936.8|11933.7|11932.9|558
1624380600000|2021-06-22 16:50:00|11934.5|11933.9|11933.6|11933|11934.5|11933.9|11932|11931.4|445
1624380900000|2021-06-22 16:55:00|11933.5|11932.9|11934.9|11934.3|11936.2|11935.6|11932.4|11931.8|485
1624381200000|2021-06-22 17:00:00|11935.2|11934.6|11934.6|11934|11937.5|11936.9|11934.4|11933.7|587
1624381500000|2021-06-22 17:05:00|11934.5|11933.9|11934.4|11933.5|11934.8|11934.2|11932.5|11931.6|430
1624381800000|2021-06-22 17:10:00|11934.3|11933.7|11933.2|11932.6|11935|11934.3|11932|11931.2|415
1624382100000|2021-06-22 17:15:00|11933.3|11932.7|11935.4|11934.8|11935.8|11935.2|11932.4|11931.6|439
1624382400000|2021-06-22 17:20:00|11935.3|11934.7|11936|11935.4|11937.4|11936.8|11933.8|11933.2|388
1624382700000|2021-06-22 17:25:00|11935.9|11935.3|11935.3|11934.7|11937.3|11936.6|11934.7|11934.1|348
1624383000000|2021-06-22 17:30:00|11935.2|11934.6|11935.8|11935.2|11936.3|11935.7|11934.1|11933.5|344
1624383300000|2021-06-22 17:35:00|11935.5|11934.9|11936.6|11935.7|11938.8|11938.2|11935.2|11934.6|340
1624383600000|2021-06-22 17:40:00|11936.7|11935.8|11935.3|11934.7|11937.4|11936.8|11935.1|11934.5|338
1624383900000|2021-06-22 17:45:00|11935.1|11934.5|11936.4|11935.8|11937.1|11936.4|11934.1|11933.3|405
1624384200000|2021-06-22 17:50:00|11936.3|11935.7|11934.4|11933.8|11936.7|11936|11934.2|11933.6|255
1624384500000|2021-06-22 17:55:00|11934.3|11933.7|11935.4|11934.5|11936.4|11935.6|11932.5|11931.7|388
1624384800000|2021-06-22 18:00:00|11935.2|11934.6|11939.6|11938.7|11939.7|11938.9|11934.6|11934|517
1624385100000|2021-06-22 18:05:00|11939.4|11938.8|11938.6|11938|11939.4|11938.8|11937.5|11936.7|398
1624385400000|2021-06-22 18:10:00|11938.5|11937.9|11940.2|11939.6|11940.3|11939.7|11937.7|11937|405
1624385700000|2021-06-22 18:15:00|11940|11939.4|11937.3|11936.7|11940.2|11939.4|11935.7|11934.9|483
1624386000000|2021-06-22 18:20:00|11937.7|11937.1|11939.7|11939.1|11939.9|11939.2|11936.8|11936|377
1624386300000|2021-06-22 18:25:00|11939.5|11938.9|11939.8|11939.2|11940|11939.2|11937|11936.4|493
1624386600000|2021-06-22 18:30:00|11939.7|11939.1|11944.8|11943.9|11944.8|11944|11937.8|11936.9|523
1624386900000|2021-06-22 18:35:00|11944.5|11944|11943.4|11942.8|11944.6|11944|11942|11941.4|458
1624387200000|2021-06-22 18:40:00|11943.6|11943|11942.2|11941.6|11945.8|11945.2|11939.9|11939.3|504
1624387500000|2021-06-22 18:45:00|11942.1|11941.5|11939.4|11938.8|11942.4|11941.8|11939.1|11938.5|440
1624387800000|2021-06-22 18:50:00|11939.5|11938.9|11937.4|11936.8|11940.2|11939.6|11937.2|11936.6|341
1624388100000|2021-06-22 18:55:00|11937.5|11936.9|11936|11935.4|11939.1|11938.5|11935.3|11934.7|425
1624388400000|2021-06-22 19:00:00|11936.1|11935.5|11945.2|11944.3|11945.2|11944.5|11935.7|11935.1|628
1624388700000|2021-06-22 19:05:00|11945|11944.4|11952.8|11952.2|11953|11952.4|11944.6|11943.8|607
1624389000000|2021-06-22 19:10:00|11952.7|11952.1|11949|11948.1|11953.1|11952.4|11948.8|11948|598
1624389300000|2021-06-22 19:15:00|11949.1|11948.2|11949.6|11948.7|11950.8|11950|11947.7|11947.1|374
1624389600000|2021-06-22 19:20:00|11949.4|11948.5|11947.6|11946.7|11949.6|11948.8|11946.1|11945.5|333
1624389900000|2021-06-22 19:25:00|11947.5|11946.6|11948|11947.4|11950.4|11949.7|11947.3|11946.5|401
1624390200000|2021-06-22 19:30:00|11947.9|11947.3|11946.3|11945.7|11948.7|11948.1|11945.4|11944.8|348
1624390500000|2021-06-22 19:35:00|11946.2|11945.6|11946.7|11946.1|11947|11946.4|11945.8|11945.1|251
1624390800000|2021-06-22 19:40:00|11946.8|11945.9|11946.5|11945.9|11948.4|11947.6|11945.9|11945.2|399
1624391100000|2021-06-22 19:45:00|11946.6|11946|11945.4|11944.8|11948.9|11948.2|11944.1|11943.5|420
1624391400000|2021-06-22 19:50:00|11945.3|11944.7|11944.6|11944|11945.5|11944.9|11943.8|11943|303
1624391700000|2021-06-22 19:55:00|11944.5|11943.9|11941.8|11940.9|11944.6|11944|11940.5|11939.9|422
1624392000000|2021-06-22 20:00:00|11941.7|11940.8|11941.8|11940.9|11941.8|11941.1|11938.4|11937.8|457
1624392300000|2021-06-22 20:05:00|11941.9|11941|11941|11940.4|11942.5|11941.9|11940.3|11939.6|203
1624392600000|2021-06-22 20:10:00|11940.9|11940.3|11940.5|11939.6|11941.1|11940.5|11939.3|11938.5|204
1624392900000|2021-06-22 20:15:00|11940.6|11939.7|11940.4|11939.8|11941.5|11940.7|11940|11939.2|121
1624393200000|2021-06-22 20:20:00|11940.3|11939.7|11940.1|11939.5|11940.6|11939.9|11939.6|11939|96
1624393500000|2021-06-22 20:25:00|11940.2|11939.6|11939.2|11938.6|11942.1|11941.3|11939|11938.4|171
1624393800000|2021-06-22 20:30:00|11939.1|11938.5|11939.7|11938.8|11939.8|11939.1|11938.5|11937.9|117
1624394100000|2021-06-22 20:35:00|11939.8|11938.9|11939.6|11938.7|11941.3|11940.5|11939.5|11938.7|129
1624394400000|2021-06-22 20:40:00|11939.7|11938.8|11940.7|11939.8|11941.1|11940.2|11938.4|11937.7|137
1624394700000|2021-06-22 20:45:00|11940.6|11939.7|11940.1|11939.2|11942.7|11941.8|11939.2|11938.3|243
1624395000000|2021-06-22 20:50:00|11940|11939.1|11941.4|11940.5|11941.6|11940.7|11939.2|11938.3|193
1624395300000|2021-06-22 20:55:00|11941.3|11940.4|11942.8|11940.7|11943.3|11941.4|11940.9|11939.7|600
1624395600000|2021-06-22 21:00:00|11943|11940.5|11942.6|11936|11943.6|11940.5|11942.6|11935.9|35
1624395900000|2021-06-22 21:05:00|11942.3|11936.2|11942|11938.7|11943.1|11939.8|11940.9|11934.9|124
1624396200000|2021-06-22 21:10:00|11941.9|11938.6|11942.1|11936.5|11942.7|11939.3|11940.8|11935.8|154
1624396500000|2021-06-22 21:15:00|11942|11936.4|11941.5|11939.4|11942.8|11939.4|11940.5|11936|179
1624396800000|2021-06-22 21:20:00|11940.5|11938.8|11942|11938.8|11942.5|11939.5|11940.3|11937.8|109
1624397100000|2021-06-22 21:25:00|11941.7|11938.7|11941.5|11938.5|11942.6|11939.4|11940.3|11937.9|137
1624397400000|2021-06-22 21:30:00|11940.5|11939.6|11941.4|11939.1|11942.2|11939.6|11940.4|11938.1|173
1624397700000|2021-06-22 21:35:00|11942|11938.5|11942.1|11939.7|11942.6|11939.9|11940.8|11938.5|144
1624398000000|2021-06-22 21:40:00|11942|11939.8|11941.4|11938.7|11942.5|11940.3|11940.7|11938.4|264
1624398300000|2021-06-22 21:45:00|11941.2|11938.4|11941.2|11939.1|11941.6|11939.2|11940.3|11938.4|307
1624398600000|2021-06-22 21:50:00|11941.3|11939|11941.1|11939.1|11941.8|11939.4|11940.5|11938.4|255
1624398900000|2021-06-22 21:55:00|11941|11939|11941.3|11939|11941.5|11939.5|11940.7|11938.5|227
1624399200000|2021-06-22 22:00:00|11941.4|11939.1|11943.3|11942.4|11945.4|11942.8|11941.1|11938.4|352
1624399500000|2021-06-22 22:05:00|11943.1|11942.2|11941.1|11940.2|11943.3|11942.4|11940.9|11939.9|193
1624399800000|2021-06-22 22:10:00|11941|11940.1|11942.2|11941.3|11942.4|11941.5|11940.9|11939.9|141
1624400100000|2021-06-22 22:15:00|11942.3|11941.4|11942.3|11941.4|11942.9|11942|11941.5|11940.6|224
1624400400000|2021-06-22 22:20:00|11942.2|11941.3|11942.7|11941.8|11943.1|11942.2|11941.7|11940.8|194
1624400700000|2021-06-22 22:25:00|11942.8|11941.9|11941.8|11940.9|11943|11942.1|11941.7|11940.8|134
1624401000000|2021-06-22 22:30:00|11941.9|11941|11942.2|11941.3|11942.4|11941.5|11941.8|11940.9|81
1624401300000|2021-06-22 22:35:00|11942.3|11941.4|11940.8|11939.9|11942.4|11941.5|11940.7|11939.8|86
1624401600000|2021-06-22 22:40:00|11940.7|11939.8|11940.7|11939.8|11940.9|11940|11940.2|11939.3|90
1624401900000|2021-06-22 22:45:00|11940.8|11939.9|11941.3|11940.4|11941.4|11940.5|11940.7|11939.8|99
1624402200000|2021-06-22 22:50:00|11941.2|11940.3|11940.1|11939.2|11941.5|11940.6|11940|11939.1|83
1624402500000|2021-06-22 22:55:00|11940.2|11939.3|11939.9|11939|11940.6|11939.7|11939.8|11938.9|132
1624402800000|2021-06-22 23:00:00|11940|11939.1|11941.4|11940.5|11941.5|11940.7|11939.3|11938.6|201
1624403100000|2021-06-22 23:05:00|11941.3|11940.4|11942.4|11941.5|11942.4|11941.5|11940.9|11940.1|165
1624403400000|2021-06-22 23:10:00|11942.3|11941.4|11942.4|11941.5|11942.9|11942.2|11942|11941.1|156
1624403700000|2021-06-22 23:15:00|11942.5|11941.6|11939.7|11938.8|11942.9|11942|11939.4|11938.7|201
1624404000000|2021-06-22 23:20:00|11939.8|11938.9|11940.4|11939.5|11941.9|11941|11939.6|11938.8|157
1624404300000|2021-06-22 23:25:00|11940.3|11939.4|11941.3|11940.4|11941.3|11940.4|11940.1|11939.2|120
1624404600000|2021-06-22 23:30:00|11941.2|11940.3|11940.6|11939.7|11941.2|11940.3|11940|11939.2|150
1624404900000|2021-06-22 23:35:00|11940.5|11939.6|11941.8|11940.9|11941.8|11941|11940.5|11939.6|138
1624405200000|2021-06-22 23:40:00|11941.7|11940.8|11939.9|11939|11942.7|11942|11939.3|11938.7|253
1624405500000|2021-06-22 23:45:00|11940.2|11939.3|11941|11940.1|11941.8|11940.9|11940.2|11939.3|191
1624405800000|2021-06-22 23:50:00|11940.9|11940.3|11939.3|11938.4|11940.9|11940.3|11939.1|11938.2|191
1624406100000|2021-06-22 23:55:00|11939.2|11938.3|11936.7|11936.1|11939.5|11938.6|11936.6|11935.9|251
1624406400000|2021-06-23 00:00:00|11936.9|11936|11937.5|11936.9|11939.5|11938.6|11936.4|11935.8|427
1624406700000|2021-06-23 00:05:00|11937.6|11937|11938.4|11937.5|11939.1|11938.3|11937.2|11936.5|255
1624407000000|2021-06-23 00:10:00|11938.3|11937.4|11939.2|11938.6|11940.4|11939.7|11938.1|11937.4|329
1624407300000|2021-06-23 00:15:00|11939.1|11938.5|11936.6|11936|11939.7|11939.1|11936.2|11935.5|247
1624407600000|2021-06-23 00:20:00|11936.5|11935.9|11934.3|11933.7|11936.5|11935.9|11934.1|11933.5|270
1624407900000|2021-06-23 00:25:00|11934.2|11933.6|11935.1|11934.5|11935.4|11934.7|11934.1|11933.5|195
1624408200000|2021-06-23 00:30:00|11935.2|11934.6|11933.6|11933|11935.9|11935.3|11932.8|11932.2|280
1624408500000|2021-06-23 00:35:00|11933.7|11933.1|11934.2|11933.6|11935|11934.3|11932.6|11932|251
1624408800000|2021-06-23 00:40:00|11934.3|11933.7|11932.5|11931.9|11934.4|11933.7|11932.5|11931.9|322
1624409100000|2021-06-23 00:45:00|11932.6|11932|11932.8|11932.2|11933.1|11932.5|11930.1|11929.4|475
1624409400000|2021-06-23 00:50:00|11932.9|11932.3|11932.1|11931.5|11933.8|11933.1|11930.7|11930.1|350
1624409700000|2021-06-23 00:55:00|11932.2|11931.6|11932.3|11931.7|11932.5|11931.8|11931|11930.4|211
1624410000000|2021-06-23 01:00:00|11932.5|11931.9|11933.1|11932.5|11934.9|11934.3|11932|11931.4|378
1624410300000|2021-06-23 01:05:00|11933.3|11932.7|11932.7|11932.1|11934.9|11934.2|11932.3|11931.6|607
1624410600000|2021-06-23 01:10:00|11932.6|11932|11932.3|11931.7|11934.5|11933.8|11931.8|11931.2|400
1624410900000|2021-06-23 01:15:00|11932.5|11931.6|11932.9|11932.3|11934.7|11934.1|11932.3|11931.5|325
1624411200000|2021-06-23 01:20:00|11933|11932.4|11932.5|11931.9|11933.5|11932.9|11932.2|11931.6|247
1624411500000|2021-06-23 01:25:00|11932.4|11931.8|11932.3|11931.7|11932.9|11932.2|11930.8|11930|371
1624411800000|2021-06-23 01:30:00|11932.2|11931.6|11931.7|11931.1|11933.1|11932.4|11931.1|11930.5|340
1624412100000|2021-06-23 01:35:00|11931.8|11931.2|11927.8|11927.2|11932.4|11931.7|11927.5|11926.9|447
1624412400000|2021-06-23 01:40:00|11927.9|11927.3|11929.1|11928.2|11929.1|11928.5|11927.3|11926.7|432
1624412700000|2021-06-23 01:45:00|11929|11928.1|11927.3|11926.7|11929.3|11928.6|11927.1|11926.5|312
1624413000000|2021-06-23 01:50:00|11927.4|11926.5|11925.8|11925.2|11927.4|11926.8|11924.1|11923.5|442
1624413300000|2021-06-23 01:55:00|11925.9|11925.3|11924.6|11924|11926.8|11926.2|11923.8|11923.2|401
1624413600000|2021-06-23 02:00:00|11924.5|11923.9|11925.1|11924.5|11925.3|11924.6|11923.7|11923.1|380
1624413900000|2021-06-23 02:05:00|11925.2|11924.6|11924.7|11924.1|11925.3|11924.6|11923.8|11923.2|262
1624414200000|2021-06-23 02:10:00|11924.6|11924|11923.9|11923.3|11925.3|11924.7|11923.5|11922.9|217
1624414500000|2021-06-23 02:15:00|11923.8|11923.2|11924.3|11923.7|11924.9|11924.3|11922.5|11921.9|333
1624414800000|2021-06-23 02:20:00|11924.2|11923.6|11920.7|11920.1|11924.5|11923.9|11920.6|11920|234
1624415100000|2021-06-23 02:25:00|11920.8|11920.2|11922.8|11922.2|11923.7|11923|11920.8|11920.2|259
1624415400000|2021-06-23 02:30:00|11922.9|11922.3|11922.4|11921.8|11923.9|11923.3|11921.8|11921.2|413
1624415700000|2021-06-23 02:35:00|11922.5|11921.9|11923.4|11922.5|11925|11924.3|11922.5|11921.9|354
1624416000000|2021-06-23 02:40:00|11923.5|11922.6|11922.8|11922.2|11924.9|11924.3|11922.2|11921.6|496
1624416300000|2021-06-23 02:45:00|11923|11922.4|11922.1|11921.5|11923.5|11922.9|11921.4|11920.8|408
1624416600000|2021-06-23 02:50:00|11922.2|11921.6|11921.5|11920.6|11922.4|11921.8|11921.4|11920.6|308
1624416900000|2021-06-23 02:55:00|11921.6|11920.7|11924.6|11924|11924.7|11924.1|11921.4|11920.6|239
1624417200000|2021-06-23 03:00:00|11924.7|11924.1|11927.4|11926.8|11927.5|11926.9|11924.4|11923.8|244
1624417500000|2021-06-23 03:05:00|11927.3|11926.7|11926.4|11925.8|11927.8|11927.2|11925.9|11925.3|281
1624417800000|2021-06-23 03:10:00|11926.5|11925.9|11925.9|11925.3|11927.4|11926.8|11925.9|11925.2|194
1624418100000|2021-06-23 03:15:00|11926|11925.4|11924.3|11923.7|11926.2|11925.6|11924.2|11923.6|199
1624418400000|2021-06-23 03:20:00|11924.4|11923.8|11924.3|11923.7|11924.7|11924.1|11924.1|11923.5|133
1624418700000|2021-06-23 03:25:00|11924.4|11923.8|11924.6|11924|11925.3|11924.7|11924.2|11923.6|184
1624419000000|2021-06-23 03:30:00|11924.7|11924.1|11923|11922.4|11924.9|11924.1|11922.6|11922|193
1624419300000|2021-06-23 03:35:00|11923.1|11922.5|11921.9|11921.3|11923.2|11922.6|11921.6|11921|215
1624419600000|2021-06-23 03:40:00|11922|11921.4|11923.6|11923|11923.8|11923.2|11921.9|11921.3|212
1624419900000|2021-06-23 03:45:00|11923.7|11923.1|11923.7|11923.1|11923.8|11923.2|11923.1|11922.5|217
1624420200000|2021-06-23 03:50:00|11923.8|11923.2|11924.2|11923.6|11924.5|11923.7|11923.2|11922.6|192
1624420500000|2021-06-23 03:55:00|11924.1|11923.5|11922.8|11922.2|11924.3|11923.7|11922.5|11921.9|298
1624420800000|2021-06-23 04:00:00|11923|11922.4|11922.1|11921.5|11923.3|11922.7|11921.7|11921.1|167
1624421100000|2021-06-23 04:05:00|11922.2|11921.6|11921.7|11921.1|11922.2|11921.6|11921.6|11921|130
1624421400000|2021-06-23 04:10:00|11921.6|11921|11919.6|11919|11921.7|11921.1|11919.6|11918.9|195
1624421700000|2021-06-23 04:15:00|11919.5|11918.9|11921|11920.4|11921.4|11920.8|11919.5|11918.9|197
1624422000000|2021-06-23 04:20:00|11921.1|11920.5|11921.7|11921.1|11921.8|11921.2|11920.7|11920.1|188
1624422300000|2021-06-23 04:25:00|11921.6|11921|11920.5|11919.9|11921.8|11921.2|11920.3|11919.7|148
1624422600000|2021-06-23 04:30:00|11920.6|11920|11921.1|11920.5|11921.3|11920.7|11920.2|11919.6|153
1624422900000|2021-06-23 04:35:00|11921.2|11920.6|11921.5|11920.9|11921.7|11921.1|11921.1|11920.5|74
1624423200000|2021-06-23 04:40:00|11921.4|11920.8|11921.8|11921.2|11921.9|11921.2|11920.8|11920.2|140
1624423500000|2021-06-23 04:45:00|11921.7|11921.1|11922|11921.4|11922.1|11921.5|11921.3|11920.7|121
1624423800000|2021-06-23 04:50:00|11922.1|11921.5|11922.5|11921.9|11923.3|11922.5|11922|11921.4|159
1624424100000|2021-06-23 04:55:00|11922.2|11921.6|11919.5|11918.9|11922.2|11921.6|11919.5|11918.9|220
1624424400000|2021-06-23 05:00:00|11919.6|11919|11920.5|11919.9|11920.5|11919.9|11919.6|11919|164
1624424700000|2021-06-23 05:05:00|11920.4|11919.8|11919.2|11918.3|11920.6|11920|11918.4|11917.8|284
1624425000000|2021-06-23 05:10:00|11919.3|11918.4|11918.6|11917.7|11920.1|11919.5|11918.5|11917.7|277
1624425300000|2021-06-23 05:15:00|11918.7|11917.8|11919.5|11918.9|11919.6|11919|11918.4|11917.6|195
1624425600000|2021-06-23 05:20:00|11919.6|11919|11919.5|11918.9|11919.7|11919.1|11918.5|11917.8|205
1624425900000|2021-06-23 05:25:00|11919.4|11918.8|11917.4|11916.5|11919.7|11919|11917.3|11916.5|229
1624426200000|2021-06-23 05:30:00|11917.5|11916.6|11918.2|11917.6|11918.4|11917.6|11916.4|11915.5|305
1624426500000|2021-06-23 05:35:00|11918.3|11917.7|11919|11918.1|11919.7|11919|11918|11917.4|167
1624426800000|2021-06-23 05:40:00|11919.1|11918.2|11919.7|11919.1|11920.1|11919.5|11918.8|11918.1|160
1624427100000|2021-06-23 05:45:00|11919.8|11919.2|11921.6|11921|11921.8|11921.1|11919.7|11919.1|201
1624427400000|2021-06-23 05:50:00|11921.7|11921.1|11927.4|11926.8|11927.7|11926.9|11921.2|11920.5|328
1624427700000|2021-06-23 05:55:00|11927.3|11926.7|11927|11926.4|11929.3|11928.7|11926.6|11925.9|365
1624428000000|2021-06-23 06:00:00|11926.8|11926.2|11926.8|11926.2|11930.4|11929.5|11925.7|11925|528
1624428300000|2021-06-23 06:05:00|11926.5|11925.9|11926.5|11925.9|11927.9|11927.2|11926.3|11925.7|384
1624428600000|2021-06-23 06:10:00|11926.4|11925.8|11927.6|11927|11930|11929.3|11925.9|11925.3|596
1624428900000|2021-06-23 06:15:00|11927.4|11926.8|11924.2|11923.6|11929.4|11928.7|11923.7|11923.1|524
1624429200000|2021-06-23 06:20:00|11924.3|11923.7|11923.6|11923|11925.3|11924.7|11922.5|11921.9|472
1624429500000|2021-06-23 06:25:00|11923.8|11923.2|11927|11926.4|11927.2|11926.6|11923.8|11923.2|420
1624429800000|2021-06-23 06:30:00|11927.1|11926.5|11928.4|11927.8|11930.6|11929.9|11927.1|11926.5|497
1624430100000|2021-06-23 06:35:00|11928.5|11927.9|11933.9|11933.3|11934.4|11933.6|11928.1|11927.5|452
1624430400000|2021-06-23 06:40:00|11934.1|11933.5|11937.3|11936.7|11937.6|11936.8|11932.5|11931.9|509
1624430700000|2021-06-23 06:45:00|11937.2|11936.6|11933.4|11932.8|11937.3|11936.7|11932.1|11931.5|588
1624431000000|2021-06-23 06:50:00|11933.6|11933|11932.2|11931.6|11935.2|11934.5|11931.7|11931.1|628
1624431300000|2021-06-23 06:55:00|11932.3|11931.7|11927.9|11927.3|11933.1|11932.4|11924.5|11923.9|669
1624431600000|2021-06-23 07:00:00|11927.8|11927.2|11924.3|11923.4|11932.1|11931.4|11924.1|11923.3|853
1624431900000|2021-06-23 07:05:00|11923.9|11923.3|11925.6|11924.7|11930.1|11929.2|11922.5|11921.7|866
1624432200000|2021-06-23 07:10:00|11925.7|11924.8|11921.8|11920.9|11925.8|11925.1|11921.1|11920.2|761
1624432500000|2021-06-23 07:15:00|11921.5|11919.5|11924.1|11923.5|11924.6|11923.7|11912.1|11911.2|1124
1624432800000|2021-06-23 07:20:00|11924.2|11923.3|11924.9|11924.3|11924.9|11924.3|11921.6|11921|590
1624433100000|2021-06-23 07:25:00|11925|11924.4|11925.2|11923.3|11926.6|11925.7|11921.4|11920.7|579
1624433400000|2021-06-23 07:30:00|11925.7|11924.4|11934.8|11933.9|11937.4|11936.4|11925.7|11924.4|1101
1624433700000|2021-06-23 07:35:00|11934.7|11933.8|11931.6|11930.7|11936.2|11935.5|11930.1|11929.4|883
1624434000000|2021-06-23 07:40:00|11931.5|11930.9|11934.7|11933.8|11937.1|11936.5|11930.9|11930.2|716
1624434300000|2021-06-23 07:45:00|11934.6|11933.7|11934|11933.1|11935.2|11934.5|11932.4|11931.8|469
1624434600000|2021-06-23 07:50:00|11933.8|11933.2|11932.9|11932.3|11933.9|11933.3|11930|11929.3|537
1624434900000|2021-06-23 07:55:00|11933|11932.4|11938.8|11937.9|11939.6|11938.8|11932.7|11932.1|588
1624435200000|2021-06-23 08:00:00|11939.1|11938|11939.5|11938.6|11945.7|11944.8|11937.6|11936.8|886
1624435500000|2021-06-23 08:05:00|11939.4|11938.5|11938.7|11937.8|11943.2|11942.4|11937.6|11936.9|603
1624435800000|2021-06-23 08:10:00|11938.8|11937.9|11940.7|11939.8|11941.3|11940.6|11937.6|11936.9|623
1624436100000|2021-06-23 08:15:00|11940.8|11939.9|11945.6|11944.7|11946|11945.3|11938.4|11937.7|622
1624436400000|2021-06-23 08:20:00|11945.5|11944.6|11942.5|11941.6|11945.5|11944.8|11940.9|11940.1|614
1624436700000|2021-06-23 08:25:00|11942.4|11941.5|11940.9|11940.3|11944.6|11943.9|11940.9|11940.2|537
1624437000000|2021-06-23 08:30:00|11941|11940.4|11941.4|11940.8|11945.2|11944.5|11941|11940.4|594
1624437300000|2021-06-23 08:35:00|11941.5|11940.9|11941.2|11940.3|11943.6|11942.9|11939.6|11939|609
1624437600000|2021-06-23 08:40:00|11941.1|11940.5|11936.6|11936|11941.6|11941|11935.7|11935.1|641
1624437900000|2021-06-23 08:45:00|11936.5|11935.9|11937.8|11936.9|11941|11940.4|11936.3|11935.6|614
1624438200000|2021-06-23 08:50:00|11937.9|11937|11937.4|11936.8|11938.6|11937.8|11935.9|11935.3|481
1624438500000|2021-06-23 08:55:00|11937.5|11936.9|11933|11932.4|11938.9|11938.3|11933|11932.4|541
1624438800000|2021-06-23 09:00:00|11933.1|11932.5|11934.8|11933.9|11936.2|11935.4|11932.8|11932.1|649
1624439100000|2021-06-23 09:05:00|11934.9|11934|11935.4|11934.8|11935.6|11935|11933.2|11932.5|478
1624439400000|2021-06-23 09:10:00|11935.6|11935|11936.8|11935.9|11937.4|11936.8|11934.2|11933.6|427
1624439700000|2021-06-23 09:15:00|11936.9|11936.2|11938|11937.4|11939.1|11938.5|11936.8|11935.9|541
1624440000000|2021-06-23 09:20:00|11937.9|11937.3|11940.9|11940.3|11940.9|11940.3|11937.1|11936.5|394
1624440300000|2021-06-23 09:25:00|11941|11940.1|11939.3|11938.7|11941.5|11940.9|11937.6|11936.8|481
1624440600000|2021-06-23 09:30:00|11939.4|11938.8|11937|11936.4|11939.9|11939.1|11936.3|11935.6|396
1624440900000|2021-06-23 09:35:00|11936.9|11936.3|11934.9|11934.3|11938.2|11937.6|11934.5|11933.9|458
1624441200000|2021-06-23 09:40:00|11935|11934.4|11937.4|11936.8|11937.8|11937|11934.4|11933.8|406
1624441500000|2021-06-23 09:45:00|11937.5|11936.9|11939|11938.4|11939.8|11939.2|11937.5|11936.7|385
1624441800000|2021-06-23 09:50:00|11939.1|11938.5|11939|11938.4|11940.1|11939.5|11938.4|11937.8|364
1624442100000|2021-06-23 09:55:00|11939.1|11938.5|11941.2|11940.3|11941.2|11940.5|11938.4|11937.7|473
1624442400000|2021-06-23 10:00:00|11941|11940.4|11939.5|11938.9|11942.2|11941.6|11938.6|11937.8|493
1624442700000|2021-06-23 10:05:00|11939.6|11939|11939.4|11938.5|11941.2|11940.6|11938.2|11937.6|484
1624443000000|2021-06-23 10:10:00|11939.3|11938.8|11938.9|11938.3|11939.4|11938.8|11936.9|11936.3|443
1624443300000|2021-06-23 10:15:00|11939|11938.4|11943.3|11942.7|11944.2|11943.5|11938.9|11938.3|566
1624443600000|2021-06-23 10:20:00|11943.4|11942.8|11947|11946.4|11947.8|11947.1|11943.2|11942.5|554
1624443900000|2021-06-23 10:25:00|11947.1|11946.5|11946.7|11946.1|11949|11948.3|11946.5|11945.9|403
1624444200000|2021-06-23 10:30:00|11946.6|11945.8|11946.1|11945.5|11947.2|11946.4|11945.3|11944.6|411
1624444500000|2021-06-23 10:35:00|11946.2|11945.6|11946.3|11945.7|11947|11946.4|11944.6|11943.8|310
1624444800000|2021-06-23 10:40:00|11946.1|11945.5|11948.1|11947.5|11950.2|11949.5|11946|11945.2|496
1624445100000|2021-06-23 10:45:00|11948|11947.4|11947.5|11946.9|11950.1|11949.5|11947.3|11946.5|385
1624445400000|2021-06-23 10:50:00|11947.3|11946.7|11945.2|11944.6|11947.3|11946.7|11944.4|11943.8|485
1624445700000|2021-06-23 10:55:00|11945|11944.4|11943.8|11942.9|11946.2|11945.4|11942.3|11941.6|456
1624446000000|2021-06-23 11:00:00|11943.6|11943|11945.6|11945|11945.8|11945.1|11941.1|11940.5|490
1624446300000|2021-06-23 11:05:00|11945.7|11945.1|11943.7|11943.1|11946.4|11945.7|11940.5|11939.7|579
1624446600000|2021-06-23 11:10:00|11943.8|11943.2|11943.3|11942.7|11945|11944.3|11943.1|11942.4|466
1624446900000|2021-06-23 11:15:00|11943.4|11942.5|11942.8|11942.2|11944.8|11944.2|11942.1|11941.4|408
1624447200000|2021-06-23 11:20:00|11942.7|11942.1|11940.1|11939.2|11943.1|11942.5|11939.3|11938.6|429
1624447500000|2021-06-23 11:25:00|11940|11939.1|11942.7|11942.1|11944|11943.3|11939.4|11938.7|468
1624447800000|2021-06-23 11:30:00|11942.6|11942|11948.5|11947.9|11948.8|11948|11940.4|11939.8|487
1624448100000|2021-06-23 11:35:00|11948.4|11947.8|11947.9|11947.3|11952.2|11951.6|11947.2|11946.5|850
1624448400000|2021-06-23 11:40:00|11948|11947.4|11950.9|11950.3|11951.2|11950.6|11947.9|11947.2|625
1624448700000|2021-06-23 11:45:00|11951.1|11950.5|11948.4|11947.8|11951.3|11950.7|11948.4|11947.7|597
1624449000000|2021-06-23 11:50:00|11948.5|11947.9|11946.2|11945.6|11948.6|11948|11944.8|11944.1|667
1624449300000|2021-06-23 11:55:00|11946.4|11945.8|11941.3|11940.7|11948.6|11947.9|11941|11940.2|737
1624449600000|2021-06-23 12:00:00|11941.8|11940.9|11941.8|11940.9|11943|11942.2|11940.4|11939.7|713
1624449900000|2021-06-23 12:05:00|11941.7|11941.1|11943.4|11942.8|11944.5|11943.7|11940.8|11940|639
1624450200000|2021-06-23 12:10:00|11943.5|11942.9|11951.3|11950.7|11954|11953.3|11942.3|11941.5|770
1624450500000|2021-06-23 12:15:00|11951.2|11950.6|11950.5|11949.9|11952.9|11952.2|11949.8|11949|551
1624450800000|2021-06-23 12:20:00|11950.4|11949.8|11951.6|11951|11955.7|11955|11950.2|11949.6|698
1624451100000|2021-06-23 12:25:00|11951.8|11950.9|11952.8|11951.9|11954.5|11953.7|11950.8|11950|473
1624451400000|2021-06-23 12:30:00|11952.7|11951.8|11948.7|11948.1|11954.2|11953.3|11948.6|11948|596
1624451700000|2021-06-23 12:35:00|11948.8|11948.2|11947|11946.4|11949.2|11948.6|11946.1|11945.5|612
1624452000000|2021-06-23 12:40:00|11946.9|11946.3|11948.9|11948.3|11949.7|11949|11946.6|11946|677
1624452300000|2021-06-23 12:45:00|11949|11948.4|11948.1|11947.5|11949.3|11948.7|11946.7|11946|532
1624452600000|2021-06-23 12:50:00|11948|11947.4|11952.1|11951.5|11952.7|11952.1|11947.1|11946.5|641
1624452900000|2021-06-23 12:55:00|11952.2|11951.3|11954.1|11953.5|11955|11954.4|11950.7|11950.1|624
1624453200000|2021-06-23 13:00:00|11954.2|11953.6|11951.3|11950.7|11957.1|11956.5|11950.9|11950.3|818
1624453500000|2021-06-23 13:05:00|11951.1|11950.5|11950|11949.4|11954.1|11953.4|11950|11949.3|699
1624453800000|2021-06-23 13:10:00|11950.1|11949.5|11952.1|11951.5|11952.6|11952|11949.5|11948.8|602
1624454100000|2021-06-23 13:15:00|11952.2|11951.6|11953.8|11953.2|11955.8|11955.2|11952.1|11951.5|569
1624454400000|2021-06-23 13:20:00|11953.7|11953.1|11952.2|11951.6|11955.8|11954.9|11951.1|11950.4|498
1624454700000|2021-06-23 13:25:00|11952|11951.4|11955.7|11955.1|11956.9|11956.3|11951.6|11951|475
1624455000000|2021-06-23 13:30:00|11955.9|11955.3|11958.8|11958.2|11959.2|11958.6|11953.9|11953.3|542
1624455300000|2021-06-23 13:35:00|11958.9|11958.3|11960.8|11960.2|11961.2|11960.6|11955.7|11954.9|535
1624455600000|2021-06-23 13:40:00|11960.6|11960|11959.7|11958.8|11961.2|11960.6|11956.8|11956.2|586
1624455900000|2021-06-23 13:45:00|11959.9|11959|11960.9|11960.3|11966.3|11965.6|11959.9|11959|660
1624456200000|2021-06-23 13:50:00|11961.1|11960.2|11964.2|11963.3|11965.6|11965|11958.5|11957.9|638
1624456500000|2021-06-23 13:55:00|11964.1|11963.2|11970.1|11969.2|11970.7|11969.8|11964|11963.2|658
1624456800000|2021-06-23 14:00:00|11970|11969.1|11962.4|11961.8|11970|11969.1|11962.4|11961.6|634
1624457100000|2021-06-23 14:05:00|11962.1|11961.5|11964.8|11964.2|11967.8|11967.2|11961.7|11961.1|481
1624457400000|2021-06-23 14:10:00|11964.9|11964.3|11962.4|11961.8|11965.4|11964.8|11961|11960.4|363
1624457700000|2021-06-23 14:15:00|11962.3|11961.7|11965|11964.4|11967.2|11966.6|11962.1|11961.5|494
1624458000000|2021-06-23 14:20:00|11964.9|11964.3|11962.3|11961.7|11965.6|11965|11962|11961.4|509
1624458300000|2021-06-23 14:25:00|11962.4|11961.8|11959.3|11958.4|11963.9|11963.3|11957.6|11957|527
1624458600000|2021-06-23 14:30:00|11958.8|11958.2|11961.1|11960.5|11964.1|11963.5|11958|11957.3|542
1624458900000|2021-06-23 14:35:00|11961.4|11960.8|11958.6|11958|11962.1|11961.3|11958|11957.4|470
1624459200000|2021-06-23 14:40:00|11959.1|11958.2|11955.8|11955.2|11959.9|11959.1|11955.7|11955|472
1624459500000|2021-06-23 14:45:00|11955.7|11955.1|11954.1|11953.2|11957.2|11956.6|11953.8|11953.2|513
1624459800000|2021-06-23 14:50:00|11953.9|11953.3|11951.8|11951.2|11957.4|11956.7|11951.4|11950.6|562
1624460100000|2021-06-23 14:55:00|11951.7|11951.1|11947.5|11946.9|11952.6|11952|11947.4|11946.8|606
1624460400000|2021-06-23 15:00:00|11947.6|11947|11945.9|11945.3|11949.5|11948.9|11945.6|11945|668
1624460700000|2021-06-23 15:05:00|11946|11945.4|11943.9|11943.3|11948.3|11947.6|11943.6|11943|488
1624461000000|2021-06-23 15:10:00|11944.1|11943.5|11947.1|11946.5|11947.1|11946.5|11943.6|11943|369
1624461300000|2021-06-23 15:15:00|11947.3|11946.7|11945.8|11945.2|11948.2|11947.5|11945|11944.4|325
1624461600000|2021-06-23 15:20:00|11945.7|11945.1|11944.4|11943.8|11946.7|11946|11944.1|11943.4|319
1624461900000|2021-06-23 15:25:00|11944.5|11943.9|11946.2|11945.6|11947.1|11946.2|11943.3|11942.7|365
1624462200000|2021-06-23 15:30:00|11946.7|11945.8|11945.4|11944.8|11947|11946.4|11944.5|11943.9|355
1624462500000|2021-06-23 15:35:00|11945.5|11944.9|11943.5|11942.9|11947|11946.4|11943.4|11942.5|432
1624462800000|2021-06-23 15:40:00|11943.4|11942.8|11947|11946.4|11948.8|11948.2|11943.4|11942.8|373
1624463100000|2021-06-23 15:45:00|11947.2|11946.6|11948.9|11948.3|11949.2|11948.6|11946|11945.4|359
1624463400000|2021-06-23 15:50:00|11949|11948.4|11948|11947.4|11949.5|11948.9|11947.5|11946.9|305
1624463700000|2021-06-23 15:55:00|11948.2|11947.6|11950.3|11949.4|11951.2|11950.6|11948.1|11947.5|366
1624464000000|2021-06-23 16:00:00|11950.1|11949.5|11945.1|11944.2|11950.5|11949.7|11944.2|11943.5|399
1624464300000|2021-06-23 16:05:00|11945|11944.1|11943.5|11942.9|11945.2|11944.4|11942.7|11942.1|263
1624464600000|2021-06-23 16:10:00|11943.8|11943.2|11947.5|11946.9|11948.2|11947.3|11943.7|11943.1|266
1624464900000|2021-06-23 16:15:00|11947.4|11946.8|11946.4|11945.8|11947.9|11947.3|11945.9|11945.3|288
1624465200000|2021-06-23 16:20:00|11946.3|11945.7|11947|11946.4|11947.4|11946.8|11944.9|11944.2|328
1624465500000|2021-06-23 16:25:00|11946.7|11946.1|11944|11943.4|11947.6|11947|11943.9|11943.2|237
1624465800000|2021-06-23 16:30:00|11944.1|11943.5|11944.1|11943.2|11944.7|11943.9|11943.1|11942.5|317
1624466100000|2021-06-23 16:35:00|11943.9|11943.3|11937.5|11936.9|11944|11943.4|11936.5|11935.7|427
1624466400000|2021-06-23 16:40:00|11937.6|11936.7|11940.4|11939.8|11941.3|11940.7|11935|11934.2|531
1624466700000|2021-06-23 16:45:00|11940.5|11939.9|11937.9|11937.3|11941.7|11941.1|11937.4|11936.8|420
1624467000000|2021-06-23 16:50:00|11938.2|11937.6|11936.4|11935.8|11939|11938.3|11936.1|11935.5|324
1624467300000|2021-06-23 16:55:00|11936.2|11935.6|11936|11935.4|11936.6|11936|11934.6|11934|333
1624467600000|2021-06-23 17:00:00|11936.1|11935.5|11933.3|11932.7|11936.8|11936.1|11931.7|11931.1|420
1624467900000|2021-06-23 17:05:00|11933.4|11932.8|11932|11931.4|11933.5|11932.9|11930.5|11929.9|291
1624468200000|2021-06-23 17:10:00|11931.9|11931.3|11929.1|11928.5|11932.5|11931.9|11929.1|11928.4|349
1624468500000|2021-06-23 17:15:00|11929.2|11928.6|11930.2|11929.6|11930.8|11930.1|11929|11928.3|410
1624468800000|2021-06-23 17:20:00|11930.1|11929.5|11934.2|11933.6|11934.2|11933.6|11930.1|11929.5|285
1624469100000|2021-06-23 17:25:00|11934.1|11933.5|11934.5|11933.9|11935.2|11934.5|11933.3|11932.7|295
1624469400000|2021-06-23 17:30:00|11934.6|11934|11935|11934.4|11935.5|11934.8|11933.7|11933.1|276
1624469700000|2021-06-23 17:35:00|11935.1|11934.5|11935.5|11934.9|11936.8|11936.2|11934.9|11934.3|207
1624470000000|2021-06-23 17:40:00|11935.6|11935|11935.9|11935.3|11936.5|11935.9|11935|11934.4|185
1624470300000|2021-06-23 17:45:00|11936|11935.4|11936.6|11936|11938.1|11937.3|11935.9|11935.3|268
1624470600000|2021-06-23 17:50:00|11936.5|11935.9|11938|11937.4|11938.7|11938.1|11936.3|11935.7|207
1624470900000|2021-06-23 17:55:00|11938.1|11937.5|11937.6|11937|11938.6|11938|11937.2|11936.6|251
1624471200000|2021-06-23 18:00:00|11937.9|11937.3|11936.6|11936|11938.1|11937.5|11934.7|11933.8|227
1624471500000|2021-06-23 18:05:00|11936.5|11935.9|11935.4|11934.8|11936.7|11936.1|11934.2|11933.6|210
1624471800000|2021-06-23 18:10:00|11935.3|11934.7|11933.7|11933.1|11936|11935.3|11933.2|11932.6|226
1624472100000|2021-06-23 18:15:00|11933.8|11933.2|11934|11933.4|11934.1|11933.5|11932.5|11931.9|220
1624472400000|2021-06-23 18:20:00|11933.7|11933.1|11934.9|11934.3|11935.6|11934.9|11933.3|11932.6|192
1624472700000|2021-06-23 18:25:00|11935|11934.4|11935.4|11934.5|11935.7|11935|11934.3|11933.7|210
1624473000000|2021-06-23 18:30:00|11935.3|11934.7|11931.9|11931.3|11935.3|11934.7|11931.3|11930.7|347
1624473300000|2021-06-23 18:35:00|11932|11931.4|11931.9|11931.3|11932.1|11931.5|11930.8|11930.2|195
1624473600000|2021-06-23 18:40:00|11932|11931.4|11933.1|11932.5|11934.1|11933.5|11931.9|11931.3|217
1624473900000|2021-06-23 18:45:00|11933.2|11932.6|11931.6|11931|11934.6|11933.9|11931.5|11930.9|184
1624474200000|2021-06-23 18:50:00|11931.5|11930.9|11931.2|11930.6|11934|11933.4|11931.2|11930.6|254
1624474500000|2021-06-23 18:55:00|11931.3|11930.7|11929.5|11928.9|11931.7|11931|11929|11928.4|229
1624474800000|2021-06-23 19:00:00|11929.4|11928.8|11929.3|11928.7|11929.9|11929.3|11928|11927.3|221
1624475100000|2021-06-23 19:05:00|11929.2|11928.6|11925.6|11925|11929.4|11928.8|11925.5|11924.7|257
1624475400000|2021-06-23 19:10:00|11925.7|11925.1|11925.5|11924.9|11927.3|11926.5|11925.3|11924.7|193
1624475700000|2021-06-23 19:15:00|11925.4|11924.8|11924.5|11923.9|11926.9|11926.2|11924.1|11923.4|205
1624476000000|2021-06-23 19:20:00|11924.6|11924|11926.3|11925.4|11926.7|11925.9|11924.1|11923.3|227
1624476300000|2021-06-23 19:25:00|11926.1|11925.5|11924.7|11924.1|11926.6|11925.8|11924|11923.4|240
1624476600000|2021-06-23 19:30:00|11925|11924.4|11924|11923.1|11925.1|11924.4|11923|11922.3|204
1624476900000|2021-06-23 19:35:00|11923.9|11923.3|11922.6|11921.7|11924.1|11923.3|11921.8|11921.2|227
1624477200000|2021-06-23 19:40:00|11922.5|11921.9|11923.3|11922.4|11923.8|11923.1|11921.9|11921.1|272
1624477500000|2021-06-23 19:45:00|11923.1|11922.5|11920.5|11919.9|11923.8|11923|11920.5|11919.8|259
1624477800000|2021-06-23 19:50:00|11920.6|11920|11921.9|11921|11922.1|11921.3|11919.8|11919.2|297
1624478100000|2021-06-23 19:55:00|11922|11921.1|11924.3|11923.7|11925.1|11924.3|11920.2|11919.3|322
1624478400000|2021-06-23 20:00:00|11924.4|11923.5|11925.6|11924.7|11927.2|11926.5|11923.8|11922.9|318
1624478700000|2021-06-23 20:05:00|11925.5|11924.6|11924.1|11923.5|11926.4|11925.5|11924.1|11923.5|173
1624479000000|2021-06-23 20:10:00|11924.2|11923.6|11922.1|11921.2|11924.6|11923.8|11921.3|11920.5|220
1624479300000|2021-06-23 20:15:00|11922.2|11921.3|11925.1|11924.2|11925.2|11924.4|11922.1|11921.2|172
1624479600000|2021-06-23 20:20:00|11925.2|11924.3|11925.1|11924.2|11925.2|11924.4|11923.5|11922.7|113
1624479900000|2021-06-23 20:25:00|11925.2|11924.3|11926|11925.1|11926.5|11925.7|11924.6|11923.9|158
1624480200000|2021-06-23 20:30:00|11926.1|11925.2|11926.3|11925.4|11927|11926.1|11926.1|11925.2|130
1624480500000|2021-06-23 20:35:00|11926.4|11925.5|11927.1|11926.2|11927.5|11926.6|11926.3|11925.4|123
1624480800000|2021-06-23 20:40:00|11927|11926.1|11927.8|11926.9|11928.1|11927.2|11926.6|11925.8|115
1624481100000|2021-06-23 20:45:00|11927.9|11927|11925.9|11925|11929.2|11928.6|11925.8|11924.9|145
1624481400000|2021-06-23 20:50:00|11925.8|11924.9|11928.3|11927.4|11928.9|11928|11925.8|11924.9|202
1624481700000|2021-06-23 20:55:00|11928.4|11927.5|11927.1|11925.6|11928.9|11928|11926.9|11925.6|277
1624482000000|2021-06-23 21:00:00|11927.3|11926.2|11929.8|11925.7|11929.8|11926.2|11927.3|11924.5|15
1624482300000|2021-06-23 21:05:00|11930.3|11926|11928.6|11925.2|11930.5|11927.6|11927|11924.9|158
1624482600000|2021-06-23 21:10:00|11928.1|11925.1|11927.3|11926.1|11928.7|11926.2|11927.1|11924.8|59
1624482900000|2021-06-23 21:15:00|11928|11925.7|11927.5|11924.6|11929|11926|11927.1|11924.4|153
1624483200000|2021-06-23 21:20:00|11927.6|11924.7|11927.2|11924.3|11928.3|11925.8|11926.2|11924|114
1624483500000|2021-06-23 21:25:00|11927.1|11924.4|11928.5|11925.6|11929|11925.7|11926.8|11924.3|110
1624483800000|2021-06-23 21:30:00|11928.8|11925.3|11928.1|11925.7|11930|11926.2|11927.7|11925.3|181
1624484100000|2021-06-23 21:35:00|11927.9|11925.6|11927.7|11925.2|11928.3|11925.9|11927.4|11925.1|187
1624484400000|2021-06-23 21:40:00|11927.8|11925.3|11927.9|11925.4|11928.5|11925.7|11927.7|11925.2|128
1624484700000|2021-06-23 21:45:00|11928|11925.7|11929.9|11927.5|11930.1|11927.6|11927.4|11925.2|192
1624485000000|2021-06-23 21:50:00|11929.6|11927.6|11928.9|11926.7|11929.8|11927.6|11928.4|11926.5|273
1624485300000|2021-06-23 21:55:00|11929.1|11926.8|11929|11926.6|11929.4|11927.1|11928.2|11926.2|290
1624485600000|2021-06-23 22:00:00|11929.1|11926.8|11931.5|11930.6|11931.6|11930.7|11928.4|11926.3|283
1624485900000|2021-06-23 22:05:00|11931.6|11930.7|11932.1|11931.2|11932.3|11931.4|11931.4|11930.5|151
1624486200000|2021-06-23 22:10:00|11932.2|11931.3|11932.5|11931.6|11933.2|11932.3|11932.2|11931.3|102
1624486500000|2021-06-23 22:15:00|11932.6|11931.7|11931.6|11930.7|11932.7|11931.8|11931.5|11930.6|51
1624486800000|2021-06-23 22:20:00|11931.7|11930.8|11933.1|11932.2|11933.1|11932.2|11931.6|11930.7|76
1624487100000|2021-06-23 22:25:00|11933|11932.1|11933.6|11932.7|11933.7|11932.8|11932.8|11931.9|197
1624487400000|2021-06-23 22:30:00|11933.7|11932.8|11933.7|11932.8|11933.7|11932.8|11933.2|11932.3|158
1624487700000|2021-06-23 22:35:00|11933.6|11932.7|11931.5|11930.6|11933.7|11932.8|11931.1|11930.2|83
1624488000000|2021-06-23 22:40:00|11931.4|11930.5|11931.5|11930.6|11931.6|11930.7|11930.3|11929.4|118
1624488300000|2021-06-23 22:45:00|11931.4|11930.5|11931.5|11930.6|11931.6|11930.7|11931.4|11930.5|64
1624488600000|2021-06-23 22:50:00|11931.4|11930.5|11931.5|11930.6|11931.9|11931|11931.4|11930.5|105
1624488900000|2021-06-23 22:55:00|11931.6|11930.7|11932.2|11931.3|11933.2|11932.3|11931.5|11930.6|134
1624489200000|2021-06-23 23:00:00|11932.3|11931.4|11930.5|11929.6|11932.3|11931.4|11930.3|11929.5|98
1624489500000|2021-06-23 23:05:00|11930.4|11929.5|11931|11930.1|11931.2|11930.3|11930.3|11929.4|82
1624489800000|2021-06-23 23:10:00|11931.1|11930.2|11929.5|11928.6|11931.1|11930.2|11929.4|11928.5|131
1624490100000|2021-06-23 23:15:00|11929.4|11928.5|11930.2|11929.3|11930.3|11929.5|11928.9|11928|112
1624490400000|2021-06-23 23:20:00|11930.3|11929.4|11929.6|11928.7|11930.6|11929.7|11929.4|11928.5|107
1624490700000|2021-06-23 23:25:00|11929.7|11928.8|11929.1|11928.2|11930.3|11929.4|11929.1|11928.2|102
1624491000000|2021-06-23 23:30:00|11929|11928.1|11928|11927.4|11929.1|11928.2|11927.9|11927.1|105
1624491300000|2021-06-23 23:35:00|11927.9|11927.3|11927.4|11926.8|11928.5|11927.6|11926.7|11926.1|204
1624491600000|2021-06-23 23:40:00|11927.5|11926.9|11927.4|11926.8|11927.8|11927.1|11927.1|11926.2|119
1624491900000|2021-06-23 23:45:00|11927.5|11926.9|11930.8|11930.2|11930.9|11930.3|11927.4|11926.7|125
1624492200000|2021-06-23 23:50:00|11930.7|11930.1|11929.4|11928.8|11931.5|11930.7|11929.4|11928.7|158
1624492500000|2021-06-23 23:55:00|11929.3|11928.7|11930.1|11929.5|11930.6|11929.8|11929|11928.3|150
1624492800000|2021-06-24 00:00:00|11930.3|11929.4|11931.3|11930.4|11931.7|11931.1|11928.7|11927.9|350
1624493100000|2021-06-24 00:05:00|11931.1|11930.5|11930.5|11929.9|11932.5|11931.9|11929.9|11929.2|239
1624493400000|2021-06-24 00:10:00|11930.6|11930|11930.5|11929.6|11931|11930.4|11927.9|11927.1|186
1624493700000|2021-06-24 00:15:00|11930.8|11929.9|11931.4|11930.8|11931.5|11930.9|11929.7|11929.1|194
1624494000000|2021-06-24 00:20:00|11931.3|11930.7|11932.1|11931.2|11932.7|11931.8|11931|11930.3|164
1624494300000|2021-06-24 00:25:00|11932.2|11931.3|11930.3|11929.7|11932.6|11932|11929.8|11929.1|273
1624494600000|2021-06-24 00:30:00|11930.2|11929.6|11930.4|11929.8|11931.1|11930.5|11929.4|11928.7|195
1624494900000|2021-06-24 00:35:00|11930.5|11929.9|11930|11929.1|11931.2|11930.4|11928.9|11928.2|285
1624495200000|2021-06-24 00:40:00|11930.1|11929.2|11929.8|11929.2|11930.6|11929.9|11929.5|11928.6|228
1624495500000|2021-06-24 00:45:00|11929.7|11929.1|11930.3|11929.7|11930.6|11929.9|11928.7|11928.1|202
1624495800000|2021-06-24 00:50:00|11930|11929.4|11933.1|11932.2|11933.7|11932.8|11929.7|11929.1|422
1624496100000|2021-06-24 00:55:00|11933.6|11932.7|11931.3|11930.7|11933.6|11932.7|11930.1|11929.4|299
1624496400000|2021-06-24 01:00:00|11931.5|11930.9|11931.2|11930.6|11931.8|11931.2|11929.2|11928.4|348
1624496700000|2021-06-24 01:05:00|11931.3|11930.7|11930.4|11929.8|11932.8|11932.2|11930.1|11929.5|243
1624497000000|2021-06-24 01:10:00|11930.3|11929.7|11927.9|11927|11930.9|11930.3|11927.3|11926.5|311
1624497300000|2021-06-24 01:15:00|11927.6|11926.8|11929.4|11928.8|11929.4|11928.8|11927.1|11926.4|235
1624497600000|2021-06-24 01:20:00|11929.5|11928.9|11928.9|11928.3|11930.9|11930.3|11928.9|11928.3|194
1624497900000|2021-06-24 01:25:00|11929|11928.4|11928.7|11928.1|11929.7|11929.1|11928.3|11927.4|291
1624498200000|2021-06-24 01:30:00|11928.9|11928.3|11920.2|11919.6|11928.9|11928.3|11920.1|11919.5|421
1624498500000|2021-06-24 01:35:00|11920.1|11919.5|11920.7|11920.1|11922.2|11921.6|11919.6|11919|353
1624498800000|2021-06-24 01:40:00|11920.6|11920|11923.6|11923|11923.6|11923|11920.2|11919.6|233
1624499100000|2021-06-24 01:45:00|11923.7|11923.1|11925.7|11924.8|11925.9|11925.3|11922.6|11922|291
1624499400000|2021-06-24 01:50:00|11925.4|11924.7|11925|11924.4|11926.8|11926.2|11925|11924.3|320
1624499700000|2021-06-24 01:55:00|11924.8|11924.2|11926.9|11926.3|11927.5|11926.9|11924.8|11924.2|373
1624500000000|2021-06-24 02:00:00|11927|11926.4|11928.2|11927.6|11928.3|11927.7|11926|11925.4|339
1624500300000|2021-06-24 02:05:00|11928.1|11927.5|11925.9|11925.3|11928.8|11928.2|11924.1|11923.3|339
1624500600000|2021-06-24 02:10:00|11926.1|11925.2|11924.5|11923.9|11926.1|11925.2|11924|11923.2|230
1624500900000|2021-06-24 02:15:00|11924.6|11923.7|11922.8|11922.2|11924.7|11924.1|11922.2|11921.6|195
1624501200000|2021-06-24 02:20:00|11922.7|11922.1|11922.7|11922.1|11922.9|11922.3|11921.1|11920.4|181
1624501500000|2021-06-24 02:25:00|11922.8|11922.2|11923.8|11923.2|11924|11923.3|11922.6|11922|223
1624501800000|2021-06-24 02:30:00|11923.9|11923.3|11922.8|11922.2|11924.4|11923.8|11922.7|11922.1|277
1624502100000|2021-06-24 02:35:00|11922.7|11922.1|11923.7|11923.1|11924.8|11924.2|11922.5|11921.9|242
1624502400000|2021-06-24 02:40:00|11923.6|11923|11924.8|11924.2|11925.4|11924.7|11923.3|11922.7|236
1624502700000|2021-06-24 02:45:00|11924.9|11924.3|11923.3|11922.7|11925.1|11924.5|11923.2|11922.5|194
1624503000000|2021-06-24 02:50:00|11923.2|11922.6|11924.6|11924|11925|11924.4|11922.9|11922.2|238
1624503300000|2021-06-24 02:55:00|11924.7|11924.1|11926.2|11925.6|11926.7|11926.1|11924.5|11923.9|247
1624503600000|2021-06-24 03:00:00|11926.3|11925.7|11924.4|11923.8|11926.5|11925.9|11924.3|11923.6|219
1624503900000|2021-06-24 03:05:00|11924.3|11923.7|11925.3|11924.4|11925.5|11924.9|11923.7|11923.1|194
1624504200000|2021-06-24 03:10:00|11925.2|11924.3|11924.9|11924.3|11925.5|11924.9|11923.9|11923.3|229
1624504500000|2021-06-24 03:15:00|11925|11924.4|11925.3|11924.7|11925.5|11924.9|11924.1|11923.4|153
1624504800000|2021-06-24 03:20:00|11925.2|11924.6|11924.5|11923.9|11925.8|11925.1|11924.2|11923.4|227
1624505100000|2021-06-24 03:25:00|11924.6|11924|11924.9|11924.3|11925.1|11924.5|11924|11923.2|157
1624505400000|2021-06-24 03:30:00|11924.8|11924.2|11923.8|11923.2|11924.8|11924.2|11923.8|11923.1|137
1624505700000|2021-06-24 03:35:00|11923.9|11923.3|11923.1|11922.5|11924|11923.4|11922.7|11922|119
1624506000000|2021-06-24 03:40:00|11923.2|11922.6|11923.5|11922.9|11924.1|11923.3|11923|11922.4|113
1624506300000|2021-06-24 03:45:00|11923.4|11922.8|11922.9|11922.3|11923.5|11922.8|11922.3|11921.7|118
1624506600000|2021-06-24 03:50:00|11922.8|11922.2|11922.2|11921.6|11923.6|11922.8|11922.2|11921.6|145
1624506900000|2021-06-24 03:55:00|11922.3|11921.7|11921.8|11921.2|11922.5|11921.8|11921.5|11920.7|153
1624507200000|2021-06-24 04:00:00|11921.9|11921.3|11923.4|11922.8|11923.6|11922.9|11921.8|11921.2|152
1624507500000|2021-06-24 04:05:00|11923.3|11922.7|11924|11923.4|11924.3|11923.7|11922.9|11922.3|142
1624507800000|2021-06-24 04:10:00|11923.9|11923.3|11924.5|11923.9|11924.6|11924|11923.6|11923|112
1624508100000|2021-06-24 04:15:00|11925|11924.1|11924.8|11924.2|11925.4|11924.8|11924.2|11923.5|145
1624508400000|2021-06-24 04:20:00|11924.9|11924.3|11924.4|11923.8|11924.9|11924.3|11924|11923.3|102
1624508700000|2021-06-24 04:25:00|11924.3|11923.7|11924.3|11923.7|11924.5|11923.9|11923.9|11923.2|116
1624509000000|2021-06-24 04:30:00|11924.2|11923.6|11924.1|11923.5|11924.4|11923.8|11923.6|11923|168
1624509300000|2021-06-24 04:35:00|11924.2|11923.6|11925.1|11924.5|11925.5|11924.9|11923.8|11923.2|197
1624509600000|2021-06-24 04:40:00|11925|11924.4|11924.9|11924.3|11926.1|11925.5|11924.4|11923.8|181
1624509900000|2021-06-24 04:45:00|11925|11924.4|11925.7|11925.1|11926.5|11925.9|11924.8|11924.2|146
1624510200000|2021-06-24 04:50:00|11925.6|11925|11925.8|11924.9|11926|11925.3|11925|11924.4|159
1624510500000|2021-06-24 04:55:00|11925.9|11925|11924.4|11923.8|11926|11925.3|11923.9|11923.3|153
1624510800000|2021-06-24 05:00:00|11924.7|11924.1|11925.1|11924.5|11925.5|11924.9|11923.4|11922.6|141
1624511100000|2021-06-24 05:05:00|11925|11924.4|11925.5|11924.9|11925.5|11924.9|11924.4|11923.7|126
1624511400000|2021-06-24 05:10:00|11925.8|11925.2|11925.5|11924.9|11926.5|11925.9|11924.9|11924.2|186
1624511700000|2021-06-24 05:15:00|11925.6|11925|11924.1|11923.5|11925.9|11925.3|11923.8|11923.2|166
1624512000000|2021-06-24 05:20:00|11924.2|11923.6|11924.5|11923.9|11925|11924.4|11924|11923.3|139
1624512300000|2021-06-24 05:25:00|11924.4|11923.8|11923.9|11923.3|11925.5|11924.9|11923.6|11923|173
1624512600000|2021-06-24 05:30:00|11923.8|11923.2|11921.6|11921|11924.3|11923.6|11921.4|11920.8|340
1624512900000|2021-06-24 05:35:00|11921.9|11921.3|11922.9|11922.3|11923.4|11922.6|11921.9|11921.3|236
1624513200000|2021-06-24 05:40:00|11922.8|11922.2|11923.9|11923.3|11924.6|11923.9|11922.2|11921.6|208
1624513500000|2021-06-24 05:45:00|11923.8|11923.2|11922.6|11922|11923.9|11923.3|11921.9|11921.2|243
1624513800000|2021-06-24 05:50:00|11922.5|11921.9|11924.2|11923.3|11925.9|11925.2|11922.4|11921.7|236
1624514100000|2021-06-24 05:55:00|11924.1|11923.5|11923.5|11922.6|11926.2|11925.5|11923.3|11922.6|286
1624514400000|2021-06-24 06:00:00|11923.4|11922.5|11923.8|11922.9|11923.8|11923|11918.1|11917.2|478
1624514700000|2021-06-24 06:05:00|11923.7|11922.8|11929.2|11928.3|11929.5|11928.9|11922.6|11922|397
1624515000000|2021-06-24 06:10:00|11929.1|11928.5|11928.1|11927.5|11930|11929.4|11927.2|11926.6|409
1624515300000|2021-06-24 06:15:00|11928|11927.2|11927.8|11927.2|11929.6|11928.9|11926.2|11925.5|354
1624515600000|2021-06-24 06:20:00|11927.6|11927|11933.5|11932.9|11934.4|11933.6|11926.8|11926.2|490
1624515900000|2021-06-24 06:25:00|11933.7|11933.1|11933.2|11932.6|11934.1|11933.5|11930.8|11930.1|383
1624516200000|2021-06-24 06:30:00|11933|11932.4|11933.1|11932.5|11935.9|11935.3|11931.3|11930.5|431
1624516500000|2021-06-24 06:35:00|11933.2|11932.6|11931|11930.1|11935.7|11935.1|11930.7|11930.1|319
1624516800000|2021-06-24 06:40:00|11930.8|11930.2|11934.2|11933.3|11935.1|11934.4|11929.9|11929.3|329
1624517100000|2021-06-24 06:45:00|11934.1|11933.2|11933.4|11932.8|11934.8|11934|11930.5|11929.8|384
1624517400000|2021-06-24 06:50:00|11933.3|11932.7|11936.6|11936|11936.6|11936|11933.1|11932.3|387
1624517700000|2021-06-24 06:55:00|11937.1|11936.2|11934.6|11933.7|11938.7|11938.1|11932.7|11932.1|347
1624518000000|2021-06-24 07:00:00|11934.5|11933.6|11937.9|11937.3|11938.9|11938.1|11932.5|11931.9|530
1624518300000|2021-06-24 07:05:00|11938|11937.4|11938.1|11937.5|11940.1|11939.3|11935.6|11934.8|521
1624518600000|2021-06-24 07:10:00|11938.2|11937.6|11939|11938.1|11940.1|11939.5|11937|11936.2|386
1624518900000|2021-06-24 07:15:00|11938.5|11937.9|11936.4|11935.5|11940|11939.4|11936.3|11935.5|439
1624519200000|2021-06-24 07:20:00|11936.5|11935.6|11936.9|11936.3|11938|11937.4|11935.5|11934.8|370
1624519500000|2021-06-24 07:25:00|11936.8|11936.2|11937.7|11937.1|11939.6|11939|11936.8|11936.2|327
1624519800000|2021-06-24 07:30:00|11937.6|11937|11936.2|11935.6|11939.3|11938.7|11936.2|11935.5|387
1624520100000|2021-06-24 07:35:00|11936.1|11935.5|11941.2|11940.6|11941.8|11941.1|11936.1|11935.4|363
1624520400000|2021-06-24 07:40:00|11941.3|11940.7|11939.1|11938.5|11943.5|11942.7|11938.1|11937.4|457
1624520700000|2021-06-24 07:45:00|11938.9|11938.3|11936.8|11936.2|11939.9|11939.2|11935.6|11935|421
1624521000000|2021-06-24 07:50:00|11936.6|11936|11929.2|11928.6|11936.8|11936.2|11929.2|11928.4|504
1624521300000|2021-06-24 07:55:00|11929.1|11928.5|11933.1|11931.9|11933.3|11932.5|11929.1|11928.5|413
1624521600000|2021-06-24 08:00:00|11932.7|11931.8|11928.7|11927.8|11936.3|11935.4|11927|11926.1|608
1624521900000|2021-06-24 08:05:00|11928.8|11927.9|11932.1|11931.5|11934.8|11933.9|11928.6|11927.8|468
1624522200000|2021-06-24 08:10:00|11932.3|11931.7|11931.6|11931|11935.9|11935.3|11931.3|11930.7|389
1624522500000|2021-06-24 08:15:00|11931.7|11931.1|11937.7|11936.8|11937.8|11937|11931.4|11930.6|430
1624522800000|2021-06-24 08:20:00|11937.1|11936.5|11938.6|11937.7|11938.7|11937.9|11936.3|11935.4|407
1624523100000|2021-06-24 08:25:00|11938.5|11937.9|11939.1|11938.2|11940.6|11939.8|11936.5|11935.6|477
1624523400000|2021-06-24 08:30:00|11939.2|11938.3|11934.6|11933.7|11939.7|11938.9|11934|11933.1|432
1624523700000|2021-06-24 08:35:00|11934.5|11933.6|11931.4|11930.8|11935|11934.4|11931|11930.3|350
1624524000000|2021-06-24 08:40:00|11931.5|11930.9|11932.4|11931.8|11932.5|11931.9|11929.8|11929.2|353
1624524300000|2021-06-24 08:45:00|11932.9|11932.3|11927.8|11927.2|11933.3|11932.7|11927|11926.4|321
1624524600000|2021-06-24 08:50:00|11928.2|11927.6|11931.3|11930.4|11931.4|11930.8|11928.2|11927.4|352
1624524900000|2021-06-24 08:55:00|11931.2|11930.6|11925.6|11925|11931.6|11931|11925.3|11924.7|378
1624525200000|2021-06-24 09:00:00|11925.5|11924.9|11928.1|11927.5|11929.1|11928.5|11925.5|11924.7|302
1624525500000|2021-06-24 09:05:00|11928|11927.4|11927.2|11926.6|11928.3|11927.6|11926.6|11926|268
1624525800000|2021-06-24 09:10:00|11927.1|11926.5|11929.3|11928.4|11929.3|11928.6|11925.9|11925.1|343
1624526100000|2021-06-24 09:15:00|11929.2|11928.3|11928.9|11928|11929.6|11929|11927|11926.4|345
1624526400000|2021-06-24 09:20:00|11928.8|11928.2|11930.1|11929.5|11930.6|11930|11927.4|11926.8|299
1624526700000|2021-06-24 09:25:00|11930|11929.4|11927.7|11927.1|11930.2|11929.6|11927.7|11927|294
1624527000000|2021-06-24 09:30:00|11927.9|11927.3|11932|11931.4|11932.3|11931.7|11927.4|11926.7|384
1624527300000|2021-06-24 09:35:00|11932.1|11931.5|11934.1|11933.5|11934.4|11933.7|11931.9|11931.3|376
1624527600000|2021-06-24 09:40:00|11934.2|11933.6|11939.9|11939|11939.9|11939|11934.2|11933.6|408
1624527900000|2021-06-24 09:45:00|11940|11939.1|11941.9|11941.3|11944.1|11943.5|11939.6|11939|394
1624528200000|2021-06-24 09:50:00|11941.7|11941.1|11943.6|11943|11944.3|11943.7|11941.3|11940.6|279
1624528500000|2021-06-24 09:55:00|11943.5|11942.9|11943.9|11943.3|11945.7|11945.1|11943.1|11942.3|397
1624528800000|2021-06-24 10:00:00|11943.8|11943.2|11942.7|11942.1|11945.5|11944.6|11942.3|11941.7|322
1624529100000|2021-06-24 10:05:00|11942.8|11942.2|11942.8|11942.2|11944.9|11944.2|11942.1|11941.3|350
1624529400000|2021-06-24 10:10:00|11942.9|11942.3|11942.8|11942.2|11943.6|11942.9|11941.5|11940.9|291
1624529700000|2021-06-24 10:15:00|11942.9|11942.3|11944.7|11943.8|11945.6|11944.9|11942.5|11941.9|388
1624530000000|2021-06-24 10:20:00|11944.5|11943.9|11945.7|11944.8|11947.8|11947|11943.6|11942.8|357
1624530300000|2021-06-24 10:25:00|11945.8|11944.9|11944.7|11943.8|11946.9|11946.2|11944.3|11943.7|292
1624530600000|2021-06-24 10:30:00|11944.6|11943.7|11948.2|11947.6|11949.6|11949|11944.5|11943.7|395
1624530900000|2021-06-24 10:35:00|11948.3|11947.7|11946.4|11945.8|11948.4|11947.8|11944.8|11944.1|335
1624531200000|2021-06-24 10:40:00|11946.3|11945.7|11945.6|11945|11947.8|11947.1|11944.4|11943.7|315
1624531500000|2021-06-24 10:45:00|11945.5|11944.9|11945.2|11944.3|11947.8|11947.1|11944.5|11943.8|279
1624531800000|2021-06-24 10:50:00|11945.4|11944.6|11944|11943.4|11945.7|11945|11943.3|11942.5|320
1624532100000|2021-06-24 10:55:00|11943.8|11943.2|11945|11944.1|11946.5|11945.8|11943|11942.4|371
1624532400000|2021-06-24 11:00:00|11945.1|11944.2|11944.1|11943.2|11948.1|11947.2|11940.7|11940|783
1624532700000|2021-06-24 11:05:00|11943.9|11943.3|11946.4|11945.8|11948.1|11947.4|11942.9|11942.2|687
1624533000000|2021-06-24 11:10:00|11946.2|11945.6|11945.7|11944.8|11947.2|11946.4|11943.2|11942.6|448
1624533300000|2021-06-24 11:15:00|11945.6|11944.7|11944.4|11943.8|11945.8|11945.1|11942.7|11942|413
1624533600000|2021-06-24 11:20:00|11944.3|11943.7|11939.6|11938.7|11946.2|11945.3|11939.3|11938.4|456
1624533900000|2021-06-24 11:25:00|11939.7|11938.8|11936.7|11936.1|11940.5|11939.6|11934.6|11933.9|446
1624534200000|2021-06-24 11:30:00|11937.3|11936.4|11935.2|11934.6|11938.3|11937.4|11935|11934.4|401
1624534500000|2021-06-24 11:35:00|11935.3|11934.7|11939.2|11938.6|11939.4|11938.7|11935.3|11934.7|356
1624534800000|2021-06-24 11:40:00|11939|11938.4|11939.6|11938.7|11940.6|11939.9|11938.4|11937.6|339
1624535100000|2021-06-24 11:45:00|11939.7|11938.8|11942.3|11941.7|11942.7|11942.1|11939.3|11938.7|351
1624535400000|2021-06-24 11:50:00|11942.1|11941.5|11940.5|11939.6|11942.4|11941.6|11938.7|11938.1|398
1624535700000|2021-06-24 11:55:00|11940.3|11939.7|11936.6|11936|11940.3|11939.7|11935.2|11934.6|555
1624536000000|2021-06-24 12:00:00|11936.5|11935.9|11936.2|11935.3|11936.6|11935.9|11931.7|11931.1|565
1624536300000|2021-06-24 12:05:00|11936.3|11935.4|11937.8|11937.2|11938.4|11937.6|11935.5|11934.8|429
1624536600000|2021-06-24 12:10:00|11937.7|11937.1|11936|11935.1|11939.4|11938.6|11935|11934.4|409
1624536900000|2021-06-24 12:15:00|11935.9|11935.3|11939.5|11938.9|11940.4|11939.7|11935.6|11935|415
1624537200000|2021-06-24 12:20:00|11939.4|11938.8|11944.8|11944.2|11945.4|11944.8|11936.9|11936.3|485
1624537500000|2021-06-24 12:25:00|11944.6|11944|11943.1|11940.1|11945|11944.4|11941.6|11940|341
1624537800000|2021-06-24 12:30:00|11943.3|11940.2|11949.3|11948.7|11949.9|11949|11942.2|11939.6|684
1624538100000|2021-06-24 12:35:00|11949.7|11948.8|11948.5|11947.9|11950.7|11950.1|11946.9|11946.3|589
1624538400000|2021-06-24 12:40:00|11948.2|11947.6|11947.1|11946.5|11950.1|11949.5|11946|11945.3|486
1624538700000|2021-06-24 12:45:00|11947.2|11946.6|11948.5|11947.9|11949.3|11948.6|11944.9|11944.3|442
1624539000000|2021-06-24 12:50:00|11948.4|11947.8|11955.1|11954.2|11956.2|11955.6|11948.3|11947.7|556
1624539300000|2021-06-24 12:55:00|11954.8|11954.1|11954.6|11954|11956.6|11956|11954.1|11953.5|512
1624539600000|2021-06-24 13:00:00|11954.9|11954.3|11952.5|11951.9|11956.5|11955.8|11951|11950.4|530
1624539900000|2021-06-24 13:05:00|11952.4|11951.8|11951|11950.4|11953.8|11953.2|11949.5|11948.8|504
1624540200000|2021-06-24 13:10:00|11951.2|11950.6|11951.1|11950.5|11952.7|11952.1|11949.4|11948.8|408
1624540500000|2021-06-24 13:15:00|11950.9|11950.3|11947.3|11946.7|11953.3|11952.7|11947|11946.3|404
1624540800000|2021-06-24 13:20:00|11947.2|11946.6|11944.9|11944.3|11949|11948.4|11944.3|11943.7|484
1624541100000|2021-06-24 13:25:00|11944.8|11944.2|11942.3|11941.7|11944.8|11944.2|11941.8|11941.2|449
1624541400000|2021-06-24 13:30:00|11941.9|11941.3|11943.4|11942.8|11946.7|11945.8|11940.9|11940.2|640
1624541700000|2021-06-24 13:35:00|11943|11942.4|11945.6|11945|11946.7|11946.1|11942.9|11942.3|521
1624542000000|2021-06-24 13:40:00|11945.5|11944.9|11948.7|11948.1|11951.8|11951.2|11945.2|11944.6|526
1624542300000|2021-06-24 13:45:00|11948.6|11948|11946.4|11945.8|11949.8|11949.2|11945.1|11944.3|552
1624542600000|2021-06-24 13:50:00|11946.6|11945.7|11948.5|11947.9|11949.2|11948.5|11945|11944.4|575
1624542900000|2021-06-24 13:55:00|11948.4|11947.8|11950.3|11949.7|11951.9|11951.3|11948.3|11947.7|753
1624543200000|2021-06-24 14:00:00|11950.4|11949.8|11948.2|11947.6|11950.4|11949.8|11946.6|11946|637
1624543500000|2021-06-24 14:05:00|11948.3|11947.7|11944|11943.4|11949.5|11948.9|11944|11943.4|602
1624543800000|2021-06-24 14:10:00|11944.1|11943.5|11943.9|11943|11944.8|11944.1|11942.7|11941.9|567
1624544100000|2021-06-24 14:15:00|11943.8|11943.2|11946.2|11945.3|11947.6|11947|11943.1|11942.5|455
1624544400000|2021-06-24 14:20:00|11946|11945.4|11945.5|11944.9|11947.4|11946.7|11945|11944.4|463
1624544700000|2021-06-24 14:25:00|11945.4|11944.8|11942.1|11941.2|11945.7|11945.1|11941.4|11940.8|507
1624545000000|2021-06-24 14:30:00|11942|11941.4|11936.3|11935.7|11943.7|11943.1|11936.3|11935.7|539
1624545300000|2021-06-24 14:35:00|11936.4|11935.8|11933.6|11933|11937.3|11936.6|11932.8|11932|684
1624545600000|2021-06-24 14:40:00|11933.5|11932.7|11928.8|11928.2|11933.7|11933.1|11928.6|11927.8|745
1624545900000|2021-06-24 14:45:00|11928.9|11928.3|11923.7|11923.1|11929|11928.4|11921.8|11920.9|809
1624546200000|2021-06-24 14:50:00|11923.8|11922.9|11925.1|11924.2|11926|11925.4|11920.4|11919.8|951
1624546500000|2021-06-24 14:55:00|11925|11924.1|11926.6|11926|11928.2|11927.5|11924.4|11923.7|769
1624546800000|2021-06-24 15:00:00|11926.5|11925.9|11928.5|11927.9|11930.2|11929.4|11925.4|11924.8|693
1624547100000|2021-06-24 15:05:00|11928.6|11928|11932.9|11932.3|11933.1|11932.5|11927.9|11927.3|614
1624547400000|2021-06-24 15:10:00|11932.6|11932|11932.9|11932|11934|11933.4|11931.2|11930.5|516
1624547700000|2021-06-24 15:15:00|11932.6|11931.7|11927.2|11926.6|11933.2|11932.4|11926.3|11925.6|472
1624548000000|2021-06-24 15:20:00|11927.3|11926.7|11929.8|11928.9|11930.2|11929.6|11926.7|11926.1|569
1624548300000|2021-06-24 15:25:00|11929.9|11929|11930.4|11929.8|11931.9|11931.1|11929.4|11928.8|559
1624548600000|2021-06-24 15:30:00|11930.5|11929.9|11930.1|11929.5|11932|11931.3|11929.5|11928.9|357
1624548900000|2021-06-24 15:35:00|11930.2|11929.6|11931.8|11931.2|11932.1|11931.4|11928.9|11928.3|363
1624549200000|2021-06-24 15:40:00|11931.9|11931.3|11931.8|11931.2|11933.5|11932.9|11931.3|11930.5|555
1624549500000|2021-06-24 15:45:00|11931.9|11931.3|11932.2|11931.6|11934.6|11933.8|11931.7|11931|358
1624549800000|2021-06-24 15:50:00|11932.3|11931.7|11927.3|11926.7|11932.3|11931.7|11927.3|11926.7|375
1624550100000|2021-06-24 15:55:00|11927.4|11926.5|11927|11926.4|11929|11928.4|11926.6|11925.9|402
1624550400000|2021-06-24 16:00:00|11926.9|11926.3|11927.3|11926.7|11927.7|11927.1|11925.4|11924.8|424
1624550700000|2021-06-24 16:05:00|11927.4|11926.5|11926.6|11926|11927.9|11927.3|11926.2|11925.5|250
1624551000000|2021-06-24 16:10:00|11926.8|11925.9|11928.1|11927.5|11928.4|11927.8|11925|11924.3|317
1624551300000|2021-06-24 16:15:00|11928|11927.4|11931.1|11930.5|11933.1|11932.5|11926.7|11926|463
1624551600000|2021-06-24 16:20:00|11931.2|11930.3|11931.2|11930.6|11932.3|11931.7|11930.5|11929.9|256
1624551900000|2021-06-24 16:25:00|11931.1|11930.5|11931.7|11931.1|11932|11931.4|11930.1|11929.5|327
1624552200000|2021-06-24 16:30:00|11931.6|11931|11932.8|11932.2|11933.8|11933.1|11931.3|11930.7|464
1624552500000|2021-06-24 16:35:00|11933.1|11932.5|11931.8|11931.2|11933.7|11933.1|11931.6|11931|263
1624552800000|2021-06-24 16:40:00|11931.7|11931.1|11933.4|11932.5|11933.7|11933|11931.7|11931|340
1624553100000|2021-06-24 16:45:00|11933.3|11932.7|11931.7|11931.1|11933.8|11933.1|11929.5|11928.9|486
1624553400000|2021-06-24 16:50:00|11931.8|11931.2|11930.1|11929.5|11932.5|11931.8|11930|11929.3|419
1624553700000|2021-06-24 16:55:00|11930|11929.4|11927.1|11926.5|11930.2|11929.5|11926.5|11925.7|477
1624554000000|2021-06-24 17:00:00|11927.3|11926.7|11930.8|11930.2|11930.9|11930.3|11927.2|11926.6|440
1624554300000|2021-06-24 17:05:00|11931.1|11930.5|11931.9|11931.3|11933.1|11932.5|11930.1|11929.3|366
1624554600000|2021-06-24 17:10:00|11932|11931.4|11933|11932.4|11933.3|11932.5|11930.5|11929.9|322
1624554900000|2021-06-24 17:15:00|11932.9|11932.3|11930.7|11930.1|11933.6|11933|11930.4|11929.8|263
1624555200000|2021-06-24 17:20:00|11930.5|11929.9|11932|11931.4|11932.4|11931.8|11930.3|11929.7|261
1624555500000|2021-06-24 17:25:00|11931.8|11931.2|11931.7|11931.1|11933.7|11932.9|11931.5|11930.9|318
1624555800000|2021-06-24 17:30:00|11931.8|11931.2|11930.3|11929.7|11931.8|11931.2|11929.8|11929.2|223
1624556100000|2021-06-24 17:35:00|11930.2|11929.6|11927.6|11927|11930.3|11929.7|11927.5|11926.9|236
1624556400000|2021-06-24 17:40:00|11927.8|11927.2|11929.2|11928.6|11929.8|11929.1|11927.6|11927|249
1624556700000|2021-06-24 17:45:00|11929.3|11928.7|11929.5|11928.9|11930.4|11929.7|11928.9|11928.3|301
1624557000000|2021-06-24 17:50:00|11929.3|11928.7|11928.7|11928.1|11930.7|11930.1|11928.5|11927.9|266
1624557300000|2021-06-24 17:55:00|11929.1|11928.5|11927|11926.4|11929.8|11929.2|11926.7|11926.1|275
1624557600000|2021-06-24 18:00:00|11927.1|11926.5|11932.6|11932|11934.4|11933.7|11927|11926.4|724
1624557900000|2021-06-24 18:05:00|11932.7|11932.1|11930.7|11930.1|11934|11933.2|11930.6|11929.9|535
1624558200000|2021-06-24 18:10:00|11930.6|11930|11931.8|11930.9|11931.8|11931.1|11929.3|11928.6|354
1624558500000|2021-06-24 18:15:00|11931.7|11930.8|11932.1|11931.5|11933.2|11932.6|11930.6|11930|322
1624558800000|2021-06-24 18:20:00|11932.2|11931.6|11930|11929.4|11932.2|11931.6|11930|11929.4|312
1624559100000|2021-06-24 18:25:00|11929.9|11929.3|11930.3|11929.7|11931.2|11930.5|11928.6|11928|375
1624559400000|2021-06-24 18:30:00|11930.4|11929.8|11930.6|11930|11931.3|11930.7|11929.9|11929.1|223
1624559700000|2021-06-24 18:35:00|11930.7|11930.1|11930.3|11929.4|11930.9|11930.3|11929.6|11928.9|215
1624560000000|2021-06-24 18:40:00|11930.1|11929.5|11930|11929.4|11930.8|11930.2|11929.4|11928.8|235
1624560300000|2021-06-24 18:45:00|11929.9|11929.3|11930.8|11930.2|11932.3|11931.5|11929.7|11929.1|238
1624560600000|2021-06-24 18:50:00|11930.7|11930.1|11932.3|11931.7|11933.2|11932.4|11930.7|11930|276
1624560900000|2021-06-24 18:55:00|11932.2|11931.6|11930.7|11930.1|11934|11933.4|11930.2|11929.6|299
1624561200000|2021-06-24 19:00:00|11930.8|11930.2|11932.2|11931.6|11933.9|11933.3|11930.7|11930.1|361
1624561500000|2021-06-24 19:05:00|11932.4|11931.5|11933|11932.4|11934.4|11933.6|11932.2|11931.5|327
1624561800000|2021-06-24 19:10:00|11933.1|11932.5|11935.7|11935.1|11935.7|11935.1|11933.1|11932.5|300
1624562100000|2021-06-24 19:15:00|11935.6|11935|11933.2|11932.6|11935.6|11935|11932.9|11932.2|347
1624562400000|2021-06-24 19:20:00|11933.3|11932.7|11932.2|11931.6|11933.6|11932.9|11930.8|11930.1|307
1624562700000|2021-06-24 19:25:00|11932.3|11931.7|11934.2|11933.6|11934.3|11933.7|11932|11931.1|291
1624563000000|2021-06-24 19:30:00|11934.3|11933.7|11933.3|11932.7|11934.4|11933.7|11932.6|11931.9|267
1624563300000|2021-06-24 19:35:00|11933.1|11932.5|11933.7|11933.1|11934.3|11933.5|11932.9|11932.3|401
1624563600000|2021-06-24 19:40:00|11933.6|11933|11933.1|11932.5|11934.1|11933.5|11932.6|11932|209
1624563900000|2021-06-24 19:45:00|11933.2|11932.6|11931.8|11930.9|11933.5|11932.7|11931.7|11930.8|231
1624564200000|2021-06-24 19:50:00|11931.9|11931|11933|11932.1|11933.7|11932.9|11931.6|11930.9|263
1624564500000|2021-06-24 19:55:00|11932.9|11932|11933.1|11932.5|11934.1|11933.3|11931.4|11930.6|353
1624564800000|2021-06-24 20:00:00|11933.2|11932.6|11933.1|11932.2|11935.9|11935.1|11932.1|11931.4|418
1624565100000|2021-06-24 20:05:00|11933|11932.1|11934.8|11934.2|11934.8|11934.2|11932.9|11932.1|156
1624565400000|2021-06-24 20:10:00|11934.9|11934|11933.8|11933.2|11934.9|11934.2|11933.5|11932.6|165
1624565700000|2021-06-24 20:15:00|11933.7|11933.1|11933.8|11933.2|11934.3|11933.6|11933.2|11932.5|175
1624566000000|2021-06-24 20:20:00|11933.9|11933.3|11934.1|11933.5|11934.7|11933.8|11933.3|11932.6|165
1624566300000|2021-06-24 20:25:00|11934.2|11933.3|11932.8|11931.9|11934.2|11933.5|11932.5|11931.7|184
1624566600000|2021-06-24 20:30:00|11932.7|11931.8|11933.8|11932.9|11934.1|11933.2|11932.7|11931.8|145
1624566900000|2021-06-24 20:35:00|11933.9|11933|11932|11931.1|11933.9|11933|11931.4|11930.5|227
1624567200000|2021-06-24 20:40:00|11931.8|11931.2|11932.5|11931.6|11933.3|11932.6|11931.5|11930.8|229
1624567500000|2021-06-24 20:45:00|11932.4|11931.5|11932.2|11931.3|11933.3|11932.4|11931.3|11930.4|264
1624567800000|2021-06-24 20:50:00|11932.3|11931.4|11931.8|11930.9|11932.4|11931.5|11931.3|11930.4|307
1624568100000|2021-06-24 20:55:00|11931.7|11930.8|11932.1|11930.7|11932.4|11931.2|11931.1|11929.9|491
1624568400000|2021-06-24 21:00:00|11932.4|11930.5|11933.1|11930.7|11933.3|11930.8|11931.9|11929.1|36
1624568700000|2021-06-24 21:05:00|11933.3|11930.4|11932.7|11930.6|11933.3|11931.3|11932.1|11928.9|123
1624569000000|2021-06-24 21:10:00|11931.9|11930.5|11932.7|11930.7|11933|11931.1|11931.9|11929.6|121
1624569300000|2021-06-24 21:15:00|11932.8|11931.3|11932.9|11930.8|11933|11931.5|11932.1|11929.7|144
1624569600000|2021-06-24 21:20:00|11933|11930.6|11932.1|11931.2|11933.1|11931.5|11932.1|11930|102
1624569900000|2021-06-24 21:25:00|11932.2|11931.3|11932.6|11930|11933.2|11931.5|11932.2|11929.6|90
1624570200000|2021-06-24 21:30:00|11932.7|11930.1|11932.4|11930|11933.1|11931|11931.7|11929.2|111
1624570500000|2021-06-24 21:35:00|11932.6|11930.1|11931.9|11929.2|11932.7|11930.2|11930.4|11928.5|209
1624570800000|2021-06-24 21:40:00|11931.7|11929.1|11932.3|11929.1|11933|11930.3|11931.5|11928.7|125
1624571100000|2021-06-24 21:45:00|11931.9|11929.5|11932.3|11929.2|11932.6|11930.4|11931.3|11928.9|159
1624571400000|2021-06-24 21:50:00|11932.4|11929.1|11932.5|11929.3|11932.6|11930.2|11931|11928.9|127
1624571700000|2021-06-24 21:55:00|11932.6|11929.5|11931.5|11928.4|11932.7|11930.7|11930.9|11928.2|202
1624572000000|2021-06-24 22:00:00|11931.4|11928.6|11932.8|11931.6|11933.4|11932|11931.4|11928.5|536
1624572300000|2021-06-24 22:05:00|11932.9|11931.5|11932.5|11931.6|11932.9|11931.7|11932.3|11931.3|98
1624572600000|2021-06-24 22:10:00|11932.6|11931.7|11932.5|11931.6|11932.9|11932|11932|11931.1|111
1624572900000|2021-06-24 22:15:00|11932.4|11931.5|11932.6|11931.7|11932.8|11931.9|11932.4|11931.5|54
1624573200000|2021-06-24 22:20:00|11932.7|11931.8|11932.1|11931.2|11932.9|11932|11931.9|11931|111
1624573500000|2021-06-24 22:25:00|11932|11931.1|11933.1|11932.2|11933.3|11932.4|11932|11931.1|121
1624573800000|2021-06-24 22:30:00|11933|11932.1|11932.8|11931.9|11933.1|11932.2|11931.9|11931|187
1624574100000|2021-06-24 22:35:00|11932.7|11931.8|11932.5|11931.6|11933.3|11932.4|11932|11931.1|118
1624574400000|2021-06-24 22:40:00|11932.4|11931.5|11932.1|11931.2|11932.5|11931.6|11931.6|11930.7|113
1624574700000|2021-06-24 22:45:00|11932|11931.1|11932.1|11931.2|11932.4|11931.5|11932|11931.1|99
1624575000000|2021-06-24 22:50:00|11932.2|11931.3|11932.1|11931.2|11932.7|11931.8|11932|11931.1|82
1624575300000|2021-06-24 22:55:00|11932.2|11931.3|11932.6|11931.7|11932.7|11931.8|11932.1|11931.2|42
1624575600000|2021-06-24 23:00:00|11932.5|11931.6|11932.1|11931.2|11932.6|11931.7|11931.5|11930.7|97
1624575900000|2021-06-24 23:05:00|11931.9|11931|11931.5|11930.6|11932.1|11931.2|11931|11930.1|84
1624576200000|2021-06-24 23:10:00|11931.4|11930.5|11930.5|11929.6|11931.6|11930.7|11930|11929.1|88
1624576500000|2021-06-24 23:15:00|11930.4|11929.5|11930.6|11929.7|11930.6|11929.7|11929.5|11928.8|156
1624576800000|2021-06-24 23:20:00|11930.5|11929.6|11930|11929.1|11930.7|11929.8|11929.4|11928.7|118
1624577100000|2021-06-24 23:25:00|11929.7|11929.2|11929|11928.1|11930|11929.2|11928.5|11927.8|123
1624577400000|2021-06-24 23:30:00|11928.9|11928|11930.2|11929.3|11930.2|11929.3|11928.5|11927.6|131
1624577700000|2021-06-24 23:35:00|11930.1|11929.2|11929.8|11928.9|11930.2|11929.3|11929.6|11928.7|76
1624578000000|2021-06-24 23:40:00|11929.7|11929.1|11930.4|11929.5|11930.4|11929.5|11929.6|11928.8|79
1624578300000|2021-06-24 23:45:00|11930.3|11929.4|11930.1|11929.2|11930.6|11929.7|11929.9|11929.1|113
1624578600000|2021-06-24 23:50:00|11930|11929.1|11929.6|11928.7|11930.3|11929.4|11929.4|11928.5|96
1624578900000|2021-06-24 23:55:00|11929.7|11928.8|11928.5|11927.6|11929.8|11928.9|11928.4|11927.5|156
1624579200000|2021-06-25 00:00:00|11928.6|11927.7|11929.7|11928.8|11929.7|11928.8|11927.1|11926.3|318
1624579500000|2021-06-25 00:05:00|11929.6|11928.7|11929.6|11928.7|11929.7|11928.9|11928.3|11927.6|239
1624579800000|2021-06-25 00:10:00|11929.8|11929|11929.5|11928.6|11930.2|11929.3|11927.7|11927|233
1624580100000|2021-06-25 00:15:00|11929.6|11928.7|11928.4|11927.8|11929.6|11928.7|11928.4|11927.6|205
1624580400000|2021-06-25 00:20:00|11928.5|11927.9|11930.2|11929.3|11930.3|11929.4|11928.3|11927.5|264
1624580700000|2021-06-25 00:25:00|11930.3|11929.4|11931.2|11930.3|11931.6|11930.8|11930|11929.1|309
1624581000000|2021-06-25 00:30:00|11931.1|11930.2|11930.4|11929.5|11931.9|11931|11930.4|11929.5|331
1624581300000|2021-06-25 00:35:00|11930.2|11929.6|11931.4|11930.5|11931.9|11931.1|11930.2|11929.5|287
1624581600000|2021-06-25 00:40:00|11931.3|11930.4|11931|11930.1|11931.6|11930.8|11929.8|11929.1|323
1624581900000|2021-06-25 00:45:00|11930.9|11930|11931.5|11930.6|11932.1|11931.3|11930.5|11929.7|241
1624582200000|2021-06-25 00:50:00|11931.6|11930.7|11931.1|11930.2|11932.1|11931.3|11930|11929.3|392
1624582500000|2021-06-25 00:55:00|11930.8|11929.9|11931.2|11930.6|11932.1|11931.4|11930.4|11929.6|419
1624582800000|2021-06-25 01:00:00|11931.5|11930.7|11934.1|11933.2|11934.1|11933.3|11931.3|11930.4|484
1624583100000|2021-06-25 01:05:00|11934|11933.1|11935|11934.1|11935.2|11934.3|11933.6|11933|279
1624583400000|2021-06-25 01:10:00|11935.1|11934.2|11938.1|11937.2|11938.7|11938|11934.7|11933.9|306
1624583700000|2021-06-25 01:15:00|11938|11937.1|11938.5|11937.9|11938.8|11938.1|11937.6|11936.9|294
1624584000000|2021-06-25 01:20:00|11938.6|11938|11937.5|11936.9|11938.9|11938.3|11936.8|11936.1|234
1624584300000|2021-06-25 01:25:00|11937.6|11937|11942.4|11941.5|11943|11942.2|11937.5|11936.9|303
1624584600000|2021-06-25 01:30:00|11942.5|11941.6|11943.3|11942.7|11943.5|11942.9|11941.8|11941.2|435
1624584900000|2021-06-25 01:35:00|11943.2|11942.6|11943.1|11942.5|11944.8|11944|11942.2|11941.6|302
1624585200000|2021-06-25 01:40:00|11943.3|11942.7|11942.9|11942.3|11945.6|11944.8|11942.7|11942.1|338
1624585500000|2021-06-25 01:45:00|11942.8|11942.2|11943.1|11942.2|11943.7|11943|11942.2|11941.6|383
1624585800000|2021-06-25 01:50:00|11943|11942.1|11942.4|11941.8|11943.4|11942.7|11942|11941.2|385
1624586100000|2021-06-25 01:55:00|11942.5|11941.9|11942.5|11941.9|11943|11942.4|11941.7|11941.1|217
1624586400000|2021-06-25 02:00:00|11942.4|11941.8|11941.9|11941.3|11942.8|11942.2|11941.5|11940.9|205
1624586700000|2021-06-25 02:05:00|11942|11941.4|11944.1|11943.2|11944.2|11943.4|11941.7|11941.1|241
1624587000000|2021-06-25 02:10:00|11944.2|11943.3|11944.1|11943.5|11944.5|11943.8|11943.6|11943|259
1624587300000|2021-06-25 02:15:00|11944|11943.4|11944.4|11943.8|11944.9|11944.3|11943.8|11943.1|228
1624587600000|2021-06-25 02:20:00|11944.5|11943.9|11943.6|11943|11945.2|11944.5|11943.6|11942.9|227
1624587900000|2021-06-25 02:25:00|11943.7|11943.1|11943.2|11942.6|11944.6|11943.7|11942.8|11942|306
1624588200000|2021-06-25 02:30:00|11943.3|11942.4|11940.8|11940.2|11943.4|11942.6|11940|11939.4|237
1624588500000|2021-06-25 02:35:00|11940.7|11940.1|11941.5|11940.9|11942.2|11941.5|11940.5|11939.9|190
1624588800000|2021-06-25 02:40:00|11941.4|11940.8|11939.1|11938.5|11941.5|11940.9|11938.4|11937.8|223
1624589100000|2021-06-25 02:45:00|11939.2|11938.3|11941.1|11940.2|11943.6|11942.7|11939|11938.3|324
1624589400000|2021-06-25 02:50:00|11941|11940.1|11940.1|11939.5|11941.1|11940.3|11939.1|11938.3|264
1624589700000|2021-06-25 02:55:00|11940.2|11939.6|11939.9|11939.3|11940.5|11939.6|11938.2|11937.6|401
1624590000000|2021-06-25 03:00:00|11940|11939.4|11938.9|11938.3|11940.9|11940.2|11938.2|11937.5|250
1624590300000|2021-06-25 03:05:00|11939|11938.4|11939.8|11939.2|11940.1|11939.4|11938.6|11938|156
1624590600000|2021-06-25 03:10:00|11940|11939.1|11941.1|11940.5|11941.2|11940.5|11939.5|11938.9|144
1624590900000|2021-06-25 03:15:00|11941|11940.4|11941.8|11941.2|11942|11941.4|11940.7|11940|260
1624591200000|2021-06-25 03:20:00|11941.7|11941.1|11941.5|11940.9|11942|11941.4|11940.9|11940.2|175
1624591500000|2021-06-25 03:25:00|11941.2|11940.6|11941.1|11940.2|11941.6|11941|11940.9|11940.1|208
1624591800000|2021-06-25 03:30:00|11941.2|11940.3|11940.5|11939.6|11941.6|11941|11940.3|11939.5|255
1624592100000|2021-06-25 03:35:00|11940.4|11939.5|11940.8|11940.2|11941.6|11940.9|11939.8|11939.1|162
1624592400000|2021-06-25 03:40:00|11940.7|11940.1|11941|11940.4|11941.3|11940.6|11940.4|11939.7|188
1624592700000|2021-06-25 03:45:00|11940.9|11940.3|11942|11941.1|11942.2|11941.3|11940.8|11940.2|183
1624593000000|2021-06-25 03:50:00|11942.1|11941.2|11942.2|11941.3|11942.6|11941.8|11941.7|11940.9|178
1624593300000|2021-06-25 03:55:00|11941.9|11941.1|11940.4|11939.8|11942.2|11941.3|11940.2|11939.5|299
1624593600000|2021-06-25 04:00:00|11940.6|11939.7|11940.8|11940.2|11941|11940.3|11940.2|11939.5|148
1624593900000|2021-06-25 04:05:00|11940.7|11940.1|11939.4|11938.8|11940.9|11940.2|11938.9|11938.3|106
1624594200000|2021-06-25 04:10:00|11939.3|11938.7|11939.8|11939.2|11940.1|11939.4|11939|11938.4|169
1624594500000|2021-06-25 04:15:00|11939.9|11939.3|11940|11939.1|11940.6|11939.9|11939.7|11939|123
1624594800000|2021-06-25 04:20:00|11940.1|11939.2|11940.3|11939.7|11940.6|11939.9|11939.4|11938.6|233
1624595100000|2021-06-25 04:25:00|11940.5|11939.6|11940.2|11939.6|11941.5|11940.7|11939.9|11939.3|198
1624595400000|2021-06-25 04:30:00|11940.1|11939.5|11939.3|11938.7|11940.2|11939.6|11938.3|11937.7|256
1624595700000|2021-06-25 04:35:00|11939.4|11938.8|11939.8|11939.2|11940.4|11939.7|11939.3|11938.7|186
1624596000000|2021-06-25 04:40:00|11939.9|11939.3|11939.4|11938.5|11940|11939.4|11938.7|11938|173
1624596300000|2021-06-25 04:45:00|11939.5|11938.6|11939.4|11938.8|11940.1|11939.3|11938.8|11938.2|218
1624596600000|2021-06-25 04:50:00|11939.3|11938.7|11938.6|11938|11940.1|11939.3|11938.2|11937.5|162
1624596900000|2021-06-25 04:55:00|11938.7|11938.1|11937.3|11936.7|11938.8|11938.2|11937.2|11936.5|224
1624597200000|2021-06-25 05:00:00|11937.4|11936.8|11936.8|11936.2|11938.6|11938|11936.7|11935.9|325
1624597500000|2021-06-25 05:05:00|11936.7|11936.1|11936.9|11936.3|11937.3|11936.7|11935.8|11935.1|262
1624597800000|2021-06-25 05:10:00|11937|11936.4|11935.8|11935.2|11937.1|11936.4|11935.7|11934.9|185
1624598100000|2021-06-25 05:15:00|11936|11935.1|11936.3|11935.7|11936.5|11935.9|11935.2|11934.5|176
1624598400000|2021-06-25 05:20:00|11936.4|11935.8|11936.6|11935.7|11936.9|11936.2|11935.6|11934.9|193
1624598700000|2021-06-25 05:25:00|11936.5|11935.6|11939.1|11938.2|11939.3|11938.5|11936.2|11935.3|268
1624599000000|2021-06-25 05:30:00|11939|11938.4|11939.6|11938.7|11939.9|11939.2|11938.5|11937.7|270
1624599300000|2021-06-25 05:35:00|11939.7|11938.8|11939.2|11938.6|11940.1|11939.4|11939.1|11938.5|229
1624599600000|2021-06-25 05:40:00|11939.3|11938.7|11939.8|11938.9|11941.1|11940.4|11939.3|11938.6|215
1624599900000|2021-06-25 05:45:00|11939.9|11939|11942.9|11942|11943.2|11942.5|11939.7|11939|290
1624600200000|2021-06-25 05:50:00|11942.8|11941.9|11939.4|11938.8|11943|11942.1|11938.8|11938.2|385
1624600500000|2021-06-25 05:55:00|11939.3|11938.7|11941|11940.1|11942|11941.3|11938.7|11938.1|374
1624600800000|2021-06-25 06:00:00|11941.1|11940.2|11937.4|11936.5|11941.6|11940.7|11936.9|11936.2|469
1624601100000|2021-06-25 06:05:00|11937.3|11936.7|11936.8|11936.2|11938.9|11938.1|11936.2|11935.6|413
1624601400000|2021-06-25 06:10:00|11936.7|11936.1|11940.2|11939.6|11941.3|11940.6|11936.1|11935.4|394
1624601700000|2021-06-25 06:15:00|11940.3|11939.4|11939.6|11939|11942.1|11941.4|11939.6|11938.9|389
1624602000000|2021-06-25 06:20:00|11939.7|11938.8|11940.8|11940.2|11941.2|11940.5|11939.1|11938.4|318
1624602300000|2021-06-25 06:25:00|11940.7|11940.1|11943.9|11943.3|11944.6|11943.9|11939.2|11938.6|503
1624602600000|2021-06-25 06:30:00|11943.5|11942.9|11947.6|11947|11947.9|11947.1|11941.4|11940.7|485
1624602900000|2021-06-25 06:35:00|11947.7|11947.1|11944.9|11944.3|11948.4|11947.8|11944.8|11944.2|505
1624603200000|2021-06-25 06:40:00|11945|11944.4|11948.6|11948|11949.3|11948.6|11944.6|11943.8|513
1624603500000|2021-06-25 06:45:00|11948.5|11947.9|11947.8|11946.9|11949.9|11949.2|11946.8|11946.2|501
1624603800000|2021-06-25 06:50:00|11947.9|11947|11945.4|11944.8|11948.5|11947.8|11944.6|11944|464
1624604100000|2021-06-25 06:55:00|11945.3|11944.7|11945.8|11944.9|11947.2|11946.5|11943.9|11943.3|394
1624604400000|2021-06-25 07:00:00|11945.7|11945.1|11946.2|11945.6|11947.6|11946.8|11943.4|11942.7|671
1624604700000|2021-06-25 07:05:00|11946.5|11945.7|11939.8|11939.2|11947.3|11946.5|11939.2|11938.4|709
1624605000000|2021-06-25 07:10:00|11940.1|11939.5|11943.7|11943.1|11944.1|11943.4|11938.3|11937.5|603
1624605300000|2021-06-25 07:15:00|11943.8|11942.9|11942.1|11941.5|11944.3|11943.7|11941.2|11940.6|614
1624605600000|2021-06-25 07:20:00|11942.2|11941.6|11938.8|11938.2|11942.2|11941.6|11937.9|11937.1|510
1624605900000|2021-06-25 07:25:00|11938.9|11938.3|11941.9|11941.3|11942.6|11941.8|11938.4|11937.8|510
1624606200000|2021-06-25 07:30:00|11942|11941.4|11942.7|11942.1|11942.7|11942.1|11939.9|11939.2|459
1624606500000|2021-06-25 07:35:00|11942.6|11942|11944|11943.4|11946.3|11945.7|11942.6|11942|463
1624606800000|2021-06-25 07:40:00|11944.1|11943.5|11943|11942.1|11945.3|11944.7|11942.5|11941.9|330
1624607100000|2021-06-25 07:45:00|11942.8|11942.2|11949.9|11949.3|11950|11949.3|11942.8|11942.2|549
1624607400000|2021-06-25 07:50:00|11950|11949.1|11949.7|11949.1|11951.2|11950.4|11947.8|11947.1|681
1624607700000|2021-06-25 07:55:00|11949.9|11949|11948.5|11947.6|11950.8|11950.2|11947.1|11946.5|475
1624608000000|2021-06-25 08:00:00|11948.3|11947.7|11946.3|11945.4|11948.5|11947.7|11945.4|11944.7|596
1624608300000|2021-06-25 08:05:00|11946.4|11945.5|11942.3|11941.7|11946.7|11945.9|11941.2|11940.6|549
1624608600000|2021-06-25 08:10:00|11942.2|11941.6|11941.8|11941.2|11942.9|11942.2|11940.3|11939.7|483
1624608900000|2021-06-25 08:15:00|11941.7|11941.1|11947.5|11946.9|11948.1|11947.5|11941.1|11940.3|459
1624609200000|2021-06-25 08:20:00|11947.4|11946.8|11943.7|11943.1|11948.2|11947.6|11943.5|11942.9|495
1624609500000|2021-06-25 08:25:00|11943.9|11943|11942.7|11941.8|11944.6|11944|11941|11940.4|424
1624609800000|2021-06-25 08:30:00|11942.8|11942.2|11940.4|11939.8|11944.5|11943.9|11940.4|11939.7|415
1624610100000|2021-06-25 08:35:00|11940.3|11939.7|11941|11940.1|11943.6|11943|11939.5|11938.7|445
1624610400000|2021-06-25 08:40:00|11940.9|11940.3|11942.1|11941.5|11944.2|11943.5|11940.7|11940|350
1624610700000|2021-06-25 08:45:00|11942.2|11941.6|11940.9|11940.3|11943.1|11942.5|11939.4|11938.8|392
1624611000000|2021-06-25 08:50:00|11940.8|11940.2|11940.5|11939.9|11943.1|11942.5|11938.9|11938.1|506
1624611300000|2021-06-25 08:55:00|11940.4|11939.8|11943.5|11942.9|11944.7|11943.9|11940.1|11939.5|418
1624611600000|2021-06-25 09:00:00|11943.6|11943|11946|11945.4|11946|11945.4|11942.3|11941.7|479
1624611900000|2021-06-25 09:05:00|11946.1|11945.5|11943.3|11942.4|11947.2|11946.6|11942.7|11942.1|467
1624612200000|2021-06-25 09:10:00|11943.4|11942.8|11942.1|11941.5|11943.5|11942.9|11940.7|11940.1|497
1624612500000|2021-06-25 09:15:00|11942.2|11941.6|11941.5|11940.9|11943.4|11942.8|11940.9|11940.1|359
1624612800000|2021-06-25 09:20:00|11941.6|11941|11941.9|11941.3|11943.7|11942.9|11940.4|11939.7|409
1624613100000|2021-06-25 09:25:00|11942|11941.4|11941.4|11940.8|11943.1|11942.4|11939.8|11939.2|413
1624613400000|2021-06-25 09:30:00|11941.3|11940.7|11942.5|11941.6|11942.5|11941.8|11939.1|11938.5|415
1624613700000|2021-06-25 09:35:00|11942.3|11941.7|11940.4|11939.8|11942.9|11942.2|11939|11938.4|358
1624614000000|2021-06-25 09:40:00|11940.3|11939.7|11940.2|11939.3|11942.1|11941.5|11939.4|11938.8|423
1624614300000|2021-06-25 09:45:00|11940.1|11939.2|11943.7|11943.1|11944.5|11943.9|11940|11939.2|419
1624614600000|2021-06-25 09:50:00|11943.9|11943|11942.7|11942.1|11944.7|11944|11941.8|11941|490
1624614900000|2021-06-25 09:55:00|11942.8|11942.2|11943.5|11942.9|11945.9|11945.3|11942.6|11941.9|364
1624615200000|2021-06-25 10:00:00|11943.6|11942.7|11939|11938.4|11944.3|11943.5|11938.8|11938.2|405
1624615500000|2021-06-25 10:05:00|11938.9|11938.3|11941.3|11940.7|11941.3|11940.7|11938.1|11937.3|363
1624615800000|2021-06-25 10:10:00|11941.5|11940.9|11940.4|11939.8|11942.4|11941.8|11940.1|11939.5|380
1624616100000|2021-06-25 10:15:00|11940.3|11939.7|11940.3|11939.7|11941.8|11941.2|11939.6|11938.9|410
1624616400000|2021-06-25 10:20:00|11940.4|11939.8|11941.2|11940.3|11942.1|11941.4|11940.1|11939.4|376
1624616700000|2021-06-25 10:25:00|11941.1|11940.5|11942.3|11941.7|11942.8|11942.1|11940.7|11940.1|340
1624617000000|2021-06-25 10:30:00|11942.2|11941.6|11941.8|11941.2|11942.5|11941.9|11940.3|11939.4|327
1624617300000|2021-06-25 10:35:00|11941.7|11941.1|11941.8|11941.2|11942.3|11941.7|11940|11939.4|327
1624617600000|2021-06-25 10:40:00|11941.7|11941.1|11940.8|11940.2|11942|11941.3|11940.6|11940|282
1624617900000|2021-06-25 10:45:00|11940.7|11940.1|11941.8|11941.2|11942.5|11941.8|11940.7|11940.1|227
1624618200000|2021-06-25 10:50:00|11941.7|11941.1|11943.5|11942.9|11943.7|11942.9|11940.9|11940.3|321
1624618500000|2021-06-25 10:55:00|11943.6|11942.6|11946.1|11945.5|11946.7|11946|11943.2|11942.4|420
1624618800000|2021-06-25 11:00:00|11946.2|11945.6|11945.5|11944.9|11947.6|11947|11944.6|11944|408
1624619100000|2021-06-25 11:05:00|11945.4|11944.8|11944.9|11944|11945.7|11945|11943.2|11942.6|404
1624619400000|2021-06-25 11:10:00|11944.8|11943.9|11943.3|11942.7|11946.1|11945.4|11943.2|11942.6|417
1624619700000|2021-06-25 11:15:00|11943.5|11942.9|11943.6|11943|11944.4|11943.8|11942.9|11942.3|287
1624620000000|2021-06-25 11:20:00|11943.7|11943.1|11941.7|11941.1|11943.7|11943.1|11940.3|11939.7|316
1624620300000|2021-06-25 11:25:00|11941.6|11941|11944.2|11943.6|11944.2|11943.6|11941.1|11940.5|277
1624620600000|2021-06-25 11:30:00|11944.1|11943.5|11945.6|11945|11946.2|11945.6|11943.4|11942.8|384
1624620900000|2021-06-25 11:35:00|11945.5|11944.9|11945.1|11944.5|11948.2|11947.6|11944.5|11943.9|381
1624621200000|2021-06-25 11:40:00|11945|11944.4|11944.6|11943.7|11945.4|11944.8|11943.1|11942.4|344
1624621500000|2021-06-25 11:45:00|11944.7|11943.8|11945.9|11945.3|11947.1|11946.5|11942.5|11941.9|476
1624621800000|2021-06-25 11:50:00|11945.8|11945.2|11944.4|11943.8|11945.8|11945.2|11943.1|11942.5|383
1624622100000|2021-06-25 11:55:00|11944.3|11943.7|11941.6|11941|11944.4|11943.8|11938.8|11938.2|668
1624622400000|2021-06-25 12:00:00|11941.7|11941.1|11948.1|11947.5|11948.2|11947.6|11941.7|11941.1|561
1624622700000|2021-06-25 12:05:00|11948.2|11947.6|11948.6|11948|11950.2|11949.6|11946.1|11945.5|382
1624623000000|2021-06-25 12:10:00|11948.7|11948.1|11949.9|11949.3|11950|11949.4|11946.3|11945.6|502
1624623300000|2021-06-25 12:15:00|11949.8|11949.2|11950.2|11949.3|11952.5|11951.8|11949.4|11948.7|516
1624623600000|2021-06-25 12:20:00|11950.3|11949.4|11951.4|11950.8|11951.8|11951.2|11949.5|11948.7|500
1624623900000|2021-06-25 12:25:00|11951.5|11950.9|11950.2|11949.3|11954.4|11953.8|11949.1|11948.4|530
1624624200000|2021-06-25 12:30:00|11950.3|11949.4|11959.9|11959|11966|11965.3|11949.9|11949|1458
1624624500000|2021-06-25 12:35:00|11959.7|11958.8|11953.6|11953|11961|11960.3|11953.3|11952.7|1062
1624624800000|2021-06-25 12:40:00|11953.8|11953.2|11954.8|11953.9|11957|11956.4|11951.4|11950.7|833
1624625100000|2021-06-25 12:45:00|11954.7|11953.8|11954.9|11954.3|11957.2|11956.6|11953.3|11952.5|844
1624625400000|2021-06-25 12:50:00|11955.3|11954.7|11955.4|11954.8|11959.7|11958.8|11954.5|11953.9|807
1624625700000|2021-06-25 12:55:00|11955.3|11954.7|11958.3|11957.4|11958.4|11957.5|11954|11953.2|775
1624626000000|2021-06-25 13:00:00|11958.4|11957.8|11960.9|11960.3|11963.6|11962.7|11958.4|11957.6|899
1624626300000|2021-06-25 13:05:00|11961.1|11960.2|11962.6|11961.7|11963.5|11962.9|11959.5|11958.9|805
1624626600000|2021-06-25 13:10:00|11962.7|11961.8|11966.7|11966.1|11967.4|11966.7|11962.5|11961.8|732
1624626900000|2021-06-25 13:15:00|11966.5|11965.9|11966.4|11965.8|11967.1|11966.5|11963.9|11963.3|611
1624627200000|2021-06-25 13:20:00|11966.5|11965.9|11965.2|11964.3|11966.6|11966|11962.9|11962.3|469
1624627500000|2021-06-25 13:25:00|11965.1|11964.2|11965.3|11964.7|11968.2|11967.5|11964.4|11963.5|523
1624627800000|2021-06-25 13:30:00|11965.4|11964.8|11964.1|11963.5|11968.3|11967.7|11963.4|11962.8|702
1624628100000|2021-06-25 13:35:00|11964|11963.4|11962.2|11961.6|11964.7|11964|11961.3|11960.7|530
1624628400000|2021-06-25 13:40:00|11962.1|11961.5|11964.6|11964|11965.4|11964.7|11961.9|11961.3|546
1624628700000|2021-06-25 13:45:00|11964.5|11963.9|11969.1|11968.5|11969.2|11968.6|11964.2|11963.4|477
1624629000000|2021-06-25 13:50:00|11969.2|11968.6|11969.6|11969|11970.4|11969.8|11966.2|11965.4|498
1624629300000|2021-06-25 13:55:00|11969.2|11968.6|11974.4|11973.5|11975.7|11974.8|11969.1|11968.5|754
1624629600000|2021-06-25 14:00:00|11974.7|11973.8|11970.1|11969.5|11974.9|11974|11969.2|11968.6|807
1624629900000|2021-06-25 14:05:00|11970|11969.4|11966.4|11965.8|11972.9|11972.3|11965.6|11965|746
1624630200000|2021-06-25 14:10:00|11966.7|11966.1|11964.2|11963.6|11966.8|11966.2|11961.7|11960.9|765
1624630500000|2021-06-25 14:15:00|11964.1|11963.5|11965.2|11964.6|11966.2|11965.4|11962.3|11961.7|630
1624630800000|2021-06-25 14:20:00|11965.1|11964.5|11967.8|11967.2|11967.9|11967.3|11962.7|11962.1|602
1624631100000|2021-06-25 14:25:00|11967.5|11966.9|11967|11966.4|11968.1|11967.5|11965.9|11965.3|510
1624631400000|2021-06-25 14:30:00|11967.1|11966.5|11963.2|11962.6|11967.4|11966.8|11962.7|11962.1|717
1624631700000|2021-06-25 14:35:00|11963.3|11962.7|11962.6|11962|11964.8|11964|11962.2|11961.6|585
1624632000000|2021-06-25 14:40:00|11962.5|11961.9|11963.9|11963.3|11966.1|11965.4|11960.5|11959.7|681
1624632300000|2021-06-25 14:45:00|11963.7|11963.1|11957.4|11956.8|11964.1|11963.4|11957|11956.4|731
1624632600000|2021-06-25 14:50:00|11957.5|11956.9|11955.8|11955.2|11959.3|11958.6|11952.6|11952|874
1624632900000|2021-06-25 14:55:00|11956.1|11955.5|11950.2|11949.6|11959.4|11958.5|11949.9|11949.3|959
1624633200000|2021-06-25 15:00:00|11950.3|11949.7|11943.1|11942.5|11952.4|11951.8|11942.6|11941.7|939
1624633500000|2021-06-25 15:05:00|11943.2|11942.6|11946.3|11945.7|11947.3|11946.7|11941.6|11941|742
1624633800000|2021-06-25 15:10:00|11946.4|11945.8|11947.3|11946.7|11948.1|11947.5|11943.7|11943.1|629
1624634100000|2021-06-25 15:15:00|11947|11946.4|11944.4|11943.8|11947.2|11946.4|11943.1|11942.5|472
1624634400000|2021-06-25 15:20:00|11944.5|11943.9|11943.7|11943.1|11947.2|11946.6|11942|11941.4|557
1624634700000|2021-06-25 15:25:00|11943.6|11943|11945.6|11945|11946.2|11945.5|11942.1|11941.5|474
1624635000000|2021-06-25 15:30:00|11945.5|11944.9|11946.1|11945.5|11947.2|11946.6|11945.2|11944.5|503
1624635300000|2021-06-25 15:35:00|11945.9|11945.3|11942.9|11942.3|11946|11945.4|11942.8|11942.2|380
1624635600000|2021-06-25 15:40:00|11943|11942.4|11942|11941.4|11944.9|11944.3|11942|11941.3|396
1624635900000|2021-06-25 15:45:00|11941.9|11941.3|11939.6|11939|11943|11942.4|11937|11936.4|556
1624636200000|2021-06-25 15:50:00|11939.5|11938.9|11938.5|11937.9|11941|11940.3|11937.6|11937|359
1624636500000|2021-06-25 15:55:00|11938.4|11937.8|11940|11939.4|11940.1|11939.5|11937.1|11936.4|411
1624636800000|2021-06-25 16:00:00|11940.1|11939.5|11939.3|11938.7|11940.4|11939.8|11938.7|11937.9|375
1624637100000|2021-06-25 16:05:00|11939.4|11938.8|11940.2|11939.6|11941.8|11941.2|11939.1|11938.5|281
1624637400000|2021-06-25 16:10:00|11939.8|11939.2|11939.9|11939.3|11941.6|11941|11937.7|11937.1|364
1624637700000|2021-06-25 16:15:00|11939.8|11939.2|11940.3|11939.7|11940.6|11940|11937.6|11937|312
1624638000000|2021-06-25 16:20:00|11940.1|11939.5|11937.4|11936.8|11940.4|11939.6|11937.3|11936.7|404
1624638300000|2021-06-25 16:25:00|11937.5|11936.9|11933.8|11932.9|11938.8|11938.2|11933.4|11932.6|392
1624638600000|2021-06-25 16:30:00|11933.7|11932.8|11935|11934.4|11935.6|11935|11932.7|11932.1|344
1624638900000|2021-06-25 16:35:00|11935.1|11934.5|11934.7|11934.1|11935.2|11934.5|11933.2|11932.6|334
1624639200000|2021-06-25 16:40:00|11934.6|11934|11936.5|11935.9|11936.8|11936|11934.5|11933.9|293
1624639500000|2021-06-25 16:45:00|11936.3|11935.7|11936.1|11935.5|11937.4|11936.8|11935.8|11935.2|265
1624639800000|2021-06-25 16:50:00|11936|11935.4|11936.6|11936|11938.4|11937.8|11935.8|11935.2|348
1624640100000|2021-06-25 16:55:00|11936.4|11935.8|11937.6|11937|11938.3|11937.5|11936.1|11935.5|325
1624640400000|2021-06-25 17:00:00|11937.7|11937.1|11937.1|11936.5|11938|11937.3|11935.7|11935.1|364
1624640700000|2021-06-25 17:05:00|11937.2|11936.6|11936.1|11935.5|11938|11937.4|11936.1|11935.5|231
1624641000000|2021-06-25 17:10:00|11936.2|11935.6|11936.2|11935.3|11937.5|11936.8|11935.8|11935.2|338
1624641300000|2021-06-25 17:15:00|11936.1|11935.5|11934.7|11934.1|11936.4|11935.7|11934.5|11933.7|280
1624641600000|2021-06-25 17:20:00|11934.6|11934|11933.6|11933|11934.7|11934.1|11932.9|11932.2|286
1624641900000|2021-06-25 17:25:00|11933.5|11932.9|11933.6|11932.7|11934.1|11933.3|11933.2|11932.5|223
1624642200000|2021-06-25 17:30:00|11933.4|11932.8|11931|11930.4|11934.4|11933.7|11931|11930.4|318
1624642500000|2021-06-25 17:35:00|11931.1|11930.5|11930|11929.4|11931.3|11930.6|11929.6|11928.8|382
1624642800000|2021-06-25 17:40:00|11929.9|11929.3|11931.5|11930.9|11932|11931.4|11929.9|11929.3|208
1624643100000|2021-06-25 17:45:00|11931.6|11931|11933.3|11932.7|11933.3|11932.7|11931.2|11930.6|325
1624643400000|2021-06-25 17:50:00|11933.2|11932.6|11933.7|11933.1|11933.8|11933.2|11932|11931.4|266
1624643700000|2021-06-25 17:55:00|11933.8|11933.2|11931|11930.4|11935.3|11934.7|11930.6|11930|281
1624644000000|2021-06-25 18:00:00|11931.1|11930.5|11930.5|11929.9|11931.4|11930.8|11929.6|11929|342
1624644300000|2021-06-25 18:05:00|11930.6|11930|11930.7|11930.1|11932.4|11931.8|11930.6|11930|263
1624644600000|2021-06-25 18:10:00|11930.8|11930.2|11931.1|11930.5|11931.3|11930.7|11930.1|11929.5|173
1624644900000|2021-06-25 18:15:00|11931.2|11930.6|11930.7|11930.1|11931.2|11930.6|11929.6|11929|250
1624645200000|2021-06-25 18:20:00|11930.6|11930|11929.1|11928.5|11930.8|11930.2|11928.9|11928.3|165
1624645500000|2021-06-25 18:25:00|11929|11928.4|11927.8|11927.2|11929.2|11928.6|11927.1|11926.4|221
1624645800000|2021-06-25 18:30:00|11927.9|11927.3|11927.8|11927.2|11928.9|11928.3|11927|11926.4|214
1624646100000|2021-06-25 18:35:00|11927.9|11927.3|11928.7|11928.1|11930.3|11929.7|11927.8|11927.2|212
1624646400000|2021-06-25 18:40:00|11928.6|11928|11928.7|11928.1|11928.8|11928.2|11926.7|11926.1|267
1624646700000|2021-06-25 18:45:00|11928.6|11928|11929.4|11928.5|11929.8|11929.1|11928.1|11927.5|249
1624647000000|2021-06-25 18:50:00|11929.3|11928.4|11932|11931.4|11932.8|11932.1|11929|11928.4|382
1624647300000|2021-06-25 18:55:00|11932.1|11931.5|11931.3|11930.7|11932.7|11931.8|11930.4|11929.7|322
1624647600000|2021-06-25 19:00:00|11931.4|11930.8|11932.6|11931.7|11932.7|11931.9|11931|11930.4|333
1624647900000|2021-06-25 19:05:00|11932.7|11931.8|11934.5|11933.6|11934.6|11933.7|11932.6|11931.7|266
1624648200000|2021-06-25 19:10:00|11934.6|11933.7|11934.9|11934.3|11935.1|11934.4|11933.8|11933.2|311
1624648500000|2021-06-25 19:15:00|11935|11934.1|11935.3|11934.7|11936.2|11935.5|11934.5|11933.6|217
1624648800000|2021-06-25 19:20:00|11935.4|11934.8|11935|11934.1|11936.1|11935.3|11934.1|11933.3|233
1624649100000|2021-06-25 19:25:00|11935.1|11934.2|11935.9|11935|11936.8|11936.1|11934.8|11934|264
1624649400000|2021-06-25 19:30:00|11936.1|11935.2|11935.9|11935.3|11936.2|11935.6|11935.2|11934.5|175
1624649700000|2021-06-25 19:35:00|11936|11935.4|11938.7|11937.8|11938.7|11937.8|11935.9|11935.1|219
1624650000000|2021-06-25 19:40:00|11938.6|11937.7|11940.4|11939.5|11940.4|11939.7|11938.2|11937.5|249
1624650300000|2021-06-25 19:45:00|11940.5|11939.6|11939.2|11938.6|11940.5|11939.7|11938.9|11938.3|279
1624650600000|2021-06-25 19:50:00|11939.3|11938.4|11940.1|11939.5|11941.1|11940.4|11939.2|11938.4|282
1624650900000|2021-06-25 19:55:00|11940|11939.4|11940.3|11939.7|11941.8|11941.2|11938.9|11938|454
1624651200000|2021-06-25 20:00:00|11940.6|11939.9|11942.4|11941.5|11942.5|11941.6|11940.5|11939.9|369
1624651500000|2021-06-25 20:05:00|11942.3|11941.4|11939.9|11939|11942.9|11942|11939.4|11938.5|255
1624651800000|2021-06-25 20:10:00|11940|11939.1|11940.2|11939.3|11941.2|11940.3|11939.2|11938.3|337
1624652100000|2021-06-25 20:15:00|11940.3|11939.4|11939.8|11938.9|11940.6|11939.7|11939.6|11938.7|174
1624652400000|2021-06-25 20:20:00|11939.7|11938.8|11937.6|11936.7|11939.8|11938.9|11937.3|11936.4|141
1624652700000|2021-06-25 20:25:00|11937.4|11936.5|11938|11937.1|11938.1|11937.2|11936.9|11936|170
1624653000000|2021-06-25 20:30:00|11937.9|11937|11939.8|11938.9|11940.2|11939.3|11937.6|11936.7|161
1624653300000|2021-06-25 20:35:00|11939.9|11939|11938.7|11937.8|11939.9|11939|11938.3|11937.4|160
1624653600000|2021-06-25 20:40:00|11938.6|11937.7|11939.8|11938.9|11939.9|11939|11937.7|11936.8|168
1624653900000|2021-06-25 20:45:00|11939.5|11938.6|11936.9|11936|11939.9|11939|11936.8|11935.9|309
1624654200000|2021-06-25 20:50:00|11937|11936.1|11937.7|11936.8|11938|11937.1|11935.9|11935|324
1624654500000|2021-06-25 20:55:00|11937.8|11936.9|11937.2|11933.5|11941.1|11937.2|11935.3|11931.3|317
1624824000000|2021-06-27 20:00:00|11938.5|11932.7|11940.5|11932|11941.3|11932.7|11938.5|11932|21
1624824300000|2021-06-27 20:05:00|11940.9|11932.7|11938.9|11932.7|11941.3|11932.7|11938.9|11932.7|7
1624824600000|2021-06-27 20:10:00|11938.3|11932|11940.9|11932|11941.3|11932|11938.3|11932|8
1624824900000|2021-06-27 20:15:00|11940.5|11931.5|11940.9|11932|11941.3|11932|11940.4|11931.5|12
1624825200000|2021-06-27 20:20:00|11941.3|11937.1|11939|11937.1|11941.3|11938.2|11936.4|11930.4|20
1624825500000|2021-06-27 20:25:00|11939.8|11937.9|11939.9|11938|11940|11938.1|11939.3|11934.5|11
1624825800000|2021-06-27 20:30:00|11939.8|11937.9|11940.9|11932.2|11941.3|11938|11936.3|11930.4|14
1624826100000|2021-06-27 20:35:00|11940.5|11933.7|11939|11933.7|11941.3|11933.7|11938.9|11933.7|16
1624826400000|2021-06-27 20:40:00|11940.9|11932.2|11939.6|11932.6|11941.3|11932.7|11936.4|11930.4|21
1624826700000|2021-06-27 20:45:00|11938.8|11932.7|11940.1|11932.4|11941.3|11932.8|11938.8|11932.2|5
1624827000000|2021-06-27 20:50:00|11941.3|11932.8|11942.3|11930.6|11942.3|11932.8|11941.3|11930.6|2
1624827300000|2021-06-27 20:55:00|11940.5|11932.2|11941.3|11932.8|11941.3|11932.8|11940.5|11931.8|22
1624827600000|2021-06-27 21:00:00|11941.1|11930|11940.9|11932.2|11941.3|11932.2|11935.2|11930|11
1624827900000|2021-06-27 21:05:00|11941.3|11932.4|11939.9|11931.1|11941.3|11932.4|11934.7|11930.2|40
1624828200000|2021-06-27 21:10:00|11941.2|11930.1|11937.1|11930.6|11941.3|11934.9|11934.2|11928.3|39
1624828500000|2021-06-27 21:15:00|11936.6|11934.7|11936.2|11934.3|11938.6|11934.8|11934.1|11930.5|49
1624828800000|2021-06-27 21:20:00|11936.3|11934.4|11938.7|11931.8|11938.7|11934.9|11935.8|11930.6|50
1624829100000|2021-06-27 21:25:00|11938.3|11931.3|11936|11934.1|11938.5|11934.8|11934|11931.3|51
1624829400000|2021-06-27 21:30:00|11936.1|11934.2|11935.7|11933.8|11937.5|11934.2|11933.7|11931.6|59
1624829700000|2021-06-27 21:35:00|11935.5|11933.6|11935.7|11933.8|11938.2|11935.2|11933.6|11931.2|70
1624830000000|2021-06-27 21:40:00|11935.6|11933.7|11935.3|11933.4|11936.3|11934|11933.7|11931.8|69
1624830300000|2021-06-27 21:45:00|11935.2|11933.3|11937|11936.1|11944.3|11937.1|11934.1|11932.2|215
1624830600000|2021-06-27 21:50:00|11937.3|11936.4|11939.6|11935.1|11939.9|11936.5|11935.8|11931.6|140
1624830900000|2021-06-27 21:55:00|11939.5|11934.8|11939.6|11934.5|11940.2|11935.2|11939|11932.8|212
1624831200000|2021-06-27 22:00:00|11940.1|11934.2|11937.7|11936.5|11941.6|11940|11936.5|11934.1|500
1624831500000|2021-06-27 22:05:00|11937.8|11936.6|11938.2|11937.3|11938.3|11937.3|11936.8|11935.7|203
1624831800000|2021-06-27 22:10:00|11938.1|11937.2|11938|11937.1|11938.8|11937.6|11938|11936.9|172
1624832100000|2021-06-27 22:15:00|11938.2|11937.2|11938.7|11937.8|11938.8|11937.9|11936.9|11935.8|149
1624832400000|2021-06-27 22:20:00|11938.6|11937.7|11939.1|11938.2|11939.6|11938.7|11938.2|11937.6|167
1624832700000|2021-06-27 22:25:00|11939|11938.1|11939.5|11938.6|11939.5|11938.6|11938.4|11937.5|127
1624833000000|2021-06-27 22:30:00|11939.4|11938.5|11939.5|11938.6|11939.7|11938.8|11938.4|11937.4|146
1624833300000|2021-06-27 22:35:00|11939.6|11938.7|11938.5|11937.6|11939.8|11938.9|11938.1|11937.2|115
1624833600000|2021-06-27 22:40:00|11938.6|11937.7|11937|11936.1|11938.7|11937.8|11936.1|11935.2|135
1624833900000|2021-06-27 22:45:00|11937.1|11936.2|11937.7|11936.8|11938.6|11937.7|11936.1|11935.2|230
1624834200000|2021-06-27 22:50:00|11937.6|11936.7|11938.3|11937.4|11938.6|11937.7|11937.5|11936.6|169
1624834500000|2021-06-27 22:55:00|11938.4|11937.5|11939.4|11938.5|11939.9|11938.8|11938.4|11937.5|132
1624834800000|2021-06-27 23:00:00|11939.6|11938.7|11938.7|11937.8|11941|11940.1|11938.6|11937.7|181
1624835100000|2021-06-27 23:05:00|11938.8|11937.9|11939.3|11938.4|11940|11939.1|11938.8|11937.9|96
1624835400000|2021-06-27 23:10:00|11939.5|11938.6|11940.1|11939.2|11940.1|11939.2|11939|11938.1|94
1624835700000|2021-06-27 23:15:00|11940|11939.1|11940|11939.1|11940.7|11939.8|11939.8|11938.9|192
1624836000000|2021-06-27 23:20:00|11940.1|11939.2|11939.7|11938.8|11940.3|11939.4|11939.5|11938.6|104
1624836300000|2021-06-27 23:25:00|11939.8|11938.9|11938.8|11937.9|11940.1|11939.2|11937.6|11936.7|121
1624836600000|2021-06-27 23:30:00|11938.9|11938|11939.1|11938.2|11939.1|11938.2|11937.7|11936.8|118
1624836900000|2021-06-27 23:35:00|11939|11938.1|11940|11939.1|11940.7|11939.8|11938.5|11937.6|143
1624837200000|2021-06-27 23:40:00|11939.9|11939|11939.4|11938.5|11940.2|11939.3|11939.4|11938.5|75
1624837500000|2021-06-27 23:45:00|11939.5|11938.6|11940|11939.1|11940.7|11939.8|11939.1|11938.2|110
1624837800000|2021-06-27 23:50:00|11940.2|11939.3|11941.1|11940.2|11941.1|11940.2|11939.7|11938.8|124
1624838100000|2021-06-27 23:55:00|11941.2|11940.3|11942.1|11941.2|11942.5|11941.6|11941.1|11940.3|156
1624838400000|2021-06-28 00:00:00|11941.9|11941|11934.9|11934|11941.9|11941|11934.7|11933.8|404
1624838700000|2021-06-28 00:05:00|11934.7|11933.8|11933.9|11933.3|11935.3|11934.5|11933|11932.2|258
1624839000000|2021-06-28 00:10:00|11934|11933.1|11933.9|11933.3|11936.1|11935.4|11933.4|11932.7|284
1624839300000|2021-06-28 00:15:00|11934|11933.1|11937|11936.4|11938|11937.3|11933.8|11933|282
1624839600000|2021-06-28 00:20:00|11937.1|11936.2|11936.1|11935.5|11937.6|11936.8|11936.1|11935.3|155
1624839900000|2021-06-28 00:25:00|11936.2|11935.6|11937.9|11937.3|11938.2|11937.5|11936.1|11935.4|221
1624840200000|2021-06-28 00:30:00|11937.7|11937.1|11936.7|11935.8|11938.1|11937.4|11935.8|11935.2|207
1624840500000|2021-06-28 00:35:00|11936.8|11935.9|11936.7|11936.1|11937.7|11936.9|11936.4|11935.8|232
1624840800000|2021-06-28 00:40:00|11936.9|11936|11936.1|11935.2|11938|11937.2|11935.9|11935.2|210
1624841100000|2021-06-28 00:45:00|11936|11935.1|11934.7|11933.8|11936.3|11935.5|11934.3|11933.6|299
1624841400000|2021-06-28 00:50:00|11934.6|11933.7|11935.2|11934.6|11935.7|11935.1|11933.4|11932.7|455
1624841700000|2021-06-28 00:55:00|11935.3|11934.7|11937|11936.4|11937.3|11936.6|11934.5|11933.6|392
1624842000000|2021-06-28 01:00:00|11936.9|11936.3|11937.1|11936.2|11937.8|11937.2|11935.5|11934.9|357
1624842300000|2021-06-28 01:05:00|11936.9|11936.3|11937.1|11936.5|11938.7|11938|11936.3|11935.7|346
1624842600000|2021-06-28 01:10:00|11937.2|11936.6|11937.7|11937.1|11938.3|11937.7|11937.1|11936.4|225
1624842900000|2021-06-28 01:15:00|11937.6|11937|11934|11933.1|11937.9|11937.1|11933.8|11933.1|333
1624843200000|2021-06-28 01:20:00|11933.6|11933|11931.5|11930.9|11935.8|11935.2|11930.7|11929.9|470
1624843500000|2021-06-28 01:25:00|11931.4|11930.8|11925.7|11925.1|11931.5|11930.9|11925.4|11924.8|518
1624843800000|2021-06-28 01:30:00|11925.8|11925.2|11926.3|11925.7|11927.1|11926.5|11925.5|11924.8|431
1624844100000|2021-06-28 01:35:00|11926.2|11925.6|11923.2|11922.3|11927.2|11926.4|11922.6|11922|516
1624844400000|2021-06-28 01:40:00|11923.1|11922.2|11924.2|11923.3|11926.2|11925.4|11922.8|11922.1|495
1624844700000|2021-06-28 01:45:00|11924.1|11923.2|11924.9|11924.3|11925.8|11925|11923.4|11922.8|286
1624845000000|2021-06-28 01:50:00|11925|11924.4|11928.1|11927.5|11928.2|11927.5|11924.9|11924.1|343
1624845300000|2021-06-28 01:55:00|11928|11927.4|11926.5|11925.9|11928.3|11927.6|11926.3|11925.7|320
1624845600000|2021-06-28 02:00:00|11926.4|11925.8|11923.6|11922.7|11926.6|11926|11923.3|11922.6|450
1624845900000|2021-06-28 02:05:00|11923.5|11922.9|11922.9|11922.3|11924.1|11923.3|11922.5|11921.7|408
1624846200000|2021-06-28 02:10:00|11923|11922.4|11922.4|11921.8|11924.2|11923.4|11922.3|11921.6|394
1624846500000|2021-06-28 02:15:00|11922.5|11921.9|11924.2|11923.6|11924.4|11923.8|11920.6|11919.8|461
1624846800000|2021-06-28 02:20:00|11924.4|11923.5|11924.3|11923.4|11925.3|11924.6|11924|11923.3|227
1624847100000|2021-06-28 02:25:00|11924.4|11923.8|11924.3|11923.7|11924.6|11923.9|11922.8|11922.1|205
1624847400000|2021-06-28 02:30:00|11924.4|11923.8|11925.2|11924.3|11925.3|11924.6|11923.2|11922.4|353
1624847700000|2021-06-28 02:35:00|11925.1|11924.2|11924.7|11924.1|11925.4|11924.7|11924.2|11923.4|192
1624848000000|2021-06-28 02:40:00|11924.6|11924|11925|11924.1|11925.8|11924.9|11924.4|11923.7|175
1624848300000|2021-06-28 02:45:00|11924.9|11924.3|11925.5|11924.9|11925.9|11925.3|11923.7|11923|251
1624848600000|2021-06-28 02:50:00|11925.4|11924.8|11924.8|11924.2|11925.4|11924.8|11923.7|11922.9|200
1624848900000|2021-06-28 02:55:00|11924.7|11924.1|11924.3|11923.7|11925.9|11925.2|11924.1|11923.2|233
1624849200000|2021-06-28 03:00:00|11924.2|11923.6|11924.3|11923.4|11924.9|11924.3|11923.3|11922.7|246
1624849500000|2021-06-28 03:05:00|11924.4|11923.5|11924|11923.4|11924.5|11923.8|11923.4|11922.6|159
1624849800000|2021-06-28 03:10:00|11924.1|11923.5|11923.5|11922.6|11924.2|11923.6|11923|11922.3|221
1624850100000|2021-06-28 03:15:00|11923.6|11922.7|11923.4|11922.8|11924.1|11923.3|11923.3|11922.5|213
1624850400000|2021-06-28 03:20:00|11923.6|11923|11923|11922.1|11924|11923.2|11922.4|11921.7|228
1624850700000|2021-06-28 03:25:00|11922.8|11922.2|11922.6|11921.7|11923|11922.3|11921.5|11920.9|232
1624851000000|2021-06-28 03:30:00|11922.5|11921.6|11923.6|11923|11923.6|11923|11921.7|11921|185
1624851300000|2021-06-28 03:35:00|11923.7|11923.1|11924.5|11923.6|11924.5|11923.6|11923.3|11922.6|228
1624851600000|2021-06-28 03:40:00|11924.4|11923.5|11925.2|11924.3|11925.2|11924.5|11924.4|11923.5|154
1624851900000|2021-06-28 03:45:00|11925|11924.4|11924.6|11923.7|11925.3|11924.5|11924.4|11923.6|174
1624852200000|2021-06-28 03:50:00|11924.5|11923.6|11924.3|11923.7|11924.8|11924.1|11923.8|11923.1|217
1624852500000|2021-06-28 03:55:00|11924.4|11923.8|11925.3|11924.7|11926.2|11925.5|11924.2|11923.4|217
1624852800000|2021-06-28 04:00:00|11925.1|11924.5|11926|11925.4|11926.6|11926|11924.7|11924|253
1624853100000|2021-06-28 04:05:00|11925.9|11925.3|11925.5|11924.9|11926.3|11925.6|11925.3|11924.7|195
1624853400000|2021-06-28 04:10:00|11925.4|11924.8|11925.3|11924.4|11925.9|11925.2|11924.3|11923.6|186
1624853700000|2021-06-28 04:15:00|11925.1|11924.5|11924.9|11924.3|11925.8|11925|11924.6|11924|216
1624854000000|2021-06-28 04:20:00|11925|11924.1|11926|11925.1|11926.5|11925.9|11924.7|11924|183
1624854300000|2021-06-28 04:25:00|11925.7|11924.9|11926.2|11925.3|11926.7|11926|11925.4|11924.7|194
1624854600000|2021-06-28 04:30:00|11926.3|11925.4|11925.6|11925|11926.5|11925.8|11924.5|11923.9|276
1624854900000|2021-06-28 04:35:00|11925.7|11925.1|11923.6|11923|11926|11925.2|11923.4|11922.6|278
1624855200000|2021-06-28 04:40:00|11923.5|11922.9|11922.1|11921.2|11923.6|11923|11922.1|11921.2|226
1624855500000|2021-06-28 04:45:00|11922.4|11921.5|11922.4|11921.5|11922.7|11922.1|11922.1|11921.3|157
1624855800000|2021-06-28 04:50:00|11922.5|11921.6|11923.9|11923.3|11924.1|11923.4|11922.1|11921.4|170
1624856100000|2021-06-28 04:55:00|11924|11923.4|11923|11922.1|11924.2|11923.5|11922.4|11921.6|230
1624856400000|2021-06-28 05:00:00|11923.1|11922.2|11924.3|11923.4|11924.3|11923.4|11922.2|11921.5|216
1624856700000|2021-06-28 05:05:00|11924.4|11923.8|11924.2|11923.3|11925.2|11924.3|11923.6|11922.9|245
1624857000000|2021-06-28 05:10:00|11924.3|11923.4|11923.3|11922.7|11924.8|11923.9|11923.1|11922.2|264
1624857300000|2021-06-28 05:15:00|11923.2|11922.6|11924.6|11924|11924.7|11924|11923.2|11922.5|256
1624857600000|2021-06-28 05:20:00|11924.7|11924.1|11925|11924.4|11925.8|11924.9|11924.2|11923.6|169
1624857900000|2021-06-28 05:25:00|11925.1|11924.5|11926.2|11925.6|11926.3|11925.6|11924.7|11923.9|186
1624858200000|2021-06-28 05:30:00|11926.1|11925.5|11928.4|11927.8|11928.8|11928|11926|11925.3|312
1624858500000|2021-06-28 05:35:00|11928.5|11927.9|11927.2|11926.3|11928.5|11927.9|11926|11925.2|250
1624858800000|2021-06-28 05:40:00|11927.1|11926.2|11927|11926.4|11927.4|11926.6|11926.3|11925.6|224
1624859100000|2021-06-28 05:45:00|11927.1|11926.2|11927.5|11926.9|11927.8|11927|11926.8|11926|147
1624859400000|2021-06-28 05:50:00|11927.6|11927|11926.6|11925.7|11928.9|11928.3|11926.3|11925.6|259
1624859700000|2021-06-28 05:55:00|11926.7|11925.8|11926.4|11925.5|11927.4|11926.8|11924.7|11924.1|376
1624860000000|2021-06-28 06:00:00|11926.6|11926|11925.9|11925|11928.1|11927.5|11923.4|11922.7|566
1624860300000|2021-06-28 06:05:00|11925.8|11924.9|11926.4|11925.8|11928.6|11928|11925.5|11924.6|415
1624860600000|2021-06-28 06:10:00|11926.6|11925.7|11927.1|11926.2|11928.1|11927.4|11924.1|11923.4|431
1624860900000|2021-06-28 06:15:00|11926.8|11926.1|11927.7|11927.1|11928.4|11927.8|11925.3|11924.6|298
1624861200000|2021-06-28 06:20:00|11927.9|11927|11927.8|11927.2|11928.9|11928.3|11927.2|11926.6|292
1624861500000|2021-06-28 06:25:00|11927.7|11927.1|11932.4|11931.5|11933|11932.2|11927.6|11927|529
1624861800000|2021-06-28 06:30:00|11932.2|11931.6|11930.7|11930.1|11932.5|11931.9|11930.1|11929.5|393
1624862100000|2021-06-28 06:35:00|11930.6|11930|11932.6|11932|11932.6|11932|11930|11929.2|369
1624862400000|2021-06-28 06:40:00|11932.5|11931.9|11931.2|11930.6|11933.8|11933.2|11930.4|11929.8|365
1624862700000|2021-06-28 06:45:00|11931.3|11930.4|11930.9|11930.3|11931.3|11930.6|11929.4|11928.8|360
1624863000000|2021-06-28 06:50:00|11930.8|11930.2|11931|11930.4|11932.9|11932.3|11930.3|11929.7|373
1624863300000|2021-06-28 06:55:00|11931.2|11930.6|11931.1|11930.5|11933.5|11932.9|11930.8|11930.2|469
1624863600000|2021-06-28 07:00:00|11930.9|11930.3|11942.5|11941.9|11942.6|11942|11928|11927.1|1023
1624863900000|2021-06-28 07:05:00|11942.3|11941.7|11943.8|11943.2|11944.3|11943.7|11940.6|11940|665
1624864200000|2021-06-28 07:10:00|11944.1|11943.5|11942.9|11942|11944.9|11944.3|11941|11940.4|596
1624864500000|2021-06-28 07:15:00|11942.7|11942.1|11941.7|11941.1|11944.2|11943.6|11941.2|11940.4|532
1624864800000|2021-06-28 07:20:00|11942|11941.4|11943.8|11942.9|11944.2|11943.4|11941.4|11940.5|505
1624865100000|2021-06-28 07:25:00|11943.7|11943.1|11938.7|11937.8|11944.3|11943.4|11938.3|11937.7|701
1624865400000|2021-06-28 07:30:00|11938.3|11937.7|11943.5|11942.9|11944.8|11944.2|11937.5|11936.9|577
1624865700000|2021-06-28 07:35:00|11943.6|11943|11941.8|11941.2|11944.4|11943.8|11940.9|11940|566
1624866000000|2021-06-28 07:40:00|11941.9|11941.3|11941|11940.4|11942.1|11941.3|11938.2|11937.6|455
1624866300000|2021-06-28 07:45:00|11940.9|11940.3|11940.4|11939.8|11941.1|11940.5|11939.3|11938.5|405
1624866600000|2021-06-28 07:50:00|11940.3|11939.7|11938.3|11937.7|11940.6|11939.9|11938.1|11937.3|393
1624866900000|2021-06-28 07:55:00|11938.4|11937.8|11942.2|11941.3|11942.6|11941.8|11938.4|11937.8|643
1624867200000|2021-06-28 08:00:00|11942.3|11941.4|11938.9|11938.3|11942.5|11941.8|11938.6|11937.8|614
1624867500000|2021-06-28 08:05:00|11938.8|11938.2|11934.7|11934.1|11939.1|11938.5|11934.1|11933.4|577
1624867800000|2021-06-28 08:10:00|11934.9|11934|11933|11932.1|11935.6|11935|11931.8|11931.1|599
1624868100000|2021-06-28 08:15:00|11932.9|11932|11927.8|11926.9|11934.3|11933.5|11927.5|11926.9|612
1624868400000|2021-06-28 08:20:00|11927.7|11926.8|11928.6|11928|11929.1|11928.5|11925.8|11925.1|623
1624868700000|2021-06-28 08:25:00|11928.5|11927.9|11929.5|11928.9|11930.9|11930.3|11927.9|11927.3|560
1624869000000|2021-06-28 08:30:00|11929.6|11929|11933.1|11932.5|11933.1|11932.5|11929.4|11928.7|480
1624869300000|2021-06-28 08:35:00|11933.2|11932.3|11932.1|11931.2|11935.8|11935.1|11931.7|11931.1|536
1624869600000|2021-06-28 08:40:00|11931.9|11931.3|11933.9|11933.3|11934.2|11933.5|11931.9|11931.3|384
1624869900000|2021-06-28 08:45:00|11934|11933.4|11941.1|11940.5|11941.8|11941|11933.9|11933.3|614
1624870200000|2021-06-28 08:50:00|11941|11940.4|11937.5|11936.9|11941.4|11940.6|11936.8|11936.1|431
1624870500000|2021-06-28 08:55:00|11937.6|11937|11941.9|11941|11943.4|11942.5|11937.4|11936.6|580
1624870800000|2021-06-28 09:00:00|11941.8|11940.9|11940.1|11939.5|11944.4|11943.5|11940.1|11939.3|493
1624871100000|2021-06-28 09:05:00|11940.2|11939.6|11938.7|11938.1|11942.3|11941.5|11938.3|11937.6|491
1624871400000|2021-06-28 09:10:00|11939.2|11938.6|11937.5|11936.6|11939.2|11938.6|11935.5|11934.9|446
1624871700000|2021-06-28 09:15:00|11937.6|11936.7|11934.3|11933.7|11938.7|11938.1|11934.1|11933.3|485
1624872000000|2021-06-28 09:20:00|11934.2|11933.6|11934.3|11933.4|11937.2|11936.4|11933.6|11932.9|371
1624872300000|2021-06-28 09:25:00|11934.1|11933.5|11936.7|11936.1|11936.8|11936.1|11934.1|11933.3|369
1624872600000|2021-06-28 09:30:00|11936.9|11936.3|11938.3|11937.7|11939.8|11939|11936.8|11936.1|522
1624872900000|2021-06-28 09:35:00|11938.2|11937.6|11939.4|11938.5|11940.6|11939.9|11936.7|11936.1|382
1624873200000|2021-06-28 09:40:00|11939.5|11938.6|11939|11938.1|11942.5|11941.9|11938.8|11938|530
1624873500000|2021-06-28 09:45:00|11938.9|11938.3|11939.1|11938.5|11941|11940.2|11938.8|11938.2|376
1624873800000|2021-06-28 09:50:00|11939.2|11938.6|11939.2|11938.6|11940.9|11940.2|11937.8|11937.2|391
1624874100000|2021-06-28 09:55:00|11939.1|11938.5|11937.6|11936.7|11939.6|11938.8|11937.3|11936.6|511
1624874400000|2021-06-28 10:00:00|11937.7|11936.8|11939.4|11938.8|11940.5|11939.8|11937.3|11936.6|433
1624874700000|2021-06-28 10:05:00|11939.2|11938.6|11939.2|11938.6|11942.2|11941.5|11938.8|11938.2|521
1624875000000|2021-06-28 10:10:00|11939.3|11938.4|11938.6|11938|11940.1|11939.2|11938.4|11937.7|325
1624875300000|2021-06-28 10:15:00|11938.8|11938.2|11938.6|11937.7|11939.3|11938.7|11937.5|11936.9|381
1624875600000|2021-06-28 10:20:00|11938.4|11937.8|11938.6|11938|11940.5|11939.7|11938.3|11937.6|323
1624875900000|2021-06-28 10:25:00|11938.7|11938.1|11940.7|11940.1|11940.8|11940.2|11937.7|11936.9|394
1624876200000|2021-06-28 10:30:00|11940.6|11940|11938.5|11937.9|11940.9|11940.2|11938.3|11937.6|302
1624876500000|2021-06-28 10:35:00|11938.4|11937.8|11935.8|11935.2|11939.2|11938.5|11935.5|11934.8|395
1624876800000|2021-06-28 10:40:00|11935.9|11935.3|11936|11935.1|11936.9|11936.2|11934.6|11934|467
1624877100000|2021-06-28 10:45:00|11936.1|11935.2|11937.9|11937.3|11938.1|11937.3|11934.6|11933.8|409
1624877400000|2021-06-28 10:50:00|11938.1|11937.5|11937.4|11936.8|11938.3|11937.6|11935.7|11935|359
1624877700000|2021-06-28 10:55:00|11937.3|11936.7|11939.2|11938.3|11940.2|11939.4|11936.6|11935.9|490
1624878000000|2021-06-28 11:00:00|11939|11938.4|11934.3|11933.7|11939.3|11938.7|11933.8|11933.2|492
1624878300000|2021-06-28 11:05:00|11934.2|11933.6|11932.7|11932.1|11934.7|11934.1|11931.6|11931|403
1624878600000|2021-06-28 11:10:00|11932.9|11932.3|11931.5|11930.9|11933.9|11933.3|11931.5|11930.9|364
1624878900000|2021-06-28 11:15:00|11931.4|11930.8|11932.8|11931.9|11933.7|11933.1|11930.9|11930.3|374
1624879200000|2021-06-28 11:20:00|11932.7|11931.8|11929.6|11929|11932.9|11932.3|11929.1|11928.4|436
1624879500000|2021-06-28 11:25:00|11929.5|11928.9|11927.7|11926.8|11929.7|11929.1|11926.1|11925.5|478
1624879800000|2021-06-28 11:30:00|11927.8|11926.9|11919.3|11918.7|11928.3|11927.6|11917.2|11916.3|719
1624880100000|2021-06-28 11:35:00|11919.5|11918.9|11911.8|11911.2|11919.9|11919.3|11910.4|11909.7|786
1624880400000|2021-06-28 11:40:00|11911.6|11911|11910|11909.4|11912.1|11911.5|11908|11907.1|804
1624880700000|2021-06-28 11:45:00|11910.1|11909.5|11906.2|11905.6|11910.9|11910.3|11905.8|11905|645
1624881000000|2021-06-28 11:50:00|11906.3|11905.7|11907|11906.4|11908.5|11907.7|11906|11905.4|591
1624881300000|2021-06-28 11:55:00|11907.1|11906.5|11907.5|11906.9|11908.2|11907.5|11905.3|11904.7|587
1624881600000|2021-06-28 12:00:00|11907.6|11907|11907.1|11906.5|11908.2|11907.6|11902.7|11902|663
1624881900000|2021-06-28 12:05:00|11906.7|11906.1|11907|11906.4|11908|11907.4|11906|11905.4|459
1624882200000|2021-06-28 12:10:00|11907.1|11906.5|11910.2|11909.6|11910.3|11909.7|11904.4|11903.8|466
1624882500000|2021-06-28 12:15:00|11910.1|11909.5|11910|11909.4|11911.5|11910.9|11908.1|11907.5|512
1624882800000|2021-06-28 12:20:00|11910.1|11909.2|11912.8|11912.2|11913.2|11912.5|11910|11909.2|507
1624883100000|2021-06-28 12:25:00|11912.9|11912.3|11914.8|11914.2|11915.3|11914.6|11911.4|11910.8|511
1624883400000|2021-06-28 12:30:00|11914.9|11914.3|11914.3|11913.7|11918.4|11917.6|11914|11913.4|537
1624883700000|2021-06-28 12:35:00|11914.1|11913.5|11913.2|11912.3|11916.3|11915.7|11912|11911.3|556
1624884000000|2021-06-28 12:40:00|11913.1|11912.2|11913.1|11912.5|11915.5|11914.9|11912.1|11911.5|533
1624884300000|2021-06-28 12:45:00|11913.3|11912.2|11917.8|11917.2|11919|11918.2|11912.8|11912.1|571
1624884600000|2021-06-28 12:50:00|11917.6|11917|11920|11919.4|11920.3|11919.7|11915.7|11915|535
1624884900000|2021-06-28 12:55:00|11920.1|11919.5|11921.8|11921.2|11924.3|11923.6|11918.7|11918|699
1624885200000|2021-06-28 13:00:00|11922|11921.1|11918.8|11918.2|11922|11921.2|11918.7|11918|589
1624885500000|2021-06-28 13:05:00|11918.6|11918|11922.8|11922.2|11923.5|11922.8|11916.9|11916.1|634
1624885800000|2021-06-28 13:10:00|11923|11922.4|11924.5|11923.9|11924.9|11924.3|11920.5|11919.9|467
1624886100000|2021-06-28 13:15:00|11924.6|11924|11924.4|11923.8|11926.2|11925.6|11923.4|11922.8|486
1624886400000|2021-06-28 13:20:00|11924.5|11923.9|11924|11923.4|11927.3|11926.7|11924|11923.4|485
1624886700000|2021-06-28 13:25:00|11923.9|11923.3|11920.4|11919.5|11924.1|11923.5|11920.4|11919.5|403
1624887000000|2021-06-28 13:30:00|11920.3|11919.7|11922.7|11922.1|11924.2|11923.6|11918.7|11917.8|517
1624887300000|2021-06-28 13:35:00|11922.6|11922|11914.3|11913.7|11923.1|11922.5|11913.8|11912.9|459
1624887600000|2021-06-28 13:40:00|11914.2|11913.6|11915.3|11914.7|11915.4|11914.8|11911.5|11910.9|521
1624887900000|2021-06-28 13:45:00|11915.5|11914.9|11916.1|11915.5|11919|11918.3|11913.1|11912.5|507
1624888200000|2021-06-28 13:50:00|11916.2|11915.6|11919.2|11918.6|11919.3|11918.7|11914.4|11913.7|646
1624888500000|2021-06-28 13:55:00|11919.3|11918.7|11926.8|11926.2|11927.2|11926.6|11919.2|11918.6|876
1624888800000|2021-06-28 14:00:00|11926.5|11925.9|11932|11931.4|11933.8|11933.2|11924|11923.4|1054
1624889100000|2021-06-28 14:05:00|11931.9|11931.3|11930.7|11930.1|11932.6|11932|11926|11925.4|785
1624889400000|2021-06-28 14:10:00|11930.5|11929.9|11925.1|11924.5|11931.8|11931.1|11924.4|11923.8|672
1624889700000|2021-06-28 14:15:00|11925.2|11924.6|11929.6|11929|11931.7|11931|11924.5|11923.9|675
1624890000000|2021-06-28 14:20:00|11929.5|11928.9|11929.3|11928.7|11933.6|11933|11928.6|11928|581
1624890300000|2021-06-28 14:25:00|11929.4|11928.8|11925.1|11924.2|11929.7|11929|11925.1|11924.2|619
1624890600000|2021-06-28 14:30:00|11924.9|11924.3|11926.1|11925.5|11927.8|11927.2|11921.5|11920.9|635
1624890900000|2021-06-28 14:35:00|11926.2|11925.6|11930|11929.4|11930.2|11929.6|11926.1|11925.5|635
1624891200000|2021-06-28 14:40:00|11930.1|11929.5|11928.8|11927.9|11930.6|11929.8|11926.8|11925.9|648
1624891500000|2021-06-28 14:45:00|11928.7|11928.1|11938.2|11937.6|11940.2|11939.5|11928.6|11927.8|858
1624891800000|2021-06-28 14:50:00|11938.3|11937.7|11933.8|11933.2|11938.4|11937.7|11932.4|11931.7|890
1624892100000|2021-06-28 14:55:00|11933.9|11933.3|11926.6|11926|11933.9|11933.3|11925.8|11925|1338
1624892400000|2021-06-28 15:00:00|11926.4|11925.8|11932.8|11931.9|11933.4|11932.7|11925.6|11925|880
1624892700000|2021-06-28 15:05:00|11933.1|11932.5|11935.2|11934.3|11938.4|11937.6|11933|11932.4|636
1624893000000|2021-06-28 15:10:00|11935.3|11934.4|11932.2|11931.3|11936.9|11936.1|11932|11931.3|687
1624893300000|2021-06-28 15:15:00|11932.3|11931.4|11930.2|11929.6|11934.9|11934.1|11929|11928.3|569
1624893600000|2021-06-28 15:20:00|11930.3|11929.7|11932.2|11931.6|11932.5|11931.9|11929|11928.4|552
1624893900000|2021-06-28 15:25:00|11932.3|11931.7|11932.1|11931.5|11932.5|11931.9|11929.3|11928.6|465
1624894200000|2021-06-28 15:30:00|11932|11931.4|11930.7|11930.1|11932.7|11932|11929.6|11929|508
1624894500000|2021-06-28 15:35:00|11931|11930.4|11931.8|11931.2|11932.5|11931.9|11928.9|11928.3|629
1624894800000|2021-06-28 15:40:00|11932.1|11931.5|11933.5|11932.9|11933.9|11933.1|11930.8|11930|457
1624895100000|2021-06-28 15:45:00|11933.4|11932.8|11933.7|11933.1|11934.5|11933.7|11932.7|11932.1|413
1624895400000|2021-06-28 15:50:00|11933.8|11933.2|11932.2|11931.6|11936|11935.4|11932.1|11931.4|475
1624895700000|2021-06-28 15:55:00|11932.5|11931.9|11937.1|11936.5|11937.3|11936.7|11932.5|11931.9|452
1624896000000|2021-06-28 16:00:00|11937|11936.4|11935.6|11935|11938.5|11937.9|11934.8|11934.2|464
1624896300000|2021-06-28 16:05:00|11935.4|11934.8|11932.6|11932|11935.7|11935.1|11932|11931.4|427
1624896600000|2021-06-28 16:10:00|11932.7|11932.1|11933.2|11932.6|11933.3|11932.7|11931.3|11930.6|388
1624896900000|2021-06-28 16:15:00|11933.3|11932.7|11933.3|11932.7|11933.9|11933.3|11932.3|11931.7|348
1624897200000|2021-06-28 16:20:00|11933.2|11932.6|11931.7|11931.1|11933.9|11933.3|11931.1|11930.4|355
1624897500000|2021-06-28 16:25:00|11931.8|11931.2|11931.3|11930.7|11932.8|11932.1|11930.7|11930.1|370
1624897800000|2021-06-28 16:30:00|11931.2|11930.6|11926.1|11925.5|11931.5|11930.9|11926.1|11925.4|496
1624898100000|2021-06-28 16:35:00|11926.2|11925.6|11923|11922.4|11926.8|11926.1|11922.7|11922.1|310
1624898400000|2021-06-28 16:40:00|11923.1|11922.5|11921.6|11921|11923.9|11923.3|11921.6|11921|371
1624898700000|2021-06-28 16:45:00|11921.7|11921.1|11923.4|11922.8|11924.5|11923.9|11921.4|11920.8|349
1624899000000|2021-06-28 16:50:00|11923.3|11922.7|11921.2|11920.6|11925.4|11924.8|11921.2|11920.5|264
1624899300000|2021-06-28 16:55:00|11921.3|11920.7|11922.9|11922.3|11923.8|11923.1|11920.6|11920|365
1624899600000|2021-06-28 17:00:00|11923|11922.4|11923.5|11922.9|11925.2|11924.5|11922.8|11922.1|362
1624899900000|2021-06-28 17:05:00|11923.4|11922.8|11924.1|11923.5|11925|11924.4|11923.3|11922.7|309
1624900200000|2021-06-28 17:10:00|11924|11923.4|11926.4|11925.8|11926.9|11926.3|11923.7|11923|393
1624900500000|2021-06-28 17:15:00|11926.3|11925.7|11925.8|11925.2|11927.3|11926.5|11923.1|11922.5|275
1624900800000|2021-06-28 17:20:00|11925.9|11925.3|11925.3|11924.7|11927.4|11926.8|11924.7|11924|300
1624901100000|2021-06-28 17:25:00|11925.2|11924.6|11923.3|11922.7|11926.2|11925.3|11922.5|11921.8|356
1624901400000|2021-06-28 17:30:00|11923.2|11922.6|11924.6|11924|11925|11924.3|11923.1|11922.5|258
1624901700000|2021-06-28 17:35:00|11924.5|11923.9|11925.8|11925.2|11926.8|11926.2|11922.9|11922.3|244
1624902000000|2021-06-28 17:40:00|11925.7|11925.1|11927.1|11926.5|11927.3|11926.6|11925.6|11925|287
1624902300000|2021-06-28 17:45:00|11927.2|11926.6|11928.9|11928|11929.6|11928.9|11927.1|11926.5|385
1624902600000|2021-06-28 17:50:00|11928.8|11927.9|11925.8|11925.2|11929.3|11928.5|11925.7|11925.1|252
1624902900000|2021-06-28 17:55:00|11925.7|11925.1|11924.7|11924.1|11926.9|11926.3|11924.6|11924|321
1624903200000|2021-06-28 18:00:00|11924.6|11924|11920.8|11920.2|11924.7|11924.1|11920.3|11919.7|356
1624903500000|2021-06-28 18:05:00|11920.7|11920.1|11922|11921.4|11923.3|11922.7|11920.6|11920|295
1624903800000|2021-06-28 18:10:00|11921.9|11921.3|11920.9|11920.3|11922.3|11921.7|11920.6|11920|252
1624904100000|2021-06-28 18:15:00|11920.8|11920.2|11922.9|11922.3|11923|11922.4|11920.8|11920.1|214
1624904400000|2021-06-28 18:20:00|11922.8|11922.2|11926.2|11925.3|11926.4|11925.5|11922.4|11921.8|268
1624904700000|2021-06-28 18:25:00|11926.1|11925.2|11926.9|11926.3|11927.1|11926.4|11925.5|11924.8|223
1624905000000|2021-06-28 18:30:00|11926.8|11926.2|11928.3|11927.7|11928.7|11928.1|11926.6|11925.9|220
1624905300000|2021-06-28 18:35:00|11928|11927.4|11927.9|11927.3|11929.5|11928.7|11926.9|11926.2|256
1624905600000|2021-06-28 18:40:00|11928|11927.4|11928.5|11927.9|11929.3|11928.6|11927.9|11927.2|193
1624905900000|2021-06-28 18:45:00|11928.3|11927.7|11928|11927.1|11928.8|11928.2|11927.5|11926.6|139
1624906200000|2021-06-28 18:50:00|11927.8|11927.2|11927.4|11926.8|11929.4|11928.7|11927.4|11926.6|301
1624906500000|2021-06-28 18:55:00|11927.3|11926.7|11923.7|11923.1|11927.4|11926.8|11922.7|11922.1|390
1624906800000|2021-06-28 19:00:00|11923.8|11923.2|11924.5|11923.9|11925.7|11924.9|11923.5|11922.9|285
1624907100000|2021-06-28 19:05:00|11924.7|11924.1|11925.8|11925.2|11926.5|11925.9|11924.5|11923.9|142
1624907400000|2021-06-28 19:10:00|11925.7|11925.1|11923.5|11922.9|11925.8|11925.2|11923.3|11922.7|155
1624907700000|2021-06-28 19:15:00|11923.7|11923.1|11922.7|11922.1|11924.3|11923.7|11922.5|11921.9|168
1624908000000|2021-06-28 19:20:00|11922.8|11922.2|11923.8|11923.2|11924|11923.2|11922.8|11922.2|145
1624908300000|2021-06-28 19:25:00|11923.9|11923.3|11924.6|11924|11925.1|11924.5|11923.6|11923|122
1624908600000|2021-06-28 19:30:00|11924.8|11924.2|11925.3|11924.7|11925.7|11924.9|11924.4|11923.7|111
1624908900000|2021-06-28 19:35:00|11925.4|11924.8|11923.9|11923.3|11925.4|11924.8|11923.3|11922.7|159
1624909200000|2021-06-28 19:40:00|11923.8|11923.2|11925.5|11924.6|11925.5|11924.9|11923.6|11922.8|137
1624909500000|2021-06-28 19:45:00|11925.6|11924.7|11924.7|11924.1|11926.1|11925.4|11924.4|11923.7|182
1624909800000|2021-06-28 19:50:00|11924.8|11924.2|11924.2|11923.6|11925.5|11924.8|11924.1|11923.5|255
1624910100000|2021-06-28 19:55:00|11924.3|11923.4|11925|11924.4|11925.4|11924.8|11923.7|11923.1|242
1624910400000|2021-06-28 20:00:00|11924.9|11924.3|11925.1|11924.2|11925.7|11925|11924.5|11923.7|210
1624910700000|2021-06-28 20:05:00|11925.2|11924.3|11924.6|11923.7|11925.7|11924.9|11924.1|11923.2|164
1624911000000|2021-06-28 20:10:00|11924.5|11923.6|11924.1|11923.2|11924.5|11923.7|11923.7|11923|106
1624911300000|2021-06-28 20:15:00|11923.9|11923.3|11924|11923.4|11924.3|11923.4|11923.8|11923.1|79
1624911600000|2021-06-28 20:20:00|11923.9|11923.3|11924.6|11923.7|11924.7|11923.9|11923.4|11922.6|89
1624911900000|2021-06-28 20:25:00|11925|11924.4|11923.7|11922.8|11925.2|11924.4|11923.2|11922.4|105
1624912200000|2021-06-28 20:30:00|11923.8|11922.9|11923.1|11922.2|11923.9|11923.1|11922.6|11921.9|110
1624912500000|2021-06-28 20:35:00|11923|11922.1|11923.7|11922.8|11923.7|11922.8|11922.7|11922|86
1624912800000|2021-06-28 20:40:00|11923.6|11922.7|11923.5|11922.9|11923.7|11922.9|11923|11922.3|107
1624913100000|2021-06-28 20:45:00|11923.6|11922.7|11922.7|11921.8|11924.2|11923.3|11922.5|11921.6|194
1624913400000|2021-06-28 20:50:00|11922.8|11921.9|11923.4|11922.5|11924.2|11923.3|11922.4|11921.5|174
1624913700000|2021-06-28 20:55:00|11923.2|11922.3|11926|11923|11926.6|11924.1|11923|11922.1|270
1624914000000|2021-06-28 21:00:00|11924.8|11923.7|11926.9|11921.1|11933.9|11927.2|11924.8|11920.1|96
1624914300000|2021-06-28 21:05:00|11926.3|11919.6|11927.2|11922.2|11932.1|11928|11925.5|11919.1|234
1624914600000|2021-06-28 21:10:00|11927.9|11923.2|11928.5|11925|11929.2|11925.7|11926.7|11921.3|139
1624914900000|2021-06-28 21:15:00|11928.4|11924.9|11928.2|11925.9|11929.5|11926.2|11927.1|11924.2|110
1624915200000|2021-06-28 21:20:00|11927.9|11926|11927.7|11925.6|11929|11926.5|11927|11924.1|151
1624915500000|2021-06-28 21:25:00|11927.6|11926|11927.5|11924.8|11927.7|11926.1|11926.4|11919.8|178
1624915800000|2021-06-28 21:30:00|11927.2|11925.1|11926.5|11924|11927.6|11925.4|11925.7|11921.4|211
1624916100000|2021-06-28 21:35:00|11926.6|11923.6|11927.4|11923.8|11927.7|11924.8|11926.3|11923.2|116
1624916400000|2021-06-28 21:40:00|11927.3|11923.9|11927.5|11924.1|11927.6|11925.2|11925.8|11923.6|105
1624916700000|2021-06-28 21:45:00|11927|11924.6|11927.4|11924.1|11928.2|11925.4|11926|11923.5|138
1624917000000|2021-06-28 21:50:00|11927.5|11924.4|11929|11923.5|11929.8|11925.3|11926.2|11921.7|190
1624917300000|2021-06-28 21:55:00|11928.9|11923.4|11930|11923|11930.6|11924.9|11928.4|11921.8|318
1624917600000|2021-06-28 22:00:00|11929.6|11923.5|11925.9|11924.7|11929.6|11926.3|11925.7|11922.5|499
1624917900000|2021-06-28 22:05:00|11925.7|11924.8|11925.9|11925|11927.2|11926.2|11925.7|11924.7|231
1624918200000|2021-06-28 22:10:00|11925.7|11924.8|11925|11924.1|11926.2|11925.3|11924.7|11923.8|102
1624918500000|2021-06-28 22:15:00|11925.4|11924.5|11926|11925.1|11926.1|11925.2|11924.6|11923.7|144
1624918800000|2021-06-28 22:20:00|11925.9|11925|11926.3|11925.4|11926.4|11925.5|11925.7|11924.8|74
1624919100000|2021-06-28 22:25:00|11926.2|11925.3|11925.9|11925|11926.6|11925.7|11925.7|11924.8|117
1624919400000|2021-06-28 22:30:00|11926|11925.1|11926.3|11925.4|11926.6|11925.7|11925.4|11924.5|145
1624919700000|2021-06-28 22:35:00|11926.4|11925.5|11926.7|11925.8|11926.7|11925.8|11925.6|11924.7|100
1624920000000|2021-06-28 22:40:00|11926.6|11925.7|11926|11925.1|11926.7|11925.8|11925.9|11925|67
1624920300000|2021-06-28 22:45:00|11925.9|11925|11925.1|11924.2|11926|11925.1|11925|11924.1|78
1624920600000|2021-06-28 22:50:00|11925|11924.1|11925.5|11924.6|11925.7|11924.8|11925|11924.1|184
1624920900000|2021-06-28 22:55:00|11925.4|11924.5|11925.5|11924.6|11925.6|11924.7|11924.7|11923.8|84
1624921200000|2021-06-28 23:00:00|11925.6|11924.7|11925.3|11924.4|11925.6|11924.7|11925|11924.1|123
1624921500000|2021-06-28 23:05:00|11925.2|11924.3|11926|11925.1|11926.6|11925.7|11924.9|11924|199
1624921800000|2021-06-28 23:10:00|11925.9|11925|11925.8|11924.9|11926.3|11925.4|11925.4|11924.6|95
1624922100000|2021-06-28 23:15:00|11925.7|11924.8|11926.5|11925.6|11926.6|11925.8|11925.7|11924.8|96
1624922400000|2021-06-28 23:20:00|11926.4|11925.5|11926.9|11926|11927|11926.2|11926.3|11925.4|98
1624922700000|2021-06-28 23:25:00|11927|11926.1|11926.1|11925.5|11927|11926.1|11926|11925.1|106
1624923000000|2021-06-28 23:30:00|11926.3|11925.4|11925.3|11924.7|11926.3|11925.4|11925.3|11924.5|86
1624923300000|2021-06-28 23:35:00|11925.2|11924.6|11925.5|11924.6|11925.8|11924.9|11925|11924.2|120
1624923600000|2021-06-28 23:40:00|11925.6|11924.7|11927.1|11926.2|11927.2|11926.4|11925.5|11924.6|89
1624923900000|2021-06-28 23:45:00|11927|11926.1|11929|11928.4|11929.3|11928.5|11926.4|11925.6|99
1624924200000|2021-06-28 23:50:00|11928.9|11928.3|11928.3|11927.4|11929.1|11928.3|11926.4|11925.7|143
1624924500000|2021-06-28 23:55:00|11928.2|11927.3|11929.2|11928.3|11929.3|11928.4|11927.8|11927.1|146
1624924800000|2021-06-29 00:00:00|11929.3|11928.4|11927.7|11926.8|11930.3|11929.4|11927.7|11926.8|299
1624925100000|2021-06-29 00:05:00|11927.6|11926.7|11926.6|11925.7|11928|11927.1|11925.6|11924.7|250
1624925400000|2021-06-29 00:10:00|11926.7|11925.8|11925.6|11925|11926.7|11926|11925|11924.2|206
1624925700000|2021-06-29 00:15:00|11925.5|11924.9|11924.4|11923.8|11925.7|11925|11923|11922.3|229
1624926000000|2021-06-29 00:20:00|11924.6|11923.7|11922.1|11921.5|11925.3|11924.5|11922|11921.3|220
1624926300000|2021-06-29 00:25:00|11922|11921.4|11920.9|11920.3|11922.4|11921.8|11920.6|11920|258
1624926600000|2021-06-29 00:30:00|11921|11920.4|11923|11922.1|11923.2|11922.4|11920.9|11920.3|180
1624926900000|2021-06-29 00:35:00|11922.9|11922.3|11919.8|11919.2|11923.2|11922.4|11919.4|11918.6|229
1624927200000|2021-06-29 00:40:00|11920.1|11919.3|11923.3|11922.4|11923.6|11922.9|11919.9|11919.2|256
1624927500000|2021-06-29 00:45:00|11923.6|11922.7|11922.4|11921.5|11923.8|11923|11921.8|11921.2|323
1624927800000|2021-06-29 00:50:00|11922.3|11921.4|11919.3|11918.4|11923.7|11922.9|11919.3|11918.4|420
1624928100000|2021-06-29 00:55:00|11919.2|11918.3|11919.6|11919|11920.7|11919.9|11918.1|11917.2|393
1624928400000|2021-06-29 01:00:00|11919.7|11919.1|11921.7|11920.8|11921.7|11921|11918.9|11918.2|495
1624928700000|2021-06-29 01:05:00|11921.8|11920.9|11922.7|11921.8|11923.2|11922.3|11921.4|11920.7|306
1624929000000|2021-06-29 01:10:00|11922.6|11921.7|11920.8|11919.9|11923.1|11922.3|11920.8|11919.9|350
1624929300000|2021-06-29 01:15:00|11920.7|11919.8|11922.6|11922|11923.5|11922.8|11920.3|11919.4|303
1624929600000|2021-06-29 01:20:00|11922.7|11922.1|11923|11922.4|11923.3|11922.5|11922.3|11921.6|210
1624929900000|2021-06-29 01:25:00|11922.9|11922.3|11924.4|11923.8|11925.2|11924.4|11922.9|11922.2|354
1624930200000|2021-06-29 01:30:00|11924.3|11923.7|11922.3|11921.4|11924.7|11924|11922|11921.2|408
1624930500000|2021-06-29 01:35:00|11922.5|11921.7|11921|11920.1|11922.6|11921.7|11920.5|11919.6|318
1624930800000|2021-06-29 01:40:00|11920.9|11920|11919|11918.4|11921.2|11920.3|11918.2|11917.5|378
1624931100000|2021-06-29 01:45:00|11919.1|11918.5|11920.3|11919.7|11920.6|11919.8|11918.9|11918.3|243
1624931400000|2021-06-29 01:50:00|11920.4|11919.8|11917.6|11917|11920.4|11919.8|11917.4|11916.7|243
1624931700000|2021-06-29 01:55:00|11917.7|11917.1|11917|11916.4|11918|11917.4|11916.4|11915.7|243
1624932000000|2021-06-29 02:00:00|11917.1|11916.5|11915.7|11915.1|11917.1|11916.5|11915.3|11914.5|413
1624932300000|2021-06-29 02:05:00|11915.8|11914.9|11914.9|11914.3|11916.5|11915.8|11913.5|11912.9|341
1624932600000|2021-06-29 02:10:00|11914.8|11914.2|11913.8|11913.2|11915.5|11914.9|11913.7|11913|219
1624932900000|2021-06-29 02:15:00|11913.9|11913.3|11915.1|11914.2|11915.2|11914.3|11912.8|11912.1|364
1624933200000|2021-06-29 02:20:00|11914.9|11914.3|11915.5|11914.9|11916.6|11915.9|11914.9|11914.3|218
1624933500000|2021-06-29 02:25:00|11915.4|11914.8|11917.1|11916.5|11917.6|11916.9|11915.3|11914.6|242
1624933800000|2021-06-29 02:30:00|11917.2|11916.6|11914|11913.4|11917.3|11916.6|11913.8|11913|366
1624934100000|2021-06-29 02:35:00|11913.9|11913.3|11915.7|11915.1|11916.7|11915.9|11913.8|11913.2|317
1624934400000|2021-06-29 02:40:00|11915.8|11914.9|11915.5|11914.9|11916.7|11915.9|11915.3|11914.6|247
1624934700000|2021-06-29 02:45:00|11915.6|11914.7|11915|11914.4|11915.7|11914.9|11913.7|11913.1|287
1624935000000|2021-06-29 02:50:00|11915.1|11914.5|11913.9|11913.3|11915.8|11915|11913.4|11912.7|313
1624935300000|2021-06-29 02:55:00|11913.8|11913.2|11914.4|11913.8|11914.6|11913.9|11913.6|11912.8|201
1624935600000|2021-06-29 03:00:00|11914.3|11913.7|11912.6|11912|11915.6|11914.9|11912.5|11911.9|286
1624935900000|2021-06-29 03:05:00|11912.7|11912.1|11911.4|11910.8|11913.8|11913.2|11911.3|11910.6|299
1624936200000|2021-06-29 03:10:00|11911.3|11910.7|11912.5|11911.9|11913.3|11912.6|11911.3|11910.7|263
1624936500000|2021-06-29 03:15:00|11912.4|11911.8|11912.5|11911.9|11913.2|11912.5|11912.1|11911.4|312
1624936800000|2021-06-29 03:20:00|11912.6|11912|11914.1|11913.2|11914.4|11913.8|11911.9|11911.2|333
1624937100000|2021-06-29 03:25:00|11913.9|11913.3|11913.2|11912.3|11914.2|11913.5|11912.7|11912|355
1624937400000|2021-06-29 03:30:00|11913.3|11912.4|11911.9|11911|11913.7|11912.9|11911.7|11911|192
1624937700000|2021-06-29 03:35:00|11912|11911.1|11910.8|11910.2|11912.2|11911.5|11910.8|11910|189
1624938000000|2021-06-29 03:40:00|11910.7|11910.1|11909|11908.4|11911.1|11910.4|11907.9|11907.2|394
1624938300000|2021-06-29 03:45:00|11909.1|11908.2|11908.9|11908.3|11909.7|11909|11908.5|11907.7|272
1624938600000|2021-06-29 03:50:00|11908.8|11908.2|11910.7|11909.8|11910.8|11910|11908.7|11908|300
1624938900000|2021-06-29 03:55:00|11910.6|11910|11911.8|11910.9|11912.3|11911.5|11910.5|11909.8|311
1624939200000|2021-06-29 04:00:00|11911.7|11910.8|11912.2|11911.3|11912.5|11911.7|11911.1|11910.3|231
1624939500000|2021-06-29 04:05:00|11912.1|11911.2|11912.1|11911.2|11912.4|11911.6|11911.6|11910.7|237
1624939800000|2021-06-29 04:10:00|11912.2|11911.3|11911.2|11910.3|11912.3|11911.7|11911|11910.1|229
1624940100000|2021-06-29 04:15:00|11911.3|11910.4|11912.5|11911.6|11912.8|11912|11911.3|11910.4|342
1624940400000|2021-06-29 04:20:00|11912.4|11911.5|11912.5|11911.9|11913.9|11913.2|11912.4|11911.5|203
1624940700000|2021-06-29 04:25:00|11912.4|11911.8|11913.7|11913.1|11913.9|11913.2|11912.4|11911.8|173
1624941000000|2021-06-29 04:30:00|11913.6|11913|11914.1|11913.2|11914.4|11913.7|11913.4|11912.7|174
1624941300000|2021-06-29 04:35:00|11913.8|11913.3|11914.2|11913.3|11914.3|11913.5|11913|11912.2|182
1624941600000|2021-06-29 04:40:00|11914.3|11913.4|11914.1|11913.2|11915.2|11914.3|11914|11913.2|146
1624941900000|2021-06-29 04:45:00|11914.2|11913.3|11914|11913.4|11914.3|11913.5|11913.6|11912.9|170
1624942200000|2021-06-29 04:50:00|11914.1|11913.5|11913.1|11912.5|11914.3|11913.5|11913|11912.3|212
1624942500000|2021-06-29 04:55:00|11913|11912.4|11910.9|11910|11913.2|11912.5|11910.4|11909.6|212
1624942800000|2021-06-29 05:00:00|11911.1|11910.2|11911.8|11910.9|11912.8|11912.1|11910.8|11910.1|225
1624943100000|2021-06-29 05:05:00|11911.9|11911|11912.8|11911.9|11913.8|11912.9|11911.2|11910.3|229
1624943400000|2021-06-29 05:10:00|11913|11912.1|11913.2|11912.6|11913.9|11913|11912.4|11911.8|214
1624943700000|2021-06-29 05:15:00|11913.4|11912.8|11915.1|11914.5|11915.4|11914.6|11913.3|11912.7|154
1624944000000|2021-06-29 05:20:00|11915.3|11914.4|11915.8|11914.9|11915.9|11915.2|11914.5|11913.8|207
1624944300000|2021-06-29 05:25:00|11915.7|11914.8|11915.5|11914.9|11915.8|11915.1|11914.8|11914|169
1624944600000|2021-06-29 05:30:00|11915.6|11915|11918.1|11917.5|11919.3|11918.5|11915.4|11914.8|262
1624944900000|2021-06-29 05:35:00|11918.3|11917.4|11919.6|11919|11920.3|11919.6|11918.1|11917.3|239
1624945200000|2021-06-29 05:40:00|11919.8|11918.9|11919.4|11918.8|11920.3|11919.6|11918.6|11917.8|202
1624945500000|2021-06-29 05:45:00|11919.6|11918.7|11919.6|11919|11920.3|11919.6|11918|11917.3|257
1624945800000|2021-06-29 05:50:00|11919.7|11919.1|11919.6|11919|11920.3|11919.6|11919|11918.4|198
1624946100000|2021-06-29 05:55:00|11919.4|11918.8|11921.9|11921|11922.3|11921.4|11919.2|11918.4|392
1624946400000|2021-06-29 06:00:00|11921.8|11920.9|11919.4|11918.8|11921.8|11921|11917.3|11916.6|461
1624946700000|2021-06-29 06:05:00|11919.3|11918.7|11920.8|11920.2|11921.3|11920.7|11918.3|11917.6|363
1624947000000|2021-06-29 06:10:00|11920.7|11920.1|11920.6|11919.7|11921.3|11920.6|11919.1|11918.4|321
1624947300000|2021-06-29 06:15:00|11920.5|11919.6|11918.7|11917.8|11920.9|11920.1|11916.8|11915.9|476
1624947600000|2021-06-29 06:20:00|11918.6|11917.7|11921.1|11920.5|11923.5|11922.9|11918.1|11917.3|442
1624947900000|2021-06-29 06:25:00|11921.2|11920.6|11920.8|11920.2|11921.7|11920.8|11919|11918.2|428
1624948200000|2021-06-29 06:30:00|11921.1|11920.3|11917.6|11917|11921.2|11920.6|11917.4|11916.8|347
1624948500000|2021-06-29 06:35:00|11917.7|11917.1|11917.7|11917.1|11919.4|11918.8|11917.4|11916.8|350
1624948800000|2021-06-29 06:40:00|11917.8|11917.2|11918.4|11917.5|11918.7|11918.1|11917|11916.4|271
1624949100000|2021-06-29 06:45:00|11918.3|11917.4|11917.1|11916.5|11919.3|11918.7|11915.4|11914.8|421
1624949400000|2021-06-29 06:50:00|11917|11916.4|11922|11921.4|11922.8|11922|11917|11916.4|428
1624949700000|2021-06-29 06:55:00|11922.2|11921.6|11920.2|11919.3|11923|11922.4|11919.8|11918.9|518
1624950000000|2021-06-29 07:00:00|11919.6|11919|11920.4|11919.8|11922.2|11921.6|11917.1|11916.3|672
1624950300000|2021-06-29 07:05:00|11920.5|11919.6|11916.6|11916|11920.5|11919.9|11914.6|11913.8|586
1624950600000|2021-06-29 07:10:00|11916.7|11916.1|11913.9|11913.3|11917.4|11916.8|11913.4|11912.8|563
1624950900000|2021-06-29 07:15:00|11914|11913.4|11911.1|11910.5|11914.6|11913.8|11911|11910.4|431
1624951200000|2021-06-29 07:20:00|11911.2|11910.6|11907.2|11906.6|11911.8|11911.1|11906.8|11905.9|526
1624951500000|2021-06-29 07:25:00|11907.1|11906.5|11909.7|11909.1|11910.2|11909.6|11906|11905.4|663
1624951800000|2021-06-29 07:30:00|11909.8|11909.2|11909|11908.4|11911.3|11910.7|11908.3|11907.5|494
1624952100000|2021-06-29 07:35:00|11908.9|11908.3|11912.3|11911.7|11912.4|11911.7|11908.2|11907.6|502
1624952400000|2021-06-29 07:40:00|11912.2|11911.6|11913.3|11912.7|11914.3|11913.6|11910.1|11909.4|446
1624952700000|2021-06-29 07:45:00|11913.2|11912.6|11913.9|11913.3|11916|11915.3|11912.4|11911.7|492
1624953000000|2021-06-29 07:50:00|11914.1|11913.2|11914.3|11913.7|11914.9|11914.3|11912.5|11911.8|438
1624953300000|2021-06-29 07:55:00|11914.4|11913.5|11910.3|11909.4|11915.2|11914.5|11910.3|11909.4|572
1624953600000|2021-06-29 08:00:00|11910.2|11909.6|11907|11906.1|11913.1|11912.5|11906.6|11905.7|673
1624953900000|2021-06-29 08:05:00|11906.9|11906|11907|11906.4|11907.7|11907|11902.7|11901.9|729
1624954200000|2021-06-29 08:10:00|11906.8|11906.2|11906.7|11906.1|11910.2|11909.4|11906.1|11905.5|510
1624954500000|2021-06-29 08:15:00|11906.8|11906.2|11905.9|11905.3|11908.2|11907.6|11904.4|11903.8|573
1624954800000|2021-06-29 08:20:00|11905.8|11905.2|11906.3|11905.4|11907.7|11907.1|11905|11904.3|497
1624955100000|2021-06-29 08:25:00|11906.4|11905.5|11904.6|11903.7|11907.4|11906.7|11903.3|11902.7|471
1624955400000|2021-06-29 08:30:00|11904.5|11903.9|11906.6|11906|11908|11907.2|11904.4|11903.6|596
1624955700000|2021-06-29 08:35:00|11906.5|11905.9|11904.2|11903.6|11907.1|11906.5|11902.2|11901.6|618
1624956000000|2021-06-29 08:40:00|11904.3|11903.4|11903.7|11903.1|11905.8|11905.1|11900.6|11899.7|690
1624956300000|2021-06-29 08:45:00|11903.6|11903|11903.9|11903.3|11904.7|11904|11899.8|11899.1|658
1624956600000|2021-06-29 08:50:00|11903.8|11903|11905.2|11904.6|11905.8|11905.2|11901.6|11900.9|588
1624956900000|2021-06-29 08:55:00|11905|11904.4|11901.7|11900.8|11905.2|11904.6|11901.7|11900.8|450
1624957200000|2021-06-29 09:00:00|11901.9|11901|11902.2|11901.6|11904.5|11903.6|11901.6|11900.8|491
1624957500000|2021-06-29 09:05:00|11902.3|11901.7|11903.4|11902.5|11905.2|11904.5|11901.4|11900.7|420
1624957800000|2021-06-29 09:10:00|11903.3|11902.4|11905.6|11904.7|11906.3|11905.7|11902.7|11902.1|417
1624958100000|2021-06-29 09:15:00|11905.9|11905|11904.1|11903.5|11907.7|11907.1|11903.7|11903.1|468
1624958400000|2021-06-29 09:20:00|11904|11903.4|11906.7|11906.1|11907.1|11906.5|11903.9|11903.1|438
1624958700000|2021-06-29 09:25:00|11907|11906.4|11908.2|11907.6|11908.9|11908.2|11904.6|11903.9|521
1624959000000|2021-06-29 09:30:00|11908.3|11907.7|11908.5|11907.9|11908.6|11907.9|11905.7|11905.1|498
1624959300000|2021-06-29 09:35:00|11908.4|11907.8|11910.3|11909.7|11910.7|11910.1|11908.4|11907.6|427
1624959600000|2021-06-29 09:40:00|11910.2|11909.6|11909.2|11908.6|11910.8|11910.2|11908.3|11907.6|468
1624959900000|2021-06-29 09:45:00|11909.1|11908.5|11910.9|11910.3|11911.8|11911.2|11909.1|11908.5|370
1624960200000|2021-06-29 09:50:00|11911|11910.4|11909.6|11909|11911.8|11911|11909.3|11908.7|375
1624960500000|2021-06-29 09:55:00|11909.5|11908.9|11908.5|11907.9|11909.7|11908.9|11908.2|11907.6|302
1624960800000|2021-06-29 10:00:00|11908.6|11908|11913|11912.4|11913.7|11912.9|11908.6|11908|401
1624961100000|2021-06-29 10:05:00|11912.9|11912.3|11911.8|11911.2|11912.9|11912.3|11910.5|11909.9|326
1624961400000|2021-06-29 10:10:00|11911.9|11911.3|11910.5|11909.9|11912.2|11911.6|11910.2|11909.6|394
1624961700000|2021-06-29 10:15:00|11910.6|11910|11906.8|11906.2|11910.7|11910|11906.2|11905.6|350
1624962000000|2021-06-29 10:20:00|11906.9|11906.3|11902.9|11902.3|11906.9|11906.3|11902.9|11902.3|361
1624962300000|2021-06-29 10:25:00|11903|11902.4|11904.3|11903.7|11905.7|11905.1|11903|11902.2|394
1624962600000|2021-06-29 10:30:00|11904.4|11903.8|11901.3|11900.7|11905.1|11904.5|11899.9|11899.3|494
1624962900000|2021-06-29 10:35:00|11901.2|11900.6|11901.3|11900.7|11904.2|11903.5|11901.1|11900.5|402
1624963200000|2021-06-29 10:40:00|11900.5|11899.9|11902.6|11902|11903|11902.4|11900.2|11899.6|379
1624963500000|2021-06-29 10:45:00|11902.7|11902.1|11898|11897.4|11902.9|11902.3|11897.4|11896.8|425
1624963800000|2021-06-29 10:50:00|11897.9|11897.3|11903.1|11902.5|11903.1|11902.5|11897.9|11897.3|519
1624964100000|2021-06-29 10:55:00|11903|11902.4|11906.3|11905.7|11906.8|11906.2|11902.9|11902.3|472
1624964400000|2021-06-29 11:00:00|11906.4|11905.8|11903.4|11902.8|11906.6|11906|11902.6|11902|507
1624964700000|2021-06-29 11:05:00|11903.3|11902.7|11902.5|11901.9|11904.1|11903.3|11899.8|11899.2|534
1624965000000|2021-06-29 11:10:00|11902.6|11901.7|11900.1|11899.5|11904.1|11903.5|11899.8|11899.2|473
1624965300000|2021-06-29 11:15:00|11900.3|11899.7|11899.6|11898.7|11900.8|11900.2|11896.6|11896|538
1624965600000|2021-06-29 11:20:00|11899.5|11898.6|11897.6|11897|11900.2|11899.5|11897.5|11896.8|420
1624965900000|2021-06-29 11:25:00|11897.5|11896.9|11900.5|11899.9|11901.9|11901.2|11897.5|11896.9|442
1624966200000|2021-06-29 11:30:00|11900.6|11900|11905.6|11905|11905.9|11905.2|11900.5|11899.9|456
1624966500000|2021-06-29 11:35:00|11905.7|11905.1|11903.1|11902.5|11907.9|11907.3|11902.5|11901.8|574
1624966800000|2021-06-29 11:40:00|11903|11902.4|11901.9|11901.3|11904.3|11903.7|11901.9|11901.2|406
1624967100000|2021-06-29 11:45:00|11902|11901.4|11898.6|11898|11902.3|11901.7|11898.3|11897.7|447
1624967400000|2021-06-29 11:50:00|11898.8|11898.2|11895.3|11894.7|11900.9|11900.3|11895|11894.4|565
1624967700000|2021-06-29 11:55:00|11895.2|11894.6|11890.8|11889.9|11895.4|11894.8|11890.2|11889.4|551
1624968000000|2021-06-29 12:00:00|11891.1|11890.2|11893|11892.4|11893|11892.4|11888|11887.4|680
1624968300000|2021-06-29 12:05:00|11892.9|11892.3|11890.9|11890.3|11895.1|11894.3|11889.9|11889.2|776
1624968600000|2021-06-29 12:10:00|11891|11890.4|11888.1|11887.5|11891.8|11891.2|11887.7|11887.1|548
1624968900000|2021-06-29 12:15:00|11887.9|11887.3|11888.9|11888.3|11888.9|11888.3|11886.6|11886|530
1624969200000|2021-06-29 12:20:00|11888.8|11888.2|11886.3|11885.4|11890.7|11890|11885.6|11884.8|677
1624969500000|2021-06-29 12:25:00|11886.2|11885.3|11887.9|11887|11889.4|11888.6|11883|11882.3|819
1624969800000|2021-06-29 12:30:00|11887.8|11886.9|11887.1|11886.5|11888.8|11888|11885.6|11885|696
1624970100000|2021-06-29 12:35:00|11887|11886.4|11885.2|11884.6|11887.5|11886.9|11884.1|11883.4|633
1624970400000|2021-06-29 12:40:00|11885.1|11884.5|11885.6|11885|11886.1|11885.5|11882|11881.2|814
1624970700000|2021-06-29 12:45:00|11885.8|11884.9|11882.6|11881.7|11887.6|11887|11882.4|11881.5|679
1624971000000|2021-06-29 12:50:00|11882.7|11882.1|11883.1|11882.2|11883.6|11882.8|11880.6|11880|739
1624971300000|2021-06-29 12:55:00|11882.8|11882.1|11883|11882.1|11883.2|11882.3|11880.1|11879.5|686
1624971600000|2021-06-29 13:00:00|11883.1|11882.2|11883.1|11882.5|11887.5|11886.7|11882.5|11881.6|732
1624971900000|2021-06-29 13:05:00|11883.2|11882.6|11881.5|11880.9|11884.5|11883.9|11880.2|11879.6|584
1624972200000|2021-06-29 13:10:00|11881.4|11880.8|11883.9|11883.3|11884|11883.4|11878|11877.3|659
1624972500000|2021-06-29 13:15:00|11884|11883.4|11886.1|11885.5|11886.5|11885.8|11883.5|11882.8|591
1624972800000|2021-06-29 13:20:00|11886.2|11885.6|11890|11889.4|11890.3|11889.7|11885.9|11885.3|505
1624973100000|2021-06-29 13:25:00|11889.8|11889.2|11890.6|11890|11893.8|11893.2|11887.1|11886.5|478
1624973400000|2021-06-29 13:30:00|11890.7|11890.1|11896.8|11895.9|11897.2|11896.5|11889.1|11888.5|584
1624973700000|2021-06-29 13:35:00|11896.6|11896|11893.9|11893.3|11896.9|11896.2|11893.4|11892.7|510
1624974000000|2021-06-29 13:40:00|11893.8|11893.2|11893.7|11893.1|11894|11893.4|11890.1|11889.5|411
1624974300000|2021-06-29 13:45:00|11893.8|11893.2|11896.1|11895.5|11897.8|11897.2|11893.8|11893.2|396
1624974600000|2021-06-29 13:50:00|11896.2|11895.6|11897.2|11896.6|11897.4|11896.8|11893.8|11893.2|603
1624974900000|2021-06-29 13:55:00|11897.1|11896.5|11891.9|11891|11900.7|11900.1|11890.8|11889.9|891
1624975200000|2021-06-29 14:00:00|11891.8|11890.9|11886.2|11885.3|11893.1|11892.2|11881.9|11881.1|1172
1624975500000|2021-06-29 14:05:00|11886.1|11885.5|11891.2|11890.3|11891.8|11891.1|11885|11884.4|712
1624975800000|2021-06-29 14:10:00|11890.8|11890.2|11892.8|11892.2|11893.8|11893|11887.6|11887|744
1624976100000|2021-06-29 14:15:00|11892.7|11892.1|11884.2|11883.3|11894.8|11894.2|11881.9|11881.3|903
1624976400000|2021-06-29 14:20:00|11884|11883.4|11890.6|11890|11891.5|11890.9|11882.9|11882.3|726
1624976700000|2021-06-29 14:25:00|11890.5|11889.9|11894.6|11894|11895.5|11894.9|11890|11889.3|687
1624977000000|2021-06-29 14:30:00|11894.4|11893.8|11894.2|11893.6|11895.8|11895|11892.7|11892.1|567
1624977300000|2021-06-29 14:35:00|11894.3|11893.7|11896.5|11895.9|11897.3|11896.5|11894.1|11893.5|638
1624977600000|2021-06-29 14:40:00|11896.6|11896|11894.9|11894.3|11898.3|11897.7|11892.9|11892.3|596
1624977900000|2021-06-29 14:45:00|11895|11894.4|11893.6|11893|11895.3|11894.6|11891.1|11890.5|581
1624978200000|2021-06-29 14:50:00|11893.8|11893.2|11898.4|11897.8|11898.4|11897.8|11889.4|11888.8|707
1624978500000|2021-06-29 14:55:00|11898.5|11897.9|11904.9|11904.3|11908.8|11907.9|11898.4|11897.7|1138
1624978800000|2021-06-29 15:00:00|11904.8|11904.2|11901.9|11901|11906.4|11905.7|11901.1|11900.4|923
1624979100000|2021-06-29 15:05:00|11902|11901.1|11903.4|11902.8|11905.7|11905.1|11900.8|11900.2|505
1624979400000|2021-06-29 15:10:00|11903.5|11902.9|11905.1|11904.5|11907.4|11906.7|11903.5|11902.9|554
1624979700000|2021-06-29 15:15:00|11905.2|11904.6|11908.4|11907.8|11908.7|11908|11904.1|11903.5|438
1624980000000|2021-06-29 15:20:00|11908.5|11907.9|11906.2|11905.6|11911.1|11910.5|11906|11905.2|653
1624980300000|2021-06-29 15:25:00|11906.3|11905.7|11911.4|11910.8|11911.6|11910.9|11906.3|11905.5|630
1624980600000|2021-06-29 15:30:00|11911.3|11910.7|11910|11909.4|11912|11911.4|11908.8|11908.1|507
1624980900000|2021-06-29 15:35:00|11910.1|11909.5|11908.3|11907.7|11911.2|11910.6|11907.4|11906.8|423
1624981200000|2021-06-29 15:40:00|11908.2|11907.6|11908.9|11908.3|11909.5|11908.9|11907.6|11906.7|538
1624981500000|2021-06-29 15:45:00|11909.1|11908.2|11906.6|11905.7|11909.3|11908.5|11906|11905.1|509
1624981800000|2021-06-29 15:50:00|11906.7|11905.8|11906.3|11905.4|11907.5|11906.9|11905.6|11905|452
1624982100000|2021-06-29 15:55:00|11906|11905.5|11906.4|11905.8|11908.2|11907.3|11904.1|11903.5|476
1624982400000|2021-06-29 16:00:00|11906.1|11905.5|11905.7|11904.8|11907.1|11906.3|11904.3|11903.7|523
1624982700000|2021-06-29 16:05:00|11905.6|11904.7|11905.8|11905.2|11908.4|11907.7|11905.3|11904.7|403
1624983000000|2021-06-29 16:10:00|11905.9|11905.3|11907.7|11907.1|11908|11907.3|11905.2|11904.4|314
1624983300000|2021-06-29 16:15:00|11907.6|11907|11905.2|11904.6|11907.6|11907|11904.8|11904.1|297
1624983600000|2021-06-29 16:20:00|11905.1|11904.5|11904.9|11904.3|11906.6|11905.8|11904.5|11903.9|313
1624983900000|2021-06-29 16:25:00|11905|11904.4|11903.5|11902.9|11905.2|11904.4|11902.8|11902.1|364
1624984200000|2021-06-29 16:30:00|11903.4|11902.8|11901|11900.1|11903.8|11903|11900.5|11899.9|354
1624984500000|2021-06-29 16:35:00|11900.9|11900|11899|11898.1|11901|11900.1|11897.6|11897|383
1624984800000|2021-06-29 16:40:00|11898.9|11898|11899.4|11898.8|11900.2|11899.6|11898.5|11897.9|359
1624985100000|2021-06-29 16:45:00|11899|11898.4|11901.5|11900.9|11901.5|11900.9|11899|11898.3|285
1624985400000|2021-06-29 16:50:00|11901.6|11901|11898|11897.1|11902.2|11901.6|11897.1|11896.4|325
1624985700000|2021-06-29 16:55:00|11898.1|11897.2|11896.4|11895.8|11898.1|11897.2|11896.4|11895.6|252
1624986000000|2021-06-29 17:00:00|11896.2|11895.6|11895.4|11894.5|11898|11897.3|11895.2|11894.4|401
1624986300000|2021-06-29 17:05:00|11895|11894.4|11894|11893.4|11895.2|11894.4|11893.6|11893|324
1624986600000|2021-06-29 17:10:00|11893.9|11893.3|11896.1|11895.2|11896.1|11895.2|11893.4|11892.8|288
1624986900000|2021-06-29 17:15:00|11896|11895.4|11896.1|11895.5|11897.1|11896.5|11895.7|11894.9|275
1624987200000|2021-06-29 17:20:00|11896.2|11895.6|11895.1|11894.5|11897.3|11896.5|11894.7|11894.1|281
1624987500000|2021-06-29 17:25:00|11895.3|11894.4|11895.3|11894.7|11896.1|11895.4|11894.9|11894.3|214
1624987800000|2021-06-29 17:30:00|11895.8|11895.2|11895.5|11894.6|11896.5|11895.8|11895|11894.1|199
1624988100000|2021-06-29 17:35:00|11895.4|11894.5|11895.2|11894.3|11896.4|11895.7|11894.9|11894.2|142
1624988400000|2021-06-29 17:40:00|11895.4|11894.5|11895.8|11895.2|11895.9|11895.3|11894.4|11893.8|235
1624988700000|2021-06-29 17:45:00|11895.9|11895.3|11895.4|11894.8|11895.9|11895.3|11894.8|11894.1|190
1624989000000|2021-06-29 17:50:00|11895.3|11894.7|11896.5|11895.9|11897.5|11896.8|11895.3|11894.6|246
1624989300000|2021-06-29 17:55:00|11896.4|11895.8|11897.4|11896.5|11897.7|11897|11895.7|11894.8|304
1624989600000|2021-06-29 18:00:00|11897.5|11896.6|11898.3|11897.4|11899.2|11898.5|11897.1|11896.3|297
1624989900000|2021-06-29 18:05:00|11898|11897.6|11898.9|11898.3|11899.4|11898.8|11898|11897.6|155
1624990200000|2021-06-29 18:10:00|11898.6|11898|11900.5|11899.9|11900.7|11899.9|11898.4|11897.7|178
1624990500000|2021-06-29 18:15:00|11900.6|11900|11904.7|11903.8|11905|11904.1|11900.5|11899.7|243
1624990800000|2021-06-29 18:20:00|11904.6|11903.7|11903.1|11902.2|11904.6|11903.7|11902.3|11901.6|177
1624991100000|2021-06-29 18:25:00|11903|11902.1|11905.8|11904.9|11905.8|11905.2|11903|11902.1|257
1624991400000|2021-06-29 18:30:00|11905.6|11905|11904.2|11903.3|11906.1|11905.4|11904|11903.2|238
1624991700000|2021-06-29 18:35:00|11904.1|11903.2|11902.6|11901.7|11904.2|11903.4|11902.2|11901.5|179
1624992000000|2021-06-29 18:40:00|11902.5|11901.6|11902.9|11902|11903.1|11902.3|11901.4|11900.7|231
1624992300000|2021-06-29 18:45:00|11902.6|11902.1|11902.8|11902.2|11903.5|11902.9|11902.1|11901.3|186
1624992600000|2021-06-29 18:50:00|11902.9|11902|11903.6|11902.7|11905|11904.3|11902.6|11901.7|281
1624992900000|2021-06-29 18:55:00|11903.4|11902.8|11901.3|11900.7|11904.9|11904.3|11901.2|11900.6|324
1624993200000|2021-06-29 19:00:00|11901.2|11900.6|11898.2|11897.3|11901.6|11900.8|11898|11897.2|321
1624993500000|2021-06-29 19:05:00|11897.7|11897.1|11897.1|11896.2|11897.7|11897.1|11895.1|11894.4|262
1624993800000|2021-06-29 19:10:00|11896.9|11896.3|11898|11897.1|11898.1|11897.2|11896.1|11895.4|244
1624994100000|2021-06-29 19:15:00|11897.9|11897|11896.8|11896.2|11897.9|11897|11896.2|11895.3|172
1624994400000|2021-06-29 19:20:00|11896.9|11896.3|11897.5|11896.9|11897.7|11896.9|11896.1|11895.2|142
1624994700000|2021-06-29 19:25:00|11897.7|11896.8|11897|11896.1|11898.2|11897.5|11896.4|11895.6|183
1624995000000|2021-06-29 19:30:00|11896.7|11896.2|11897.3|11896.7|11897.8|11897.2|11896.5|11895.9|144
1624995300000|2021-06-29 19:35:00|11897.2|11896.6|11897.9|11897.3|11897.9|11897.3|11896.9|11896.1|113
1624995600000|2021-06-29 19:40:00|11897.8|11897.2|11899.5|11898.9|11900.2|11899.5|11897.8|11897.1|139
1624995900000|2021-06-29 19:45:00|11899.4|11898.8|11898.8|11898.2|11900.7|11899.9|11898.7|11898.1|197
1624996200000|2021-06-29 19:50:00|11898.9|11898.3|11900.6|11899.7|11901.1|11900.3|11898.3|11897.6|224
1624996500000|2021-06-29 19:55:00|11900.5|11899.9|11899.9|11899.3|11901.2|11900.5|11899.7|11899.1|330
1624996800000|2021-06-29 20:00:00|11899.8|11899.2|11901.6|11900.7|11902.4|11901.7|11899.6|11899|302
1624997100000|2021-06-29 20:05:00|11901.5|11900.9|11902.4|11901.5|11902.8|11901.9|11901|11900.2|135
1624997400000|2021-06-29 20:10:00|11902.3|11901.7|11902.9|11902.3|11903.2|11902.4|11901.9|11901.1|146
1624997700000|2021-06-29 20:15:00|11903|11902.4|11902.7|11902.1|11903.1|11902.4|11902.1|11901.3|118
1624998000000|2021-06-29 20:20:00|11902.8|11902.2|11903.3|11902.4|11903.3|11902.7|11902.7|11902.1|83
1624998300000|2021-06-29 20:25:00|11903.2|11902.3|11903.3|11902.4|11903.4|11902.5|11902.2|11901.6|141
1624998600000|2021-06-29 20:30:00|11903.2|11902.3|11902|11901.1|11903.2|11902.4|11902|11901.1|69
1624998900000|2021-06-29 20:35:00|11902.1|11901.2|11900.6|11899.7|11902.1|11901.2|11900.4|11899.5|58
1624999200000|2021-06-29 20:40:00|11900.5|11899.6|11900.7|11899.8|11900.7|11899.9|11899.9|11899.1|73
1624999500000|2021-06-29 20:45:00|11900.6|11899.7|11898.2|11897.3|11900.7|11899.8|11897.8|11897|185
1624999800000|2021-06-29 20:50:00|11898.3|11897.4|11897.6|11896.7|11898.9|11898.1|11897.4|11896.5|256
1625000100000|2021-06-29 20:55:00|11897.7|11896.8|11897.2|11895.3|11898.6|11897.6|11896.4|11895.1|542
1625000400000|2021-06-29 21:00:00|11899.9|11894.7|11898.9|11895|11900.2|11895|11898.9|11894.3|33
1625000700000|2021-06-29 21:05:00|11899|11895.1|11900.7|11895.3|11901.9|11898.2|11897.8|11894.1|211
1625001000000|2021-06-29 21:10:00|11900.9|11895.8|11902.1|11897.5|11906.6|11899.6|11900.6|11894.7|241
1625001300000|2021-06-29 21:15:00|11901.7|11897.7|11903.2|11898.7|11905.5|11900.2|11899.6|11896.8|192
1625001600000|2021-06-29 21:20:00|11905.1|11900.7|11902.3|11897.4|11907.4|11902|11901.2|11894.4|393
1625001900000|2021-06-29 21:25:00|11902.2|11897.3|11901.3|11899.4|11903.2|11899.4|11901.3|11896|139
1625002200000|2021-06-29 21:30:00|11902.1|11898.4|11901.3|11897.4|11903.5|11898.4|11901.1|11896.5|219
1625002500000|2021-06-29 21:35:00|11901.6|11897.3|11901|11897.7|11904.4|11898.4|11900.3|11896.1|200
1625002800000|2021-06-29 21:40:00|11900.9|11897.8|11900.6|11897.9|11902|11899.1|11900|11897.1|288
1625003100000|2021-06-29 21:45:00|11900.7|11897.5|11901|11898.4|11901.3|11898.9|11899.8|11897.3|239
1625003400000|2021-06-29 21:50:00|11901.1|11898.5|11901.4|11898.2|11901.5|11899.2|11899.8|11898.1|136
1625003700000|2021-06-29 21:55:00|11901.1|11898.5|11900.5|11896.1|11905.7|11899.3|11899.3|11895.7|338
1625004000000|2021-06-29 22:00:00|11900.6|11896.3|11900.5|11899.1|11902.6|11899.2|11899.6|11896|610
1625004300000|2021-06-29 22:05:00|11900.4|11899|11900.1|11899.2|11900.6|11899.5|11899.7|11898.4|301
1625004600000|2021-06-29 22:10:00|11900.2|11899.3|11900.6|11899.7|11900.6|11899.7|11899.9|11898.9|104
1625004900000|2021-06-29 22:15:00|11900.5|11899.6|11900.5|11899.6|11900.7|11899.8|11900.1|11899.2|75
1625005200000|2021-06-29 22:20:00|11900.6|11899.7|11901.6|11900.7|11901.6|11900.7|11900|11899.1|110
1625005500000|2021-06-29 22:25:00|11901.5|11900.6|11901.3|11900.4|11901.8|11900.9|11900.9|11900|173
1625005800000|2021-06-29 22:30:00|11901.4|11900.5|11900.8|11899.9|11901.5|11900.6|11900.3|11899.4|152
1625006100000|2021-06-29 22:35:00|11900.9|11900|11899.9|11899|11901|11900.1|11898.3|11897.4|203
1625006400000|2021-06-29 22:40:00|11899.8|11898.9|11899.5|11898.6|11900.4|11899.5|11899.3|11898.4|134
1625006700000|2021-06-29 22:45:00|11899.6|11898.7|11900.4|11899.5|11900.9|11900|11899.6|11898.7|88
1625007000000|2021-06-29 22:50:00|11900.6|11899.7|11900.4|11899.5|11900.7|11899.8|11900|11899.1|301
1625007300000|2021-06-29 22:55:00|11900.5|11899.6|11900.4|11899.5|11900.9|11900|11900.3|11899.4|59
1625007600000|2021-06-29 23:00:00|11900.3|11899.4|11897.8|11896.9|11900.3|11899.4|11897.2|11896.3|160
1625007900000|2021-06-29 23:05:00|11897.3|11896.4|11897.3|11896.4|11897.9|11897|11897.1|11896.3|57
1625008200000|2021-06-29 23:10:00|11897.4|11896.5|11898.5|11897.6|11899.5|11898.7|11897.3|11896.4|101
1625008500000|2021-06-29 23:15:00|11898.4|11897.5|11899.2|11898.3|11899.5|11898.8|11898.3|11897.4|112
1625008800000|2021-06-29 23:20:00|11899.1|11898.2|11899.4|11898.5|11899.5|11898.6|11898.4|11897.5|69
1625009100000|2021-06-29 23:25:00|11899.5|11898.6|11899.4|11898.5|11899.5|11898.6|11898.6|11897.7|101
1625009400000|2021-06-29 23:30:00|11899.5|11898.6|11898.3|11897.7|11899.5|11898.6|11898.2|11897.4|106
1625009700000|2021-06-29 23:35:00|11898.4|11897.5|11898.4|11897.5|11898.9|11898|11898|11897.2|132
1625010000000|2021-06-29 23:40:00|11898.5|11897.6|11898.3|11897.4|11898.6|11897.7|11898.1|11897.4|69
1625010300000|2021-06-29 23:45:00|11898.4|11897.5|11899.7|11899.1|11900.6|11899.7|11898.4|11897.5|109
1625010600000|2021-06-29 23:50:00|11899.8|11898.9|11901|11900.1|11901.1|11900.2|11899.8|11898.9|93
1625010900000|2021-06-29 23:55:00|11901.1|11900.2|11900.9|11900|11901.9|11901|11900.7|11899.9|80
1625011200000|2021-06-30 00:00:00|11900.8|11900.2|11902.4|11901.5|11903.6|11902.7|11898.8|11898|331
1625011500000|2021-06-30 00:05:00|11902.3|11901.4|11904.8|11904.2|11904.9|11904.2|11902.1|11901.3|221
1625011800000|2021-06-30 00:10:00|11904.9|11904|11904.4|11903.5|11904.9|11904|11903.6|11902.9|218
1625012100000|2021-06-30 00:15:00|11904.3|11903.7|11905.4|11904.8|11905.6|11904.9|11903.8|11903.1|197
1625012400000|2021-06-30 00:20:00|11905.3|11904.7|11904.9|11904.3|11905.5|11904.7|11904.3|11903.4|204
1625012700000|2021-06-30 00:25:00|11905|11904.1|11906.6|11905.7|11907.1|11906.4|11905|11904.1|213
1625013000000|2021-06-30 00:30:00|11906.7|11905.8|11903.7|11902.8|11907.1|11906.3|11903.7|11902.8|256
1625013300000|2021-06-30 00:35:00|11903.8|11902.9|11904.7|11903.8|11905.4|11904.7|11901.8|11901|345
1625013600000|2021-06-30 00:40:00|11904.6|11903.7|11904.7|11904.1|11905.5|11904.7|11903.9|11903.1|300
1625013900000|2021-06-30 00:45:00|11904.6|11904|11902.8|11902.2|11905.5|11904.8|11902.4|11901.6|309
1625014200000|2021-06-30 00:50:00|11902.9|11902|11899.3|11898.7|11903.4|11902.6|11899.3|11898.5|491
1625014500000|2021-06-30 00:55:00|11899.6|11898.8|11900.6|11899.7|11901.5|11900.6|11899.3|11898.6|371
1625014800000|2021-06-30 01:00:00|11900.5|11899.6|11900.5|11899.6|11903|11902.1|11899.5|11898.8|467
1625015100000|2021-06-30 01:05:00|11900.4|11899.5|11900.8|11899.9|11901.6|11900.8|11900|11899.4|218
1625015400000|2021-06-30 01:10:00|11900.9|11900|11901.2|11900.3|11901.6|11900.7|11899.8|11899|369
1625015700000|2021-06-30 01:15:00|11901.3|11900.4|11897.7|11896.8|11901.4|11900.5|11897|11896.2|339
1625016000000|2021-06-30 01:20:00|11897.6|11896.7|11898.8|11897.9|11899.8|11898.9|11897|11896.2|282
1625016300000|2021-06-30 01:25:00|11898.7|11897.8|11899.4|11898.5|11899.7|11898.8|11898.3|11897.4|293
1625016600000|2021-06-30 01:30:00|11899.3|11898.7|11900.4|11899.5|11900.5|11899.7|11898.5|11897.7|297
1625016900000|2021-06-30 01:35:00|11900.6|11899.8|11900.6|11900|11901.7|11900.9|11899.5|11898.8|303
1625017200000|2021-06-30 01:40:00|11900.5|11899.9|11904.3|11903.4|11905.1|11904.3|11900.5|11899.9|443
1625017500000|2021-06-30 01:45:00|11904.2|11903.6|11906.1|11905.5|11906.7|11906|11904.1|11903.4|347
1625017800000|2021-06-30 01:50:00|11906.3|11905.4|11905.7|11905.1|11907|11906.4|11905.3|11904.7|340
1625018100000|2021-06-30 01:55:00|11905.8|11905.2|11906.3|11905.7|11907.3|11906.5|11905.3|11904.6|282
1625018400000|2021-06-30 02:00:00|11906.4|11905.8|11907.2|11906.6|11907.6|11907|11905.6|11905|248
1625018700000|2021-06-30 02:05:00|11906.9|11906.3|11906.7|11905.8|11907.7|11907|11906.4|11905.7|244
1625019000000|2021-06-30 02:10:00|11906.6|11906|11906.8|11906.2|11907.7|11907.1|11905.7|11904.9|281
1625019300000|2021-06-30 02:15:00|11906.9|11906|11908.5|11907.6|11909.1|11908.3|11906.7|11906|279
1625019600000|2021-06-30 02:20:00|11908.6|11907.7|11908.7|11908.1|11909.5|11908.7|11908.2|11907.4|267
1625019900000|2021-06-30 02:25:00|11908.5|11907.9|11906.9|11906.3|11908.5|11907.9|11906.6|11905.8|216
1625020200000|2021-06-30 02:30:00|11906.8|11906.2|11906.3|11905.7|11907.2|11906.6|11906|11905.3|183
1625020500000|2021-06-30 02:35:00|11906.4|11905.8|11906.5|11905.9|11906.8|11906.1|11906|11905.4|136
1625020800000|2021-06-30 02:40:00|11906.6|11906|11906.2|11905.6|11906.9|11906.1|11906.1|11905.3|207
1625021100000|2021-06-30 02:45:00|11905.9|11905.3|11904.7|11904.1|11905.9|11905.3|11904.1|11903.3|228
1625021400000|2021-06-30 02:50:00|11904.6|11904|11903.5|11902.9|11905.3|11904.7|11903.5|11902.9|202
1625021700000|2021-06-30 02:55:00|11903.4|11902.8|11903.4|11902.5|11904.1|11903.5|11902.4|11901.8|275
1625022000000|2021-06-30 03:00:00|11903.3|11902.7|11902.2|11901.6|11903.4|11902.8|11901.5|11900.8|247
1625022300000|2021-06-30 03:05:00|11902.1|11901.5|11898.6|11898|11902.2|11901.6|11898.5|11897.9|286
1625022600000|2021-06-30 03:10:00|11898.7|11898.1|11900.2|11899.3|11900.5|11899.6|11898.2|11897.6|287
1625022900000|2021-06-30 03:15:00|11900.3|11899.4|11899.7|11899.1|11900.3|11899.4|11898.8|11898.2|213
1625023200000|2021-06-30 03:20:00|11899.8|11899.2|11899.2|11898.6|11900.2|11899.4|11899.2|11898.4|199
1625023500000|2021-06-30 03:25:00|11899.3|11898.4|11900.3|11899.4|11900.5|11899.9|11898.2|11897.6|234
1625023800000|2021-06-30 03:30:00|11900.5|11899.6|11899.4|11898.8|11900.7|11900.1|11899.1|11898.3|206
1625024100000|2021-06-30 03:35:00|11899.2|11898.6|11900.4|11899.8|11900.8|11900.2|11899.1|11898.4|219
1625024400000|2021-06-30 03:40:00|11900.5|11899.9|11900.8|11900.2|11901.6|11900.9|11900.4|11899.8|128
1625024700000|2021-06-30 03:45:00|11900.9|11900.3|11900.3|11899.4|11901.5|11900.8|11899.7|11899|409
1625025000000|2021-06-30 03:50:00|11900.4|11899.5|11901.4|11900.8|11901.6|11900.9|11900.1|11899.4|274
1625025300000|2021-06-30 03:55:00|11901.5|11900.9|11902.7|11902.1|11903|11902.4|11901.1|11900.5|305
1625025600000|2021-06-30 04:00:00|11902.6|11902|11901.7|11901.1|11902.8|11902.1|11901.6|11900.7|310
1625025900000|2021-06-30 04:05:00|11901.9|11901|11902.4|11901.5|11903.1|11902.5|11901.7|11900.9|169
1625026200000|2021-06-30 04:10:00|11902.5|11901.6|11902|11901.1|11903.2|11902.4|11901.8|11901.1|136
1625026500000|2021-06-30 04:15:00|11901.9|11901|11902.2|11901.3|11902.7|11902|11901.2|11900.4|171
1625026800000|2021-06-30 04:20:00|11902.1|11901.2|11904.4|11903.8|11904.9|11904.2|11901.8|11901.1|201
1625027100000|2021-06-30 04:25:00|11904.3|11903.7|11904.3|11903.4|11904.6|11903.8|11902.8|11902.2|227
1625027400000|2021-06-30 04:30:00|11904.2|11903.3|11902.9|11902|11904.6|11903.8|11902.3|11901.7|283
1625027700000|2021-06-30 04:35:00|11902.8|11902.2|11902|11901.1|11903.1|11902.4|11901.5|11900.8|188
1625028000000|2021-06-30 04:40:00|11902.2|11901.3|11902.3|11901.4|11903.9|11903.1|11902.1|11901.3|196
1625028300000|2021-06-30 04:45:00|11901.9|11901.3|11900.9|11900.3|11902|11901.4|11900.7|11900|273
1625028600000|2021-06-30 04:50:00|11901|11900.4|11900.1|11899.5|11901.4|11900.7|11899.7|11899|229
1625028900000|2021-06-30 04:55:00|11899.9|11899.3|11900.2|11899.3|11901.3|11900.5|11899.7|11899|258
1625029200000|2021-06-30 05:00:00|11900.1|11899.2|11901|11900.1|11901|11900.3|11899.7|11899|228
1625029500000|2021-06-30 05:05:00|11900.9|11900|11901.4|11900.8|11901.6|11900.8|11900.7|11900|140
1625029800000|2021-06-30 05:10:00|11901.6|11901|11902.9|11902|11903.6|11902.9|11901.6|11901|215
1625030100000|2021-06-30 05:15:00|11903|11902.1|11905.5|11904.6|11905.6|11904.8|11902.9|11902|187
1625030400000|2021-06-30 05:20:00|11905.3|11904.7|11903.8|11902.9|11905.7|11904.9|11902.9|11902.1|226
1625030700000|2021-06-30 05:25:00|11903.7|11902.8|11902.9|11902.3|11904.3|11903.5|11902.4|11901.8|219
1625031000000|2021-06-30 05:30:00|11902.8|11902.2|11903.5|11902.6|11904.3|11903.6|11902.1|11901.2|443
1625031300000|2021-06-30 05:35:00|11903.3|11902.7|11903.4|11902.8|11904.3|11903.5|11903.3|11902.6|214
1625031600000|2021-06-30 05:40:00|11903.5|11902.9|11902.7|11902.1|11903.9|11903.3|11901.5|11900.7|348
1625031900000|2021-06-30 05:45:00|11902.8|11901.9|11901.5|11900.6|11902.8|11902.1|11901.3|11900.6|204
1625032200000|2021-06-30 05:50:00|11901.4|11900.5|11898.9|11898|11902.1|11901.4|11898.6|11897.9|292
1625032500000|2021-06-30 05:55:00|11899|11898.4|11896.5|11895.6|11899.6|11898.8|11896.4|11895.5|370
1625032800000|2021-06-30 06:00:00|11896.6|11895.7|11896.5|11895.6|11898.2|11897.5|11894.6|11893.8|447
1625033100000|2021-06-30 06:05:00|11896.6|11895.7|11897.8|11896.9|11900.4|11899.5|11895.7|11895.1|562
1625033400000|2021-06-30 06:10:00|11897.7|11896.8|11898.3|11897.7|11899.6|11899|11897.4|11896.7|478
1625033700000|2021-06-30 06:15:00|11898.4|11897.5|11899.1|11898.5|11900.8|11900.1|11898.2|11897.5|384
1625034000000|2021-06-30 06:20:00|11899|11898.4|11899.5|11898.9|11901.1|11900.3|11898.3|11897.6|429
1625034300000|2021-06-30 06:25:00|11899.4|11898.8|11900.4|11899.8|11900.8|11900|11899.3|11898.5|407
1625034600000|2021-06-30 06:30:00|11900.5|11899.9|11902.8|11902.2|11903.3|11902.7|11900.1|11899.5|349
1625034900000|2021-06-30 06:35:00|11902.7|11902.1|11901.1|11900.5|11903.4|11902.6|11899.1|11898.3|426
1625035200000|2021-06-30 06:40:00|11901.3|11900.4|11903|11902.4|11905.6|11905|11901.2|11900.4|403
1625035500000|2021-06-30 06:45:00|11903.2|11902.3|11904.3|11903.7|11904.5|11903.9|11900.5|11899.9|461
1625035800000|2021-06-30 06:50:00|11904.4|11903.8|11906.2|11905.6|11906.2|11905.6|11903.4|11902.8|387
1625036100000|2021-06-30 06:55:00|11906.1|11905.5|11905.4|11904.5|11908.5|11907.9|11905.2|11904.4|520
1625036400000|2021-06-30 07:00:00|11905.2|11904.6|11898.4|11897.8|11905.7|11905|11895.4|11894.5|890
1625036700000|2021-06-30 07:05:00|11898.3|11897.7|11899.8|11899.2|11901.3|11900.6|11898.3|11897.7|700
1625037000000|2021-06-30 07:10:00|11899.7|11899.1|11899.4|11898.8|11900.6|11899.9|11896.4|11895.8|629
1625037300000|2021-06-30 07:15:00|11899.5|11898.9|11900.9|11900.3|11901.2|11900.6|11897.2|11896.6|553
1625037600000|2021-06-30 07:20:00|11900.8|11900.2|11899.8|11899.2|11903.9|11903.2|11899|11898.2|518
1625037900000|2021-06-30 07:25:00|11900|11899.1|11895.2|11894.6|11901.1|11900.4|11895.2|11894.6|641
1625038200000|2021-06-30 07:30:00|11895.3|11894.7|11895.8|11895.2|11897|11896.4|11893.6|11892.7|605
1625038500000|2021-06-30 07:35:00|11895.9|11895.3|11896.1|11895.2|11897.9|11897.3|11894.7|11893.8|568
1625038800000|2021-06-30 07:40:00|11896.2|11895.3|11897.3|11896.4|11900.2|11899.5|11895.7|11895.1|579
1625039100000|2021-06-30 07:45:00|11897.2|11896.3|11900.6|11899.7|11901|11900.4|11896.3|11895.7|534
1625039400000|2021-06-30 07:50:00|11900.4|11899.8|11903.3|11902.4|11903.5|11902.9|11899.4|11898.7|412
1625039700000|2021-06-30 07:55:00|11903.2|11902.3|11901.3|11900.4|11905.5|11904.7|11900.9|11900.1|554
1625040000000|2021-06-30 08:00:00|11901|11900.3|11896.3|11895.7|11901.5|11900.8|11894.3|11893.7|673
1625040300000|2021-06-30 08:05:00|11896.2|11895.6|11898.1|11897.2|11900|11899.2|11896|11895.2|505
1625040600000|2021-06-30 08:10:00|11898|11897.1|11890|11889.4|11898.3|11897.5|11888.8|11888.2|677
1625040900000|2021-06-30 08:15:00|11889.9|11889.3|11888.9|11888.3|11889.9|11889.3|11886.4|11885.7|764
1625041200000|2021-06-30 08:20:00|11889|11888.4|11889.4|11888.8|11892.9|11892|11888.9|11888.3|623
1625041500000|2021-06-30 08:25:00|11889.3|11888.7|11893.4|11892.8|11894|11893.4|11887.9|11887.3|573
1625041800000|2021-06-30 08:30:00|11893.5|11892.9|11896.3|11895.7|11896.7|11896|11892.2|11891.5|643
1625042100000|2021-06-30 08:35:00|11896.2|11895.6|11891.1|11890.2|11897.5|11896.7|11890.9|11890|565
1625042400000|2021-06-30 08:40:00|11891|11890.1|11890.6|11889.7|11892.3|11891.7|11889.3|11888.6|613
1625042700000|2021-06-30 08:45:00|11890.5|11889.6|11887.8|11887.2|11891.7|11891|11887.7|11887|688
1625043000000|2021-06-30 08:50:00|11887.9|11887.3|11888.9|11888|11890.7|11889.9|11886.4|11885.6|612
1625043300000|2021-06-30 08:55:00|11888.6|11887.7|11886.8|11885.9|11888.6|11887.8|11885.4|11884.5|617
1625043600000|2021-06-30 09:00:00|11886.9|11886|11892.3|11891.4|11892.4|11891.5|11886.6|11885.8|589
1625043900000|2021-06-30 09:05:00|11892.1|11891.5|11893.3|11892.4|11893.4|11892.7|11890.8|11890.2|610
1625044200000|2021-06-30 09:10:00|11893|11892.1|11890.2|11889.3|11895.5|11894.6|11890.1|11889.3|567
1625044500000|2021-06-30 09:15:00|11889.9|11889|11890.5|11889.9|11894.5|11893.9|11888.9|11888.1|494
1625044800000|2021-06-30 09:20:00|11890.4|11889.8|11894.9|11894.3|11895.2|11894.4|11890.1|11889.4|420
1625045100000|2021-06-30 09:25:00|11894.8|11894.2|11896.1|11895.2|11896.4|11895.6|11892.4|11891.7|484
1625045400000|2021-06-30 09:30:00|11896.2|11895.3|11896.5|11895.9|11896.8|11896.1|11894.7|11893.8|487
1625045700000|2021-06-30 09:35:00|11896.2|11895.6|11895.6|11894.7|11898.5|11897.9|11895.1|11894.2|412
1625046000000|2021-06-30 09:40:00|11895.7|11894.8|11895.6|11895|11896.5|11895.9|11893.3|11892.7|509
1625046300000|2021-06-30 09:45:00|11895.7|11894.8|11892.8|11891.9|11896.1|11895.3|11892.4|11891.7|426
1625046600000|2021-06-30 09:50:00|11892.5|11892.1|11890.8|11890.2|11893.7|11893|11889.5|11888.9|662
1625046900000|2021-06-30 09:55:00|11891|11890.1|11892.9|11892.3|11893.1|11892.4|11889.8|11889|537
1625047200000|2021-06-30 10:00:00|11893|11892.4|11889.2|11888.3|11893.4|11892.8|11888.8|11888|560
1625047500000|2021-06-30 10:05:00|11889.3|11888.4|11888.8|11888.2|11890.1|11889.5|11887.4|11886.8|465
1625047800000|2021-06-30 10:10:00|11889|11888.1|11886.2|11885.6|11889.7|11889.1|11886.2|11885.6|485
1625048100000|2021-06-30 10:15:00|11886.3|11885.7|11885.3|11884.7|11888.2|11887.5|11884|11883.4|455
1625048400000|2021-06-30 10:20:00|11885.2|11884.6|11885.6|11885|11888|11887.3|11884.2|11883.6|450
1625048700000|2021-06-30 10:25:00|11885.5|11884.9|11885.5|11884.6|11887.1|11886.5|11885|11884.2|402
1625049000000|2021-06-30 10:30:00|11885.4|11884.8|11892.4|11891.8|11892.7|11892|11885.4|11884.8|537
1625049300000|2021-06-30 10:35:00|11892.9|11892|11890.5|11889.9|11893.3|11892.7|11890.5|11889.9|512
1625049600000|2021-06-30 10:40:00|11890.4|11889.8|11888.4|11887.8|11891.5|11890.9|11887.8|11887.2|487
1625049900000|2021-06-30 10:45:00|11888.7|11888.1|11888.2|11887.6|11889.9|11889.3|11887.1|11886.5|426
1625050200000|2021-06-30 10:50:00|11888.1|11887.5|11889.9|11889.3|11890.6|11890|11888.1|11887.5|359
1625050500000|2021-06-30 10:55:00|11889.8|11889.2|11890|11889.1|11890.8|11890.1|11885.5|11884.9|458
1625050800000|2021-06-30 11:00:00|11889.7|11888.8|11885.6|11884.7|11891.5|11890.9|11883.2|11882.6|585
1625051100000|2021-06-30 11:05:00|11885.4|11884.8|11886.8|11886.2|11889.5|11888.9|11885.4|11884.7|420
1625051400000|2021-06-30 11:10:00|11886.9|11886.3|11886.1|11885.5|11887.4|11886.8|11884.6|11884|361
1625051700000|2021-06-30 11:15:00|11886.2|11885.6|11883.8|11883.2|11886.2|11885.6|11882.9|11882.3|372
1625052000000|2021-06-30 11:20:00|11883.7|11883.1|11886.5|11885.9|11886.9|11886.2|11883.4|11882.8|484
1625052300000|2021-06-30 11:25:00|11886.7|11885.8|11885.8|11885.2|11887|11886.4|11885|11884.4|432
1625052600000|2021-06-30 11:30:00|11885.9|11885|11886.7|11886.1|11886.7|11886.1|11884.4|11883.8|450
1625052900000|2021-06-30 11:35:00|11886.6|11886|11889.4|11888.8|11889.5|11888.9|11886.2|11885.6|467
1625053200000|2021-06-30 11:40:00|11889.3|11888.7|11888.5|11887.9|11889.4|11888.8|11887.2|11886.6|400
1625053500000|2021-06-30 11:45:00|11888.3|11887.7|11886.9|11886.3|11888.7|11888.1|11885.7|11885.1|441
1625053800000|2021-06-30 11:50:00|11886.8|11886.2|11888.9|11888.3|11890.2|11889.4|11886.5|11885.9|504
1625054100000|2021-06-30 11:55:00|11889.1|11888.5|11894|11893.4|11895.4|11894.8|11889.1|11888.5|650
1625054400000|2021-06-30 12:00:00|11893.9|11893.3|11887.4|11886.8|11894.4|11893.8|11887.3|11886.7|573
1625054700000|2021-06-30 12:05:00|11887.7|11887.1|11881.6|11881|11889|11888.2|11881.4|11880.8|570
1625055000000|2021-06-30 12:10:00|11881.5|11880.9|11884.6|11883.3|11885.5|11884.9|11881|11880.4|687
1625055300000|2021-06-30 12:15:00|11884.7|11883.4|11890.8|11890.2|11893.6|11892.7|11883|11881.9|964
1625055600000|2021-06-30 12:20:00|11891|11890.4|11886.1|11885.5|11892.9|11892.3|11884.8|11884|704
1625055900000|2021-06-30 12:25:00|11886.2|11885.6|11877.8|11877.2|11888|11887.4|11876.5|11875.9|739
1625056200000|2021-06-30 12:30:00|11877.9|11877.3|11878|11877.4|11880|11879.3|11876.9|11876.3|760
1625056500000|2021-06-30 12:35:00|11877.9|11877.3|11882.5|11881.9|11882.6|11882|11877.6|11877|664
1625056800000|2021-06-30 12:40:00|11882.4|11881.8|11878.6|11878|11882.4|11881.8|11878.1|11877.4|533
1625057100000|2021-06-30 12:45:00|11878.5|11877.9|11878.6|11878|11878.9|11878.3|11876.9|11876.3|418
1625057400000|2021-06-30 12:50:00|11878.7|11878.1|11883.3|11882.7|11883.9|11883.3|11878.7|11878.1|518
1625057700000|2021-06-30 12:55:00|11883.4|11882.5|11882.7|11882.1|11883.8|11883.2|11880.6|11880|613
1625058000000|2021-06-30 13:00:00|11882.6|11882|11879.3|11878.4|11883|11882.4|11877.8|11877.2|751
1625058300000|2021-06-30 13:05:00|11879.2|11878.6|11877.2|11876.6|11880|11879.2|11877.1|11876.5|628
1625058600000|2021-06-30 13:10:00|11877.3|11876.7|11872.6|11872|11877.8|11877.2|11871.8|11871|672
1625058900000|2021-06-30 13:15:00|11872.7|11872.1|11870|11869.4|11873.6|11873|11868.7|11868.1|588
1625059200000|2021-06-30 13:20:00|11869.9|11869.3|11871.7|11871.1|11873.7|11873.1|11869.6|11869|608
1625059500000|2021-06-30 13:25:00|11871.6|11871|11871.9|11871.3|11873.2|11872.6|11870.6|11870|348
1625059800000|2021-06-30 13:30:00|11871.8|11871.2|11873.8|11873.2|11875.1|11874.5|11871.2|11870.6|543
1625060100000|2021-06-30 13:35:00|11873.7|11873.1|11869|11868.4|11874.7|11874.1|11868.4|11867.8|486
1625060400000|2021-06-30 13:40:00|11869.1|11868.5|11868.2|11867.3|11869.4|11868.8|11866.2|11865.6|447
1625060700000|2021-06-30 13:45:00|11868.1|11867.2|11871|11870.4|11872.5|11871.9|11866.4|11865.8|504
1625061000000|2021-06-30 13:50:00|11870.9|11870.3|11866.8|11866.2|11871.9|11871.3|11865.8|11865.2|565
1625061300000|2021-06-30 13:55:00|11866.9|11866.3|11874.6|11873.7|11874.7|11873.8|11866.4|11865.8|508
1625061600000|2021-06-30 14:00:00|11874.9|11874|11871.4|11870.8|11875.4|11874.5|11868.4|11867.8|546
1625061900000|2021-06-30 14:05:00|11871.7|11871.1|11871.3|11870.7|11872.5|11871.9|11868.1|11867.5|514
1625062200000|2021-06-30 14:10:00|11871.2|11870.6|11864.6|11864|11871.5|11870.9|11862.1|11861.3|550
1625062500000|2021-06-30 14:15:00|11864.5|11863.9|11862.6|11862|11865.1|11864.5|11861.8|11861.2|462
1625062800000|2021-06-30 14:20:00|11862.5|11861.9|11856.3|11855.7|11862.6|11862|11856.1|11855.5|536
1625063100000|2021-06-30 14:25:00|11856.6|11856|11860.4|11859.8|11861.8|11861.1|11856.3|11855.7|439
1625063400000|2021-06-30 14:30:00|11860.3|11859.7|11866.7|11866.1|11866.8|11866.2|11856.9|11856.3|481
1625063700000|2021-06-30 14:35:00|11866.8|11866.2|11866.1|11865.5|11869.5|11868.6|11864.5|11863.9|549
1625064000000|2021-06-30 14:40:00|11866.2|11865.6|11864.2|11863.6|11871|11870.1|11861.7|11861|600
1625064300000|2021-06-30 14:45:00|11864.1|11863.5|11868.2|11867.6|11868.3|11867.6|11862.1|11861.5|558
1625064600000|2021-06-30 14:50:00|11868.1|11867.5|11870.4|11869.8|11872.3|11871.4|11864.8|11863.9|750
1625064900000|2021-06-30 14:55:00|11870.3|11869.7|11859.8|11859.2|11870.8|11870.2|11850|11849.3|1098
1625065200000|2021-06-30 15:00:00|11859.7|11858.8|11869.5|11868.9|11869.8|11868.9|11858.3|11857.7|882
1625065500000|2021-06-30 15:05:00|11869.4|11868.8|11863.4|11862.8|11870.2|11869.6|11863|11862.1|691
1625065800000|2021-06-30 15:10:00|11863.5|11862.9|11862.1|11861.5|11864.1|11863.4|11859.7|11859|579
1625066100000|2021-06-30 15:15:00|11862|11861.4|11862.3|11861.4|11862.4|11861.7|11858|11857.3|492
1625066400000|2021-06-30 15:20:00|11862|11861.3|11856.8|11856.2|11862.3|11861.4|11856.3|11855.7|487
1625066700000|2021-06-30 15:25:00|11857|11856.1|11857.5|11856.9|11858.3|11857.5|11854.7|11854.1|397
1625067000000|2021-06-30 15:30:00|11857.4|11856.8|11855.1|11854.5|11857.6|11857|11854.7|11854.1|425
1625067300000|2021-06-30 15:35:00|11854.8|11854.2|11851.8|11851.2|11855.5|11854.7|11849.8|11848.9|391
1625067600000|2021-06-30 15:40:00|11851.5|11850.9|11847.5|11846.9|11851.6|11851|11845.4|11844.8|448
1625067900000|2021-06-30 15:45:00|11847.6|11847|11850.6|11850|11851|11850.4|11845.5|11844.9|447
1625068200000|2021-06-30 15:50:00|11850.7|11850.1|11851.6|11851|11852.2|11851.6|11849.5|11848.8|439
1625068500000|2021-06-30 15:55:00|11851.7|11851.1|11848.8|11848.2|11852.8|11852.2|11848.1|11847.5|449
1625068800000|2021-06-30 16:00:00|11848.7|11848.1|11848.4|11847.8|11853.7|11853.1|11847.6|11847|481
1625069100000|2021-06-30 16:05:00|11849|11848.1|11850.1|11849.5|11850.5|11849.9|11847.9|11847.3|368
1625069400000|2021-06-30 16:10:00|11850.3|11849.7|11854.6|11854|11854.6|11854|11849.4|11848.8|334
1625069700000|2021-06-30 16:15:00|11854.7|11854.1|11855.1|11854.5|11855.5|11854.9|11852.7|11852.1|381
1625070000000|2021-06-30 16:20:00|11854.8|11854.2|11852|11851.1|11855|11854.3|11851.5|11850.9|383
1625070300000|2021-06-30 16:25:00|11851.8|11851.2|11849|11848.4|11853.3|11852.7|11848.9|11848.2|304
1625070600000|2021-06-30 16:30:00|11849.1|11848.5|11849.1|11848.5|11850.5|11849.8|11847.9|11847.3|267
1625070900000|2021-06-30 16:35:00|11849.2|11848.6|11847.4|11846.8|11850.6|11849.9|11847.4|11846.8|323
1625071200000|2021-06-30 16:40:00|11847.6|11847|11850.5|11849.9|11850.6|11850|11847|11846.4|416
1625071500000|2021-06-30 16:45:00|11850.6|11850|11849.5|11848.9|11851.2|11850.4|11848.9|11848.1|272
1625071800000|2021-06-30 16:50:00|11849.8|11849.2|11850.3|11849.7|11851.2|11850.5|11848.9|11848.3|244
1625072100000|2021-06-30 16:55:00|11850.4|11849.8|11848.8|11848.2|11851.2|11850.6|11847.5|11846.9|297
1625072400000|2021-06-30 17:00:00|11848.9|11848.3|11850.9|11850.3|11851.6|11851|11848.9|11848.3|358
1625072700000|2021-06-30 17:05:00|11850.7|11850.1|11849.5|11848.9|11851|11850.4|11849.3|11848.7|245
1625073000000|2021-06-30 17:10:00|11849.6|11849|11851.9|11851.3|11853.2|11852.5|11849|11848.4|275
1625073300000|2021-06-30 17:15:00|11852|11851.4|11853.5|11852.9|11853.5|11852.9|11851.8|11851.1|273
1625073600000|2021-06-30 17:20:00|11853.4|11852.8|11856.4|11855.5|11857.4|11856.8|11853|11852.2|296
1625073900000|2021-06-30 17:25:00|11856.3|11855.7|11853.8|11853.2|11857|11856.2|11853.6|11853|258
1625074200000|2021-06-30 17:30:00|11853.5|11852.9|11854.2|11853.6|11854.9|11854.3|11853.1|11852.5|284
1625074500000|2021-06-30 17:35:00|11854.3|11853.7|11852.7|11851.8|11854.3|11853.7|11852.5|11851.8|243
1625074800000|2021-06-30 17:40:00|11852.6|11852|11852|11851.4|11853.2|11852.6|11851.6|11851|208
1625075100000|2021-06-30 17:45:00|11851.6|11851|11852.8|11852.2|11853.1|11852.4|11851.6|11851|228
1625075400000|2021-06-30 17:50:00|11852.5|11851.9|11852|11851.1|11853|11852.4|11851.2|11850.5|165
1625075700000|2021-06-30 17:55:00|11852.1|11851.2|11853.2|11852.6|11853.6|11852.7|11851.5|11850.6|268
1625076000000|2021-06-30 18:00:00|11853.3|11852.7|11853.1|11852.2|11854.5|11853.7|11852|11851.4|313
1625076300000|2021-06-30 18:05:00|11853|11852.1|11851.4|11850.8|11853.2|11852.6|11850.3|11849.7|298
1625076600000|2021-06-30 18:10:00|11851.2|11850.6|11849.8|11849.2|11851.3|11850.6|11849|11848.4|258
1625076900000|2021-06-30 18:15:00|11849.5|11848.9|11850.4|11849.8|11850.6|11849.9|11848.9|11848.3|166
1625077200000|2021-06-30 18:20:00|11850.3|11849.7|11851.6|11851|11851.6|11851|11849.7|11849.1|188
1625077500000|2021-06-30 18:25:00|11851.5|11850.9|11851|11850.4|11852.2|11851.4|11850.8|11850.1|209
1625077800000|2021-06-30 18:30:00|11850.9|11850.3|11849.4|11848.8|11850.9|11850.3|11848.7|11848.1|162
1625078100000|2021-06-30 18:35:00|11849.3|11848.7|11849.7|11849.1|11850.6|11849.8|11849.2|11848.6|166
1625078400000|2021-06-30 18:40:00|11849.5|11848.9|11850|11849.4|11850.2|11849.6|11848.5|11847.9|197
1625078700000|2021-06-30 18:45:00|11850.2|11849.6|11846.5|11845.9|11850.5|11849.9|11846.3|11845.6|265
1625079000000|2021-06-30 18:50:00|11846.4|11845.8|11847.2|11846.6|11848.6|11847.9|11846.4|11845.8|299
1625079300000|2021-06-30 18:55:00|11847.4|11846.8|11848|11847.4|11848.1|11847.5|11846.8|11846.2|273
1625079600000|2021-06-30 19:00:00|11847.9|11847.3|11848.6|11847.7|11848.6|11847.8|11846.4|11845.8|234
1625079900000|2021-06-30 19:05:00|11848.5|11847.6|11850.9|11850|11851|11850.1|11848.4|11847.5|256
1625080200000|2021-06-30 19:10:00|11851|11850.1|11851|11850.4|11851.6|11850.8|11850.4|11849.5|213
1625080500000|2021-06-30 19:15:00|11851.1|11850.5|11850.8|11850.2|11852.3|11851.7|11850.7|11850.1|223
1625080800000|2021-06-30 19:20:00|11850.9|11850|11851.2|11850.6|11851.7|11850.9|11850.5|11849.6|176
1625081100000|2021-06-30 19:25:00|11851.3|11850.7|11853.7|11853.1|11854.1|11853.4|11851.2|11850.5|262
1625081400000|2021-06-30 19:30:00|11853.8|11853.2|11855.6|11855|11855.8|11855.2|11853.6|11853|180
1625081700000|2021-06-30 19:35:00|11855.7|11855.1|11857.5|11856.9|11858.1|11857.4|11854.4|11853.8|210
1625082000000|2021-06-30 19:40:00|11857.6|11857|11860.6|11860|11861.7|11861.1|11857.6|11856.9|297
1625082300000|2021-06-30 19:45:00|11860.4|11859.8|11860.4|11859.8|11861|11860.2|11858.6|11858|218
1625082600000|2021-06-30 19:50:00|11860.6|11859.7|11859.9|11859.3|11860.7|11860|11859|11858.4|237
1625082900000|2021-06-30 19:55:00|11860|11859.4|11859.2|11858.6|11860.1|11859.4|11856.4|11855.6|540
1625083200000|2021-06-30 20:00:00|11859.1|11858.5|11859.3|11858.4|11860|11859.1|11858.2|11857.3|284
1625083500000|2021-06-30 20:05:00|11859.2|11858.3|11858.8|11857.9|11860.3|11859.7|11858.6|11857.8|219
1625083800000|2021-06-30 20:10:00|11858.9|11858|11858.2|11857.6|11859.6|11858.9|11858.2|11857.4|183
1625084100000|2021-06-30 20:15:00|11858.3|11857.7|11859|11858.1|11859.7|11858.9|11857.9|11857.3|181
1625084400000|2021-06-30 20:20:00|11859.1|11858.2|11858.6|11857.7|11859.8|11858.9|11858.3|11857.5|141
1625084700000|2021-06-30 20:25:00|11858.7|11857.8|11859.5|11858.6|11860.1|11859.3|11858.6|11857.7|177
1625085000000|2021-06-30 20:30:00|11859.6|11858.7|11859.1|11858.2|11860.1|11859.4|11859|11858.1|133
1625085300000|2021-06-30 20:35:00|11859|11858.1|11858.7|11857.8|11859.7|11858.9|11858.6|11857.7|132
1625085600000|2021-06-30 20:40:00|11858.8|11857.9|11859.3|11858.4|11860.7|11860|11858.7|11857.8|141
1625085900000|2021-06-30 20:45:00|11859.4|11858.5|11859.2|11858.3|11860|11859.1|11859|11858.1|113
1625086200000|2021-06-30 20:50:00|11859.3|11858.4|11860.5|11859.6|11860.9|11860|11859.2|11858.3|196
1625086500000|2021-06-30 20:55:00|11860.4|11859.5|11856.6|11855.7|11860.5|11859.6|11856.6|11855|447
1625086800000|2021-06-30 21:00:00|11857.2|11855.5|11859.1|11854.7|11862.4|11855.7|11856.6|11854.3|48
1625087100000|2021-06-30 21:05:00|11859.7|11855.1|11859.8|11855|11860.5|11858.8|11856.7|11853.6|217
1625087400000|2021-06-30 21:10:00|11858.7|11856.1|11859.5|11855|11860.4|11856.4|11858.3|11854.5|108
1625087700000|2021-06-30 21:15:00|11859.2|11855.2|11859.6|11854.8|11860.3|11857.7|11857.8|11854.2|148
1625088000000|2021-06-30 21:20:00|11860.1|11854.4|11859.4|11854.8|11861.5|11857.4|11857.3|11853.1|202
1625088300000|2021-06-30 21:25:00|11858.5|11855.8|11857.7|11855.4|11859.4|11856.6|11857.2|11854.7|126
1625088600000|2021-06-30 21:30:00|11857.6|11855.3|11857.9|11855.1|11858.5|11856.4|11857.3|11854.8|129
1625088900000|2021-06-30 21:35:00|11857.8|11855.4|11857.8|11855.5|11858.3|11856.2|11857.3|11855|130
1625089200000|2021-06-30 21:40:00|11858|11855.1|11859.3|11855.9|11860|11857.3|11857.7|11855.1|183
1625089500000|2021-06-30 21:45:00|11859.2|11856|11860.8|11855.8|11861.7|11858|11858.6|11855.8|222
1625089800000|2021-06-30 21:50:00|11861|11855.6|11858.5|11855.2|11861.2|11857.1|11858|11854.6|185
1625090100000|2021-06-30 21:55:00|11858.6|11855.4|11861.1|11856.1|11862.5|11857.1|11858.2|11854.5|218
1625090400000|2021-06-30 22:00:00|11860|11856|11858.8|11857.4|11862.4|11858|11858.6|11855.1|357
1625090700000|2021-06-30 22:05:00|11858.7|11857.5|11857.9|11857|11858.9|11857.7|11857.7|11856.3|201
1625091000000|2021-06-30 22:10:00|11858.1|11857.2|11858.2|11856.8|11859.4|11858.1|11857.7|11856.1|272
1625091300000|2021-06-30 22:15:00|11858.1|11856.7|11858|11857.1|11858.3|11857.3|11857.4|11856.5|75
1625091600000|2021-06-30 22:20:00|11858.1|11857.2|11858|11857.1|11858.2|11857.3|11858|11857.1|54
1625091900000|2021-06-30 22:25:00|11858.1|11857.2|11858|11857.1|11858.1|11857.2|11857.7|11856.8|43
1625092200000|2021-06-30 22:30:00|11857.9|11857|11856.9|11856|11858|11857.1|11856.6|11855.7|49
1625092500000|2021-06-30 22:35:00|11856.8|11855.9|11856|11855.1|11856.9|11856|11855.9|11855|41
1625092800000|2021-06-30 22:40:00|11856.1|11855.2|11855.6|11854.7|11856.1|11855.2|11855.4|11854.5|58
1625093100000|2021-06-30 22:45:00|11855.5|11854.6|11855.4|11854.5|11857.1|11856.2|11855|11854.1|121
1625093400000|2021-06-30 22:50:00|11855.6|11854.7|11856.3|11855.4|11856.3|11855.4|11855.1|11854.2|86
1625093700000|2021-06-30 22:55:00|11856.2|11855.3|11858.2|11857.3|11858.3|11857.4|11856.2|11855.3|96
1625094000000|2021-06-30 23:00:00|11858.3|11857.4|11859.1|11858.2|11859.3|11858.4|11858|11857.2|131
1625094300000|2021-06-30 23:05:00|11859|11858.1|11859|11858.4|11859.2|11858.4|11858.6|11857.7|73
1625094600000|2021-06-30 23:10:00|11859.1|11858.2|11859.1|11858.2|11859.6|11858.7|11858.7|11857.9|76
1625094900000|2021-06-30 23:15:00|11859|11858.1|11860|11859.1|11860.7|11859.9|11858.9|11858.1|68
1625095200000|2021-06-30 23:20:00|11859.9|11859.3|11858.5|11857.6|11860.1|11859.3|11858.3|11857.4|71
1625095500000|2021-06-30 23:25:00|11858.3|11857.4|11858.5|11857.6|11858.7|11857.9|11858.2|11857.4|81
1625095800000|2021-06-30 23:30:00|11858.6|11857.7|11856.5|11855.6|11858.6|11857.7|11856.3|11855.6|109
1625096100000|2021-06-30 23:35:00|11856.6|11855.7|11856.1|11855.2|11857.7|11856.8|11856|11855.1|101
1625096400000|2021-06-30 23:40:00|11856|11855.1|11856.7|11855.8|11856.8|11855.9|11855.8|11855.1|69
1625096700000|2021-06-30 23:45:00|11856.6|11855.7|11856.1|11855.5|11856.6|11855.9|11855.7|11855|75
1625097000000|2021-06-30 23:50:00|11856.2|11855.6|11856|11855.1|11856.5|11855.9|11855.8|11855.1|86
1625097300000|2021-06-30 23:55:00|11855.9|11855.4|11856.3|11855.7|11856.7|11855.9|11855.9|11855.2|68
1625097600000|2021-07-01 00:00:00|11856.4|11855.5|11856|11855.1|11857.1|11856.4|11855.1|11854.2|242
1625097900000|2021-07-01 00:05:00|11856.1|11855.2|11853.5|11852.6|11856.8|11856|11853.4|11852.6|241
1625098200000|2021-07-01 00:10:00|11853.6|11852.7|11854|11853.1|11854.4|11853.6|11852.4|11851.8|203
1625098500000|2021-07-01 00:15:00|11853.9|11853|11853|11852.1|11854.7|11854|11852.2|11851.3|167
1625098800000|2021-07-01 00:20:00|11852.9|11852.3|11850|11849.4|11853.1|11852.4|11848.5|11847.7|264
1625099100000|2021-07-01 00:25:00|11849.9|11849.3|11851.9|11851|11852.2|11851.4|11849.6|11848.7|223
1625099400000|2021-07-01 00:30:00|11851.8|11851.2|11852.9|11852|11853.3|11852.7|11851.3|11850.6|247
1625099700000|2021-07-01 00:35:00|11852.8|11851.9|11851.9|11851.3|11853|11852.4|11851.7|11851.1|193
1625100000000|2021-07-01 00:40:00|11852|11851.4|11851.9|11851.3|11852.2|11851.4|11851.2|11850.6|159
1625100300000|2021-07-01 00:45:00|11852|11851.4|11849.7|11849.1|11853.5|11852.8|11848.9|11848.1|278
1625100600000|2021-07-01 00:50:00|11849.8|11849.2|11848.3|11847.7|11851.1|11850.3|11847.9|11847.1|346
1625100900000|2021-07-01 00:55:00|11849.1|11848.5|11849|11848.4|11849.8|11849.1|11847|11846.2|333
1625101200000|2021-07-01 01:00:00|11849.2|11848.6|11851.4|11850.8|11852.2|11851.5|11849.2|11848.6|370
1625101500000|2021-07-01 01:05:00|11851.5|11850.9|11852.9|11852.3|11853.3|11852.7|11851.2|11850.5|298
1625101800000|2021-07-01 01:10:00|11852.8|11852.2|11854.3|11853.7|11854.4|11853.8|11851.8|11851.2|265
1625102100000|2021-07-01 01:15:00|11854.1|11853.5|11854|11853.4|11854.6|11854|11852.8|11852.2|203
1625102400000|2021-07-01 01:20:00|11853.9|11853.3|11852.6|11851.7|11854|11853.4|11851.4|11850.8|217
1625102700000|2021-07-01 01:25:00|11852.2|11851.6|11850.8|11850.2|11852.4|11851.8|11850.4|11849.8|220
1625103000000|2021-07-01 01:30:00|11850.9|11850.3|11851.9|11851|11852|11851.3|11850.4|11849.6|174
1625103300000|2021-07-01 01:35:00|11852.1|11851.2|11853.1|11852.5|11853.4|11852.8|11850.8|11850.1|252
1625103600000|2021-07-01 01:40:00|11853.2|11852.6|11851.8|11850.9|11854.1|11853.4|11851.5|11850.6|250
1625103900000|2021-07-01 01:45:00|11851.6|11850.7|11848.9|11848.3|11851.8|11851|11848.5|11847.9|322
1625104200000|2021-07-01 01:50:00|11849|11848.4|11849.3|11848.7|11849.5|11848.8|11847.8|11847.1|304
1625104500000|2021-07-01 01:55:00|11849.4|11848.8|11852.3|11851.7|11852.3|11851.7|11848.3|11847.7|257
1625104800000|2021-07-01 02:00:00|11852.2|11851.6|11849.7|11849.1|11852.2|11851.6|11849.3|11848.6|237
1625105100000|2021-07-01 02:05:00|11849.8|11849.2|11850|11849.4|11851|11850.4|11849.6|11848.8|216
1625105400000|2021-07-01 02:10:00|11849.9|11849.3|11850.4|11849.8|11850.5|11849.9|11849.5|11848.7|222
1625105700000|2021-07-01 02:15:00|11850.5|11849.9|11849.2|11848.6|11850.5|11849.9|11849.2|11848.6|122
1625106000000|2021-07-01 02:20:00|11849.3|11848.7|11851|11850.4|11851|11850.4|11849.2|11848.6|176
1625106300000|2021-07-01 02:25:00|11850.9|11850.3|11849.9|11849.3|11851.4|11850.8|11849.5|11848.8|151
1625106600000|2021-07-01 02:30:00|11850|11849.4|11850.7|11850.1|11850.8|11850.2|11849.3|11848.7|122
1625106900000|2021-07-01 02:35:00|11850.8|11850.2|11850.9|11850.3|11851.3|11850.5|11849.8|11849.2|200
1625107200000|2021-07-01 02:40:00|11851|11850.4|11849.4|11848.8|11851|11850.4|11849.3|11848.5|146
1625107500000|2021-07-01 02:45:00|11849.5|11848.9|11849.9|11849.3|11850.6|11849.9|11849.5|11848.9|110
1625107800000|2021-07-01 02:50:00|11850|11849.4|11850.8|11850.2|11851.1|11850.4|11849.6|11848.8|122
1625108100000|2021-07-01 02:55:00|11850.9|11850.3|11850.5|11849.9|11851.2|11850.6|11850.2|11849.5|174
1625108400000|2021-07-01 03:00:00|11850.6|11850|11849.1|11848.5|11850.6|11850|11848.3|11847.6|202
1625108700000|2021-07-01 03:05:00|11849|11848.4|11848.4|11847.8|11849.7|11848.9|11847.3|11846.7|222
1625109000000|2021-07-01 03:10:00|11848.3|11847.7|11848.8|11848.2|11849.4|11848.8|11847.9|11847.1|129
1625109300000|2021-07-01 03:15:00|11848.9|11848.3|11849.5|11848.6|11849.7|11849|11848.5|11847.9|185
1625109600000|2021-07-01 03:20:00|11849.4|11848.8|11849.6|11848.7|11850.2|11849.5|11848.8|11848.1|139
1625109900000|2021-07-01 03:25:00|11849.7|11848.8|11850.8|11849.9|11851.1|11850.5|11849.4|11848.5|126
1625110200000|2021-07-01 03:30:00|11850.7|11849.8|11851.1|11850.2|11851.4|11850.8|11850.3|11849.5|201
1625110500000|2021-07-01 03:35:00|11851|11850.1|11851.1|11850.2|11851.3|11850.7|11850.5|11849.7|108
1625110800000|2021-07-01 03:40:00|11851.2|11850.3|11850.5|11849.9|11851.3|11850.6|11850.3|11849.6|79
1625111100000|2021-07-01 03:45:00|11850.6|11850|11850.9|11850.3|11851.7|11850.9|11850.3|11849.5|119
1625111400000|2021-07-01 03:50:00|11850.8|11850.2|11850.3|11849.7|11851.1|11850.4|11850.1|11849.4|102
1625111700000|2021-07-01 03:55:00|11850.2|11849.6|11850.8|11850.2|11852.2|11851.5|11849.9|11849.2|133
1625112000000|2021-07-01 04:00:00|11850.9|11850.3|11850.7|11850.1|11851.4|11850.8|11850.7|11850.1|178
1625112300000|2021-07-01 04:05:00|11850.8|11850.2|11850.3|11849.7|11850.8|11850.2|11849.7|11849.1|125
1625112600000|2021-07-01 04:10:00|11850.2|11849.6|11851|11850.4|11851|11850.4|11850|11849.3|80
1625112900000|2021-07-01 04:15:00|11850.9|11850.3|11850.4|11849.5|11851.2|11850.6|11849.8|11849|119
1625113200000|2021-07-01 04:20:00|11850.5|11849.6|11850.4|11849.8|11850.6|11849.9|11850.1|11849.5|84
1625113500000|2021-07-01 04:25:00|11850.3|11849.7|11849.1|11848.2|11850.6|11849.9|11848.9|11848.2|125
1625113800000|2021-07-01 04:30:00|11849|11848.4|11847.5|11846.9|11849.2|11848.4|11847.4|11846.7|102
1625114100000|2021-07-01 04:35:00|11847.4|11846.8|11848|11847.4|11848.1|11847.5|11846.6|11846|129
1625114400000|2021-07-01 04:40:00|11848.1|11847.5|11849.5|11848.9|11849.6|11848.9|11848.1|11847.5|82
1625114700000|2021-07-01 04:45:00|11849.6|11849|11849.4|11848.8|11850.1|11849.5|11849.2|11848.6|109
1625115000000|2021-07-01 04:50:00|11849.5|11848.9|11849.8|11849.2|11849.9|11849.3|11849.2|11848.5|80
1625115300000|2021-07-01 04:55:00|11849.9|11849.3|11849.5|11848.9|11850.1|11849.5|11849.2|11848.5|155
1625115600000|2021-07-01 05:00:00|11849.4|11848.8|11847.2|11846.6|11849.6|11849|11847.2|11846.6|240
1625115900000|2021-07-01 05:05:00|11847.3|11846.7|11848|11847.4|11848.3|11847.5|11847.1|11846.5|137
1625116200000|2021-07-01 05:10:00|11848.1|11847.2|11846.8|11846.2|11848.6|11847.9|11846.3|11845.5|170
1625116500000|2021-07-01 05:15:00|11846.7|11846.1|11841.6|11840.7|11847.2|11846.5|11839.4|11838.5|387
1625116800000|2021-07-01 05:20:00|11841.5|11840.6|11840.5|11839.6|11843.3|11842.4|11840|11839.3|296
1625117100000|2021-07-01 05:25:00|11840.3|11839.7|11839.7|11839.1|11842|11841.4|11839.3|11838.6|244
1625117400000|2021-07-01 05:30:00|11839.6|11839|11840.3|11839.4|11842.2|11841.5|11839.3|11838.6|277
1625117700000|2021-07-01 05:35:00|11840.5|11839.6|11841.8|11841.2|11842.1|11841.5|11840.1|11839.3|175
1625118000000|2021-07-01 05:40:00|11841.9|11841.3|11842.3|11841.7|11842.6|11841.9|11841.3|11840.7|190
1625118300000|2021-07-01 05:45:00|11842.4|11841.8|11842.4|11841.8|11842.8|11842.1|11841.6|11841|196
1625118600000|2021-07-01 05:50:00|11842.3|11841.7|11842.7|11842.1|11843.2|11842.6|11841.7|11841|152
1625118900000|2021-07-01 05:55:00|11842|11841.4|11844|11843.1|11844.1|11843.4|11841.5|11840.7|238
1625119200000|2021-07-01 06:00:00|11844.1|11843.2|11843.4|11842.5|11845.2|11844.3|11838.9|11838.2|340
1625119500000|2021-07-01 06:05:00|11843.1|11842.3|11840.8|11840.2|11843.7|11842.8|11840.5|11839.6|262
1625119800000|2021-07-01 06:10:00|11840.9|11840.3|11842.4|11841.8|11842.4|11841.8|11840.2|11839.6|332
1625120100000|2021-07-01 06:15:00|11842.3|11841.7|11840.9|11840.3|11842.4|11841.8|11839.6|11838.7|311
1625120400000|2021-07-01 06:20:00|11840.8|11840.2|11841.9|11841.3|11843.4|11842.8|11840.7|11840.1|265
1625120700000|2021-07-01 06:25:00|11842|11841.4|11838|11837.4|11842.3|11841.7|11837.7|11837.1|291
1625121000000|2021-07-01 06:30:00|11837.9|11837.3|11839.8|11839.2|11841.4|11840.8|11837.9|11837.2|436
1625121300000|2021-07-01 06:35:00|11839.9|11839.3|11841.1|11840.5|11841.2|11840.6|11838.4|11837.7|438
1625121600000|2021-07-01 06:40:00|11841.2|11840.6|11844.9|11844.3|11845.6|11844.9|11841.2|11840.6|348
1625121900000|2021-07-01 06:45:00|11845|11844.4|11843.7|11843.1|11846.6|11845.9|11843|11842.4|395
1625122200000|2021-07-01 06:50:00|11843.8|11843.2|11842.6|11841.7|11844|11843.2|11839.2|11838.5|338
1625122500000|2021-07-01 06:55:00|11842.8|11842.2|11855.2|11854.3|11856.4|11855.7|11842.8|11842.2|837
1625122800000|2021-07-01 07:00:00|11855|11854.1|11855.1|11854.5|11858.5|11857.9|11853|11852.2|648
1625123100000|2021-07-01 07:05:00|11854.9|11854.3|11854.5|11853.9|11855.9|11855.2|11851.8|11851.2|518
1625123400000|2021-07-01 07:10:00|11854.8|11854.2|11859.1|11858.2|11860.5|11859.9|11853.8|11853.2|598
1625123700000|2021-07-01 07:15:00|11859|11858.4|11854.7|11854.1|11859.8|11859.2|11854.4|11853.7|473
1625124000000|2021-07-01 07:20:00|11854.6|11854|11855.6|11855|11858|11857.3|11852.6|11851.9|468
1625124300000|2021-07-01 07:25:00|11855.8|11855.2|11856.9|11856|11857.7|11857|11854.3|11853.7|425
1625124600000|2021-07-01 07:30:00|11856.7|11856.1|11853.8|11853.2|11857.8|11857.1|11852.8|11852|442
1625124900000|2021-07-01 07:35:00|11853.9|11853.3|11852.8|11852.2|11857.4|11856.5|11852.4|11851.8|481
1625125200000|2021-07-01 07:40:00|11852.7|11852.1|11851|11850.1|11854|11853.4|11850.6|11850|400
1625125500000|2021-07-01 07:45:00|11850.9|11850.3|11847.2|11846.3|11852|11851.3|11846|11845.2|430
1625125800000|2021-07-01 07:50:00|11847.1|11846.2|11851.6|11850.7|11851.8|11850.9|11846.6|11845.7|346
1625126100000|2021-07-01 07:55:00|11851.5|11850.6|11848.5|11847.6|11853.5|11852.9|11848.5|11847.6|404
1625126400000|2021-07-01 08:00:00|11848.6|11847.7|11847.5|11846.9|11850.6|11849.9|11846.8|11846.2|506
1625126700000|2021-07-01 08:05:00|11847.6|11846.7|11845.2|11844.3|11847.6|11846.9|11842.6|11842|518
1625127000000|2021-07-01 08:10:00|11844.9|11844.1|11843.8|11843.2|11848.4|11847.7|11843.3|11842.6|479
1625127300000|2021-07-01 08:15:00|11843.7|11843.1|11848.1|11847.2|11848.3|11847.7|11842.8|11842.1|436
1625127600000|2021-07-01 08:20:00|11847.8|11847.3|11845.3|11844.7|11849.5|11848.9|11844.4|11843.8|356
1625127900000|2021-07-01 08:25:00|11845.2|11844.6|11844|11843.1|11845.9|11845.3|11843.4|11842.8|350
1625128200000|2021-07-01 08:30:00|11843.8|11843.2|11843.3|11842.7|11845|11844.3|11839.4|11838.7|410
1625128500000|2021-07-01 08:35:00|11843.2|11842.6|11841.7|11841.1|11846|11845.4|11840.7|11839.9|493
1625128800000|2021-07-01 08:40:00|11841.8|11841.2|11839.6|11839|11842.2|11841.6|11838.8|11838.2|360
1625129100000|2021-07-01 08:45:00|11839.7|11839.1|11843.5|11842.9|11844.6|11843.9|11839.6|11839|394
1625129400000|2021-07-01 08:50:00|11843.4|11842.8|11843.7|11843.1|11845.5|11844.9|11843.4|11842.8|301
1625129700000|2021-07-01 08:55:00|11843.8|11843.2|11845.3|11844.4|11845.9|11845.3|11842.5|11841.9|344
1625130000000|2021-07-01 09:00:00|11845.1|11844.2|11843.3|11842.7|11845.2|11844.3|11840.7|11840.1|378
1625130300000|2021-07-01 09:05:00|11843.2|11842.6|11843.3|11842.7|11843.9|11843.3|11841|11840.4|319
1625130600000|2021-07-01 09:10:00|11843.4|11842.8|11848.4|11847.8|11849|11848.4|11842.6|11842|404
1625130900000|2021-07-01 09:15:00|11848.3|11847.7|11849.3|11848.7|11850.9|11850.3|11847.7|11847.1|392
1625131200000|2021-07-01 09:20:00|11849.2|11848.6|11853|11852.4|11853.6|11853|11849.2|11848.6|337
1625131500000|2021-07-01 09:25:00|11852.9|11852.3|11851.6|11851|11853.5|11852.8|11851.1|11850.5|351
1625131800000|2021-07-01 09:30:00|11851.7|11851.1|11850.7|11850.1|11853.7|11852.9|11850|11849.3|425
1625132100000|2021-07-01 09:35:00|11850.8|11850.2|11855.4|11854.8|11857|11856.4|11850.7|11850.1|426
1625132400000|2021-07-01 09:40:00|11855.9|11855.3|11854.3|11853.7|11856.5|11855.9|11852.9|11852.2|336
1625132700000|2021-07-01 09:45:00|11854.2|11853.6|11854.5|11853.9|11855.3|11854.7|11853.2|11852.6|313
1625133000000|2021-07-01 09:50:00|11854.6|11854|11855.8|11855.2|11856.5|11855.9|11854.4|11853.8|332
1625133300000|2021-07-01 09:55:00|11856|11855.1|11854.7|11854.1|11856.4|11855.8|11853.1|11852.5|295
1625133600000|2021-07-01 10:00:00|11854.6|11854|11850.8|11850.2|11854.6|11854|11850.7|11850.1|368
1625133900000|2021-07-01 10:05:00|11851.1|11850.5|11852.5|11851.9|11853.4|11852.8|11850.6|11850|323
1625134200000|2021-07-01 10:10:00|11852.4|11851.8|11851.1|11850.5|11853.3|11852.7|11849.6|11849|366
1625134500000|2021-07-01 10:15:00|11851.2|11850.6|11854.2|11853.6|11855|11854.2|11851.1|11850.4|346
1625134800000|2021-07-01 10:20:00|11854.1|11853.5|11854.5|11853.9|11856.8|11855.9|11853.2|11852.6|337
1625135100000|2021-07-01 10:25:00|11854.6|11854|11854.1|11853.5|11855.2|11854.6|11852.9|11852.2|393
1625135400000|2021-07-01 10:30:00|11854|11853.4|11857|11856.1|11857.6|11856.9|11854|11853.4|439
1625135700000|2021-07-01 10:35:00|11856.9|11856|11855.4|11854.5|11856.9|11856.3|11854.4|11853.8|317
1625136000000|2021-07-01 10:40:00|11855.1|11854.4|11855.7|11855.1|11856.6|11856|11854.1|11853.5|292
1625136300000|2021-07-01 10:45:00|11855.8|11855.2|11856.7|11856.1|11856.9|11856.3|11854.6|11854|297
1625136600000|2021-07-01 10:50:00|11856.6|11856|11863|11862.4|11863.4|11862.6|11856.2|11855.5|417
1625136900000|2021-07-01 10:55:00|11862.9|11862.3|11867.2|11866.6|11867.2|11866.6|11862.7|11862.1|563
1625137200000|2021-07-01 11:00:00|11867|11866.4|11868.4|11867.8|11869.4|11868.7|11865.7|11865.1|432
1625137500000|2021-07-01 11:05:00|11868.5|11867.9|11865.7|11864.8|11868.8|11868.1|11865|11864.2|450
1625137800000|2021-07-01 11:10:00|11865.5|11864.9|11868.6|11868|11870|11869.4|11864.6|11864|402
1625138100000|2021-07-01 11:15:00|11868.5|11867.9|11871|11870.4|11872.8|11872.2|11868.3|11867.7|420
1625138400000|2021-07-01 11:20:00|11871.1|11870.5|11871.9|11871.3|11872.3|11871.7|11869.1|11868.4|345
1625138700000|2021-07-01 11:25:00|11871.8|11871.2|11870.6|11870|11871.9|11871.3|11868.4|11867.8|341
1625139000000|2021-07-01 11:30:00|11870.3|11869.7|11868.4|11867.8|11871.2|11870.6|11867.6|11867|358
1625139300000|2021-07-01 11:35:00|11868.7|11868.1|11872.2|11871.6|11874.2|11873.6|11868.7|11868.1|392
1625139600000|2021-07-01 11:40:00|11872.3|11871.7|11875.2|11874.6|11875.2|11874.6|11871.5|11870.9|339
1625139900000|2021-07-01 11:45:00|11875.4|11874.8|11873.1|11872.5|11875.4|11874.8|11871.6|11871|396
1625140200000|2021-07-01 11:50:00|11873.2|11872.6|11872.7|11872.1|11874.4|11873.8|11872|11871.4|298
1625140500000|2021-07-01 11:55:00|11872.6|11872|11877.1|11876.5|11878.8|11878.2|11872.6|11872|548
1625140800000|2021-07-01 12:00:00|11877|11876.4|11878.7|11878.1|11879.7|11879.1|11873|11872.4|448
1625141100000|2021-07-01 12:05:00|11878.8|11878.2|11883|11882.4|11884.2|11883.6|11876.6|11875.9|402
1625141400000|2021-07-01 12:10:00|11882.3|11881.7|11883.5|11882.9|11884.4|11883.8|11880.6|11880|438
1625141700000|2021-07-01 12:15:00|11883.7|11883.1|11878.2|11877.6|11884.6|11884|11878.1|11877.5|441
1625142000000|2021-07-01 12:20:00|11878.1|11877.5|11877.7|11877.1|11879.6|11879|11876.6|11875.8|305
1625142300000|2021-07-01 12:25:00|11877.6|11877|11877.3|11876.4|11878.2|11877.6|11876.2|11875.6|296
1625142600000|2021-07-01 12:30:00|11877.2|11876.3|11875.2|11874.6|11877.3|11876.4|11872.1|11871.4|546
1625142900000|2021-07-01 12:35:00|11875.1|11874.5|11877.3|11876.7|11878.2|11877.6|11873.2|11872.6|470
1625143200000|2021-07-01 12:40:00|11877.4|11876.8|11876.9|11876.3|11878.2|11877.6|11874.3|11873.7|380
1625143500000|2021-07-01 12:45:00|11877.1|11876.5|11877.7|11877.1|11878.3|11877.7|11876.2|11875.6|362
1625143800000|2021-07-01 12:50:00|11877.8|11877.2|11877.2|11876.6|11879.7|11879.1|11877.1|11876.5|315
1625144100000|2021-07-01 12:55:00|11877.3|11876.7|11878.6|11878|11880|11879.4|11877.3|11876.7|272
1625144400000|2021-07-01 13:00:00|11878.8|11878.2|11879|11878.4|11882.4|11881.8|11877.3|11876.7|435
1625144700000|2021-07-01 13:05:00|11879.6|11879|11874.2|11873.6|11880.3|11879.7|11873.7|11872.9|527
1625145000000|2021-07-01 13:10:00|11875.2|11874.3|11871.5|11870.6|11875.5|11874.6|11871.2|11870.5|414
1625145300000|2021-07-01 13:15:00|11871.4|11870.8|11874.2|11873.6|11874.2|11873.6|11869.6|11869|412
1625145600000|2021-07-01 13:20:00|11874.1|11873.5|11873.4|11872.8|11876.3|11875.5|11873.3|11872.7|436
1625145900000|2021-07-01 13:25:00|11873.3|11872.7|11870.8|11869.9|11876.3|11875.7|11870.3|11869.5|448
1625146200000|2021-07-01 13:30:00|11870.9|11870|11871.1|11870.5|11871.5|11870.7|11867.2|11866.5|568
1625146500000|2021-07-01 13:35:00|11870.9|11870.3|11869.4|11868.8|11871.5|11870.9|11867.9|11867.3|385
1625146800000|2021-07-01 13:40:00|11869.5|11868.9|11868|11867.1|11870.9|11870.3|11864.9|11864.3|416
1625147100000|2021-07-01 13:45:00|11867.9|11867|11871.8|11871.2|11872.5|11871.9|11867.9|11867|500
1625147400000|2021-07-01 13:50:00|11871.7|11871.1|11871.4|11870.8|11873.5|11872.9|11869.9|11869.1|463
1625147700000|2021-07-01 13:55:00|11871.7|11871.1|11878.6|11877.1|11878.6|11877.5|11871.4|11870.8|476
1625148000000|2021-07-01 14:00:00|11878.4|11877.5|11871.9|11871|11880.4|11879.8|11870.5|11869.7|777
1625148300000|2021-07-01 14:05:00|11872.1|11871.5|11866.3|11865.7|11872.4|11871.7|11865.9|11865.1|682
1625148600000|2021-07-01 14:10:00|11866.2|11865.6|11860.7|11859.8|11867.5|11866.8|11860.4|11859.7|598
1625148900000|2021-07-01 14:15:00|11860.5|11859.6|11862.4|11861.8|11863.7|11863|11858.6|11857.9|673
1625149200000|2021-07-01 14:20:00|11862.6|11862|11864.9|11864.3|11866.6|11865.9|11862.4|11861.8|478
1625149500000|2021-07-01 14:25:00|11864.2|11863.6|11865.7|11864.8|11868.8|11868.2|11863.9|11863.3|505
1625149800000|2021-07-01 14:30:00|11865.5|11864.9|11861.6|11861|11866.7|11866|11861.5|11860.9|514
1625150100000|2021-07-01 14:35:00|11861.5|11860.9|11859.5|11858.9|11864.9|11864.3|11857.8|11856.9|538
1625150400000|2021-07-01 14:40:00|11859.4|11858.8|11863.4|11862.8|11866|11865.2|11859.4|11858.8|621
1625150700000|2021-07-01 14:45:00|11863.6|11863|11864.1|11863.5|11866.1|11865.5|11861.4|11860.6|596
1625151000000|2021-07-01 14:50:00|11864.3|11863.7|11867.2|11866.3|11868.5|11867.7|11861.8|11861.1|680
1625151300000|2021-07-01 14:55:00|11867.1|11866.2|11868.6|11868|11870.6|11869.8|11865.2|11864.3|729
1625151600000|2021-07-01 15:00:00|11868.4|11867.8|11863.5|11862.9|11868.7|11868|11863.5|11862.6|584
1625151900000|2021-07-01 15:05:00|11863.7|11863.1|11867.3|11866.7|11868.3|11867.6|11863.7|11863.1|485
1625152200000|2021-07-01 15:10:00|11867.4|11866.8|11856.2|11855.3|11867.7|11867.1|11855.4|11854.8|582
1625152500000|2021-07-01 15:15:00|11856.3|11855.4|11853.1|11852.5|11857.4|11856.7|11852.4|11851.5|535
1625152800000|2021-07-01 15:20:00|11852.7|11852.1|11850.9|11850|11855.3|11854.7|11849.8|11848.9|555
1625153100000|2021-07-01 15:25:00|11850.6|11850.1|11850.9|11850|11854.8|11853.9|11850.3|11849.6|539
1625153400000|2021-07-01 15:30:00|11850.8|11849.9|11854.7|11854.1|11855.1|11854.4|11850.5|11849.7|452
1625153700000|2021-07-01 15:35:00|11854.8|11853.9|11856|11855.4|11857.4|11856.6|11854.1|11853.3|463
1625154000000|2021-07-01 15:40:00|11856.1|11855.5|11851.3|11850.4|11856.5|11855.7|11848.6|11847.9|530
1625154300000|2021-07-01 15:45:00|11851.1|11850.5|11855.5|11854.9|11855.8|11855.1|11851|11850.3|411
1625154600000|2021-07-01 15:50:00|11855.4|11854.8|11861.2|11860.3|11861.4|11860.6|11853.9|11853.3|483
1625154900000|2021-07-01 15:55:00|11861.3|11860.4|11856.1|11855.5|11861.6|11861|11856|11855.2|382
1625155200000|2021-07-01 16:00:00|11856.2|11855.6|11855.4|11854.5|11857|11856.1|11853|11852.3|471
1625155500000|2021-07-01 16:05:00|11855.5|11854.6|11857.3|11856.4|11859.2|11858.3|11855.1|11854.4|396
1625155800000|2021-07-01 16:10:00|11857.4|11856.5|11857.8|11857.2|11860.3|11859.4|11856.9|11856.1|363
1625156100000|2021-07-01 16:15:00|11857.6|11857|11856.1|11855.5|11858.9|11858.2|11856.1|11855.5|341
1625156400000|2021-07-01 16:20:00|11856|11855.4|11850.8|11850.2|11856.7|11856|11850.3|11849.6|401
1625156700000|2021-07-01 16:25:00|11850.9|11850|11853.1|11852.5|11853.5|11852.9|11850.1|11849.5|346
1625157000000|2021-07-01 16:30:00|11853.2|11852.6|11850.7|11850.1|11854.1|11853.3|11850.1|11849.5|322
1625157300000|2021-07-01 16:35:00|11850.6|11850|11850.2|11849.6|11851.5|11850.9|11849.3|11848.7|242
1625157600000|2021-07-01 16:40:00|11850.1|11849.5|11849.1|11848.5|11850.6|11849.8|11848.4|11847.7|269
1625157900000|2021-07-01 16:45:00|11849.2|11848.6|11849.1|11848.2|11849.9|11849.3|11848.4|11847.7|246
1625158200000|2021-07-01 16:50:00|11848.7|11848.1|11848.4|11847.8|11849.7|11848.9|11847.4|11846.7|288
1625158500000|2021-07-01 16:55:00|11848.5|11847.9|11849.5|11848.9|11850.3|11849.6|11848.2|11847.6|249
1625158800000|2021-07-01 17:00:00|11849.2|11848.6|11851.7|11851.1|11852.1|11851.5|11849.1|11848.4|263
1625159100000|2021-07-01 17:05:00|11851.6|11851|11854.6|11853.7|11855.2|11854.5|11851|11850.4|244
1625159400000|2021-07-01 17:10:00|11854.5|11853.6|11852.8|11851.9|11854.5|11853.7|11852.2|11851.5|211
1625159700000|2021-07-01 17:15:00|11852.9|11852|11853|11852.4|11853.4|11852.6|11851.9|11851.3|225
1625160000000|2021-07-01 17:20:00|11852.9|11852.3|11852.7|11851.8|11853.4|11852.8|11851.1|11850.4|237
1625160300000|2021-07-01 17:25:00|11852.6|11851.7|11850.6|11850|11853.1|11852.2|11850.2|11849.4|284
1625160600000|2021-07-01 17:30:00|11850.5|11849.9|11852.6|11852|11852.6|11852|11850.2|11849.6|284
1625160900000|2021-07-01 17:35:00|11852.7|11852.1|11852.5|11851.9|11854.7|11854|11852.4|11851.8|266
1625161200000|2021-07-01 17:40:00|11852.4|11851.8|11850.5|11849.9|11852.6|11852|11850.2|11849.5|179
1625161500000|2021-07-01 17:45:00|11850.6|11850|11851.6|11850.7|11851.6|11850.9|11850.4|11849.6|167
1625161800000|2021-07-01 17:50:00|11851.5|11850.6|11847.9|11847.3|11851.6|11850.8|11847.8|11847|280
1625162100000|2021-07-01 17:55:00|11848.1|11847.2|11847.4|11846.8|11848.7|11848|11846.9|11846.1|215
1625162400000|2021-07-01 18:00:00|11847.5|11846.9|11847.6|11847|11849.8|11849|11847.3|11846.6|326
1625162700000|2021-07-01 18:05:00|11847.7|11847.1|11848.3|11847.4|11848.8|11848.2|11847.6|11846.9|227
1625163000000|2021-07-01 18:10:00|11848.4|11847.5|11845.4|11844.5|11848.5|11847.9|11844.8|11844.1|221
1625163300000|2021-07-01 18:15:00|11845.3|11844.4|11844.1|11843.2|11845.4|11844.7|11843.6|11842.7|279
1625163600000|2021-07-01 18:20:00|11844|11843.1|11844.9|11844.3|11845.1|11844.4|11844|11843.1|249
1625163900000|2021-07-01 18:25:00|11845|11844.4|11845.5|11844.9|11846|11845.4|11844.9|11844.2|132
1625164200000|2021-07-01 18:30:00|11845.6|11845|11845|11844.4|11845.6|11845|11844.7|11844.1|157
1625164500000|2021-07-01 18:35:00|11844.9|11844.3|11843.9|11843.3|11845.1|11844.5|11843.8|11843.2|163
1625164800000|2021-07-01 18:40:00|11844|11843.4|11844.6|11844|11845.1|11844.5|11843.9|11843.2|195
1625165100000|2021-07-01 18:45:00|11844.5|11843.9|11844.5|11843.9|11845.7|11845.1|11843.9|11843.3|194
1625165400000|2021-07-01 18:50:00|11844.4|11843.8|11844.2|11843.6|11845.6|11844.9|11843.5|11842.9|213
1625165700000|2021-07-01 18:55:00|11844.1|11843.5|11841.8|11841.2|11844.8|11844.1|11841.5|11840.9|236
1625166000000|2021-07-01 19:00:00|11841.7|11841.1|11843.1|11842.2|11843.1|11842.3|11841.2|11840.6|266
1625166300000|2021-07-01 19:05:00|11842.8|11842.4|11842.6|11842|11843.7|11843|11842.1|11841.5|220
1625166600000|2021-07-01 19:10:00|11843.1|11842.5|11844.6|11844|11844.6|11844|11842.7|11842.1|206
1625166900000|2021-07-01 19:15:00|11844.5|11843.9|11846.1|11845.5|11846.3|11845.7|11844.4|11843.7|213
1625167200000|2021-07-01 19:20:00|11846|11845.4|11847.3|11846.7|11847.4|11846.8|11845.8|11845.2|207
1625167500000|2021-07-01 19:25:00|11847.2|11846.6|11846.7|11846.1|11847.8|11847.1|11846.3|11845.6|158
1625167800000|2021-07-01 19:30:00|11846.9|11846.3|11846.6|11846|11847.6|11846.9|11846.1|11845.3|176
1625168100000|2021-07-01 19:35:00|11846.5|11845.9|11845.3|11844.7|11846.5|11845.9|11845.1|11844.3|210
1625168400000|2021-07-01 19:40:00|11845.5|11844.6|11844.6|11844|11845.6|11844.9|11844.5|11843.6|235
1625168700000|2021-07-01 19:45:00|11844.7|11844.1|11845.5|11844.9|11845.7|11845|11844.4|11843.8|200
1625169000000|2021-07-01 19:50:00|11845.4|11844.8|11843.4|11842.5|11845.4|11844.8|11843.2|11842.4|227
1625169300000|2021-07-01 19:55:00|11843.3|11842.4|11847.4|11846.5|11848.8|11848.2|11842.7|11842.1|373
1625169600000|2021-07-01 20:00:00|11847.1|11846.3|11846.3|11845.7|11848.6|11847.9|11846.1|11845.4|252
1625169900000|2021-07-01 20:05:00|11846.1|11845.5|11846.9|11846.3|11847|11846.4|11846.1|11845.5|116
1625170200000|2021-07-01 20:10:00|11846.6|11846|11846.8|11845.9|11846.9|11846.2|11846.2|11845.4|116
1625170500000|2021-07-01 20:15:00|11846.7|11846.1|11846.6|11846|11847|11846.2|11846.1|11845.3|98
1625170800000|2021-07-01 20:20:00|11846.8|11845.9|11847.2|11846.3|11847.8|11847.1|11846.7|11845.9|111
1625171100000|2021-07-01 20:25:00|11847.3|11846.4|11846.9|11846|11847.9|11847.1|11846.6|11845.8|104
1625171400000|2021-07-01 20:30:00|11847|11846.1|11848.8|11847.9|11848.9|11848|11846.8|11845.9|99
1625171700000|2021-07-01 20:35:00|11848.9|11848|11848.5|11847.9|11849.2|11848.3|11848.4|11847.5|73
1625172000000|2021-07-01 20:40:00|11848.7|11847.8|11848.3|11847.4|11849.4|11848.5|11848.1|11847.2|106
1625172300000|2021-07-01 20:45:00|11848.2|11847.3|11850|11849.1|11850|11849.1|11848.2|11847.3|100
1625172600000|2021-07-01 20:50:00|11850.1|11849.2|11849.8|11848.9|11851.4|11850.5|11849.4|11848.5|237
1625172900000|2021-07-01 20:55:00|11849.9|11849|11850.7|11849.1|11851.2|11850.1|11849.8|11848.9|307
1625173200000|2021-07-01 21:00:00|11850.3|11849.4|11852.3|11848.1|11853|11851.7|11850.3|11847.8|36
1625173500000|2021-07-01 21:05:00|11851.6|11848|11852.1|11847.9|11853.2|11850.5|11851.1|11846.9|176
1625173800000|2021-07-01 21:10:00|11852.2|11847.8|11853|11847.7|11853.4|11849.8|11850.2|11845.6|135
1625174100000|2021-07-01 21:15:00|11853.1|11847.9|11851.2|11849.4|11853.3|11849.7|11850.4|11847.2|82
1625174400000|2021-07-01 21:20:00|11851.6|11849.2|11851|11849|11854.3|11849.8|11850.8|11846.9|127
1625174700000|2021-07-01 21:25:00|11851.1|11849.2|11852|11847.7|11853.3|11849.7|11850.6|11847.2|140
1625175000000|2021-07-01 21:30:00|11852.2|11848.2|11851.7|11849.3|11852.8|11849.9|11850.9|11847.5|155
1625175300000|2021-07-01 21:35:00|11851.6|11849.5|11851.5|11849.8|11851.9|11850.1|11850.2|11847.5|146
1625175600000|2021-07-01 21:40:00|11851.6|11849.7|11851.2|11849.6|11851.9|11849.9|11850.8|11848.4|77
1625175900000|2021-07-01 21:45:00|11851.1|11849.5|11851.3|11849.4|11852.2|11849.9|11850.9|11848.4|115
1625176200000|2021-07-01 21:50:00|11851.2|11848.6|11851.1|11848.5|11851.6|11849.6|11850.1|11847.7|185
1625176500000|2021-07-01 21:55:00|11851.2|11848.6|11850.8|11848.5|11851.6|11849.5|11850.3|11847.7|151
1625176800000|2021-07-01 22:00:00|11850.5|11848.6|11851|11849.8|11851.5|11850.1|11849.9|11848.2|276
1625177100000|2021-07-01 22:05:00|11851.2|11849.9|11849.7|11848.8|11851.2|11849.9|11849.6|11848.7|138
1625177400000|2021-07-01 22:10:00|11849.8|11848.9|11848.9|11848|11849.9|11849|11848.5|11847.6|109
1625177700000|2021-07-01 22:15:00|11848.8|11847.9|11846.7|11845.8|11848.9|11848|11846.6|11845.6|77
1625178000000|2021-07-01 22:20:00|11846.6|11845.7|11844.6|11843.7|11846.7|11845.8|11844.5|11843.6|88
1625178300000|2021-07-01 22:25:00|11844.5|11843.6|11843.2|11842.3|11844.7|11843.8|11843.1|11842.2|105
1625178600000|2021-07-01 22:30:00|11843.1|11842.2|11846|11845.1|11846|11845.1|11843|11842.1|123
1625178900000|2021-07-01 22:35:00|11846.2|11845.3|11848.2|11847.3|11848.3|11847.4|11846.1|11845.2|107
1625179200000|2021-07-01 22:40:00|11848|11847.1|11846.9|11846|11848.2|11847.3|11846.5|11845.6|117
1625179500000|2021-07-01 22:45:00|11847|11846.1|11846.6|11845.7|11847.5|11846.6|11846.6|11845.7|87
1625179800000|2021-07-01 22:50:00|11846.7|11845.8|11847.9|11847|11848|11847.1|11846.6|11845.7|84
1625180100000|2021-07-01 22:55:00|11848|11847.1|11846.8|11845.9|11848.1|11847.2|11846.7|11845.8|79
1625180400000|2021-07-01 23:00:00|11846.6|11845.7|11845.8|11844.9|11847.3|11846.4|11845.6|11844.7|98
1625180700000|2021-07-01 23:05:00|11845.7|11844.8|11845.5|11844.6|11846.1|11845.2|11845.1|11844.2|84
1625181000000|2021-07-01 23:10:00|11845.6|11844.7|11845.1|11844.2|11845.8|11844.9|11845.1|11844.2|95
1625181300000|2021-07-01 23:15:00|11845.2|11844.3|11844.7|11843.8|11845.3|11844.4|11844.6|11843.7|59
1625181600000|2021-07-01 23:20:00|11844.8|11843.9|11844.2|11843.3|11845.5|11844.6|11843.6|11842.7|107
1625181900000|2021-07-01 23:25:00|11844.1|11843.2|11844.4|11843.5|11845.6|11844.9|11844.1|11843.2|71
1625182200000|2021-07-01 23:30:00|11844.5|11843.6|11845.1|11844.2|11845.2|11844.3|11843.4|11842.6|95
1625182500000|2021-07-01 23:35:00|11844.9|11844.3|11845.5|11844.6|11845.7|11844.9|11844.9|11844.2|50
1625182800000|2021-07-01 23:40:00|11845.6|11844.7|11846.7|11845.8|11846.7|11845.8|11845.5|11844.6|77
1625183100000|2021-07-01 23:45:00|11846.4|11845.6|11846.2|11845.3|11846.7|11845.8|11846|11845.1|62
1625183400000|2021-07-01 23:50:00|11846.1|11845.2|11846.8|11845.9|11847.2|11846.4|11845.4|11844.6|80
1625183700000|2021-07-01 23:55:00|11846.7|11845.8|11846.2|11845.3|11846.8|11846.1|11846.1|11845.2|103
1625184000000|2021-07-02 00:00:00|11846.1|11845.2|11843.5|11842.9|11848.2|11847.4|11843.1|11842.2|251
1625184300000|2021-07-02 00:05:00|11843.4|11842.8|11844.9|11844|11845.6|11844.7|11843.4|11842.8|161
1625184600000|2021-07-02 00:10:00|11844.8|11844.3|11844.5|11843.6|11845.6|11844.9|11844.3|11843.5|152
1625184900000|2021-07-02 00:15:00|11844.4|11843.5|11844.6|11844|11845.7|11844.9|11843.4|11842.7|201
1625185200000|2021-07-02 00:20:00|11844.8|11843.9|11844|11843.4|11844.8|11844.1|11843.3|11842.6|189
1625185500000|2021-07-02 00:25:00|11843.9|11843.3|11843.7|11842.8|11844.4|11843.8|11841.2|11840.6|212
1625185800000|2021-07-02 00:30:00|11843.6|11842.7|11845.1|11844.2|11845.3|11844.5|11843.6|11842.7|194
1625186100000|2021-07-02 00:35:00|11845|11844.4|11845.8|11844.9|11847.2|11846.4|11845|11844.3|192
1625186400000|2021-07-02 00:40:00|11845.7|11844.8|11847.7|11846.8|11848.2|11847.5|11845|11844.3|192
1625186700000|2021-07-02 00:45:00|11847.6|11846.7|11845.7|11845.1|11847.7|11847|11845.4|11844.5|226
1625187000000|2021-07-02 00:50:00|11845.6|11845|11844.9|11844|11846.6|11845.7|11843.6|11842.8|344
1625187300000|2021-07-02 00:55:00|11845.1|11844.2|11843.3|11842.7|11845.1|11844.2|11843|11842.3|224
1625187600000|2021-07-02 01:00:00|11843.2|11842.6|11843.1|11842.2|11844.9|11844.1|11841.9|11841.2|414
1625187900000|2021-07-02 01:05:00|11843|11842.1|11844|11843.1|11844.6|11843.7|11842.4|11841.6|264
1625188200000|2021-07-02 01:10:00|11844.1|11843.2|11845|11844.1|11845.7|11844.9|11844.1|11843.2|307
1625188500000|2021-07-02 01:15:00|11844.9|11844|11845.9|11845.3|11846.4|11845.6|11844.4|11843.7|296
1625188800000|2021-07-02 01:20:00|11846|11845.4|11845|11844.1|11846.5|11845.9|11844.5|11843.8|223
1625189100000|2021-07-02 01:25:00|11845.1|11844.2|11846.1|11845.2|11847.1|11846.2|11844.9|11844.2|254
1625189400000|2021-07-02 01:30:00|11846.3|11845.7|11845.1|11844.2|11846.6|11845.8|11844.7|11844|336
1625189700000|2021-07-02 01:35:00|11845.2|11844.3|11845.6|11845|11846.8|11846|11845.1|11844.2|280
1625190000000|2021-07-02 01:40:00|11845.7|11845.1|11845.1|11844.5|11846.1|11845.4|11844.1|11843.5|324
1625190300000|2021-07-02 01:45:00|11844.7|11844.1|11845.9|11845.3|11846.4|11845.8|11842.7|11842.1|355
1625190600000|2021-07-02 01:50:00|11845.6|11845|11845|11844.1|11845.8|11845.1|11843.4|11842.8|308
1625190900000|2021-07-02 01:55:00|11844.9|11844|11844|11843.4|11844.9|11844.1|11843.1|11842.3|271
1625191200000|2021-07-02 02:00:00|11844.1|11843.5|11843.8|11842.9|11844.1|11843.5|11841.2|11840.3|253
1625191500000|2021-07-02 02:05:00|11843.7|11843.1|11841.6|11841|11843.7|11843.1|11841.5|11840.9|221
1625191800000|2021-07-02 02:10:00|11841.7|11841.1|11844.2|11843.3|11845.2|11844.4|11841.5|11840.9|210
1625192100000|2021-07-02 02:15:00|11844.1|11843.5|11843.5|11842.9|11844.8|11844|11843|11842.3|208
1625192400000|2021-07-02 02:20:00|11843.7|11842.8|11843|11842.4|11844.1|11843.4|11842.9|11842.1|161
1625192700000|2021-07-02 02:25:00|11842.9|11842.3|11842.6|11842|11843.7|11842.9|11842.5|11841.7|171
1625193000000|2021-07-02 02:30:00|11842.5|11841.9|11844.3|11843.4|11844.4|11843.6|11842.1|11841.3|198
1625193300000|2021-07-02 02:35:00|11844.2|11843.6|11844.9|11844.3|11846.3|11845.5|11843.9|11843.1|253
1625193600000|2021-07-02 02:40:00|11844.5|11843.9|11843.3|11842.4|11844.8|11844.1|11843.1|11842.3|211
1625193900000|2021-07-02 02:45:00|11843.2|11842.3|11843.3|11842.7|11843.7|11843|11841.9|11841.2|197
1625194200000|2021-07-02 02:50:00|11843.5|11842.6|11842.6|11841.7|11843.5|11842.9|11841.9|11841.1|173
1625194500000|2021-07-02 02:55:00|11842.4|11841.5|11842|11841.4|11843.6|11842.9|11840.9|11840|419
1625194800000|2021-07-02 03:00:00|11841.9|11841.3|11843.5|11842.6|11843.9|11843.2|11841.9|11841.3|201
1625195100000|2021-07-02 03:05:00|11843.4|11842.5|11841.8|11841.2|11843.7|11843|11841.4|11840.7|231
1625195400000|2021-07-02 03:10:00|11842|11841.1|11841.7|11841.1|11843|11842.2|11841.3|11840.6|230
1625195700000|2021-07-02 03:15:00|11841.9|11841.3|11843|11842.1|11843|11842.4|11841.5|11840.7|190
1625196000000|2021-07-02 03:20:00|11842.8|11842.2|11843.8|11842.9|11844.2|11843.4|11842.4|11841.8|153
1625196300000|2021-07-02 03:25:00|11843.7|11842.8|11843.8|11842.9|11843.9|11843.1|11842.7|11842|133
1625196600000|2021-07-02 03:30:00|11843.5|11842.8|11842.9|11842.3|11843.7|11842.9|11842.1|11841.5|148
1625196900000|2021-07-02 03:35:00|11843.1|11842.2|11843|11842.4|11843.5|11842.9|11842.4|11841.7|144
1625197200000|2021-07-02 03:40:00|11843.1|11842.5|11843.5|11842.6|11843.8|11843|11842.8|11842.1|146
1625197500000|2021-07-02 03:45:00|11843.3|11842.4|11842.5|11841.9|11843.8|11842.9|11842|11841.2|154
1625197800000|2021-07-02 03:50:00|11842.6|11842|11842.7|11841.8|11842.8|11842|11842.4|11841.7|115
1625198100000|2021-07-02 03:55:00|11842.6|11841.7|11843.1|11842.5|11844.2|11843.4|11842.5|11841.7|146
1625198400000|2021-07-02 04:00:00|11843.3|11842.4|11843.3|11842.4|11844.7|11843.9|11842.8|11842.2|237
1625198700000|2021-07-02 04:05:00|11843.4|11842.8|11843.9|11843.3|11844.1|11843.5|11842.8|11842.1|163
1625199000000|2021-07-02 04:10:00|11843.6|11843|11844.8|11843.9|11845|11844.2|11843.5|11842.7|153
1625199300000|2021-07-02 04:15:00|11844.6|11844|11844.1|11843.2|11844.7|11844|11843.5|11842.7|158
1625199600000|2021-07-02 04:20:00|11843.9|11843.3|11844.7|11843.8|11844.9|11844.1|11843.8|11843|114
1625199900000|2021-07-02 04:25:00|11844.6|11843.7|11843.6|11843|11844.8|11844|11843.4|11842.7|100
1625200200000|2021-07-02 04:30:00|11843.5|11842.9|11844.2|11843.3|11844.2|11843.5|11843.3|11842.5|122
1625200500000|2021-07-02 04:35:00|11844.1|11843.5|11845.2|11844.6|11845.6|11844.9|11844|11843.2|133
1625200800000|2021-07-02 04:40:00|11845.6|11845|11845.6|11845|11846.5|11845.6|11845.4|11844.7|179
1625201100000|2021-07-02 04:45:00|11845.7|11844.8|11846.1|11845.5|11846.4|11845.6|11845.4|11844.7|108
1625201400000|2021-07-02 04:50:00|11846.2|11845.6|11846.1|11845.5|11846.7|11846|11846|11845.3|91
1625201700000|2021-07-02 04:55:00|11846.2|11845.3|11845.2|11844.3|11846.3|11845.6|11845.1|11844.2|123
1625202000000|2021-07-02 05:00:00|11845|11844.4|11845.5|11844.9|11845.7|11844.9|11844.4|11843.7|130
1625202300000|2021-07-02 05:05:00|11845.4|11844.8|11845.5|11844.9|11845.7|11844.9|11844.7|11844|103
1625202600000|2021-07-02 05:10:00|11845.4|11844.8|11846.1|11845.2|11846.3|11845.4|11844.9|11844.2|102
1625202900000|2021-07-02 05:15:00|11846.2|11845.3|11846.7|11845.8|11847.3|11846.6|11845.6|11844.8|224
1625203200000|2021-07-02 05:20:00|11846.5|11845.9|11845.9|11845.3|11847.1|11846.3|11845.7|11844.9|139
1625203500000|2021-07-02 05:25:00|11845.8|11845.2|11847|11846.4|11847.2|11846.5|11845.8|11845.1|177
1625203800000|2021-07-02 05:30:00|11846.9|11846.3|11847|11846.4|11847.3|11846.6|11846.5|11845.8|156
1625204100000|2021-07-02 05:35:00|11847.1|11846.5|11847.6|11847|11847.8|11847.1|11846.5|11845.9|113
1625204400000|2021-07-02 05:40:00|11847.5|11846.9|11847.4|11846.8|11848.2|11847.4|11847|11846.3|104
1625204700000|2021-07-02 05:45:00|11847.3|11846.7|11845.9|11845.3|11847.6|11847|11845.8|11845.1|166
1625205000000|2021-07-02 05:50:00|11845.8|11845.2|11844.6|11843.7|11846.2|11845.5|11844.5|11843.7|187
1625205300000|2021-07-02 05:55:00|11844.5|11843.6|11842.2|11841.3|11844.6|11843.8|11840.7|11839.9|290
1625205600000|2021-07-02 06:00:00|11841.8|11840.9|11841.6|11840.7|11843.4|11842.7|11839.9|11839.3|407
1625205900000|2021-07-02 06:05:00|11841.5|11840.6|11841.8|11840.9|11842.6|11842|11840.6|11839.9|242
1625206200000|2021-07-02 06:10:00|11841.5|11841|11840.8|11840.2|11842.5|11841.8|11840.7|11840.1|264
1625206500000|2021-07-02 06:15:00|11840.7|11840.1|11839.5|11838.9|11841.2|11840.6|11839.4|11838.7|267
1625206800000|2021-07-02 06:20:00|11839.6|11839|11842.1|11841.5|11843.2|11842.5|11838.3|11837.7|281
1625207100000|2021-07-02 06:25:00|11842|11841.4|11838.4|11837.5|11842.1|11841.5|11835.8|11835|396
1625207400000|2021-07-02 06:30:00|11838.5|11837.6|11838.9|11838.3|11839.7|11839.1|11837.2|11836.6|379
1625207700000|2021-07-02 06:35:00|11839|11838.4|11840.8|11840.2|11842.2|11841.5|11839|11838.4|277
1625208000000|2021-07-02 06:40:00|11841.2|11840.6|11840.8|11840.2|11842.3|11841.5|11840.1|11839.4|297
1625208300000|2021-07-02 06:45:00|11840.7|11840.1|11838|11837.1|11841.1|11840.5|11837.7|11837.1|289
1625208600000|2021-07-02 06:50:00|11837.9|11837|11838.3|11837.7|11839.7|11839.1|11837|11836.1|262
1625208900000|2021-07-02 06:55:00|11838.4|11837.8|11839.2|11838.6|11839.3|11838.6|11836.6|11836|317
1625209200000|2021-07-02 07:00:00|11839.3|11838.7|11830.9|11830.3|11839.6|11839|11830.1|11829.5|553
1625209500000|2021-07-02 07:05:00|11831|11830.4|11828.2|11827.6|11833.7|11833.1|11826.8|11826.2|433
1625209800000|2021-07-02 07:10:00|11828.4|11827.8|11824.2|11823.6|11830.6|11830|11824.1|11823.5|422
1625210100000|2021-07-02 07:15:00|11824.3|11823.4|11827.5|11826.9|11827.6|11827|11823.9|11823.3|434
1625210400000|2021-07-02 07:20:00|11827.4|11826.8|11826.2|11825.3|11827.8|11827|11824.7|11824.1|378
1625210700000|2021-07-02 07:25:00|11826.1|11825.2|11828.3|11827.7|11828.4|11827.8|11824.6|11824|373
1625211000000|2021-07-02 07:30:00|11828.2|11827.6|11825.3|11824.7|11828.6|11827.9|11825.2|11824.6|366
1625211300000|2021-07-02 07:35:00|11825.4|11824.8|11823.8|11823.2|11826.1|11825.5|11823.3|11822.7|338
1625211600000|2021-07-02 07:40:00|11823.9|11823.3|11827|11826.4|11827.1|11826.4|11823.9|11823.3|355
1625211900000|2021-07-02 07:45:00|11827.1|11826.5|11826.7|11826.1|11827.6|11827|11825.3|11824.7|329
1625212200000|2021-07-02 07:50:00|11826.8|11826.2|11825|11824.4|11827.5|11826.9|11824.5|11823.6|257
1625212500000|2021-07-02 07:55:00|11824.9|11824.3|11824.8|11824.2|11826.1|11825.5|11822.7|11821.9|418
1625212800000|2021-07-02 08:00:00|11824.9|11824.3|11826.6|11826|11826.7|11826.1|11824.2|11823.6|399
1625213100000|2021-07-02 08:05:00|11826.5|11825.9|11828.5|11827.9|11828.5|11827.9|11824.7|11824|416
1625213400000|2021-07-02 08:10:00|11828.3|11827.7|11831.6|11831|11832.1|11831.5|11828|11827.4|416
1625213700000|2021-07-02 08:15:00|11831.5|11830.9|11831.2|11830.6|11831.8|11831.2|11829.1|11828.5|307
1625214000000|2021-07-02 08:20:00|11831.3|11830.7|11830.4|11829.8|11833.1|11832.5|11830.4|11829.8|387
1625214300000|2021-07-02 08:25:00|11830.3|11829.7|11831.1|11830.5|11831.4|11830.8|11826.9|11826.3|489
1625214600000|2021-07-02 08:30:00|11831|11830.4|11831.6|11831|11833.3|11832.7|11829.9|11829.2|391
1625214900000|2021-07-02 08:35:00|11831.4|11830.8|11831|11830.4|11833.8|11833.2|11830.7|11830.1|303
1625215200000|2021-07-02 08:40:00|11831.1|11830.5|11829.7|11829.1|11832.1|11831.5|11829.6|11829|288
1625215500000|2021-07-02 08:45:00|11829.5|11828.9|11829.7|11829.1|11831.6|11830.8|11829.5|11828.7|251
1625215800000|2021-07-02 08:50:00|11829.6|11829|11829.1|11828.5|11830.9|11830.3|11828.7|11828.1|255
1625216100000|2021-07-02 08:55:00|11829.2|11828.6|11828.2|11827.3|11830.2|11829.6|11828.1|11827.3|356
1625216400000|2021-07-02 09:00:00|11828.1|11827.5|11827.7|11827.1|11830.1|11829.4|11827.5|11826.8|336
1625216700000|2021-07-02 09:05:00|11827.6|11827|11829.1|11828.5|11830.8|11830|11827.4|11826.8|288
1625217000000|2021-07-02 09:10:00|11829|11828.4|11829.9|11829.3|11830.8|11830.1|11828.9|11828.3|286
1625217300000|2021-07-02 09:15:00|11830.2|11829.6|11829.4|11828.5|11831.1|11830.5|11829|11828.3|267
1625217600000|2021-07-02 09:20:00|11829.6|11828.7|11826.8|11826.2|11830.1|11829.4|11824.3|11823.5|348
1625217900000|2021-07-02 09:25:00|11826.7|11826.1|11825.6|11825|11828.1|11827.4|11825|11824.3|289
1625218200000|2021-07-02 09:30:00|11825.5|11824.9|11826.6|11826|11826.8|11826.1|11824.9|11824.3|275
1625218500000|2021-07-02 09:35:00|11826.7|11826.1|11827.2|11826.6|11827.6|11827|11826.2|11825.5|316
1625218800000|2021-07-02 09:40:00|11827.3|11826.7|11829.2|11828.6|11829.4|11828.8|11826.4|11825.8|234
1625219100000|2021-07-02 09:45:00|11829.1|11828.5|11825.7|11825.1|11829.2|11828.6|11825|11824.4|298
1625219400000|2021-07-02 09:50:00|11825.8|11825.2|11824.2|11823.6|11826.8|11826.2|11823.6|11823|245
1625219700000|2021-07-02 09:55:00|11824.1|11823.5|11823.1|11822.2|11824.7|11824.1|11822.5|11821.9|288
1625220000000|2021-07-02 10:00:00|11823|11822.1|11822.4|11821.8|11823.2|11822.6|11820.7|11820.1|359
1625220300000|2021-07-02 10:05:00|11822.3|11821.7|11824.6|11824|11825|11824.3|11822.3|11821.6|246
1625220600000|2021-07-02 10:10:00|11824.8|11824.2|11825.7|11825.1|11826.4|11825.8|11824.5|11823.9|279
1625220900000|2021-07-02 10:15:00|11825.6|11825|11826.5|11825.6|11827.3|11826.7|11823.9|11823.3|306
1625221200000|2021-07-02 10:20:00|11826.4|11825.8|11825.7|11825.1|11827.9|11827.2|11825.4|11824.8|280
1625221500000|2021-07-02 10:25:00|11825.5|11824.9|11827.5|11826.9|11828.1|11827.5|11824.7|11824.1|245
1625221800000|2021-07-02 10:30:00|11827.4|11826.8|11827.1|11826.2|11828.6|11827.9|11826.6|11825.9|289
1625222100000|2021-07-02 10:35:00|11827.2|11826.3|11828.6|11828|11829.2|11828.4|11825.5|11824.8|399
1625222400000|2021-07-02 10:40:00|11828.7|11827.8|11830.9|11830.3|11831.7|11830.8|11828.7|11827.8|294
1625222700000|2021-07-02 10:45:00|11830.8|11830.2|11831.3|11830.7|11831.9|11831.1|11829.3|11828.7|238
1625223000000|2021-07-02 10:50:00|11831.2|11830.6|11831.8|11831.2|11833.2|11832.4|11830.6|11830|299
1625223300000|2021-07-02 10:55:00|11831.7|11831.1|11827.4|11826.8|11832.5|11831.9|11826.9|11826.2|392
1625223600000|2021-07-02 11:00:00|11827.5|11826.9|11833.5|11832.9|11833.7|11833.1|11826.6|11826|405
1625223900000|2021-07-02 11:05:00|11833.4|11832.8|11831.6|11831|11834.4|11833.8|11829.5|11828.8|346
1625224200000|2021-07-02 11:10:00|11831.5|11830.9|11834|11833.4|11834.1|11833.5|11830.5|11829.9|325
1625224500000|2021-07-02 11:15:00|11833.9|11833.3|11832.1|11831.5|11834.3|11833.7|11831.9|11831.3|248
1625224800000|2021-07-02 11:20:00|11832.2|11831.6|11830.9|11830.3|11833.5|11832.9|11830.2|11829.5|247
1625225100000|2021-07-02 11:25:00|11830.8|11830.2|11827.2|11826.6|11832|11831.4|11826.9|11826.3|263
1625225400000|2021-07-02 11:30:00|11827.3|11826.7|11827.1|11826.5|11827.8|11827.1|11826.6|11825.9|254
1625225700000|2021-07-02 11:35:00|11826.9|11826.3|11824.1|11823.5|11827.1|11826.5|11824|11823.4|253
1625226000000|2021-07-02 11:40:00|11824.2|11823.6|11827.3|11826.7|11827.5|11826.8|11824.1|11823.4|318
1625226300000|2021-07-02 11:45:00|11827.4|11826.8|11825.3|11824.7|11829.1|11828.5|11825.1|11824.5|401
1625226600000|2021-07-02 11:50:00|11825.4|11824.8|11822.8|11822.2|11826.2|11825.6|11822.3|11821.6|315
1625226900000|2021-07-02 11:55:00|11822.9|11822.3|11822.1|11821.5|11824.1|11823.4|11821.8|11821|413
1625227200000|2021-07-02 12:00:00|11822|11821.4|11820.5|11819.9|11823.8|11823.1|11820.3|11819.7|348
1625227500000|2021-07-02 12:05:00|11820.4|11819.8|11821.4|11820.8|11821.9|11821.2|11818|11817.4|388
1625227800000|2021-07-02 12:10:00|11821.3|11820.7|11822.8|11822.2|11824|11823.4|11821.3|11820.6|315
1625228100000|2021-07-02 12:15:00|11823|11822.4|11824.6|11823.7|11824.9|11824.3|11822.6|11822|325
1625228400000|2021-07-02 12:20:00|11823.8|11823.2|11824.2|11823.3|11824.5|11823.9|11822.6|11822|407
1625228700000|2021-07-02 12:25:00|11823.9|11823.1|11824.1|11820.6|11826.4|11825.5|11822.8|11820.3|527
1625229000000|2021-07-02 12:30:00|11823.6|11820.3|11849.9|11849|11849.9|11849|11807.8|11806.7|1253
1625229300000|2021-07-02 12:35:00|11849.5|11848.6|11845.6|11844.7|11858.2|11856.8|11837.8|11836.9|1058
1625229600000|2021-07-02 12:40:00|11845|11844.1|11849.1|11848.2|11850.6|11849.7|11840|11839.1|849
1625229900000|2021-07-02 12:45:00|11849.2|11848.3|11836.4|11835.5|11849.2|11848.4|11836|11835.1|871
1625230200000|2021-07-02 12:50:00|11836.3|11835.4|11844|11843.4|11845.8|11844.9|11831.5|11830.8|903
1625230500000|2021-07-02 12:55:00|11844.2|11843.6|11847.9|11847.3|11851.2|11850.6|11840.6|11839.7|870
1625230800000|2021-07-02 13:00:00|11847.5|11846.9|11851.8|11851.2|11858.5|11857.7|11847.5|11846.9|948
1625231100000|2021-07-02 13:05:00|11852.2|11851.6|11853.1|11852.5|11857.5|11856.6|11851.7|11851|829
1625231400000|2021-07-02 13:10:00|11853.2|11852.6|11852.7|11852.1|11855.2|11854.6|11850.8|11850|819
1625231700000|2021-07-02 13:15:00|11852.6|11852|11858.1|11857.5|11859.3|11858.5|11851.8|11851.1|753
1625232000000|2021-07-02 13:20:00|11857.8|11857.2|11850.1|11849.2|11859.5|11858.9|11850.1|11849.2|744
1625232300000|2021-07-02 13:25:00|11849.7|11848.8|11838.8|11837.9|11851.4|11850.5|11838.2|11837.4|808
1625232600000|2021-07-02 13:30:00|11839|11838.1|11839.3|11838.4|11844.8|11844|11835.8|11834.9|864
1625232900000|2021-07-02 13:35:00|11839.4|11838.5|11832.6|11831.7|11839.6|11838.8|11829.2|11828.3|837
1625233200000|2021-07-02 13:40:00|11832.7|11831.8|11831.3|11830.4|11835.4|11834.5|11826.2|11825.6|703
1625233500000|2021-07-02 13:45:00|11830.8|11829.9|11832.2|11831.6|11837.9|11837.3|11830.7|11829.8|886
1625233800000|2021-07-02 13:50:00|11832.3|11831.7|11837|11836.1|11837.8|11837.1|11830.1|11829.4|1054
1625234100000|2021-07-02 13:55:00|11836.9|11836|11845.2|11844.3|11846.4|11845.6|11836.1|11835.5|953
1625234400000|2021-07-02 14:00:00|11845.3|11844.4|11836.4|11835.8|11846.9|11846|11836.3|11835.4|1004
1625234700000|2021-07-02 14:05:00|11836.5|11835.9|11831.5|11830.9|11838.8|11838.2|11831.3|11830.7|879
1625235000000|2021-07-02 14:10:00|11831.4|11830.8|11834|11833.4|11834.7|11834.1|11829.8|11829.2|808
1625235300000|2021-07-02 14:15:00|11834.2|11833.6|11840.4|11839.5|11840.7|11840.1|11831.3|11830.6|1026
1625235600000|2021-07-02 14:20:00|11840.3|11839.4|11844.3|11843.4|11844.5|11843.9|11839.1|11838.5|948
1625235900000|2021-07-02 14:25:00|11844.2|11843.3|11846.2|11845.6|11847.2|11846.6|11840.5|11839.9|831
1625236200000|2021-07-02 14:30:00|11846.4|11845.5|11842.2|11841.6|11847.2|11846.6|11841.2|11840.6|699
1625236500000|2021-07-02 14:35:00|11842.3|11841.7|11839.3|11838.7|11842.5|11841.9|11836.2|11835.6|722
1625236800000|2021-07-02 14:40:00|11839.2|11838.6|11839.5|11838.6|11841.5|11840.9|11836.8|11836.1|729
1625237100000|2021-07-02 14:45:00|11839.4|11838.8|11833.1|11832.2|11839.7|11839.1|11832.7|11831.9|765
1625237400000|2021-07-02 14:50:00|11833|11832.4|11835.3|11834.7|11836.7|11835.9|11831.6|11830.8|685
1625237700000|2021-07-02 14:55:00|11835.4|11834.8|11843.2|11842.6|11844.4|11843.5|11834.9|11834.1|942
1625238000000|2021-07-02 15:00:00|11843|11842.4|11844|11843.4|11845.3|11844.6|11841.3|11840.7|943
1625238300000|2021-07-02 15:05:00|11844.1|11843.5|11845.7|11845.1|11846.9|11846.3|11843.9|11843.1|743
1625238600000|2021-07-02 15:10:00|11845.8|11845.2|11846.4|11845.5|11848.6|11847.7|11845.3|11844.4|649
1625238900000|2021-07-02 15:15:00|11846.6|11845.7|11848.4|11847.5|11848.9|11848.1|11845.8|11845.1|630
1625239200000|2021-07-02 15:20:00|11848.3|11847.4|11843.6|11843|11849.2|11848.6|11843.6|11842.9|520
1625239500000|2021-07-02 15:25:00|11843.7|11843.1|11848.9|11848|11849.1|11848.3|11843.2|11842.5|524
1625239800000|2021-07-02 15:30:00|11848.8|11848.2|11847.5|11846.9|11850.7|11849.9|11846.5|11845.9|495
1625240100000|2021-07-02 15:35:00|11847.2|11846.6|11848.3|11847.7|11849.7|11848.9|11846.6|11846|540
1625240400000|2021-07-02 15:40:00|11848.4|11847.8|11847.9|11847|11848.6|11847.9|11845.5|11844.9|434
1625240700000|2021-07-02 15:45:00|11847.8|11847.3|11848.5|11847.9|11851.3|11850.4|11847.7|11847.1|461
1625241000000|2021-07-02 15:50:00|11848.6|11848|11849.9|11849.3|11850.3|11849.7|11847.7|11847.1|437
1625241300000|2021-07-02 15:55:00|11850|11849.4|11847.7|11846.8|11850.3|11849.7|11847.4|11846.7|520
1625241600000|2021-07-02 16:00:00|11847.6|11846.7|11849.5|11848.9|11850.7|11849.9|11847.3|11846.5|370
1625241900000|2021-07-02 16:05:00|11849.6|11848.7|11844|11843.4|11850.2|11849.3|11843.4|11842.6|510
1625242200000|2021-07-02 16:10:00|11843.9|11843.3|11840.3|11839.7|11844.5|11843.8|11840.1|11839.5|389
1625242500000|2021-07-02 16:15:00|11840.4|11839.8|11842.5|11841.6|11842.6|11841.9|11839.3|11838.7|417
1625242800000|2021-07-02 16:20:00|11842.4|11841.8|11842.4|11841.8|11842.7|11842|11841.4|11840.6|329
1625243100000|2021-07-02 16:25:00|11842.3|11841.7|11844.1|11843.2|11845.1|11844.2|11841.8|11841.2|322
1625243400000|2021-07-02 16:30:00|11844|11843.1|11843.6|11843|11844.3|11843.4|11842.1|11841.5|367
1625243700000|2021-07-02 16:35:00|11843.7|11842.8|11844.1|11843.2|11844.3|11843.5|11843.1|11842.3|386
1625244000000|2021-07-02 16:40:00|11844|11843.1|11842.7|11842.1|11844|11843.3|11841.8|11840.9|289
1625244300000|2021-07-02 16:45:00|11843|11842.4|11841.6|11841|11844|11843.1|11841.5|11840.7|435
1625244600000|2021-07-02 16:50:00|11841.5|11840.9|11841.6|11840.7|11843.9|11843.1|11841.1|11840.3|429
1625244900000|2021-07-02 16:55:00|11841.5|11840.6|11843.9|11843.3|11844.2|11843.5|11841.3|11840.4|412
1625245200000|2021-07-02 17:00:00|11843.6|11843|11845.7|11845.1|11845.8|11845.2|11841.7|11841.1|329
1625245500000|2021-07-02 17:05:00|11845.8|11845.2|11850.9|11850.3|11851.3|11850.6|11845.4|11844.8|440
1625245800000|2021-07-02 17:10:00|11851|11850.4|11851.9|11851.3|11853.8|11853|11850.6|11850|404
1625246100000|2021-07-02 17:15:00|11852|11851.4|11851.8|11851.2|11853.6|11852.9|11851.4|11850.8|356
1625246400000|2021-07-02 17:20:00|11851.9|11851.3|11852.9|11852|11854.1|11853.3|11851.8|11851.1|323
1625246700000|2021-07-02 17:25:00|11853|11852.1|11855.8|11855.2|11856.7|11855.8|11852.8|11852.1|397
1625247000000|2021-07-02 17:30:00|11855.9|11855.3|11860|11859.4|11861.2|11860.6|11855.9|11855.3|518
1625247300000|2021-07-02 17:35:00|11859.8|11859.1|11860.5|11859.6|11861.2|11860.5|11858.6|11857.9|417
1625247600000|2021-07-02 17:40:00|11860.4|11859.5|11860.4|11859.8|11861|11860.3|11858.9|11858|295
1625247900000|2021-07-02 17:45:00|11860.3|11859.5|11862.1|11861.5|11862.3|11861.6|11859.6|11858.9|343
1625248200000|2021-07-02 17:50:00|11862.2|11861.6|11865.7|11864.8|11868.7|11867.9|11861.9|11861.1|630
1625248500000|2021-07-02 17:55:00|11865.6|11864.7|11868|11867.1|11868.7|11868|11865.1|11864.4|311
1625248800000|2021-07-02 18:00:00|11868.1|11867.2|11869.9|11869.3|11870.4|11869.7|11867.8|11867|368
1625249100000|2021-07-02 18:05:00|11870|11869.4|11872.6|11871.7|11873.2|11872.5|11870|11869.4|319
1625249400000|2021-07-02 18:10:00|11872.7|11871.8|11873|11872.1|11874.7|11874|11872.3|11871.7|359
1625249700000|2021-07-02 18:15:00|11872.9|11872|11869.5|11868.6|11873.4|11872.6|11867.8|11867|345
1625250000000|2021-07-02 18:20:00|11869.6|11869|11872.8|11871.9|11873.7|11872.8|11869.6|11869|413
1625250300000|2021-07-02 18:25:00|11872.4|11871.8|11873|11872.1|11873.5|11872.6|11871.3|11870.5|353
1625250600000|2021-07-02 18:30:00|11873.1|11872.4|11871.4|11870.5|11873.6|11872.7|11870.5|11869.7|302
1625250900000|2021-07-02 18:35:00|11871.5|11870.6|11872.5|11871.6|11873.1|11872.2|11871.3|11870.5|154
1625251200000|2021-07-02 18:40:00|11872.4|11871.5|11873.4|11872.5|11873.6|11872.7|11872.1|11871.2|175
1625251500000|2021-07-02 18:45:00|11873.3|11872.4|11870.9|11870|11873.5|11872.6|11870.8|11869.9|219
1625251800000|2021-07-02 18:50:00|11871|11870.1|11869|11868.1|11871.1|11870.2|11868.8|11867.9|365
1625252100000|2021-07-02 18:55:00|11869.1|11868.2|11868.5|11867.6|11870|11869.1|11868.2|11867.4|249
1625252400000|2021-07-02 19:00:00|11868.6|11867.7|11867.3|11866.4|11868.6|11867.9|11866.9|11866.1|346
1625252700000|2021-07-02 19:05:00|11867.2|11866.6|11869.2|11868.3|11869.4|11868.6|11867.2|11866.5|211
1625253000000|2021-07-02 19:10:00|11869.3|11868.4|11868|11867.4|11869.4|11868.5|11867.6|11866.9|188
1625253300000|2021-07-02 19:15:00|11867.9|11867.3|11868.5|11867.6|11869.5|11868.9|11867.9|11867.3|141
1625253600000|2021-07-02 19:20:00|11868.4|11867.5|11869.1|11868.2|11869.2|11868.4|11867.5|11866.9|135
1625253900000|2021-07-02 19:25:00|11869|11868.1|11867.5|11866.6|11869|11868.1|11867.2|11866.5|98
1625254200000|2021-07-02 19:30:00|11867.4|11866.5|11866.4|11865.5|11867.9|11867.2|11866.4|11865.5|126
1625254500000|2021-07-02 19:35:00|11866.5|11865.6|11865.9|11865|11867.3|11866.4|11865.7|11864.9|158
1625254800000|2021-07-02 19:40:00|11866|11865.4|11863.6|11862.7|11866.6|11865.7|11863.5|11862.6|194
1625255100000|2021-07-02 19:45:00|11863.7|11862.8|11863.8|11863.2|11864.5|11863.8|11863.3|11862.5|210
1625255400000|2021-07-02 19:50:00|11863.9|11863.3|11865|11864.1|11865.8|11864.9|11863.8|11863|216
1625255700000|2021-07-02 19:55:00|11865.2|11864.3|11865.6|11864.7|11865.6|11864.7|11864|11863.1|327
1625256000000|2021-07-02 20:00:00|11865.5|11864.6|11864.9|11864|11866.6|11865.7|11864.1|11863.2|265
1625256300000|2021-07-02 20:05:00|11864.8|11863.9|11865.3|11864.4|11865.4|11864.5|11864.4|11863.5|145
1625256600000|2021-07-02 20:10:00|11865.4|11864.5|11867.1|11866.2|11867.5|11866.6|11865.3|11864.4|163
1625256900000|2021-07-02 20:15:00|11867.2|11866.3|11866.6|11865.7|11867.5|11866.6|11866.5|11865.6|110
1625257200000|2021-07-02 20:20:00|11866.5|11865.6|11866.1|11865.2|11866.7|11865.8|11865.4|11864.5|140
1625257500000|2021-07-02 20:25:00|11866|11865.1|11866|11865.1|11866.2|11865.3|11865.3|11864.4|155
1625257800000|2021-07-02 20:30:00|11866.1|11865.2|11865.2|11864.3|11866.1|11865.2|11865|11864.1|67
1625258100000|2021-07-02 20:35:00|11865.3|11864.4|11866.1|11865.2|11866.4|11865.5|11865.2|11864.3|104
1625258400000|2021-07-02 20:40:00|11865.9|11865|11865.5|11864.6|11866|11865.1|11864.1|11863.2|202
1625258700000|2021-07-02 20:45:00|11865.6|11864.7|11863.7|11862.8|11866|11865.1|11863.6|11862.7|348
1625259000000|2021-07-02 20:50:00|11863.6|11862.7|11865.2|11864.3|11865.6|11864.7|11863.6|11862.7|430
1625259300000|2021-07-02 20:55:00|11865.3|11864.4|11868.5|11863.3|11870|11866.5|11864.3|11860.8|447
1625428800000|2021-07-04 20:00:00|11874.9|11861.9|11874.9|11861.9|11875.5|11862.5|11874.4|11861.4|10
1625429100000|2021-07-04 20:05:00|11874.4|11861.4|11875.5|11862.5|11875.5|11862.5|11867.5|11854.5|20
1625429400000|2021-07-04 20:10:00|11874.9|11861.9|11873.4|11860.4|11875.5|11862.5|11873.4|11860.4|17
1625429700000|2021-07-04 20:15:00|11874.4|11861.4|11868.8|11855.8|11875.5|11862.5|11868.8|11855.8|9
1625430000000|2021-07-04 20:20:00|11870.2|11857.2|11870.2|11857.2|11875.5|11862.5|11867.2|11854.2|16
1625430300000|2021-07-04 20:25:00|11870.8|11857.8|11874.9|11861.9|11875.5|11862.5|11870.2|11857.2|5
1625430600000|2021-07-04 20:30:00|11875.5|11862.5|11874.9|11861.9|11875.5|11862.5|11870.2|11857.2|11
1625430900000|2021-07-04 20:35:00|11875.5|11862.5|11874.4|11861.4|11875.5|11862.5|11870.2|11857.2|13
1625431200000|2021-07-04 20:40:00|11874.9|11861.9|11874.4|11861.4|11875.5|11862.5|11870.2|11857.2|13
1625431500000|2021-07-04 20:45:00|11875.5|11862.5|11873|11860|11876|11863|11870.2|11857.2|30
1625431800000|2021-07-04 20:50:00|11875.1|11862.1|11873|11860|11875.1|11862.1|11870.2|11857.2|9
1625432100000|2021-07-04 20:55:00|11874.6|11861.6|11873|11860|11875.1|11862.1|11873|11860|17
1625432400000|2021-07-04 21:00:00|11875|11862|11871.7|11858.8|11877.7|11864.7|11865.5|11852.5|73
1625432700000|2021-07-04 21:05:00|11870.8|11860|11869.7|11857.2|11873.6|11860.6|11866|11854|102
1625433000000|2021-07-04 21:10:00|11868.2|11859.4|11870.4|11857.9|11871.5|11860|11866.2|11856.6|115
1625433300000|2021-07-04 21:15:00|11870.5|11857.8|11865.6|11858.9|11872.5|11860.3|11865.5|11856.6|167
1625433600000|2021-07-04 21:20:00|11865.8|11859|11868.9|11857.1|11872.1|11860.3|11865.5|11857|137
1625433900000|2021-07-04 21:25:00|11865.7|11859.2|11865.5|11859|11871.5|11860.1|11865.5|11857.2|120
1625434200000|2021-07-04 21:30:00|11865.9|11859.4|11866.5|11860.1|11873.8|11861.5|11865.9|11857.5|154
1625434500000|2021-07-04 21:35:00|11866.7|11859.9|11868.5|11860.6|11872.7|11862.8|11866.6|11859.5|144
1625434800000|2021-07-04 21:40:00|11868.6|11860.7|11870.3|11863.1|11871.1|11863.5|11867.1|11860.6|136
1625435100000|2021-07-04 21:45:00|11869.6|11862.2|11867|11862.1|11871.1|11864|11867|11861.5|116
1625435400000|2021-07-04 21:50:00|11867.5|11862.5|11867.5|11862.4|11870.6|11864|11867.5|11861.9|110
1625435700000|2021-07-04 21:55:00|11867.6|11862.3|11873.2|11864.7|11875.8|11867.2|11867.6|11858.4|350
1625436000000|2021-07-04 22:00:00|11872.8|11863.7|11868.9|11865.6|11872.8|11867.5|11867.2|11863.4|431
1625436300000|2021-07-04 22:05:00|11869|11865.5|11868.3|11865.3|11870|11867|11866.8|11864.2|308
1625436600000|2021-07-04 22:10:00|11868.2|11865.4|11867.3|11865.6|11870.2|11865.8|11866.4|11864|382
1625436900000|2021-07-04 22:15:00|11867.5|11865.5|11866|11864.7|11869|11866.7|11865.8|11864.5|276
1625437200000|2021-07-04 22:20:00|11866.1|11864.6|11865.7|11864.5|11866.6|11865.5|11865.5|11864.1|191
1625437500000|2021-07-04 22:25:00|11865.8|11864.7|11864.9|11864|11866.5|11865.5|11864.8|11863.9|207
1625437800000|2021-07-04 22:30:00|11865|11864.1|11863.7|11862.8|11865.5|11864.5|11863.3|11862.4|140
1625438100000|2021-07-04 22:35:00|11863.8|11862.9|11862.7|11861.8|11864.2|11863.3|11862.7|11861.7|108
1625438400000|2021-07-04 22:40:00|11862.8|11861.9|11861.4|11860.5|11862.9|11862|11861.2|11860.2|103
1625438700000|2021-07-04 22:45:00|11861.8|11860.9|11861.2|11860.3|11861.9|11861|11860.6|11859.7|126
1625439000000|2021-07-04 22:50:00|11861.3|11860.4|11860.2|11859.3|11861.7|11860.8|11860.1|11859.2|136
1625439300000|2021-07-04 22:55:00|11860.3|11859.4|11859.2|11858.3|11860.3|11859.4|11858.8|11857.9|167
1625439600000|2021-07-04 23:00:00|11859.3|11858.4|11861|11860.1|11861.3|11860.4|11859.2|11858.3|135
1625439900000|2021-07-04 23:05:00|11860.9|11860|11861.8|11860.9|11862.4|11861.5|11860.9|11860|141
1625440200000|2021-07-04 23:10:00|11861.9|11861|11858.8|11857.9|11861.9|11861|11858.7|11857.8|198
1625440500000|2021-07-04 23:15:00|11859.1|11858.2|11859.8|11858.9|11859.9|11859.2|11858.1|11857.2|159
1625440800000|2021-07-04 23:20:00|11859.9|11859|11859.2|11858.3|11860.7|11859.8|11858.9|11858|190
1625441100000|2021-07-04 23:25:00|11859.3|11858.4|11858.7|11857.8|11859.7|11858.9|11858.7|11857.8|157
1625441400000|2021-07-04 23:30:00|11858.8|11857.9|11858.8|11857.9|11859.3|11858.5|11858.5|11857.7|131
1625441700000|2021-07-04 23:35:00|11858.7|11857.8|11857.9|11857|11859|11858.1|11857.3|11856.5|102
1625442000000|2021-07-04 23:40:00|11857.8|11856.9|11859|11858.4|11859.4|11858.5|11857.6|11856.7|156
1625442300000|2021-07-04 23:45:00|11859.1|11858.2|11857.9|11857|11859.2|11858.4|11857.1|11856.3|141
1625442600000|2021-07-04 23:50:00|11857.8|11856.9|11857.7|11856.8|11858.6|11857.7|11857.3|11856.4|122
1625442900000|2021-07-04 23:55:00|11857.6|11856.7|11856.2|11855.3|11857.9|11857|11856|11855.2|213
1625443200000|2021-07-05 00:00:00|11856.1|11855.5|11854.4|11853.5|11857.4|11856.8|11854|11853.2|342
1625443500000|2021-07-05 00:05:00|11854.3|11853.4|11855.4|11854.5|11856|11855.2|11854.1|11853.4|389
1625443800000|2021-07-05 00:10:00|11855.5|11854.6|11858.1|11857.2|11859.1|11858.3|11855.3|11854.6|277
1625444100000|2021-07-05 00:15:00|11858.2|11857.3|11859.5|11858.6|11859.7|11858.9|11857.9|11857.2|200
1625444400000|2021-07-05 00:20:00|11859.6|11859|11859.4|11858.5|11861.6|11860.9|11858.9|11858.2|230
1625444700000|2021-07-05 00:25:00|11859.2|11858.6|11859.2|11858.6|11860|11859.2|11858.9|11858.1|170
1625445000000|2021-07-05 00:30:00|11859.3|11858.7|11859.9|11859|11860.5|11859.8|11859.2|11858.3|162
1625445300000|2021-07-05 00:35:00|11859.8|11858.9|11858.1|11857.2|11859.8|11859|11857.3|11856.6|171
1625445600000|2021-07-05 00:40:00|11858.2|11857.3|11860.8|11859.9|11861.1|11860.4|11857.8|11857.2|224
1625445900000|2021-07-05 00:45:00|11860.7|11859.8|11859.8|11858.9|11861|11860.2|11859|11858.3|179
1625446200000|2021-07-05 00:50:00|11859.5|11859|11858.3|11857.4|11860.5|11859.7|11857.7|11857.1|441
1625446500000|2021-07-05 00:55:00|11858.1|11857.2|11857.9|11857|11858.4|11857.7|11856.2|11855.5|275
1625446800000|2021-07-05 01:00:00|11857.8|11856.9|11856.6|11856|11859|11858.2|11856.2|11855.4|457
1625447100000|2021-07-05 01:05:00|11856.7|11856.1|11857.4|11856.5|11858.1|11857.4|11856.4|11855.6|345
1625447400000|2021-07-05 01:10:00|11857.2|11856.6|11854.3|11853.4|11857.3|11856.7|11854.1|11853.3|346
1625447700000|2021-07-05 01:15:00|11854.5|11853.6|11859.1|11858.2|11859.2|11858.5|11854.2|11853.3|390
1625448000000|2021-07-05 01:20:00|11859|11858.1|11860.5|11859.9|11861.9|11861|11858.9|11858.1|338
1625448300000|2021-07-05 01:25:00|11860.6|11859.7|11861.7|11860.8|11863.1|11862.4|11860.2|11859.5|346
1625448600000|2021-07-05 01:30:00|11861.6|11861|11860.1|11859.2|11861.7|11861.1|11859.7|11859|322
1625448900000|2021-07-05 01:35:00|11860|11859.1|11861.9|11861|11862.3|11861.6|11858.8|11857.9|358
1625449200000|2021-07-05 01:40:00|11862|11861.3|11860.9|11860|11862.4|11861.6|11859.6|11859|291
1625449500000|2021-07-05 01:45:00|11861.1|11860.2|11861|11860.4|11862.1|11861.4|11859.3|11858.5|285
1625449800000|2021-07-05 01:50:00|11861.1|11860.5|11861.1|11860.2|11861.7|11861|11860.1|11859.4|323
1625450100000|2021-07-05 01:55:00|11861.2|11860.3|11860.6|11860|11863|11862.3|11860.2|11859.5|329
1625450400000|2021-07-05 02:00:00|11860.7|11860.1|11859.1|11858.5|11860.8|11860.1|11858.3|11857.6|388
1625450700000|2021-07-05 02:05:00|11859.2|11858.6|11857.4|11856.5|11860.1|11859.5|11857.1|11856.4|378
1625451000000|2021-07-05 02:10:00|11857.3|11856.7|11858.5|11857.6|11858.7|11857.8|11857.3|11856.5|389
1625451300000|2021-07-05 02:15:00|11858.6|11857.7|11855.9|11855|11858.6|11857.8|11855.6|11855|305
1625451600000|2021-07-05 02:20:00|11856|11855.3|11855.4|11854.8|11856.4|11855.6|11854.8|11854.2|227
1625451900000|2021-07-05 02:25:00|11855.5|11854.6|11854.1|11853.2|11855.6|11854.8|11853.8|11853|288
1625452200000|2021-07-05 02:30:00|11854|11853.4|11854|11853.1|11855.1|11854.4|11853.4|11852.8|244
1625452500000|2021-07-05 02:35:00|11853.9|11853|11854.6|11853.7|11854.6|11853.8|11853.3|11852.5|147
1625452800000|2021-07-05 02:40:00|11854.5|11853.6|11853.3|11852.7|11855.7|11855|11852.8|11852.2|231
1625453100000|2021-07-05 02:45:00|11853.4|11852.8|11853.4|11852.5|11853.9|11853.2|11852.8|11852.2|164
1625453400000|2021-07-05 02:50:00|11853.3|11852.4|11853.7|11853.1|11854|11853.2|11852.9|11852.1|144
1625453700000|2021-07-05 02:55:00|11853.8|11852.9|11853.9|11853|11854.1|11853.4|11852.2|11851.6|209
1625454000000|2021-07-05 03:00:00|11853.8|11853.2|11855.6|11854.7|11855.9|11855.3|11853.7|11853.1|251
1625454300000|2021-07-05 03:05:00|11855.5|11854.6|11857.1|11856.2|11857.2|11856.5|11855.4|11854.5|213
1625454600000|2021-07-05 03:10:00|11857|11856.1|11857.1|11856.2|11858.1|11857.4|11856.4|11855.6|170
1625454900000|2021-07-05 03:15:00|11857|11856.1|11858|11857.1|11858.8|11858|11856.8|11856|217
1625455200000|2021-07-05 03:20:00|11858.1|11857.2|11858|11857.1|11858.2|11857.5|11857.5|11856.7|111
1625455500000|2021-07-05 03:25:00|11857.9|11857.3|11856.9|11856|11858|11857.3|11856.7|11855.8|213
1625455800000|2021-07-05 03:30:00|11856.8|11855.9|11855.5|11854.6|11857|11856.3|11855.2|11854.4|136
1625456100000|2021-07-05 03:35:00|11855.4|11854.5|11854.3|11853.7|11855.5|11854.6|11853.3|11852.6|148
1625456400000|2021-07-05 03:40:00|11854.2|11853.6|11855|11854.1|11855|11854.4|11854.2|11853.5|90
1625456700000|2021-07-05 03:45:00|11855.1|11854.2|11855|11854.1|11855.6|11854.9|11854.7|11854|140
1625457000000|2021-07-05 03:50:00|11854.9|11854|11856.4|11855.8|11856.6|11856|11854.7|11854|166
1625457300000|2021-07-05 03:55:00|11856.3|11855.7|11853.6|11852.7|11856.5|11855.8|11853.2|11852.5|197
1625457600000|2021-07-05 04:00:00|11853.5|11852.6|11852.8|11852.2|11853.5|11852.8|11851.7|11851|193
1625457900000|2021-07-05 04:05:00|11852.9|11852.3|11852.3|11851.4|11853.2|11852.5|11852.1|11851.4|118
1625458200000|2021-07-05 04:10:00|11852.2|11851.6|11852.3|11851.7|11852.9|11852.1|11851.9|11851.3|119
1625458500000|2021-07-05 04:15:00|11852.2|11851.6|11853.5|11852.9|11853.7|11853.1|11852.1|11851.5|143
1625458800000|2021-07-05 04:20:00|11853.4|11852.8|11852.7|11852.1|11853.4|11852.8|11852.6|11851.9|68
1625459100000|2021-07-05 04:25:00|11852.8|11852.2|11853.8|11853.2|11854|11853.3|11852.7|11851.9|110
1625459400000|2021-07-05 04:30:00|11853.9|11853.3|11854.1|11853.5|11854.5|11853.9|11853.8|11853.1|146
1625459700000|2021-07-05 04:35:00|11854.2|11853.6|11854.4|11853.8|11854.5|11853.9|11854|11853.3|59
1625460000000|2021-07-05 04:40:00|11854.5|11853.9|11854.6|11854|11855.2|11854.6|11854.1|11853.5|139
1625460300000|2021-07-05 04:45:00|11854.8|11854.2|11856.9|11856.3|11857|11856.4|11854.7|11854.1|138
1625460600000|2021-07-05 04:50:00|11856.8|11856.2|11857|11856.4|11857.9|11857.3|11856.5|11855.9|178
1625460900000|2021-07-05 04:55:00|11856.9|11856.3|11857.3|11856.7|11857.6|11856.9|11856.7|11856.1|93
1625461200000|2021-07-05 05:00:00|11857.1|11856.5|11856.7|11856.1|11857.6|11856.9|11856.3|11855.7|157
1625461500000|2021-07-05 05:05:00|11856.6|11856|11855.7|11855.1|11856.9|11856.2|11855.6|11854.9|123
1625461800000|2021-07-05 05:10:00|11855.8|11855.2|11856.8|11856.2|11857.1|11856.4|11855.7|11855|155
1625462100000|2021-07-05 05:15:00|11856.7|11856.1|11857.6|11857|11858.4|11857.7|11856.4|11855.8|121
1625462400000|2021-07-05 05:20:00|11857.8|11857.2|11858.5|11857.9|11859.5|11858.7|11857.7|11857.1|126
1625462700000|2021-07-05 05:25:00|11858.6|11857.7|11859.4|11858.8|11859.9|11859.1|11858.3|11857.7|173
1625463000000|2021-07-05 05:30:00|11859.3|11858.7|11859.4|11858.8|11860.1|11859.4|11859.2|11858.6|162
1625463300000|2021-07-05 05:35:00|11859.5|11858.9|11859|11858.1|11859.6|11859|11858.2|11857.5|165
1625463600000|2021-07-05 05:40:00|11858.9|11858.3|11856.5|11855.9|11859.1|11858.4|11856.2|11855.4|232
1625463900000|2021-07-05 05:45:00|11856.4|11855.8|11857|11856.4|11858|11857.3|11856.4|11855.8|212
1625464200000|2021-07-05 05:50:00|11856.9|11856.3|11856.5|11855.6|11857.2|11856.6|11855.9|11855.1|217
1625464500000|2021-07-05 05:55:00|11856|11855.4|11853.4|11852.8|11856.3|11855.6|11853.1|11852.4|263
1625464800000|2021-07-05 06:00:00|11853.3|11852.7|11853.9|11853.3|11854.9|11854.3|11852.2|11851.6|334
1625465100000|2021-07-05 06:05:00|11853.8|11853.2|11855.5|11854.9|11856|11855.3|11853.5|11852.8|282
1625465400000|2021-07-05 06:10:00|11855.4|11854.8|11856.8|11856.2|11860.2|11859.4|11855.4|11854.8|485
1625465700000|2021-07-05 06:15:00|11856.9|11856.3|11856|11855.1|11857.6|11857|11854.1|11853.4|387
1625466000000|2021-07-05 06:20:00|11856.1|11855.2|11855.4|11854.5|11856.8|11856|11853.5|11852.9|379
1625466300000|2021-07-05 06:25:00|11855.3|11854.4|11856.7|11856.1|11857.3|11856.6|11854.1|11853.4|311
1625466600000|2021-07-05 06:30:00|11856.8|11856.2|11863.5|11862.6|11864.5|11863.9|11856.6|11856|633
1625466900000|2021-07-05 06:35:00|11863.6|11862.7|11864.4|11863.5|11865.4|11864.5|11861.9|11861.2|649
1625467200000|2021-07-05 06:40:00|11864.3|11863.4|11866|11865.1|11866.3|11865.4|11863.1|11862.2|462
1625467500000|2021-07-05 06:45:00|11866.2|11865.3|11865.4|11864.5|11867.1|11866.2|11864.1|11863.4|503
1625467800000|2021-07-05 06:50:00|11865.5|11864.6|11862.7|11862.1|11865.9|11865.1|11862.7|11862|424
1625468100000|2021-07-05 06:55:00|11862.8|11862.2|11863.8|11862.9|11864.9|11864|11861.1|11860.4|521
1625468400000|2021-07-05 07:00:00|11863.5|11863|11861.2|11860.3|11864.2|11863.4|11860.4|11859.8|676
1625468700000|2021-07-05 07:05:00|11861.3|11860.4|11856.5|11855.6|11861.3|11860.4|11855.6|11854.7|620
1625469000000|2021-07-05 07:10:00|11856.4|11855.5|11858.4|11857.5|11860.7|11859.8|11856|11855.2|562
1625469300000|2021-07-05 07:15:00|11858.5|11857.6|11855.8|11855.2|11858.8|11857.9|11852.5|11851.8|551
1625469600000|2021-07-05 07:20:00|11855.6|11855|11857.2|11856.6|11858.3|11857.6|11854.2|11853.5|534
1625469900000|2021-07-05 07:25:00|11857.1|11856.5|11854.9|11854.3|11857.2|11856.6|11853.6|11852.7|488
1625470200000|2021-07-05 07:30:00|11855.1|11854.2|11862.3|11861.7|11862.3|11861.7|11853.8|11853.2|539
1625470500000|2021-07-05 07:35:00|11862.4|11861.5|11869.4|11868.8|11870.3|11869.6|11862.3|11861.5|631
1625470800000|2021-07-05 07:40:00|11869.3|11868.7|11868.3|11867.4|11872.9|11872|11867.5|11866.6|719
1625471100000|2021-07-05 07:45:00|11868.1|11867.2|11869.6|11868.7|11870.3|11869.7|11866.9|11866.1|575
1625471400000|2021-07-05 07:50:00|11869.7|11868.8|11871.7|11870.8|11872.1|11871.3|11868.1|11867.4|521
1625471700000|2021-07-05 07:55:00|11871.8|11870.9|11872.2|11871.3|11873.8|11872.9|11867.8|11867.1|632
1625472000000|2021-07-05 08:00:00|11872.4|11871.5|11870.2|11869.3|11873.6|11873|11870|11869.3|664
1625472300000|2021-07-05 08:05:00|11870|11869.4|11870.9|11870.3|11870.9|11870.3|11868.4|11867.6|356
1625472600000|2021-07-05 08:10:00|11871|11870.1|11871.6|11870.7|11872.9|11872.2|11870.7|11870|441
1625472900000|2021-07-05 08:15:00|11871.2|11870.6|11869.2|11868.3|11872.2|11871.5|11868.4|11867.7|466
1625473200000|2021-07-05 08:20:00|11869.3|11868.4|11870.9|11870.3|11871.9|11871.2|11868.1|11867.5|400
1625473500000|2021-07-05 08:25:00|11870.8|11870.2|11869.4|11868.5|11871.8|11871.1|11869|11868.3|308
1625473800000|2021-07-05 08:30:00|11869.3|11868.4|11869.1|11868.5|11869.6|11868.9|11865.2|11864.5|474
1625474100000|2021-07-05 08:35:00|11869|11868.4|11868.2|11867.3|11869.7|11869|11867.3|11866.5|408
1625474400000|2021-07-05 08:40:00|11868.1|11867.5|11872.8|11872.2|11873|11872.4|11867|11866.3|410
1625474700000|2021-07-05 08:45:00|11872.9|11872|11872.2|11871.6|11873.6|11872.9|11869|11868.3|387
1625475000000|2021-07-05 08:50:00|11872.1|11871.5|11872.4|11871.8|11873.3|11872.7|11871.2|11870.4|340
1625475300000|2021-07-05 08:55:00|11872.3|11871.7|11870.7|11869.8|11873.7|11872.8|11869.5|11868.7|405
1625475600000|2021-07-05 09:00:00|11870.6|11870|11870.7|11870.1|11873.3|11872.7|11869.9|11869|454
1625475900000|2021-07-05 09:05:00|11870.9|11870.3|11873|11872.4|11873.5|11872.7|11870.9|11870.3|377
1625476200000|2021-07-05 09:10:00|11873.1|11872.5|11874.3|11873.4|11875.4|11874.6|11871|11870.3|435
1625476500000|2021-07-05 09:15:00|11874.4|11873.5|11875|11874.4|11875.3|11874.7|11873.3|11872.6|498
1625476800000|2021-07-05 09:20:00|11875.1|11874.2|11872.7|11872.1|11875.4|11874.8|11872.3|11871.5|361
1625477100000|2021-07-05 09:25:00|11872.6|11872|11877.1|11876.5|11877.3|11876.6|11872|11871.4|467
1625477400000|2021-07-05 09:30:00|11877.2|11876.6|11877.1|11876.5|11878.8|11877.9|11875.2|11874.6|406
1625477700000|2021-07-05 09:35:00|11877.3|11876.4|11878.3|11877.7|11879.4|11878.8|11876.8|11876|403
1625478000000|2021-07-05 09:40:00|11878.5|11877.9|11879.7|11879.1|11880.7|11880.1|11877.6|11877|436
1625478300000|2021-07-05 09:45:00|11879.6|11879|11878.7|11878.1|11880.2|11879.5|11878.3|11877.7|315
1625478600000|2021-07-05 09:50:00|11879|11878.4|11877.1|11876.2|11879.4|11878.7|11876.4|11875.6|281
1625478900000|2021-07-05 09:55:00|11877|11876.1|11876.6|11876|11877.5|11876.8|11875.3|11874.7|301
1625479200000|2021-07-05 10:00:00|11876.5|11875.9|11876.1|11875.5|11879.4|11878.7|11875.8|11875.2|422
1625479500000|2021-07-05 10:05:00|11876|11875.4|11873|11872.4|11876.6|11876|11872.9|11872.3|278
1625479800000|2021-07-05 10:10:00|11873.1|11872.5|11876.9|11876.3|11877|11876.4|11872.5|11871.9|358
1625480100000|2021-07-05 10:15:00|11877|11876.4|11871.3|11870.4|11877|11876.4|11870.7|11870.1|440
1625480400000|2021-07-05 10:20:00|11871.2|11870.3|11871.3|11870.7|11871.6|11870.7|11869.3|11868.6|418
1625480700000|2021-07-05 10:25:00|11871.4|11870.8|11872.5|11871.6|11875.8|11875.2|11871.2|11870.5|340
1625481000000|2021-07-05 10:30:00|11872.4|11871.5|11874.9|11874.3|11875.8|11875|11872|11871.4|285
1625481300000|2021-07-05 10:35:00|11874.8|11874.2|11875.6|11875|11876.7|11875.9|11873.6|11872.8|219
1625481600000|2021-07-05 10:40:00|11875.7|11875.1|11878.1|11877.2|11878.3|11877.6|11875.6|11875|215
1625481900000|2021-07-05 10:45:00|11877.9|11877.3|11877.3|11876.7|11880.2|11879.5|11877.3|11876.7|360
1625482200000|2021-07-05 10:50:00|11877.4|11876.8|11879.6|11879|11879.9|11879.2|11876|11875.4|373
1625482500000|2021-07-05 10:55:00|11879.7|11879.1|11877.4|11876.5|11879.7|11879.1|11877.1|11876.4|308
1625482800000|2021-07-05 11:00:00|11877.5|11876.6|11877.7|11877.1|11879.4|11878.7|11877.1|11876.5|304
1625483100000|2021-07-05 11:05:00|11877.6|11877|11877.7|11877.1|11880.9|11880.3|11877.6|11877|300
1625483400000|2021-07-05 11:10:00|11877.8|11877.2|11877.6|11877|11880.3|11879.7|11877|11876.4|313
1625483700000|2021-07-05 11:15:00|11877.7|11877.1|11876.3|11875.7|11879.3|11878.7|11875.5|11874.9|319
1625484000000|2021-07-05 11:20:00|11876.2|11875.6|11875.5|11874.9|11877.4|11876.8|11875.4|11874.7|247
1625484300000|2021-07-05 11:25:00|11875.6|11875|11873.2|11872.3|11876|11875.3|11872.7|11872.1|304
1625484600000|2021-07-05 11:30:00|11873.3|11872.4|11872.9|11872.3|11874.1|11873.5|11872.6|11872|270
1625484900000|2021-07-05 11:35:00|11873.2|11872.6|11871.2|11870.6|11873.2|11872.6|11868.9|11868.2|366
1625485200000|2021-07-05 11:40:00|11871.3|11870.7|11869.1|11868.5|11871.3|11870.7|11868.6|11868|230
1625485500000|2021-07-05 11:45:00|11869.2|11868.6|11870.3|11869.7|11871.3|11870.7|11869.1|11868.5|208
1625485800000|2021-07-05 11:50:00|11870.2|11869.6|11871.8|11870.9|11872.1|11871.5|11870.1|11869.5|279
1625486100000|2021-07-05 11:55:00|11871.7|11870.8|11872.7|11872.1|11873.3|11872.7|11870.4|11869.7|452
1625486400000|2021-07-05 12:00:00|11872.8|11871.9|11869.2|11868.6|11872.8|11872.2|11867.3|11866.4|469
1625486700000|2021-07-05 12:05:00|11869.4|11868.8|11869.5|11868.9|11870.9|11870.3|11868.9|11868.3|379
1625487000000|2021-07-05 12:10:00|11869.7|11869.1|11866.1|11865.2|11870.1|11869.5|11865.4|11864.8|435
1625487300000|2021-07-05 12:15:00|11866|11865.4|11860.6|11860|11866.1|11865.4|11860.4|11859.8|553
1625487600000|2021-07-05 12:20:00|11860.7|11860.1|11864.4|11863.8|11864.7|11864|11860.7|11860.1|399
1625487900000|2021-07-05 12:25:00|11864.3|11863.7|11862.8|11862.2|11864.6|11864|11862.1|11861.5|329
1625488200000|2021-07-05 12:30:00|11862.9|11862.3|11864.7|11864.1|11866|11865.1|11862.7|11862.1|386
1625488500000|2021-07-05 12:35:00|11864.6|11864|11867.9|11867.3|11868.3|11867.7|11864.6|11864|326
1625488800000|2021-07-05 12:40:00|11867.8|11867.2|11866.7|11866.1|11867.8|11867.2|11864.6|11864|275
1625489100000|2021-07-05 12:45:00|11866.6|11866|11864.8|11864.2|11868.3|11867.7|11864.6|11864|318
1625489400000|2021-07-05 12:50:00|11864.7|11864.1|11864.7|11864.1|11865.9|11865.1|11863.3|11862.6|364
1625489700000|2021-07-05 12:55:00|11864.6|11864|11863.8|11862.9|11864.9|11864.2|11862.2|11861.5|343
1625490000000|2021-07-05 13:00:00|11863.9|11863|11862.2|11861.6|11864.8|11864.2|11861.1|11860.5|421
1625490300000|2021-07-05 13:05:00|11862.3|11861.7|11864.7|11864.1|11866.5|11865.9|11861.8|11861.2|573
1625490600000|2021-07-05 13:10:00|11864.6|11864|11864.6|11863.7|11866.4|11865.7|11864.5|11863.7|339
1625490900000|2021-07-05 13:15:00|11864.4|11863.8|11863.7|11863.1|11864.7|11863.9|11862.3|11861.7|320
1625491200000|2021-07-05 13:20:00|11863.6|11863|11863.2|11862.3|11864.5|11863.9|11862|11861.3|366
1625491500000|2021-07-05 13:25:00|11863.3|11862.4|11861|11860.4|11863.9|11863.3|11860.8|11859.9|317
1625491800000|2021-07-05 13:30:00|11861.1|11860.5|11863.7|11862.8|11864.2|11863.4|11860.9|11860.2|242
1625492100000|2021-07-05 13:35:00|11863.6|11862.7|11864.1|11863.2|11865.2|11864.4|11862.1|11861.4|310
1625492400000|2021-07-05 13:40:00|11864.2|11863.3|11865|11864.4|11865|11864.4|11863.4|11862.5|240
1625492700000|2021-07-05 13:45:00|11865.1|11864.5|11863.2|11862.3|11865.5|11864.9|11862.7|11861.9|189
1625493000000|2021-07-05 13:50:00|11863.3|11862.4|11863.1|11862.5|11864|11863.3|11861.9|11861|220
1625493300000|2021-07-05 13:55:00|11863|11862.2|11865.7|11864.8|11865.9|11865.2|11861.7|11861.1|335
1625493600000|2021-07-05 14:00:00|11865.5|11864.9|11860.4|11859.8|11865.8|11865.2|11860.3|11859.6|359
1625493900000|2021-07-05 14:05:00|11860.3|11859.7|11857.1|11856.5|11861.4|11860.8|11857.1|11856.4|344
1625494200000|2021-07-05 14:10:00|11857.3|11856.4|11858.8|11857.9|11859|11858.3|11855.8|11855.2|401
1625494500000|2021-07-05 14:15:00|11858.7|11857.8|11856.8|11855.9|11858.8|11857.9|11856.3|11855.7|233
1625494800000|2021-07-05 14:20:00|11856.7|11855.8|11860.1|11859.2|11861|11860.3|11856.5|11855.6|266
1625495100000|2021-07-05 14:25:00|11860.2|11859.3|11859.2|11858.3|11860.3|11859.7|11858.2|11857.6|196
1625495400000|2021-07-05 14:30:00|11859.1|11858.2|11859|11858.1|11860|11859.2|11857.6|11856.9|238
1625495700000|2021-07-05 14:35:00|11858.8|11858.2|11861.2|11860.3|11861.3|11860.4|11857.7|11856.8|256
1625496000000|2021-07-05 14:40:00|11860.9|11860|11861.2|11860.6|11861.8|11861.2|11860.4|11859.6|255
1625496300000|2021-07-05 14:45:00|11861|11860.4|11862|11861.4|11862.5|11861.8|11860.7|11860|236
1625496600000|2021-07-05 14:50:00|11861.8|11861.2|11864.3|11863.4|11864.4|11863.7|11861.4|11860.8|234
1625496900000|2021-07-05 14:55:00|11863.4|11862.8|11862.4|11861.5|11864.1|11863.4|11859.2|11858.5|386
1625497200000|2021-07-05 15:00:00|11862.3|11861.7|11863.7|11862.8|11864.3|11863.4|11861.8|11860.9|428
1625497500000|2021-07-05 15:05:00|11863.8|11862.9|11864.7|11864.1|11865.2|11864.4|11863.5|11862.8|224
1625497800000|2021-07-05 15:10:00|11864.6|11864|11865.2|11864.6|11865.7|11864.9|11864|11863.3|244
1625498100000|2021-07-05 15:15:00|11865.1|11864.5|11866.5|11865.6|11866.8|11865.9|11863.7|11863.1|256
1625498400000|2021-07-05 15:20:00|11866.6|11865.7|11866.4|11865.5|11867.2|11866.3|11865.1|11864.4|242
1625498700000|2021-07-05 15:25:00|11866.3|11865.4|11864.5|11863.9|11866.4|11865.6|11862.7|11861.8|242
1625499000000|2021-07-05 15:30:00|11864.6|11864|11864.8|11863.9|11865.8|11865|11864.2|11863.4|304
1625499300000|2021-07-05 15:35:00|11864.9|11864|11866.3|11865.7|11866.5|11865.8|11863.6|11862.8|276
1625499600000|2021-07-05 15:40:00|11866.2|11865.6|11866.7|11865.8|11867.9|11867.1|11866|11865.3|270
1625499900000|2021-07-05 15:45:00|11866.5|11865.9|11863.6|11863|11866.9|11866.2|11863.3|11862.4|261
1625500200000|2021-07-05 15:50:00|11863.9|11863.3|11866.1|11865.5|11866.2|11865.5|11863.9|11863.1|220
1625500500000|2021-07-05 15:55:00|11866.4|11865.8|11866.4|11865.8|11868|11867.2|11866.3|11865.4|272
1625500800000|2021-07-05 16:00:00|11866.6|11866|11866.8|11865.9|11867.8|11866.9|11866|11865.2|252
1625501100000|2021-07-05 16:05:00|11866.9|11866|11866.7|11866.1|11867.1|11866.4|11866.5|11865.8|151
1625501400000|2021-07-05 16:10:00|11866.8|11866.2|11867.6|11866.7|11868.1|11867.4|11866.7|11865.9|168
1625501700000|2021-07-05 16:15:00|11867.7|11866.8|11867.5|11866.9|11868.3|11867.6|11867.4|11866.7|154
1625502000000|2021-07-05 16:20:00|11867.4|11866.8|11867.2|11866.3|11868|11867.3|11866.1|11865.3|245
1625502300000|2021-07-05 16:25:00|11866.8|11866.2|11866.6|11865.7|11868|11867.2|11864.7|11864|258
1625502600000|2021-07-05 16:30:00|11866.7|11866.1|11867|11866.4|11868.1|11867.5|11866.2|11865.6|230
1625502900000|2021-07-05 16:35:00|11866.9|11866.3|11869.2|11868.3|11869.3|11868.7|11866.9|11866.3|152
1625503200000|2021-07-05 16:40:00|11869|11868.4|11868.9|11868|11869.4|11868.6|11868.3|11867.7|158
1625503500000|2021-07-05 16:45:00|11868.8|11867.9|11867.9|11867.3|11869.3|11868.4|11867.1|11866.4|213
1625503800000|2021-07-05 16:50:00|11867.8|11867.2|11868.2|11867.3|11868.5|11867.9|11867.6|11866.9|167
1625504100000|2021-07-05 16:55:00|11868.3|11867.4|11868.2|11867.3|11869.9|11869|11867.8|11866.9|193
1625504400000|2021-07-05 17:00:00|11868.3|11867.4|11868.2|11867.3|11868.3|11867.4|11866.8|11866|298
1625504700000|2021-07-05 17:05:00|11868.1|11867.2|11868.2|11867.3|11868.4|11867.5|11868.1|11867.2|73
1625505000000|2021-07-05 17:10:00|11868.3|11867.4|11868.3|11867.4|11868.5|11867.5|11867|11865.9|263
1625505300000|2021-07-05 17:15:00|11868.5|11867.6|11868.6|11867.7|11868.7|11867.8|11867.6|11866.5|207
1625505600000|2021-07-05 17:20:00|11868.5|11867.6|11868.7|11867.8|11869|11868.1|11868.4|11867.5|162
1625505900000|2021-07-05 17:25:00|11868.8|11867.9|11868.1|11867.2|11870.1|11869|11868|11867|500
1625506200000|2021-07-05 17:30:00|11868|11867.1|11868|11867.1|11868.8|11867.7|11867.9|11866.9|311
1625506500000|2021-07-05 17:35:00|11867.9|11867|11868.1|11867.2|11868.2|11867.3|11867.5|11866.6|139
1625506800000|2021-07-05 17:40:00|11867.9|11867|11868.5|11867.6|11869.2|11868.3|11867.5|11866.6|248
1625507100000|2021-07-05 17:45:00|11868.7|11867.8|11868|11867.1|11868.8|11867.9|11867.5|11866.6|185
1625507400000|2021-07-05 17:50:00|11868.1|11867.2|11867.6|11866.7|11868.8|11867.9|11866.9|11865.6|283
1625507700000|2021-07-05 17:55:00|11867.7|11866.8|11868.2|11867.3|11868.9|11868|11867.6|11866.7|231
1625508000000|2021-07-05 18:00:00|11868.1|11867.2|11868.2|11867|11869.1|11867.9|11867.3|11866.2|362
1625508300000|2021-07-05 18:05:00|11868|11867.1|11869|11868.1|11869.5|11868.1|11867.7|11866.4|210
1625508600000|2021-07-05 18:10:00|11869.1|11868|11868.5|11867.3|11869.4|11868.2|11868.2|11867|225
1625508900000|2021-07-05 18:15:00|11868.4|11867.4|11868.1|11866.6|11868.7|11867.5|11867.5|11866.2|345
1625509200000|2021-07-05 18:20:00|11868.2|11866.5|11869|11867.6|11869.4|11867.7|11867.6|11866.3|412
1625509500000|2021-07-05 18:25:00|11869.5|11867.7|11869.1|11867.4|11869.9|11868.2|11868.2|11866.6|398
1625509800000|2021-07-05 18:30:00|11868.9|11867.5|11869.4|11868.2|11869.9|11868.5|11868.3|11867|348
1625510100000|2021-07-05 18:35:00|11869.2|11868.1|11869|11867.5|11869.8|11868.2|11868.3|11866.6|311
1625510400000|2021-07-05 18:40:00|11868.9|11867.4|11869.3|11867.9|11869.5|11868.2|11867.1|11866|346
1625510700000|2021-07-05 18:45:00|11869|11867.8|11868.4|11867.5|11869.7|11868.2|11868.2|11867.3|417
1625511000000|2021-07-05 18:50:00|11868.5|11867.6|11870.1|11868.6|11870.1|11868.7|11867.9|11866.5|490
1625511300000|2021-07-05 18:55:00|11869.8|11868.5|11869.4|11868.5|11870.2|11868.9|11868.6|11867.7|433
1625511600000|2021-07-05 19:00:00|11869.3|11868.4|11869.8|11868.6|11870.9|11869.1|11868.9|11868|415
1625511900000|2021-07-05 19:05:00|11869.7|11868.5|11869.5|11867.4|11869.9|11868.8|11868.2|11867.2|386
1625512200000|2021-07-05 19:10:00|11868.9|11867.3|11868.9|11867.1|11869.7|11867.8|11868.4|11866.7|305
1625512500000|2021-07-05 19:15:00|11869|11867.2|11867.1|11866.2|11869.6|11867.4|11866.7|11865.8|432
1625512800000|2021-07-05 19:20:00|11867.4|11866.1|11868.8|11867.4|11869.8|11868.2|11866.9|11865.7|703
1625513100000|2021-07-05 19:25:00|11869.1|11867.1|11867.7|11866|11870.6|11869.3|11866.9|11864.4|957
1625513400000|2021-07-05 19:30:00|11867.3|11865.9|11866.8|11865.9|11868.2|11866.8|11866.4|11863.9|651
1625513700000|2021-07-05 19:35:00|11867.1|11865.7|11867.1|11866.2|11868.4|11867.3|11866.5|11865.2|370
1625514000000|2021-07-05 19:40:00|11867.3|11866.4|11867.2|11866.3|11867.6|11866.5|11866.9|11865.8|195
1625514300000|2021-07-05 19:45:00|11867.1|11866.2|11867.1|11866.2|11868|11866.4|11866.5|11865.4|240
1625514600000|2021-07-05 19:50:00|11867.4|11866.3|11867.3|11866.1|11867.8|11866.7|11867|11865.7|219
1625514900000|2021-07-05 19:55:00|11867.4|11866|11865.9|11864.3|11867.9|11866.4|11865.3|11863.8|671
1625515200000|2021-07-05 20:00:00|11866|11864|11865.4|11864.2|11866.3|11864.6|11864.6|11863.3|500
1625515500000|2021-07-05 20:05:00|11865.5|11864.4|11865.3|11864.1|11866.2|11865|11864.9|11863.8|360
1625515800000|2021-07-05 20:10:00|11865.2|11864.3|11864.8|11863.3|11866|11864.7|11864.4|11862.8|368
1625516100000|2021-07-05 20:15:00|11864.7|11863.2|11864.5|11863.3|11865.1|11863.7|11864.3|11862.8|298
1625516400000|2021-07-05 20:20:00|11864.8|11863.4|11864.6|11863|11864.9|11863.7|11864.1|11862.8|223
1625516700000|2021-07-05 20:25:00|11864.5|11863.1|11864.6|11863.7|11865|11863.7|11864.2|11863|152
1625517000000|2021-07-05 20:30:00|11864.5|11863.6|11864.9|11862.9|11865.4|11864|11864.5|11862.6|221
1625517300000|2021-07-05 20:35:00|11864.8|11863|11864.2|11861.8|11865.2|11863.7|11862.6|11860.2|251
1625517600000|2021-07-05 20:40:00|11864.1|11861.6|11863.6|11860.8|11864.4|11862.2|11863.6|11860.8|364
1625517900000|2021-07-05 20:45:00|11863.4|11861|11863.4|11861|11863.9|11862.4|11862.5|11860.2|237
1625518200000|2021-07-05 20:50:00|11863.5|11861.1|11864.2|11863|11865.7|11863|11862.8|11858.7|196
1625518500000|2021-07-05 20:55:00|11866.1|11861.3|11866.5|11859.8|11867|11862|11865|11859.1|199
1625518800000|2021-07-05 21:00:00|11866.4|11859.7|11866.1|11859.1|11866.6|11860|11866|11859|39
1625519100000|2021-07-05 21:05:00|11866.3|11859.3|11865.5|11858.9|11867|11861.1|11864.5|11857.8|73
1625519400000|2021-07-05 21:10:00|11865.7|11859.1|11866|11859.1|11866.5|11860.6|11865.1|11858.3|108
1625519700000|2021-07-05 21:15:00|11866.2|11859.2|11866.5|11859.6|11866.6|11861.9|11864.3|11858.6|77
1625520000000|2021-07-05 21:20:00|11866.8|11859.8|11865.6|11859.3|11866.8|11862.8|11863.6|11859.1|59
1625520300000|2021-07-05 21:25:00|11866|11859.4|11866.5|11859.6|11866.5|11862.5|11863.7|11859.2|70
1625520600000|2021-07-05 21:30:00|11864.4|11861.3|11865.6|11859.5|11866.9|11861.7|11864.4|11859.4|135
1625520900000|2021-07-05 21:35:00|11865.8|11859.8|11864.4|11863|11865.8|11863|11863.4|11859.8|94
1625521200000|2021-07-05 21:40:00|11863.4|11862.5|11865.5|11860.8|11865.8|11863|11863.4|11860.3|243
1625521500000|2021-07-05 21:45:00|11864.7|11861.7|11865|11861.6|11866.3|11863.1|11863.3|11860.5|257
1625521800000|2021-07-05 21:50:00|11864.7|11862.2|11864.2|11861.5|11865.5|11863|11863.6|11860.6|213
1625522100000|2021-07-05 21:55:00|11864|11861.4|11864.3|11861.3|11864.9|11863|11863|11860.4|242
1625522400000|2021-07-05 22:00:00|11863.4|11860.2|11866.1|11865.2|11866.9|11865.3|11863.4|11860.2|228
1625522700000|2021-07-05 22:05:00|11866.3|11865.4|11866.7|11865.8|11867|11866.2|11865.9|11865|149
1625523000000|2021-07-05 22:10:00|11866.6|11865.7|11866.8|11865.9|11867.1|11866|11866.2|11865.3|66
1625523300000|2021-07-05 22:15:00|11866.7|11865.8|11866.8|11865.9|11867.4|11866.5|11866.7|11865.8|56
1625523600000|2021-07-05 22:20:00|11866.9|11866|11867.8|11866.9|11868.6|11867.7|11866.3|11865.4|94
1625523900000|2021-07-05 22:25:00|11867.9|11867|11863.1|11862.2|11869.8|11868.9|11862.2|11861|241
1625524200000|2021-07-05 22:30:00|11863.3|11862.4|11861.6|11860.7|11863.4|11862.5|11861.5|11860.6|152
1625524500000|2021-07-05 22:35:00|11861.5|11860.6|11865.5|11864.6|11865.9|11865|11860.3|11859.4|168
1625524800000|2021-07-05 22:40:00|11865.4|11864.5|11865|11864.1|11865.8|11864.9|11864.7|11863.8|164
1625525100000|2021-07-05 22:45:00|11864.9|11864|11865.4|11864.5|11865.7|11864.8|11864.9|11864|82
1625525400000|2021-07-05 22:50:00|11865.5|11864.6|11864.4|11863.5|11865.6|11864.7|11864.4|11863.5|97
1625525700000|2021-07-05 22:55:00|11864.5|11863.6|11864.9|11864|11865.7|11864.8|11864.4|11863.5|112
1625526000000|2021-07-05 23:00:00|11864.8|11863.9|11865.1|11864.2|11865.6|11864.7|11864.5|11863.6|91
1625526300000|2021-07-05 23:05:00|11865|11864.1|11864.5|11863.6|11865.5|11864.6|11864|11863.2|126
1625526600000|2021-07-05 23:10:00|11864.4|11863.5|11864.2|11863.3|11865|11864.1|11863.4|11862.5|154
1625526900000|2021-07-05 23:15:00|11864.3|11863.4|11866.3|11865.4|11866.3|11865.4|11864|11863.1|109
1625527200000|2021-07-05 23:20:00|11866.2|11865.3|11864.4|11863.5|11866.5|11865.6|11864|11863.2|156
1625527500000|2021-07-05 23:25:00|11864.5|11863.6|11864.5|11863.6|11865|11864.1|11864|11863.1|101
1625527800000|2021-07-05 23:30:00|11864.6|11863.7|11865.5|11864.6|11866|11865.1|11864.5|11863.6|102
1625528100000|2021-07-05 23:35:00|11865.6|11864.7|11865.1|11864.2|11865.7|11864.8|11864.4|11863.6|121
1625528400000|2021-07-05 23:40:00|11865.2|11864.3|11864.5|11863.6|11865.2|11864.3|11864.3|11863.4|99
1625528700000|2021-07-05 23:45:00|11864.4|11863.5|11866.1|11865.2|11866.1|11865.2|11863.9|11863|158
1625529000000|2021-07-05 23:50:00|11866|11865.1|11863.9|11863|11866.5|11865.6|11863.1|11862.3|152
1625529300000|2021-07-05 23:55:00|11864.2|11863.3|11863.2|11862.3|11864.7|11863.8|11861.7|11860.8|123
1625529600000|2021-07-06 00:00:00|11863|11862.1|11862.3|11861.7|11864.3|11863.4|11860.5|11859.6|385
1625529900000|2021-07-06 00:05:00|11862.5|11861.6|11865.5|11864.6|11865.6|11864.9|11860.9|11860|318
1625530200000|2021-07-06 00:10:00|11865.8|11864.9|11866.3|11865.4|11867|11866.2|11864.8|11864.2|156
1625530500000|2021-07-06 00:15:00|11866.4|11865.5|11863.9|11863|11866.4|11865.7|11863.8|11862.9|203
1625530800000|2021-07-06 00:20:00|11863.8|11862.9|11863.6|11863|11865.3|11864.7|11863.6|11862.8|165
1625531100000|2021-07-06 00:25:00|11863.7|11863.1|11861.1|11860.2|11863.7|11863.1|11860.8|11860.1|172
1625531400000|2021-07-06 00:30:00|11861|11860.1|11862.4|11861.5|11863.5|11862.6|11860.8|11860|193
1625531700000|2021-07-06 00:35:00|11862.3|11861.4|11864|11863.1|11864.5|11863.6|11861.6|11860.8|182
1625532000000|2021-07-06 00:40:00|11863.9|11863|11863.1|11862.2|11864|11863.1|11861.1|11860.4|185
1625532300000|2021-07-06 00:45:00|11863.2|11862.3|11864.5|11863.6|11864.6|11863.7|11862.6|11861.7|212
1625532600000|2021-07-06 00:50:00|11864.6|11863.7|11862.8|11861.9|11864.8|11864|11862.6|11861.7|339
1625532900000|2021-07-06 00:55:00|11862|11861.1|11861.2|11860.3|11864.1|11863.2|11861.1|11860.2|228
1625533200000|2021-07-06 01:00:00|11861.1|11860.2|11861.1|11860.5|11862|11861.2|11858.7|11858|354
1625533500000|2021-07-06 01:05:00|11861|11860.4|11860.2|11859.6|11861.9|11861.2|11860.1|11859.4|236
1625533800000|2021-07-06 01:10:00|11860.4|11859.8|11859.2|11858.3|11860.6|11859.8|11858.9|11858.1|227
1625534100000|2021-07-06 01:15:00|11859.3|11858.4|11860.1|11859.2|11860.6|11859.9|11859|11858.1|266
1625534400000|2021-07-06 01:20:00|11860.3|11859.4|11859.9|11859.3|11860.7|11860|11859.3|11858.6|190
1625534700000|2021-07-06 01:25:00|11859.8|11858.9|11861.1|11860.5|11862.1|11861.4|11859.5|11858.8|290
1625535000000|2021-07-06 01:30:00|11861.2|11860.3|11861.5|11860.9|11862|11861.4|11859.6|11858.7|230
1625535300000|2021-07-06 01:35:00|11861.6|11861|11862.4|11861.5|11864.4|11863.5|11861.4|11860.6|270
1625535600000|2021-07-06 01:40:00|11862.3|11861.4|11863.4|11862.8|11863.6|11862.9|11861.8|11861|262
1625535900000|2021-07-06 01:45:00|11863.5|11862.9|11864.2|11863.6|11864.4|11863.7|11862.5|11861.6|271
1625536200000|2021-07-06 01:50:00|11864.3|11863.4|11866.2|11865.6|11867.1|11866.3|11862.7|11862|338
1625536500000|2021-07-06 01:55:00|11866.1|11865.5|11866|11865.4|11867.5|11866.8|11866|11865.2|347
1625536800000|2021-07-06 02:00:00|11865.9|11865.3|11868.3|11867.4|11869.1|11868.4|11865.9|11865.2|409
1625537100000|2021-07-06 02:05:00|11868.4|11867.5|11868.5|11867.6|11868.6|11867.8|11867.3|11866.5|343
1625537400000|2021-07-06 02:10:00|11868.7|11867.9|11869.2|11868.6|11869.9|11869.3|11868.4|11867.6|261
1625537700000|2021-07-06 02:15:00|11869.1|11868.5|11868.5|11867.9|11870.1|11869.3|11868.4|11867.5|246
1625538000000|2021-07-06 02:20:00|11868.6|11868|11868.4|11867.8|11868.9|11868.3|11867.7|11867.1|180
1625538300000|2021-07-06 02:25:00|11868.5|11867.9|11867.3|11866.4|11869.2|11868.5|11866.9|11866.3|239
1625538600000|2021-07-06 02:30:00|11867.4|11866.5|11867.8|11867.2|11868.1|11867.3|11866.2|11865.4|279
1625538900000|2021-07-06 02:35:00|11867.9|11867.3|11866.6|11866|11867.9|11867.3|11866.2|11865.4|207
1625539200000|2021-07-06 02:40:00|11866.7|11866.1|11867.2|11866.3|11867.6|11866.8|11866.4|11865.6|239
1625539500000|2021-07-06 02:45:00|11867.3|11866.4|11869.2|11868.3|11869.2|11868.5|11866.9|11866.2|151
1625539800000|2021-07-06 02:50:00|11869.1|11868.2|11870|11869.4|11870.8|11870|11868.8|11868.1|266
1625540100000|2021-07-06 02:55:00|11870.1|11869.5|11872.2|11871.6|11872.6|11871.7|11869.9|11869.2|231
1625540400000|2021-07-06 03:00:00|11872|11871.4|11873.1|11872.2|11874.1|11873.4|11871.6|11870.8|288
1625540700000|2021-07-06 03:05:00|11873|11872.1|11871.9|11871|11873.1|11872.2|11870.8|11869.9|226
1625541000000|2021-07-06 03:10:00|11872|11871.4|11874|11873.1|11874.4|11873.6|11871.7|11870.9|214
1625541300000|2021-07-06 03:15:00|11873.9|11873|11872.9|11872|11874.1|11873.3|11872.7|11872|232
1625541600000|2021-07-06 03:20:00|11873|11872.1|11873|11872.1|11873.3|11872.5|11872.1|11871.4|234
1625541900000|2021-07-06 03:25:00|11872.9|11872.3|11874.6|11874|11874.9|11874.3|11872.7|11871.9|247
1625542200000|2021-07-06 03:30:00|11874.5|11873.9|11875.1|11874.2|11875.5|11874.7|11873.8|11873|286
1625542500000|2021-07-06 03:35:00|11875|11874.1|11874.4|11873.5|11875.4|11874.7|11873.2|11872.4|225
1625542800000|2021-07-06 03:40:00|11874.3|11873.7|11874.9|11874.3|11875.4|11874.6|11874.1|11873.5|205
1625543100000|2021-07-06 03:45:00|11875|11874.1|11875|11874.1|11876|11875.2|11873.7|11872.9|214
1625543400000|2021-07-06 03:50:00|11874.9|11874|11875|11874.4|11875.3|11874.5|11873.7|11872.9|234
1625543700000|2021-07-06 03:55:00|11875.1|11874.2|11874|11873.4|11875.2|11874.4|11873.8|11873.1|191
1625544000000|2021-07-06 04:00:00|11874.1|11873.2|11874.2|11873.6|11875.1|11874.3|11873.7|11873.1|237
1625544300000|2021-07-06 04:05:00|11874.3|11873.4|11874.4|11873.5|11874.7|11874.1|11873.2|11872.4|165
1625544600000|2021-07-06 04:10:00|11874.2|11873.3|11874.1|11873.2|11874.6|11873.9|11873.9|11873.1|128
1625544900000|2021-07-06 04:15:00|11874.3|11873.4|11873.5|11872.6|11874.6|11873.9|11873.3|11872.5|203
1625545200000|2021-07-06 04:20:00|11873.4|11872.8|11873.4|11872.5|11874.1|11873.3|11872.8|11872.2|167
1625545500000|2021-07-06 04:25:00|11873.5|11872.6|11873.4|11872.5|11873.6|11872.8|11872.1|11871.4|126
1625545800000|2021-07-06 04:30:00|11873.5|11872.6|11876.2|11875.3|11876.4|11875.5|11872.5|11871.7|469
1625546100000|2021-07-06 04:35:00|11876.1|11875.5|11870.8|11869.9|11876.4|11875.5|11870.7|11869.9|373
1625546400000|2021-07-06 04:40:00|11870.9|11870|11872.1|11871.2|11873.1|11872.2|11870.4|11869.7|333
1625546700000|2021-07-06 04:45:00|11872.3|11871.4|11871.7|11870.8|11873.1|11872.2|11871.5|11870.6|254
1625547000000|2021-07-06 04:50:00|11871.6|11870.7|11873.9|11873.3|11874.2|11873.4|11871.5|11870.7|192
1625547300000|2021-07-06 04:55:00|11874|11873.4|11874.8|11873.9|11874.8|11873.9|11873.1|11872.2|187
1625547600000|2021-07-06 05:00:00|11874.7|11873.8|11876|11875.1|11876.4|11875.6|11874.4|11873.5|330
1625547900000|2021-07-06 05:05:00|11875.9|11875|11876.2|11875.6|11876.4|11875.7|11875.4|11874.6|268
1625548200000|2021-07-06 05:10:00|11876.3|11875.4|11878.1|11877.5|11878.3|11877.6|11876.3|11875.4|179
1625548500000|2021-07-06 05:15:00|11878|11877.4|11878.3|11877.7|11879.4|11878.6|11877.6|11877|186
1625548800000|2021-07-06 05:20:00|11878.4|11877.8|11878.9|11878.3|11879.3|11878.6|11878.3|11877.6|216
1625549100000|2021-07-06 05:25:00|11879|11878.4|11878.2|11877.3|11879.4|11878.5|11877.4|11876.8|182
1625549400000|2021-07-06 05:30:00|11877.9|11877.4|11879.2|11878.3|11879.3|11878.5|11877.8|11877.2|218
1625549700000|2021-07-06 05:35:00|11879.3|11878.4|11879.4|11878.8|11879.5|11878.9|11877.8|11877.1|224
1625550000000|2021-07-06 05:40:00|11879.3|11878.7|11879.3|11878.7|11880.1|11879.4|11878.2|11877.6|240
1625550300000|2021-07-06 05:45:00|11879.5|11878.6|11879.5|11878.6|11880|11879.4|11878.5|11877.9|241
1625550600000|2021-07-06 05:50:00|11879.4|11878.8|11879.9|11879|11879.9|11879.2|11878.6|11877.7|214
1625550900000|2021-07-06 05:55:00|11880|11879.1|11883.2|11882.3|11883.7|11882.8|11879|11878.3|359
1625551200000|2021-07-06 06:00:00|11883.1|11882.2|11890.3|11889.4|11890.6|11889.8|11880.8|11879.9|523
1625551500000|2021-07-06 06:05:00|11890.1|11889.2|11894.6|11893.7|11895|11894.4|11889.4|11888.6|523
1625551800000|2021-07-06 06:10:00|11894.5|11893.9|11894.3|11893.4|11895.6|11894.7|11891.7|11890.8|484
1625552100000|2021-07-06 06:15:00|11893.8|11892.9|11894.3|11893.4|11895|11894.1|11890.7|11889.8|499
1625552400000|2021-07-06 06:20:00|11894.2|11893.3|11891.7|11891.1|11895.1|11894.4|11891.4|11890.6|430
1625552700000|2021-07-06 06:25:00|11891.8|11890.9|11892.6|11892|11893.8|11893.1|11891.8|11890.9|418
1625553000000|2021-07-06 06:30:00|11892.7|11892.1|11892.2|11891.6|11892.7|11892.1|11890.7|11890|393
1625553300000|2021-07-06 06:35:00|11892.4|11891.8|11889.6|11889|11893|11892.4|11888.8|11888.2|368
1625553600000|2021-07-06 06:40:00|11889.7|11889.1|11891.2|11890.6|11893.2|11892.4|11888.8|11888|392
1625553900000|2021-07-06 06:45:00|11891.3|11890.7|11889.2|11888.6|11892.4|11891.7|11889.1|11888.5|297
1625554200000|2021-07-06 06:50:00|11889.1|11888.5|11890.3|11889.7|11892.2|11891.4|11888|11887.4|351
1625554500000|2021-07-06 06:55:00|11890.2|11889.6|11890.8|11890.2|11891.5|11890.9|11888.3|11887.6|378
1625554800000|2021-07-06 07:00:00|11890.7|11890.1|11887.9|11887.3|11892.8|11892.2|11886.9|11886.3|489
1625555100000|2021-07-06 07:05:00|11888|11887.4|11888.7|11888.1|11889.4|11888.8|11886.5|11885.9|381
1625555400000|2021-07-06 07:10:00|11888.8|11888.2|11886|11885.4|11889.2|11888.5|11885.9|11885.3|409
1625555700000|2021-07-06 07:15:00|11885.9|11885.3|11882.9|11882.3|11887.1|11886.4|11882.4|11881.7|424
1625556000000|2021-07-06 07:20:00|11882.8|11882.2|11885.1|11884.5|11885.6|11885|11882.2|11881.6|368
1625556300000|2021-07-06 07:25:00|11885|11884.4|11886.9|11886|11887.7|11887.1|11884.9|11884.3|288
1625556600000|2021-07-06 07:30:00|11886.7|11886.1|11882.9|11882.3|11887.6|11886.9|11882.4|11881.7|374
1625556900000|2021-07-06 07:35:00|11883|11882.4|11881.9|11881.3|11884.3|11883.6|11881.8|11881.2|342
1625557200000|2021-07-06 07:40:00|11881.5|11880.9|11877.3|11876.4|11881.5|11880.9|11876.3|11875.7|471
1625557500000|2021-07-06 07:45:00|11877.1|11876.5|11879.2|11878.6|11881.4|11880.8|11876.1|11875.5|491
1625557800000|2021-07-06 07:50:00|11879.4|11878.5|11877.7|11877.1|11881|11880.4|11877.3|11876.7|355
1625558100000|2021-07-06 07:55:00|11877.6|11877|11872.5|11871.9|11877.7|11877.1|11870.8|11870.2|497
1625558400000|2021-07-06 08:00:00|11872.3|11871.7|11870.1|11869.5|11874.3|11873.6|11868.3|11867.6|540
1625558700000|2021-07-06 08:05:00|11870|11869.4|11865.5|11864.9|11870.9|11870.1|11862|11861.3|550
1625559000000|2021-07-06 08:10:00|11865.7|11865.1|11861.2|11860.6|11866.9|11866.2|11860.6|11860|518
1625559300000|2021-07-06 08:15:00|11861.4|11860.5|11852.4|11851.8|11861.8|11861.2|11852.2|11851.6|618
1625559600000|2021-07-06 08:20:00|11852.3|11851.5|11849.3|11848.7|11855.2|11854.6|11846.1|11845.3|586
1625559900000|2021-07-06 08:25:00|11849.4|11848.8|11848.9|11848|11852.7|11851.8|11846.8|11846|531
1625560200000|2021-07-06 08:30:00|11849.1|11848.2|11848.2|11847.6|11849.5|11848.7|11845.6|11845|605
1625560500000|2021-07-06 08:35:00|11848.1|11847.5|11844.9|11844.3|11849|11848.2|11842.9|11842.2|598
1625560800000|2021-07-06 08:40:00|11845|11844.1|11848.4|11847.8|11850.4|11849.8|11844.8|11844.1|588
1625561100000|2021-07-06 08:45:00|11847.9|11847.3|11850.1|11849.5|11850.5|11849.9|11845.6|11844.7|482
1625561400000|2021-07-06 08:50:00|11849.7|11849.1|11850.3|11849.4|11851.1|11850.4|11849.4|11848.5|476
1625561700000|2021-07-06 08:55:00|11850.1|11849.5|11845.7|11844.8|11852.8|11852|11844.8|11843.9|485
1625562000000|2021-07-06 09:00:00|11845.9|11845|11847.5|11846.9|11851.6|11850.8|11843.4|11842.8|630
1625562300000|2021-07-06 09:05:00|11847.6|11847|11846.4|11845.8|11849.3|11848.5|11846.4|11845.6|486
1625562600000|2021-07-06 09:10:00|11846.5|11845.9|11842.6|11842|11847.1|11846.5|11841.6|11841|477
1625562900000|2021-07-06 09:15:00|11842.7|11842.1|11839.5|11838.9|11843.1|11842.5|11837.1|11836.3|695
1625563200000|2021-07-06 09:20:00|11839.6|11838.7|11837.3|11836.7|11839.6|11838.9|11836.9|11836.1|446
1625563500000|2021-07-06 09:25:00|11837.2|11836.6|11839.8|11839.2|11840.7|11840.1|11836.6|11836|450
1625563800000|2021-07-06 09:30:00|11839.9|11839.3|11832.8|11832.2|11840.2|11839.5|11832.5|11831.8|554
1625564100000|2021-07-06 09:35:00|11833.2|11832.3|11835.3|11834.7|11836.1|11835.5|11831.5|11830.9|591
1625564400000|2021-07-06 09:40:00|11835.4|11834.8|11836|11835.4|11836.9|11836.3|11834.8|11834.2|464
1625564700000|2021-07-06 09:45:00|11836.1|11835.5|11837.7|11837.1|11838.4|11837.8|11835.9|11835.2|523
1625565000000|2021-07-06 09:50:00|11837.8|11837.2|11838.2|11837.3|11839.2|11838.4|11835.4|11834.8|462
1625565300000|2021-07-06 09:55:00|11838.1|11837.2|11840.7|11839.8|11840.8|11840|11836.6|11836|525
1625565600000|2021-07-06 10:00:00|11840.5|11839.9|11841.8|11841.2|11843.1|11842.5|11837.7|11837.1|576
1625565900000|2021-07-06 10:05:00|11841.7|11841.1|11842.2|11841.6|11844.7|11844|11840.8|11840.2|454
1625566200000|2021-07-06 10:10:00|11842.3|11841.7|11842.5|11841.9|11843.4|11842.7|11841|11840.3|350
1625566500000|2021-07-06 10:15:00|11842.6|11842|11845.6|11845|11846.6|11845.9|11842.5|11841.9|544
1625566800000|2021-07-06 10:20:00|11845.7|11844.8|11845.8|11845.2|11846.9|11846.1|11844.6|11844|395
1625567100000|2021-07-06 10:25:00|11845.9|11845.3|11842.2|11841.6|11846|11845.4|11842.2|11841.6|408
1625567400000|2021-07-06 10:30:00|11842|11841.3|11842.4|11841.8|11842.9|11842.2|11841.2|11840.6|387
1625567700000|2021-07-06 10:35:00|11842.5|11841.9|11840.6|11840|11844.2|11843.6|11840.6|11840|420
1625568000000|2021-07-06 10:40:00|11840.5|11839.9|11846.2|11845.6|11846.4|11845.8|11840.5|11839.9|420
1625568300000|2021-07-06 10:45:00|11846.3|11845.4|11845.1|11844.5|11846.8|11846.2|11844.7|11844.1|401
1625568600000|2021-07-06 10:50:00|11845|11844.4|11843.6|11842.7|11845.7|11845.1|11841.9|11841.3|355
1625568900000|2021-07-06 10:55:00|11843.5|11842.6|11840.2|11839.3|11844|11843.3|11839.5|11838.9|426
1625569200000|2021-07-06 11:00:00|11840.3|11839.4|11841.7|11841.1|11842.2|11841.6|11839.6|11839|407
1625569500000|2021-07-06 11:05:00|11841.6|11841|11840.4|11839.8|11842.6|11841.9|11840.1|11839.5|309
1625569800000|2021-07-06 11:10:00|11840.7|11839.9|11839.5|11838.9|11841.1|11840.5|11839.2|11838.6|314
1625570100000|2021-07-06 11:15:00|11839.6|11839|11840.6|11840|11841.3|11840.7|11839.5|11838.9|302
1625570400000|2021-07-06 11:20:00|11840.2|11839.6|11840.9|11840|11842|11841.4|11838.8|11838.2|290
1625570700000|2021-07-06 11:25:00|11840.8|11840.2|11846.5|11845.9|11846.6|11845.9|11840.6|11840|523
1625571000000|2021-07-06 11:30:00|11846.6|11846|11845.2|11844.6|11846.9|11846.3|11843|11842.2|448
1625571300000|2021-07-06 11:35:00|11845.1|11844.2|11844.6|11844|11845.3|11844.7|11843.5|11842.7|305
1625571600000|2021-07-06 11:40:00|11844.8|11843.9|11841.6|11841|11846.7|11846.1|11841.5|11840.9|489
1625571900000|2021-07-06 11:45:00|11841.7|11841.1|11842.7|11841.8|11842.9|11842.3|11840|11839.4|524
1625572200000|2021-07-06 11:50:00|11842.6|11841.7|11839.2|11838.6|11842.7|11841.8|11838.8|11838|487
1625572500000|2021-07-06 11:55:00|11839.3|11838.7|11840.6|11840|11842.5|11841.8|11837.4|11836.8|665
1625572800000|2021-07-06 12:00:00|11840.5|11839.9|11841.3|11840.7|11844.8|11844.1|11840.3|11839.6|623
1625573100000|2021-07-06 12:05:00|11841.4|11840.8|11839.1|11838.5|11842|11841.4|11838.7|11838.1|502
1625573400000|2021-07-06 12:10:00|11839|11838.4|11838.4|11837.8|11840.1|11839.5|11837.8|11837.2|491
1625573700000|2021-07-06 12:15:00|11838.5|11837.9|11840.6|11840|11841.4|11840.7|11836.6|11836|512
1625574000000|2021-07-06 12:20:00|11840.5|11839.9|11841.9|11841.3|11842|11841.4|11838.5|11837.8|614
1625574300000|2021-07-06 12:25:00|11842|11841.4|11840.8|11840.2|11842.6|11842|11838.1|11837.3|521
1625574600000|2021-07-06 12:30:00|11840.9|11840.3|11844.8|11844.2|11847.1|11846.3|11840.2|11839.6|829
1625574900000|2021-07-06 12:35:00|11844.9|11844.3|11841.4|11840.8|11845.7|11845.1|11841.2|11840.6|690
1625575200000|2021-07-06 12:40:00|11841.3|11840.7|11843.8|11843.2|11846.6|11845.7|11839.5|11838.6|776
1625575500000|2021-07-06 12:45:00|11844.3|11843.4|11839.4|11838.8|11844.5|11843.9|11838.4|11837.7|572
1625575800000|2021-07-06 12:50:00|11839.5|11838.9|11836.5|11835.9|11840.8|11840.2|11835|11834.2|653
1625576100000|2021-07-06 12:55:00|11836.6|11836|11836.4|11835.8|11837.6|11837|11833.6|11833|663
1625576400000|2021-07-06 13:00:00|11836.3|11835.7|11834.9|11834.3|11838|11837.4|11833.5|11832.9|860
1625576700000|2021-07-06 13:05:00|11834.7|11834.1|11826.3|11825.7|11834.8|11834.2|11825|11824.1|1027
1625577000000|2021-07-06 13:10:00|11826.4|11825.8|11825.7|11824.8|11827.7|11827|11822.9|11822.2|942
1625577300000|2021-07-06 13:15:00|11825.6|11825|11829.4|11828.5|11829.5|11828.6|11823.6|11822.9|859
1625577600000|2021-07-06 13:20:00|11829.3|11828.4|11828|11827.4|11832.2|11831.6|11827.3|11826.7|734
1625577900000|2021-07-06 13:25:00|11828.1|11827.5|11831.1|11830.5|11832.4|11831.5|11828|11827.3|478
1625578200000|2021-07-06 13:30:00|11831|11830.4|11829.8|11828.9|11833.4|11832.5|11829.3|11828.7|835
1625578500000|2021-07-06 13:35:00|11829.9|11829|11828.2|11827.6|11831.5|11830.9|11827.9|11827.2|803
1625578800000|2021-07-06 13:40:00|11828.3|11827.7|11827.7|11826.8|11831.7|11830.9|11825.4|11824.6|927
1625579100000|2021-07-06 13:45:00|11828|11827.1|11830.8|11830.2|11835.1|11834.5|11827.6|11826.8|904
1625579400000|2021-07-06 13:50:00|11830.9|11830.3|11833.4|11832.8|11833.5|11832.9|11827|11826.4|839
1625579700000|2021-07-06 13:55:00|11833.5|11832.9|11833.7|11832.3|11836.1|11835.2|11831.2|11830.4|1005
1625580000000|2021-07-06 14:00:00|11833.9|11832.8|11834.6|11833.7|11837.7|11836.9|11832.6|11831.8|1141
1625580300000|2021-07-06 14:05:00|11834.8|11834.2|11839.4|11838.8|11840.7|11839.8|11834.2|11833.4|1154
1625580600000|2021-07-06 14:10:00|11839.5|11838.9|11843.1|11842.2|11843.1|11842.5|11835.4|11834.6|961
1625580900000|2021-07-06 14:15:00|11843|11842.1|11832.8|11831.9|11843|11842.1|11832.6|11831.7|1171
1625581200000|2021-07-06 14:20:00|11832.7|11831.8|11834.2|11833.6|11838.9|11838|11832.7|11831.8|1171
1625581500000|2021-07-06 14:25:00|11834.1|11833.5|11824.7|11824.1|11834.6|11833.9|11824.7|11824.1|1136
1625581800000|2021-07-06 14:30:00|11824.8|11823.8|11823.5|11822.6|11828.7|11827.8|11822|11821.3|1080
1625582100000|2021-07-06 14:35:00|11823.4|11822.5|11830.9|11830|11833.2|11832.6|11821.1|11820.2|1209
1625582400000|2021-07-06 14:40:00|11831|11830.1|11830.1|11829.2|11834.1|11833.2|11829.2|11828.3|1011
1625582700000|2021-07-06 14:45:00|11830|11829.1|11826.1|11825.2|11830.5|11829.9|11825|11824.4|974
1625583000000|2021-07-06 14:50:00|11826.2|11825.3|11825.8|11824.9|11829.8|11828.9|11822.2|11821.3|1026
1625583300000|2021-07-06 14:55:00|11825.5|11824.8|11829.5|11828.9|11831.6|11830.9|11824.2|11823.4|1198
1625583600000|2021-07-06 15:00:00|11829.6|11829|11825|11824.1|11830.5|11829.8|11823|11822.3|1009
1625583900000|2021-07-06 15:05:00|11825.1|11824.2|11825.5|11824.6|11826.7|11825.8|11823.1|11822.3|831
1625584200000|2021-07-06 15:10:00|11825.6|11824.7|11819.2|11818.3|11827.1|11826.4|11818.3|11817.4|867
1625584500000|2021-07-06 15:15:00|11819.3|11818.4|11822.6|11821.7|11822.9|11822.2|11816.3|11815.4|904
1625584800000|2021-07-06 15:20:00|11822.5|11821.6|11825.6|11825|11827.1|11826.3|11822.3|11821.6|702
1625585100000|2021-07-06 15:25:00|11825.7|11825.1|11829.8|11829.2|11831.1|11830.4|11824.7|11823.9|811
1625585400000|2021-07-06 15:30:00|11830.1|11829.3|11828.3|11827.4|11831.2|11830.6|11828|11827.1|828
1625585700000|2021-07-06 15:35:00|11828.1|11827.7|11827.6|11826.7|11829.2|11828.3|11826.9|11826.2|670
1625586000000|2021-07-06 15:40:00|11827.5|11826.9|11820.6|11819.7|11828|11827.1|11820.2|11819.3|749
1625586300000|2021-07-06 15:45:00|11820.4|11819.5|11817.8|11817.2|11820.6|11819.7|11816.4|11815.5|889
1625586600000|2021-07-06 15:50:00|11817.7|11817.1|11815.6|11814.7|11818.2|11817.4|11813.6|11812.9|752
1625586900000|2021-07-06 15:55:00|11815.7|11814.8|11817.2|11816.6|11819.1|11818.5|11814.4|11813.5|740
1625587200000|2021-07-06 16:00:00|11817.3|11816.4|11817.3|11816.4|11818.9|11818.3|11814.1|11813.2|711
1625587500000|2021-07-06 16:05:00|11817.4|11816.5|11814|11813.1|11820.3|11819.4|11813.2|11812.4|902
1625587800000|2021-07-06 16:10:00|11813.9|11813.3|11813|11812.1|11816.1|11815.4|11811.9|11811.1|780
1625588100000|2021-07-06 16:15:00|11813.1|11812.2|11813.6|11812.7|11815.4|11814.7|11812.7|11811.8|656
1625588400000|2021-07-06 16:20:00|11813.8|11812.9|11814.8|11813.9|11815.5|11814.8|11807.4|11806.5|741
1625588700000|2021-07-06 16:25:00|11814.9|11814|11814.7|11813.8|11814.9|11814|11811.5|11810.7|567
1625589000000|2021-07-06 16:30:00|11814.8|11813.9|11810.8|11809.9|11815|11814.3|11810.5|11809.7|713
1625589300000|2021-07-06 16:35:00|11810.9|11810|11815.1|11814.2|11815.7|11814.8|11807.7|11807.1|684
1625589600000|2021-07-06 16:40:00|11814.6|11814|11815.6|11815|11816.3|11815.5|11813.5|11812.8|691
1625589900000|2021-07-06 16:45:00|11815.8|11814.9|11816.8|11816.2|11817.3|11816.6|11815.1|11814.3|498
1625590200000|2021-07-06 16:50:00|11816.7|11816.1|11814.1|11813.5|11816.8|11816.2|11813.9|11813.3|400
1625590500000|2021-07-06 16:55:00|11814|11813.4|11815.2|11814.3|11815.2|11814.5|11810.4|11809.7|607
1625590800000|2021-07-06 17:00:00|11815.1|11814.2|11816.4|11815.8|11816.6|11815.9|11813.6|11812.8|504
1625591100000|2021-07-06 17:05:00|11816.5|11815.9|11818.7|11818.1|11818.8|11818.1|11816.5|11815.8|351
1625591400000|2021-07-06 17:10:00|11818.4|11817.8|11818.3|11817.7|11819.5|11818.7|11817.2|11816.5|381
1625591700000|2021-07-06 17:15:00|11818.4|11817.8|11816.6|11816|11819.4|11818.8|11816.5|11815.8|284
1625592000000|2021-07-06 17:20:00|11816.7|11816.1|11816.2|11815.6|11817.3|11816.7|11815|11814.1|443
1625592300000|2021-07-06 17:25:00|11816.4|11815.8|11820.3|11819.4|11820.8|11819.9|11815.6|11815|466
1625592600000|2021-07-06 17:30:00|11820.4|11819.5|11817.5|11816.9|11820.4|11819.5|11816.6|11816|388
1625592900000|2021-07-06 17:35:00|11817.6|11817|11817.6|11816.7|11819.2|11818.5|11816.4|11815.8|489
1625593200000|2021-07-06 17:40:00|11817.4|11816.5|11819.1|11818.5|11819.3|11818.7|11816.2|11815.6|353
1625593500000|2021-07-06 17:45:00|11819.2|11818.6|11821.8|11821.2|11822.3|11821.7|11818.9|11818.3|253
1625593800000|2021-07-06 17:50:00|11822|11821.4|11821|11820.4|11823.2|11822.5|11820.5|11819.8|369
1625594100000|2021-07-06 17:55:00|11821.1|11820.5|11823.7|11822.8|11824.1|11823.5|11820.3|11819.7|383
1625594400000|2021-07-06 18:00:00|11823.5|11822.9|11824.8|11823.9|11825.1|11824.5|11822.7|11822|386
1625594700000|2021-07-06 18:05:00|11824.7|11823.8|11823.1|11822.5|11825.1|11824.4|11823|11822.4|307
1625595000000|2021-07-06 18:10:00|11823|11822.4|11822.8|11822.2|11824.3|11823.5|11822.7|11822.1|270
1625595300000|2021-07-06 18:15:00|11822.7|11822.1|11822.2|11821.6|11823.6|11822.8|11822|11821.4|234
1625595600000|2021-07-06 18:20:00|11822.1|11821.5|11823.1|11822.5|11824.1|11823.5|11822.1|11821.5|255
1625595900000|2021-07-06 18:25:00|11823.2|11822.6|11824.1|11823.2|11824.1|11823.4|11822.8|11822.1|125
1625596200000|2021-07-06 18:30:00|11824|11823.1|11825.9|11825.3|11827.2|11826.6|11824|11823.1|250
1625596500000|2021-07-06 18:35:00|11826|11825.4|11825.4|11824.8|11826.7|11826|11825.3|11824.7|236
1625596800000|2021-07-06 18:40:00|11825.3|11824.7|11825|11824.4|11826.1|11825.5|11824.4|11823.7|242
1625597100000|2021-07-06 18:45:00|11824.9|11824.3|11823.6|11823|11825.2|11824.6|11823.1|11822.4|271
1625597400000|2021-07-06 18:50:00|11823.5|11822.9|11826.1|11825.5|11826.8|11826.1|11823.4|11822.6|304
1625597700000|2021-07-06 18:55:00|11826.2|11825.6|11823.9|11823.3|11826.9|11826.1|11823.3|11822.7|292
1625598000000|2021-07-06 19:00:00|11824.2|11823.6|11824.1|11823.5|11824.8|11824.2|11822.3|11821.7|309
1625598300000|2021-07-06 19:05:00|11824|11823.4|11824.2|11823.3|11824.7|11823.9|11822.9|11822.2|241
1625598600000|2021-07-06 19:10:00|11824.1|11823.2|11824.5|11823.6|11824.9|11824.1|11823.4|11822.8|218
1625598900000|2021-07-06 19:15:00|11824.4|11823.5|11824.1|11823.5|11824.6|11824|11823.4|11822.7|187
1625599200000|2021-07-06 19:20:00|11824|11823.4|11822.1|11821.2|11824.1|11823.5|11821.6|11820.7|262
1625599500000|2021-07-06 19:25:00|11822.2|11821.3|11824.9|11824.3|11825|11824.3|11822.2|11821.3|301
1625599800000|2021-07-06 19:30:00|11825.2|11824|11823.5|11822.9|11825.2|11824.4|11823.5|11822.8|180
1625600100000|2021-07-06 19:35:00|11823.4|11822.8|11824.9|11824.3|11826.2|11825.5|11822.1|11821.5|267
1625600400000|2021-07-06 19:40:00|11824.8|11824.2|11826.9|11826|11827.7|11826.9|11824.2|11823.6|327
1625600700000|2021-07-06 19:45:00|11826.7|11826.1|11827.1|11826.5|11828|11827.4|11826.6|11825.8|298
1625601000000|2021-07-06 19:50:00|11827.2|11826.6|11826.1|11825.5|11828.4|11827.8|11825.6|11825|328
1625601300000|2021-07-06 19:55:00|11826.2|11825.3|11822.8|11821.9|11827.5|11826.9|11822.1|11821.5|401
1625601600000|2021-07-06 20:00:00|11822.6|11822|11823.9|11823|11825.6|11824.8|11822.6|11821.9|267
1625601900000|2021-07-06 20:05:00|11823.8|11822.9|11822|11821.1|11824.5|11823.6|11821.3|11820.6|180
1625602200000|2021-07-06 20:10:00|11822.1|11821.2|11820.6|11819.7|11822.7|11822|11820.3|11819.6|160
1625602500000|2021-07-06 20:15:00|11820.7|11819.8|11821|11820.4|11821.7|11821|11820.4|11819.8|89
1625602800000|2021-07-06 20:20:00|11821.1|11820.5|11822.6|11822|11822.8|11822.1|11820.9|11820.3|80
1625603100000|2021-07-06 20:25:00|11822.7|11822.1|11824.8|11823.9|11824.8|11823.9|11822.5|11821.8|119
1625603400000|2021-07-06 20:30:00|11824.7|11823.8|11824.3|11823.4|11824.8|11824.1|11823.5|11822.7|136
1625603700000|2021-07-06 20:35:00|11824.2|11823.6|11824|11823.4|11824.8|11823.9|11824|11823.2|92
1625604000000|2021-07-06 20:40:00|11824.2|11823.3|11825.3|11824.4|11825.5|11824.6|11824|11823.3|131
1625604300000|2021-07-06 20:45:00|11825.4|11824.5|11824.7|11823.8|11825.5|11824.6|11824.5|11823.6|112
1625604600000|2021-07-06 20:50:00|11824.6|11823.7|11822.7|11821.8|11824.9|11824|11822|11821.1|260
1625604900000|2021-07-06 20:55:00|11822.4|11821.5|11824.3|11822.6|11824.6|11823.3|11822.3|11821.4|329
1625605200000|2021-07-06 21:00:00|11824.7|11822.4|11825.4|11823.6|11825.6|11823.9|11824.7|11820.8|37
1625605500000|2021-07-06 21:05:00|11825.7|11823.2|11825.4|11823.1|11825.9|11824.4|11824.8|11822.2|163
1625605800000|2021-07-06 21:10:00|11825.2|11823|11824.6|11822.5|11826.7|11823.4|11824.2|11819.8|113
1625606100000|2021-07-06 21:15:00|11824.3|11822.3|11824.6|11820|11826.6|11822.6|11823.1|11816.1|221
1625606400000|2021-07-06 21:20:00|11824.4|11817.8|11823.7|11816.7|11827.5|11821|11822.6|11816.7|141
1625606700000|2021-07-06 21:25:00|11823.6|11817.7|11822.9|11821|11824.3|11821|11822.2|11815.7|154
1625607000000|2021-07-06 21:30:00|11823.2|11818.9|11822|11819|11824.9|11821|11821.8|11817.8|200
1625607300000|2021-07-06 21:35:00|11821.8|11819.2|11823.6|11819.5|11827|11821.8|11821.7|11816.1|377
1625607600000|2021-07-06 21:40:00|11823.8|11819.6|11823|11821.7|11825.3|11822.1|11822|11819.5|320
1625607900000|2021-07-06 21:45:00|11823.1|11821.5|11822.7|11820.7|11825.4|11821.7|11822.3|11819|236
1625608200000|2021-07-06 21:50:00|11822.9|11820.4|11823.2|11820.3|11824|11821.4|11822.2|11819.9|310
1625608500000|2021-07-06 21:55:00|11823.1|11820.2|11823.4|11821|11823.7|11821.5|11822|11820.1|406
1625608800000|2021-07-06 22:00:00|11823|11820.9|11822.7|11821.8|11823.6|11822.2|11822.1|11820.3|347
1625609100000|2021-07-06 22:05:00|11822.6|11821.7|11822.7|11821.8|11823|11821.9|11822.5|11821.5|126
1625609400000|2021-07-06 22:10:00|11822.6|11821.7|11822.8|11821.9|11823.1|11822|11822.6|11821.6|83
1625609700000|2021-07-06 22:15:00|11822.9|11822|11821.2|11820.3|11823|11822|11821.2|11820.3|150
1625610000000|2021-07-06 22:20:00|11821.3|11820.4|11820.9|11820|11821.8|11820.9|11820.8|11819.9|85
1625610300000|2021-07-06 22:25:00|11821|11820.1|11821.7|11820.8|11822.1|11821.2|11821|11820.1|141
1625610600000|2021-07-06 22:30:00|11821.8|11820.9|11819.2|11818.3|11821.8|11820.9|11818.7|11817.8|140
1625610900000|2021-07-06 22:35:00|11819.3|11818.4|11818.7|11817.8|11820.8|11819.9|11818.6|11817.7|154
1625611200000|2021-07-06 22:40:00|11818.6|11817.7|11820.4|11819.5|11820.6|11819.7|11818.6|11817.7|105
1625611500000|2021-07-06 22:45:00|11820.2|11819.3|11820.3|11819.4|11821.6|11820.7|11819.8|11818.9|124
1625611800000|2021-07-06 22:50:00|11820.2|11819.3|11820.8|11819.9|11821|11820.1|11820.1|11819.2|63
1625612100000|2021-07-06 22:55:00|11820.7|11819.8|11820.6|11819.7|11820.8|11819.9|11820.2|11819.3|74
1625612400000|2021-07-06 23:00:00|11820.3|11819.4|11820.8|11819.9|11821|11820.2|11819.8|11819|112
1625612700000|2021-07-06 23:05:00|11820.9|11820|11820.9|11820|11821|11820.1|11819.9|11819.1|94
1625613000000|2021-07-06 23:10:00|11820.8|11819.9|11820.9|11820|11821.1|11820.2|11820.2|11819.3|104
1625613300000|2021-07-06 23:15:00|11821|11820.1|11821.3|11820.4|11821.3|11820.4|11820.3|11819.4|75
1625613600000|2021-07-06 23:20:00|11821.1|11820.5|11821.8|11820.9|11822.3|11821.5|11820.8|11819.9|134
1625613900000|2021-07-06 23:25:00|11821.7|11820.8|11821.9|11821|11822.4|11821.5|11821.3|11820.5|119
1625614200000|2021-07-06 23:30:00|11822|11821.1|11821.9|11821|11822.4|11821.7|11821.1|11820.3|82
1625614500000|2021-07-06 23:35:00|11822|11821.1|11822.9|11822|11823.5|11822.7|11821.9|11821|124
1625614800000|2021-07-06 23:40:00|11823|11822.1|11825.2|11824.3|11825.4|11824.7|11822.8|11822|172
1625615100000|2021-07-06 23:45:00|11825.1|11824.2|11823.8|11822.9|11825.1|11824.2|11823.4|11822.7|172
1625615400000|2021-07-06 23:50:00|11823.7|11822.8|11823.1|11822.5|11823.8|11822.9|11821.9|11821|161
1625615700000|2021-07-06 23:55:00|11823|11822.4|11822.6|11821.7|11823.5|11822.6|11821.9|11821.1|187
1625616000000|2021-07-07 00:00:00|11822.7|11821.8|11821.3|11820.4|11824|11823.1|11818|11817.2|501
1625616300000|2021-07-07 00:05:00|11821.4|11820.5|11821.3|11820.4|11822.5|11821.6|11819.7|11818.9|285
1625616600000|2021-07-07 00:10:00|11821.2|11820.3|11820.4|11819.5|11821.4|11820.7|11820|11819.3|245
1625616900000|2021-07-07 00:15:00|11820.5|11819.8|11816.8|11815.9|11820.6|11820|11816.2|11815.4|416
1625617200000|2021-07-07 00:20:00|11816.9|11816|11817.7|11816.8|11819.2|11818.4|11816|11815.1|309
1625617500000|2021-07-07 00:25:00|11817.8|11816.9|11819.9|11819.3|11820.3|11819.6|11817.7|11816.8|345
1625617800000|2021-07-07 00:30:00|11819.8|11819.2|11819.1|11818.5|11820.6|11819.8|11818.7|11818.1|404
1625618100000|2021-07-07 00:35:00|11819.2|11818.6|11821.9|11821|11822|11821.3|11819|11818.3|403
1625618400000|2021-07-07 00:40:00|11821.8|11821.3|11821.8|11820.9|11822.1|11821.4|11820.2|11819.5|382
1625618700000|2021-07-07 00:45:00|11821.7|11821.1|11818.9|11818|11822.5|11821.8|11818.7|11817.9|438
1625619000000|2021-07-07 00:50:00|11819|11818.1|11818.4|11817.5|11820.9|11820.2|11817.5|11816.7|574
1625619300000|2021-07-07 00:55:00|11818.6|11817.7|11821.2|11820.6|11822.4|11821.8|11818.6|11817.7|514
1625619600000|2021-07-07 01:00:00|11821.3|11820.7|11818.7|11818.1|11822.7|11822|11818.5|11817.7|591
1625619900000|2021-07-07 01:05:00|11818.8|11818.2|11819.8|11818.9|11820.6|11819.8|11818|11817.2|449
1625620200000|2021-07-07 01:10:00|11819.9|11819|11820|11819.1|11820.6|11819.9|11819.1|11818.3|253
1625620500000|2021-07-07 01:15:00|11820.1|11819.2|11821.4|11820.8|11821.8|11821.1|11819.6|11818.9|562
1625620800000|2021-07-07 01:20:00|11821.5|11820.9|11822.1|11821.2|11822.6|11821.9|11819.8|11819.2|436
1625621100000|2021-07-07 01:25:00|11822|11821.1|11821.4|11820.8|11822.3|11821.6|11818.3|11817.4|515
1625621400000|2021-07-07 01:30:00|11821.5|11820.9|11820.4|11819.8|11821.8|11821|11819.9|11819.3|395
1625621700000|2021-07-07 01:35:00|11820.2|11819.6|11819.5|11818.9|11820.6|11820|11818.1|11817.5|387
1625622000000|2021-07-07 01:40:00|11819.7|11819.1|11821|11820.4|11821.8|11821.1|11819.7|11819.1|464
1625622300000|2021-07-07 01:45:00|11821.1|11820.5|11822.1|11821.5|11822.7|11822.1|11820.6|11819.9|383
1625622600000|2021-07-07 01:50:00|11822|11821.4|11823.3|11822.7|11823.6|11822.9|11821.8|11821.2|295
1625622900000|2021-07-07 01:55:00|11823.4|11822.5|11823.4|11822.8|11824.2|11823.6|11822.4|11821.8|435
1625623200000|2021-07-07 02:00:00|11823.6|11823|11824.2|11823.6|11825.5|11824.9|11823.1|11822.4|397
1625623500000|2021-07-07 02:05:00|11824.3|11823.7|11824.4|11823.8|11825.1|11824.4|11823.6|11822.9|247
1625623800000|2021-07-07 02:10:00|11824.5|11823.9|11823.8|11823.2|11824.9|11824.2|11822.8|11822.2|315
1625624100000|2021-07-07 02:15:00|11823.9|11823.3|11824.4|11823.8|11825|11824.3|11823.6|11823|332
1625624400000|2021-07-07 02:20:00|11824.2|11823.6|11823.3|11822.7|11824.7|11824.1|11823|11822.4|184
1625624700000|2021-07-07 02:25:00|11823.2|11822.6|11823.9|11823.3|11824.1|11823.5|11822.2|11821.5|245
1625625000000|2021-07-07 02:30:00|11823.8|11823.2|11823.8|11822.9|11824.9|11824.1|11823.4|11822.7|197
1625625300000|2021-07-07 02:35:00|11823.7|11823.1|11823.4|11822.5|11824.1|11823.4|11822.7|11822.1|185
1625625600000|2021-07-07 02:40:00|11823.3|11822.4|11822.1|11821.2|11823.4|11822.8|11821.7|11821.1|230
1625625900000|2021-07-07 02:45:00|11822.2|11821.3|11823|11822.4|11823.4|11822.7|11822.2|11821.3|260
1625626200000|2021-07-07 02:50:00|11823.1|11822.2|11820.3|11819.7|11823.6|11823|11820.2|11819.5|313
1625626500000|2021-07-07 02:55:00|11820.4|11819.8|11820.1|11819.5|11821.2|11820.5|11819.7|11818.9|314
1625626800000|2021-07-07 03:00:00|11820.2|11819.6|11820.5|11819.9|11821.1|11820.3|11819.5|11818.9|262
1625627100000|2021-07-07 03:05:00|11820.6|11819.7|11820.1|11819.5|11820.8|11820.2|11819.1|11818.4|215
1625627400000|2021-07-07 03:10:00|11820|11819.4|11820.9|11820.3|11821.6|11821|11819.7|11818.9|227
1625627700000|2021-07-07 03:15:00|11821|11820.4|11821.3|11820.7|11821.7|11820.9|11820.2|11819.6|208
1625628000000|2021-07-07 03:20:00|11821.2|11820.6|11822.2|11821.6|11823.1|11822.3|11821.2|11820.6|202
1625628300000|2021-07-07 03:25:00|11822.4|11821.5|11822.6|11822|11823.5|11822.8|11821.9|11821.2|266
1625628600000|2021-07-07 03:30:00|11822.7|11822.1|11823.3|11822.7|11823.7|11823.1|11822.1|11821.5|217
1625628900000|2021-07-07 03:35:00|11823.4|11822.8|11823.6|11823|11824.6|11823.9|11822.8|11822.1|196
1625629200000|2021-07-07 03:40:00|11823.5|11822.9|11823.8|11823.2|11824.5|11823.7|11823.3|11822.7|153
1625629500000|2021-07-07 03:45:00|11823.7|11823.1|11824|11823.1|11824|11823.2|11823.1|11822.3|159
1625629800000|2021-07-07 03:50:00|11823.9|11823|11825.4|11824.5|11825.6|11824.8|11823.5|11822.9|155
1625630100000|2021-07-07 03:55:00|11825.5|11824.6|11825.4|11824.5|11825.5|11824.8|11824.6|11823.9|130
1625630400000|2021-07-07 04:00:00|11825.5|11824.6|11825.7|11825.1|11826|11825.3|11824.8|11824.2|144
1625630700000|2021-07-07 04:05:00|11825.8|11825.2|11826|11825.1|11826.5|11825.8|11825.1|11824.4|136
1625631000000|2021-07-07 04:10:00|11825.9|11825|11825.7|11825.1|11826.3|11825.6|11825.6|11824.9|152
1625631300000|2021-07-07 04:15:00|11825.8|11825.2|11826.2|11825.6|11826.5|11825.8|11825.6|11825|106
1625631600000|2021-07-07 04:20:00|11826.3|11825.7|11826.6|11826|11827.3|11826.6|11825.6|11825|235
1625631900000|2021-07-07 04:25:00|11826.7|11826.1|11826.7|11826.1|11826.9|11826.3|11826.1|11825.3|208
1625632200000|2021-07-07 04:30:00|11826.6|11826|11825.6|11825|11827|11826.2|11825.5|11824.9|234
1625632500000|2021-07-07 04:35:00|11825.7|11825.1|11823.4|11822.5|11826.2|11825.5|11823.2|11822.5|278
1625632800000|2021-07-07 04:40:00|11823.5|11822.6|11824.9|11824|11825|11824.3|11823.3|11822.5|266
1625633100000|2021-07-07 04:45:00|11824.8|11824.2|11822.3|11821.4|11825.4|11824.7|11822|11821.4|429
1625633400000|2021-07-07 04:50:00|11822.4|11821.5|11819.5|11818.6|11823.1|11822.4|11819|11818.2|404
1625633700000|2021-07-07 04:55:00|11819.6|11818.9|11824|11823.4|11824.2|11823.4|11819.4|11818.7|372
1625634000000|2021-07-07 05:00:00|11824.1|11823.5|11822.9|11822|11824.1|11823.5|11822.5|11821.8|241
1625634300000|2021-07-07 05:05:00|11823|11822.1|11824.3|11823.7|11824.7|11824|11822.6|11821.9|227
1625634600000|2021-07-07 05:10:00|11824.4|11823.8|11829.1|11828.5|11829.3|11828.6|11824.1|11823.5|596
1625634900000|2021-07-07 05:15:00|11829.3|11828.7|11826.5|11825.6|11830.4|11829.8|11825.8|11824.9|321
1625635200000|2021-07-07 05:20:00|11826.8|11825.9|11825.7|11825.1|11827.4|11826.5|11825.1|11824.4|245
1625635500000|2021-07-07 05:25:00|11825.8|11825.2|11826.1|11825.5|11826.9|11826.3|11825.6|11824.9|207
1625635800000|2021-07-07 05:30:00|11826.2|11825.3|11826.9|11826|11827.3|11826.5|11825.5|11824.7|245
1625636100000|2021-07-07 05:35:00|11826.8|11826.2|11828.7|11828.1|11829.8|11829.2|11826.6|11825.8|342
1625636400000|2021-07-07 05:40:00|11828.8|11828.2|11834.3|11833.7|11834.9|11834.3|11827.6|11826.9|387
1625636700000|2021-07-07 05:45:00|11834.2|11833.6|11832.2|11831.6|11834.4|11833.6|11830.9|11830.3|423
1625637000000|2021-07-07 05:50:00|11832.3|11831.4|11831.7|11830.8|11833.1|11832.5|11831.3|11830.6|259
1625637300000|2021-07-07 05:55:00|11831.5|11830.9|11831.1|11830.2|11832.4|11831.8|11830.5|11829.9|374
1625637600000|2021-07-07 06:00:00|11831|11830.1|11827.3|11826.4|11831|11830.1|11826|11825.4|530
1625637900000|2021-07-07 06:05:00|11827.2|11826.3|11824.2|11823.6|11828.9|11828.3|11823.1|11822.5|530
1625638200000|2021-07-07 06:10:00|11823.8|11823.2|11825.8|11825.2|11826.7|11825.8|11822.2|11821.6|676
1625638500000|2021-07-07 06:15:00|11826.1|11825.3|11825.7|11825.1|11828.4|11827.7|11825|11824.4|460
1625638800000|2021-07-07 06:20:00|11825.8|11825.2|11826.2|11825.6|11829.1|11828.5|11825.8|11825.2|343
1625639100000|2021-07-07 06:25:00|11826.1|11825.5|11828.7|11828.1|11829.1|11828.5|11825.5|11824.8|347
1625639400000|2021-07-07 06:30:00|11828.6|11828|11826.8|11826.2|11829.4|11828.6|11826.1|11825.4|413
1625639700000|2021-07-07 06:35:00|11826.9|11826.3|11829.9|11829.3|11830.9|11830.3|11825.5|11824.8|491
1625640000000|2021-07-07 06:40:00|11830|11829.4|11828.9|11828.3|11831.2|11830.6|11828|11827.4|349
1625640300000|2021-07-07 06:45:00|11829|11828.1|11824|11823.4|11829.6|11828.8|11823.3|11822.7|417
1625640600000|2021-07-07 06:50:00|11824.1|11823.5|11826.8|11826.2|11827.1|11826.5|11823.4|11822.7|268
1625640900000|2021-07-07 06:55:00|11826.9|11826.3|11827.5|11826.6|11827.6|11826.8|11822.7|11822|445
1625641200000|2021-07-07 07:00:00|11827.6|11826.7|11825.7|11825.1|11830.5|11829.7|11825|11824.3|520
1625641500000|2021-07-07 07:05:00|11825.8|11825.2|11815.8|11815.2|11825.8|11825.2|11815.6|11815|626
1625641800000|2021-07-07 07:10:00|11815.7|11815.1|11819.3|11818.7|11819.4|11818.8|11813.4|11812.7|610
1625642100000|2021-07-07 07:15:00|11819.2|11818.6|11822.8|11822.2|11824.4|11823.7|11815.6|11814.9|673
1625642400000|2021-07-07 07:20:00|11822.9|11822.3|11821.5|11820.9|11823.5|11822.8|11820.1|11819.4|548
1625642700000|2021-07-07 07:25:00|11821.7|11820.8|11824.8|11823.9|11825|11824.3|11820.1|11819.5|631
1625643000000|2021-07-07 07:30:00|11824.6|11823.7|11816.1|11815.5|11824.6|11823.7|11816|11815.3|640
1625643300000|2021-07-07 07:35:00|11816.2|11815.6|11815.8|11815.2|11816.6|11816|11812.3|11811.7|691
1625643600000|2021-07-07 07:40:00|11815.7|11815.1|11817.8|11817.2|11820.1|11819.5|11815|11814.3|621
1625643900000|2021-07-07 07:45:00|11818.2|11817.6|11823.3|11822.7|11823.6|11823|11816.5|11815.9|669
1625644200000|2021-07-07 07:50:00|11823.2|11822.6|11825.8|11825.2|11826.4|11825.6|11821.1|11820.5|412
1625644500000|2021-07-07 07:55:00|11825.9|11825.3|11825.8|11825.2|11828|11827.4|11823.6|11822.9|578
1625644800000|2021-07-07 08:00:00|11825.9|11825|11828.9|11828.3|11832.6|11831.7|11823.1|11822.4|874
1625645100000|2021-07-07 08:05:00|11829|11828.4|11827|11826.4|11830.9|11830.3|11827|11826.4|539
1625645400000|2021-07-07 08:10:00|11826.9|11826.3|11827.6|11827|11830.5|11829.8|11826.7|11826|510
1625645700000|2021-07-07 08:15:00|11827.7|11827.1|11825.7|11825.1|11829.9|11829.3|11825.7|11825.1|463
1625646000000|2021-07-07 08:20:00|11826.1|11825.5|11825.3|11824.7|11828.9|11828.3|11823.8|11823.2|443
1625646300000|2021-07-07 08:25:00|11825.4|11824.8|11825.2|11824.6|11827.9|11827.3|11823.6|11823|491
1625646600000|2021-07-07 08:30:00|11825.1|11824.5|11824.3|11823.7|11826.8|11826.2|11823.8|11823.1|424
1625646900000|2021-07-07 08:35:00|11824.4|11823.8|11816.4|11815.8|11824.5|11823.9|11815.3|11814.7|585
1625647200000|2021-07-07 08:40:00|11816.3|11815.7|11818.3|11817.7|11819.1|11818.3|11815.2|11814.5|507
1625647500000|2021-07-07 08:45:00|11818.5|11817.9|11819.8|11819.2|11820.4|11819.8|11817|11816.3|419
1625647800000|2021-07-07 08:50:00|11819.7|11819.1|11823.5|11822.9|11823.6|11823|11818.9|11818.1|476
1625648100000|2021-07-07 08:55:00|11823.4|11822.8|11824.5|11823.6|11825.1|11824.5|11822|11821.4|499
1625648400000|2021-07-07 09:00:00|11824.2|11823.2|11829.9|11829.3|11830.9|11830.3|11823.5|11822.6|652
1625648700000|2021-07-07 09:05:00|11829.8|11829.2|11827.8|11827.2|11830.1|11829.5|11826.6|11826|375
1625649000000|2021-07-07 09:10:00|11827.6|11827|11822|11821.4|11827.7|11827.1|11821.9|11821.3|502
1625649300000|2021-07-07 09:15:00|11821.9|11821.3|11821.7|11821.1|11824.1|11823.4|11820.1|11819.5|489
1625649600000|2021-07-07 09:20:00|11821.8|11821.2|11822.9|11822.3|11823.9|11823.3|11817.8|11817.2|449
1625649900000|2021-07-07 09:25:00|11823|11822.4|11822.4|11821.8|11823.5|11822.9|11820.6|11820|437
1625650200000|2021-07-07 09:30:00|11822.3|11821.7|11826.1|11825.5|11827.2|11826.6|11820.6|11820|490
1625650500000|2021-07-07 09:35:00|11826.5|11825.9|11825.7|11825.1|11827.3|11826.7|11824.6|11824|366
1625650800000|2021-07-07 09:40:00|11825.4|11824.8|11823.9|11823.3|11826.6|11826|11823.4|11822.8|334
1625651100000|2021-07-07 09:45:00|11824|11823.4|11826.3|11825.7|11826.5|11825.9|11822.8|11822|326
1625651400000|2021-07-07 09:50:00|11826.1|11825.5|11827.8|11827.2|11829|11828.4|11825.7|11825.1|419
1625651700000|2021-07-07 09:55:00|11828|11827.4|11829.2|11828.6|11829.4|11828.8|11827.5|11826.9|440
1625652000000|2021-07-07 10:00:00|11829|11828.4|11830.4|11829.8|11830.6|11830|11827.4|11826.8|368
1625652300000|2021-07-07 10:05:00|11830.5|11829.9|11829.1|11828.5|11830.5|11829.9|11828|11827.2|315
1625652600000|2021-07-07 10:10:00|11829.2|11828.6|11823.7|11823.1|11829.5|11828.7|11823.4|11822.8|492
1625652900000|2021-07-07 10:15:00|11824|11823.4|11822.7|11822.1|11825|11824.4|11821.5|11820.8|441
1625653200000|2021-07-07 10:20:00|11822.9|11822.3|11822.3|11821.4|11824.1|11823.5|11821.2|11820.6|480
1625653500000|2021-07-07 10:25:00|11822.4|11821.5|11823.8|11823.2|11824.8|11824.2|11821.9|11821.3|489
1625653800000|2021-07-07 10:30:00|11823.7|11823.1|11821.6|11821|11823.7|11823.1|11818.9|11818.2|372
1625654100000|2021-07-07 10:35:00|11821.5|11820.9|11822.1|11821.5|11822.8|11822|11819.2|11818.6|369
1625654400000|2021-07-07 10:40:00|11822.2|11821.6|11819.5|11818.9|11824.2|11823.6|11819.3|11818.7|409
1625654700000|2021-07-07 10:45:00|11819.4|11818.8|11820.4|11819.8|11822|11821.4|11819.2|11818.6|464
1625655000000|2021-07-07 10:50:00|11820.3|11819.7|11820.8|11820.2|11823|11822.4|11819.8|11819.2|355
1625655300000|2021-07-07 10:55:00|11820.7|11820.1|11820.7|11819.8|11822.2|11821.6|11820.2|11819.6|428
1625655600000|2021-07-07 11:00:00|11820.6|11820|11821.2|11820.6|11821.3|11820.7|11818.1|11817.5|443
1625655900000|2021-07-07 11:05:00|11821.1|11820.5|11822.2|11821.6|11823.2|11822.6|11821.1|11820.5|399
1625656200000|2021-07-07 11:10:00|11822.1|11821.5|11821|11820.4|11822.6|11822|11820.4|11819.7|285
1625656500000|2021-07-07 11:15:00|11821.1|11820.5|11821.7|11821.1|11822.2|11821.6|11819.5|11818.9|305
1625656800000|2021-07-07 11:20:00|11821.5|11820.9|11819.3|11818.4|11821.6|11821|11818.4|11817.8|375
1625657100000|2021-07-07 11:25:00|11819.4|11818.5|11817.7|11817.1|11820.4|11819.8|11817.3|11816.7|466
1625657400000|2021-07-07 11:30:00|11817.8|11817.2|11818.9|11818.3|11819|11818.4|11815.4|11814.8|431
1625657700000|2021-07-07 11:35:00|11819|11818.4|11819.6|11819|11820.6|11820|11817.8|11817.2|348
1625658000000|2021-07-07 11:40:00|11819.7|11819.1|11822.1|11821.5|11822.4|11821.7|11819.6|11818.8|360
1625658300000|2021-07-07 11:45:00|11821.9|11821.3|11820.7|11819.8|11822.8|11822.1|11820.4|11819.6|442
1625658600000|2021-07-07 11:50:00|11820.5|11819.9|11824.7|11824.1|11824.9|11824.2|11820.5|11819.7|403
1625658900000|2021-07-07 11:55:00|11824.8|11824.2|11823|11822.4|11826.4|11825.6|11821.9|11821.3|606
1625659200000|2021-07-07 12:00:00|11822.8|11822.2|11828.8|11828.2|11829|11828.4|11822.4|11821.7|551
1625659500000|2021-07-07 12:05:00|11829.1|11828.3|11831.5|11830.9|11832.9|11832.1|11828.5|11827.7|682
1625659800000|2021-07-07 12:10:00|11831.6|11831|11831.3|11830.4|11832.5|11831.7|11830.5|11829.9|582
1625660100000|2021-07-07 12:15:00|11831.2|11830.6|11828.9|11828.3|11836.6|11835.7|11828.9|11828.3|897
1625660400000|2021-07-07 12:20:00|11829|11828.4|11832|11831.4|11832.8|11832.2|11827.4|11826.8|665
1625660700000|2021-07-07 12:25:00|11832.2|11831.3|11828.1|11827.2|11832.7|11831.9|11826.9|11826.2|692
1625661000000|2021-07-07 12:30:00|11828.3|11827.5|11820.7|11820.1|11828.6|11827.7|11819.4|11818.7|871
1625661300000|2021-07-07 12:35:00|11820.8|11820.2|11823|11822.1|11825.2|11824.5|11816|11815.2|880
1625661600000|2021-07-07 12:40:00|11823.1|11822.5|11824.1|11823.2|11824.5|11823.9|11819.4|11818.7|654
1625661900000|2021-07-07 12:45:00|11823.9|11823.3|11818.4|11817.8|11824.8|11824.1|11817|11816.3|786
1625662200000|2021-07-07 12:50:00|11818.6|11817.7|11819.7|11819.1|11820.4|11819.8|11817.4|11816.8|697
1625662500000|2021-07-07 12:55:00|11819.9|11819|11816.4|11815.5|11820|11819.3|11812.9|11812.2|741
1625662800000|2021-07-07 13:00:00|11816.3|11815.4|11815.6|11815|11818.6|11818|11814.5|11813.8|791
1625663100000|2021-07-07 13:05:00|11815.8|11814.9|11808.4|11807.5|11817.1|11816.3|11806.2|11805.3|696
1625663400000|2021-07-07 13:10:00|11808.1|11807.2|11807.8|11806.9|11810.4|11809.8|11807|11806.1|798
1625663700000|2021-07-07 13:15:00|11807.7|11806.8|11810.5|11809.6|11813.4|11812.6|11807.1|11806.2|739
1625664000000|2021-07-07 13:20:00|11810.4|11809.5|11810.8|11809.9|11813.5|11812.7|11808.7|11807.9|738
1625664300000|2021-07-07 13:25:00|11810.9|11810|11810.1|11809.5|11812.6|11812|11809.4|11808.5|441
1625664600000|2021-07-07 13:30:00|11810.2|11809.6|11809.5|11808.6|11814|11813.1|11806.4|11805.5|767
1625664900000|2021-07-07 13:35:00|11809.6|11808.7|11804.8|11803.9|11811.4|11810.6|11804|11803.1|652
1625665200000|2021-07-07 13:40:00|11804.7|11803.8|11805.5|11804.9|11806.1|11805.3|11800.5|11799.6|700
1625665500000|2021-07-07 13:45:00|11805.6|11805|11802|11801.4|11807.3|11806.5|11801.6|11800.9|703
1625665800000|2021-07-07 13:50:00|11802.1|11801.5|11803|11802.4|11804.3|11803.5|11801|11800.4|818
1625666100000|2021-07-07 13:55:00|11802.9|11802.3|11805.5|11804.6|11805.8|11804.9|11802.7|11801.8|777
1625666400000|2021-07-07 14:00:00|11805.6|11804.7|11801.9|11801|11806.4|11805.6|11801.8|11800.9|857
1625666700000|2021-07-07 14:05:00|11801.8|11800.9|11796.3|11795.4|11805.9|11805|11795.5|11794.6|976
1625667000000|2021-07-07 14:10:00|11796.1|11795.5|11794|11793.4|11798.6|11797.8|11793.6|11792.9|920
1625667300000|2021-07-07 14:15:00|11794.1|11793.5|11788.7|11787.8|11794.9|11794.1|11788.4|11787.6|836
1625667600000|2021-07-07 14:20:00|11788.9|11788|11790.1|11789.5|11790.7|11790|11786.4|11785.7|920
1625667900000|2021-07-07 14:25:00|11790.2|11789.6|11785.5|11784.6|11791|11790.1|11785.1|11784.3|931
1625668200000|2021-07-07 14:30:00|11785.4|11784.5|11783.2|11782.3|11786|11785.2|11781.8|11781.2|979
1625668500000|2021-07-07 14:35:00|11783.1|11782.2|11787.3|11786.4|11790.5|11789.7|11782.8|11782.1|930
1625668800000|2021-07-07 14:40:00|11787.2|11786.3|11790.5|11789.6|11790.6|11789.7|11785.4|11784.5|823
1625669100000|2021-07-07 14:45:00|11790.4|11789.5|11794.5|11793.6|11795.5|11794.6|11789.6|11789|949
1625669400000|2021-07-07 14:50:00|11794.4|11793.8|11796.1|11795.2|11797.6|11796.8|11792.3|11791.4|906
1625669700000|2021-07-07 14:55:00|11796.2|11795.3|11799.1|11798.5|11800|11799.3|11795.4|11794.5|991
1625670000000|2021-07-07 15:00:00|11799.2|11798.2|11798.3|11797.4|11801.5|11800.7|11796.3|11795.4|852
1625670300000|2021-07-07 15:05:00|11798.2|11797.3|11794.1|11793.5|11800.7|11799.9|11793.6|11793|848
1625670600000|2021-07-07 15:10:00|11794.2|11793.6|11795|11794.4|11796.4|11795.8|11792.2|11791.4|748
1625670900000|2021-07-07 15:15:00|11795.1|11794.5|11798.6|11797.7|11798.9|11798.3|11794.2|11793.6|598
1625671200000|2021-07-07 15:20:00|11798.5|11797.6|11793.7|11793.1|11800.1|11799.3|11793.7|11792.9|799
1625671500000|2021-07-07 15:25:00|11793.8|11792.9|11796.3|11795.4|11796.7|11795.9|11793.3|11792.5|788
1625671800000|2021-07-07 15:30:00|11796.2|11795.3|11796.6|11796|11796.8|11796.1|11792.7|11791.9|687
1625672100000|2021-07-07 15:35:00|11797.2|11796.6|11802.8|11802.2|11803.1|11802.4|11797.2|11796.6|677
1625672400000|2021-07-07 15:40:00|11802.9|11802.3|11801.8|11801.2|11804.3|11803.5|11800.7|11800|602
1625672700000|2021-07-07 15:45:00|11801.9|11801.3|11799.3|11798.4|11802.3|11801.6|11798|11797.3|556
1625673000000|2021-07-07 15:50:00|11799.2|11798.3|11800.1|11799.2|11803|11802.4|11799.1|11798.3|546
1625673300000|2021-07-07 15:55:00|11800|11799.4|11803.4|11802.8|11804.2|11803.4|11797.7|11796.9|655
1625673600000|2021-07-07 16:00:00|11803.3|11802.7|11805.2|11804.6|11806.1|11805.5|11801.4|11800.8|518
1625673900000|2021-07-07 16:05:00|11805.3|11804.7|11803|11802.4|11805.6|11804.8|11801.9|11801.1|453
1625674200000|2021-07-07 16:10:00|11803.1|11802.2|11798.6|11798|11803.4|11802.6|11798.5|11797.7|527
1625674500000|2021-07-07 16:15:00|11798.7|11798.1|11798.7|11798.1|11799.4|11798.5|11795.7|11794.9|535
1625674800000|2021-07-07 16:20:00|11798.8|11798.2|11799.7|11798.8|11800.8|11800|11798|11797.1|512
1625675100000|2021-07-07 16:25:00|11799.6|11798.7|11802.3|11801.7|11802.4|11801.7|11797.8|11797|487
1625675400000|2021-07-07 16:30:00|11802.4|11801.8|11800.8|11800.2|11802.4|11801.8|11799.2|11798.4|501
1625675700000|2021-07-07 16:35:00|11800.9|11800.3|11800.9|11800.3|11801.6|11800.8|11800.1|11799.4|311
1625676000000|2021-07-07 16:40:00|11801|11800.4|11801.6|11801|11802.5|11801.9|11800.8|11800.1|375
1625676300000|2021-07-07 16:45:00|11801.7|11801.1|11803.6|11803|11803.9|11803.1|11801.2|11800.4|331
1625676600000|2021-07-07 16:50:00|11803.8|11803.2|11801.6|11800.7|11804.9|11804.2|11800.2|11799.5|509
1625676900000|2021-07-07 16:55:00|11801.5|11800.6|11800.8|11799.9|11802.1|11801.4|11799.8|11798.9|436
1625677200000|2021-07-07 17:00:00|11800.7|11799.8|11799.5|11798.6|11801.7|11800.9|11799.4|11798.6|390
1625677500000|2021-07-07 17:05:00|11799.4|11798.5|11799.4|11798.5|11800.3|11799.5|11799.3|11798.4|273
1625677800000|2021-07-07 17:10:00|11799.5|11798.6|11802.6|11801.7|11803.4|11802.7|11798.7|11797.9|336
1625678100000|2021-07-07 17:15:00|11802.5|11801.6|11802.6|11801.7|11802.7|11801.9|11801.5|11800.7|356
1625678400000|2021-07-07 17:20:00|11802.5|11801.6|11802.5|11801.9|11803.7|11802.9|11802.4|11801.6|372
1625678700000|2021-07-07 17:25:00|11802.6|11802|11802.3|11801.4|11804.6|11803.9|11801.6|11800.8|382
1625679000000|2021-07-07 17:30:00|11802.1|11801.5|11804|11803.4|11805.7|11805|11801.8|11801.2|456
1625679300000|2021-07-07 17:35:00|11804.1|11803.2|11803.7|11802.8|11804.2|11803.4|11802.8|11802|353
1625679600000|2021-07-07 17:40:00|11803.6|11802.7|11801.8|11801.2|11803.7|11802.8|11801.3|11800.7|370
1625679900000|2021-07-07 17:45:00|11801.9|11801.3|11804.8|11803.9|11805|11804.2|11801.8|11801|285
1625680200000|2021-07-07 17:50:00|11804.6|11803.7|11802.2|11801.6|11804.6|11803.7|11801.7|11801|304
1625680500000|2021-07-07 17:55:00|11802.1|11801.5|11802.6|11800.9|11804.9|11804|11802|11800.6|521
1625680800000|2021-07-07 18:00:00|11802.5|11800.8|11816.4|11815.5|11821.3|11820.1|11798.3|11797.4|1560
1625681100000|2021-07-07 18:05:00|11815.5|11814.6|11817.4|11816.8|11818.9|11818|11807.8|11806.9|1471
1625681400000|2021-07-07 18:10:00|11817.7|11816.7|11810.2|11809.6|11818.6|11817.7|11809.6|11809|1113
1625681700000|2021-07-07 18:15:00|11810.3|11809.4|11816.8|11815.9|11816.8|11816|11808.9|11808|935
1625682000000|2021-07-07 18:20:00|11816.9|11816|11811.7|11811.1|11818.6|11817.7|11810.4|11809.6|750
1625682300000|2021-07-07 18:25:00|11811.8|11811.2|11811.4|11810.5|11814.9|11814.1|11810.1|11809.2|655
1625682600000|2021-07-07 18:30:00|11811.3|11810.4|11809.3|11808.4|11811.4|11810.6|11806.5|11805.9|620
1625682900000|2021-07-07 18:35:00|11809.2|11808.3|11808.1|11807.2|11810.8|11810.2|11807.3|11806.6|545
1625683200000|2021-07-07 18:40:00|11808.2|11807.3|11807.9|11807|11810.5|11809.9|11807.5|11806.6|552
1625683500000|2021-07-07 18:45:00|11808|11807.1|11807.6|11806.7|11809.4|11808.6|11807.2|11806.5|410
1625683800000|2021-07-07 18:50:00|11807.5|11806.9|11805.1|11804.5|11807.7|11807|11804.6|11803.9|417
1625684100000|2021-07-07 18:55:00|11805.2|11804.6|11805.9|11805.3|11807.4|11806.7|11804.6|11804|566
1625684400000|2021-07-07 19:00:00|11805.7|11805.1|11806.6|11806|11807.2|11806.6|11805.5|11804.8|326
1625684700000|2021-07-07 19:05:00|11806.7|11806.1|11804.4|11803.8|11807.5|11806.6|11801.4|11800.5|610
1625685000000|2021-07-07 19:10:00|11804.3|11803.7|11802.9|11802.3|11804.4|11803.8|11801.4|11800.6|410
1625685300000|2021-07-07 19:15:00|11802.7|11802.1|11804.2|11803.6|11804.9|11804.2|11802.1|11801.2|387
1625685600000|2021-07-07 19:20:00|11804.3|11803.7|11805.4|11804.8|11805.8|11805|11803.9|11803.2|242
1625685900000|2021-07-07 19:25:00|11805.6|11804.7|11805|11804.4|11805.9|11805.1|11804.4|11803.6|248
1625686200000|2021-07-07 19:30:00|11804.9|11804.3|11806|11805.4|11806.6|11805.8|11804.5|11803.7|375
1625686500000|2021-07-07 19:35:00|11806.2|11805.3|11804.8|11804.2|11806.2|11805.3|11804.1|11803.4|230
1625686800000|2021-07-07 19:40:00|11805.1|11804.5|11805|11804.1|11805.7|11805|11804.2|11803.6|244
1625687100000|2021-07-07 19:45:00|11804.6|11804|11805|11804.1|11806.7|11805.9|11804.5|11803.8|304
1625687400000|2021-07-07 19:50:00|11804.9|11804.3|11806.1|11805.2|11806.7|11805.9|11804.9|11804.3|336
1625687700000|2021-07-07 19:55:00|11806|11805.1|11795.7|11794.8|11806.1|11805.3|11792.5|11791.8|1126
1625688000000|2021-07-07 20:00:00|11795.6|11794.7|11794.3|11793.4|11796.9|11796.1|11789.7|11788.8|714
1625688300000|2021-07-07 20:05:00|11794.4|11793.5|11793.9|11793|11794.9|11794|11792.6|11791.7|294
1625688600000|2021-07-07 20:10:00|11794|11793.1|11794.3|11793.4|11794.6|11793.8|11792.4|11791.7|271
1625688900000|2021-07-07 20:15:00|11794.4|11793.5|11793.4|11792.8|11794.4|11793.6|11792.2|11791.4|222
1625689200000|2021-07-07 20:20:00|11793.3|11792.7|11793|11792.1|11794.1|11793.3|11790.6|11789.8|190
1625689500000|2021-07-07 20:25:00|11793.1|11792.2|11792.3|11791.4|11794|11793.1|11791.3|11790.4|169
1625689800000|2021-07-07 20:30:00|11792.4|11791.5|11792.4|11791.8|11792.5|11791.8|11792|11791.1|120
1625690100000|2021-07-07 20:35:00|11792.6|11791.7|11793.3|11792.4|11793.6|11792.8|11792.5|11791.6|130
1625690400000|2021-07-07 20:40:00|11793.4|11792.5|11793.1|11792.2|11794.8|11793.9|11793|11792.1|124
1625690700000|2021-07-07 20:45:00|11793|11792.1|11792.1|11791.2|11793.5|11792.6|11791.6|11790.7|145
1625691000000|2021-07-07 20:50:00|11792|11791.1|11791.9|11791|11792.6|11791.7|11791.2|11790.4|329
1625691300000|2021-07-07 20:55:00|11792|11791.1|11791.6|11790.1|11792.7|11791.8|11791|11789.9|329
1625691600000|2021-07-07 21:00:00|11791.4|11790.2|11796.7|11791.2|11796.7|11791.4|11791.4|11788.3|53
1625691900000|2021-07-07 21:05:00|11798.3|11791.3|11793.2|11790.3|11798.3|11791.3|11792.9|11789.8|204
1625692200000|2021-07-07 21:10:00|11793.3|11790.4|11793.3|11790.1|11794.1|11790.6|11793|11789.5|121
1625692500000|2021-07-07 21:15:00|11793.4|11789.9|11793.4|11790|11794.4|11791.2|11792.7|11789.8|131
1625692800000|2021-07-07 21:20:00|11794.1|11790.7|11794.2|11790.7|11794.4|11791.4|11792.7|11790.2|161
1625693100000|2021-07-07 21:25:00|11794.1|11790.6|11797.6|11790.6|11799.4|11792.4|11793.4|11790.2|152
1625693400000|2021-07-07 21:30:00|11797.5|11790.5|11794.5|11792.2|11799|11793|11793.9|11789.7|170
1625693700000|2021-07-07 21:35:00|11794.6|11792.1|11795.6|11791.3|11796.4|11792.3|11794.2|11790.6|229
1625694000000|2021-07-07 21:40:00|11795.8|11791|11795.1|11792.2|11796.1|11793|11794.4|11791|239
1625694300000|2021-07-07 21:45:00|11795|11792.3|11794.4|11792.5|11795.5|11793.2|11793.9|11791.3|218
1625694600000|2021-07-07 21:50:00|11794.5|11792.4|11795|11792.3|11795.2|11793|11793.8|11791.6|217
1625694900000|2021-07-07 21:55:00|11794.7|11792.4|11795.5|11792.5|11795.7|11793.2|11794|11792.2|147
1625695200000|2021-07-07 22:00:00|11795.2|11792.7|11795.7|11794.5|11797|11794.6|11793.9|11792|653
1625695500000|2021-07-07 22:05:00|11795.6|11794.6|11795|11794.1|11796.1|11795|11795|11793.8|169
1625695800000|2021-07-07 22:10:00|11795.1|11794.2|11795.5|11794.6|11796.2|11794.9|11795|11793.7|149
1625696100000|2021-07-07 22:15:00|11795.4|11794.5|11795.6|11794.7|11795.8|11794.9|11795.3|11794.4|141
1625696400000|2021-07-07 22:20:00|11795.5|11794.6|11795.5|11794.6|11796.2|11795.2|11795|11794.1|143
1625696700000|2021-07-07 22:25:00|11795.6|11794.7|11796.1|11795.2|11796.1|11795.2|11794|11793.1|204
1625697000000|2021-07-07 22:30:00|11796|11795.1|11796.7|11795.8|11797|11796.1|11795.8|11794.9|102
1625697300000|2021-07-07 22:35:00|11796.6|11795.7|11796.4|11795.5|11797.3|11796.4|11795.7|11794.8|128
1625697600000|2021-07-07 22:40:00|11796.5|11795.6|11797.1|11796.2|11797.7|11796.8|11796.5|11795.6|83
1625697900000|2021-07-07 22:45:00|11797|11796.1|11797.6|11796.7|11797.9|11797|11796.8|11795.9|116
1625698200000|2021-07-07 22:50:00|11797.5|11796.6|11798.2|11797.3|11798.3|11797.4|11797.3|11796.4|122
1625698500000|2021-07-07 22:55:00|11798.3|11797.4|11798.2|11797.3|11798.8|11797.9|11797.6|11796.7|102
1625698800000|2021-07-07 23:00:00|11798.5|11797.6|11797.8|11796.9|11799.7|11798.8|11797.6|11796.7|144
1625699100000|2021-07-07 23:05:00|11797.7|11796.8|11796.5|11795.6|11798.1|11797.2|11795.9|11795|109
1625699400000|2021-07-07 23:10:00|11796.6|11795.7|11796.5|11795.6|11797.1|11796.2|11795.9|11795|106
1625699700000|2021-07-07 23:15:00|11796.4|11795.5|11796.5|11795.6|11796.8|11795.9|11795.8|11794.9|92
1625700000000|2021-07-07 23:20:00|11796.6|11795.7|11796.8|11795.9|11796.9|11796.1|11796.5|11795.6|69
1625700300000|2021-07-07 23:25:00|11796.6|11795.7|11796.6|11795.7|11797|11796.1|11796.5|11795.6|119
1625700600000|2021-07-07 23:30:00|11796.5|11795.6|11796.1|11795.2|11796.9|11796|11796|11795.1|159
1625700900000|2021-07-07 23:35:00|11796.2|11795.3|11797.1|11796.2|11797.2|11796.3|11796.1|11795.2|99
1625701200000|2021-07-07 23:40:00|11796.7|11795.8|11796.2|11795.3|11796.7|11795.8|11796|11795.1|45
1625701500000|2021-07-07 23:45:00|11796.3|11795.4|11795.6|11794.7|11796.7|11795.8|11795.5|11794.6|89
1625701800000|2021-07-07 23:50:00|11795.5|11794.6|11793|11792.1|11795.8|11795|11792.9|11792|110
1625702100000|2021-07-07 23:55:00|11793.1|11792.2|11793.5|11792.6|11794.5|11793.8|11793|11792.1|103
1625702400000|2021-07-08 00:00:00|11793.6|11792.7|11792.6|11791.7|11794.8|11793.9|11792.1|11791.2|337
1625702700000|2021-07-08 00:05:00|11792.7|11791.8|11793|11792.1|11795.2|11794.4|11792.3|11791.4|397
1625703000000|2021-07-08 00:10:00|11792.9|11792.3|11794.5|11793.9|11795.2|11794.5|11792.7|11791.8|332
1625703300000|2021-07-08 00:15:00|11794.6|11794|11793|11792.4|11795.3|11794.5|11792.9|11792|360
1625703600000|2021-07-08 00:20:00|11792.9|11792.3|11792.6|11791.7|11793.6|11792.7|11791.6|11791|231
1625703900000|2021-07-08 00:25:00|11792.4|11791.8|11792.8|11791.9|11793|11792.3|11792.2|11791.5|266
1625704200000|2021-07-08 00:30:00|11792.9|11792|11793|11792.1|11794.1|11793.3|11791.9|11791.2|292
1625704500000|2021-07-08 00:35:00|11793.1|11792.5|11792.1|11791.2|11793.6|11792.9|11790.9|11790.1|368
1625704800000|2021-07-08 00:40:00|11792.3|11791.5|11792.2|11791.3|11793.3|11792.5|11791.5|11790.8|273
1625705100000|2021-07-08 00:45:00|11792.1|11791.2|11791.7|11790.8|11792.7|11792|11790.8|11789.9|264
1625705400000|2021-07-08 00:50:00|11791.6|11790.7|11791.7|11790.8|11792.3|11791.4|11789.9|11789.1|332
1625705700000|2021-07-08 00:55:00|11791.9|11791|11791.5|11790.6|11791.9|11791|11790.5|11789.7|292
1625706000000|2021-07-08 01:00:00|11791.4|11790.5|11788.6|11787.7|11792.6|11791.8|11787.7|11786.9|431
1625706300000|2021-07-08 01:05:00|11788.7|11787.8|11791.5|11790.6|11792.6|11792|11788.6|11787.7|408
1625706600000|2021-07-08 01:10:00|11791.6|11790.7|11790.9|11790|11792.1|11791.4|11790|11789.1|357
1625706900000|2021-07-08 01:15:00|11791|11790.1|11789.1|11788.2|11791|11790.1|11788.4|11787.7|333
1625707200000|2021-07-08 01:20:00|11789|11788.1|11791.1|11790.2|11791.3|11790.5|11788.7|11787.8|471
1625707500000|2021-07-08 01:25:00|11791.3|11790.4|11791.4|11790.8|11793|11792.3|11790.9|11790|271
1625707800000|2021-07-08 01:30:00|11791.3|11790.7|11792.7|11792.1|11793.8|11792.9|11789.6|11788.9|443
1625708100000|2021-07-08 01:35:00|11792.9|11792|11794.2|11793.3|11794.2|11793.4|11791.5|11790.7|310
1625708400000|2021-07-08 01:40:00|11794.1|11793.2|11795.5|11794.9|11795.7|11795|11793.5|11792.8|347
1625708700000|2021-07-08 01:45:00|11795.4|11794.8|11791.8|11791.2|11795.7|11795|11791.5|11790.8|419
1625709000000|2021-07-08 01:50:00|11792|11791.1|11787.2|11786.3|11792|11791.1|11786.5|11785.7|485
1625709300000|2021-07-08 01:55:00|11787.3|11786.4|11785.6|11784.7|11787.5|11786.8|11784|11783.1|549
1625709600000|2021-07-08 02:00:00|11785.7|11785|11787.4|11786.5|11788.2|11787.4|11785.5|11784.7|547
1625709900000|2021-07-08 02:05:00|11787.3|11786.4|11789.1|11788.2|11789.5|11788.7|11786.4|11785.6|502
1625710200000|2021-07-08 02:10:00|11789|11788.1|11788.1|11787.2|11789.1|11788.2|11787.1|11786.4|427
1625710500000|2021-07-08 02:15:00|11788|11787.1|11786.8|11786.2|11788.2|11787.3|11785.4|11784.7|391
1625710800000|2021-07-08 02:20:00|11786.9|11786|11786.1|11785.2|11787.2|11786.5|11784.8|11784|367
1625711100000|2021-07-08 02:25:00|11786|11785.1|11787.6|11786.7|11788.1|11787.2|11785.6|11784.8|325
1625711400000|2021-07-08 02:30:00|11787.7|11786.8|11786.7|11785.8|11787.9|11787.1|11785.9|11785.1|445
1625711700000|2021-07-08 02:35:00|11786.6|11785.7|11787.1|11786.2|11787.3|11786.5|11786|11785.2|420
1625712000000|2021-07-08 02:40:00|11787.2|11786.3|11788.7|11787.8|11789.1|11788.3|11786.7|11786|326
1625712300000|2021-07-08 02:45:00|11788.6|11787.7|11789.3|11788.4|11789.4|11788.6|11788.2|11787.3|219
1625712600000|2021-07-08 02:50:00|11789.4|11788.5|11789.6|11788.7|11790.5|11789.7|11788.8|11788|252
1625712900000|2021-07-08 02:55:00|11789.5|11788.6|11790.9|11790.3|11791.2|11790.4|11789.3|11788.6|217
1625713200000|2021-07-08 03:00:00|11791|11790.1|11791.5|11790.6|11791.7|11790.8|11789.8|11789.1|217
1625713500000|2021-07-08 03:05:00|11791.4|11790.5|11792.2|11791.3|11793.2|11792.5|11791.1|11790.4|261
1625713800000|2021-07-08 03:10:00|11792.3|11791.4|11792.6|11791.7|11793.4|11792.6|11791.7|11791|272
1625714100000|2021-07-08 03:15:00|11792.5|11791.6|11792|11791.1|11792.7|11791.8|11790.9|11790.2|237
1625714400000|2021-07-08 03:20:00|11791.9|11791|11791.7|11790.8|11792.6|11791.8|11791.1|11790.3|257
1625714700000|2021-07-08 03:25:00|11791.5|11790.9|11790.7|11789.8|11791.8|11791|11790.1|11789.2|215
1625715000000|2021-07-08 03:30:00|11790.6|11789.7|11791.6|11790.7|11791.8|11790.9|11790.5|11789.7|244
1625715300000|2021-07-08 03:35:00|11791.5|11790.6|11790.7|11789.8|11792.1|11791.3|11790.4|11789.6|202
1625715600000|2021-07-08 03:40:00|11790.5|11789.9|11791|11790.1|11791.1|11790.4|11790|11789.3|203
1625715900000|2021-07-08 03:45:00|11790.9|11790|11791.3|11790.4|11792.3|11791.5|11790.7|11790|165
1625716200000|2021-07-08 03:50:00|11791.4|11790.5|11792.2|11791.3|11792.5|11791.6|11791.2|11790.3|178
1625716500000|2021-07-08 03:55:00|11792.1|11791.2|11792.7|11791.8|11792.8|11792|11791.6|11790.8|256
1625716800000|2021-07-08 04:00:00|11792.6|11792|11793.8|11792.9|11794.2|11793.4|11792.2|11791.3|202
1625717100000|2021-07-08 04:05:00|11793.9|11793|11794.2|11793.3|11794.3|11793.5|11793.1|11792.2|217
1625717400000|2021-07-08 04:10:00|11794.1|11793.2|11795.1|11794.2|11795.2|11794.4|11793.3|11792.4|146
1625717700000|2021-07-08 04:15:00|11795.2|11794.3|11794.3|11793.4|11795.3|11794.5|11793.9|11793.1|206
1625718000000|2021-07-08 04:20:00|11794.4|11793.7|11794.7|11793.8|11795.6|11794.8|11794|11793.3|180
1625718300000|2021-07-08 04:25:00|11794.8|11793.9|11794.3|11793.4|11794.8|11793.9|11793.4|11792.6|109
1625718600000|2021-07-08 04:30:00|11794.2|11793.3|11793.1|11792.5|11794.4|11793.5|11792.8|11792.1|211
1625718900000|2021-07-08 04:35:00|11793.3|11792.4|11793.2|11792.3|11793.7|11792.8|11792.1|11791.2|179
1625719200000|2021-07-08 04:40:00|11793.1|11792.2|11793.7|11792.8|11793.7|11792.9|11792.4|11791.5|182
1625719500000|2021-07-08 04:45:00|11793.6|11793|11793.6|11792.7|11794.1|11793.2|11793|11792.2|199
1625719800000|2021-07-08 04:50:00|11793.5|11792.6|11795.1|11794.2|11795.2|11794.4|11793.3|11792.4|177
1625720100000|2021-07-08 04:55:00|11795.2|11794.3|11796.7|11795.8|11796.7|11796|11795|11794.2|268
1625720400000|2021-07-08 05:00:00|11796.6|11795.7|11795.2|11794.3|11796.6|11795.9|11794.1|11793.4|304
1625720700000|2021-07-08 05:05:00|11795.3|11794.4|11794.7|11793.8|11795.3|11794.6|11793.7|11792.9|227
1625721000000|2021-07-08 05:10:00|11794.6|11793.7|11794.2|11793.3|11795.3|11794.5|11793.8|11793|221
1625721300000|2021-07-08 05:15:00|11794.3|11793.4|11797.1|11796.2|11798|11797.1|11793.9|11793.1|436
1625721600000|2021-07-08 05:20:00|11797.2|11796.3|11795.8|11794.9|11798.3|11797.5|11795.4|11794.6|279
1625721900000|2021-07-08 05:25:00|11795.7|11794.8|11797.2|11796.3|11797.3|11796.4|11794.9|11794.1|262
1625722200000|2021-07-08 05:30:00|11797.1|11796.5|11796.9|11796|11797.7|11796.9|11795.7|11794.8|360
1625722500000|2021-07-08 05:35:00|11797|11796.1|11799.3|11798.4|11799.6|11798.7|11795.3|11794.4|551
1625722800000|2021-07-08 05:40:00|11799.4|11798.5|11802.6|11801.7|11802.8|11802|11798.9|11798|511
1625723100000|2021-07-08 05:45:00|11802.5|11801.6|11805.4|11804.5|11805.9|11805.2|11801.2|11800.4|542
1625723400000|2021-07-08 05:50:00|11805.3|11804.4|11806|11805.4|11807.3|11806.4|11804.4|11803.5|517
1625723700000|2021-07-08 05:55:00|11806.2|11805.3|11806.2|11805.3|11806.9|11806.1|11805.1|11804.3|497
1625724000000|2021-07-08 06:00:00|11806.1|11805.2|11804|11803.1|11806.4|11805.5|11801.2|11800.5|746
1625724300000|2021-07-08 06:05:00|11803.8|11803.2|11801.3|11800.7|11805.2|11804.3|11800|11799.4|660
1625724600000|2021-07-08 06:10:00|11801.5|11800.6|11804.5|11803.6|11805.1|11804.3|11800.9|11800.1|623
1625724900000|2021-07-08 06:15:00|11804.3|11803.4|11801.9|11801.3|11804.3|11803.5|11800.6|11800|476
1625725200000|2021-07-08 06:20:00|11801.8|11801.2|11800.9|11800|11802.9|11802|11799.8|11799.1|522
1625725500000|2021-07-08 06:25:00|11800.5|11799.9|11801.5|11800.6|11803.7|11802.8|11800.5|11799.7|547
1625725800000|2021-07-08 06:30:00|11801.2|11800.3|11795.1|11794.2|11801.2|11800.5|11794|11793.3|852
1625726100000|2021-07-08 06:35:00|11795.2|11794.3|11795|11794.1|11796.3|11795.7|11792.7|11792|910
1625726400000|2021-07-08 06:40:00|11794.9|11794.3|11797.1|11796.5|11798.2|11797.4|11794.4|11793.7|677
1625726700000|2021-07-08 06:45:00|11797|11796.4|11798.4|11797.5|11800.7|11800|11796.1|11795.5|809
1625727000000|2021-07-08 06:50:00|11798.3|11797.4|11795.3|11794.4|11799.2|11798.4|11794.6|11793.7|736
1625727300000|2021-07-08 06:55:00|11795.4|11794.5|11797.6|11797|11798.2|11797.4|11794.3|11793.7|766
1625727600000|2021-07-08 07:00:00|11797.5|11796.9|11798.2|11797.6|11800.2|11799.6|11796.5|11795.9|876
1625727900000|2021-07-08 07:05:00|11798.3|11797.7|11802.4|11801.5|11805|11804.2|11795.4|11794.8|879
1625728200000|2021-07-08 07:10:00|11802.2|11801.6|11802.1|11801.5|11806.6|11806|11802.1|11801.4|865
1625728500000|2021-07-08 07:15:00|11802.3|11801.4|11803.6|11803|11807|11806.2|11799.8|11799.2|1038
1625728800000|2021-07-08 07:20:00|11803.7|11802.8|11800.7|11799.8|11804.7|11804|11800.1|11799.4|856
1625729100000|2021-07-08 07:25:00|11800.8|11800.1|11805.8|11805.2|11807.1|11806.4|11800.4|11799.7|922
1625729400000|2021-07-08 07:30:00|11805.9|11804.9|11806.4|11805.8|11807.5|11806.9|11803.4|11802.6|990
1625729700000|2021-07-08 07:35:00|11806.6|11806|11805.4|11804.5|11807.9|11807.3|11802.3|11801.7|839
1625730000000|2021-07-08 07:40:00|11805.2|11804.6|11804.4|11803.8|11807.8|11807|11803.7|11802.8|855
1625730300000|2021-07-08 07:45:00|11804.3|11803.4|11803.3|11802.4|11804.8|11804.2|11800.9|11800.1|1119
1625730600000|2021-07-08 07:50:00|11803.4|11802.5|11813.3|11812.4|11813.6|11812.7|11801.8|11800.9|932
1625730900000|2021-07-08 07:55:00|11813.2|11812.3|11820.5|11819.9|11821.3|11820.4|11813.2|11812.3|1163
1625731200000|2021-07-08 08:00:00|11820.6|11820|11814.6|11814|11820.7|11820|11813.8|11813.2|1019
1625731500000|2021-07-08 08:05:00|11814.8|11813.9|11814.2|11813.6|11818.2|11817.3|11811.7|11810.9|1038
1625731800000|2021-07-08 08:10:00|11814.3|11813.7|11814.6|11813.7|11815.3|11814.5|11811.4|11810.7|873
1625732100000|2021-07-08 08:15:00|11814.2|11813.6|11815.9|11815|11816.9|11816.2|11811.7|11811|988
1625732400000|2021-07-08 08:20:00|11815.6|11814.7|11812.8|11812.2|11817.2|11816.4|11811.1|11810.2|925
1625732700000|2021-07-08 08:25:00|11812.7|11812.1|11813|11812.1|11817|11816.2|11812.7|11811.9|999
1625733000000|2021-07-08 08:30:00|11812.8|11812.2|11812|11811.4|11818.8|11817.9|11811.2|11810.3|947
1625733300000|2021-07-08 08:35:00|11812.2|11811.3|11813.1|11812.5|11815.5|11814.6|11810.3|11809.7|956
1625733600000|2021-07-08 08:40:00|11813.2|11812.6|11813|11812.1|11815.1|11814.4|11811.2|11810.5|948
1625733900000|2021-07-08 08:45:00|11812.9|11812|11814.7|11813.8|11815.5|11814.7|11811.3|11810.5|780
1625734200000|2021-07-08 08:50:00|11814.5|11813.6|11814.7|11814.1|11817.2|11816.4|11812.4|11811.6|704
1625734500000|2021-07-08 08:55:00|11814.8|11814.2|11822.7|11822.1|11825.6|11824.8|11814.8|11814.2|842
1625734800000|2021-07-08 09:00:00|11822.6|11822|11824.2|11823.6|11828.4|11827.5|11822.3|11821.6|888
1625735100000|2021-07-08 09:05:00|11824.1|11823.5|11822.3|11821.7|11825|11824.3|11822.1|11821.5|691
1625735400000|2021-07-08 09:10:00|11822.2|11821.6|11822.7|11822.1|11824|11823.2|11821.9|11821|511
1625735700000|2021-07-08 09:15:00|11822.6|11822|11822.2|11821.6|11824.4|11823.7|11822.1|11821.2|702
1625736000000|2021-07-08 09:20:00|11822.1|11821.5|11822.4|11821.8|11824.1|11823.3|11822.1|11821.3|609
1625736300000|2021-07-08 09:25:00|11822.6|11821.7|11824|11823.4|11824.1|11823.4|11822.1|11821.3|602
1625736600000|2021-07-08 09:30:00|11824.1|11823.5|11826.6|11826|11828.5|11827.9|11823.3|11822.5|647
1625736900000|2021-07-08 09:35:00|11826.5|11825.9|11825.1|11824.5|11828.1|11827.3|11824.7|11823.9|618
1625737200000|2021-07-08 09:40:00|11825.2|11824.6|11828.2|11827.6|11829.6|11828.8|11825.1|11824.5|638
1625737500000|2021-07-08 09:45:00|11828.4|11827.5|11831.3|11830.4|11832.7|11832.1|11828.2|11827.4|680
1625737800000|2021-07-08 09:50:00|11831.1|11830.5|11833.9|11833.3|11835.1|11834.5|11830.8|11830.1|742
1625738100000|2021-07-08 09:55:00|11833.8|11833.2|11834.1|11833.2|11835.8|11835.2|11830.9|11830.3|775
1625738400000|2021-07-08 10:00:00|11834|11833.1|11837|11836.4|11838.3|11837.7|11831.4|11830.6|802
1625738700000|2021-07-08 10:05:00|11836.9|11836.3|11832.2|11831.6|11837.3|11836.6|11830.4|11829.7|780
1625739000000|2021-07-08 10:10:00|11832.1|11831.5|11833.7|11832.8|11836.4|11835.5|11831.6|11831|883
1625739300000|2021-07-08 10:15:00|11833.3|11832.7|11830.7|11829.8|11833.9|11833.1|11828.1|11827.4|887
1625739600000|2021-07-08 10:20:00|11830.8|11829.9|11826.7|11825.8|11831.3|11830.4|11825.8|11825|794
1625739900000|2021-07-08 10:25:00|11826.8|11825.9|11827.1|11826.2|11828.7|11827.9|11825.2|11824.5|684
1625740200000|2021-07-08 10:30:00|11827|11826.1|11828|11827.1|11830.7|11829.8|11825.9|11825|902
1625740500000|2021-07-08 10:35:00|11828.1|11827.2|11829.2|11828.6|11830.7|11830|11827.8|11827.2|699
1625740800000|2021-07-08 10:40:00|11829.1|11828.5|11831.7|11830.8|11832.7|11831.8|11827.2|11826.4|819
1625741100000|2021-07-08 10:45:00|11831.9|11831|11835.3|11834.7|11835.9|11835.1|11831.2|11830.6|840
1625741400000|2021-07-08 10:50:00|11835.4|11834.5|11838.7|11838.1|11842|11841.3|11835.2|11834.5|966
1625741700000|2021-07-08 10:55:00|11838.9|11838.3|11841|11840.1|11841.1|11840.4|11837.2|11836.5|693
1625742000000|2021-07-08 11:00:00|11841.1|11840.2|11835.8|11835.2|11845.1|11844.2|11835.6|11834.8|856
1625742300000|2021-07-08 11:05:00|11835.7|11835.1|11842.6|11841.7|11844.3|11843.4|11833.2|11832.4|836
1625742600000|2021-07-08 11:10:00|11842.5|11841.6|11843.2|11842.3|11845.9|11845|11840.4|11839.6|735
1625742900000|2021-07-08 11:15:00|11843.1|11842.2|11844.1|11843.2|11845.9|11845.2|11842.5|11841.6|798
1625743200000|2021-07-08 11:20:00|11844|11843.1|11841.9|11841.3|11844.6|11843.8|11841.1|11840.5|664
1625743500000|2021-07-08 11:25:00|11841.8|11841.2|11841.6|11840.7|11845.5|11844.9|11840.1|11839.3|712
1625743800000|2021-07-08 11:30:00|11841.7|11840.8|11839.6|11839|11841.7|11840.8|11837.6|11836.9|762
1625744100000|2021-07-08 11:35:00|11839.4|11838.8|11837.8|11837.2|11840.4|11839.6|11836.5|11835.7|587
1625744400000|2021-07-08 11:40:00|11837.9|11837.3|11838.6|11837.7|11842.4|11841.7|11837.8|11837.2|739
1625744700000|2021-07-08 11:45:00|11838.7|11837.8|11838.2|11837.3|11840.1|11839.2|11836.7|11835.8|720
1625745000000|2021-07-08 11:50:00|11838.1|11837.2|11838.3|11837.7|11839.8|11839|11836.4|11835.6|823
1625745300000|2021-07-08 11:55:00|11838.2|11837.6|11834.4|11833.8|11838.8|11838.2|11834|11833.4|751
1625745600000|2021-07-08 12:00:00|11834.5|11833.9|11835.6|11835|11837.8|11837.2|11833.8|11833.2|790
1625745900000|2021-07-08 12:05:00|11835.8|11835.2|11838.9|11838.3|11840.6|11840|11835.2|11834.5|808
1625746200000|2021-07-08 12:10:00|11838.8|11838.2|11838.2|11837.3|11840.7|11840|11837.6|11836.9|669
1625746500000|2021-07-08 12:15:00|11838.4|11837.5|11838|11837.4|11840.1|11839.2|11837|11836.3|568
1625746800000|2021-07-08 12:20:00|11837.6|11837|11839.6|11838.7|11840|11839.2|11833.9|11833|717
1625747100000|2021-07-08 12:25:00|11839.5|11838.6|11851.6|11849.7|11853.2|11852|11838.9|11838.1|635
1625747400000|2021-07-08 12:30:00|11851.3|11849.3|11841.3|11840.4|11852.4|11851.2|11839.5|11838.6|997
1625747700000|2021-07-08 12:35:00|11841|11840.1|11846.8|11845.9|11846.9|11846|11836.6|11835.7|874
1625748000000|2021-07-08 12:40:00|11846.3|11845.4|11850.1|11849.2|11851.6|11850.7|11845.2|11844.3|1086
1625748300000|2021-07-08 12:45:00|11850|11849.1|11857.5|11856.6|11859.8|11858.9|11847.5|11846.6|1046
1625748600000|2021-07-08 12:50:00|11857.3|11856.4|11848.8|11847.9|11857.3|11856.4|11848.2|11847.3|911
1625748900000|2021-07-08 12:55:00|11848.6|11847.7|11851.9|11851|11856.3|11855.4|11848.5|11847.6|829
1625749200000|2021-07-08 13:00:00|11851.8|11850.9|11852.8|11851.9|11853.9|11853|11849.9|11849|990
1625749500000|2021-07-08 13:05:00|11852.5|11851.7|11846.2|11845.6|11854|11853.2|11844.5|11843.6|963
1625749800000|2021-07-08 13:10:00|11846.4|11845.8|11849.3|11848.4|11851.3|11850.6|11844.2|11843.4|932
1625750100000|2021-07-08 13:15:00|11849.4|11848.5|11854.6|11854|11855.6|11855|11849.2|11848.3|723
1625750400000|2021-07-08 13:20:00|11854.9|11853.8|11854|11853.4|11855.5|11854.8|11853.1|11852.5|650
1625750700000|2021-07-08 13:25:00|11853.7|11853.1|11857.4|11856.8|11859|11858.4|11853.2|11852.6|672
1625751000000|2021-07-08 13:30:00|11857.3|11856.7|11864.4|11863.8|11865.3|11864.4|11855.6|11854.9|816
1625751300000|2021-07-08 13:35:00|11864.5|11863.6|11858.5|11857.6|11864.6|11863.7|11856.5|11855.9|773
1625751600000|2021-07-08 13:40:00|11858.7|11857.9|11856.1|11855.5|11859|11858.4|11855.1|11854.2|661
1625751900000|2021-07-08 13:45:00|11856|11855.4|11857.8|11856.9|11859.9|11859.1|11853.2|11852.5|964
1625752200000|2021-07-08 13:50:00|11857.9|11857|11858.5|11857.9|11861.8|11861|11857|11856.3|1021
1625752500000|2021-07-08 13:55:00|11858.6|11858|11858.4|11857.8|11861.2|11860.5|11857.9|11857.1|843
1625752800000|2021-07-08 14:00:00|11858.5|11857.9|11863.7|11862.8|11864.9|11864|11857.1|11856.2|1071
1625753100000|2021-07-08 14:05:00|11863.6|11862.7|11856.4|11855.5|11864|11863.3|11855.2|11854.4|1141
1625753400000|2021-07-08 14:10:00|11856.6|11855.7|11861.5|11860.6|11863.3|11862.4|11856.3|11855.4|1049
1625753700000|2021-07-08 14:15:00|11861.4|11860.5|11859.1|11858.5|11863.6|11862.8|11854.9|11854|908
1625754000000|2021-07-08 14:20:00|11859.2|11858.3|11862.2|11861.3|11862.8|11861.9|11858.7|11857.8|876
1625754300000|2021-07-08 14:25:00|11862.4|11861.6|11863.5|11862.6|11865.3|11864.5|11860.2|11859.5|1042
1625754600000|2021-07-08 14:30:00|11863.6|11862.7|11863.3|11862.4|11865.1|11864.2|11861|11860.1|913
1625754900000|2021-07-08 14:35:00|11863.2|11862.3|11864.2|11863.3|11865.4|11864.6|11861.2|11860.3|896
1625755200000|2021-07-08 14:40:00|11864|11863.4|11865.9|11865|11868.3|11867.6|11863.6|11862.7|1125
1625755500000|2021-07-08 14:45:00|11865.7|11864.8|11861.3|11860.4|11867|11866.1|11860.4|11859.5|1037
1625755800000|2021-07-08 14:50:00|11861.2|11860.3|11861.9|11861.3|11863.5|11862.6|11860|11859.4|862
1625756100000|2021-07-08 14:55:00|11862|11861.4|11853.5|11852.6|11863.9|11863|11853.5|11852.6|1078
1625756400000|2021-07-08 15:00:00|11853.3|11852.7|11856.3|11855.4|11856.7|11855.9|11850.3|11849.5|1103
1625756700000|2021-07-08 15:05:00|11856.4|11855.5|11858.1|11857.2|11859.9|11859.3|11855.5|11854.8|906
1625757000000|2021-07-08 15:10:00|11858|11857.4|11858.3|11857.4|11860.2|11859.5|11857.6|11856.7|617
1625757300000|2021-07-08 15:15:00|11858.2|11857.3|11853.1|11852.2|11858.3|11857.6|11852.7|11851.9|972
1625757600000|2021-07-08 15:20:00|11853.2|11852.3|11845.3|11844.4|11853.6|11852.7|11844.2|11843.3|871
1625757900000|2021-07-08 15:25:00|11845.4|11844.8|11844.8|11843.9|11847.8|11847|11842.8|11842|797
1625758200000|2021-07-08 15:30:00|11844.6|11844|11839|11838.1|11845.2|11844.5|11837.8|11836.9|762
1625758500000|2021-07-08 15:35:00|11839.4|11838.5|11842.8|11842.2|11843|11842.2|11837.1|11836.3|615
1625758800000|2021-07-08 15:40:00|11842.7|11842.1|11841|11840.1|11844.8|11843.9|11839.5|11838.6|687
1625759100000|2021-07-08 15:45:00|11840.9|11840|11840.6|11839.7|11844.5|11843.6|11840.6|11839.7|696
1625759400000|2021-07-08 15:50:00|11840.7|11839.8|11844.3|11843.4|11845.5|11844.7|11840.3|11839.4|626
1625759700000|2021-07-08 15:55:00|11844.4|11843.5|11840.4|11839.5|11844.6|11843.7|11839.2|11838.4|765
1625760000000|2021-07-08 16:00:00|11840.3|11839.4|11839|11838.1|11842.3|11841.4|11838.6|11837.8|698
1625760300000|2021-07-08 16:05:00|11838.9|11838|11838.6|11838|11839.4|11838.7|11837.2|11836.5|407
1625760600000|2021-07-08 16:10:00|11838.5|11837.9|11837.4|11836.8|11839.3|11838.7|11837.2|11836.5|400
1625760900000|2021-07-08 16:15:00|11837.3|11836.5|11840.1|11839.5|11840.3|11839.6|11837.2|11836.4|489
1625761200000|2021-07-08 16:20:00|11840.3|11839.4|11839.7|11838.8|11840.5|11839.8|11838.6|11837.9|313
1625761500000|2021-07-08 16:25:00|11839.5|11838.9|11839.1|11838.5|11840.2|11839.5|11837.7|11837|378
1625761800000|2021-07-08 16:30:00|11839.2|11838.6|11839.8|11838.9|11840.5|11839.7|11839.1|11838.5|293
1625762100000|2021-07-08 16:35:00|11839.9|11839|11840.4|11839.5|11840.7|11839.8|11839.3|11838.6|330
1625762400000|2021-07-08 16:40:00|11840.2|11839.6|11840.4|11839.5|11841.3|11840.5|11839.2|11838.4|401
1625762700000|2021-07-08 16:45:00|11840.3|11839.7|11842.9|11842|11843.6|11842.7|11839.8|11839.1|353
1625763000000|2021-07-08 16:50:00|11843|11842.1|11844.9|11844|11845.3|11844.5|11842.1|11841.5|424
1625763300000|2021-07-08 16:55:00|11844.5|11843.9|11844.8|11844.2|11845.3|11844.6|11843.2|11842.5|412
1625763600000|2021-07-08 17:00:00|11845.1|11844.5|11843.2|11842.3|11846.8|11845.9|11843.2|11842.3|429
1625763900000|2021-07-08 17:05:00|11843.3|11842.4|11839.9|11839|11844.3|11843.7|11839.8|11839|395
1625764200000|2021-07-08 17:10:00|11840|11839.1|11839.5|11838.6|11841|11840.4|11838.6|11837.8|415
1625764500000|2021-07-08 17:15:00|11839.4|11838.5|11838.9|11838|11840.3|11839.5|11838.9|11838|392
1625764800000|2021-07-08 17:20:00|11838.8|11837.9|11838.3|11837.4|11838.9|11838.1|11837.2|11836.5|464
1625765100000|2021-07-08 17:25:00|11838.4|11837.5|11838.7|11837.8|11839.2|11838.3|11837.8|11837|392
1625765400000|2021-07-08 17:30:00|11838.6|11838|11838.5|11837.6|11839|11838.2|11837.4|11836.6|483
1625765700000|2021-07-08 17:35:00|11838.6|11837.7|11839.3|11838.4|11839.3|11838.4|11836.8|11836.2|450
1625766000000|2021-07-08 17:40:00|11839|11838.3|11839.4|11838.5|11839.9|11839.1|11838.3|11837.5|264
1625766300000|2021-07-08 17:45:00|11839.3|11838.4|11838.8|11838.2|11839.5|11838.8|11838.6|11837.9|251
1625766600000|2021-07-08 17:50:00|11838.9|11838.3|11839.7|11838.8|11840.1|11839.3|11838.6|11838|335
1625766900000|2021-07-08 17:55:00|11839.6|11838.7|11839.8|11838.9|11841.2|11840.3|11839.1|11838.4|334
1625767200000|2021-07-08 18:00:00|11839.9|11839|11839.1|11838.2|11841|11840.2|11838.9|11838.1|363
1625767500000|2021-07-08 18:05:00|11839.3|11838.7|11840.1|11839.2|11840.4|11839.5|11838.6|11837.9|239
1625767800000|2021-07-08 18:10:00|11840.2|11839.3|11838.9|11838.3|11840.6|11840|11838.3|11837.5|175
1625768100000|2021-07-08 18:15:00|11839|11838.4|11838.5|11837.6|11839.5|11838.8|11838.2|11837.5|237
1625768400000|2021-07-08 18:20:00|11838.6|11837.7|11838.4|11837.5|11839.3|11838.4|11837.8|11837|190
1625768700000|2021-07-08 18:25:00|11838.5|11837.6|11837|11836.1|11838.5|11837.6|11836.2|11835.4|298
1625769000000|2021-07-08 18:30:00|11837.2|11836.4|11837.1|11836.2|11837.4|11836.5|11835.5|11834.8|257
1625769300000|2021-07-08 18:35:00|11837|11836.1|11836.8|11836.2|11837.6|11836.8|11836.3|11835.5|201
1625769600000|2021-07-08 18:40:00|11836.7|11836.1|11837.4|11836.8|11838.2|11837.5|11836.7|11836.1|224
1625769900000|2021-07-08 18:45:00|11837.2|11836.6|11839.4|11838.8|11839.7|11838.9|11837.2|11836.4|279
1625770200000|2021-07-08 18:50:00|11839.6|11838.7|11841.9|11841|11842|11841.1|11839.3|11838.5|360
1625770500000|2021-07-08 18:55:00|11841.7|11840.8|11839.9|11839|11842.8|11842.2|11839.3|11838.5|392
1625770800000|2021-07-08 19:00:00|11839.8|11838.9|11840|11839.4|11841.3|11840.4|11839.4|11838.7|390
1625771100000|2021-07-08 19:05:00|11840.1|11839.5|11842.3|11841.4|11842.7|11841.8|11840|11839.3|268
1625771400000|2021-07-08 19:10:00|11842.4|11841.5|11841.8|11841.2|11843.1|11842.4|11841.3|11840.6|321
1625771700000|2021-07-08 19:15:00|11842|11841.1|11841.3|11840.7|11842.5|11841.7|11840.9|11840.1|282
1625772000000|2021-07-08 19:20:00|11841.2|11840.6|11842.4|11841.8|11842.9|11842.1|11840.8|11840.1|283
1625772300000|2021-07-08 19:25:00|11842.5|11841.6|11844.5|11843.6|11845.1|11844.4|11841.1|11840.5|285
1625772600000|2021-07-08 19:30:00|11844.4|11843.8|11846.7|11846.1|11847.3|11846.5|11844.4|11843.7|382
1625772900000|2021-07-08 19:35:00|11846.8|11846.2|11845|11844.4|11846.8|11846.2|11844.4|11843.7|289
1625773200000|2021-07-08 19:40:00|11844.9|11844.3|11843.4|11842.8|11845|11844.3|11842.4|11841.8|364
1625773500000|2021-07-08 19:45:00|11843.3|11842.7|11842.1|11841.2|11844.2|11843.6|11841.9|11841.1|274
1625773800000|2021-07-08 19:50:00|11842.2|11841.3|11844.8|11844.2|11845.6|11844.8|11841.8|11841.1|267
1625774100000|2021-07-08 19:55:00|11844.9|11844.3|11848.2|11847.6|11848.5|11847.8|11844.3|11843.5|396
1625774400000|2021-07-08 20:00:00|11847.9|11847.3|11844.5|11843.9|11848.9|11848.3|11844.5|11843.8|454
1625774700000|2021-07-08 20:05:00|11844.7|11843.8|11846.3|11845.7|11846.5|11845.7|11844.5|11843.7|248
1625775000000|2021-07-08 20:10:00|11846.5|11845.6|11845.8|11844.9|11846.7|11845.8|11845.6|11844.9|287
1625775300000|2021-07-08 20:15:00|11845.9|11845|11845|11844.1|11846|11845.3|11844.8|11844.1|113
1625775600000|2021-07-08 20:20:00|11844.9|11844.3|11845.9|11845|11846.6|11845.8|11844.8|11844.1|198
1625775900000|2021-07-08 20:25:00|11846.1|11845.2|11843.9|11843|11846.2|11845.4|11843.3|11842.6|257
1625776200000|2021-07-08 20:30:00|11843.8|11842.9|11844.3|11843.4|11845.5|11844.7|11843.2|11842.5|167
1625776500000|2021-07-08 20:35:00|11844.1|11843.5|11845|11844.1|11845|11844.1|11843.5|11842.6|125
1625776800000|2021-07-08 20:40:00|11844.8|11844.2|11845.3|11844.4|11845.7|11844.8|11844.3|11843.5|198
1625777100000|2021-07-08 20:45:00|11845.4|11844.5|11843.1|11842.2|11845.7|11844.8|11843.1|11842.2|144
1625777400000|2021-07-08 20:50:00|11843.4|11842.5|11845.8|11844.9|11845.8|11844.9|11843.3|11842.4|302
1625777700000|2021-07-08 20:55:00|11845.9|11845|11847.6|11843|11847.8|11846.4|11845.5|11842.6|487
1625778000000|2021-07-08 21:00:00|11846.6|11843.2|11848.2|11841.2|11848.7|11843.6|11846.5|11840.5|29
1625778300000|2021-07-08 21:05:00|11849.2|11842.2|11849.2|11842.2|11851.9|11844.9|11847|11840|139
1625778600000|2021-07-08 21:10:00|11849.4|11842.4|11848.9|11841.9|11850.9|11843.9|11847.9|11840.9|122
1625778900000|2021-07-08 21:15:00|11848.8|11841.8|11845.7|11839.8|11850.8|11843.8|11844.5|11838.8|210
1625779200000|2021-07-08 21:20:00|11846|11839.7|11848.1|11841.1|11849|11842|11843.8|11839.4|198
1625779500000|2021-07-08 21:25:00|11848|11841|11848.5|11844|11850.3|11845.9|11846.8|11839.9|266
1625779800000|2021-07-08 21:30:00|11848.4|11844.1|11849.4|11844.5|11850.2|11845.3|11847.7|11842.3|258
1625780100000|2021-07-08 21:35:00|11849.5|11844.4|11847.3|11845.1|11850.1|11846.8|11846.9|11842.9|349
1625780400000|2021-07-08 21:40:00|11847.2|11845|11848.1|11845.7|11849.2|11845.8|11846.8|11844.7|155
1625780700000|2021-07-08 21:45:00|11848.2|11845.5|11847.8|11843.8|11849.6|11846.8|11846.9|11842.2|215
1625781000000|2021-07-08 21:50:00|11848.2|11843.9|11847.7|11844|11848.4|11844.9|11846.3|11842.7|220
1625781300000|2021-07-08 21:55:00|11847.5|11844.2|11846.2|11843.2|11847.8|11845|11845.1|11842.9|221
1625781600000|2021-07-08 22:00:00|11845.7|11843.7|11847.8|11846.9|11848.9|11846.9|11845.7|11843.5|353
1625781900000|2021-07-08 22:05:00|11847.9|11847|11848.8|11847.9|11849|11848.1|11847.3|11846.2|205
1625782200000|2021-07-08 22:10:00|11848.9|11848|11848.3|11847.4|11849.3|11848.4|11848.2|11847.2|116
1625782500000|2021-07-08 22:15:00|11848.2|11847.3|11849.3|11848.4|11849.5|11848.6|11848.1|11847.2|91
1625782800000|2021-07-08 22:20:00|11849.2|11848.3|11849.2|11848.3|11849.4|11848.5|11848.5|11847.6|87
1625783100000|2021-07-08 22:25:00|11849.3|11848.4|11849|11848.1|11849.3|11848.4|11848.7|11847.8|75
1625783400000|2021-07-08 22:30:00|11848.6|11847.7|11849.1|11848.2|11849.3|11848.4|11847.1|11846.2|135
1625783700000|2021-07-08 22:35:00|11849|11848.1|11848.2|11847.3|11849.1|11848.2|11848|11847.1|114
1625784000000|2021-07-08 22:40:00|11848.3|11847.4|11847.6|11846.7|11848.3|11847.4|11847.1|11846.2|120
1625784300000|2021-07-08 22:45:00|11847.7|11846.8|11847.9|11847|11848.4|11847.5|11847.2|11846.3|83
1625784600000|2021-07-08 22:50:00|11847.8|11846.9|11847.2|11846.3|11848.4|11847.5|11847|11846.1|159
1625784900000|2021-07-08 22:55:00|11847.1|11846.2|11845.7|11844.8|11847.2|11846.3|11845.2|11844.3|167
1625785200000|2021-07-08 23:00:00|11846.2|11845.3|11845.2|11844.3|11847.3|11846.4|11843.4|11842.5|222
1625785500000|2021-07-08 23:05:00|11845.1|11844.2|11843.2|11842.3|11845.2|11844.4|11843|11842.1|179
1625785800000|2021-07-08 23:10:00|11843.3|11842.4|11843.2|11842.3|11844|11843.1|11842.3|11841.4|214
1625786100000|2021-07-08 23:15:00|11843.1|11842.2|11842.7|11841.8|11843.2|11842.3|11841.6|11840.7|203
1625786400000|2021-07-08 23:20:00|11842.8|11841.9|11842.4|11841.5|11843.4|11842.5|11841.4|11840.5|206
1625786700000|2021-07-08 23:25:00|11842.5|11841.6|11843.9|11843|11843.9|11843|11842.1|11841.4|61
1625787000000|2021-07-08 23:30:00|11843.8|11842.9|11843.3|11842.4|11844|11843.1|11842.8|11841.9|83
1625787300000|2021-07-08 23:35:00|11843.4|11842.5|11846.4|11845.5|11847|11846.1|11843|11842.1|133
1625787600000|2021-07-08 23:40:00|11846.1|11845.2|11847.9|11847|11848.5|11847.6|11846.1|11845.2|147
1625787900000|2021-07-08 23:45:00|11848|11847.1|11847.9|11847|11848|11847.1|11846.8|11845.9|171
1625788200000|2021-07-08 23:50:00|11848|11847.1|11847.8|11846.9|11848.5|11847.6|11847.7|11846.8|92
1625788500000|2021-07-08 23:55:00|11847.4|11846.5|11846.9|11846|11848.5|11847.6|11846.6|11845.7|192
1625788800000|2021-07-09 00:00:00|11847|11846.1|11846.8|11845.9|11850|11849.1|11845.3|11844.4|544
1625789100000|2021-07-09 00:05:00|11846.7|11845.8|11848.5|11847.6|11848.6|11847.7|11845.7|11844.8|367
1625789400000|2021-07-09 00:10:00|11848.4|11847.5|11847.9|11847|11848.4|11847.5|11846|11845.1|275
1625789700000|2021-07-09 00:15:00|11847.8|11846.9|11848.2|11847.3|11850.5|11849.6|11847.1|11846.2|381
1625790000000|2021-07-09 00:20:00|11848|11847.4|11846.8|11845.9|11849|11848.1|11845.6|11844.8|438
1625790300000|2021-07-09 00:25:00|11846.9|11846|11845.8|11844.9|11847|11846.2|11845.2|11844.5|361
1625790600000|2021-07-09 00:30:00|11845.7|11844.8|11842.8|11841.9|11846.4|11845.5|11842.6|11841.9|389
1625790900000|2021-07-09 00:35:00|11842.7|11841.8|11841.2|11840.3|11843.7|11842.9|11840.7|11839.8|363
1625791200000|2021-07-09 00:40:00|11841.1|11840.2|11840.5|11839.6|11841.5|11840.7|11839.2|11838.6|377
1625791500000|2021-07-09 00:45:00|11840.2|11839.3|11840.1|11839.2|11840.5|11839.7|11838.8|11837.9|376
1625791800000|2021-07-09 00:50:00|11840.2|11839.3|11842.4|11841.5|11843.5|11842.6|11840.1|11839.2|449
1625792100000|2021-07-09 00:55:00|11842.6|11841.7|11841.1|11840.2|11844|11843.1|11840.7|11839.9|485
1625792400000|2021-07-09 01:00:00|11841.2|11840.3|11839.3|11838.4|11841.8|11841|11838.9|11838.1|522
1625792700000|2021-07-09 01:05:00|11839.4|11838.5|11842.3|11841.4|11842.4|11841.6|11839.3|11838.4|479
1625793000000|2021-07-09 01:10:00|11842.4|11841.5|11841.9|11841|11844.1|11843.2|11841.2|11840.3|437
1625793300000|2021-07-09 01:15:00|11841.8|11840.9|11842.5|11841.6|11843.5|11842.7|11841.7|11840.8|435
1625793600000|2021-07-09 01:20:00|11842.6|11841.7|11843.2|11842.3|11844.1|11843.2|11842.5|11841.6|371
1625793900000|2021-07-09 01:25:00|11843.1|11842.2|11841.8|11840.9|11844.1|11843.2|11841.6|11840.8|285
1625794200000|2021-07-09 01:30:00|11841.7|11840.8|11842.4|11841.5|11843|11842.1|11840.5|11839.6|484
1625794500000|2021-07-09 01:35:00|11842.2|11841.6|11841.5|11840.6|11843|11842.2|11840.4|11839.6|536
1625794800000|2021-07-09 01:40:00|11841.4|11840.5|11838.8|11838.2|11841.5|11840.6|11838.4|11837.5|563
1625795100000|2021-07-09 01:45:00|11839|11838.1|11838.8|11837.9|11839.8|11838.9|11837.9|11837|408
1625795400000|2021-07-09 01:50:00|11838.6|11838|11837.5|11836.6|11840.3|11839.4|11837.3|11836.6|368
1625795700000|2021-07-09 01:55:00|11837.6|11836.7|11839.9|11839|11840.3|11839.4|11836.6|11835.8|483
1625796000000|2021-07-09 02:00:00|11840|11839.3|11837.1|11836.2|11840.4|11839.5|11836.2|11835.5|555
1625796300000|2021-07-09 02:05:00|11837|11836.1|11836.8|11835.9|11838.3|11837.4|11836.1|11835.2|407
1625796600000|2021-07-09 02:10:00|11836.9|11836|11837.6|11836.7|11837.8|11837|11835.4|11834.5|394
1625796900000|2021-07-09 02:15:00|11837.7|11836.8|11836.8|11835.9|11837.7|11836.8|11835.8|11835|283
1625797200000|2021-07-09 02:20:00|11836.7|11836.1|11836.9|11836|11837.7|11836.9|11836.5|11835.7|258
1625797500000|2021-07-09 02:25:00|11836.8|11836.2|11836.4|11835.5|11837.9|11837.1|11835.7|11835|332
1625797800000|2021-07-09 02:30:00|11836.2|11835.6|11837.2|11836.6|11837.8|11837.2|11836.1|11835.3|382
1625798100000|2021-07-09 02:35:00|11837.1|11836.5|11837.4|11836.5|11837.8|11837|11836.6|11835.8|343
1625798400000|2021-07-09 02:40:00|11837.3|11836.4|11838.2|11837.3|11839.3|11838.4|11837.3|11836.4|278
1625798700000|2021-07-09 02:45:00|11838.1|11837.2|11837.6|11836.7|11838.9|11838|11837|11836.2|337
1625799000000|2021-07-09 02:50:00|11837.5|11836.6|11837.9|11837|11838.4|11837.6|11835.7|11835|379
1625799300000|2021-07-09 02:55:00|11837.8|11837.2|11836.9|11836|11838.4|11837.7|11836.3|11835.5|266
1625799600000|2021-07-09 03:00:00|11837|11836.1|11836.7|11835.8|11837.4|11836.5|11835.8|11834.9|275
1625799900000|2021-07-09 03:05:00|11836.8|11835.9|11837.7|11837.1|11838.4|11837.5|11836.5|11835.8|314
1625800200000|2021-07-09 03:10:00|11837.9|11837|11838.2|11837.3|11838.5|11837.7|11837.1|11836.4|283
1625800500000|2021-07-09 03:15:00|11838.3|11837.4|11837|11836.1|11838.4|11837.6|11836.9|11836.1|247
1625800800000|2021-07-09 03:20:00|11837.1|11836.2|11835.7|11835.1|11837.9|11837.1|11835.6|11834.8|267
1625801100000|2021-07-09 03:25:00|11835.6|11835|11835.3|11834.4|11836.5|11835.8|11834.6|11833.8|342
1625801400000|2021-07-09 03:30:00|11835.2|11834.3|11835.3|11834.4|11836.2|11835.3|11834.8|11833.9|368
1625801700000|2021-07-09 03:35:00|11835.4|11834.5|11837.5|11836.6|11838|11837.1|11835.4|11834.5|361
1625802000000|2021-07-09 03:40:00|11837.4|11836.5|11837.4|11836.5|11837.6|11836.7|11836.5|11835.7|262
1625802300000|2021-07-09 03:45:00|11837.3|11836.4|11837.1|11836.2|11837.5|11836.8|11836.8|11835.9|196
1625802600000|2021-07-09 03:50:00|11837|11836.1|11837.6|11836.7|11837.7|11836.8|11835.8|11834.9|291
1625802900000|2021-07-09 03:55:00|11837.5|11836.6|11839.8|11839.2|11840|11839.2|11837.4|11836.5|306
1625803200000|2021-07-09 04:00:00|11839.7|11839.1|11838.8|11838.2|11840.3|11839.6|11838.4|11837.8|249
1625803500000|2021-07-09 04:05:00|11838.9|11838.3|11838.7|11837.8|11839.8|11839.1|11838.4|11837.6|197
1625803800000|2021-07-09 04:10:00|11838.8|11837.9|11838.7|11837.8|11839.3|11838.4|11837.7|11836.9|246
1625804100000|2021-07-09 04:15:00|11838.8|11837.9|11835.8|11834.9|11838.8|11838.1|11835.5|11834.7|304
1625804400000|2021-07-09 04:20:00|11835.5|11834.8|11837.4|11836.5|11837.9|11837|11834.5|11833.8|271
1625804700000|2021-07-09 04:25:00|11837.3|11836.4|11837.2|11836.6|11837.6|11836.8|11836.6|11835.9|277
1625805000000|2021-07-09 04:30:00|11837.3|11836.7|11836.9|11836|11837.9|11837.2|11836.2|11835.3|271
1625805300000|2021-07-09 04:35:00|11836.7|11836.1|11836.1|11835.2|11837|11836.1|11835.7|11834.9|246
1625805600000|2021-07-09 04:40:00|11836|11835.1|11835.7|11835.1|11836.6|11835.9|11835.6|11834.9|299
1625805900000|2021-07-09 04:45:00|11836|11835|11836.2|11835.3|11836.9|11836|11835.2|11834.3|286
1625806200000|2021-07-09 04:50:00|11836|11835.4|11837.5|11836.9|11838.4|11837.6|11836|11835.2|272
1625806500000|2021-07-09 04:55:00|11837.7|11836.8|11832.2|11831.6|11837.9|11837.1|11832|11831.2|436
1625806800000|2021-07-09 05:00:00|11832.1|11831.5|11833.9|11833|11834.1|11833.3|11832.1|11831.4|543
1625807100000|2021-07-09 05:05:00|11833.8|11833.2|11834.4|11833.5|11835.3|11834.4|11833.5|11832.7|447
1625807400000|2021-07-09 05:10:00|11834.5|11833.6|11834.2|11833.6|11835.4|11834.5|11833.6|11832.8|663
1625807700000|2021-07-09 05:15:00|11834.3|11833.4|11833.6|11832.7|11834.6|11833.8|11833|11832.2|519
1625808000000|2021-07-09 05:20:00|11833.8|11832.9|11833.9|11833|11834.5|11833.8|11833.1|11832.3|289
1625808300000|2021-07-09 05:25:00|11833.8|11832.9|11833.3|11832.4|11834.3|11833.5|11833.1|11832.4|270
1625808600000|2021-07-09 05:30:00|11833.2|11832.6|11834.8|11833.9|11835.3|11834.5|11832.9|11832.3|367
1625808900000|2021-07-09 05:35:00|11834.7|11834.2|11834.5|11833.9|11835.9|11835.1|11834.3|11833.7|274
1625809200000|2021-07-09 05:40:00|11834.6|11834|11835.4|11834.5|11836.4|11835.6|11834.3|11833.6|348
1625809500000|2021-07-09 05:45:00|11835.5|11834.6|11835.4|11834.5|11835.8|11835|11833.8|11833|283
1625809800000|2021-07-09 05:50:00|11835.5|11834.6|11835.9|11835|11836.5|11835.6|11834.5|11833.6|280
1625810100000|2021-07-09 05:55:00|11836|11835.1|11835|11834.1|11836|11835.1|11834|11833.1|345
1625810400000|2021-07-09 06:00:00|11834.9|11834|11832.2|11831.3|11835|11834.1|11831.7|11830.8|578
1625810700000|2021-07-09 06:05:00|11832.3|11831.4|11833.3|11832.4|11833.7|11833|11831.4|11830.5|464
1625811000000|2021-07-09 06:10:00|11833.4|11832.5|11832.2|11831.6|11835.1|11834.2|11831.6|11830.9|514
1625811300000|2021-07-09 06:15:00|11832.4|11831.8|11834.8|11833.9|11836.2|11835.3|11831.5|11830.6|502
1625811600000|2021-07-09 06:20:00|11834.7|11833.8|11832.9|11832|11835.2|11834.6|11830.6|11830|503
1625811900000|2021-07-09 06:25:00|11832.8|11831.9|11829.5|11828.6|11832.9|11832|11828.7|11827.8|685
1625812200000|2021-07-09 06:30:00|11829.7|11828.9|11827.1|11826.5|11830|11829.2|11826.4|11825.7|647
1625812500000|2021-07-09 06:35:00|11827.2|11826.2|11827.9|11827|11828.6|11827.7|11825.5|11824.8|596
1625812800000|2021-07-09 06:40:00|11827.8|11826.9|11827.8|11826.9|11830|11829.3|11826.4|11825.6|553
1625813100000|2021-07-09 06:45:00|11827.7|11826.8|11829.4|11828.5|11830.2|11829.4|11827.1|11826.3|608
1625813400000|2021-07-09 06:50:00|11829.3|11828.4|11829.4|11828.5|11832|11831.1|11828.9|11828.1|567
1625813700000|2021-07-09 06:55:00|11829.5|11828.6|11828.2|11827.6|11833|11832.2|11828|11827.4|675
1625814000000|2021-07-09 07:00:00|11828|11827.1|11827.2|11826.6|11828|11827.2|11825.4|11824.7|864
1625814300000|2021-07-09 07:05:00|11827.4|11826.5|11833.7|11833.1|11834.8|11833.9|11825.8|11825.2|913
1625814600000|2021-07-09 07:10:00|11833.9|11833|11833.2|11832.3|11837|11836.2|11831.6|11830.8|854
1625814900000|2021-07-09 07:15:00|11833.3|11832.4|11833.3|11832.7|11835.4|11834.8|11832.6|11831.8|684
1625815200000|2021-07-09 07:20:00|11833.2|11832.6|11835.9|11835|11837|11836.3|11833|11832.3|761
1625815500000|2021-07-09 07:25:00|11835.8|11834.9|11831.5|11830.6|11836|11835.2|11830.2|11829.3|673
1625815800000|2021-07-09 07:30:00|11831.4|11830.5|11830.2|11829.3|11832.9|11832.3|11828.4|11827.7|736
1625816100000|2021-07-09 07:35:00|11830.1|11829.2|11830.7|11830.1|11831.3|11830.6|11826.6|11825.9|627
1625816400000|2021-07-09 07:40:00|11831|11830.3|11835.2|11834.3|11837.3|11836.5|11830.7|11829.9|800
1625816700000|2021-07-09 07:45:00|11835.3|11834.7|11840.4|11839.8|11841.9|11841|11832|11831.2|756
1625817000000|2021-07-09 07:50:00|11840.3|11839.7|11840.2|11839.6|11843.3|11842.4|11838.3|11837.5|761
1625817300000|2021-07-09 07:55:00|11840.1|11839.5|11840.6|11839.7|11842.2|11841.4|11839.9|11839.1|593
1625817600000|2021-07-09 08:00:00|11840.7|11839.8|11845.1|11844.2|11846.1|11845.3|11838|11837.3|906
1625817900000|2021-07-09 08:05:00|11844.9|11844.3|11842.8|11841.9|11847|11846.4|11841.3|11840.6|844
1625818200000|2021-07-09 08:10:00|11842.4|11841.8|11843|11842.1|11845.2|11844.5|11841.4|11840.6|715
1625818500000|2021-07-09 08:15:00|11842.9|11842|11838.3|11837.4|11842.9|11842|11837.2|11836.3|715
1625818800000|2021-07-09 08:20:00|11838.4|11837.5|11840.1|11839.5|11842.8|11842|11838.2|11837.3|581
1625819100000|2021-07-09 08:25:00|11840|11839.4|11839.5|11838.6|11841.6|11840.7|11838.3|11837.6|635
1625819400000|2021-07-09 08:30:00|11839.6|11838.7|11842.5|11841.6|11843|11842.1|11838.5|11837.7|600
1625819700000|2021-07-09 08:35:00|11842.4|11841.5|11841.2|11840.6|11842.6|11841.7|11837.2|11836.5|569
1625820000000|2021-07-09 08:40:00|11841.3|11840.7|11840|11839.1|11843|11842.1|11839.5|11838.8|528
1625820300000|2021-07-09 08:45:00|11839.9|11839|11838.3|11837.7|11840.1|11839.3|11836.5|11835.7|522
1625820600000|2021-07-09 08:50:00|11838.2|11837.6|11837.4|11836.8|11840.3|11839.5|11837.4|11836.6|466
1625820900000|2021-07-09 08:55:00|11837.5|11836.9|11832.8|11831.9|11837.7|11836.9|11832|11831.3|630
1625821200000|2021-07-09 09:00:00|11832.7|11831.8|11834.3|11833.7|11835.6|11835|11829.1|11828.5|854
1625821500000|2021-07-09 09:05:00|11834.1|11833.5|11832.6|11831.7|11835.9|11835.3|11831.7|11831.1|614
1625821800000|2021-07-09 09:10:00|11832.7|11831.8|11836.7|11835.8|11837.3|11836.6|11831.9|11831.3|775
1625822100000|2021-07-09 09:15:00|11836.6|11835.7|11837.1|11836.2|11840|11839.3|11835.6|11834.8|774
1625822400000|2021-07-09 09:20:00|11837|11836.1|11833.6|11832.7|11837.7|11837|11833.5|11832.6|569
1625822700000|2021-07-09 09:25:00|11833.5|11832.6|11834.2|11833.6|11835.1|11834.2|11832.9|11832|637
1625823000000|2021-07-09 09:30:00|11834.3|11833.4|11838.7|11838.1|11839|11838.2|11834.1|11833.4|595
1625823300000|2021-07-09 09:35:00|11838.6|11838|11841.5|11840.9|11841.5|11840.9|11837.1|11836.4|615
1625823600000|2021-07-09 09:40:00|11841.3|11840.4|11844.3|11843.4|11845.4|11844.5|11840.5|11839.7|538
1625823900000|2021-07-09 09:45:00|11844.4|11843.5|11842.9|11842|11844.8|11843.9|11842.4|11841.6|505
1625824200000|2021-07-09 09:50:00|11842.8|11841.9|11850.4|11849.8|11850.8|11850|11842.7|11841.9|692
1625824500000|2021-07-09 09:55:00|11850.5|11849.9|11855.7|11854.8|11856|11855.1|11850.5|11849.8|702
1625824800000|2021-07-09 10:00:00|11855.8|11854.9|11858.1|11857.2|11859.9|11859|11854.9|11854.2|759
1625825100000|2021-07-09 10:05:00|11857.9|11857.3|11857.6|11857|11859.3|11858.6|11856.8|11856|637
1625825400000|2021-07-09 10:10:00|11857.5|11856.9|11857.4|11856.5|11858.8|11857.9|11856.4|11855.6|599
1625825700000|2021-07-09 10:15:00|11857.3|11856.4|11859.9|11859|11860.2|11859.3|11857.1|11856.2|594
1625826000000|2021-07-09 10:20:00|11859.8|11859.2|11858.7|11857.8|11861.4|11860.5|11857.2|11856.4|553
1625826300000|2021-07-09 10:25:00|11858.6|11857.7|11858.1|11857.2|11861.7|11861|11858.1|11857.2|504
1625826600000|2021-07-09 10:30:00|11858|11857.1|11859.3|11858.7|11861.3|11860.4|11857.4|11856.6|505
1625826900000|2021-07-09 10:35:00|11859.8|11858.9|11862.6|11861.7|11863.3|11862.7|11858.7|11858|551
1625827200000|2021-07-09 10:40:00|11862.7|11861.8|11860.4|11859.5|11862.7|11861.8|11860.2|11859.4|426
1625827500000|2021-07-09 10:45:00|11860.3|11859.4|11860.9|11860|11862|11861.2|11860|11859.1|413
1625827800000|2021-07-09 10:50:00|11861|11860.1|11860.2|11859.3|11861.7|11860.9|11859.2|11858.5|480
1625828100000|2021-07-09 10:55:00|11860.3|11859.4|11857.2|11856.6|11861.3|11860.5|11855.2|11854.6|641
1625828400000|2021-07-09 11:00:00|11857.3|11856.7|11861.1|11860.2|11861.3|11860.6|11855.7|11854.9|555
1625828700000|2021-07-09 11:05:00|11861.2|11860.3|11860.3|11859.4|11861.8|11861|11858.8|11858.1|521
1625829000000|2021-07-09 11:10:00|11860.2|11859.3|11863.2|11862.6|11863.7|11863|11860|11859.2|539
1625829300000|2021-07-09 11:15:00|11863.4|11862.5|11862.6|11861.7|11864.3|11863.6|11860.1|11859.2|570
1625829600000|2021-07-09 11:20:00|11862.3|11861.5|11859.8|11859.2|11862.4|11861.6|11859.7|11858.9|590
1625829900000|2021-07-09 11:25:00|11860|11859.1|11858.3|11857.7|11860.3|11859.7|11856.6|11855.8|518
1625830200000|2021-07-09 11:30:00|11858.2|11857.6|11859.6|11858.7|11860.2|11859.3|11856.5|11855.6|594
1625830500000|2021-07-09 11:35:00|11859.7|11858.8|11861.5|11860.6|11861.6|11860.7|11858.6|11858|507
1625830800000|2021-07-09 11:40:00|11861.8|11860.9|11861.5|11860.6|11864.1|11863.5|11860.5|11859.8|542
1625831100000|2021-07-09 11:45:00|11861.4|11860.5|11862.9|11862.3|11864.4|11863.6|11861|11860.2|595
1625831400000|2021-07-09 11:50:00|11863.1|11862.2|11860.7|11859.8|11863.4|11862.6|11859.6|11859|544
1625831700000|2021-07-09 11:55:00|11860.6|11860|11856.1|11855.5|11861|11860.2|11856|11855.3|705
1625832000000|2021-07-09 12:00:00|11856.2|11855.3|11859.3|11858.4|11860|11859.4|11856.1|11855.2|726
1625832300000|2021-07-09 12:05:00|11859.2|11858.6|11858.4|11857.8|11860.2|11859.5|11858.4|11857.6|627
1625832600000|2021-07-09 12:10:00|11858.5|11857.9|11859.1|11858.2|11860.4|11859.5|11856|11855.4|722
1625832900000|2021-07-09 12:15:00|11859.2|11858.6|11860.8|11860.2|11861.2|11860.6|11857.4|11856.7|593
1625833200000|2021-07-09 12:20:00|11860.7|11860.1|11859.5|11858.6|11861|11860.4|11858|11857.4|462
1625833500000|2021-07-09 12:25:00|11859.6|11858.7|11861.2|11860.6|11861.4|11860.7|11858.9|11858.2|491
1625833800000|2021-07-09 12:30:00|11861.3|11860.7|11863.9|11863.3|11864.5|11863.8|11860.5|11859.8|653
1625834100000|2021-07-09 12:35:00|11864|11863.4|11862.7|11861.8|11864.2|11863.4|11861.3|11860.5|550
1625834400000|2021-07-09 12:40:00|11862.8|11861.9|11862.3|11861.4|11863.3|11862.4|11861.1|11860.3|501
1625834700000|2021-07-09 12:45:00|11862.4|11861.5|11865.7|11865.1|11869|11868.1|11861.3|11860.6|696
1625835000000|2021-07-09 12:50:00|11865.8|11865.2|11866.5|11865.9|11866.9|11866.3|11864.8|11864|558
1625835300000|2021-07-09 12:55:00|11866.6|11866|11868.9|11868.3|11869.2|11868.5|11865.5|11864.8|513
1625835600000|2021-07-09 13:00:00|11869|11868.4|11869.8|11869.2|11870.5|11869.8|11866.1|11865.4|704
1625835900000|2021-07-09 13:05:00|11869.7|11869.1|11868.3|11867.7|11871.1|11870.3|11868.3|11867.6|542
1625836200000|2021-07-09 13:10:00|11868.4|11867.5|11865.4|11864.8|11869.1|11868.4|11864.8|11864|504
1625836500000|2021-07-09 13:15:00|11865.5|11864.6|11865.6|11864.7|11865.9|11865.2|11863|11862.1|520
1625836800000|2021-07-09 13:20:00|11865.7|11864.8|11867|11866.1|11867.1|11866.2|11863.2|11862.3|403
1625837100000|2021-07-09 13:25:00|11867.1|11866.2|11867.6|11866.7|11870|11869.2|11867.1|11866.2|418
1625837400000|2021-07-09 13:30:00|11867.5|11866.9|11869.5|11868.6|11870.1|11869.3|11866.7|11865.9|566
1625837700000|2021-07-09 13:35:00|11869.4|11868.5|11869.8|11868.9|11870.6|11869.9|11868.1|11867.2|483
1625838000000|2021-07-09 13:40:00|11869.7|11868.8|11866.7|11866.1|11870|11869.3|11865.8|11864.9|493
1625838300000|2021-07-09 13:45:00|11866.9|11866|11862.9|11862|11867.9|11867.2|11860.9|11860.1|586
1625838600000|2021-07-09 13:50:00|11862.8|11862.2|11864.6|11864|11866.2|11865.3|11862.7|11861.9|680
1625838900000|2021-07-09 13:55:00|11864.8|11863.9|11866.7|11865.8|11867.3|11866.5|11863.8|11863.1|701
1625839200000|2021-07-09 14:00:00|11866.6|11865.7|11863.3|11862.7|11867.6|11867|11861.3|11860.7|861
1625839500000|2021-07-09 14:05:00|11863.1|11862.5|11864.2|11863.3|11865.5|11864.7|11861.5|11860.7|702
1625839800000|2021-07-09 14:10:00|11864.3|11863.4|11866.6|11866|11867.1|11866.3|11863|11862.3|590
1625840100000|2021-07-09 14:15:00|11866.7|11865.8|11866.6|11865.7|11869|11868.4|11865.6|11864.7|688
1625840400000|2021-07-09 14:20:00|11866.5|11865.6|11866|11865.4|11867.3|11866.5|11865.5|11864.9|631
1625840700000|2021-07-09 14:25:00|11865.9|11865.3|11866.6|11865.7|11868.1|11867.2|11862.9|11862.1|550
1625841000000|2021-07-09 14:30:00|11866.7|11865.8|11868.8|11867.9|11868.8|11868|11865.5|11864.8|566
1625841300000|2021-07-09 14:35:00|11869|11868.1|11867.5|11866.6|11870.2|11869.5|11867.3|11866.4|593
1625841600000|2021-07-09 14:40:00|11867.4|11866.8|11869.9|11869.3|11869.9|11869.3|11867.4|11866.8|545
1625841900000|2021-07-09 14:45:00|11870.1|11869.5|11871|11870.4|11872.1|11871.4|11868.5|11867.8|609
1625842200000|2021-07-09 14:50:00|11871.1|11870.5|11874.5|11873.6|11875.2|11874.6|11871.1|11870.3|740
1625842500000|2021-07-09 14:55:00|11874.4|11873.5|11864.8|11864.2|11874.6|11873.7|11863.2|11862.4|1177
1625842800000|2021-07-09 15:00:00|11864.7|11864.1|11859.6|11858.7|11865.5|11864.8|11858.8|11858|844
1625843100000|2021-07-09 15:05:00|11859.4|11858.8|11860.3|11859.7|11861.3|11860.7|11858.3|11857.6|526
1625843400000|2021-07-09 15:10:00|11860.2|11859.6|11862.5|11861.9|11863.6|11862.9|11859.6|11858.8|581
1625843700000|2021-07-09 15:15:00|11862.6|11862|11865.1|11864.5|11866.3|11865.5|11861.4|11860.5|669
1625844000000|2021-07-09 15:20:00|11865|11864.4|11863.5|11862.6|11866.5|11865.9|11858.6|11857.8|695
1625844300000|2021-07-09 15:25:00|11863.6|11862.7|11857|11856.1|11863.6|11862.9|11856.6|11855.9|645
1625844600000|2021-07-09 15:30:00|11857.1|11856.2|11861.1|11860.5|11861.8|11861|11856|11855.1|645
1625844900000|2021-07-09 15:35:00|11861|11860.4|11860.3|11859.4|11861.7|11861|11859.3|11858.5|469
1625845200000|2021-07-09 15:40:00|11860.1|11859.5|11861.2|11860.3|11862|11861.3|11860|11859.3|412
1625845500000|2021-07-09 15:45:00|11861.3|11860.6|11860.9|11860.3|11863.1|11862.3|11859.3|11858.4|447
1625845800000|2021-07-09 15:50:00|11860.8|11860.2|11861|11860.1|11862.6|11861.8|11860.8|11860|375
1625846100000|2021-07-09 15:55:00|11860.9|11860|11860.6|11860|11861.5|11860.7|11858.3|11857.5|498
1625846400000|2021-07-09 16:00:00|11860.5|11859.9|11861.8|11860.9|11863.3|11862.4|11860.4|11859.5|420
1625846700000|2021-07-09 16:05:00|11861.7|11861.1|11863|11862.1|11863|11862.3|11861.3|11860.6|314
1625847000000|2021-07-09 16:10:00|11863.1|11862.2|11863.8|11863.2|11864.4|11863.6|11862.3|11861.5|295
1625847300000|2021-07-09 16:15:00|11864|11863.1|11864.6|11863.7|11865.1|11864.3|11863|11862.4|338
1625847600000|2021-07-09 16:20:00|11864.5|11863.9|11866.2|11865.3|11866.6|11865.8|11863.9|11863.2|336
1625847900000|2021-07-09 16:25:00|11866.1|11865.2|11868.1|11867.2|11868.1|11867.2|11866|11865.2|315
1625848200000|2021-07-09 16:30:00|11868|11867.1|11868.1|11867.5|11868.8|11868.1|11867.4|11866.6|281
1625848500000|2021-07-09 16:35:00|11868|11867.4|11869.2|11868.6|11870.2|11869.4|11867.9|11867.2|303
1625848800000|2021-07-09 16:40:00|11869.1|11868.5|11869.4|11868.8|11869.6|11868.8|11867.2|11866.3|286
1625849100000|2021-07-09 16:45:00|11869.3|11868.7|11866.7|11866.1|11869.4|11868.8|11865.9|11865.3|335
1625849400000|2021-07-09 16:50:00|11866.8|11866.2|11866.8|11866.2|11867|11866.3|11866.1|11865.4|179
1625849700000|2021-07-09 16:55:00|11866.9|11866.3|11868.5|11867.9|11869|11868.2|11866.1|11865.5|421
1625850000000|2021-07-09 17:00:00|11868.3|11867.7|11870|11869.4|11870.6|11869.8|11867.9|11867.2|285
1625850300000|2021-07-09 17:05:00|11870.1|11869.5|11870.2|11869.3|11870.4|11869.6|11867.6|11866.8|270
1625850600000|2021-07-09 17:10:00|11870.1|11869.2|11869.9|11869.3|11870.4|11869.7|11869.2|11868.6|255
1625850900000|2021-07-09 17:15:00|11870|11869.4|11870|11869.4|11870.1|11869.5|11869|11868.3|165
1625851200000|2021-07-09 17:20:00|11870.1|11869.5|11868.2|11867.6|11870.3|11869.5|11867.7|11866.9|218
1625851500000|2021-07-09 17:25:00|11868.1|11867.5|11868.6|11867.7|11868.6|11867.7|11867.8|11867|113
1625851800000|2021-07-09 17:30:00|11868.5|11867.6|11869.1|11868.2|11869.7|11868.9|11868.3|11867.6|179
1625852100000|2021-07-09 17:35:00|11869.2|11868.3|11870.1|11869.2|11870.3|11869.6|11869|11868.1|112
1625852400000|2021-07-09 17:40:00|11870.2|11869.3|11870.8|11870.2|11871.3|11870.7|11869.5|11868.8|181
1625852700000|2021-07-09 17:45:00|11870.7|11870.1|11872|11871.4|11872.4|11871.8|11870.4|11869.8|241
1625853000000|2021-07-09 17:50:00|11872.2|11871.3|11871.5|11870.6|11872.4|11871.6|11871.3|11870.5|170
1625853300000|2021-07-09 17:55:00|11871.4|11870.5|11873.7|11872.8|11873.7|11873|11871.3|11870.5|221
1625853600000|2021-07-09 18:00:00|11873.6|11872.7|11872.5|11871.6|11874.5|11873.7|11872.4|11871.5|261
1625853900000|2021-07-09 18:05:00|11872.3|11871.7|11877.3|11876.4|11877.9|11877.1|11872.2|11871.4|232
1625854200000|2021-07-09 18:10:00|11877.4|11876.5|11876.5|11875.9|11877.6|11876.9|11875.9|11875|266
1625854500000|2021-07-09 18:15:00|11876.6|11875.7|11874.8|11874.2|11877|11876.4|11874.8|11874|195
1625854800000|2021-07-09 18:20:00|11874.9|11874.3|11875.2|11874.3|11875.5|11874.7|11874.4|11873.8|140
1625855100000|2021-07-09 18:25:00|11875.1|11874.5|11876|11875.4|11876.4|11875.7|11874.9|11874.1|178
1625855400000|2021-07-09 18:30:00|11875.9|11875.3|11875.6|11874.7|11876.2|11875.6|11874.6|11874|241
1625855700000|2021-07-09 18:35:00|11875.7|11875.1|11877.7|11876.8|11878|11877.2|11875.4|11874.6|240
1625856000000|2021-07-09 18:40:00|11877.8|11876.9|11878.1|11877.2|11878.1|11877.2|11876|11875.2|195
1625856300000|2021-07-09 18:45:00|11878|11877.1|11877.6|11877|11878|11877.3|11876.2|11875.5|202
1625856600000|2021-07-09 18:50:00|11877.7|11877.1|11876.1|11875.2|11877.8|11877.1|11876|11875.2|145
1625856900000|2021-07-09 18:55:00|11876.2|11875.3|11877|11876.1|11877.7|11877.1|11876|11875.3|231
1625857200000|2021-07-09 19:00:00|11876.9|11876|11876.2|11875.6|11877.7|11876.8|11875.1|11874.3|394
1625857500000|2021-07-09 19:05:00|11876.4|11875.5|11877.1|11876.2|11877.2|11876.5|11876.2|11875.4|213
1625857800000|2021-07-09 19:10:00|11877.3|11876.7|11876.2|11875.3|11877.5|11876.7|11876.1|11875.2|137
1625858100000|2021-07-09 19:15:00|11876|11875.4|11876.6|11875.7|11877.5|11876.6|11876|11875.2|140
1625858400000|2021-07-09 19:20:00|11876.5|11875.6|11876.7|11876.1|11877.3|11876.5|11876.4|11875.6|159
1625858700000|2021-07-09 19:25:00|11876.8|11876.2|11878|11877.1|11878.1|11877.4|11876.4|11875.5|142
1625859000000|2021-07-09 19:30:00|11878.1|11877.2|11877.8|11876.9|11878.1|11877.3|11877.4|11876.6|150
1625859300000|2021-07-09 19:35:00|11877.7|11877.1|11877.9|11877|11879.2|11878.4|11877.3|11876.5|136
1625859600000|2021-07-09 19:40:00|11877.5|11876.9|11878.1|11877.5|11878.4|11877.7|11877.5|11876.6|128
1625859900000|2021-07-09 19:45:00|11878|11877.4|11878|11877.1|11879.2|11878.4|11877.8|11876.9|134
1625860200000|2021-07-09 19:50:00|11878.1|11877.5|11877.6|11876.7|11878.8|11877.9|11877.2|11876.5|205
1625860500000|2021-07-09 19:55:00|11877.5|11876.9|11880.2|11879.3|11880.4|11879.7|11877.5|11876.8|360
1625860800000|2021-07-09 20:00:00|11880.3|11879.4|11879.6|11878.7|11881.2|11880.3|11878.9|11878|330
1625861100000|2021-07-09 20:05:00|11879.7|11878.8|11879.7|11878.8|11880.8|11879.9|11879.3|11878.4|302
1625861400000|2021-07-09 20:10:00|11879.8|11878.9|11880.1|11879.2|11880.5|11879.6|11879|11878.2|245
1625861700000|2021-07-09 20:15:00|11880.2|11879.3|11880.7|11879.8|11880.8|11879.9|11880|11879.1|161
1625862000000|2021-07-09 20:20:00|11880.6|11879.7|11880.1|11879.2|11881.8|11880.9|11879.7|11878.8|164
1625862300000|2021-07-09 20:25:00|11880|11879.1|11879.4|11878.5|11880.2|11879.3|11879|11878.1|182
1625862600000|2021-07-09 20:30:00|11879.3|11878.4|11878.4|11877.5|11879.8|11878.9|11878.3|11877.4|127
1625862900000|2021-07-09 20:35:00|11878.5|11877.6|11878.7|11877.8|11879.9|11879|11878.5|11877.6|194
1625863200000|2021-07-09 20:40:00|11878.6|11877.7|11879.1|11878.2|11879.7|11878.8|11878.6|11877.7|200
1625863500000|2021-07-09 20:45:00|11879.2|11878.3|11879.7|11878.8|11880.2|11879.3|11878.4|11877.5|258
1625863800000|2021-07-09 20:50:00|11879.6|11878.7|11877.9|11877|11880|11879.1|11877.4|11876.5|544
1625864100000|2021-07-09 20:55:00|11878|11877.1|11878.9|11875.5|11880.8|11878|11876.3|11873.2|572
1626033600000|2021-07-11 20:00:00|11879.8|11867.2|11882.5|11869.5|11882.5|11869.5|11877.8|11864.8|4
1626033900000|2021-07-11 20:05:00|11882.1|11869.1|11882.5|11869.5|11882.5|11869.5|11882.1|11869.1|2
1626034200000|2021-07-11 20:10:00|11877.8|11864.8|11879.8|11867.2|11879.8|11867.2|11877.8|11864.8|2
1626034500000|2021-07-11 20:15:00|11882.5|11869.5|11882.5|11869.5|11883|11870|11882.5|11869.5|3
1626035100000|2021-07-11 20:25:00|11877.8|11864.8|11882.5|11869.5|11882.5|11869.5|11877.8|11864.8|5
1626035400000|2021-07-11 20:30:00|11877.8|11864.8|11882.5|11869.5|11882.5|11869.5|11877.8|11864.8|2
1626035700000|2021-07-11 20:35:00|11877.8|11864.8|11877.8|11864.8|11883|11870|11877.8|11864.8|6
1626036000000|2021-07-11 20:40:00|11882.5|11869.5|11882.5|11869.5|11882.5|11869.5|11882.5|11869.5|1
1626036300000|2021-07-11 20:45:00|11877.8|11864.8|11882.5|11869.5|11882.5|11869.5|11877.8|11864.8|11
1626036600000|2021-07-11 20:50:00|11877.8|11864.8|11883.1|11870.3|11883.1|11870.3|11877.8|11864.8|18
1626036900000|2021-07-11 20:55:00|11877.8|11864.8|11881.1|11870.6|11883.2|11871.6|11877.8|11864.8|33
1626037200000|2021-07-11 21:00:00|11882.3|11870.4|11886.2|11874.2|11889|11876|11880.7|11869.3|57
1626037500000|2021-07-11 21:05:00|11886.1|11873.9|11878.1|11871.1|11886.1|11875|11877.3|11868.9|111
1626037800000|2021-07-11 21:10:00|11878.2|11871|11878.1|11869.5|11879.6|11872.4|11877.2|11868.2|104
1626038100000|2021-07-11 21:15:00|11877.3|11871.3|11878|11869.9|11878.3|11871.3|11877.2|11869.2|59
1626038400000|2021-07-11 21:20:00|11878.3|11869.4|11877.6|11871.1|11879.3|11871.5|11876.7|11868.5|181
1626038700000|2021-07-11 21:25:00|11877.9|11871.2|11878.2|11871.8|11878.2|11871.8|11877.3|11871|63
1626039000000|2021-07-11 21:30:00|11877.3|11870.9|11876.4|11871.6|11878.2|11871.8|11876.4|11870.3|140
1626039300000|2021-07-11 21:35:00|11876.5|11871.7|11876.3|11871.3|11878.1|11871.7|11876.3|11871|104
1626039600000|2021-07-11 21:40:00|11876.4|11871.4|11876.7|11871.4|11878.1|11871.6|11876.3|11871.1|96
1626039900000|2021-07-11 21:45:00|11877.1|11871.3|11876.6|11871.3|11878.2|11871.6|11876.3|11870.2|215
1626040200000|2021-07-11 21:50:00|11877.1|11871.2|11878|11872.7|11878.4|11874.1|11873.9|11869.2|231
1626040500000|2021-07-11 21:55:00|11877.7|11872.6|11877.6|11875.7|11879.4|11875.8|11875.1|11871.6|119
1626040800000|2021-07-11 22:00:00|11877.7|11875.8|11877.9|11870.9|11879.8|11875.8|11871.5|11864.6|868
1626041100000|2021-07-11 22:05:00|11877.6|11872.7|11870.5|11869.3|11877.9|11873.8|11870.3|11867.4|633
1626041400000|2021-07-11 22:10:00|11870.6|11869.4|11872.7|11870.5|11873.8|11871.6|11868.6|11866.7|603
1626041700000|2021-07-11 22:15:00|11872.5|11871|11872.9|11871.7|11874.5|11873.2|11872|11870.5|357
1626042000000|2021-07-11 22:20:00|11873|11871.8|11873.6|11872.7|11875.1|11873.7|11872.5|11871.3|333
1626042300000|2021-07-11 22:25:00|11873.8|11872.3|11874.4|11873.2|11875.8|11874.7|11873.6|11872.3|250
1626042600000|2021-07-11 22:30:00|11874.3|11873.4|11875.2|11874.3|11875.8|11874.7|11872.5|11871.6|523
1626042900000|2021-07-11 22:35:00|11875.1|11874.2|11875.6|11874.7|11876.1|11875.2|11874.8|11873.9|175
1626043200000|2021-07-11 22:40:00|11875.5|11874.6|11875.4|11874.5|11876|11875.1|11874.8|11873.7|250
1626043500000|2021-07-11 22:45:00|11875.5|11874.6|11875.1|11874.2|11876.4|11875.5|11875|11874.1|162
1626043800000|2021-07-11 22:50:00|11875.2|11874.3|11876.5|11875.6|11876.8|11875.9|11874.8|11873.9|141
1626044100000|2021-07-11 22:55:00|11876.4|11875.5|11876.1|11875.2|11876.9|11876|11875.9|11875|104
1626044400000|2021-07-11 23:00:00|11876.3|11875.4|11873.9|11873|11876.7|11875.8|11873.8|11872.9|145
1626044700000|2021-07-11 23:05:00|11874|11873.1|11875.2|11874.3|11875.5|11874.5|11873.3|11872.4|175
1626045000000|2021-07-11 23:10:00|11875.3|11874.4|11873.9|11873|11875.4|11874.5|11873.3|11872.4|171
1626045300000|2021-07-11 23:15:00|11874|11873.1|11872.3|11871.4|11874.2|11873.3|11870.5|11869.6|258
1626045600000|2021-07-11 23:20:00|11872.2|11871.3|11871.7|11870.8|11872.8|11871.9|11870.5|11869.6|201
1626045900000|2021-07-11 23:25:00|11871.8|11870.9|11872.7|11871.8|11872.9|11872|11871.7|11870.8|104
1626046200000|2021-07-11 23:30:00|11872.4|11871.5|11873.4|11872.5|11873.8|11872.9|11872|11871.1|115
1626046500000|2021-07-11 23:35:00|11873.5|11872.6|11872.9|11872|11873.5|11872.6|11871.9|11871|102
1626046800000|2021-07-11 23:40:00|11872.8|11871.9|11871.9|11871|11873.4|11872.5|11871.8|11870.9|105
1626047100000|2021-07-11 23:45:00|11871.8|11870.9|11871|11870.1|11872.5|11871.6|11870.8|11869.9|131
1626047400000|2021-07-11 23:50:00|11870.9|11870|11871.9|11871|11872.2|11871.3|11870.8|11869.9|98
1626047700000|2021-07-11 23:55:00|11872.3|11871.4|11873.1|11872.2|11873.6|11872.7|11872.3|11871.4|187
1626048000000|2021-07-12 00:00:00|11872.9|11872|11873.5|11872.6|11874.1|11873.2|11872.3|11871.4|377
1626048300000|2021-07-12 00:05:00|11873.4|11872.5|11873.6|11872.7|11874.7|11873.9|11872.3|11871.5|279
1626048600000|2021-07-12 00:10:00|11873.5|11872.6|11876.4|11875.5|11876.5|11875.7|11873.4|11872.6|275
1626048900000|2021-07-12 00:15:00|11876.2|11875.6|11876.3|11875.4|11876.8|11875.9|11874.8|11873.9|258
1626049200000|2021-07-12 00:20:00|11876.2|11875.3|11873.9|11873|11876.3|11875.5|11873.6|11872.8|272
1626049500000|2021-07-12 00:25:00|11874|11873.1|11875.3|11874.4|11875.6|11874.7|11874|11873.1|209
1626049800000|2021-07-12 00:30:00|11875.2|11874.3|11876.1|11875.5|11876.4|11875.5|11874.7|11873.8|201
1626050100000|2021-07-12 00:35:00|11876.3|11875.4|11875.4|11874.8|11876.4|11875.7|11875.4|11874.5|172
1626050400000|2021-07-12 00:40:00|11875.7|11874.7|11875.3|11874.4|11876|11875.3|11874.4|11873.7|244
1626050700000|2021-07-12 00:45:00|11875.2|11874.3|11875.7|11874.8|11875.9|11875|11874.4|11873.5|181
1626051000000|2021-07-12 00:50:00|11875.8|11874.9|11874.8|11873.9|11876.3|11875.5|11874.8|11873.9|237
1626051300000|2021-07-12 00:55:00|11874.7|11873.8|11875.8|11874.9|11876.3|11875.4|11874.3|11873.4|261
1626051600000|2021-07-12 01:00:00|11875.9|11875|11877.4|11876.5|11877.8|11876.9|11875.2|11874.5|418
1626051900000|2021-07-12 01:05:00|11877.5|11876.6|11876.8|11875.9|11878.1|11877.4|11876.1|11875.3|469
1626052200000|2021-07-12 01:10:00|11876.7|11876.1|11877.7|11876.8|11878|11877.3|11876.2|11875.3|353
1626052500000|2021-07-12 01:15:00|11877.8|11876.9|11879|11878.1|11879.3|11878.4|11876.2|11875.3|403
1626052800000|2021-07-12 01:20:00|11878.9|11878|11879.4|11878.5|11880.5|11879.7|11878.8|11877.9|349
1626053100000|2021-07-12 01:25:00|11879.2|11878.6|11880.2|11879.6|11880.4|11879.6|11878|11877.2|385
1626053400000|2021-07-12 01:30:00|11880.4|11879.5|11878.3|11877.4|11880.7|11879.8|11877.6|11876.9|432
1626053700000|2021-07-12 01:35:00|11878.2|11877.3|11875.4|11874.5|11878.5|11877.6|11874.6|11873.8|375
1626054000000|2021-07-12 01:40:00|11875.3|11874.4|11872.9|11872|11875.9|11875|11872.7|11871.9|269
1626054300000|2021-07-12 01:45:00|11873|11872.1|11871.6|11870.7|11873.2|11872.4|11870.7|11869.9|372
1626054600000|2021-07-12 01:50:00|11871.7|11870.8|11870.7|11869.8|11873.3|11872.4|11870.5|11869.7|417
1626054900000|2021-07-12 01:55:00|11870.5|11869.9|11870.4|11869.5|11871.4|11870.6|11870.1|11869.3|302
1626055200000|2021-07-12 02:00:00|11870.5|11869.6|11871.9|11871|11872.4|11871.5|11870.4|11869.5|298
1626055500000|2021-07-12 02:05:00|11872|11871.1|11869.8|11868.9|11872.5|11871.6|11869.1|11868.3|270
1626055800000|2021-07-12 02:10:00|11869.9|11869.2|11871.9|11871|11872.1|11871.2|11869.7|11868.9|257
1626056100000|2021-07-12 02:15:00|11871.7|11871.1|11871.5|11870.6|11873|11872.1|11870.4|11869.5|266
1626056400000|2021-07-12 02:20:00|11871.6|11870.7|11871.8|11871.2|11872.2|11871.5|11871|11870.2|293
1626056700000|2021-07-12 02:25:00|11871.9|11871.3|11873.4|11872.8|11873.6|11872.8|11871.3|11870.6|281
1626057000000|2021-07-12 02:30:00|11873.5|11872.9|11873.3|11872.4|11875.2|11874.3|11872.8|11872|407
1626057300000|2021-07-12 02:35:00|11873.1|11872.2|11872.9|11872.3|11873.3|11872.4|11872|11871.1|283
1626057600000|2021-07-12 02:40:00|11872.8|11872.2|11874.8|11874.2|11875|11874.2|11872.1|11871.4|279
1626057900000|2021-07-12 02:45:00|11874.5|11873.9|11874.4|11873.8|11875.3|11874.4|11874|11873.2|219
1626058200000|2021-07-12 02:50:00|11874.5|11873.9|11874.4|11873.5|11875.1|11874.3|11873.9|11873|219
1626058500000|2021-07-12 02:55:00|11874.3|11873.4|11871.9|11871|11874.6|11873.9|11871.3|11870.6|360
1626058800000|2021-07-12 03:00:00|11871.7|11871.1|11871.9|11871|11872.2|11871.5|11871.3|11870.6|236
1626059100000|2021-07-12 03:05:00|11872|11871.1|11872.4|11871.8|11873.6|11872.8|11871.7|11871|165
1626059400000|2021-07-12 03:10:00|11872.8|11871.9|11871.9|11871|11872.9|11872.1|11871.5|11870.8|132
1626059700000|2021-07-12 03:15:00|11871.7|11871.1|11871.2|11870.6|11872.1|11871.2|11871|11870.3|74
1626060000000|2021-07-12 03:20:00|11871.3|11870.4|11870.4|11869.5|11871.4|11870.5|11870.2|11869.4|136
1626060300000|2021-07-12 03:25:00|11870.3|11869.4|11870.3|11869.4|11870.9|11870|11869.3|11868.5|207
1626060600000|2021-07-12 03:30:00|11870.4|11869.5|11869.8|11868.9|11871.1|11870.2|11869.4|11868.5|135
1626060900000|2021-07-12 03:35:00|11869.9|11869|11869.2|11868.3|11869.9|11869.2|11868.6|11867.8|297
1626061200000|2021-07-12 03:40:00|11869.3|11868.4|11869.2|11868.6|11869.4|11868.6|11868.1|11867.4|193
1626061500000|2021-07-12 03:45:00|11869.4|11868.5|11869|11868.1|11869.4|11868.7|11868.7|11867.9|122
1626061800000|2021-07-12 03:50:00|11868.9|11868|11869|11868.1|11869.8|11868.9|11868.7|11867.9|174
1626062100000|2021-07-12 03:55:00|11868.9|11868|11869.8|11868.9|11869.8|11868.9|11868.1|11867.3|188
1626062400000|2021-07-12 04:00:00|11869.6|11868.7|11866.3|11865.4|11869.6|11868.7|11866|11865.2|241
1626062700000|2021-07-12 04:05:00|11866.2|11865.3|11866.8|11865.9|11867.1|11866.3|11866.1|11865.3|281
1626063000000|2021-07-12 04:10:00|11867|11866.1|11866.1|11865.5|11867.3|11866.5|11866.1|11865.3|207
1626063300000|2021-07-12 04:15:00|11866.2|11865.6|11866.2|11865.3|11866.5|11865.8|11865.7|11865|161
1626063600000|2021-07-12 04:20:00|11866.3|11865.4|11866.8|11865.9|11867.2|11866.4|11865.9|11865|100
1626063900000|2021-07-12 04:25:00|11866.7|11866.1|11869.2|11868.3|11869.3|11868.5|11866.7|11865.9|112
1626064200000|2021-07-12 04:30:00|11869.3|11868.4|11867.3|11866.4|11869.3|11868.4|11866.7|11865.8|138
1626064500000|2021-07-12 04:35:00|11867.2|11866.3|11868.4|11867.5|11868.6|11867.8|11867.2|11866.3|171
1626064800000|2021-07-12 04:40:00|11868.5|11867.6|11869.4|11868.5|11869.9|11869|11868.5|11867.6|135
1626065100000|2021-07-12 04:45:00|11869.3|11868.4|11870.3|11869.4|11870.4|11869.6|11869.1|11868.3|81
1626065400000|2021-07-12 04:50:00|11870.4|11869.5|11870.4|11869.5|11870.4|11869.6|11869.3|11868.4|202
1626065700000|2021-07-12 04:55:00|11870.3|11869.4|11868.9|11868|11870.6|11869.8|11868.6|11867.7|233
1626066000000|2021-07-12 05:00:00|11868.8|11867.9|11869.8|11868.9|11869.9|11869.1|11868.4|11867.5|181
1626066300000|2021-07-12 05:05:00|11869.7|11868.8|11869.9|11869|11870|11869.2|11869.7|11868.8|77
1626066600000|2021-07-12 05:10:00|11870|11869.1|11869.9|11869|11870.6|11869.7|11869.8|11868.9|80
1626066900000|2021-07-12 05:15:00|11869.8|11868.9|11868.9|11868|11869.9|11869|11868.5|11867.6|141
1626067200000|2021-07-12 05:20:00|11868.8|11867.9|11868.3|11867.4|11869.3|11868.4|11867.8|11866.9|117
1626067500000|2021-07-12 05:25:00|11868.1|11867.5|11867.5|11866.6|11868.3|11867.5|11866.9|11866|124
1626067800000|2021-07-12 05:30:00|11867.8|11866.9|11867.9|11867|11868.9|11868|11867.1|11866.3|224
1626068100000|2021-07-12 05:35:00|11868.1|11867.2|11866.8|11866.2|11868.4|11867.5|11866.5|11865.8|222
1626068400000|2021-07-12 05:40:00|11866.9|11866|11866.7|11866.1|11867.4|11866.7|11865.8|11864.9|274
1626068700000|2021-07-12 05:45:00|11866.9|11866|11867.7|11867.1|11868.1|11867.4|11866.1|11865.3|202
1626069000000|2021-07-12 05:50:00|11867.6|11867|11867.8|11866.9|11868.3|11867.4|11866.7|11865.9|190
1626069300000|2021-07-12 05:55:00|11867.6|11867|11867.9|11867|11869.4|11868.6|11867.6|11866.7|278
1626069600000|2021-07-12 06:00:00|11868|11867.1|11867.6|11867|11869|11868.1|11865.9|11865|337
1626069900000|2021-07-12 06:05:00|11867.7|11867.1|11866.4|11865.5|11869.3|11868.5|11866.2|11865.4|376
1626070200000|2021-07-12 06:10:00|11866.2|11865.3|11864.7|11864.1|11867.3|11866.5|11864.3|11863.6|269
1626070500000|2021-07-12 06:15:00|11864.8|11863.9|11864.9|11864|11865|11864.1|11863|11862.3|275
1626070800000|2021-07-12 06:20:00|11865|11864.1|11863.2|11862.6|11865.8|11865|11863.2|11862.6|243
1626071100000|2021-07-12 06:25:00|11863.3|11862.7|11863.9|11863.3|11864.2|11863.6|11861.2|11860.4|457
1626071400000|2021-07-12 06:30:00|11864|11863.4|11867|11866.4|11868.6|11867.8|11863.9|11863.2|374
1626071700000|2021-07-12 06:35:00|11867.1|11866.5|11864.4|11863.5|11867.5|11866.8|11863.5|11862.9|417
1626072000000|2021-07-12 06:40:00|11864.6|11863.8|11859.8|11858.9|11865|11864.2|11859.6|11858.9|425
1626072300000|2021-07-12 06:45:00|11859.9|11859|11857.7|11856.8|11861.1|11860.3|11856.4|11855.8|411
1626072600000|2021-07-12 06:50:00|11857.8|11856.9|11859.9|11859|11860.3|11859.4|11857.1|11856.4|384
1626072900000|2021-07-12 06:55:00|11859.8|11858.9|11862.7|11862.1|11863.1|11862.2|11857.5|11856.8|511
1626073200000|2021-07-12 07:00:00|11862.6|11862|11863.5|11862.6|11863.6|11862.9|11858.6|11857.7|767
1626073500000|2021-07-12 07:05:00|11863.4|11862.5|11866.8|11866.2|11867|11866.2|11861.6|11860.9|568
1626073800000|2021-07-12 07:10:00|11866.9|11866|11871.4|11870.8|11872.5|11871.8|11866.4|11865.6|548
1626074100000|2021-07-12 07:15:00|11871.1|11870.5|11869.1|11868.2|11872.3|11871.5|11868.9|11868.1|556
1626074400000|2021-07-12 07:20:00|11869|11868.4|11870|11869.4|11871.7|11870.8|11866.9|11866.2|616
1626074700000|2021-07-12 07:25:00|11869.9|11869.3|11871.6|11870.7|11873.5|11872.7|11869.9|11869.1|645
1626075000000|2021-07-12 07:30:00|11871.7|11870.8|11872.6|11871.7|11872.7|11872|11869.9|11869.1|434
1626075300000|2021-07-12 07:35:00|11872.5|11871.6|11872.3|11871.4|11874.4|11873.7|11869.7|11868.9|513
1626075600000|2021-07-12 07:40:00|11872.4|11871.5|11869.8|11869.2|11873.9|11873.1|11869.7|11869|562
1626075900000|2021-07-12 07:45:00|11869.9|11869|11877.1|11876.5|11877.4|11876.6|11867.8|11867|562
1626076200000|2021-07-12 07:50:00|11877.2|11876.6|11876.7|11876.1|11879.6|11879|11876.4|11875.7|648
1626076500000|2021-07-12 07:55:00|11876.8|11876.2|11877.9|11877|11879.4|11878.7|11872.6|11871.9|634
1626076800000|2021-07-12 08:00:00|11877.8|11876.9|11877.4|11876.5|11878.2|11877.6|11874.7|11873.9|600
1626077100000|2021-07-12 08:05:00|11877.5|11876.6|11878.9|11878|11879.7|11879|11874.7|11873.9|582
1626077400000|2021-07-12 08:10:00|11878.8|11878.2|11876.3|11875.7|11879.4|11878.6|11875|11874.4|526
1626077700000|2021-07-12 08:15:00|11876.2|11875.6|11876.9|11876|11877.7|11877.1|11875.5|11874.9|482
1626078000000|2021-07-12 08:20:00|11877|11876.1|11878.7|11878.1|11880.4|11879.6|11876.7|11876|418
1626078300000|2021-07-12 08:25:00|11878.9|11878|11876|11875.1|11879|11878.4|11875.2|11874.4|465
1626078600000|2021-07-12 08:30:00|11875.9|11875|11870.9|11870|11876.1|11875.4|11870.2|11869.5|454
1626078900000|2021-07-12 08:35:00|11870.8|11870.3|11873.7|11872.8|11874.7|11873.8|11869.6|11869|577
1626079200000|2021-07-12 08:40:00|11873.6|11873|11870.5|11869.6|11873.8|11873|11869.7|11868.9|461
1626079500000|2021-07-12 08:45:00|11870.4|11869.5|11873.3|11872.7|11873.4|11872.7|11868.7|11868.1|539
1626079800000|2021-07-12 08:50:00|11873.4|11872.8|11869.7|11868.8|11874.1|11873.2|11869.6|11868.7|423
1626080100000|2021-07-12 08:55:00|11869.6|11868.7|11871.1|11870.2|11872.1|11871.4|11866.9|11866.1|559
1626080400000|2021-07-12 09:00:00|11871|11870.4|11869|11868.4|11872.4|11871.7|11868.7|11868|527
1626080700000|2021-07-12 09:05:00|11869.1|11868.2|11872.9|11872.3|11873.5|11872.7|11868.4|11867.7|362
1626081000000|2021-07-12 09:10:00|11873|11872.4|11872.8|11871.9|11873.9|11873.2|11870.8|11869.9|492
1626081300000|2021-07-12 09:15:00|11872.5|11871.6|11872.7|11872.1|11873.4|11872.7|11871.4|11870.5|388
1626081600000|2021-07-12 09:20:00|11872.8|11872.2|11872.1|11871.2|11872.8|11872.2|11869.8|11869|397
1626081900000|2021-07-12 09:25:00|11871.9|11871.3|11871.1|11870.2|11872.7|11872|11870.9|11870.1|353
1626082200000|2021-07-12 09:30:00|11871.2|11870.3|11873.4|11872.8|11873.8|11873|11870.3|11869.6|425
1626082500000|2021-07-12 09:35:00|11873.5|11872.9|11872.5|11871.9|11873.9|11873.1|11871.9|11871|393
1626082800000|2021-07-12 09:40:00|11872.6|11871.7|11870.4|11869.8|11872.8|11871.9|11870|11869.2|307
1626083100000|2021-07-12 09:45:00|11870.5|11869.6|11860.2|11859.3|11870.8|11870.1|11858.6|11857.9|679
1626083400000|2021-07-12 09:50:00|11860|11859.1|11853.8|11853.2|11860|11859.1|11852.6|11851.9|800
1626083700000|2021-07-12 09:55:00|11853.9|11853|11853.3|11852.4|11855.1|11854.4|11848.9|11848.1|802
1626084000000|2021-07-12 10:00:00|11853.2|11852.6|11855.8|11855.2|11856.1|11855.5|11851.4|11850.8|552
1626084300000|2021-07-12 10:05:00|11855.9|11855.3|11854.7|11854.1|11857|11856.4|11854.3|11853.5|476
1626084600000|2021-07-12 10:10:00|11854.6|11854|11854.6|11853.7|11855.3|11854.5|11851.2|11850.4|575
1626084900000|2021-07-12 10:15:00|11854.2|11853.6|11852.9|11852|11854.9|11854.2|11850.6|11849.7|561
1626085200000|2021-07-12 10:20:00|11852.5|11851.9|11854.9|11854|11855.2|11854.6|11851|11850.3|385
1626085500000|2021-07-12 10:25:00|11854.6|11853.9|11853.7|11852.8|11854.9|11854.3|11851.3|11850.4|343
1626085800000|2021-07-12 10:30:00|11853.9|11853|11854.8|11854.2|11855.1|11854.4|11852|11851.3|448
1626086100000|2021-07-12 10:35:00|11854.9|11854.3|11855.7|11854.8|11856|11855.2|11852.5|11851.9|502
1626086400000|2021-07-12 10:40:00|11855.6|11854.7|11850.4|11849.5|11855.7|11854.8|11850.3|11849.4|485
1626086700000|2021-07-12 10:45:00|11850.5|11849.8|11848.1|11847.5|11851.4|11850.7|11847.2|11846.6|498
1626087000000|2021-07-12 10:50:00|11848|11847.4|11848.4|11847.5|11848.8|11848.1|11846.4|11845.6|329
1626087300000|2021-07-12 10:55:00|11848.3|11847.4|11845.5|11844.6|11848.3|11847.4|11842.7|11841.9|529
1626087600000|2021-07-12 11:00:00|11845.7|11844.8|11850.7|11849.8|11851.9|11851.1|11845.7|11844.8|551
1626087900000|2021-07-12 11:05:00|11850.5|11849.9|11849.3|11848.7|11851.5|11850.6|11847.7|11847|533
1626088200000|2021-07-12 11:10:00|11849.4|11848.8|11848.2|11847.3|11849.7|11849.1|11848|11847.2|303
1626088500000|2021-07-12 11:15:00|11848.1|11847.2|11845.5|11844.9|11849.1|11848.4|11845.5|11844.7|445
1626088800000|2021-07-12 11:20:00|11845.6|11845|11845.8|11845.2|11847.9|11847.1|11845.6|11844.7|321
1626089100000|2021-07-12 11:25:00|11845.9|11845.3|11849.3|11848.7|11849.9|11849.2|11845.2|11844.4|452
1626089400000|2021-07-12 11:30:00|11849.2|11848.6|11849.4|11848.8|11850.2|11849.6|11848.3|11847.6|385
1626089700000|2021-07-12 11:35:00|11849.5|11848.9|11849.3|11848.4|11849.7|11849.1|11847.5|11846.9|360
1626090000000|2021-07-12 11:40:00|11849.2|11848.6|11847.7|11846.8|11849.4|11848.8|11846.7|11845.8|458
1626090300000|2021-07-12 11:45:00|11847.6|11846.7|11842.7|11842.1|11847.6|11846.9|11841.9|11841.1|523
1626090600000|2021-07-12 11:50:00|11842.8|11842.2|11839|11838.1|11843.4|11842.7|11838.8|11838|569
1626090900000|2021-07-12 11:55:00|11838.9|11838|11838.4|11837.5|11840.1|11839.2|11836.6|11835.7|630
1626091200000|2021-07-12 12:00:00|11838.5|11837.6|11845.2|11844.3|11845.5|11844.7|11837.9|11837.3|593
1626091500000|2021-07-12 12:05:00|11845.3|11844.4|11851.6|11850.7|11851.8|11850.9|11843.3|11842.5|673
1626091800000|2021-07-12 12:10:00|11851.5|11850.6|11852.2|11851.3|11852.3|11851.6|11848.8|11847.9|517
1626092100000|2021-07-12 12:15:00|11852.3|11851.4|11854.3|11853.7|11854.7|11854.1|11851|11850.3|553
1626092400000|2021-07-12 12:20:00|11854.4|11853.8|11854.4|11853.5|11855.1|11854.5|11852.7|11852|590
1626092700000|2021-07-12 12:25:00|11854.5|11853.6|11852.6|11852|11854.6|11854|11851.7|11851|502
1626093000000|2021-07-12 12:30:00|11852.8|11851.9|11855.8|11854.9|11856.3|11855.7|11852.7|11851.9|530
1626093300000|2021-07-12 12:35:00|11855.7|11854.8|11855.4|11854.5|11857.1|11856.5|11854.6|11853.9|519
1626093600000|2021-07-12 12:40:00|11855.3|11854.4|11855.2|11854.6|11856.8|11855.9|11854.1|11853.4|459
1626093900000|2021-07-12 12:45:00|11855.1|11854.2|11852|11851.4|11855.2|11854.3|11851.7|11851.1|405
1626094200000|2021-07-12 12:50:00|11851.9|11851.3|11851.2|11850.6|11852.6|11851.9|11850.7|11849.8|447
1626094500000|2021-07-12 12:55:00|11851.3|11850.7|11853.4|11852.8|11854.5|11853.9|11849.7|11849.1|497
1626094800000|2021-07-12 13:00:00|11853.7|11853.1|11852.7|11852.1|11856.6|11856|11852.7|11852.1|576
1626095100000|2021-07-12 13:05:00|11852.8|11852.2|11852|11851.1|11853|11852.4|11851.5|11850.8|445
1626095400000|2021-07-12 13:10:00|11851.9|11851.3|11853.3|11852.7|11854.8|11854.2|11851.7|11850.9|415
1626095700000|2021-07-12 13:15:00|11853.5|11852.9|11855.9|11855.3|11857|11856.3|11851.3|11850.5|524
1626096000000|2021-07-12 13:20:00|11855.8|11855.2|11863.7|11863.1|11864|11863.3|11854.2|11853.5|623
1626096300000|2021-07-12 13:25:00|11863.8|11863.2|11859.8|11858.9|11864.5|11863.8|11859.4|11858.7|480
1626096600000|2021-07-12 13:30:00|11859.7|11858.8|11854.2|11853.3|11860.3|11859.5|11853.8|11853.1|594
1626096900000|2021-07-12 13:35:00|11854.1|11853.5|11856.6|11856|11857.6|11856.7|11853.3|11852.6|604
1626097200000|2021-07-12 13:40:00|11856.7|11855.8|11863.3|11862.4|11864.1|11863.2|11855.8|11855.1|624
1626097500000|2021-07-12 13:45:00|11863.2|11862.3|11865.4|11864.5|11870.6|11869.7|11863|11862.3|587
1626097800000|2021-07-12 13:50:00|11865.2|11864.6|11861.4|11860.5|11866.2|11865.5|11860.9|11860|549
1626098100000|2021-07-12 13:55:00|11861.3|11860.4|11865.8|11864.9|11866|11865.2|11861.3|11860.4|740
1626098400000|2021-07-12 14:00:00|11865.9|11865|11866.2|11865.3|11868.3|11867.4|11864.1|11863.2|856
1626098700000|2021-07-12 14:05:00|11866.1|11865.2|11868.2|11867.3|11870.4|11869.5|11866.1|11865.2|687
1626099000000|2021-07-12 14:10:00|11868.3|11867.4|11867.1|11866.2|11869.8|11868.9|11865.1|11864.2|689
1626099300000|2021-07-12 14:15:00|11866.9|11866|11867.5|11866.9|11868.4|11867.6|11866.2|11865.5|626
1626099600000|2021-07-12 14:20:00|11867.6|11866.7|11866.7|11866.1|11868.4|11867.5|11866.3|11865.7|487
1626099900000|2021-07-12 14:25:00|11866.8|11865.9|11869.7|11868.8|11869.8|11869.1|11866.4|11865.8|641
1626100200000|2021-07-12 14:30:00|11869.6|11868.7|11867.9|11867|11871|11870.3|11867.2|11866.4|798
1626100500000|2021-07-12 14:35:00|11868|11867.1|11866.4|11865.5|11870.2|11869.5|11866.2|11865.4|635
1626100800000|2021-07-12 14:40:00|11866.3|11865.7|11869.6|11868.7|11871.1|11870.4|11866|11865.3|581
1626101100000|2021-07-12 14:45:00|11869.7|11868.8|11868.7|11867.8|11872.4|11871.6|11867.6|11866.7|697
1626101400000|2021-07-12 14:50:00|11868.6|11867.7|11873.6|11873|11874.7|11873.8|11867.3|11866.5|816
1626101700000|2021-07-12 14:55:00|11873.8|11872.9|11867.7|11866.8|11873.8|11873|11867.4|11866.6|840
1626102000000|2021-07-12 15:00:00|11867.8|11866.9|11864.5|11863.9|11868.2|11867.6|11863.7|11863.1|646
1626102300000|2021-07-12 15:05:00|11864.2|11863.6|11863.8|11863.2|11865.9|11865.3|11863.1|11862.3|485
1626102600000|2021-07-12 15:10:00|11863.9|11863.3|11863.9|11863|11865.1|11864.4|11862.3|11861.5|415
1626102900000|2021-07-12 15:15:00|11863.6|11862.9|11861.2|11860.6|11864.1|11863.5|11861.1|11860.5|396
1626103200000|2021-07-12 15:20:00|11861.1|11860.5|11861.6|11861|11862.2|11861.6|11860.6|11859.8|466
1626103500000|2021-07-12 15:25:00|11861.8|11860.9|11863.3|11862.7|11864.6|11863.8|11861.3|11860.7|412
1626103800000|2021-07-12 15:30:00|11863.4|11862.8|11861.3|11860.7|11863.5|11862.9|11860.9|11860.2|397
1626104100000|2021-07-12 15:35:00|11861.4|11860.8|11857.3|11856.4|11862.4|11861.6|11857|11856.3|498
1626104400000|2021-07-12 15:40:00|11857.2|11856.3|11856.4|11855.8|11857.3|11856.4|11854.6|11853.9|512
1626104700000|2021-07-12 15:45:00|11856.3|11855.7|11853.9|11853|11856.7|11856.1|11851.3|11850.6|549
1626105000000|2021-07-12 15:50:00|11853.8|11852.9|11854.9|11854.3|11855.1|11854.4|11852.7|11851.9|425
1626105300000|2021-07-12 15:55:00|11855|11854.4|11858|11857.4|11859.1|11858.4|11854.9|11854.2|421
1626105600000|2021-07-12 16:00:00|11858.1|11857.5|11857.5|11856.6|11858.4|11857.7|11856.1|11855.4|427
1626105900000|2021-07-12 16:05:00|11857.4|11856.8|11857.5|11856.6|11858.8|11858|11856.7|11856|310
1626106200000|2021-07-12 16:10:00|11857.6|11856.7|11858.7|11857.8|11859|11858.2|11857.3|11856.6|276
1626106500000|2021-07-12 16:15:00|11858.8|11857.9|11859.4|11858.8|11859.7|11858.8|11858.3|11857.5|196
1626106800000|2021-07-12 16:20:00|11859.3|11858.7|11857.3|11856.7|11859.8|11859|11857.1|11856.2|364
1626107100000|2021-07-12 16:25:00|11857.2|11856.6|11857.5|11856.6|11858|11857.3|11855.6|11854.7|320
1626107400000|2021-07-12 16:30:00|11857.6|11856.7|11857.4|11856.5|11861|11860.3|11857.2|11856.4|330
1626107700000|2021-07-12 16:35:00|11857.5|11856.6|11855.5|11854.6|11858|11857.2|11854.4|11853.5|346
1626108000000|2021-07-12 16:40:00|11855.2|11854.4|11853.1|11852.2|11855.5|11854.6|11851.6|11850.9|326
1626108300000|2021-07-12 16:45:00|11853.6|11852.7|11856.9|11856|11856.9|11856|11853.3|11852.5|245
1626108600000|2021-07-12 16:50:00|11856.8|11855.9|11857.7|11856.8|11857.8|11857.1|11856.3|11855.6|286
1626108900000|2021-07-12 16:55:00|11857.6|11857|11858.1|11857.2|11859.8|11859|11857.4|11856.7|323
1626109200000|2021-07-12 17:00:00|11858|11857.1|11859.4|11858.5|11860.8|11859.9|11857|11856.1|520
1626109500000|2021-07-12 17:05:00|11859.2|11858.6|11857.9|11857|11860.7|11859.8|11857.8|11856.9|339
1626109800000|2021-07-12 17:10:00|11858|11857.1|11857|11856.1|11858|11857.1|11855.5|11854.7|358
1626110100000|2021-07-12 17:15:00|11856.9|11856|11857.2|11856.3|11857.7|11856.8|11855.8|11854.9|241
1626110400000|2021-07-12 17:20:00|11857.1|11856.2|11857.3|11856.4|11858.4|11857.5|11856.3|11855.4|359
1626110700000|2021-07-12 17:25:00|11857.2|11856.3|11857.2|11856.6|11858.5|11857.7|11856|11855.1|285
1626111000000|2021-07-12 17:30:00|11857.5|11856.4|11857.1|11856.2|11858.1|11857.3|11856.6|11855.7|226
1626111300000|2021-07-12 17:35:00|11857.2|11856.3|11858|11857.1|11858.3|11857.4|11857.1|11856.2|152
1626111600000|2021-07-12 17:40:00|11857.9|11857|11857.1|11856.2|11858|11857.1|11856.5|11855.6|197
1626111900000|2021-07-12 17:45:00|11857.2|11856.3|11856.9|11856.3|11857.8|11856.9|11856.5|11855.7|264
1626112200000|2021-07-12 17:50:00|11856.8|11856.2|11858|11857.1|11858.4|11857.7|11856.8|11856.1|275
1626112500000|2021-07-12 17:55:00|11857.8|11857.2|11860.2|11859.3|11860.4|11859.5|11857.7|11856.9|301
1626112800000|2021-07-12 18:00:00|11860.1|11859.2|11859.2|11858.6|11861.3|11860.5|11859.1|11858.3|358
1626113100000|2021-07-12 18:05:00|11859.3|11858.4|11859.8|11858.9|11861.3|11860.4|11858.7|11858|270
1626113400000|2021-07-12 18:10:00|11860|11859.1|11857.1|11856.2|11860|11859.3|11856.5|11855.6|351
1626113700000|2021-07-12 18:15:00|11857.3|11856.4|11856.8|11856.2|11857.6|11856.7|11856.3|11855.5|172
1626114000000|2021-07-12 18:20:00|11856.7|11856.1|11859.6|11858.7|11859.8|11858.9|11856.5|11855.6|225
1626114300000|2021-07-12 18:25:00|11859.7|11859|11857.8|11857.2|11859.8|11859.1|11857.8|11856.9|200
1626114600000|2021-07-12 18:30:00|11858|11857.1|11857.3|11856.7|11858.4|11857.6|11857.1|11856.3|235
1626114900000|2021-07-12 18:35:00|11857.1|11856.5|11857.4|11856.5|11857.9|11857.1|11856.2|11855.4|318
1626115200000|2021-07-12 18:40:00|11857.5|11856.6|11856.7|11856.1|11858.4|11857.7|11856.7|11856|218
1626115500000|2021-07-12 18:45:00|11856.9|11856|11858.9|11858|11858.9|11858.1|11855.8|11855|257
1626115800000|2021-07-12 18:50:00|11858.8|11857.9|11859|11858.1|11859.5|11858.8|11858.3|11857.6|320
1626116100000|2021-07-12 18:55:00|11858.9|11858|11858.5|11857.6|11859.6|11858.9|11857.6|11856.8|357
1626116400000|2021-07-12 19:00:00|11858.4|11857.5|11856.8|11855.9|11859|11858.2|11856.8|11855.9|281
1626116700000|2021-07-12 19:05:00|11856.6|11856|11857.2|11856.6|11857.8|11856.9|11856.6|11855.7|208
1626117000000|2021-07-12 19:10:00|11857.1|11856.5|11857.4|11856.5|11857.7|11856.8|11856.2|11855.4|177
1626117300000|2021-07-12 19:15:00|11857.5|11856.6|11856.5|11855.6|11857.5|11856.7|11855.8|11855|153
1626117600000|2021-07-12 19:20:00|11856.4|11855.5|11857|11856.1|11857.7|11857.1|11856.3|11855.5|220
1626117900000|2021-07-12 19:25:00|11856.8|11856.2|11857.6|11856.7|11857.7|11857|11856.8|11856|236
1626118200000|2021-07-12 19:30:00|11857.4|11856.8|11858.1|11857.2|11858.2|11857.3|11856.8|11856|172
1626118500000|2021-07-12 19:35:00|11857.9|11857.3|11859|11858.4|11859.1|11858.4|11857.8|11857.1|175
1626118800000|2021-07-12 19:40:00|11859.1|11858.2|11860|11859.4|11860.7|11860|11858.9|11858.1|203
1626119100000|2021-07-12 19:45:00|11860.1|11859.5|11861.4|11860.8|11861.6|11860.9|11860|11859.4|214
1626119400000|2021-07-12 19:50:00|11861.3|11860.7|11859.5|11858.6|11861.9|11861.1|11858.6|11858|307
1626119700000|2021-07-12 19:55:00|11859.6|11858.7|11860.2|11859.6|11860.3|11859.7|11858.4|11857.6|407
1626120000000|2021-07-12 20:00:00|11860.3|11859.7|11862|11861.1|11862.2|11861.3|11859.7|11858.8|326
1626120300000|2021-07-12 20:05:00|11862.1|11861.2|11861.3|11860.4|11862.1|11861.4|11860.9|11860.2|138
1626120600000|2021-07-12 20:10:00|11861.4|11860.5|11861.6|11860.7|11862.6|11861.7|11861|11860.1|147
1626120900000|2021-07-12 20:15:00|11861.7|11860.8|11861|11860.4|11862.7|11861.8|11860.8|11860|121
1626121200000|2021-07-12 20:20:00|11861.1|11860.2|11861.4|11860.5|11862.1|11861.3|11861|11860.1|96
1626121500000|2021-07-12 20:25:00|11861.3|11860.4|11861.4|11860.5|11861.6|11860.8|11860|11859.2|178
1626121800000|2021-07-12 20:30:00|11861.3|11860.4|11861.4|11860.5|11861.6|11860.9|11860.7|11859.8|96
1626122100000|2021-07-12 20:35:00|11861.3|11860.4|11860.9|11860|11861.4|11860.6|11860.8|11859.9|83
1626122400000|2021-07-12 20:40:00|11861|11860.1|11860.3|11859.4|11861|11860.1|11859.7|11858.9|106
1626122700000|2021-07-12 20:45:00|11860|11859.1|11860.3|11859.4|11861.2|11860.3|11859.9|11859|115
1626123000000|2021-07-12 20:50:00|11860.4|11859.5|11861.2|11860.3|11861.6|11860.7|11860.4|11859.5|200
1626123300000|2021-07-12 20:55:00|11861|11860.1|11862.2|11859.5|11862.2|11860.6|11860|11859|282
1626123600000|2021-07-12 21:00:00|11861.1|11859.6|11866.4|11859.4|11866.6|11859.9|11861.1|11857.9|18
1626123900000|2021-07-12 21:05:00|11866.3|11859.3|11863.4|11858.9|11866.3|11860.3|11862.3|11857.6|118
1626124200000|2021-07-12 21:10:00|11863.5|11859.1|11863.8|11859.6|11864.2|11860.5|11863|11858.2|118
1626124500000|2021-07-12 21:15:00|11864.2|11859.5|11863.8|11861.4|11864.2|11861.4|11862.3|11859.4|99
1626124800000|2021-07-12 21:20:00|11863.7|11860|11863.8|11860|11864.3|11861.8|11862.2|11859.2|95
1626125100000|2021-07-12 21:25:00|11863.6|11859.7|11862.8|11859.5|11863.8|11861.4|11861.4|11858.6|124
1626125400000|2021-07-12 21:30:00|11863.1|11859.4|11862.2|11859.5|11863.1|11860.4|11861.5|11859.2|102
1626125700000|2021-07-12 21:35:00|11861.9|11859.6|11863.4|11859.6|11863.9|11860.5|11861.8|11859.3|199
1626126000000|2021-07-12 21:40:00|11863.2|11859.7|11863.3|11860.3|11863.5|11861.2|11862|11859.3|204
1626126300000|2021-07-12 21:45:00|11863.2|11860.2|11863.6|11860.8|11863.6|11861.3|11862.6|11860|263
1626126600000|2021-07-12 21:50:00|11863.4|11860.4|11863.4|11860.6|11864.2|11862|11862.4|11860.4|159
1626126900000|2021-07-12 21:55:00|11863.3|11859.9|11863.4|11860.7|11864.3|11862|11862.5|11859.9|163
1626127200000|2021-07-12 22:00:00|11863.5|11860.5|11862.7|11861.6|11863.6|11861.9|11862.2|11860.2|332
1626127500000|2021-07-12 22:05:00|11862.8|11861.9|11862.8|11861.9|11863.3|11862.2|11862.4|11861.1|174
1626127800000|2021-07-12 22:10:00|11862.6|11861.7|11861.6|11860.7|11862.7|11861.7|11861.5|11860.6|85
1626128100000|2021-07-12 22:15:00|11861.7|11860.8|11862.5|11861.4|11862.5|11861.4|11861.7|11860.8|50
1626128400000|2021-07-12 22:20:00|11862.3|11861.3|11865.6|11864.7|11865.6|11864.7|11862.2|11861.3|169
1626128700000|2021-07-12 22:25:00|11865.7|11864.8|11864.8|11863.9|11865.9|11865|11864.1|11863.2|149
1626129000000|2021-07-12 22:30:00|11864.7|11863.8|11863.7|11862.8|11864.7|11863.8|11863.5|11862.6|76
1626129300000|2021-07-12 22:35:00|11863.6|11862.7|11863|11862.1|11863.7|11862.8|11862.9|11862|54
1626129600000|2021-07-12 22:40:00|11862.9|11862|11862.9|11862|11863.3|11862.4|11862.9|11862|44
1626129900000|2021-07-12 22:45:00|11863|11862.1|11863.7|11862.8|11863.9|11863|11862.4|11861.5|86
1626130200000|2021-07-12 22:50:00|11863.8|11862.9|11863.6|11862.7|11863.9|11863|11863.6|11862.7|46
1626130500000|2021-07-12 22:55:00|11863.7|11862.8|11863.3|11862.4|11863.9|11863|11863.2|11862.2|58
1626130800000|2021-07-12 23:00:00|11863.5|11862.6|11863.9|11863|11863.9|11863|11863.3|11862.4|72
1626131100000|2021-07-12 23:05:00|11863.8|11862.9|11863.2|11862.3|11864.3|11863.4|11863.2|11862.3|57
1626131400000|2021-07-12 23:10:00|11863.3|11862.4|11862.8|11861.9|11863.9|11863|11862.7|11861.8|111
1626131700000|2021-07-12 23:15:00|11862.7|11861.8|11861.8|11860.9|11862.8|11861.9|11861.3|11860.4|125
1626132000000|2021-07-12 23:20:00|11861.7|11860.8|11859.3|11858.4|11861.8|11861.1|11859.2|11858.3|189
1626132300000|2021-07-12 23:25:00|11859.2|11858.3|11860.9|11860|11860.9|11860|11859.1|11858.2|145
1626132600000|2021-07-12 23:30:00|11861|11860.1|11861.7|11860.8|11861.8|11861|11860.7|11859.8|66
1626132900000|2021-07-12 23:35:00|11861.8|11860.9|11861.6|11860.7|11861.8|11861.1|11861.6|11860.7|124
1626133200000|2021-07-12 23:40:00|11861.7|11860.8|11862.3|11861.4|11862.4|11861.6|11861.6|11860.7|80
1626133500000|2021-07-12 23:45:00|11862.2|11861.3|11862.3|11861.4|11862.4|11861.5|11862.2|11861.3|160
1626133800000|2021-07-12 23:50:00|11862.2|11861.3|11864.1|11863.2|11864.8|11864|11862.2|11861.3|164
1626134100000|2021-07-12 23:55:00|11864.2|11863.3|11863.4|11862.5|11864.2|11863.3|11863.2|11862.3|82
1626134400000|2021-07-13 00:00:00|11863.6|11862.7|11864.6|11864|11866.9|11866|11863.6|11862.7|302
1626134700000|2021-07-13 00:05:00|11864.7|11864.1|11865.9|11865|11866.7|11865.8|11864.6|11863.8|191
1626135000000|2021-07-13 00:10:00|11866.1|11865.2|11867.7|11866.8|11868.1|11867.2|11866|11865.1|219
1626135300000|2021-07-13 00:15:00|11867.6|11866.7|11865.5|11864.6|11868.2|11867.5|11865.3|11864.4|208
1626135600000|2021-07-13 00:20:00|11865.6|11864.7|11866.2|11865.3|11866.3|11865.4|11864.8|11864.1|116
1626135900000|2021-07-13 00:25:00|11866.1|11865.2|11868.1|11867.2|11869.2|11868.4|11866|11865.1|206
1626136200000|2021-07-13 00:30:00|11868|11867.4|11867.1|11866.2|11868.3|11867.5|11866.8|11866|117
1626136500000|2021-07-13 00:35:00|11867.2|11866.3|11867.7|11866.8|11867.8|11866.9|11866.6|11865.9|86
1626136800000|2021-07-13 00:40:00|11867.8|11866.9|11868.7|11867.8|11868.7|11867.9|11867.2|11866.3|161
1626137100000|2021-07-13 00:45:00|11868.8|11867.9|11867.3|11866.4|11868.8|11868.1|11867.1|11866.4|234
1626137400000|2021-07-13 00:50:00|11867.2|11866.3|11868.3|11867.4|11868.4|11867.5|11867.1|11866.3|219
1626137700000|2021-07-13 00:55:00|11868.6|11867.7|11867.1|11866.2|11868.7|11867.8|11866.5|11865.6|153
1626138000000|2021-07-13 01:00:00|11867.2|11866.3|11864.5|11863.6|11868.2|11867.3|11864.1|11863.3|368
1626138300000|2021-07-13 01:05:00|11864.6|11863.7|11864.8|11863.9|11864.9|11864.1|11862.5|11861.7|208
1626138600000|2021-07-13 01:10:00|11864.9|11864|11864.2|11863.3|11865.5|11864.6|11863.8|11862.9|131
1626138900000|2021-07-13 01:15:00|11864.1|11863.2|11864.2|11863.3|11865.2|11864.3|11863.6|11862.7|203
1626139200000|2021-07-13 01:20:00|11864.3|11863.4|11865.2|11864.3|11865.2|11864.3|11863.9|11863.1|241
1626139500000|2021-07-13 01:25:00|11865.1|11864.2|11864.2|11863.3|11865.7|11864.9|11864.1|11863.2|218
1626139800000|2021-07-13 01:30:00|11864.1|11863.5|11864|11863.1|11864.6|11863.8|11862.5|11861.8|233
1626140100000|2021-07-13 01:35:00|11864.1|11863.2|11865.2|11864.3|11865.8|11864.9|11864|11863.1|307
1626140400000|2021-07-13 01:40:00|11865.3|11864.4|11866|11865.1|11866.6|11865.8|11865|11864.1|277
1626140700000|2021-07-13 01:45:00|11866.1|11865.2|11866.8|11865.9|11867|11866.1|11865.9|11865.2|170
1626141000000|2021-07-13 01:50:00|11866.7|11865.8|11867|11866.1|11867.4|11866.6|11866.2|11865.6|271
1626141300000|2021-07-13 01:55:00|11867.1|11866.2|11868.1|11867.2|11870.2|11869.5|11866.9|11866.1|367
1626141600000|2021-07-13 02:00:00|11868.3|11867.4|11864.5|11863.6|11869.4|11868.6|11864.5|11863.6|380
1626141900000|2021-07-13 02:05:00|11864.6|11863.7|11865.2|11864.3|11865.8|11865|11864.1|11863.2|322
1626142200000|2021-07-13 02:10:00|11865.1|11864.2|11864.6|11863.7|11865.5|11864.7|11863.9|11863|205
1626142500000|2021-07-13 02:15:00|11864.4|11863.8|11865.2|11864.3|11866.1|11865.3|11864.3|11863.6|225
1626142800000|2021-07-13 02:20:00|11865.3|11864.4|11865.1|11864.2|11866|11865.3|11864.9|11864.1|199
1626143100000|2021-07-13 02:25:00|11865|11864.1|11865.2|11864.3|11866.1|11865.2|11863.7|11862.8|279
1626143400000|2021-07-13 02:30:00|11865.1|11864.2|11866.8|11865.9|11867.2|11866.3|11864.8|11863.9|217
1626143700000|2021-07-13 02:35:00|11866.9|11866|11871.6|11870.7|11871.7|11870.8|11866.8|11865.9|256
1626144000000|2021-07-13 02:40:00|11871.8|11870.9|11873.7|11872.8|11874.1|11873.5|11871.8|11870.9|304
1626144300000|2021-07-13 02:45:00|11873.6|11872.7|11873.1|11872.2|11874.3|11873.6|11872.7|11871.8|242
1626144600000|2021-07-13 02:50:00|11873|11872.1|11872.7|11871.8|11873.2|11872.3|11870.9|11870|256
1626144900000|2021-07-13 02:55:00|11872.6|11871.7|11873.8|11872.9|11874.6|11873.7|11872.5|11871.6|296
1626145200000|2021-07-13 03:00:00|11873.7|11872.8|11871|11870.1|11875|11874.3|11870.8|11869.9|440
1626145500000|2021-07-13 03:05:00|11871.1|11870.2|11872.7|11871.8|11872.8|11871.9|11870.3|11869.5|200
1626145800000|2021-07-13 03:10:00|11872.6|11871.7|11873.6|11872.7|11873.8|11873.1|11872.4|11871.5|201
1626146100000|2021-07-13 03:15:00|11873.7|11872.8|11875.2|11874.3|11875.7|11874.8|11873.3|11872.5|200
1626146400000|2021-07-13 03:20:00|11875.1|11874.2|11874.8|11873.9|11875.6|11874.8|11873.9|11873|179
1626146700000|2021-07-13 03:25:00|11874.7|11873.8|11875.4|11874.5|11875.7|11874.9|11874.4|11873.5|189
1626147000000|2021-07-13 03:30:00|11875.5|11874.6|11873.2|11872.3|11875.5|11874.6|11873|11872.2|224
1626147300000|2021-07-13 03:35:00|11873.1|11872.2|11872.9|11872|11873.3|11872.4|11872|11871.2|161
1626147600000|2021-07-13 03:40:00|11873|11872.1|11872.4|11871.5|11873|11872.1|11871.3|11870.7|167
1626147900000|2021-07-13 03:45:00|11872.5|11871.6|11872.2|11871.3|11873.3|11872.4|11871.9|11871.1|119
1626148200000|2021-07-13 03:50:00|11872.1|11871.5|11870.7|11869.8|11872.4|11871.6|11870.5|11869.6|194
1626148500000|2021-07-13 03:55:00|11870.6|11869.7|11870.2|11869.3|11871|11870.1|11869.9|11869|141
1626148800000|2021-07-13 04:00:00|11870.4|11869.5|11869.5|11868.6|11871.2|11870.3|11869.5|11868.6|217
1626149100000|2021-07-13 04:05:00|11869.4|11868.5|11869|11868.1|11869.6|11868.7|11868|11867.3|205
1626149400000|2021-07-13 04:10:00|11868.9|11868|11869.3|11868.4|11869.8|11868.9|11868.6|11867.7|178
1626149700000|2021-07-13 04:15:00|11869.4|11868.5|11868.8|11867.9|11869.7|11868.8|11868.1|11867.2|206
1626150000000|2021-07-13 04:20:00|11868.7|11867.8|11869.6|11869|11869.7|11869|11868.5|11867.6|129
1626150300000|2021-07-13 04:25:00|11869.7|11868.8|11868.7|11867.8|11869.7|11868.9|11868.3|11867.4|166
1626150600000|2021-07-13 04:30:00|11868.8|11867.9|11867.8|11866.9|11869.1|11868.2|11867.4|11866.7|177
1626150900000|2021-07-13 04:35:00|11867.6|11867|11868.1|11867.2|11868.5|11867.6|11867.5|11866.6|108
1626151200000|2021-07-13 04:40:00|11868|11867.4|11867.4|11866.5|11868.1|11867.4|11866.6|11865.9|154
1626151500000|2021-07-13 04:45:00|11867.3|11866.4|11864.5|11863.9|11867.4|11866.5|11864.3|11863.6|229
1626151800000|2021-07-13 04:50:00|11864.7|11863.8|11864.6|11863.7|11864.8|11864|11864.1|11863.2|166
1626152100000|2021-07-13 04:55:00|11864.7|11863.8|11864.2|11863.3|11864.9|11864|11863.4|11862.6|167
1626152400000|2021-07-13 05:00:00|11864.1|11863.2|11863.7|11862.8|11864.9|11864|11863.5|11862.6|198
1626152700000|2021-07-13 05:05:00|11863.8|11862.9|11863.8|11862.9|11864.2|11863.5|11862.4|11861.6|200
1626153000000|2021-07-13 05:10:00|11863.7|11862.8|11864.7|11863.8|11865.3|11864.5|11863.4|11862.5|231
1626153300000|2021-07-13 05:15:00|11864.6|11863.7|11864.1|11863.2|11865.5|11864.6|11863.9|11863.1|156
1626153600000|2021-07-13 05:20:00|11864.2|11863.3|11864.3|11863.4|11865.2|11864.4|11864|11863.1|176
1626153900000|2021-07-13 05:25:00|11864.4|11863.5|11863.1|11862.2|11864.6|11863.7|11862.7|11861.9|175
1626154200000|2021-07-13 05:30:00|11863|11862.1|11862.6|11861.7|11864|11863.3|11862.4|11861.6|251
1626154500000|2021-07-13 05:35:00|11862.5|11861.6|11861|11860.1|11862.5|11861.8|11860.3|11859.6|226
1626154800000|2021-07-13 05:40:00|11860.9|11860|11863.5|11862.6|11863.6|11862.9|11860.9|11860|226
1626155100000|2021-07-13 05:45:00|11863.6|11862.9|11863|11862.4|11864.2|11863.4|11862.1|11861.4|192
1626155400000|2021-07-13 05:50:00|11863.1|11862.2|11862|11861.1|11863.7|11862.8|11861.8|11861.1|214
1626155700000|2021-07-13 05:55:00|11861.9|11861|11857.5|11856.6|11862|11861.1|11856.2|11855.3|514
1626156000000|2021-07-13 06:00:00|11857.4|11856.5|11859.9|11859|11860.4|11859.5|11857.2|11856.3|400
1626156300000|2021-07-13 06:05:00|11860|11859.1|11861.7|11860.8|11862.3|11861.5|11858.7|11857.8|413
1626156600000|2021-07-13 06:10:00|11861.6|11860.7|11862.3|11861.4|11863.1|11862.2|11860.7|11859.8|269
1626156900000|2021-07-13 06:15:00|11862.2|11861.3|11858.2|11857.3|11862.9|11862.1|11857.7|11856.8|372
1626157200000|2021-07-13 06:20:00|11858.1|11857.2|11861.6|11860.7|11861.8|11861.1|11857.5|11856.6|351
1626157500000|2021-07-13 06:25:00|11861.7|11860.8|11860.1|11859.2|11865|11864.2|11859.8|11859.1|405
1626157800000|2021-07-13 06:30:00|11860.2|11859.3|11860.9|11860|11861.3|11860.4|11858.3|11857.6|373
1626158100000|2021-07-13 06:35:00|11861|11860.1|11862|11861.4|11862.5|11861.7|11860.4|11859.6|310
1626158400000|2021-07-13 06:40:00|11862.2|11861.3|11863.9|11863|11864.2|11863.4|11860.1|11859.4|378
1626158700000|2021-07-13 06:45:00|11864|11863.1|11863|11862.4|11865.3|11864.4|11862.5|11861.7|367
1626159000000|2021-07-13 06:50:00|11863.1|11862.5|11864.4|11863.5|11865.3|11864.5|11861.4|11860.5|373
1626159300000|2021-07-13 06:55:00|11864.3|11863.4|11854.4|11853.5|11864.3|11863.5|11853.2|11852.4|807
1626159600000|2021-07-13 07:00:00|11854.2|11853.6|11858.6|11857.7|11859.7|11858.9|11854.2|11853.3|667
1626159900000|2021-07-13 07:05:00|11858.7|11857.8|11857.3|11856.4|11858.8|11858.1|11855.7|11854.9|587
1626160200000|2021-07-13 07:10:00|11857.4|11856.5|11856.7|11856.1|11859.3|11858.6|11856.7|11855.8|455
1626160500000|2021-07-13 07:15:00|11856.8|11856.2|11858.6|11858|11860|11859.2|11855.2|11854.4|594
1626160800000|2021-07-13 07:20:00|11858.7|11857.8|11857.2|11856.3|11858.8|11857.9|11855.6|11854.9|481
1626161100000|2021-07-13 07:25:00|11857.1|11856.5|11864.9|11864|11865.6|11864.8|11857|11856.1|645
1626161400000|2021-07-13 07:30:00|11865|11864.1|11859.2|11858.3|11865.9|11865.1|11859|11858.1|622
1626161700000|2021-07-13 07:35:00|11859.4|11858.5|11857.4|11856.5|11862.4|11861.5|11857.2|11856.3|516
1626162000000|2021-07-13 07:40:00|11857.5|11856.6|11856.7|11856.1|11859.1|11858.3|11856.3|11855.4|484
1626162300000|2021-07-13 07:45:00|11856.6|11856|11853.2|11852.3|11857.2|11856.4|11852.8|11852|420
1626162600000|2021-07-13 07:50:00|11853.1|11852.2|11848.4|11847.8|11853.8|11853.1|11847.2|11846.3|656
1626162900000|2021-07-13 07:55:00|11848.5|11847.9|11852|11851.1|11853.3|11852.4|11848.4|11847.8|525
1626163200000|2021-07-13 08:00:00|11852.1|11851.2|11844|11843.1|11852.1|11851.3|11843.3|11842.6|759
1626163500000|2021-07-13 08:05:00|11844.1|11843.2|11844.4|11843.5|11844.5|11843.6|11841.6|11840.7|563
1626163800000|2021-07-13 08:10:00|11844.1|11843.1|11846.1|11845.5|11847.3|11846.4|11843.6|11842.7|526
1626164100000|2021-07-13 08:15:00|11845.9|11845.3|11847.7|11846.8|11847.8|11847|11844.4|11843.7|483
1626164400000|2021-07-13 08:20:00|11847.2|11846.6|11846|11845.4|11848|11847.1|11844.7|11844|472
1626164700000|2021-07-13 08:25:00|11846.1|11845.2|11850|11849.1|11851.3|11850.5|11845.7|11845.1|408
1626165000000|2021-07-13 08:30:00|11850.1|11849.2|11848.2|11847.6|11850.8|11850|11847.8|11847.1|459
1626165300000|2021-07-13 08:35:00|11848.4|11847.5|11849|11848.1|11849.4|11848.6|11847.5|11846.6|300
1626165600000|2021-07-13 08:40:00|11848.8|11848.2|11850.5|11849.6|11851.8|11851.1|11848.6|11847.8|377
1626165900000|2021-07-13 08:45:00|11850.8|11849.9|11850.9|11850|11851.4|11850.6|11848.8|11847.9|410
1626166200000|2021-07-13 08:50:00|11851|11850.1|11849.3|11848.4|11851|11850.2|11848.7|11847.9|389
1626166500000|2021-07-13 08:55:00|11849.4|11848.8|11850.2|11849.3|11851|11850.2|11849.3|11848.6|373
1626166800000|2021-07-13 09:00:00|11850.3|11849.4|11846.8|11845.9|11850.3|11849.6|11845.5|11844.9|377
1626167100000|2021-07-13 09:05:00|11846.9|11846|11845.1|11844.2|11847.4|11846.6|11843.4|11842.6|331
1626167400000|2021-07-13 09:10:00|11845.2|11844.3|11842.4|11841.5|11847|11846.2|11842.1|11841.5|419
1626167700000|2021-07-13 09:15:00|11842.3|11841.4|11844.2|11843.6|11844.7|11844|11841.7|11840.9|431
1626168000000|2021-07-13 09:20:00|11844.1|11843.2|11846.1|11845.2|11846.7|11845.8|11843.2|11842.4|341
1626168300000|2021-07-13 09:25:00|11846|11845.4|11844.6|11844|11846.6|11845.7|11843.5|11842.7|445
1626168600000|2021-07-13 09:30:00|11844.5|11843.9|11842.4|11841.5|11844.8|11843.9|11842.2|11841.4|391
1626168900000|2021-07-13 09:35:00|11842.5|11841.8|11840.9|11840.3|11843.4|11842.7|11839.9|11839.2|415
1626169200000|2021-07-13 09:40:00|11841|11840.4|11838.9|11838.3|11841.9|11841.1|11838.1|11837.3|287
1626169500000|2021-07-13 09:45:00|11838.8|11838.2|11838.7|11837.8|11841.8|11841|11838.2|11837.3|464
1626169800000|2021-07-13 09:50:00|11838.8|11837.9|11837.6|11837|11839.5|11838.7|11836.3|11835.4|357
1626170100000|2021-07-13 09:55:00|11837.7|11837.1|11843.1|11842.2|11843.1|11842.2|11837.6|11837|325
1626170400000|2021-07-13 10:00:00|11843|11842.1|11843.7|11842.8|11843.8|11843|11841.3|11840.6|399
1626170700000|2021-07-13 10:05:00|11843.8|11842.9|11841.9|11841|11844.1|11843.4|11841.4|11840.5|304
1626171000000|2021-07-13 10:10:00|11841.7|11841.1|11840.8|11839.9|11842.4|11841.7|11839.6|11838.8|370
1626171300000|2021-07-13 10:15:00|11840.7|11840.1|11841.8|11840.9|11845.2|11844.5|11840.2|11839.3|399
1626171600000|2021-07-13 10:20:00|11841.7|11840.8|11840.8|11840.2|11842.4|11841.6|11838|11837.1|348
1626171900000|2021-07-13 10:25:00|11840.9|11840.3|11840.1|11839.5|11842.8|11842.1|11840.1|11839.5|406
1626172200000|2021-07-13 10:30:00|11840|11839.4|11844.4|11843.5|11844.5|11843.6|11839.9|11839.2|329
1626172500000|2021-07-13 10:35:00|11844.3|11843.4|11844.3|11843.4|11845.9|11845.1|11843.8|11842.9|311
1626172800000|2021-07-13 10:40:00|11844.4|11843.5|11845.4|11844.5|11846.5|11845.8|11843.5|11842.8|309
1626173100000|2021-07-13 10:45:00|11845.5|11844.6|11845.7|11844.8|11847.6|11846.9|11845.3|11844.5|361
1626173400000|2021-07-13 10:50:00|11845.6|11844.7|11847.6|11847|11848.9|11848|11844.5|11843.8|309
1626173700000|2021-07-13 10:55:00|11847.5|11846.9|11847.1|11846.2|11848.3|11847.6|11845.8|11845.2|330
1626174000000|2021-07-13 11:00:00|11847.2|11846.3|11844.5|11843.9|11847.3|11846.5|11844.1|11843.5|389
1626174300000|2021-07-13 11:05:00|11844.4|11843.8|11842.2|11841.6|11844.4|11843.8|11841.7|11840.9|355
1626174600000|2021-07-13 11:10:00|11842.1|11841.5|11842.7|11842.1|11843.6|11842.9|11841.5|11840.8|309
1626174900000|2021-07-13 11:15:00|11842.8|11842.2|11841.8|11840.9|11843.8|11843.1|11841.6|11840.8|328
1626175200000|2021-07-13 11:20:00|11841.7|11840.8|11841.2|11840.6|11841.8|11841|11840.1|11839.4|347
1626175500000|2021-07-13 11:25:00|11841.3|11840.4|11841|11840.4|11841.7|11840.9|11840.7|11840|316
1626175800000|2021-07-13 11:30:00|11840.9|11840.3|11839.9|11839.3|11841.7|11840.9|11839|11838.3|354
1626176100000|2021-07-13 11:35:00|11840.1|11839.5|11836.2|11835.3|11840.2|11839.6|11836.1|11835.2|405
1626176400000|2021-07-13 11:40:00|11836.3|11835.4|11837|11836.4|11838.3|11837.7|11836.1|11835.4|256
1626176700000|2021-07-13 11:45:00|11837.1|11836.5|11837.8|11837.2|11838.2|11837.5|11835.9|11835.2|288
1626177000000|2021-07-13 11:50:00|11837.9|11837.3|11836.7|11835.8|11838.2|11837.5|11836.1|11835.4|285
1626177300000|2021-07-13 11:55:00|11836.6|11836|11839.8|11839.2|11840.8|11840.2|11836.5|11835.9|466
1626177600000|2021-07-13 12:00:00|11839.7|11838.9|11842.8|11842.2|11843.5|11842.6|11833.7|11832.9|576
1626177900000|2021-07-13 12:05:00|11842.7|11842.1|11843.2|11842.6|11844.4|11843.7|11841|11840.4|459
1626178200000|2021-07-13 12:10:00|11843.6|11842.7|11843.7|11842.8|11844.4|11843.7|11842|11841.3|357
1626178500000|2021-07-13 12:15:00|11843.6|11842.7|11847.9|11847.3|11848|11847.3|11842.4|11841.7|411
1626178800000|2021-07-13 12:20:00|11848|11847.4|11848.8|11848.2|11849.4|11848.5|11846.5|11845.6|605
1626179100000|2021-07-13 12:25:00|11848.7|11848.1|11850.9|11843.9|11851.9|11850.5|11847.4|11843.4|553
1626179400000|2021-07-13 12:30:00|11850.8|11843.8|11818|11817.1|11851.1|11844.1|11806.2|11805.2|2143
1626179700000|2021-07-13 12:35:00|11818.1|11817.2|11818.5|11817.6|11822.2|11821.3|11812.7|11811.8|1407
1626180000000|2021-07-13 12:40:00|11818.4|11817.5|11815.5|11814.9|11834|11833.1|11814.6|11813.7|1643
1626180300000|2021-07-13 12:45:00|11815.9|11815|11807.3|11806.4|11818.1|11817.2|11806.9|11806|1448
1626180600000|2021-07-13 12:50:00|11807.5|11806.6|11800.2|11799.3|11810.2|11809.4|11797|11796.1|1534
1626180900000|2021-07-13 12:55:00|11800.3|11799.4|11799.9|11799|11803.4|11802.7|11794.5|11793.6|1360
1626181200000|2021-07-13 13:00:00|11800.1|11799.2|11804.5|11803.6|11806.1|11805.3|11797|11796.1|1237
1626181500000|2021-07-13 13:05:00|11804.2|11803.3|11800.3|11799.4|11804.2|11803.3|11796.7|11795.8|1148
1626181800000|2021-07-13 13:10:00|11800.2|11799.7|11795|11794.1|11801.1|11800.2|11794|11793.1|996
1626182100000|2021-07-13 13:15:00|11795.1|11794.2|11794.7|11794.1|11796.1|11795.4|11792.6|11791.8|868
1626182400000|2021-07-13 13:20:00|11794.9|11794|11800.1|11799.2|11800.6|11799.7|11792.2|11791.4|976
1626182700000|2021-07-13 13:25:00|11800.2|11799.3|11804.6|11803.7|11807.1|11806.2|11799.8|11799.1|1071
1626183000000|2021-07-13 13:30:00|11804.7|11803.8|11809.2|11808.3|11810.8|11809.9|11804.2|11803.3|778
1626183300000|2021-07-13 13:35:00|11809.1|11808.2|11810.5|11809.6|11814|11813.1|11807.5|11806.6|705
1626183600000|2021-07-13 13:40:00|11810.7|11809.8|11806.1|11805.2|11811.6|11810.7|11804.3|11803.4|809
1626183900000|2021-07-13 13:45:00|11806|11805.1|11818.2|11817.3|11820.5|11819.6|11805.2|11804.4|1093
1626184200000|2021-07-13 13:50:00|11818.3|11817.4|11822.7|11821.8|11826.8|11825.9|11816.9|11816.3|1151
1626184500000|2021-07-13 13:55:00|11822.8|11821.9|11821.5|11820.9|11824.9|11824|11820.7|11819.8|911
1626184800000|2021-07-13 14:00:00|11821.6|11821|11818.2|11817.3|11822|11821.2|11817.4|11816.5|947
1626185100000|2021-07-13 14:05:00|11818.4|11817.5|11816.2|11815.3|11819.8|11818.9|11812|11811.3|770
1626185400000|2021-07-13 14:10:00|11816.3|11815.4|11816.7|11815.8|11822.9|11822|11815.9|11815.2|897
1626185700000|2021-07-13 14:15:00|11816.6|11815.7|11827|11826.1|11827.4|11826.5|11816.6|11815.7|862
1626186000000|2021-07-13 14:20:00|11826.9|11826.3|11823.6|11822.7|11828.2|11827.4|11823.4|11822.5|733
1626186300000|2021-07-13 14:25:00|11823.4|11822.5|11831.8|11830.9|11833.3|11832.4|11823.2|11822.3|780
1626186600000|2021-07-13 14:30:00|11831.9|11831|11828.2|11827.3|11832.5|11831.6|11826.8|11825.9|763
1626186900000|2021-07-13 14:35:00|11828.1|11827.2|11831.2|11830.3|11831.6|11830.7|11827.1|11826.2|683
1626187200000|2021-07-13 14:40:00|11831.1|11830.2|11824.9|11824.3|11831.9|11831.1|11824.6|11823.8|762
1626187500000|2021-07-13 14:45:00|11825.1|11824.2|11821.7|11820.8|11827.8|11827|11821|11820.1|820
1626187800000|2021-07-13 14:50:00|11821.6|11820.7|11822.1|11821.2|11826.4|11825.5|11820.4|11819.7|804
1626188100000|2021-07-13 14:55:00|11822|11821.5|11823|11822.4|11827.2|11826.3|11821.9|11821|928
1626188400000|2021-07-13 15:00:00|11822.9|11822.3|11818.3|11817.4|11826.4|11825.6|11818.2|11817.3|787
1626188700000|2021-07-13 15:05:00|11818.4|11817.5|11817.7|11816.8|11820.5|11819.6|11815.8|11815.2|558
1626189000000|2021-07-13 15:10:00|11817.8|11816.9|11814.4|11813.5|11817.9|11817|11814.3|11813.4|479
1626189300000|2021-07-13 15:15:00|11814.3|11813.7|11810.2|11809.3|11814.6|11813.8|11809.7|11808.9|574
1626189600000|2021-07-13 15:20:00|11810.1|11809.2|11814.9|11814|11815.3|11814.4|11809.2|11808.3|496
1626189900000|2021-07-13 15:25:00|11815|11814.4|11814.2|11813.3|11815.9|11815.3|11813.5|11812.7|512
1626190200000|2021-07-13 15:30:00|11814|11813.4|11813.6|11812.7|11815.2|11814.3|11812.5|11811.7|466
1626190500000|2021-07-13 15:35:00|11813.7|11812.8|11815.8|11815.2|11816.7|11815.8|11812.3|11811.7|562
1626190800000|2021-07-13 15:40:00|11815.9|11815|11817.2|11816.3|11819.4|11818.6|11814.1|11813.5|535
1626191100000|2021-07-13 15:45:00|11817.3|11816.6|11817.4|11816.5|11818|11817.3|11815.1|11814.3|428
1626191400000|2021-07-13 15:50:00|11817.3|11816.4|11814.6|11813.7|11817.7|11816.9|11814.2|11813.3|590
1626191700000|2021-07-13 15:55:00|11814.7|11813.8|11812.6|11811.7|11814.8|11814.1|11811.1|11810.3|551
1626192000000|2021-07-13 16:00:00|11812.4|11811.8|11810.7|11810.1|11814.1|11813.3|11810.6|11809.7|460
1626192300000|2021-07-13 16:05:00|11810.8|11809.9|11810.7|11809.8|11811.9|11811|11809|11808.2|353
1626192600000|2021-07-13 16:10:00|11810.8|11809.9|11811.8|11810.9|11811.9|11811.3|11810.1|11809.4|371
1626192900000|2021-07-13 16:15:00|11811.7|11810.8|11815.3|11814.7|11815.5|11814.8|11811.4|11810.7|380
1626193200000|2021-07-13 16:20:00|11815.2|11814.6|11815.8|11814.9|11816.7|11815.8|11814.9|11814|392
1626193500000|2021-07-13 16:25:00|11815.7|11814.8|11814.4|11813.5|11815.8|11815|11813.2|11812.6|435
1626193800000|2021-07-13 16:30:00|11814.3|11813.4|11807.8|11806.9|11814.5|11813.7|11807.5|11806.7|443
1626194100000|2021-07-13 16:35:00|11807.7|11806.8|11806.9|11806|11808.5|11807.8|11806.3|11805.5|340
1626194400000|2021-07-13 16:40:00|11807|11806.1|11806.5|11805.6|11808.4|11807.6|11806.3|11805.4|276
1626194700000|2021-07-13 16:45:00|11806.4|11805.5|11807.9|11807.3|11808.1|11807.3|11806.3|11805.5|314
1626195000000|2021-07-13 16:50:00|11808|11807.1|11805.5|11804.6|11808.6|11807.7|11805.1|11804.2|295
1626195300000|2021-07-13 16:55:00|11805.6|11804.7|11804.8|11803.9|11806.1|11805.2|11803.4|11802.6|361
1626195600000|2021-07-13 17:00:00|11804.7|11803.8|11800.1|11799.2|11804.8|11803.9|11799.9|11799.1|484
1626195900000|2021-07-13 17:05:00|11799.9|11799.3|11800.7|11799.8|11802.9|11802.1|11799.4|11798.6|558
1626196200000|2021-07-13 17:10:00|11800.6|11799.7|11797|11796.1|11801.1|11800.3|11796.5|11795.7|470
1626196500000|2021-07-13 17:15:00|11797.1|11796.2|11795.9|11795|11799|11798.1|11795.1|11794.4|579
1626196800000|2021-07-13 17:20:00|11795.8|11795.2|11796.6|11796|11798.1|11797.4|11795|11794.2|539
1626197100000|2021-07-13 17:25:00|11796.5|11795.9|11798.2|11797.3|11798.2|11797.3|11796.3|11795.6|453
1626197400000|2021-07-13 17:30:00|11798|11797.1|11796.7|11795.8|11798.3|11797.5|11795|11794.2|513
1626197700000|2021-07-13 17:35:00|11796.6|11795.7|11795.4|11794.5|11796.7|11795.8|11793.8|11793.1|638
1626198000000|2021-07-13 17:40:00|11795.3|11794.7|11792.4|11791.8|11795.9|11795.2|11790.2|11789.6|668
1626198300000|2021-07-13 17:45:00|11792.3|11791.7|11792.1|11791.2|11793.1|11792.3|11790.4|11789.6|578
1626198600000|2021-07-13 17:50:00|11792|11791.1|11790.5|11789.6|11792.1|11791.3|11789.5|11788.6|413
1626198900000|2021-07-13 17:55:00|11790.4|11789.5|11788.2|11787.6|11791.5|11790.8|11787.7|11787|522
1626199200000|2021-07-13 18:00:00|11788.1|11787.5|11784.2|11783.3|11788.3|11787.5|11782.5|11781.7|817
1626199500000|2021-07-13 18:05:00|11784|11783.4|11785.2|11784.3|11785.9|11785.2|11783.2|11782.5|543
1626199800000|2021-07-13 18:10:00|11785.3|11784.4|11786.2|11785.3|11787.2|11786.5|11785.1|11784.2|547
1626200100000|2021-07-13 18:15:00|11786.3|11785.4|11784.6|11784|11786.6|11785.8|11784.5|11783.7|440
1626200400000|2021-07-13 18:20:00|11784.8|11783.9|11787.3|11786.4|11787.3|11786.5|11784.5|11783.8|491
1626200700000|2021-07-13 18:25:00|11787.2|11786.3|11789.7|11788.8|11791.8|11791.1|11787.1|11786.3|537
1626201000000|2021-07-13 18:30:00|11789.8|11788.9|11787.8|11786.9|11790.4|11789.5|11787.7|11786.8|459
1626201300000|2021-07-13 18:35:00|11787.7|11786.8|11787.6|11787|11788.3|11787.5|11786|11785.2|378
1626201600000|2021-07-13 18:40:00|11787.7|11786.8|11785.4|11784.8|11787.8|11787.1|11784.6|11783.9|513
1626201900000|2021-07-13 18:45:00|11785.5|11784.9|11785.6|11785|11785.8|11785.1|11783.9|11783.3|368
1626202200000|2021-07-13 18:50:00|11785.5|11784.9|11783.8|11782.9|11786.4|11785.6|11783.6|11782.8|434
1626202500000|2021-07-13 18:55:00|11783.7|11782.8|11782.8|11782.2|11784.4|11783.7|11782.4|11781.8|475
1626202800000|2021-07-13 19:00:00|11782.7|11782.1|11782.7|11782.1|11783.9|11783.2|11782.4|11781.6|364
1626203100000|2021-07-13 19:05:00|11782.8|11782.2|11783.2|11782.6|11784.6|11783.8|11782.2|11781.6|404
1626203400000|2021-07-13 19:10:00|11783.1|11782.5|11782.4|11781.5|11783.8|11783|11782.2|11781.5|393
1626203700000|2021-07-13 19:15:00|11782.3|11781.4|11782.4|11781.5|11783.1|11782.4|11781.9|11781.3|412
1626204000000|2021-07-13 19:20:00|11782.3|11781.4|11781.6|11780.7|11782.9|11782|11781.3|11780.7|339
1626204300000|2021-07-13 19:25:00|11781.5|11780.6|11783.5|11782.6|11783.8|11783.1|11781.4|11780.6|464
1626204600000|2021-07-13 19:30:00|11783.2|11782.4|11781.9|11781.3|11783.8|11783|11781.4|11780.8|392
1626204900000|2021-07-13 19:35:00|11781.8|11781.2|11781.3|11780.4|11782.8|11782|11780.8|11780.2|342
1626205200000|2021-07-13 19:40:00|11781.2|11780.3|11781.4|11780.5|11782.4|11781.8|11780.4|11779.6|361
1626205500000|2021-07-13 19:45:00|11781.3|11780.8|11780.7|11780.1|11781.9|11781.2|11780.3|11779.7|349
1626205800000|2021-07-13 19:50:00|11780.8|11779.9|11775.3|11774.4|11781.4|11780.7|11774.4|11773.5|713
1626206100000|2021-07-13 19:55:00|11775.4|11774.5|11774.4|11773.5|11775.9|11775.1|11772.4|11771.8|734
1626206400000|2021-07-13 20:00:00|11774.3|11773.4|11778.2|11777.3|11779.1|11778.3|11773.9|11773.2|359
1626206700000|2021-07-13 20:05:00|11778.3|11777.4|11777.6|11776.7|11779.4|11778.6|11777.1|11776.3|243
1626207000000|2021-07-13 20:10:00|11777.7|11776.8|11779|11778.1|11779|11778.1|11777.1|11776.3|150
1626207300000|2021-07-13 20:15:00|11778.9|11778|11778.2|11777.6|11779|11778.1|11777.7|11777|102
1626207600000|2021-07-13 20:20:00|11778.4|11777.5|11779.4|11778.5|11779.4|11778.7|11778.1|11777.2|116
1626207900000|2021-07-13 20:25:00|11779.3|11778.4|11778.7|11777.8|11779.4|11778.6|11778.1|11777.2|117
1626208200000|2021-07-13 20:30:00|11778.8|11777.9|11779.5|11778.6|11779.5|11778.6|11778.3|11777.4|80
1626208500000|2021-07-13 20:35:00|11779.4|11778.5|11778.8|11777.9|11779.9|11779.1|11778.6|11777.8|100
1626208800000|2021-07-13 20:40:00|11778.7|11777.8|11779.3|11778.4|11779.4|11778.7|11778.6|11777.8|112
1626209100000|2021-07-13 20:45:00|11779.2|11778.3|11778.7|11777.8|11779.3|11778.4|11778.4|11777.5|95
1626209400000|2021-07-13 20:50:00|11778.6|11777.7|11777.2|11776.3|11778.8|11777.9|11777.1|11776.2|141
1626209700000|2021-07-13 20:55:00|11777.3|11776.4|11777|11775.7|11777.8|11776.9|11776.8|11775.7|168
1626210000000|2021-07-13 21:00:00|11777.1|11775.8|11777.8|11774|11777.9|11775.8|11777.1|11773.8|54
1626210300000|2021-07-13 21:05:00|11777.9|11773.2|11777.7|11774.3|11778.6|11776|11776.4|11773.2|277
1626210600000|2021-07-13 21:10:00|11777.5|11774.5|11783|11776|11785.4|11778.4|11774.7|11771.9|333
1626210900000|2021-07-13 21:15:00|11783.3|11776.3|11778|11773.1|11784.7|11777.7|11776.6|11771.5|266
1626211200000|2021-07-13 21:20:00|11779.1|11773.2|11777.7|11774.6|11779.3|11775.8|11776.2|11773.2|187
1626211500000|2021-07-13 21:25:00|11777.8|11775.2|11776.5|11774.3|11778.2|11775.8|11775.7|11773.6|192
1626211800000|2021-07-13 21:30:00|11776.7|11774.2|11782.2|11776.5|11784.4|11778|11776.2|11774.2|358
1626212100000|2021-07-13 21:35:00|11782|11776.3|11780.2|11777.2|11782.4|11779.6|11780.2|11776.3|272
1626212400000|2021-07-13 21:40:00|11780.3|11777|11782.4|11778.3|11782.5|11779.1|11779.2|11776.2|215
1626212700000|2021-07-13 21:45:00|11782.3|11778.2|11782.4|11778.8|11782.8|11779.2|11782.1|11778.2|148
1626213000000|2021-07-13 21:50:00|11782.3|11778.7|11781.7|11778.2|11782.5|11779.9|11781.4|11778.2|209
1626213300000|2021-07-13 21:55:00|11781.6|11778.3|11781.5|11774.5|11782.3|11779.1|11780.1|11774.5|213
1626213600000|2021-07-13 22:00:00|11781.3|11774.9|11779.2|11778.1|11782.4|11778.4|11778.1|11774|555
1626213900000|2021-07-13 22:05:00|11779.1|11778.2|11778.5|11777.6|11779.3|11778.2|11778.3|11777.3|194
1626214200000|2021-07-13 22:10:00|11778.6|11777.7|11778.7|11777.8|11779.6|11778.7|11778.4|11777.5|67
1626214500000|2021-07-13 22:15:00|11778.8|11777.9|11779.4|11778.5|11779.6|11778.7|11778.8|11777.9|48
1626214800000|2021-07-13 22:20:00|11779.3|11778.4|11780.2|11779.3|11780.2|11779.3|11779.3|11778.4|72
1626215100000|2021-07-13 22:25:00|11780.1|11779.2|11780.1|11779.2|11780.4|11779.5|11779.9|11779|63
1626215400000|2021-07-13 22:30:00|11780|11779.1|11780.1|11779.2|11780.3|11779.4|11779.5|11778.6|63
1626215700000|2021-07-13 22:35:00|11780|11779.1|11780.8|11779.9|11781|11780.1|11779.9|11779|100
1626216000000|2021-07-13 22:40:00|11780.7|11779.8|11779.9|11779|11780.9|11780|11779.9|11779|92
1626216300000|2021-07-13 22:45:00|11779.8|11778.9|11780.2|11779.3|11780.9|11780|11779.7|11778.8|133
1626216600000|2021-07-13 22:50:00|11780.1|11779.2|11779.4|11778.5|11780.2|11779.3|11779.4|11778.5|67
1626216900000|2021-07-13 22:55:00|11779.1|11778.2|11778.9|11778|11779.6|11778.7|11778.9|11778|87
1626217200000|2021-07-13 23:00:00|11778.6|11777.7|11777.7|11776.8|11778.6|11777.7|11777.5|11776.6|126
1626217500000|2021-07-13 23:05:00|11777.8|11776.9|11778.9|11778|11779|11778.1|11777.8|11776.9|90
1626217800000|2021-07-13 23:10:00|11779.4|11778.5|11777.5|11776.6|11779.6|11778.8|11777.3|11776.4|139
1626218100000|2021-07-13 23:15:00|11777.4|11776.5|11777.9|11777|11778.2|11777.3|11777.4|11776.5|74
1626218400000|2021-07-13 23:20:00|11778|11777.1|11777.9|11777|11778.1|11777.4|11777.4|11776.5|94
1626218700000|2021-07-13 23:25:00|11777.8|11776.9|11777.5|11776.6|11778|11777.1|11777.3|11776.4|90
1626219000000|2021-07-13 23:30:00|11777.6|11776.7|11777|11776.1|11777.8|11776.9|11776.9|11776|50
1626219300000|2021-07-13 23:35:00|11777.1|11776.2|11776.9|11776|11777.1|11776.2|11776.4|11775.5|76
1626219600000|2021-07-13 23:40:00|11776.8|11775.9|11774.8|11774.2|11776.9|11776|11774.3|11773.4|183
1626219900000|2021-07-13 23:45:00|11774.9|11774.3|11775|11774.1|11775.1|11774.3|11774.5|11773.6|117
1626220200000|2021-07-13 23:50:00|11775.1|11774.2|11774.5|11773.6|11776.3|11775.4|11774.4|11773.5|174
1626220500000|2021-07-13 23:55:00|11774.6|11773.7|11775.4|11774.5|11775.6|11774.7|11774.5|11773.6|104
1626220800000|2021-07-14 00:00:00|11775.5|11774.6|11775|11774.1|11775.5|11774.6|11773.6|11772.7|337
1626221100000|2021-07-14 00:05:00|11775.1|11774.2|11773.9|11773|11775.6|11774.8|11773.9|11773|232
1626221400000|2021-07-14 00:10:00|11773.8|11773.2|11773.6|11772.7|11774.4|11773.6|11773.3|11772.5|341
1626221700000|2021-07-14 00:15:00|11773.5|11772.6|11773|11772.4|11774.2|11773.4|11772.3|11771.6|205
1626222000000|2021-07-14 00:20:00|11773.1|11772.2|11773.8|11772.9|11774.2|11773.3|11772.8|11771.9|257
1626222300000|2021-07-14 00:25:00|11773.7|11772.8|11777.1|11776.2|11777.5|11776.6|11772.7|11771.9|371
1626222600000|2021-07-14 00:30:00|11777|11776.1|11776.3|11775.4|11777|11776.1|11775.2|11774.4|229
1626222900000|2021-07-14 00:35:00|11776.2|11775.6|11775.4|11774.5|11777|11776.2|11775.3|11774.5|226
1626223200000|2021-07-14 00:40:00|11775.5|11774.6|11776|11775.1|11776.4|11775.6|11774.9|11774|267
1626223500000|2021-07-14 00:45:00|11775.8|11775.2|11776.9|11776.3|11779.1|11778.3|11775.8|11775.2|330
1626223800000|2021-07-14 00:50:00|11777.2|11776.4|11777.4|11776.5|11778.4|11777.6|11776.4|11775.5|416
1626224100000|2021-07-14 00:55:00|11777.5|11776.6|11777|11776.1|11777.6|11776.7|11776.5|11775.6|307
1626224400000|2021-07-14 01:00:00|11777.2|11776.4|11778.5|11777.6|11779.3|11778.4|11776.2|11775.4|446
1626224700000|2021-07-14 01:05:00|11778.4|11777.5|11779.2|11778.3|11780.1|11779.2|11778.2|11777.3|341
1626225000000|2021-07-14 01:10:00|11779.3|11778.4|11780.8|11779.9|11780.8|11779.9|11778.9|11778.1|360
1626225300000|2021-07-14 01:15:00|11780.7|11779.8|11779.6|11778.7|11781.9|11781|11779.4|11778.5|464
1626225600000|2021-07-14 01:20:00|11779.7|11778.8|11778.7|11778.1|11779.8|11778.9|11778.3|11777.6|273
1626225900000|2021-07-14 01:25:00|11778.8|11777.9|11779.9|11779|11780.3|11779.4|11778.5|11777.8|315
1626226200000|2021-07-14 01:30:00|11780|11779.1|11782.1|11781.2|11782.3|11781.5|11779.6|11778.8|382
1626226500000|2021-07-14 01:35:00|11782.2|11781.3|11782.2|11781.3|11783.4|11782.5|11781|11780.2|418
1626226800000|2021-07-14 01:40:00|11782.1|11781.5|11780.8|11779.9|11782.2|11781.5|11780.2|11779.4|293
1626227100000|2021-07-14 01:45:00|11780.6|11779.7|11779.7|11778.8|11781.5|11780.7|11778.7|11777.9|313
1626227400000|2021-07-14 01:50:00|11779.6|11778.7|11779.5|11778.9|11780.6|11779.7|11778.7|11777.8|339
1626227700000|2021-07-14 01:55:00|11779.4|11778.8|11781.7|11780.8|11782|11781.1|11779.2|11778.3|311
1626228000000|2021-07-14 02:00:00|11781.8|11780.9|11780.3|11779.4|11783.1|11782.2|11779.6|11778.7|690
1626228300000|2021-07-14 02:05:00|11780.4|11779.5|11779.3|11778.4|11781.2|11780.3|11778.5|11777.6|448
1626228600000|2021-07-14 02:10:00|11779.4|11778.5|11778.7|11777.8|11780.5|11779.7|11778.3|11777.4|384
1626228900000|2021-07-14 02:15:00|11778.8|11777.9|11780.5|11779.6|11780.8|11779.9|11778.5|11777.8|399
1626229200000|2021-07-14 02:20:00|11780.4|11779.5|11780.4|11779.5|11781.4|11780.7|11778.9|11778|389
1626229500000|2021-07-14 02:25:00|11780.3|11779.4|11780.4|11779.5|11780.5|11779.8|11779.7|11778.8|269
1626229800000|2021-07-14 02:30:00|11780.5|11779.6|11780.5|11779.9|11781.6|11780.8|11780.2|11779.4|267
1626230100000|2021-07-14 02:35:00|11780.4|11779.8|11781.9|11781|11782.3|11781.4|11780.4|11779.6|240
1626230400000|2021-07-14 02:40:00|11781.5|11780.9|11781.9|11781|11782.2|11781.6|11781.4|11780.5|204
1626230700000|2021-07-14 02:45:00|11781.7|11781.1|11783.5|11782.6|11783.7|11782.8|11781.3|11780.4|225
1626231000000|2021-07-14 02:50:00|11783.4|11782.5|11783.3|11782.4|11784.1|11783.3|11782.8|11782|204
1626231300000|2021-07-14 02:55:00|11783.4|11782.5|11784.4|11783.8|11785.1|11784.3|11783.1|11782.4|233
1626231600000|2021-07-14 03:00:00|11784.5|11783.6|11784.4|11783.5|11785|11784.2|11783.4|11782.7|326
1626231900000|2021-07-14 03:05:00|11784.1|11783.2|11784.4|11783.8|11784.8|11784.2|11784|11783.1|197
1626232200000|2021-07-14 03:10:00|11784.5|11783.6|11784.4|11783.5|11785.3|11784.6|11783.8|11783|194
1626232500000|2021-07-14 03:15:00|11784.6|11783.7|11785|11784.1|11785.2|11784.5|11784.3|11783.5|200
1626232800000|2021-07-14 03:20:00|11784.9|11784|11784.8|11783.9|11785.4|11784.6|11784.5|11783.7|243
1626233100000|2021-07-14 03:25:00|11784.9|11784|11784.5|11783.6|11785.3|11784.4|11784.1|11783.2|219
1626233400000|2021-07-14 03:30:00|11784.6|11783.7|11784.7|11783.8|11785.2|11784.4|11783.8|11783.1|228
1626233700000|2021-07-14 03:35:00|11784.6|11784|11784.9|11784|11785.9|11785.1|11784.6|11784|123
1626234000000|2021-07-14 03:40:00|11785|11784.1|11784.4|11783.5|11785|11784.1|11784.2|11783.4|88
1626234300000|2021-07-14 03:45:00|11784.5|11783.6|11784.4|11783.5|11784.9|11784.1|11783.9|11783.1|93
1626234600000|2021-07-14 03:50:00|11784.3|11783.4|11783.9|11783|11784.5|11783.6|11783.7|11782.9|114
1626234900000|2021-07-14 03:55:00|11784|11783.1|11784|11783.1|11784.8|11783.9|11783.7|11782.8|113
1626235200000|2021-07-14 04:00:00|11783.8|11782.9|11783.8|11783.2|11784|11783.2|11782.9|11782|126
1626235500000|2021-07-14 04:05:00|11783.9|11783|11784.2|11783.3|11784.6|11784|11783.7|11783|118
1626235800000|2021-07-14 04:10:00|11784.1|11783.2|11783.9|11783.3|11784.8|11783.9|11783.8|11783|119
1626236100000|2021-07-14 04:15:00|11784|11783.1|11784.5|11783.6|11784.6|11783.8|11783.7|11782.9|155
1626236400000|2021-07-14 04:20:00|11784.4|11783.8|11784.5|11783.6|11785|11784.1|11784.2|11783.4|95
1626236700000|2021-07-14 04:25:00|11784.4|11783.5|11783|11782.1|11784.6|11783.7|11782.4|11781.7|174
1626237000000|2021-07-14 04:30:00|11783.1|11782.2|11783.1|11782.2|11783.7|11782.9|11782.5|11781.6|204
1626237300000|2021-07-14 04:35:00|11783.2|11782.3|11783.1|11782.2|11783.9|11783|11782.9|11782|139
1626237600000|2021-07-14 04:40:00|11783.2|11782.3|11782.7|11781.8|11783.2|11782.5|11782.4|11781.6|118
1626237900000|2021-07-14 04:45:00|11782.6|11782|11782.2|11781.3|11783|11782.3|11781.8|11781|130
1626238200000|2021-07-14 04:50:00|11782.1|11781.2|11782.1|11781.2|11782.6|11781.8|11781.4|11780.6|154
1626238500000|2021-07-14 04:55:00|11782.3|11781.5|11784.2|11783.3|11784.2|11783.4|11781.9|11781.2|236
1626238800000|2021-07-14 05:00:00|11784.1|11783.2|11784.5|11783.9|11785|11784.2|11782.6|11781.8|213
1626239100000|2021-07-14 05:05:00|11784.6|11783.7|11785.7|11785.1|11786.3|11785.5|11784.4|11783.7|280
1626239400000|2021-07-14 05:10:00|11785.9|11785|11786.4|11785.5|11787|11786.3|11785.6|11784.9|174
1626239700000|2021-07-14 05:15:00|11786.5|11785.6|11786.9|11786|11787.3|11786.5|11785.7|11785|173
1626240000000|2021-07-14 05:20:00|11786.7|11786.1|11785.9|11785|11787|11786.2|11785.3|11784.5|215
1626240300000|2021-07-14 05:25:00|11786|11785.1|11785.5|11784.6|11786|11785.3|11785.1|11784.4|175
1626240600000|2021-07-14 05:30:00|11785.4|11784.5|11785.3|11784.4|11787.1|11786.2|11785.1|11784.3|265
1626240900000|2021-07-14 05:35:00|11785.4|11784.5|11786.3|11785.4|11786.7|11785.9|11785.1|11784.4|223
1626241200000|2021-07-14 05:40:00|11786.4|11785.5|11788.2|11787.3|11788.4|11787.5|11786.1|11785.4|251
1626241500000|2021-07-14 05:45:00|11787.9|11787|11787.4|11786.5|11787.9|11787.2|11786.7|11785.8|164
1626241800000|2021-07-14 05:50:00|11787.3|11786.4|11787.7|11786.8|11787.9|11787|11786.9|11786|137
1626242100000|2021-07-14 05:55:00|11787.8|11786.9|11789.1|11788.2|11790.9|11790|11787.8|11786.9|341
1626242400000|2021-07-14 06:00:00|11789.3|11788.4|11788.9|11788|11790.9|11790|11786.5|11785.6|574
1626242700000|2021-07-14 06:05:00|11788.8|11787.9|11788.9|11788|11792.6|11791.7|11788.6|11787.8|486
1626243000000|2021-07-14 06:10:00|11788.8|11788.2|11788.8|11788.2|11790.7|11790|11787.5|11786.8|500
1626243300000|2021-07-14 06:15:00|11788.7|11788.1|11788.4|11787.5|11790.3|11789.6|11787.8|11787.1|368
1626243600000|2021-07-14 06:20:00|11788.2|11787.6|11791.9|11791|11792.1|11791.2|11787.9|11787.2|349
1626243900000|2021-07-14 06:25:00|11791.8|11791.2|11793.5|11792.6|11794|11793.4|11791.8|11791|380
1626244200000|2021-07-14 06:30:00|11793.4|11792.8|11795.2|11794.6|11795.7|11795.1|11792|11791.2|454
1626244500000|2021-07-14 06:35:00|11795.1|11794.5|11794.5|11793.6|11796.4|11795.6|11793.4|11792.6|485
1626244800000|2021-07-14 06:40:00|11794.4|11793.5|11794.4|11793.5|11795.5|11794.7|11793.6|11792.9|318
1626245100000|2021-07-14 06:45:00|11794.3|11793.4|11795.9|11795.3|11796.5|11795.6|11793.6|11792.8|417
1626245400000|2021-07-14 06:50:00|11796|11795.4|11795|11794.4|11796.3|11795.5|11794.8|11794|270
1626245700000|2021-07-14 06:55:00|11795.1|11794.5|11792.1|11791.2|11795.7|11794.8|11791.6|11790.8|414
1626246000000|2021-07-14 07:00:00|11792|11791.1|11791|11790.1|11794.4|11793.5|11790.1|11789.4|746
1626246300000|2021-07-14 07:05:00|11790.9|11790|11792.9|11792|11794.4|11793.7|11790.7|11789.9|524
1626246600000|2021-07-14 07:10:00|11792.8|11792.2|11788|11787.1|11794|11793.1|11786.4|11785.5|550
1626246900000|2021-07-14 07:15:00|11787.9|11787|11791.4|11790.5|11791.4|11790.6|11785.7|11784.8|604
1626247200000|2021-07-14 07:20:00|11791.2|11790.3|11792.9|11792|11793.4|11792.6|11788.3|11787.5|668
1626247500000|2021-07-14 07:25:00|11792.8|11791.9|11792.3|11791.7|11793|11792.1|11791.6|11790.9|459
1626247800000|2021-07-14 07:30:00|11792.4|11791.5|11793.9|11793|11794.4|11793.6|11791.3|11790.6|508
1626248100000|2021-07-14 07:35:00|11794|11793.1|11797.2|11796.3|11797.6|11796.9|11793.8|11792.9|561
1626248400000|2021-07-14 07:40:00|11797|11796.4|11793.2|11792.6|11797.2|11796.5|11793|11792.4|476
1626248700000|2021-07-14 07:45:00|11793.3|11792.7|11791.8|11791.2|11793.7|11793|11789.2|11788.3|578
1626249000000|2021-07-14 07:50:00|11791.7|11791.1|11787.2|11786.6|11792.3|11791.6|11786.4|11785.6|560
1626249300000|2021-07-14 07:55:00|11787.3|11786.4|11784.3|11783.4|11788.3|11787.4|11784.1|11783.3|531
1626249600000|2021-07-14 08:00:00|11784.4|11783.8|11785.6|11784.7|11786.4|11785.7|11780.5|11779.7|603
1626249900000|2021-07-14 08:05:00|11785.4|11784.8|11788.6|11787.7|11789.2|11788.5|11783.8|11782.9|576
1626250200000|2021-07-14 08:10:00|11788.4|11787.8|11787.6|11787|11790.1|11789.3|11785.9|11785.1|623
1626250500000|2021-07-14 08:15:00|11787.8|11787.2|11789.6|11788.7|11790.2|11789.4|11786.9|11786.2|471
1626250800000|2021-07-14 08:20:00|11789.4|11788.8|11791.1|11790.2|11791.1|11790.4|11786.5|11785.9|542
1626251100000|2021-07-14 08:25:00|11791|11790.1|11796.1|11795.2|11797.7|11796.9|11790.9|11790|681
1626251400000|2021-07-14 08:30:00|11796.2|11795.3|11796.8|11795.9|11799.7|11799.1|11796|11795.1|588
1626251700000|2021-07-14 08:35:00|11796.9|11796|11791.2|11790.3|11796.9|11796.1|11790|11789.3|530
1626252000000|2021-07-14 08:40:00|11790.9|11790.2|11789.9|11789|11792.9|11792|11789.3|11788.6|592
1626252300000|2021-07-14 08:45:00|11789.8|11789.2|11784.9|11784|11790.3|11789.6|11784.5|11783.9|597
1626252600000|2021-07-14 08:50:00|11784.8|11784.2|11785|11784.4|11786.3|11785.5|11783.7|11783|522
1626252900000|2021-07-14 08:55:00|11784.9|11784.3|11784.3|11783.4|11786.7|11785.9|11782.7|11781.8|504
1626253200000|2021-07-14 09:00:00|11784.2|11783.3|11781.5|11780.6|11784.2|11783.3|11780.6|11780|505
1626253500000|2021-07-14 09:05:00|11781.6|11780.7|11778|11777.1|11782.2|11781.4|11776.4|11775.5|576
1626253800000|2021-07-14 09:10:00|11778.1|11777.2|11784|11783.1|11784.8|11784|11777.9|11777|578
1626254100000|2021-07-14 09:15:00|11784.1|11783.2|11783.3|11782.7|11784.3|11783.6|11781.5|11780.7|518
1626254400000|2021-07-14 09:20:00|11783.5|11782.6|11784.1|11783.2|11784.5|11783.8|11782|11781.2|422
1626254700000|2021-07-14 09:25:00|11784.3|11783.7|11785.4|11784.8|11786.4|11785.5|11784|11783.2|489
1626255000000|2021-07-14 09:30:00|11785.7|11785.1|11785.8|11784.9|11786.2|11785.5|11784.4|11783.6|472
1626255300000|2021-07-14 09:35:00|11785.7|11784.8|11786.3|11785.7|11788.2|11787.4|11785.6|11784.8|374
1626255600000|2021-07-14 09:40:00|11786.2|11785.6|11786.5|11785.6|11786.6|11786|11784.8|11784.1|378
1626255900000|2021-07-14 09:45:00|11786.6|11785.9|11788.3|11787.7|11789|11788.2|11785.6|11785|424
1626256200000|2021-07-14 09:50:00|11788.6|11787.6|11794|11793.1|11794|11793.3|11786.7|11785.9|543
1626256500000|2021-07-14 09:55:00|11793.9|11793|11794.1|11793.2|11794.4|11793.7|11791.2|11790.5|421
1626256800000|2021-07-14 10:00:00|11794.3|11793.4|11794.9|11794.3|11796|11795.2|11793.8|11793.1|437
1626257100000|2021-07-14 10:05:00|11794.7|11794.1|11794.6|11793.7|11795.5|11794.7|11792.9|11792.3|459
1626257400000|2021-07-14 10:10:00|11794.5|11793.6|11795.3|11794.7|11796.4|11795.6|11794|11793.2|465
1626257700000|2021-07-14 10:15:00|11795.2|11794.6|11794.7|11793.8|11796.7|11796.1|11793.5|11792.8|408
1626258000000|2021-07-14 10:20:00|11794.6|11794|11794.2|11793.3|11796|11795.3|11794.2|11793.3|275
1626258300000|2021-07-14 10:25:00|11794.3|11793.4|11792.8|11792.2|11795.6|11794.7|11792|11791.1|441
1626258600000|2021-07-14 10:30:00|11792.9|11792|11795.3|11794.4|11795.4|11794.7|11792.2|11791.4|470
1626258900000|2021-07-14 10:35:00|11795.4|11794.5|11795.6|11794.7|11796.5|11795.7|11793.2|11792.4|432
1626259200000|2021-07-14 10:40:00|11795.7|11795.1|11798.1|11797.2|11798.8|11797.9|11795.3|11794.4|522
1626259500000|2021-07-14 10:45:00|11798|11797.1|11798.5|11797.6|11800.2|11799.5|11797.4|11796.8|447
1626259800000|2021-07-14 10:50:00|11798.6|11797.7|11799|11798.4|11800.2|11799.6|11797.4|11796.8|406
1626260100000|2021-07-14 10:55:00|11799.1|11798.5|11798.1|11797.2|11799.6|11799|11797.7|11796.8|368
1626260400000|2021-07-14 11:00:00|11798.2|11797.3|11801.1|11800.2|11803.2|11802.3|11797.5|11796.8|521
1626260700000|2021-07-14 11:05:00|11801.2|11800.3|11800.6|11800|11805.2|11804.3|11799.9|11799.3|584
1626261000000|2021-07-14 11:10:00|11800.5|11799.9|11804.2|11803.6|11804.7|11804.1|11799.9|11799|438
1626261300000|2021-07-14 11:15:00|11804.3|11803.7|11802|11801.1|11804.3|11803.7|11801.5|11800.8|408
1626261600000|2021-07-14 11:20:00|11801.9|11801|11803.3|11802.4|11804.1|11803.4|11800.7|11800|421
1626261900000|2021-07-14 11:25:00|11803.2|11802.3|11801.4|11800.5|11803.8|11803|11799.9|11799.2|344
1626262200000|2021-07-14 11:30:00|11801.3|11800.4|11801.2|11800.6|11801.9|11801|11799.2|11798.4|437
1626262500000|2021-07-14 11:35:00|11801.1|11800.5|11800.7|11799.8|11801.4|11800.7|11799.5|11798.9|371
1626262800000|2021-07-14 11:40:00|11800.8|11800.2|11801|11800.4|11802|11801.4|11800.4|11799.6|294
1626263100000|2021-07-14 11:45:00|11801.1|11800.5|11802.6|11802|11803.1|11802.5|11801.1|11800.4|351
1626263400000|2021-07-14 11:50:00|11802.7|11802.1|11802.9|11802.3|11804.3|11803.6|11802|11801.4|426
1626263700000|2021-07-14 11:55:00|11802.8|11802.2|11803|11802.4|11804.7|11803.9|11802.6|11802|577
1626264000000|2021-07-14 12:00:00|11803.3|11802.7|11805.1|11804.2|11805.8|11805.2|11802.8|11802|587
1626264300000|2021-07-14 12:05:00|11805.2|11804.3|11812.6|11811.7|11813.2|11812.4|11805.2|11804.3|762
1626264600000|2021-07-14 12:10:00|11813.2|11812.3|11812|11811.4|11814.4|11813.7|11808.8|11808.2|794
1626264900000|2021-07-14 12:15:00|11812.2|11811.3|11807.7|11806.8|11812.4|11811.7|11807.2|11806.5|759
1626265200000|2021-07-14 12:20:00|11807.9|11807.1|11810|11809.4|11810.2|11809.6|11807.1|11806.3|549
1626265500000|2021-07-14 12:25:00|11810.1|11809.5|11810.1|11809.2|11812.8|11811.9|11809.9|11808.9|501
1626265800000|2021-07-14 12:30:00|11811.8|11810.7|11825.7|11824.8|11827.7|11826.8|11809.6|11808.7|1442
1626266100000|2021-07-14 12:35:00|11826.1|11825.2|11820.7|11819.8|11828.6|11827.7|11818.5|11817.6|1112
1626266400000|2021-07-14 12:40:00|11820.8|11819.9|11815|11814.1|11821.4|11820.5|11815|11814.1|1087
1626266700000|2021-07-14 12:45:00|11814.6|11814|11817.6|11816.7|11820.5|11819.7|11814.6|11813.7|822
1626267000000|2021-07-14 12:50:00|11817.5|11816.6|11822.6|11822|11823.8|11822.9|11816.8|11815.9|774
1626267300000|2021-07-14 12:55:00|11822.5|11821.6|11822.5|11821.6|11826.1|11825.2|11819.3|11818.4|774
1626267600000|2021-07-14 13:00:00|11822.4|11821.5|11822|11821.4|11825.8|11825.2|11822|11821.2|950
1626267900000|2021-07-14 13:05:00|11822.1|11821.5|11821.7|11820.8|11824.1|11823.5|11818.1|11817.3|864
1626268200000|2021-07-14 13:10:00|11821.6|11820.7|11820|11819.1|11823.6|11822.9|11819.1|11818.2|775
1626268500000|2021-07-14 13:15:00|11820.1|11819.2|11817.7|11816.8|11821.9|11821.2|11817.2|11816.4|738
1626268800000|2021-07-14 13:20:00|11817.6|11817.1|11817.4|11816.5|11819|11818.3|11816.8|11816.2|697
1626269100000|2021-07-14 13:25:00|11817.5|11816.6|11821|11820.1|11821.1|11820.3|11817|11816.3|510
1626269400000|2021-07-14 13:30:00|11820.8|11819.9|11817.5|11816.6|11824.3|11823.4|11816.8|11816.2|637
1626269700000|2021-07-14 13:35:00|11817.7|11816.8|11815|11814.1|11817.9|11817.1|11813.6|11812.7|564
1626270000000|2021-07-14 13:40:00|11815.1|11814.2|11820.1|11819.2|11821.9|11821|11814.9|11814.1|597
1626270300000|2021-07-14 13:45:00|11820|11819.1|11821.5|11820.9|11825.7|11824.8|11819.8|11818.9|616
1626270600000|2021-07-14 13:50:00|11821.2|11820.3|11821.5|11820.6|11823.4|11822.5|11819.2|11818.4|603
1626270900000|2021-07-14 13:55:00|11821.4|11820.5|11823|11822.1|11824.7|11824.1|11819.7|11818.8|771
1626271200000|2021-07-14 14:00:00|11822.6|11822|11818.9|11818|11826.3|11825.4|11817.4|11816.5|1157
1626271500000|2021-07-14 14:05:00|11818.8|11817.9|11819|11818.1|11820.6|11819.8|11813.9|11813|965
1626271800000|2021-07-14 14:10:00|11819.1|11818.2|11821.4|11820.8|11822.4|11821.5|11817.5|11816.6|902
1626272100000|2021-07-14 14:15:00|11821.7|11820.6|11824.6|11823.7|11825|11824.4|11820.5|11819.6|873
1626272400000|2021-07-14 14:20:00|11824.5|11823.9|11820.5|11819.6|11825.2|11824.3|11820.3|11819.5|728
1626272700000|2021-07-14 14:25:00|11820.4|11819.8|11820.8|11819.9|11822.3|11821.6|11820.2|11819.4|921
1626273000000|2021-07-14 14:30:00|11820.7|11819.8|11822.7|11821.8|11823.5|11822.7|11817.8|11817.1|827
1626273300000|2021-07-14 14:35:00|11822.6|11822|11818|11817.4|11822.7|11822.1|11816.9|11816.3|807
1626273600000|2021-07-14 14:40:00|11818.1|11817.5|11818.6|11817.7|11822.4|11821.7|11817.5|11816.8|799
1626273900000|2021-07-14 14:45:00|11818.4|11817.8|11823.3|11822.4|11823.4|11822.6|11818|11817.4|784
1626274200000|2021-07-14 14:50:00|11823.2|11822.3|11823.2|11822.6|11828.7|11827.8|11821.1|11820.5|1040
1626274500000|2021-07-14 14:55:00|11823.3|11822.7|11820.2|11819.3|11825.1|11824.4|11817|11816.4|1019
1626274800000|2021-07-14 15:00:00|11820|11819.1|11821.6|11821|11822|11821.4|11817.6|11817|873
1626275100000|2021-07-14 15:05:00|11821.7|11821.1|11822|11821.4|11824.6|11824|11820.1|11819.5|679
1626275400000|2021-07-14 15:10:00|11821.9|11821.3|11824.8|11823.9|11825.4|11824.6|11821.3|11820.7|573
1626275700000|2021-07-14 15:15:00|11824.6|11824|11823.7|11823.1|11825.7|11825|11823.4|11822.6|607
1626276000000|2021-07-14 15:20:00|11823.9|11823.3|11826.1|11825.5|11827.3|11826.5|11823.2|11822.4|502
1626276300000|2021-07-14 15:25:00|11826.3|11825.4|11823.5|11822.6|11826.6|11825.9|11821.7|11820.8|642
1626276600000|2021-07-14 15:30:00|11823.6|11822.7|11824.9|11824|11825.3|11824.7|11821.4|11820.5|600
1626276900000|2021-07-14 15:35:00|11824.8|11824.2|11825.7|11824.8|11826.4|11825.7|11823.8|11823.2|559
1626277200000|2021-07-14 15:40:00|11825.8|11824.9|11826.2|11825.3|11827.2|11826.3|11825.1|11824.4|552
1626277500000|2021-07-14 15:45:00|11826.3|11825.4|11821.7|11821.1|11826.8|11826.1|11821|11820.4|595
1626277800000|2021-07-14 15:50:00|11821.6|11821|11824|11823.4|11825.2|11824.5|11821.3|11820.6|668
1626278100000|2021-07-14 15:55:00|11824.1|11823.5|11826.1|11825.2|11827.4|11826.6|11823.6|11822.8|500
1626278400000|2021-07-14 16:00:00|11826|11825.1|11829.2|11828.6|11830|11829.3|11825.8|11824.9|478
1626278700000|2021-07-14 16:05:00|11829|11828.4|11829|11828.1|11829.5|11828.9|11827.9|11827.2|514
1626279000000|2021-07-14 16:10:00|11828.9|11828|11826.7|11825.8|11829.2|11828.5|11826.3|11825.4|435
1626279300000|2021-07-14 16:15:00|11826.9|11826.3|11830.2|11829.6|11830.5|11829.7|11826.9|11826.3|427
1626279600000|2021-07-14 16:20:00|11830.1|11829.5|11832.8|11831.9|11835.4|11834.5|11829.8|11828.9|473
1626279900000|2021-07-14 16:25:00|11832.7|11831.8|11833.6|11833|11834.2|11833.5|11831.9|11831.2|377
1626280200000|2021-07-14 16:30:00|11833.7|11833.1|11832.2|11831.6|11835.7|11835|11831.6|11830.8|486
1626280500000|2021-07-14 16:35:00|11832.3|11831.4|11834.6|11834|11835.5|11834.8|11832|11831.4|503
1626280800000|2021-07-14 16:40:00|11834.5|11833.9|11831.1|11830.2|11834.8|11834.2|11830.7|11829.9|506
1626281100000|2021-07-14 16:45:00|11831|11830.1|11830.8|11829.9|11832.7|11831.8|11830.2|11829.5|457
1626281400000|2021-07-14 16:50:00|11830.6|11830|11833.3|11832.4|11834.6|11833.8|11829.8|11829.1|503
1626281700000|2021-07-14 16:55:00|11833|11832.3|11832.8|11831.9|11834.1|11833.4|11831.4|11830.6|491
1626282000000|2021-07-14 17:00:00|11833|11832.1|11832.5|11831.6|11835.9|11835.3|11832.2|11831.3|574
1626282300000|2021-07-14 17:05:00|11832.4|11831.5|11831.4|11830.8|11833.4|11832.6|11831.1|11830.3|349
1626282600000|2021-07-14 17:10:00|11831.5|11830.6|11830.4|11829.8|11831.6|11830.7|11829.4|11828.5|410
1626282900000|2021-07-14 17:15:00|11830.7|11829.7|11829.4|11828.8|11831.4|11830.6|11829.3|11828.5|438
1626283200000|2021-07-14 17:20:00|11829.3|11828.7|11830.1|11829.2|11830.1|11829.4|11828.5|11827.6|361
1626283500000|2021-07-14 17:25:00|11830.2|11829.6|11830.1|11829.2|11830.4|11829.7|11828.9|11828.3|385
1626283800000|2021-07-14 17:30:00|11830|11829.1|11828.9|11828.3|11830.2|11829.4|11828.4|11827.5|330
1626284100000|2021-07-14 17:35:00|11829.1|11828.2|11829.3|11828.7|11829.7|11828.9|11828.5|11827.7|286
1626284400000|2021-07-14 17:40:00|11829.4|11828.8|11829|11828.1|11829.7|11828.9|11828.5|11827.7|284
1626284700000|2021-07-14 17:45:00|11829.1|11828.2|11827.4|11826.8|11829.1|11828.4|11826.9|11826.1|270
1626285000000|2021-07-14 17:50:00|11827.5|11826.9|11827.9|11827|11828.1|11827.2|11826.5|11825.7|251
1626285300000|2021-07-14 17:55:00|11828|11827.1|11826.5|11825.6|11828.3|11827.4|11825.8|11825.1|309
1626285600000|2021-07-14 18:00:00|11826.4|11825.5|11828.6|11827.7|11829|11828.1|11825.8|11825|293
1626285900000|2021-07-14 18:05:00|11828.5|11827.6|11828.7|11827.8|11829.2|11828.4|11827|11826.2|291
1626286200000|2021-07-14 18:10:00|11828.6|11828|11829.6|11828.7|11829.9|11829.3|11827.7|11827.1|272
1626286500000|2021-07-14 18:15:00|11829.7|11828.8|11831.6|11830.7|11832.7|11831.9|11829.6|11828.7|407
1626286800000|2021-07-14 18:20:00|11831.5|11830.6|11832.4|11831.8|11832.8|11832|11830.5|11829.7|310
1626287100000|2021-07-14 18:25:00|11832.5|11831.6|11833.6|11832.7|11834|11833.2|11831.2|11830.5|314
1626287400000|2021-07-14 18:30:00|11833.5|11832.6|11832.3|11831.7|11833.8|11833|11832.1|11831.3|314
1626287700000|2021-07-14 18:35:00|11832.4|11831.5|11833.5|11832.6|11833.6|11832.9|11831.8|11831.1|182
1626288000000|2021-07-14 18:40:00|11833.6|11832.7|11832.7|11832.1|11833.8|11833.1|11832.2|11831.4|347
1626288300000|2021-07-14 18:45:00|11832.5|11831.9|11831.2|11830.6|11833.2|11832.4|11831|11830.2|244
1626288600000|2021-07-14 18:50:00|11831.1|11830.5|11830.9|11830.3|11831.5|11830.8|11830.4|11829.6|203
1626288900000|2021-07-14 18:55:00|11830.8|11830.2|11830.5|11829.9|11832.1|11831.2|11829.4|11828.8|321
1626289200000|2021-07-14 19:00:00|11830.6|11830|11831|11830.1|11831.6|11830.7|11830.2|11829.3|335
1626289500000|2021-07-14 19:05:00|11830.8|11830.2|11833.6|11832.7|11833.6|11832.7|11830.4|11829.7|287
1626289800000|2021-07-14 19:10:00|11833.7|11832.8|11834.4|11833.8|11835|11834.3|11833.4|11832.6|364
1626290100000|2021-07-14 19:15:00|11834.5|11833.9|11835.7|11834.8|11835.7|11834.9|11834.2|11833.4|246
1626290400000|2021-07-14 19:20:00|11835.6|11834.7|11835.7|11835.1|11837.5|11836.6|11834.4|11833.6|361
1626290700000|2021-07-14 19:25:00|11835.6|11835|11836.6|11836|11837.1|11836.3|11835.3|11834.5|374
1626291000000|2021-07-14 19:30:00|11836.8|11835.9|11837|11836.1|11837|11836.3|11835.6|11834.8|233
1626291300000|2021-07-14 19:35:00|11837.1|11836.2|11836.1|11835.2|11837.4|11836.6|11835.8|11835|248
1626291600000|2021-07-14 19:40:00|11836|11835.4|11837.1|11836.2|11837.3|11836.5|11835.8|11834.9|239
1626291900000|2021-07-14 19:45:00|11837.2|11836.3|11837.4|11836.8|11838.9|11838.3|11837.1|11836.2|262
1626292200000|2021-07-14 19:50:00|11837.3|11836.7|11836.6|11835.7|11837.6|11836.8|11835.8|11835.1|354
1626292500000|2021-07-14 19:55:00|11836.7|11835.8|11835.4|11834.5|11837.3|11836.7|11834.9|11834.1|505
1626292800000|2021-07-14 20:00:00|11835.3|11834.4|11835.2|11834.3|11835.7|11834.9|11834.6|11833.8|227
1626293100000|2021-07-14 20:05:00|11835.3|11834.4|11837.3|11836.4|11837.3|11836.6|11835.1|11834.4|158
1626293400000|2021-07-14 20:10:00|11837.2|11836.6|11836.7|11836.1|11837.4|11836.6|11836.6|11835.9|118
1626293700000|2021-07-14 20:15:00|11836.9|11836|11838.2|11837.3|11838.3|11837.4|11836.9|11836|117
1626294000000|2021-07-14 20:20:00|11838.3|11837.4|11837.8|11836.9|11838.3|11837.5|11837.1|11836.4|98
1626294300000|2021-07-14 20:25:00|11837.7|11837.1|11838.8|11837.9|11839.3|11838.4|11837.7|11837.1|75
1626294600000|2021-07-14 20:30:00|11838.7|11837.8|11838.7|11837.8|11838.8|11838.1|11838.2|11837.5|82
1626294900000|2021-07-14 20:35:00|11838.5|11837.9|11838.6|11837.7|11838.9|11838|11838.4|11837.6|50
1626295200000|2021-07-14 20:40:00|11838.4|11837.5|11838.6|11837.7|11838.9|11838|11838|11837.1|94
1626295500000|2021-07-14 20:45:00|11838.5|11837.6|11836.3|11835.4|11838.6|11837.7|11836|11835.1|118
1626295800000|2021-07-14 20:50:00|11836.2|11835.3|11838|11837.1|11838.7|11837.8|11836.1|11835.2|379
1626296100000|2021-07-14 20:55:00|11838.1|11837.2|11836.7|11835.1|11838.9|11838|11836.5|11835.1|561
1626296400000|2021-07-14 21:00:00|11836.9|11835.7|11840.2|11836.3|11840.2|11836.4|11836.9|11833.9|32
1626296700000|2021-07-14 21:05:00|11839.9|11834.2|11840.4|11835.4|11841.2|11835.8|11839.9|11833.7|167
1626297000000|2021-07-14 21:10:00|11840.5|11835.3|11840|11836.1|11841|11836.8|11839.3|11835.1|156
1626297300000|2021-07-14 21:15:00|11839.9|11836.2|11840.1|11836.2|11840.4|11836.7|11839.4|11835.9|130
1626297600000|2021-07-14 21:20:00|11840|11836.1|11839.7|11835.7|11840.2|11836.6|11839.3|11835.7|171
1626297900000|2021-07-14 21:25:00|11840.2|11835.8|11839.6|11835.8|11840.6|11836.7|11839.3|11835.6|93
1626298200000|2021-07-14 21:30:00|11839.8|11835.9|11839.7|11837|11840.7|11837.3|11839.3|11835.7|162
1626298500000|2021-07-14 21:35:00|11839.8|11836.9|11838.9|11835.7|11840.2|11837|11838.4|11835.2|184
1626298800000|2021-07-14 21:40:00|11839|11835.6|11839.1|11835.8|11839.5|11836.1|11838.3|11835.2|78
1626299100000|2021-07-14 21:45:00|11838.7|11835.7|11838.7|11835.8|11839.3|11836.1|11838|11835.2|209
1626299400000|2021-07-14 21:50:00|11838|11835.7|11840.3|11834.8|11840.4|11837.7|11838|11833.7|342
1626299700000|2021-07-14 21:55:00|11839.7|11834.6|11838.9|11834.6|11840.4|11835.2|11838.7|11833.6|543
1626300000000|2021-07-14 22:00:00|11839.1|11834.5|11836.4|11835.5|11839.1|11836.3|11836|11833.9|347
1626300300000|2021-07-14 22:05:00|11836.6|11835.4|11837.4|11836.5|11837.6|11836.6|11836.3|11835.3|150
1626300600000|2021-07-14 22:10:00|11837.5|11836.6|11837.4|11836.5|11837.7|11836.7|11837.1|11836.2|87
1626300900000|2021-07-14 22:15:00|11837.3|11836.4|11837.9|11837|11838|11837.1|11837.3|11836.4|75
1626301200000|2021-07-14 22:20:00|11838|11837.1|11837.9|11837|11838.5|11837.6|11837.8|11836.9|83
1626301500000|2021-07-14 22:25:00|11838|11837.1|11838.3|11837.4|11838.6|11837.7|11837.8|11836.9|87
1626301800000|2021-07-14 22:30:00|11838.1|11837.2|11837.6|11836.7|11838.6|11837.7|11836.9|11836|110
1626302100000|2021-07-14 22:35:00|11837.5|11836.6|11837.5|11836.6|11838|11837.1|11837.4|11836.5|73
1626302400000|2021-07-14 22:40:00|11837.4|11836.5|11837.4|11836.5|11837.7|11836.8|11836.9|11836|77
1626302700000|2021-07-14 22:45:00|11837.5|11836.6|11836.9|11836|11837.5|11836.6|11836.8|11835.9|49
1626303000000|2021-07-14 22:50:00|11836.8|11835.9|11836.4|11835.5|11837.4|11836.5|11836.3|11835.4|61
1626303300000|2021-07-14 22:55:00|11836.5|11835.6|11836.4|11835.5|11837.1|11836.2|11835.9|11835|63
1626303600000|2021-07-14 23:00:00|11836.5|11835.6|11837|11836.1|11837.3|11836.4|11836.5|11835.6|68
1626303900000|2021-07-14 23:05:00|11836.9|11836|11837.4|11836.5|11839.2|11838.3|11836.9|11836|164
1626304200000|2021-07-14 23:10:00|11837.3|11836.4|11835.3|11834.4|11838.3|11837.4|11835.3|11834.4|231
1626304500000|2021-07-14 23:15:00|11835.2|11834.3|11835.2|11834.3|11836.5|11835.6|11835.1|11834.2|152
1626304800000|2021-07-14 23:20:00|11835.3|11834.4|11835.4|11834.5|11836.6|11835.7|11835.2|11834.3|188
1626305100000|2021-07-14 23:25:00|11835.5|11834.6|11834.9|11834|11835.9|11835|11834.5|11833.6|218
1626305400000|2021-07-14 23:30:00|11835.1|11834.2|11834.4|11833.5|11835.5|11834.6|11834.3|11833.4|155
1626305700000|2021-07-14 23:35:00|11834.3|11833.4|11834.4|11833.5|11834.7|11833.8|11833.9|11833|93
1626306000000|2021-07-14 23:40:00|11834.3|11833.7|11834.4|11833.5|11835.2|11834.3|11834|11833.1|119
1626306300000|2021-07-14 23:45:00|11834.5|11833.6|11835.7|11834.8|11835.8|11835|11834.4|11833.5|112
1626306600000|2021-07-14 23:50:00|11835.6|11834.7|11834.9|11834|11835.8|11834.9|11834.5|11833.6|80
1626306900000|2021-07-14 23:55:00|11834.8|11833.9|11833.5|11832.6|11834.8|11833.9|11833.2|11832.4|153
1626307200000|2021-07-15 00:00:00|11833.6|11832.7|11834.4|11833.5|11835.7|11834.8|11833.6|11832.7|318
1626307500000|2021-07-15 00:05:00|11834.5|11833.6|11833.8|11832.9|11835.4|11834.5|11833.8|11832.9|190
1626307800000|2021-07-15 00:10:00|11833.9|11833|11834|11833.1|11834|11833.2|11832.9|11832|188
1626308100000|2021-07-15 00:15:00|11834.1|11833.2|11832.9|11832|11834.5|11833.7|11832.3|11831.5|304
1626308400000|2021-07-15 00:20:00|11833|11832.1|11832.5|11831.6|11833.6|11832.7|11832.3|11831.5|248
1626308700000|2021-07-15 00:25:00|11832.6|11831.7|11831.8|11830.9|11832.6|11831.8|11831.6|11830.7|218
1626309000000|2021-07-15 00:30:00|11831.9|11831|11830.5|11829.6|11831.9|11831|11829.2|11828.3|303
1626309300000|2021-07-15 00:35:00|11830.6|11829.7|11830.3|11829.4|11831.7|11830.8|11829.8|11828.9|324
1626309600000|2021-07-15 00:40:00|11830.2|11829.3|11831.9|11831|11832.3|11831.5|11829.7|11828.8|368
1626309900000|2021-07-15 00:45:00|11831.8|11830.9|11829.9|11829|11832.3|11831.5|11829.2|11828.3|352
1626310200000|2021-07-15 00:50:00|11830|11829.1|11832.5|11831.6|11833|11832.1|11829.4|11828.5|449
1626310500000|2021-07-15 00:55:00|11832.3|11831.4|11834|11833.1|11836.6|11835.7|11831.7|11830.8|398
1626310800000|2021-07-15 01:00:00|11834.2|11833.3|11831.9|11831|11834.4|11833.6|11831.3|11830.4|519
1626311100000|2021-07-15 01:05:00|11831.8|11830.9|11832.7|11831.8|11834.2|11833.3|11831.2|11830.3|496
1626311400000|2021-07-15 01:10:00|11832.8|11831.9|11830.8|11829.9|11833|11832.1|11830.7|11829.8|447
1626311700000|2021-07-15 01:15:00|11830.9|11830|11833.4|11832.5|11833.8|11832.9|11830.8|11829.9|279
1626312000000|2021-07-15 01:20:00|11833.6|11832.7|11833.2|11832.3|11834|11833.1|11832.8|11831.9|313
1626312300000|2021-07-15 01:25:00|11833.3|11832.4|11833.6|11832.7|11833.6|11832.7|11831.9|11831|224
1626312600000|2021-07-15 01:30:00|11833.7|11832.8|11832|11831.1|11834.9|11834|11830.8|11829.9|525
1626312900000|2021-07-15 01:35:00|11831.9|11831|11832.8|11831.9|11834.3|11833.4|11831.3|11830.4|415
1626313200000|2021-07-15 01:40:00|11832.7|11831.8|11832.2|11831.6|11834.2|11833.3|11831.8|11831.1|438
1626313500000|2021-07-15 01:45:00|11832.4|11831.5|11826.3|11825.4|11832.8|11831.9|11825.8|11824.9|416
1626313800000|2021-07-15 01:50:00|11826.2|11825.3|11828|11827.1|11828.5|11827.6|11825.7|11824.8|421
1626314100000|2021-07-15 01:55:00|11828.1|11827.2|11826.3|11825.4|11828.1|11827.2|11825.2|11824.3|343
1626314400000|2021-07-15 02:00:00|11826.2|11825.3|11825.9|11825.3|11827.3|11826.5|11825.7|11824.8|530
1626314700000|2021-07-15 02:05:00|11826.1|11825.5|11826.2|11825.3|11828|11827.2|11825.5|11824.7|469
1626315000000|2021-07-15 02:10:00|11826.1|11825.2|11825.5|11824.6|11826.1|11825.3|11821.7|11820.8|603
1626315300000|2021-07-15 02:15:00|11825.6|11824.7|11826.4|11825.5|11826.5|11825.6|11824.7|11823.9|367
1626315600000|2021-07-15 02:20:00|11826.2|11825.3|11825.4|11824.5|11826.4|11825.5|11823.7|11822.8|282
1626315900000|2021-07-15 02:25:00|11825.2|11824.6|11826.4|11825.5|11826.5|11825.6|11825.2|11824.5|246
1626316200000|2021-07-15 02:30:00|11826.3|11825.4|11826|11825.1|11826.9|11826|11825.2|11824.3|309
1626316500000|2021-07-15 02:35:00|11826.1|11825.2|11826.5|11825.6|11827.2|11826.3|11825.9|11825.1|254
1626316800000|2021-07-15 02:40:00|11826.6|11825.7|11825.5|11824.6|11826.9|11826|11825.1|11824.3|277
1626317100000|2021-07-15 02:45:00|11825.4|11824.5|11826.9|11826|11827|11826.2|11825.2|11824.4|239
1626317400000|2021-07-15 02:50:00|11827|11826.1|11826.2|11825.3|11827|11826.2|11825.7|11824.9|178
1626317700000|2021-07-15 02:55:00|11826|11825.1|11824.1|11823.2|11826.1|11825.2|11822.9|11822|370
1626318000000|2021-07-15 03:00:00|11824|11823.1|11826.9|11826|11827|11826.1|11823.7|11822.8|271
1626318300000|2021-07-15 03:05:00|11826.8|11825.9|11826.4|11825.5|11827.3|11826.5|11825.2|11824.5|253
1626318600000|2021-07-15 03:10:00|11826.3|11825.4|11826.8|11825.9|11827.5|11826.7|11825.6|11824.8|239
1626318900000|2021-07-15 03:15:00|11826.7|11825.8|11828.5|11827.6|11828.5|11827.7|11826.2|11825.5|302
1626319200000|2021-07-15 03:20:00|11828.4|11827.5|11826.8|11825.9|11828.5|11827.7|11826.6|11825.9|300
1626319500000|2021-07-15 03:25:00|11826.9|11826|11828.4|11827.5|11828.5|11827.6|11826.4|11825.6|204
1626319800000|2021-07-15 03:30:00|11828.1|11827.6|11828.8|11828.2|11829.6|11828.7|11827.6|11826.9|244
1626320100000|2021-07-15 03:35:00|11828.9|11828.3|11830.5|11829.6|11830.5|11829.8|11828.8|11828.1|215
1626320400000|2021-07-15 03:40:00|11830.4|11829.5|11830.5|11829.6|11831.3|11830.6|11830|11829.1|216
1626320700000|2021-07-15 03:45:00|11830.4|11829.5|11830.7|11829.8|11831.4|11830.5|11830.4|11829.5|132
1626321000000|2021-07-15 03:50:00|11830.8|11829.9|11831.3|11830.4|11832|11831.1|11830.7|11829.8|199
1626321300000|2021-07-15 03:55:00|11831.4|11830.5|11832.5|11831.6|11833|11832.2|11831.2|11830.4|186
1626321600000|2021-07-15 04:00:00|11832.4|11831.5|11833.1|11832.2|11833.9|11833|11832.3|11831.4|178
1626321900000|2021-07-15 04:05:00|11833|11832.1|11833|11832.1|11833.3|11832.4|11832.3|11831.6|185
1626322200000|2021-07-15 04:10:00|11832.8|11832.2|11833.9|11833|11834.4|11833.5|11832.5|11831.6|222
1626322500000|2021-07-15 04:15:00|11833.8|11832.9|11834.3|11833.4|11834.9|11834|11833.8|11832.9|159
1626322800000|2021-07-15 04:20:00|11834.4|11833.5|11834.5|11833.6|11834.7|11833.8|11834.2|11833.3|164
1626323100000|2021-07-15 04:25:00|11834.6|11833.7|11833.9|11833|11835.1|11834.2|11833.9|11833|168
1626323400000|2021-07-15 04:30:00|11833.8|11832.9|11834.9|11834|11835.5|11834.6|11833.8|11832.9|148
1626323700000|2021-07-15 04:35:00|11835|11834.1|11834.5|11833.6|11835.2|11834.3|11834.2|11833.3|175
1626324000000|2021-07-15 04:40:00|11834.4|11833.5|11834.2|11833.3|11834.8|11833.9|11833.8|11832.9|119
1626324300000|2021-07-15 04:45:00|11834.3|11833.4|11834.6|11833.7|11834.8|11834|11833.8|11832.9|135
1626324600000|2021-07-15 04:50:00|11834.4|11833.5|11833.8|11832.9|11834.7|11834|11833.8|11832.9|114
1626324900000|2021-07-15 04:55:00|11833.7|11832.8|11831.3|11830.4|11833.8|11832.9|11830.5|11829.8|218
1626325200000|2021-07-15 05:00:00|11831.4|11830.5|11834.8|11833.9|11834.8|11834|11831.2|11830.5|254
1626325500000|2021-07-15 05:05:00|11834.7|11833.8|11836.3|11835.4|11836.4|11835.6|11834.7|11833.8|243
1626325800000|2021-07-15 05:10:00|11836.2|11835.3|11834.3|11833.4|11836.3|11835.4|11833.3|11832.5|277
1626326100000|2021-07-15 05:15:00|11834.2|11833.3|11833.8|11832.9|11834.9|11834.1|11833.7|11832.8|190
1626326400000|2021-07-15 05:20:00|11833.9|11833|11835.5|11834.6|11836|11835.1|11833.9|11833|153
1626326700000|2021-07-15 05:25:00|11835.4|11834.5|11838|11837.1|11838.4|11837.6|11835.4|11834.5|225
1626327000000|2021-07-15 05:30:00|11838.1|11837.2|11837.8|11837.2|11838.4|11837.6|11837.3|11836.6|297
1626327300000|2021-07-15 05:35:00|11837.9|11837.3|11838.9|11838|11839.3|11838.4|11837.5|11836.6|300
1626327600000|2021-07-15 05:40:00|11838.8|11837.9|11838.9|11838.3|11840.1|11839.2|11837.9|11837|324
1626327900000|2021-07-15 05:45:00|11839.1|11838.2|11842|11841.1|11843.9|11843|11838.7|11837.8|398
1626328200000|2021-07-15 05:50:00|11841.9|11841|11842.5|11841.6|11842.8|11841.9|11841.4|11840.5|387
1626328500000|2021-07-15 05:55:00|11842.4|11841.5|11842.3|11841.4|11843.5|11842.6|11840.8|11839.9|363
1626328800000|2021-07-15 06:00:00|11842.4|11841.5|11842.9|11842|11844|11843.1|11842.3|11841.4|409
1626329100000|2021-07-15 06:05:00|11842.8|11841.9|11845.4|11844.5|11847.1|11846.3|11841.6|11840.7|496
1626329400000|2021-07-15 06:10:00|11845.2|11844.6|11842.8|11841.9|11845.2|11844.6|11842.3|11841.4|349
1626329700000|2021-07-15 06:15:00|11842.7|11841.8|11843|11842.1|11845.8|11844.9|11842.6|11841.7|431
1626330000000|2021-07-15 06:20:00|11842.9|11842|11840.5|11839.9|11843.2|11842.3|11839.7|11838.8|475
1626330300000|2021-07-15 06:25:00|11840.7|11839.8|11840.3|11839.4|11842|11841.1|11839.8|11839|454
1626330600000|2021-07-15 06:30:00|11840.1|11839.5|11840.6|11840|11843.5|11842.7|11839.7|11838.9|361
1626330900000|2021-07-15 06:35:00|11840.8|11839.9|11845.8|11844.9|11845.8|11844.9|11839.3|11838.5|556
1626331200000|2021-07-15 06:40:00|11845.7|11844.8|11842|11841.1|11847|11846.1|11842|11841.1|495
1626331500000|2021-07-15 06:45:00|11841.9|11841|11838.8|11837.9|11842.3|11841.4|11838.8|11837.9|471
1626331800000|2021-07-15 06:50:00|11838.7|11837.8|11835.8|11834.9|11838.9|11838|11834.1|11833.2|483
1626332100000|2021-07-15 06:55:00|11835.7|11834.8|11835.2|11834.6|11836.2|11835.3|11833.2|11832.3|507
1626332400000|2021-07-15 07:00:00|11835.1|11834.5|11836.8|11835.9|11838.5|11837.6|11833.7|11832.8|569
1626332700000|2021-07-15 07:05:00|11836.9|11836|11836.6|11835.7|11837.4|11836.5|11834.1|11833.3|614
1626333000000|2021-07-15 07:10:00|11836.5|11835.6|11833.3|11832.4|11836.9|11836.1|11833|11832.3|464
1626333300000|2021-07-15 07:15:00|11833.5|11832.6|11833|11832.4|11833.8|11833.1|11831.4|11830.7|415
1626333600000|2021-07-15 07:20:00|11832.9|11832.3|11831.4|11830.5|11835.6|11834.9|11830.4|11829.8|531
1626333900000|2021-07-15 07:25:00|11831.6|11830.8|11829.3|11828.4|11832.6|11831.8|11827.8|11827.2|610
1626334200000|2021-07-15 07:30:00|11829.2|11828.3|11830.4|11829.8|11831.9|11831.2|11827.6|11826.8|718
1626334500000|2021-07-15 07:35:00|11830.3|11829.7|11830.2|11829.3|11831.4|11830.7|11829.5|11828.7|484
1626334800000|2021-07-15 07:40:00|11830.3|11829.4|11826.8|11825.9|11831|11830.4|11826.5|11825.7|439
1626335100000|2021-07-15 07:45:00|11826.7|11825.8|11832.3|11831.4|11832.4|11831.5|11826|11825.2|535
1626335400000|2021-07-15 07:50:00|11832.5|11831.6|11833.4|11832.5|11834|11833.2|11830.6|11829.9|495
1626335700000|2021-07-15 07:55:00|11833.3|11832.4|11837|11836.1|11837.3|11836.7|11832.2|11831.4|544
1626336000000|2021-07-15 08:00:00|11836.9|11836|11838.2|11837.3|11838.9|11838.3|11833.3|11832.4|608
1626336300000|2021-07-15 08:05:00|11838.3|11837.7|11836.7|11835.8|11839.4|11838.7|11836.4|11835.5|510
1626336600000|2021-07-15 08:10:00|11836.9|11836.3|11841.2|11840.3|11841.2|11840.3|11836.1|11835.2|525
1626336900000|2021-07-15 08:15:00|11840.8|11840.2|11842.9|11842.3|11843.7|11842.9|11840.1|11839.2|507
1626337200000|2021-07-15 08:20:00|11843|11842.4|11842.8|11841.9|11845.3|11844.5|11841.5|11840.7|365
1626337500000|2021-07-15 08:25:00|11842.7|11841.8|11845.4|11844.5|11846|11845.2|11841.2|11840.3|577
1626337800000|2021-07-15 08:30:00|11845.5|11844.9|11844.5|11843.9|11846.6|11845.8|11844|11843.3|582
1626338100000|2021-07-15 08:35:00|11844.6|11844|11849.7|11848.8|11850.3|11849.7|11844.6|11844|581
1626338400000|2021-07-15 08:40:00|11850.1|11849.5|11848.8|11847.9|11851.1|11850.5|11848.7|11847.9|646
1626338700000|2021-07-15 08:45:00|11848.6|11848|11847|11846.1|11850.2|11849.4|11846.6|11845.9|577
1626339000000|2021-07-15 08:50:00|11846.7|11846|11849.7|11848.8|11850.2|11849.4|11846.3|11845.4|580
1626339300000|2021-07-15 08:55:00|11849.8|11848.9|11849.4|11848.8|11850.8|11850|11847.9|11847|427
1626339600000|2021-07-15 09:00:00|11849.5|11848.6|11848.6|11847.7|11850.3|11849.4|11846.7|11846|503
1626339900000|2021-07-15 09:05:00|11848.5|11847.6|11848.2|11847.6|11850|11849.1|11847.9|11847.2|430
1626340200000|2021-07-15 09:10:00|11848.4|11847.5|11845.3|11844.4|11848.5|11847.7|11844.5|11843.7|480
1626340500000|2021-07-15 09:15:00|11845.4|11844.5|11844.5|11843.6|11845.4|11844.6|11841.6|11840.7|474
1626340800000|2021-07-15 09:20:00|11844.4|11843.8|11845.3|11844.7|11847.1|11846.3|11844.3|11843.5|397
1626341100000|2021-07-15 09:25:00|11845.6|11844.8|11846.7|11846.1|11847|11846.1|11845.2|11844.4|321
1626341400000|2021-07-15 09:30:00|11846.6|11846|11846.4|11845.5|11849.1|11848.3|11845.9|11845.3|479
1626341700000|2021-07-15 09:35:00|11846.3|11845.7|11848.9|11848.3|11849.1|11848.3|11846.2|11845.5|341
1626342000000|2021-07-15 09:40:00|11848.7|11848|11845.1|11844.2|11849|11848.2|11843.7|11842.9|366
1626342300000|2021-07-15 09:45:00|11844.7|11844.1|11844.3|11843.4|11845.3|11844.4|11843.1|11842.3|379
1626342600000|2021-07-15 09:50:00|11844.2|11843.3|11841.9|11841|11844.7|11843.8|11841.9|11841|372
1626342900000|2021-07-15 09:55:00|11842.2|11841.3|11843.7|11842.8|11846|11845.3|11840.8|11839.9|552
1626343200000|2021-07-15 10:00:00|11843.5|11842.6|11837.8|11836.9|11844.6|11843.8|11837.4|11836.5|1067
1626343500000|2021-07-15 10:05:00|11837.7|11836.8|11837.7|11836.8|11839.3|11838.4|11836.2|11835.3|807
1626343800000|2021-07-15 10:10:00|11837.6|11836.7|11835.8|11835.2|11837.9|11837.2|11834|11833.1|737
1626344100000|2021-07-15 10:15:00|11835.7|11835.1|11835|11834.1|11836.7|11835.9|11833.2|11832.4|726
1626344400000|2021-07-15 10:20:00|11834.8|11834.2|11830.9|11830.3|11835.5|11834.8|11830.8|11830|644
1626344700000|2021-07-15 10:25:00|11831|11830.1|11827.5|11826.6|11832|11831.1|11827.4|11826.5|585
1626345000000|2021-07-15 10:30:00|11827.6|11826.7|11826.9|11826.3|11830.7|11829.8|11826.8|11826|556
1626345300000|2021-07-15 10:35:00|11827.2|11826.4|11828.1|11827.2|11828.9|11828.1|11827|11826.3|548
1626345600000|2021-07-15 10:40:00|11828|11827.1|11827|11826.1|11829.4|11828.7|11826.6|11826|528
1626345900000|2021-07-15 10:45:00|11826.8|11826.2|11821.4|11820.5|11826.9|11826.3|11820.8|11819.9|573
1626346200000|2021-07-15 10:50:00|11821.2|11820.6|11822.5|11821.6|11823.3|11822.5|11820|11819.3|556
1626346500000|2021-07-15 10:55:00|11822.4|11821.5|11818|11817.1|11824.1|11823.2|11817.3|11816.4|581
1626346800000|2021-07-15 11:00:00|11818.1|11817.2|11820.9|11820.3|11822.3|11821.5|11817.9|11817.1|536
1626347100000|2021-07-15 11:05:00|11821|11820.1|11819|11818.1|11821|11820.1|11818.2|11817.5|520
1626347400000|2021-07-15 11:10:00|11818.9|11818.3|11819.8|11819.2|11820.3|11819.7|11817.7|11817|532
1626347700000|2021-07-15 11:15:00|11819.9|11819.3|11816.6|11815.7|11819.9|11819.3|11816.2|11815.4|528
1626348000000|2021-07-15 11:20:00|11816.7|11815.8|11816.3|11815.4|11817.2|11816.5|11813|11812.1|613
1626348300000|2021-07-15 11:25:00|11816.2|11815.3|11815.7|11814.8|11816.8|11816|11814.3|11813.4|556
1626348600000|2021-07-15 11:30:00|11815.6|11814.7|11811|11810.4|11815.8|11815|11810.4|11809.8|585
1626348900000|2021-07-15 11:35:00|11811.1|11810.5|11813|11812.1|11814.8|11814.1|11811|11810.4|539
1626349200000|2021-07-15 11:40:00|11812.9|11812|11814.6|11813.7|11815.7|11814.9|11812.2|11811.5|570
1626349500000|2021-07-15 11:45:00|11814.5|11813.6|11814.2|11813.6|11816.6|11815.9|11812.1|11811.4|569
1626349800000|2021-07-15 11:50:00|11814.3|11813.7|11812.3|11811.4|11815.6|11814.8|11811.8|11811|584
1626350100000|2021-07-15 11:55:00|11812.4|11811.5|11810.1|11809.2|11812.4|11811.5|11808.4|11807.6|704
1626350400000|2021-07-15 12:00:00|11810.2|11809.3|11810.1|11809.2|11811.3|11810.4|11807.4|11806.5|594
1626350700000|2021-07-15 12:05:00|11810.2|11809.3|11810.2|11809.6|11812.5|11811.9|11808.7|11807.8|602
1626351000000|2021-07-15 12:10:00|11810.5|11809.4|11809|11808.1|11810.7|11809.9|11806.5|11805.7|646
1626351300000|2021-07-15 12:15:00|11808.9|11808|11809.8|11808.9|11811.4|11810.5|11807.9|11807.1|532
1626351600000|2021-07-15 12:20:00|11809.9|11809|11812.5|11811.9|11813.1|11812.5|11809.4|11808.7|578
1626351900000|2021-07-15 12:25:00|11812.6|11811.7|11814.4|11811.3|11814.5|11813.6|11811.3|11810.5|400
1626352200000|2021-07-15 12:30:00|11814.5|11811.9|11812.6|11811.7|11816|11815.1|11810.6|11808.8|821
1626352500000|2021-07-15 12:35:00|11812.1|11811.5|11812.8|11811.9|11815.1|11814.2|11811.5|11810.7|605
1626352800000|2021-07-15 12:40:00|11812.9|11812|11814.3|11813.4|11815|11814.2|11812.4|11811.6|433
1626353100000|2021-07-15 12:45:00|11813.9|11813.3|11814.1|11813.2|11814.9|11814.3|11809.3|11808.7|637
1626353400000|2021-07-15 12:50:00|11814.2|11813.3|11808.9|11808|11814.9|11814.2|11808.3|11807.6|662
1626353700000|2021-07-15 12:55:00|11809|11808.1|11806.8|11806.2|11809.1|11808.2|11804|11803.4|719
1626354000000|2021-07-15 13:00:00|11806.9|11806.3|11808.4|11807.8|11809.6|11808.9|11805.3|11804.6|718
1626354300000|2021-07-15 13:05:00|11808.5|11807.9|11816.1|11815.2|11816.2|11815.4|11808.2|11807.6|789
1626354600000|2021-07-15 13:10:00|11815.9|11815.3|11811.4|11810.5|11816|11815.3|11811.1|11810.2|651
1626354900000|2021-07-15 13:15:00|11811.5|11810.6|11810.5|11809.6|11813.6|11812.7|11810.3|11809.6|591
1626355200000|2021-07-15 13:20:00|11810.6|11809.7|11811.8|11810.9|11814.5|11813.8|11810.1|11809.3|594
1626355500000|2021-07-15 13:25:00|11811.9|11811|11816|11815.1|11816.1|11815.3|11811.9|11811|524
1626355800000|2021-07-15 13:30:00|11815.8|11815.4|11816.9|11816.3|11819.1|11818.2|11813.1|11812.3|561
1626356100000|2021-07-15 13:35:00|11816.5|11815.9|11818.8|11817.9|11819.4|11818.7|11815.9|11815.3|646
1626356400000|2021-07-15 13:40:00|11818.7|11817.8|11821.1|11820.2|11821.2|11820.4|11815.4|11814.7|634
1626356700000|2021-07-15 13:45:00|11820.9|11820.5|11819.7|11818.8|11822|11821.1|11818.8|11818.1|595
1626357000000|2021-07-15 13:50:00|11819.8|11818.9|11812.9|11812.3|11820.2|11819.5|11811.8|11811|577
1626357300000|2021-07-15 13:55:00|11812.8|11812.2|11817.2|11816.3|11818|11817.2|11812.8|11812|611
1626357600000|2021-07-15 14:00:00|11816.9|11816.5|11820.9|11820.3|11821|11820.4|11813.9|11813.3|583
1626357900000|2021-07-15 14:05:00|11820.7|11820.1|11823|11822.1|11823.2|11822.6|11819.8|11819|640
1626358200000|2021-07-15 14:10:00|11822.7|11821.8|11819.3|11818.4|11824|11823.2|11816.4|11815.8|836
1626358500000|2021-07-15 14:15:00|11819.2|11818.6|11815.5|11814.9|11819.5|11818.9|11815.4|11814.6|651
1626358800000|2021-07-15 14:20:00|11815.7|11814.8|11818.3|11817.7|11819|11818.3|11814.4|11813.7|694
1626359100000|2021-07-15 14:25:00|11818.2|11817.6|11815.9|11815.3|11819.1|11818.3|11815.2|11814.5|840
1626359400000|2021-07-15 14:30:00|11816.2|11815.6|11821.6|11820.7|11822.5|11821.8|11815.7|11814.8|771
1626359700000|2021-07-15 14:35:00|11821.2|11820.6|11818.3|11817.7|11821.8|11821|11817.7|11816.8|708
1626360000000|2021-07-15 14:40:00|11818.5|11817.6|11812.9|11812.3|11818.7|11818.1|11811.7|11810.9|736
1626360300000|2021-07-15 14:45:00|11813|11812.4|11814.1|11813.5|11815|11814.4|11810.9|11810.2|751
1626360600000|2021-07-15 14:50:00|11814|11813.4|11813.4|11812.8|11818.5|11817.6|11812|11811.3|879
1626360900000|2021-07-15 14:55:00|11813.2|11812.6|11818.1|11817.5|11820.1|11819.3|11812.8|11812|836
1626361200000|2021-07-15 15:00:00|11818|11817.4|11817.5|11816.9|11819.6|11819|11817.5|11816.8|735
1626361500000|2021-07-15 15:05:00|11817.6|11817|11818.6|11818|11820.3|11819.6|11817.6|11816.9|617
1626361800000|2021-07-15 15:10:00|11818.5|11817.9|11818.4|11817.8|11819.5|11818.8|11816.6|11815.9|601
1626362100000|2021-07-15 15:15:00|11818.3|11817.7|11816.2|11815.6|11818.5|11817.7|11815.5|11814.9|489
1626362400000|2021-07-15 15:20:00|11816.3|11815.7|11813.8|11812.9|11817.8|11817|11813|11812.3|533
1626362700000|2021-07-15 15:25:00|11813.7|11812.8|11814.3|11813.4|11815|11814.2|11813.1|11812.3|513
1626363000000|2021-07-15 15:30:00|11814.4|11813.5|11811.4|11810.5|11815.1|11814.3|11811.2|11810.4|405
1626363300000|2021-07-15 15:35:00|11811.3|11810.7|11811.5|11810.6|11812|11811.2|11810|11809.1|528
1626363600000|2021-07-15 15:40:00|11811.6|11810.7|11810.9|11810|11811.6|11811|11809.7|11808.8|549
1626363900000|2021-07-15 15:45:00|11810.8|11809.9|11810|11809.1|11812|11811.2|11809.7|11809|549
1626364200000|2021-07-15 15:50:00|11809.9|11809|11811.4|11810.5|11812.1|11811.2|11809.6|11808.9|461
1626364500000|2021-07-15 15:55:00|11811.3|11810.4|11806|11805.1|11811.4|11810.5|11805.4|11804.5|690
1626364800000|2021-07-15 16:00:00|11805.9|11805|11804.4|11803.5|11807.6|11806.7|11802.8|11801.9|599
1626365100000|2021-07-15 16:05:00|11804.3|11803.4|11802.7|11801.8|11804.9|11804.1|11802.5|11801.6|531
1626365400000|2021-07-15 16:10:00|11802.8|11801.9|11803.4|11802.5|11803.6|11802.8|11802.4|11801.6|381
1626365700000|2021-07-15 16:15:00|11803.3|11802.4|11801.9|11801|11803.5|11802.8|11800.9|11800.3|507
1626366000000|2021-07-15 16:20:00|11801.8|11800.9|11803.2|11802.6|11803.8|11802.9|11801.5|11800.7|435
1626366300000|2021-07-15 16:25:00|11803.3|11802.7|11805.6|11804.7|11806.1|11805.3|11803.2|11802.4|375
1626366600000|2021-07-15 16:30:00|11805.5|11804.6|11802.1|11801.5|11805.6|11805|11802.1|11801.4|388
1626366900000|2021-07-15 16:35:00|11802.2|11801.6|11803.6|11803|11804.8|11804.1|11802.1|11801.4|390
1626367200000|2021-07-15 16:40:00|11803.7|11803.1|11804|11803.1|11804.3|11803.6|11803.2|11802.6|197
1626367500000|2021-07-15 16:45:00|11804.1|11803.2|11805.1|11804.2|11805.2|11804.5|11803.7|11803|240
1626367800000|2021-07-15 16:50:00|11804.9|11804.3|11802.1|11801.2|11805.5|11804.7|11802.1|11801.2|226
1626368100000|2021-07-15 16:55:00|11802.4|11801.5|11803.4|11802.5|11803.5|11802.7|11801.4|11800.6|364
1626368400000|2021-07-15 17:00:00|11803.2|11802.3|11801.9|11801|11804.3|11803.6|11800.9|11800.3|423
1626368700000|2021-07-15 17:05:00|11802|11801.1|11803.1|11802.2|11803.4|11802.7|11801.4|11800.8|327
1626369000000|2021-07-15 17:10:00|11803.2|11802.3|11800.3|11799.7|11803.7|11802.9|11800.3|11799.6|300
1626369300000|2021-07-15 17:15:00|11800.5|11799.6|11801.6|11800.7|11802.6|11801.7|11796.6|11795.8|660
1626369600000|2021-07-15 17:20:00|11801.4|11800.8|11804.8|11803.9|11805.5|11804.6|11800.9|11800.2|481
1626369900000|2021-07-15 17:25:00|11804.9|11804|11805.5|11804.6|11807.9|11807|11804.5|11803.8|551
1626370200000|2021-07-15 17:30:00|11805.6|11804.7|11803.3|11802.4|11805.8|11804.9|11802.2|11801.3|517
1626370500000|2021-07-15 17:35:00|11803.1|11802.5|11802.8|11802.2|11803.5|11802.7|11802|11801.3|471
1626370800000|2021-07-15 17:40:00|11802.9|11802.3|11803.2|11802.3|11804.8|11804|11801.6|11801|429
1626371100000|2021-07-15 17:45:00|11803.3|11802.4|11805|11804.1|11805.3|11804.5|11802.5|11801.6|565
1626371400000|2021-07-15 17:50:00|11805.1|11804.2|11802.5|11801.9|11805.7|11805|11802.3|11801.6|395
1626371700000|2021-07-15 17:55:00|11802.4|11801.8|11804.5|11803.6|11805.9|11805.1|11801.6|11800.7|536
1626372000000|2021-07-15 18:00:00|11804.3|11803.7|11803.4|11802.8|11804.6|11803.8|11802.3|11801.5|458
1626372300000|2021-07-15 18:05:00|11803.5|11802.9|11805|11804.1|11805.7|11804.9|11803.5|11802.8|379
1626372600000|2021-07-15 18:10:00|11804.8|11804.2|11803|11802.1|11804.9|11804.2|11802.4|11801.5|412
1626372900000|2021-07-15 18:15:00|11802.9|11802|11803.5|11802.6|11804.5|11803.8|11802.2|11801.4|445
1626373200000|2021-07-15 18:20:00|11802.9|11802.3|11802.7|11802.1|11804.3|11803.5|11802.2|11801.5|439
1626373500000|2021-07-15 18:25:00|11802.6|11802|11804.5|11803.9|11805.2|11804.3|11802.1|11801.4|484
1626373800000|2021-07-15 18:30:00|11804.6|11803.7|11805|11804.1|11805.7|11805|11803.9|11803.3|394
1626374100000|2021-07-15 18:35:00|11804.9|11804|11805|11804.1|11805.2|11804.4|11804|11803.1|411
1626374400000|2021-07-15 18:40:00|11805.1|11804.2|11805.1|11804.2|11805.8|11804.9|11803.9|11803.1|302
1626374700000|2021-07-15 18:45:00|11805|11804.1|11807|11806.1|11807.1|11806.3|11804.5|11803.7|409
1626375000000|2021-07-15 18:50:00|11806.7|11805.8|11805.6|11804.7|11806.8|11806.2|11804.7|11804.1|412
1626375300000|2021-07-15 18:55:00|11805.8|11805|11807.4|11806.8|11807.8|11807.1|11805.2|11804.5|376
1626375600000|2021-07-15 19:00:00|11807.5|11806.9|11808.1|11807.2|11808.2|11807.3|11806.5|11805.9|327
1626375900000|2021-07-15 19:05:00|11808|11807.1|11808.1|11807.2|11808.7|11807.8|11806.7|11805.8|351
1626376200000|2021-07-15 19:10:00|11808|11807.1|11809.1|11808.2|11809.2|11808.3|11807.9|11807.1|314
1626376500000|2021-07-15 19:15:00|11809|11808.1|11808.6|11807.7|11809.2|11808.3|11808|11807.2|281
1626376800000|2021-07-15 19:20:00|11808.7|11807.8|11809.5|11808.9|11809.6|11808.9|11808.1|11807.2|228
1626377100000|2021-07-15 19:25:00|11809.6|11808.7|11809.9|11809.3|11810.4|11809.6|11808.8|11808|324
1626377400000|2021-07-15 19:30:00|11810|11809|11808.9|11808.3|11810.3|11809.5|11808.7|11807.9|333
1626377700000|2021-07-15 19:35:00|11809.1|11808.2|11808.7|11808.1|11809.7|11809|11808.5|11807.6|242
1626378000000|2021-07-15 19:40:00|11808.8|11808.2|11810.1|11809.2|11810.7|11810|11808.7|11807.9|299
1626378300000|2021-07-15 19:45:00|11810|11809.1|11809.2|11808.3|11810.3|11809.5|11808.5|11807.7|270
1626378600000|2021-07-15 19:50:00|11809.3|11808.4|11809.5|11808.6|11810.7|11810.1|11809|11808.3|305
1626378900000|2021-07-15 19:55:00|11809.6|11808.7|11813.2|11812.3|11813.5|11812.7|11809.5|11808.6|432
1626379200000|2021-07-15 20:00:00|11813.1|11812.2|11813.3|11812.4|11813.4|11812.6|11811.6|11810.9|271
1626379500000|2021-07-15 20:05:00|11813.4|11812.5|11811.5|11810.6|11813.4|11812.5|11811.3|11810.4|163
1626379800000|2021-07-15 20:10:00|11811.6|11810.7|11812.6|11811.7|11812.8|11812|11810.7|11809.9|196
1626380100000|2021-07-15 20:15:00|11812.5|11811.6|11812.7|11811.8|11813.2|11812.4|11812.1|11811.3|171
1626380400000|2021-07-15 20:20:00|11812.6|11811.7|11812.6|11811.7|11813.2|11812.3|11812.1|11811.3|142
1626380700000|2021-07-15 20:25:00|11812.5|11811.6|11811.4|11810.5|11812.6|11811.7|11810.7|11810|103
1626381000000|2021-07-15 20:30:00|11811.5|11810.6|11811.7|11810.8|11812.4|11811.6|11811.5|11810.6|125
1626381300000|2021-07-15 20:35:00|11811.8|11810.9|11811.5|11810.6|11812.1|11811.3|11811.1|11810.2|131
1626381600000|2021-07-15 20:40:00|11811.3|11810.7|11812.1|11811.2|11812.7|11811.8|11811.3|11810.6|135
1626381900000|2021-07-15 20:45:00|11812.3|11811.4|11812.5|11811.6|11813|11812.1|11812.1|11811.2|97
1626382200000|2021-07-15 20:50:00|11812.4|11811.5|11811.9|11811|11812.8|11811.9|11811.8|11810.9|226
1626382500000|2021-07-15 20:55:00|11812|11811.1|11812|11810.4|11813.4|11811.3|11810.8|11809.9|221
1626382800000|2021-07-15 21:00:00|11811.3|11808.5|11813.1|11806.1|11816.6|11809.6|11811.3|11805.9|21
1626383100000|2021-07-15 21:05:00|11814|11807|11814.5|11807.5|11815.4|11808.4|11811.9|11804.9|152
1626383400000|2021-07-15 21:10:00|11814.4|11807.4|11814.6|11807.6|11818.4|11811.4|11813.5|11806.5|235
1626383700000|2021-07-15 21:15:00|11814.5|11807.5|11813.9|11806.9|11816.4|11809.4|11813.4|11806.4|100
1626384000000|2021-07-15 21:20:00|11813.8|11806.8|11814.6|11808.7|11815.5|11808.8|11812.8|11805.8|206
1626384300000|2021-07-15 21:25:00|11814.5|11808.1|11813.6|11807.4|11815.3|11808.5|11812.7|11806.5|114
1626384600000|2021-07-15 21:30:00|11815|11808.6|11814.2|11807.2|11815|11808.6|11812.9|11806.4|228
1626384900000|2021-07-15 21:35:00|11813.8|11806.8|11813.7|11806.9|11814.2|11808.4|11813.4|11806.6|172
1626385200000|2021-07-15 21:40:00|11813.8|11807.1|11813.9|11809|11815.1|11809.2|11813.3|11806.8|365
1626385500000|2021-07-15 21:45:00|11813.8|11809.6|11813.9|11808.3|11814.4|11809.6|11813.6|11808.2|151
1626385800000|2021-07-15 21:50:00|11814.1|11808.5|11813.8|11809.5|11815|11809.9|11813.5|11808.3|201
1626386100000|2021-07-15 21:55:00|11814|11809.4|11816|11810.6|11816|11810.8|11813.7|11808.7|221
1626386400000|2021-07-15 22:00:00|11815.2|11810.5|11814.4|11813.2|11815.5|11813.4|11813.3|11809.4|347
1626386700000|2021-07-15 22:05:00|11814.3|11813.4|11813.3|11812.4|11814.5|11813.5|11813.2|11812.2|121
1626387000000|2021-07-15 22:10:00|11813.6|11812.7|11813.2|11812.3|11813.9|11813|11813.1|11812.2|96
1626387300000|2021-07-15 22:15:00|11813.3|11812.4|11813.1|11812.2|11813.8|11812.8|11813.1|11812.2|67
1626387600000|2021-07-15 22:20:00|11813.2|11812.3|11813.5|11812.6|11813.6|11812.7|11813.1|11812.2|79
1626387900000|2021-07-15 22:25:00|11813.4|11812.5|11813.1|11812.2|11813.4|11812.5|11813|11812.1|78
1626388200000|2021-07-15 22:30:00|11813.2|11812.3|11812.7|11811.8|11813.8|11812.9|11812.1|11811.2|120
1626388500000|2021-07-15 22:35:00|11812.8|11811.9|11813.7|11812.8|11813.9|11813|11812.6|11811.7|109
1626388800000|2021-07-15 22:40:00|11813.8|11812.9|11813.7|11812.8|11814.6|11813.7|11812.6|11811.7|161
1626389100000|2021-07-15 22:45:00|11814.2|11813.3|11814.3|11813.4|11815.7|11814.8|11813.1|11812.2|368
1626389400000|2021-07-15 22:50:00|11814.4|11813.5|11814.8|11813.9|11815.3|11814.4|11814.2|11813.3|135
1626389700000|2021-07-15 22:55:00|11814.7|11813.8|11814.2|11813.3|11815.7|11814.8|11814.2|11813.3|119
1626390000000|2021-07-15 23:00:00|11814.3|11813.4|11813.2|11812.3|11814.8|11813.9|11812.7|11811.8|109
1626390300000|2021-07-15 23:05:00|11813.3|11812.4|11813.7|11812.8|11814.3|11813.4|11813.2|11812.3|97
1626390600000|2021-07-15 23:10:00|11813.6|11812.7|11813.3|11812.4|11813.8|11812.9|11813.1|11812.2|80
1626390900000|2021-07-15 23:15:00|11813.2|11812.3|11813.1|11812.2|11813.4|11812.5|11812.6|11811.7|88
1626391200000|2021-07-15 23:20:00|11813.2|11812.3|11813.2|11812.3|11814.1|11813.2|11812.6|11811.7|91
1626391500000|2021-07-15 23:25:00|11813.1|11812.2|11813.2|11812.3|11813.4|11812.5|11812.7|11811.8|80
1626391800000|2021-07-15 23:30:00|11813.3|11812.4|11811.1|11810.2|11813.7|11812.8|11811|11810.1|107
1626392100000|2021-07-15 23:35:00|11811|11810.1|11811.1|11810.2|11811.6|11810.7|11810.6|11809.7|105
1626392400000|2021-07-15 23:40:00|11811.2|11810.3|11810.6|11809.7|11811.7|11810.8|11810.6|11809.7|96
1626392700000|2021-07-15 23:45:00|11810.7|11809.8|11811.6|11810.7|11812.3|11811.4|11810.7|11809.8|173
1626393000000|2021-07-15 23:50:00|11811.5|11810.6|11811.2|11810.3|11812.2|11811.4|11811|11810.1|194
1626393300000|2021-07-15 23:55:00|11811.3|11810.4|11811.9|11811|11812.6|11811.7|11811.1|11810.2|105
1626393600000|2021-07-16 00:00:00|11811.7|11811.1|11814|11813.1|11815|11814.2|11811.5|11810.6|369
1626393900000|2021-07-16 00:05:00|11814.1|11813.2|11815.8|11814.9|11816.6|11815.7|11814|11813.1|276
1626394200000|2021-07-16 00:10:00|11815.7|11815.1|11816|11815.1|11817.6|11816.7|11815.7|11814.9|252
1626394500000|2021-07-16 00:15:00|11815.9|11815|11813.2|11812.3|11816.6|11815.7|11813.1|11812.2|319
1626394800000|2021-07-16 00:20:00|11813.3|11812.4|11813.7|11812.8|11814.2|11813.3|11812.7|11811.8|232
1626395100000|2021-07-16 00:25:00|11813.6|11812.7|11812.8|11811.9|11814|11813.1|11812.6|11811.7|159
1626395400000|2021-07-16 00:30:00|11812.7|11811.8|11813.5|11812.6|11813.7|11812.8|11811.9|11811|281
1626395700000|2021-07-16 00:35:00|11813.6|11812.7|11814.8|11813.9|11815.5|11814.6|11813.4|11812.5|176
1626396000000|2021-07-16 00:40:00|11814.7|11813.8|11814.1|11813.2|11814.8|11814|11813.2|11812.3|251
1626396300000|2021-07-16 00:45:00|11814.2|11813.3|11813.1|11812.2|11814.7|11813.8|11812.1|11811.2|342
1626396600000|2021-07-16 00:50:00|11813.2|11812.3|11813.4|11812.5|11813.5|11812.6|11812.1|11811.2|454
1626396900000|2021-07-16 00:55:00|11813.1|11812.2|11811.9|11811|11813.2|11812.3|11811.1|11810.2|275
1626397200000|2021-07-16 01:00:00|11812|11811.1|11809.8|11808.9|11812.5|11811.6|11809.3|11808.6|470
1626397500000|2021-07-16 01:05:00|11810|11809.1|11809.7|11808.8|11810.3|11809.4|11809.1|11808.2|404
1626397800000|2021-07-16 01:10:00|11809.6|11808.7|11810.6|11809.7|11811|11810.2|11809|11808.2|314
1626398100000|2021-07-16 01:15:00|11810.7|11809.8|11809.3|11808.4|11810.9|11810|11809.1|11808.2|383
1626398400000|2021-07-16 01:20:00|11809.2|11808.3|11808.5|11807.6|11809.5|11808.7|11808.1|11807.2|245
1626398700000|2021-07-16 01:25:00|11808.6|11807.7|11809.9|11809|11810.8|11810|11808.6|11807.7|315
1626399000000|2021-07-16 01:30:00|11810.1|11809.2|11810.5|11809.6|11810.7|11809.9|11809.2|11808.3|269
1626399300000|2021-07-16 01:35:00|11810.6|11809.7|11808.8|11807.9|11810.7|11809.8|11808.1|11807.2|340
1626399600000|2021-07-16 01:40:00|11808.6|11807.7|11806.6|11805.7|11809.4|11808.6|11805.5|11804.6|309
1626399900000|2021-07-16 01:45:00|11806.5|11805.6|11805.9|11805|11807|11806.1|11805.5|11804.6|411
1626400200000|2021-07-16 01:50:00|11805.8|11804.9|11807.5|11806.6|11807.9|11807|11805.6|11804.7|323
1626400500000|2021-07-16 01:55:00|11807.6|11806.7|11802.5|11801.9|11807.6|11806.7|11802.5|11801.6|472
1626400800000|2021-07-16 02:00:00|11802.6|11801.7|11806.6|11805.7|11806.8|11806.1|11802.6|11801.7|390
1626401100000|2021-07-16 02:05:00|11806.7|11805.8|11806.9|11806|11807.7|11806.8|11806.2|11805.3|292
1626401400000|2021-07-16 02:10:00|11807|11806.1|11807.2|11806.3|11807.7|11806.8|11806|11805.1|314
1626401700000|2021-07-16 02:15:00|11807.1|11806.2|11807.8|11806.9|11808.1|11807.2|11807|11806.1|317
1626402000000|2021-07-16 02:20:00|11807.7|11806.8|11807.2|11806.3|11807.7|11806.8|11806|11805.3|279
1626402300000|2021-07-16 02:25:00|11807.1|11806.2|11805.2|11804.3|11807.2|11806.3|11805.1|11804.2|180
1626402600000|2021-07-16 02:30:00|11805.1|11804.5|11805.8|11804.9|11806.3|11805.6|11805.1|11804.2|214
1626402900000|2021-07-16 02:35:00|11805.7|11804.8|11806.6|11805.7|11806.6|11805.7|11805.5|11804.7|240
1626403200000|2021-07-16 02:40:00|11806.5|11805.6|11807.7|11806.8|11808.4|11807.5|11805.2|11804.3|326
1626403500000|2021-07-16 02:45:00|11807.8|11806.9|11808.4|11807.5|11808.4|11807.5|11806.9|11806|218
1626403800000|2021-07-16 02:50:00|11808.5|11807.6|11807.8|11806.9|11808.9|11808|11807.6|11806.8|123
1626404100000|2021-07-16 02:55:00|11807.7|11806.8|11808.2|11807.3|11808.3|11807.4|11806.7|11805.8|316
1626404400000|2021-07-16 03:00:00|11808.1|11807.5|11809.1|11808.2|11809.4|11808.5|11807.3|11806.6|356
1626404700000|2021-07-16 03:05:00|11808.8|11807.9|11808.7|11807.8|11809.8|11808.9|11807.8|11806.9|339
1626405000000|2021-07-16 03:10:00|11808.5|11807.6|11808.7|11807.8|11808.9|11808.1|11808.2|11807.3|138
1626405300000|2021-07-16 03:15:00|11808.8|11807.9|11808.2|11807.3|11809.4|11808.5|11807.6|11806.8|229
1626405600000|2021-07-16 03:20:00|11808.1|11807.2|11809.3|11808.4|11809.8|11808.9|11808.1|11807.2|204
1626405900000|2021-07-16 03:25:00|11809.2|11808.3|11809.7|11808.8|11810.3|11809.4|11808.7|11807.8|168
1626406200000|2021-07-16 03:30:00|11809.6|11808.7|11809.3|11808.4|11810.4|11809.5|11809|11808.1|222
1626406500000|2021-07-16 03:35:00|11809.2|11808.3|11810.7|11809.8|11810.8|11810|11809.1|11808.3|223
1626406800000|2021-07-16 03:40:00|11810.6|11809.7|11810.7|11809.8|11811.4|11810.6|11810.4|11809.6|183
1626407100000|2021-07-16 03:45:00|11810.6|11810|11810.6|11809.7|11811.3|11810.5|11810.6|11809.7|180
1626407400000|2021-07-16 03:50:00|11810.7|11809.8|11811.1|11810.2|11811.4|11810.5|11810.1|11809.2|224
1626407700000|2021-07-16 03:55:00|11811.2|11810.3|11812.2|11811.3|11812.2|11811.5|11810.7|11809.8|161
1626408000000|2021-07-16 04:00:00|11812.3|11811.4|11811.2|11810.3|11812.3|11811.4|11810.9|11810|272
1626408300000|2021-07-16 04:05:00|11811.1|11810.2|11810.6|11809.7|11811.3|11810.6|11810|11809.2|244
1626408600000|2021-07-16 04:10:00|11810.7|11809.8|11812.3|11811.4|11812.6|11811.7|11810.6|11809.7|218
1626408900000|2021-07-16 04:15:00|11812.4|11811.5|11812.8|11811.9|11813|11812.1|11812|11811.2|171
1626409200000|2021-07-16 04:20:00|11812.7|11811.8|11812.1|11811.5|11812.9|11812.2|11812|11811.3|132
1626409500000|2021-07-16 04:25:00|11812.2|11811.3|11811.6|11810.7|11812.3|11811.4|11811.4|11810.7|173
1626409800000|2021-07-16 04:30:00|11811.7|11810.8|11810.8|11809.9|11811.8|11811.1|11810.5|11809.7|154
1626410100000|2021-07-16 04:35:00|11811|11810.1|11809.6|11808.7|11811|11810.2|11809.2|11808.3|248
1626410400000|2021-07-16 04:40:00|11809.7|11808.8|11808.8|11807.9|11809.7|11808.8|11808.5|11807.7|203
1626410700000|2021-07-16 04:45:00|11808.7|11807.8|11809.6|11808.7|11809.8|11808.9|11808.6|11807.7|147
1626411000000|2021-07-16 04:50:00|11809.5|11808.6|11809.6|11808.7|11810.2|11809.3|11809|11808.2|158
1626411300000|2021-07-16 04:55:00|11809.4|11808.8|11810|11809.1|11810.1|11809.2|11808.9|11808.2|212
1626411600000|2021-07-16 05:00:00|11810.2|11809.3|11809.7|11808.8|11810.8|11809.9|11809.6|11808.8|196
1626411900000|2021-07-16 05:05:00|11809.5|11808.9|11810.8|11809.9|11810.9|11810|11809.5|11808.7|146
1626412200000|2021-07-16 05:10:00|11810.9|11810|11809.3|11808.4|11811|11810.1|11809.2|11808.3|137
1626412500000|2021-07-16 05:15:00|11809.5|11808.6|11809.3|11808.4|11810.3|11809.4|11809.1|11808.2|212
1626412800000|2021-07-16 05:20:00|11809.2|11808.3|11809.2|11808.3|11809.5|11808.6|11808.6|11807.8|166
1626413100000|2021-07-16 05:25:00|11809.3|11808.4|11810.8|11809.9|11810.9|11810|11809|11808.1|111
1626413400000|2021-07-16 05:30:00|11810.4|11809.5|11812.4|11811.5|11812.5|11811.6|11810.2|11809.3|207
1626413700000|2021-07-16 05:35:00|11812.7|11811.8|11812.8|11811.9|11813|11812.1|11811.7|11810.8|187
1626414000000|2021-07-16 05:40:00|11812.9|11812|11812.7|11811.8|11814|11813.2|11812.4|11811.7|191
1626414300000|2021-07-16 05:45:00|11812.8|11811.9|11812.8|11811.9|11813.6|11812.7|11812.6|11811.7|129
1626414600000|2021-07-16 05:50:00|11812.6|11812|11810.7|11809.8|11812.8|11812.1|11810.7|11809.8|228
1626414900000|2021-07-16 05:55:00|11810.8|11809.9|11810.8|11809.9|11811.3|11810.6|11809.2|11808.3|297
1626415200000|2021-07-16 06:00:00|11810.3|11809.4|11805.5|11804.6|11810.3|11809.4|11805.4|11804.5|524
1626415500000|2021-07-16 06:05:00|11805.4|11804.8|11804.8|11803.9|11807.4|11806.5|11804.5|11803.7|327
1626415800000|2021-07-16 06:10:00|11804.7|11803.8|11806|11805.1|11807|11806.1|11804.7|11803.8|333
1626416100000|2021-07-16 06:15:00|11806.1|11805.2|11806.5|11805.6|11808.3|11807.4|11804.7|11803.9|307
1626416400000|2021-07-16 06:20:00|11806.6|11805.7|11808.9|11808|11809.8|11808.9|11805.3|11804.4|373
1626416700000|2021-07-16 06:25:00|11809|11808.1|11810.3|11809.4|11811.6|11810.8|11808.2|11807.4|330
1626417000000|2021-07-16 06:30:00|11810.4|11809.5|11807.5|11806.6|11810.6|11809.7|11807|11806.1|366
1626417300000|2021-07-16 06:35:00|11807.6|11806.7|11805.9|11805|11807.7|11806.9|11805.7|11804.9|314
1626417600000|2021-07-16 06:40:00|11806|11805.1|11806.8|11805.9|11808.9|11808|11805.7|11804.8|350
1626417900000|2021-07-16 06:45:00|11806.7|11805.8|11809|11808.1|11809.1|11808.2|11806|11805.4|381
1626418200000|2021-07-16 06:50:00|11808.9|11808|11809.9|11809|11810.2|11809.3|11806.1|11805.2|373
1626418500000|2021-07-16 06:55:00|11809.6|11808.8|11810.6|11809.7|11811.8|11810.9|11808.7|11807.8|394
1626418800000|2021-07-16 07:00:00|11810.7|11809.8|11807.2|11806.3|11810.8|11809.9|11805.6|11804.7|576
1626419100000|2021-07-16 07:05:00|11807.1|11806.2|11814|11813.1|11815.3|11814.4|11806.7|11805.8|583
1626419400000|2021-07-16 07:10:00|11814.1|11813.2|11809.5|11808.6|11814.1|11813.4|11809.4|11808.6|492
1626419700000|2021-07-16 07:15:00|11809.3|11808.7|11809.4|11808.5|11809.7|11808.9|11807.7|11806.9|511
1626420000000|2021-07-16 07:20:00|11809.2|11808.3|11809.5|11808.6|11811|11810.1|11808.3|11807.4|455
1626420300000|2021-07-16 07:25:00|11809.4|11808.8|11807.2|11806.3|11809.9|11809.1|11805.4|11804.7|533
1626420600000|2021-07-16 07:30:00|11807.3|11806.4|11800.6|11799.7|11807.3|11806.5|11797.4|11796.7|690
1626420900000|2021-07-16 07:35:00|11800.5|11799.6|11799.9|11799|11801.9|11801|11798.8|11797.9|604
1626421200000|2021-07-16 07:40:00|11800|11799.1|11801.7|11800.8|11804|11803.1|11799.8|11798.9|554
1626421500000|2021-07-16 07:45:00|11801.8|11800.9|11805.9|11805|11807.4|11806.5|11799.3|11798.6|583
1626421800000|2021-07-16 07:50:00|11805.8|11804.9|11801.3|11800.4|11805.9|11805.1|11801.1|11800.3|534
1626422100000|2021-07-16 07:55:00|11801.4|11800.5|11802.3|11801.4|11803.2|11802.3|11800.1|11799.4|520
1626422400000|2021-07-16 08:00:00|11802.2|11801.3|11801.3|11800.4|11803.3|11802.4|11798.6|11797.9|635
1626422700000|2021-07-16 08:05:00|11801|11800.1|11800.9|11800|11803|11802.1|11799.6|11798.7|484
1626423000000|2021-07-16 08:10:00|11800.8|11799.9|11806.1|11805.5|11807.3|11806.4|11800.7|11799.8|594
1626423300000|2021-07-16 08:15:00|11806|11805.4|11805.9|11805.3|11807.9|11807|11804.7|11803.8|586
1626423600000|2021-07-16 08:20:00|11806|11805.4|11808.7|11807.8|11808.8|11808|11804.2|11803.4|465
1626423900000|2021-07-16 08:25:00|11808.6|11808|11807.2|11806.3|11808.7|11808.1|11806|11805.2|521
1626424200000|2021-07-16 08:30:00|11807.1|11806.2|11809.1|11808.2|11811.9|11811|11805.3|11804.6|680
1626424500000|2021-07-16 08:35:00|11809|11808.4|11808.6|11807.7|11809.4|11808.8|11805.6|11804.8|528
1626424800000|2021-07-16 08:40:00|11808.5|11807.6|11815.2|11814.3|11815.8|11815.1|11808.3|11807.6|580
1626425100000|2021-07-16 08:45:00|11815.1|11814.2|11815.2|11814.3|11815.9|11815.1|11812.3|11811.7|605
1626425400000|2021-07-16 08:50:00|11815.1|11814.5|11817.2|11816.3|11817.7|11816.9|11814.2|11813.3|411
1626425700000|2021-07-16 08:55:00|11816.9|11816|11818.7|11817.8|11820.1|11819.3|11815.4|11814.7|465
1626426000000|2021-07-16 09:00:00|11818.8|11817.9|11815.2|11814.3|11818.8|11817.9|11814.5|11813.6|458
1626426300000|2021-07-16 09:05:00|11815|11814.4|11817.3|11816.4|11818.1|11817.3|11813.9|11813.1|513
1626426600000|2021-07-16 09:10:00|11817.4|11816.5|11817.7|11816.8|11818.8|11817.9|11816.2|11815.4|354
1626426900000|2021-07-16 09:15:00|11817.8|11816.9|11818.6|11817.7|11820.9|11820.1|11817.5|11816.8|441
1626427200000|2021-07-16 09:20:00|11818.5|11817.9|11816.1|11815.2|11821.6|11820.9|11815.5|11814.8|477
1626427500000|2021-07-16 09:25:00|11816|11815.4|11816.2|11815.3|11818.8|11818.1|11816|11815.2|441
1626427800000|2021-07-16 09:30:00|11816|11815.4|11816.7|11815.8|11817.5|11816.6|11815|11814.2|498
1626428100000|2021-07-16 09:35:00|11816.6|11815.7|11820.4|11819.5|11821.4|11820.5|11816.5|11815.6|431
1626428400000|2021-07-16 09:40:00|11820.3|11819.7|11820.4|11819.5|11820.9|11820.2|11817|11816.3|379
1626428700000|2021-07-16 09:45:00|11820.3|11819.4|11819.9|11819|11822.9|11822.1|11819.3|11818.7|526
1626429000000|2021-07-16 09:50:00|11820|11819.1|11818.3|11817.4|11822.6|11821.9|11818.2|11817.3|359
1626429300000|2021-07-16 09:55:00|11818.2|11817.3|11820.1|11819.5|11821.3|11820.5|11817|11816.1|455
1626429600000|2021-07-16 10:00:00|11820|11819.4|11818|11817.1|11820.6|11819.7|11817.3|11816.5|547
1626429900000|2021-07-16 10:05:00|11818.1|11817.2|11816.8|11815.9|11818.9|11818.3|11816|11815.2|385
1626430200000|2021-07-16 10:10:00|11816.9|11816|11814.5|11813.6|11817.6|11816.8|11813.6|11812.8|429
1626430500000|2021-07-16 10:15:00|11814.4|11813.5|11812.4|11811.5|11815.8|11815|11812.2|11811.4|410
1626430800000|2021-07-16 10:20:00|11812.6|11811.8|11809.8|11808.9|11813.3|11812.4|11809.6|11808.8|380
1626431100000|2021-07-16 10:25:00|11809.7|11808.8|11807|11806.1|11810.9|11810.1|11806.8|11806.1|455
1626431400000|2021-07-16 10:30:00|11806.9|11806.3|11805|11804.4|11807.7|11806.8|11803.5|11802.6|516
1626431700000|2021-07-16 10:35:00|11805.1|11804.5|11806.6|11806|11807.2|11806.5|11804|11803.3|479
1626432000000|2021-07-16 10:40:00|11806.5|11805.9|11806.3|11805.4|11807.4|11806.6|11804.8|11804.1|478
1626432300000|2021-07-16 10:45:00|11806.4|11805.5|11803.3|11802.4|11806.4|11805.6|11802.3|11801.7|535
1626432600000|2021-07-16 10:50:00|11803.2|11802.3|11803.5|11802.6|11805|11804.3|11802.4|11801.7|343
1626432900000|2021-07-16 10:55:00|11803.4|11802.5|11802.7|11801.8|11803.4|11802.6|11801.3|11800.6|369
1626433200000|2021-07-16 11:00:00|11802.6|11801.7|11801.4|11800.5|11802.7|11802|11800.1|11799.5|424
1626433500000|2021-07-16 11:05:00|11801.3|11800.4|11801.6|11801|11802.7|11801.9|11800.7|11799.8|404
1626433800000|2021-07-16 11:10:00|11801.8|11800.9|11802.2|11801.3|11802.6|11802|11801|11800.3|286
1626434100000|2021-07-16 11:15:00|11802.3|11801.4|11803.4|11802.5|11803.7|11802.8|11800.4|11799.7|357
1626434400000|2021-07-16 11:20:00|11803.5|11802.6|11805.2|11804.3|11805.4|11804.5|11802.3|11801.5|398
1626434700000|2021-07-16 11:25:00|11804.9|11803.9|11805.3|11804.4|11805.7|11805|11803.7|11802.9|332
1626435000000|2021-07-16 11:30:00|11805.2|11804.3|11803.7|11802.8|11805.9|11805.1|11803.6|11802.8|278
1626435300000|2021-07-16 11:35:00|11803.2|11802.6|11802.8|11801.9|11804.9|11804.1|11802.2|11801.3|337
1626435600000|2021-07-16 11:40:00|11802.6|11802|11801.5|11800.6|11802.7|11802|11800.3|11799.5|389
1626435900000|2021-07-16 11:45:00|11801.1|11800.5|11796.9|11796|11801.2|11800.5|11796.3|11795.4|508
1626436200000|2021-07-16 11:50:00|11796.8|11795.9|11797.2|11796.3|11798.2|11797.3|11792.9|11792|508
1626436500000|2021-07-16 11:55:00|11797.1|11796.2|11794.6|11794|11797.3|11796.4|11792.6|11791.7|661
1626436800000|2021-07-16 12:00:00|11794.5|11793.9|11799|11798.1|11799.3|11798.5|11793.5|11792.7|562
1626437100000|2021-07-16 12:05:00|11799.1|11798.2|11797.8|11796.9|11799.1|11798.2|11795.3|11794.4|439
1626437400000|2021-07-16 12:10:00|11798|11797.1|11802.7|11801.8|11802.8|11802|11797.1|11796.2|500
1626437700000|2021-07-16 12:15:00|11802.4|11801.5|11805.4|11804.8|11805.4|11804.8|11802.1|11801.4|544
1626438000000|2021-07-16 12:20:00|11805.3|11804.7|11802.7|11801.8|11805.7|11805|11802.1|11801.4|567
1626438300000|2021-07-16 12:25:00|11802.8|11801.9|11803.9|11802.2|11805|11804|11802.2|11801.4|524
1626438600000|2021-07-16 12:30:00|11803.7|11802|11801.1|11800.2|11805.9|11804.7|11796.5|11795.6|1065
1626438900000|2021-07-16 12:35:00|11801.2|11800.3|11797.7|11796.8|11801.2|11800.4|11797.3|11796.7|678
1626439200000|2021-07-16 12:40:00|11797.9|11797|11802.2|11801.3|11803.9|11803|11794.6|11793.7|894
1626439500000|2021-07-16 12:45:00|11802.1|11801.2|11803.1|11802.2|11804.1|11803.2|11800.7|11799.8|634
1626439800000|2021-07-16 12:50:00|11803|11802.1|11801.2|11800.3|11805.8|11805|11800.2|11799.3|614
1626440100000|2021-07-16 12:55:00|11801.1|11800.5|11802.3|11801.4|11804.3|11803.4|11800.1|11799.3|554
1626440400000|2021-07-16 13:00:00|11802.4|11801.5|11802|11801.1|11803.1|11802.2|11798.3|11797.4|706
1626440700000|2021-07-16 13:05:00|11801.9|11801|11805.2|11804.3|11806.2|11805.3|11801.1|11800.3|648
1626441000000|2021-07-16 13:10:00|11805.1|11804.2|11807.2|11806.3|11807.7|11806.9|11803|11802.3|526
1626441300000|2021-07-16 13:15:00|11807.1|11806.2|11811.7|11810.8|11813|11812.4|11806.9|11806|660
1626441600000|2021-07-16 13:20:00|11811.6|11810.7|11810.5|11809.6|11811.7|11810.8|11809|11808.2|529
1626441900000|2021-07-16 13:25:00|11810.6|11809.7|11810.2|11809.3|11811.6|11810.7|11806.4|11805.5|574
1626442200000|2021-07-16 13:30:00|11810|11809.1|11812.6|11811.7|11814.1|11813.3|11808.6|11807.7|892
1626442500000|2021-07-16 13:35:00|11812.7|11811.8|11809.8|11809.2|11812.7|11811.9|11809.4|11808.5|705
1626442800000|2021-07-16 13:40:00|11809.9|11809.3|11803.6|11802.7|11810.2|11809.3|11803.3|11802.4|704
1626443100000|2021-07-16 13:45:00|11803.3|11802.5|11799.4|11798.5|11804.9|11804|11798.5|11797.6|903
1626443400000|2021-07-16 13:50:00|11799.5|11798.6|11802.2|11801.3|11803.1|11802.2|11797.6|11796.7|900
1626443700000|2021-07-16 13:55:00|11802.3|11801.4|11802.7|11801.8|11807.7|11806.9|11802|11801.1|741
1626444000000|2021-07-16 14:00:00|11802.5|11801.6|11800.9|11800.3|11804.7|11804.1|11800.1|11799.2|807
1626444300000|2021-07-16 14:05:00|11801|11800.4|11801.6|11800.7|11802.4|11801.5|11798.6|11797.8|793
1626444600000|2021-07-16 14:10:00|11802|11801|11798|11797.1|11802.4|11801.6|11796.8|11796.1|948
1626444900000|2021-07-16 14:15:00|11797.8|11797.2|11799.9|11799.3|11802.8|11801.9|11797.8|11797|928
1626445200000|2021-07-16 14:20:00|11800|11799.4|11800.5|11799.6|11800.8|11800|11796.2|11795.4|828
1626445500000|2021-07-16 14:25:00|11800.4|11799.5|11802.8|11802.2|11804.1|11803.5|11799.7|11798.9|882
1626445800000|2021-07-16 14:30:00|11802.9|11802.3|11806.8|11806.2|11810|11809.1|11802.4|11801.8|887
1626446100000|2021-07-16 14:35:00|11806.7|11805.8|11805.5|11804.9|11806.9|11806.2|11803.4|11802.6|849
1626446400000|2021-07-16 14:40:00|11805.4|11804.8|11805.7|11804.8|11806.5|11805.7|11802.5|11801.7|853
1626446700000|2021-07-16 14:45:00|11805.8|11805.2|11799.7|11799.1|11806.2|11805.5|11799.3|11798.6|871
1626447000000|2021-07-16 14:50:00|11799.6|11799|11805.8|11804.9|11806.4|11805.5|11799.6|11799|775
1626447300000|2021-07-16 14:55:00|11805.9|11805|11809.3|11808.7|11809.6|11808.8|11805.5|11804.7|866
1626447600000|2021-07-16 15:00:00|11809.2|11808.6|11807.9|11807.3|11810.4|11809.7|11807.2|11806.4|830
1626447900000|2021-07-16 15:05:00|11807.8|11807.2|11809.7|11808.8|11811.7|11810.8|11807.1|11806.4|703
1626448200000|2021-07-16 15:10:00|11809.6|11808.7|11807.2|11806.3|11810.3|11809.6|11806|11805.3|613
1626448500000|2021-07-16 15:15:00|11807.3|11806.4|11807.9|11807|11807.9|11807|11803.5|11802.7|635
1626448800000|2021-07-16 15:20:00|11807.8|11806.9|11807.5|11806.9|11808.4|11807.5|11806.1|11805.5|497
1626449100000|2021-07-16 15:25:00|11807.6|11807|11807.7|11806.8|11811.1|11810.3|11807.2|11806.6|588
1626449400000|2021-07-16 15:30:00|11807.6|11806.7|11811.8|11811.2|11812.4|11811.7|11806.6|11806|706
1626449700000|2021-07-16 15:35:00|11811.9|11811.3|11808.8|11807.9|11812.2|11811.4|11808|11807.4|556
1626450000000|2021-07-16 15:40:00|11808.7|11807.8|11808.4|11807.8|11810.1|11809.4|11808.1|11807.5|465
1626450300000|2021-07-16 15:45:00|11808.5|11807.9|11809.3|11808.4|11810.5|11809.8|11806.6|11805.9|538
1626450600000|2021-07-16 15:50:00|11809.2|11808.6|11810.8|11809.9|11812.1|11811.3|11808.7|11808|509
1626450900000|2021-07-16 15:55:00|11811|11810.1|11809.8|11808.9|11811.9|11811.3|11808.9|11808.1|450
1626451200000|2021-07-16 16:00:00|11809.7|11808.8|11810.4|11809.5|11810.5|11809.8|11808.5|11807.7|429
1626451500000|2021-07-16 16:05:00|11810.3|11809.4|11811.9|11811.3|11812|11811.4|11810|11809.2|276
1626451800000|2021-07-16 16:10:00|11812|11811.4|11814|11813.1|11814|11813.1|11812|11811.4|362
1626452100000|2021-07-16 16:15:00|11813.7|11812.8|11812.9|11812.3|11814.8|11814|11812.4|11811.6|481
1626452400000|2021-07-16 16:20:00|11812.6|11812|11811.4|11810.5|11813.4|11812.6|11810.6|11809.7|397
1626452700000|2021-07-16 16:25:00|11811.3|11810.8|11810|11809.1|11812.2|11811.3|11809.1|11808.2|478
1626453000000|2021-07-16 16:30:00|11810.1|11809.2|11809.9|11809|11810.6|11809.8|11808.5|11807.8|374
1626453300000|2021-07-16 16:35:00|11810|11809.1|11807.1|11806.2|11810|11809.2|11806.9|11806.2|290
1626453600000|2021-07-16 16:40:00|11806.9|11806.3|11806.9|11806.3|11808.2|11807.5|11806.8|11806|396
1626453900000|2021-07-16 16:45:00|11807|11806.1|11805.1|11804.2|11807.3|11806.7|11803.6|11802.9|364
1626454200000|2021-07-16 16:50:00|11804.6|11804|11808.5|11807.9|11808.6|11808|11804.5|11803.7|403
1626454500000|2021-07-16 16:55:00|11808.4|11807.8|11811.7|11810.8|11812.2|11811.3|11808.4|11807.8|354
1626454800000|2021-07-16 17:00:00|11811.6|11811.1|11813.4|11812.5|11813.4|11812.5|11810.4|11809.6|421
1626455100000|2021-07-16 17:05:00|11813.3|11812.4|11813.7|11812.8|11815.1|11814.2|11812.6|11811.8|373
1626455400000|2021-07-16 17:10:00|11814|11813.1|11814.5|11813.9|11814.7|11814|11813.1|11812.4|291
1626455700000|2021-07-16 17:15:00|11814.6|11814|11816.7|11816.1|11817.3|11816.4|11814.1|11813.5|281
1626456000000|2021-07-16 17:20:00|11816.6|11816|11815.6|11814.7|11816.9|11816.1|11814.6|11813.8|256
1626456300000|2021-07-16 17:25:00|11815.7|11814.8|11813.7|11812.8|11816.1|11815.4|11813.4|11812.6|411
1626456600000|2021-07-16 17:30:00|11813.8|11813.1|11816.7|11815.8|11817.6|11816.7|11813.5|11812.8|350
1626456900000|2021-07-16 17:35:00|11816.6|11815.7|11815.5|11814.9|11819.3|11818.4|11815.5|11814.6|498
1626457200000|2021-07-16 17:40:00|11815.9|11815|11814.7|11813.8|11816|11815.3|11813.7|11812.9|412
1626457500000|2021-07-16 17:45:00|11814.8|11813.9|11813.6|11812.7|11815.5|11814.6|11813.4|11812.7|310
1626457800000|2021-07-16 17:50:00|11813.4|11812.8|11812.2|11811.3|11814.3|11813.6|11812|11811.1|284
1626458100000|2021-07-16 17:55:00|11812.3|11811.4|11811.8|11810.9|11812.8|11811.9|11811.5|11810.8|273
1626458400000|2021-07-16 18:00:00|11811.7|11810.8|11811.2|11810.3|11811.8|11810.9|11808.5|11807.6|514
1626458700000|2021-07-16 18:05:00|11811|11810.1|11813.3|11812.4|11816|11815.3|11811|11810.1|461
1626459000000|2021-07-16 18:10:00|11813.2|11812.3|11814.3|11813.4|11814.8|11814.1|11812.5|11811.6|387
1626459300000|2021-07-16 18:15:00|11814.4|11813.5|11811.9|11811|11814.4|11813.5|11811.6|11810.7|325
1626459600000|2021-07-16 18:20:00|11811.8|11810.9|11811.7|11810.8|11813.3|11812.6|11811.5|11810.6|354
1626459900000|2021-07-16 18:25:00|11811.8|11810.9|11809.8|11808.9|11811.9|11811.3|11809.6|11808.8|412
1626460200000|2021-07-16 18:30:00|11809.7|11808.8|11808.1|11807.2|11810.3|11809.5|11807.5|11806.8|378
1626460500000|2021-07-16 18:35:00|11808.2|11807.3|11809.8|11808.9|11810|11809.2|11807.6|11806.9|398
1626460800000|2021-07-16 18:40:00|11809.7|11808.8|11811.1|11810.2|11811.6|11810.7|11809.4|11808.5|480
1626461100000|2021-07-16 18:45:00|11810.8|11809.9|11812|11811.1|11812|11811.1|11809|11808.2|516
1626461400000|2021-07-16 18:50:00|11811.8|11810.9|11811.8|11810.9|11813.2|11812.5|11811.2|11810.4|316
1626461700000|2021-07-16 18:55:00|11811.5|11810.8|11809.5|11808.9|11812.9|11812|11809.2|11808.4|436
1626462000000|2021-07-16 19:00:00|11809.6|11808.7|11808.8|11807.9|11809.9|11809|11808.4|11807.7|360
1626462300000|2021-07-16 19:05:00|11808.7|11807.8|11807.7|11806.8|11808.9|11808|11807.3|11806.4|258
1626462600000|2021-07-16 19:10:00|11807.6|11806.7|11806.2|11805.3|11807.9|11807|11805.4|11804.7|364
1626462900000|2021-07-16 19:15:00|11806.1|11805.2|11807.8|11806.9|11808|11807.2|11805.6|11804.7|341
1626463200000|2021-07-16 19:20:00|11807.9|11807|11806.5|11805.6|11808|11807.2|11805.5|11804.6|273
1626463500000|2021-07-16 19:25:00|11806.4|11805.5|11805.7|11804.8|11806.6|11805.7|11805.3|11804.7|308
1626463800000|2021-07-16 19:30:00|11805.4|11804.9|11805.9|11805|11806.7|11805.9|11805.3|11804.6|281
1626464100000|2021-07-16 19:35:00|11805.7|11804.8|11805.8|11804.9|11806.8|11806|11805.4|11804.7|316
1626464400000|2021-07-16 19:40:00|11805.9|11805|11805.4|11804.5|11806.4|11805.6|11805.1|11804.2|225
1626464700000|2021-07-16 19:45:00|11805.5|11804.6|11805.6|11805|11806.7|11805.8|11805.4|11804.5|268
1626465000000|2021-07-16 19:50:00|11805.8|11804.9|11805.9|11805|11806.4|11805.5|11804.8|11804|377
1626465300000|2021-07-16 19:55:00|11805.8|11804.9|11803.9|11803|11806.5|11805.7|11803.8|11802.9|508
1626465600000|2021-07-16 20:00:00|11803.8|11802.9|11804.2|11803.3|11805.9|11805|11803.4|11802.5|311
1626465900000|2021-07-16 20:05:00|11804.1|11803.2|11804.8|11803.9|11805.9|11805|11803.8|11803|249
1626466200000|2021-07-16 20:10:00|11804.7|11803.8|11805.1|11804.2|11805.7|11804.8|11804.3|11803.4|170
1626466500000|2021-07-16 20:15:00|11805.2|11804.3|11806.3|11805.4|11806.5|11805.6|11804.7|11803.9|161
1626466800000|2021-07-16 20:20:00|11806.2|11805.3|11805.8|11804.9|11807|11806.1|11805.1|11804.2|122
1626467100000|2021-07-16 20:25:00|11805.9|11805|11807.8|11806.9|11807.8|11806.9|11805.8|11804.9|121
1626467400000|2021-07-16 20:30:00|11807.9|11807|11806.7|11805.8|11807.9|11807|11806.6|11805.7|97
1626467700000|2021-07-16 20:35:00|11806.8|11805.9|11807.2|11806.3|11807.4|11806.5|11806.5|11805.6|130
1626468000000|2021-07-16 20:40:00|11807.3|11806.4|11807.2|11806.3|11807.7|11806.8|11806.6|11805.7|201
1626468300000|2021-07-16 20:45:00|11807.1|11806.2|11806.7|11805.8|11808|11807.1|11806.1|11805.2|270
1626468600000|2021-07-16 20:50:00|11806.6|11805.7|11806.3|11805.4|11807|11806.1|11805.6|11804.7|281
1626468900000|2021-07-16 20:55:00|11806.5|11805.6|11806|11805.1|11808.4|11805.8|11805.4|11803.2|222
1626638400000|2021-07-18 20:00:00|11814.9|11805.5|11814.5|11805.5|11815.4|11805.5|11814.5|11804.6|9
1626638700000|2021-07-18 20:05:00|11814.9|11805.1|11814.9|11805.1|11815.4|11805.5|11814.5|11804.6|7
1626639000000|2021-07-18 20:10:00|11815.4|11804.6|11814.9|11805.1|11816.6|11807.3|11813.1|11802.9|11
1626639300000|2021-07-18 20:15:00|11813.1|11802.9|11814.9|11805.1|11815.4|11805.5|11813.1|11802.9|16
1626639600000|2021-07-18 20:20:00|11814.5|11805.5|11814.9|11805.1|11815.4|11805.5|11814.5|11804.6|10
1626639900000|2021-07-18 20:25:00|11814.5|11805.5|11814.9|11805.1|11814.9|11805.5|11813.1|11802.9|6
1626640200000|2021-07-18 20:30:00|11813.1|11802.9|11814.9|11805.1|11815.4|11805.5|11813.1|11802.9|14
1626640500000|2021-07-18 20:35:00|11814.5|11805.5|11814.9|11805.1|11815.4|11805.5|11814.5|11804.6|16
1626640800000|2021-07-18 20:40:00|11815.4|11804.6|11814.9|11805.1|11815.4|11805.5|11814.5|11804.6|12
1626641100000|2021-07-18 20:45:00|11815.4|11804.6|11810.9|11804.9|11815.4|11805.5|11810.9|11804.6|9
1626641400000|2021-07-18 20:50:00|11814.5|11805.5|11812.1|11802.5|11815.4|11805.7|11812.1|11802.5|14
1626641700000|2021-07-18 20:55:00|11812|11804.9|11814.5|11805.5|11815.4|11805.7|11810.9|11804.6|24
1626642000000|2021-07-18 21:00:00|11814.9|11805.1|11814.9|11805.1|11815.4|11805.5|11812.8|11802.6|19
1626642300000|2021-07-18 21:05:00|11814.5|11805.5|11812.3|11804.6|11814.8|11805.8|11811.2|11803.7|40
1626642600000|2021-07-18 21:10:00|11812.1|11804.3|11811.2|11804.5|11814.2|11807.6|11811.2|11804.3|83
1626642900000|2021-07-18 21:15:00|11812.1|11804.8|11811.8|11806.1|11813.7|11809.9|11810.6|11803.8|283
1626643200000|2021-07-18 21:20:00|11811.7|11806|11812.2|11806.2|11820|11807|11811.4|11804|113
1626643500000|2021-07-18 21:25:00|11811.7|11805.6|11811.3|11806.4|11812.5|11806.8|11810.5|11804.5|112
1626643800000|2021-07-18 21:30:00|11811.4|11806.3|11811.3|11806.7|11811.6|11807.9|11809.8|11805.2|110
1626644100000|2021-07-18 21:35:00|11811.2|11806.6|11811|11806.4|11812.3|11806.8|11810.5|11804.7|79
1626644400000|2021-07-18 21:40:00|11810.8|11806.1|11809.5|11807.6|11811.4|11807.8|11809.4|11805.2|65
1626644700000|2021-07-18 21:45:00|11810.6|11806|11811|11806.6|11812.2|11808.2|11809.3|11806|87
1626645000000|2021-07-18 21:50:00|11811.1|11806.5|11811.6|11806.4|11813.6|11807.2|11810.6|11805.3|112
1626645300000|2021-07-18 21:55:00|11811.9|11806.8|11811.9|11806.6|11813|11809.4|11810.9|11805.3|111
1626645600000|2021-07-18 22:00:00|11812.3|11806.7|11806.4|11805.5|11813|11807.3|11806.2|11804.7|472
1626645900000|2021-07-18 22:05:00|11806.7|11805.4|11806.2|11804.9|11808.3|11807.3|11805.9|11804.7|328
1626646200000|2021-07-18 22:10:00|11806.1|11805.1|11807|11806.1|11807.7|11806.8|11804|11802.8|302
1626646500000|2021-07-18 22:15:00|11807.1|11805.9|11806.6|11805.7|11808.1|11807|11806.1|11805.2|134
1626646800000|2021-07-18 22:20:00|11806.5|11805.6|11807|11806.1|11807.7|11806.8|11806.2|11805.3|110
1626647100000|2021-07-18 22:25:00|11807.1|11806.2|11807.6|11806.7|11807.6|11806.7|11806.9|11806|94
1626647400000|2021-07-18 22:30:00|11807.7|11806.8|11807.6|11806.7|11808.6|11807.7|11806.6|11805.7|139
1626647700000|2021-07-18 22:35:00|11807.7|11806.8|11808.2|11807.3|11808.3|11807.4|11807|11806.1|171
1626648000000|2021-07-18 22:40:00|11808.1|11807.2|11809.6|11808.7|11809.7|11808.8|11808.1|11807.2|123
1626648300000|2021-07-18 22:45:00|11809.5|11808.6|11808.7|11807.8|11809.8|11808.9|11808.6|11807.6|114
1626648600000|2021-07-18 22:50:00|11808.8|11807.5|11809.6|11808.7|11809.8|11808.9|11808.5|11807.5|81
1626648900000|2021-07-18 22:55:00|11809.7|11808.8|11810.2|11809.3|11810.5|11809.6|11809.6|11808.7|83
1626649200000|2021-07-18 23:00:00|11810.1|11809.2|11811.7|11810.8|11811.7|11810.8|11810|11809.1|185
1626649500000|2021-07-18 23:05:00|11811.8|11810.9|11811.6|11810.7|11812.1|11811.2|11810.7|11809.8|129
1626649800000|2021-07-18 23:10:00|11811.5|11810.6|11812.1|11811.2|11812.2|11811.3|11811.2|11810.3|163
1626650100000|2021-07-18 23:15:00|11811.9|11811|11811.7|11810.8|11812.6|11811.7|11811.7|11810.8|114
1626650400000|2021-07-18 23:20:00|11811.8|11810.9|11812.2|11811.3|11812.6|11811.7|11811.4|11810.5|138
1626650700000|2021-07-18 23:25:00|11812.1|11811.2|11811.5|11810.6|11812.3|11811.4|11810.8|11809.9|128
1626651000000|2021-07-18 23:30:00|11811.6|11810.7|11810|11809.1|11812.1|11811.2|11809.9|11809|238
1626651300000|2021-07-18 23:35:00|11809.9|11809|11812|11811.1|11812|11811.1|11809.8|11808.9|227
1626651600000|2021-07-18 23:40:00|11811.9|11811|11814|11813.1|11814.3|11813.4|11810.9|11810|261
1626651900000|2021-07-18 23:45:00|11814.1|11813.2|11813.5|11812.6|11814.1|11813.2|11812.5|11811.6|202
1626652200000|2021-07-18 23:50:00|11813.6|11812.7|11814.2|11813.3|11814.4|11813.5|11812.9|11812|170
1626652500000|2021-07-18 23:55:00|11814.1|11813.2|11813|11812.1|11814.5|11813.6|11812.9|11812|180
1626652800000|2021-07-19 00:00:00|11813.1|11812.2|11814.1|11813.2|11814.2|11813.3|11811.5|11810.6|434
1626653100000|2021-07-19 00:05:00|11814|11813.1|11811.5|11810.6|11814.2|11813.4|11811.2|11810.3|319
1626653400000|2021-07-19 00:10:00|11811.4|11810.5|11810.5|11809.6|11811.7|11810.8|11810|11809.1|278
1626653700000|2021-07-19 00:15:00|11810.6|11809.7|11810|11809.1|11811.6|11810.8|11809.7|11808.8|309
1626654000000|2021-07-19 00:20:00|11810.1|11809.2|11808.3|11807.4|11810.5|11809.7|11808.1|11807.2|184
1626654300000|2021-07-19 00:25:00|11808.4|11807.5|11807.5|11806.6|11809.9|11809.2|11807.5|11806.6|270
1626654600000|2021-07-19 00:30:00|11807.6|11806.7|11807.9|11807|11808|11807.1|11806.7|11805.9|301
1626654900000|2021-07-19 00:35:00|11807.8|11806.9|11807.1|11806.2|11808.6|11807.8|11807|11806.1|277
1626655200000|2021-07-19 00:40:00|11807.3|11806.4|11806.1|11805.2|11807.4|11806.6|11805|11804.2|340
1626655500000|2021-07-19 00:45:00|11806.3|11805.7|11805.8|11804.9|11806.6|11805.8|11804.4|11803.6|455
1626655800000|2021-07-19 00:50:00|11805.7|11804.8|11803.9|11803|11805.9|11805.1|11801.6|11800.7|372
1626656100000|2021-07-19 00:55:00|11804.1|11803.2|11802.5|11801.6|11804.1|11803.2|11801.6|11800.7|398
1626656400000|2021-07-19 01:00:00|11802.6|11801.7|11805.5|11804.6|11805.6|11804.8|11802.6|11801.7|457
1626656700000|2021-07-19 01:05:00|11805.6|11804.7|11805.1|11804.2|11806|11805.1|11804|11803.1|389
1626657000000|2021-07-19 01:10:00|11805.2|11804.3|11805.7|11804.8|11805.8|11804.9|11803.9|11803|328
1626657300000|2021-07-19 01:15:00|11805.6|11804.7|11805.9|11805|11806.2|11805.3|11805.4|11804.5|278
1626657600000|2021-07-19 01:20:00|11806|11805.1|11805.4|11804.5|11806.4|11805.7|11805.2|11804.4|260
1626657900000|2021-07-19 01:25:00|11805.5|11804.6|11806.7|11805.8|11806.7|11805.8|11805.2|11804.5|258
1626658200000|2021-07-19 01:30:00|11806.6|11805.7|11804.6|11803.7|11807.2|11806.5|11804.6|11803.7|254
1626658500000|2021-07-19 01:35:00|11804.5|11803.6|11803.4|11802.5|11804.6|11803.7|11802|11801.1|272
1626658800000|2021-07-19 01:40:00|11803.5|11802.6|11801.7|11800.8|11803.9|11803.1|11801.6|11800.7|249
1626659100000|2021-07-19 01:45:00|11801.8|11800.9|11800.1|11799.2|11801.9|11801.1|11798.4|11797.5|385
1626659400000|2021-07-19 01:50:00|11800.2|11799.3|11802|11801.1|11802.1|11801.2|11799|11798.1|330
1626659700000|2021-07-19 01:55:00|11802.1|11801.2|11802.2|11801.3|11802.8|11801.9|11801.5|11800.6|277
1626660000000|2021-07-19 02:00:00|11802.1|11801.5|11803|11802.1|11803.7|11802.9|11801.1|11800.2|322
1626660300000|2021-07-19 02:05:00|11803.1|11802.2|11803.5|11802.6|11804.1|11803.2|11802.1|11801.2|290
1626660600000|2021-07-19 02:10:00|11803.4|11802.5|11804.4|11803.5|11805.1|11804.3|11802.5|11801.6|297
1626660900000|2021-07-19 02:15:00|11804.5|11803.6|11802.5|11801.6|11804.7|11803.9|11802.2|11801.4|244
1626661200000|2021-07-19 02:20:00|11802.4|11801.5|11802|11801.1|11802.6|11802|11801.6|11800.7|223
1626661500000|2021-07-19 02:25:00|11801.9|11801|11801.9|11801|11802.8|11802|11801.2|11800.5|254
1626661800000|2021-07-19 02:30:00|11801.8|11800.9|11802|11801.1|11802.4|11801.6|11800.8|11800|356
1626662100000|2021-07-19 02:35:00|11801.9|11801|11802.5|11801.6|11803|11802.2|11801.6|11801|261
1626662400000|2021-07-19 02:40:00|11802.4|11801.8|11803|11802.1|11803.1|11802.3|11801.6|11800.9|172
1626662700000|2021-07-19 02:45:00|11802.9|11802|11803.6|11802.7|11803.6|11802.9|11801.3|11800.4|255
1626663000000|2021-07-19 02:50:00|11803.1|11802.5|11803.4|11802.5|11804.2|11803.3|11803|11802.2|195
1626663300000|2021-07-19 02:55:00|11803.3|11802.4|11803.9|11803|11804.6|11803.7|11803.3|11802.4|246
1626663600000|2021-07-19 03:00:00|11804|11803.1|11803.5|11802.6|11804|11803.4|11802.6|11801.7|244
1626663900000|2021-07-19 03:05:00|11803.6|11802.9|11803.4|11802.5|11803.9|11803|11803|11802.1|256
1626664200000|2021-07-19 03:10:00|11803.3|11802.4|11803.9|11803|11804|11803.1|11803.1|11802.3|138
1626664500000|2021-07-19 03:15:00|11804|11803.1|11804.8|11803.9|11805.4|11804.5|11803.9|11803|168
1626664800000|2021-07-19 03:20:00|11804.9|11804|11803.3|11802.4|11804.9|11804.1|11802.9|11802.3|148
1626665100000|2021-07-19 03:25:00|11803.4|11802.5|11804.5|11803.6|11804.6|11803.7|11803.2|11802.4|85
1626665400000|2021-07-19 03:30:00|11804.4|11803.5|11804.4|11803.8|11805.4|11804.5|11804.3|11803.5|130
1626665700000|2021-07-19 03:35:00|11804.5|11803.6|11804.5|11803.6|11805.1|11804.2|11804.2|11803.4|182
1626666000000|2021-07-19 03:40:00|11804.4|11803.5|11804.4|11803.5|11805.4|11804.5|11804.3|11803.4|128
1626666300000|2021-07-19 03:45:00|11804.5|11803.6|11804.9|11804|11805|11804.1|11804.1|11803.2|128
1626666600000|2021-07-19 03:50:00|11804.4|11803.8|11805.1|11804.2|11805.6|11804.7|11804.4|11803.5|136
1626666900000|2021-07-19 03:55:00|11804.9|11804.3|11805.1|11804.2|11805.6|11804.7|11804.4|11803.6|127
1626667200000|2021-07-19 04:00:00|11805.3|11804.4|11805.6|11804.7|11806.1|11805.4|11805.1|11804.2|168
1626667500000|2021-07-19 04:05:00|11805.4|11804.8|11805.9|11805|11806.1|11805.3|11805.3|11804.5|165
1626667800000|2021-07-19 04:10:00|11806|11805.1|11806.9|11806.3|11807.1|11806.3|11805.9|11805|133
1626668100000|2021-07-19 04:15:00|11807|11806.1|11806.4|11805.8|11807.2|11806.3|11806|11805.1|129
1626668400000|2021-07-19 04:20:00|11806.6|11805.7|11808.1|11807.2|11808.1|11807.4|11806.5|11805.6|130
1626668700000|2021-07-19 04:25:00|11808|11807.1|11808|11807.1|11809.1|11808.3|11807.7|11806.9|180
1626669000000|2021-07-19 04:30:00|11807.9|11807.3|11807.4|11806.5|11808|11807.3|11807.2|11806.4|137
1626669300000|2021-07-19 04:35:00|11807.2|11806.6|11807.9|11807|11808|11807.2|11807.2|11806.4|120
1626669600000|2021-07-19 04:40:00|11808|11807.1|11807.3|11806.7|11808|11807.2|11806.8|11805.9|91
1626669900000|2021-07-19 04:45:00|11807.5|11806.6|11806.3|11805.4|11807.6|11806.9|11805.9|11805|171
1626670200000|2021-07-19 04:50:00|11806.1|11805.2|11807.4|11806.5|11807.6|11806.7|11806.1|11805.2|144
1626670500000|2021-07-19 04:55:00|11807.5|11806.6|11806.7|11805.8|11807.6|11806.7|11805.9|11805|207
1626670800000|2021-07-19 05:00:00|11806.6|11805.7|11807.5|11806.6|11807.9|11807.1|11805.5|11804.6|258
1626671100000|2021-07-19 05:05:00|11807.4|11806.5|11806.8|11805.9|11809|11808.2|11806.8|11805.9|260
1626671400000|2021-07-19 05:10:00|11806.4|11805.5|11806.7|11805.8|11806.9|11806|11805.9|11805|161
1626671700000|2021-07-19 05:15:00|11806.8|11805.9|11806|11805.1|11806.9|11806|11805.8|11804.9|130
1626672000000|2021-07-19 05:20:00|11805.9|11805|11807|11806.1|11807.8|11806.9|11805.8|11804.9|157
1626672300000|2021-07-19 05:25:00|11806.9|11806|11807.6|11806.7|11807.6|11806.7|11806.9|11806|99
1626672600000|2021-07-19 05:30:00|11807.5|11806.6|11808.5|11807.6|11808.6|11807.7|11806.7|11805.9|161
1626672900000|2021-07-19 05:35:00|11808.4|11807.5|11807.8|11807.2|11808.5|11807.7|11807.6|11806.7|156
1626673200000|2021-07-19 05:40:00|11807.9|11807|11803.9|11803|11808|11807.1|11803.5|11802.6|201
1626673500000|2021-07-19 05:45:00|11804|11803.1|11802.9|11802|11804.1|11803.3|11801.8|11801|245
1626673800000|2021-07-19 05:50:00|11803.2|11802.3|11804.4|11803.5|11804.4|11803.7|11802.7|11801.9|78
1626674100000|2021-07-19 05:55:00|11804.5|11803.9|11802.9|11802|11805|11804.1|11802|11801.1|266
1626674400000|2021-07-19 06:00:00|11802.8|11801.9|11802.7|11801.8|11803|11802.1|11800.7|11799.9|451
1626674700000|2021-07-19 06:05:00|11802.8|11802.1|11803|11802.1|11805.2|11804.4|11801.9|11801.2|383
1626675000000|2021-07-19 06:10:00|11802.9|11802|11802.4|11801.5|11803.2|11802.5|11800.8|11800|454
1626675300000|2021-07-19 06:15:00|11802.3|11801.4|11802.4|11801.5|11803.2|11802.4|11801.8|11801|349
1626675600000|2021-07-19 06:20:00|11802.5|11801.6|11804|11803.1|11804.8|11803.9|11801.7|11800.9|386
1626675900000|2021-07-19 06:25:00|11803.9|11803|11802.5|11801.6|11804.6|11803.7|11801.8|11800.9|370
1626676200000|2021-07-19 06:30:00|11802.4|11801.5|11804|11803.1|11804.1|11803.4|11801.8|11801|380
1626676500000|2021-07-19 06:35:00|11803.9|11803|11803.2|11802.3|11805.1|11804.3|11802.9|11802|302
1626676800000|2021-07-19 06:40:00|11803.1|11802.2|11801.7|11801.1|11803.8|11803.2|11801.7|11800.9|317
1626677100000|2021-07-19 06:45:00|11801.5|11800.9|11800.7|11800.1|11802|11801.4|11800|11799.4|345
1626677400000|2021-07-19 06:50:00|11800.8|11800.2|11800.3|11799.7|11801.9|11801.3|11799.1|11798.5|340
1626677700000|2021-07-19 06:55:00|11800.2|11799.6|11797.7|11797.1|11801|11800.3|11797.7|11797.1|405
1626678000000|2021-07-19 07:00:00|11797.8|11797.2|11794.5|11793.6|11799.1|11798.5|11794|11793.2|660
1626678300000|2021-07-19 07:05:00|11794.4|11793.8|11789.1|11788.5|11794.5|11793.9|11788.2|11787.6|893
1626678600000|2021-07-19 07:10:00|11789|11788.4|11789.9|11789|11790.9|11790.3|11785.7|11785|707
1626678900000|2021-07-19 07:15:00|11790|11789.1|11787.5|11786.9|11790|11789.1|11785.5|11784.9|617
1626679200000|2021-07-19 07:20:00|11787.3|11786.7|11782.3|11781.7|11788.4|11787.8|11782|11781.3|648
1626679500000|2021-07-19 07:25:00|11782.4|11781.8|11781.1|11780.5|11783.2|11782.5|11780.5|11779.9|586
1626679800000|2021-07-19 07:30:00|11781|11780.4|11785.6|11785|11785.7|11785|11778.5|11777.9|762
1626680100000|2021-07-19 07:35:00|11785.7|11784.8|11784.4|11783.8|11785.8|11785|11782.3|11781.7|793
1626680400000|2021-07-19 07:40:00|11784.5|11783.9|11787.4|11786.5|11787.4|11786.5|11782.4|11781.6|612
1626680700000|2021-07-19 07:45:00|11787.3|11786.4|11786.4|11785.8|11788|11787.4|11785.2|11784.6|524
1626681000000|2021-07-19 07:50:00|11786.3|11785.7|11786.3|11785.7|11787.2|11786.4|11784.1|11783.5|567
1626681300000|2021-07-19 07:55:00|11786.2|11785.6|11781.4|11780.5|11786.3|11785.7|11779.1|11778.4|556
1626681600000|2021-07-19 08:00:00|11781.3|11780.7|11781.1|11780.5|11781.6|11781|11777.4|11776.8|622
1626681900000|2021-07-19 08:05:00|11781|11780.4|11780.3|11779.7|11782.5|11781.9|11780|11779.4|387
1626682200000|2021-07-19 08:10:00|11780.4|11779.8|11779|11778.1|11781.5|11780.9|11778.3|11777.7|480
1626682500000|2021-07-19 08:15:00|11778.5|11777.9|11778.7|11777.8|11780|11779.2|11777.8|11777.2|476
1626682800000|2021-07-19 08:20:00|11778.4|11777.7|11783|11782.4|11784.1|11783.3|11778.1|11777.5|465
1626683100000|2021-07-19 08:25:00|11782.9|11782.3|11783.1|11782.2|11784.1|11783.4|11782|11781.3|417
1626683400000|2021-07-19 08:30:00|11783|11782.4|11779|11778.4|11783.9|11783.3|11778.8|11778.1|554
1626683700000|2021-07-19 08:35:00|11779.1|11778.5|11773.6|11772.7|11779.6|11778.9|11772.3|11771.5|892
1626684000000|2021-07-19 08:40:00|11773.5|11772.6|11772.8|11772.2|11777.4|11776.6|11770.7|11769.9|853
1626684300000|2021-07-19 08:45:00|11772.9|11772.3|11772.9|11772.3|11774.1|11773.5|11770.8|11770.1|791
1626684600000|2021-07-19 08:50:00|11773|11772.4|11769.9|11769.3|11773|11772.4|11765.9|11765|857
1626684900000|2021-07-19 08:55:00|11769.8|11769.2|11773.5|11772.9|11773.8|11773|11768.4|11767.7|602
1626685200000|2021-07-19 09:00:00|11773.6|11772.7|11770.7|11769.8|11773.6|11772.7|11768|11767.4|527
1626685500000|2021-07-19 09:05:00|11770.6|11770|11768.2|11767.6|11772.1|11771.5|11767.7|11767.1|497
1626685800000|2021-07-19 09:10:00|11768.1|11767.5|11767.3|11766.4|11770|11769.3|11765.7|11765.1|558
1626686100000|2021-07-19 09:15:00|11767.2|11766.3|11769.2|11768.6|11769.4|11768.6|11766.2|11765.5|522
1626686400000|2021-07-19 09:20:00|11769.1|11768.5|11772|11771.4|11773.3|11772.5|11768.7|11767.8|582
1626686700000|2021-07-19 09:25:00|11772.1|11771.5|11775.8|11774.9|11776.3|11775.4|11771.5|11770.9|529
1626687000000|2021-07-19 09:30:00|11775.9|11775|11775.5|11774.9|11777.3|11776.4|11774.5|11773.9|566
1626687300000|2021-07-19 09:35:00|11776|11775.1|11777.7|11777.1|11778.8|11778.1|11775.8|11775.1|450
1626687600000|2021-07-19 09:40:00|11777.6|11777|11779.8|11779.2|11780.9|11780.3|11777|11776.4|602
1626687900000|2021-07-19 09:45:00|11779.6|11779|11779.6|11779|11780.5|11779.9|11778.6|11777.9|461
1626688200000|2021-07-19 09:50:00|11779.7|11779.1|11778.4|11777.5|11780.6|11779.9|11776.9|11776.3|425
1626688500000|2021-07-19 09:55:00|11778.3|11777.7|11779.6|11778.7|11780.8|11780|11776.9|11776.1|554
1626688800000|2021-07-19 10:00:00|11779.4|11778.8|11778.4|11777.8|11783.2|11782.6|11778.1|11777.5|661
1626689100000|2021-07-19 10:05:00|11778.5|11777.6|11778.5|11777.9|11779.3|11778.7|11777.2|11776.6|619
1626689400000|2021-07-19 10:10:00|11778.6|11778|11777|11776.4|11778.7|11778|11774.6|11774|679
1626689700000|2021-07-19 10:15:00|11777.1|11776.5|11773.9|11773.3|11777.5|11776.9|11773.9|11773.1|554
1626690000000|2021-07-19 10:20:00|11774|11773.4|11774.9|11774.3|11775.7|11775.1|11773.6|11772.9|456
1626690300000|2021-07-19 10:25:00|11775.1|11774.5|11772.3|11771.7|11776.2|11775.6|11772.1|11771.5|441
1626690600000|2021-07-19 10:30:00|11772.6|11772|11775.3|11774.7|11776.2|11775.6|11771.3|11770.7|549
1626690900000|2021-07-19 10:35:00|11775.2|11774.6|11775.2|11774.6|11775.8|11775.1|11773|11772.4|516
1626691200000|2021-07-19 10:40:00|11775.3|11774.7|11775.6|11775|11776.3|11775.6|11774.1|11773.5|403
1626691500000|2021-07-19 10:45:00|11775.7|11774.8|11774.1|11773.5|11777.9|11777.2|11774|11773.4|578
1626691800000|2021-07-19 10:50:00|11774|11773.4|11774.3|11773.7|11776.4|11775.6|11773.8|11773.2|473
1626692100000|2021-07-19 10:55:00|11774.2|11773.6|11776.7|11776.1|11776.9|11776.2|11773.1|11772.5|471
1626692400000|2021-07-19 11:00:00|11776.9|11776|11777.6|11777|11779.2|11778.6|11771.5|11770.7|553
1626692700000|2021-07-19 11:05:00|11777.7|11777.1|11774.2|11773.6|11778.1|11777.5|11774|11773.2|463
1626693000000|2021-07-19 11:10:00|11774.3|11773.7|11778.3|11777.7|11778.5|11777.9|11774.2|11773.4|426
1626693300000|2021-07-19 11:15:00|11778.4|11777.8|11780.1|11779.5|11780.1|11779.5|11776.9|11776.2|357
1626693600000|2021-07-19 11:20:00|11780.2|11779.6|11777.5|11776.9|11780.8|11780.2|11777.3|11776.7|405
1626693900000|2021-07-19 11:25:00|11777.6|11777|11776.3|11775.7|11778.5|11777.8|11775.9|11775.3|526
1626694200000|2021-07-19 11:30:00|11776.4|11775.8|11776.9|11776.3|11778.2|11777.6|11774.5|11773.9|579
1626694500000|2021-07-19 11:35:00|11777|11776.4|11776.5|11775.9|11780.6|11779.9|11775.4|11774.5|655
1626694800000|2021-07-19 11:40:00|11776.4|11775.8|11772.9|11772.3|11778.8|11778.1|11772.8|11772.2|660
1626695100000|2021-07-19 11:45:00|11773|11772.4|11774.2|11773.6|11776.8|11775.9|11770.1|11769.4|742
1626695400000|2021-07-19 11:50:00|11774.1|11773.5|11772.4|11771.8|11774.2|11773.6|11771.4|11770.8|515
1626695700000|2021-07-19 11:55:00|11772.6|11772|11771.7|11771.1|11773.2|11772.6|11768.8|11768.2|713
1626696000000|2021-07-19 12:00:00|11771.6|11771|11767.5|11766.9|11772.3|11771.7|11767.1|11766.4|690
1626696300000|2021-07-19 12:05:00|11767.4|11766.8|11766.7|11766.1|11769.7|11769.1|11766|11765.4|624
1626696600000|2021-07-19 12:10:00|11766.5|11765.9|11766.3|11765.7|11768|11767.4|11765.9|11765.3|580
1626696900000|2021-07-19 12:15:00|11766.5|11765.9|11767.3|11766.7|11768|11767.4|11764.2|11763.6|660
1626697200000|2021-07-19 12:20:00|11767.4|11766.8|11769.4|11768.8|11769.5|11768.9|11765.7|11765.1|546
1626697500000|2021-07-19 12:25:00|11769.5|11768.9|11771.6|11771|11772.1|11771.5|11768.3|11767.7|601
1626697800000|2021-07-19 12:30:00|11771.5|11770.9|11772.8|11772.2|11774.5|11773.6|11771|11770.3|647
1626698100000|2021-07-19 12:35:00|11772.9|11772.3|11773.9|11773.3|11774.2|11773.6|11772.4|11771.8|540
1626698400000|2021-07-19 12:40:00|11774|11773.4|11777.7|11777.1|11778.3|11777.6|11773.2|11772.6|615
1626698700000|2021-07-19 12:45:00|11777.8|11777.2|11782.2|11781.6|11783.2|11782.6|11776.9|11776.3|717
1626699000000|2021-07-19 12:50:00|11782.1|11781.5|11786.6|11786|11787.7|11787.1|11781.3|11780.7|737
1626699300000|2021-07-19 12:55:00|11786.5|11785.9|11787.2|11786.6|11788.8|11788.2|11785.7|11785.1|569
1626699600000|2021-07-19 13:00:00|11787.5|11786.9|11784.5|11783.9|11788.7|11788.1|11784.4|11783.8|813
1626699900000|2021-07-19 13:05:00|11784.6|11784|11790.1|11789.5|11791.1|11790.5|11784.1|11783.4|695
1626700200000|2021-07-19 13:10:00|11789.9|11789.3|11792.7|11791.8|11795.4|11794.7|11789.1|11788.4|700
1626700500000|2021-07-19 13:15:00|11792.8|11791.9|11796.1|11795.5|11796.5|11795.9|11792|11791.2|771
1626700800000|2021-07-19 13:20:00|11796|11795.4|11803.2|11802.6|11804.1|11803.5|11795.1|11794.5|646
1626701100000|2021-07-19 13:25:00|11803.1|11802.5|11814.9|11814.3|11815.8|11814.9|11802.2|11801.6|710
1626701400000|2021-07-19 13:30:00|11814.8|11814.2|11817.9|11817|11819.4|11818.8|11811.4|11810.8|877
1626701700000|2021-07-19 13:35:00|11818|11817.4|11818.4|11817.8|11820.3|11819.5|11815.1|11814.5|768
1626702000000|2021-07-19 13:40:00|11818.2|11817.6|11821.4|11820.8|11822.2|11821.5|11814.9|11814.2|724
1626702300000|2021-07-19 13:45:00|11821.2|11820.6|11819.9|11819|11821.4|11820.8|11816.3|11815.7|931
1626702600000|2021-07-19 13:50:00|11819.5|11818.9|11818.1|11817.5|11821|11820.4|11815.4|11814.8|1030
1626702900000|2021-07-19 13:55:00|11818.2|11817.6|11821.3|11820.7|11823|11822.4|11817.3|11816.7|987
1626703200000|2021-07-19 14:00:00|11821.4|11820.8|11819.3|11818.7|11825|11824.1|11815.3|11814.5|1266
1626703500000|2021-07-19 14:05:00|11819|11818.4|11811.9|11811.3|11820.3|11819.7|11810.5|11809.9|1072
1626703800000|2021-07-19 14:10:00|11812|11811.4|11817.3|11816.4|11817.3|11816.4|11811.9|11811.3|902
1626704100000|2021-07-19 14:15:00|11817.4|11816.5|11814.9|11814.3|11822.4|11821.7|11814.6|11813.7|1154
1626704400000|2021-07-19 14:20:00|11815|11814.4|11812.9|11812.3|11815.7|11815.1|11810.9|11810.2|1016
1626704700000|2021-07-19 14:25:00|11813.1|11812.2|11817.1|11816.5|11817.7|11817.1|11811.9|11811.3|1025
1626705000000|2021-07-19 14:30:00|11817|11816.4|11813.5|11812.9|11817.9|11817|11813.4|11812.7|960
1626705300000|2021-07-19 14:35:00|11813.6|11813|11812.7|11811.8|11817.2|11816.6|11811.5|11810.9|891
1626705600000|2021-07-19 14:40:00|11812.5|11811.9|11810.5|11809.9|11812.5|11811.9|11810.3|11809.7|750
1626705900000|2021-07-19 14:45:00|11810.6|11810|11816.1|11815.2|11816.1|11815.4|11809.6|11808.8|943
1626706200000|2021-07-19 14:50:00|11816|11815.4|11806.9|11806|11816.1|11815.4|11806.6|11806|906
1626706500000|2021-07-19 14:55:00|11806.7|11806.1|11805.9|11805.3|11810.4|11809.6|11805|11804.2|974
1626706800000|2021-07-19 15:00:00|11806|11805.4|11809.5|11808.6|11810.6|11809.7|11803.6|11803|1052
1626707100000|2021-07-19 15:05:00|11809.6|11808.9|11808|11807.4|11810.1|11809.4|11805.4|11804.7|888
1626707400000|2021-07-19 15:10:00|11808.1|11807.5|11802.3|11801.4|11808.2|11807.5|11801.4|11800.8|865
1626707700000|2021-07-19 15:15:00|11802.2|11801.3|11795.7|11795.1|11803|11802.2|11795.4|11794.8|870
1626708000000|2021-07-19 15:20:00|11795.9|11795.3|11799.3|11798.7|11800.5|11799.9|11794.8|11794|746
1626708300000|2021-07-19 15:25:00|11799.2|11798.6|11798.8|11798.2|11799.5|11798.9|11796.2|11795.4|725
1626708600000|2021-07-19 15:30:00|11799|11798.4|11797.5|11796.9|11799.8|11799.1|11797.1|11796.5|734
1626708900000|2021-07-19 15:35:00|11797.7|11797.1|11799.8|11799.2|11800.4|11799.8|11796.4|11795.8|594
1626709200000|2021-07-19 15:40:00|11799.7|11799.1|11800|11799.4|11802.1|11801.3|11798.3|11797.6|655
1626709500000|2021-07-19 15:45:00|11800.1|11799.5|11800.5|11799.9|11802.9|11802.3|11799|11798.3|605
1626709800000|2021-07-19 15:50:00|11800.6|11800|11804.3|11803.7|11805.6|11804.9|11800.5|11799.9|818
1626710100000|2021-07-19 15:55:00|11804.2|11803.6|11805.9|11805.3|11806.5|11805.9|11803.8|11803.2|509
1626710400000|2021-07-19 16:00:00|11805.8|11805.2|11801|11800.4|11805.9|11805.3|11801|11800.4|687
1626710700000|2021-07-19 16:05:00|11801.1|11800.5|11803.1|11802.5|11804.2|11803.6|11800.1|11799.4|588
1626711000000|2021-07-19 16:10:00|11803|11802.4|11805.5|11804.9|11806.8|11806.2|11803|11802.4|618
1626711300000|2021-07-19 16:15:00|11805.6|11805|11802.6|11802|11806|11805.4|11801.9|11801.1|504
1626711600000|2021-07-19 16:20:00|11802.4|11801.8|11802.7|11802.1|11802.9|11802.3|11801.1|11800.5|449
1626711900000|2021-07-19 16:25:00|11802.8|11802.2|11806.8|11806.2|11807.4|11806.6|11802.7|11802.1|460
1626712200000|2021-07-19 16:30:00|11806.7|11806.1|11805.2|11804.6|11806.7|11806.1|11804.3|11803.7|442
1626712500000|2021-07-19 16:35:00|11805.1|11804.5|11804.4|11803.8|11805.3|11804.7|11803.7|11803.1|341
1626712800000|2021-07-19 16:40:00|11804.6|11804|11802.4|11801.8|11805.2|11804.6|11801|11800.4|541
1626713100000|2021-07-19 16:45:00|11802.3|11801.7|11802.5|11801.9|11805.3|11804.7|11802.2|11801.5|511
1626713400000|2021-07-19 16:50:00|11802.4|11801.8|11800.8|11800.2|11803.1|11802.5|11799.9|11799.3|518
1626713700000|2021-07-19 16:55:00|11800.9|11800.3|11799.4|11798.8|11800.9|11800.3|11798.3|11797.7|553
1626714000000|2021-07-19 17:00:00|11799.3|11798.7|11796.2|11795.6|11800.4|11799.8|11795.6|11795|556
1626714300000|2021-07-19 17:05:00|11796.5|11795.9|11798|11797.4|11798|11797.4|11795.5|11794.9|486
1626714600000|2021-07-19 17:10:00|11797.9|11797.3|11799.9|11799.3|11801.5|11800.9|11797.2|11796.6|542
1626714900000|2021-07-19 17:15:00|11799.8|11799.2|11799.4|11798.8|11800.7|11800.1|11799.4|11798.8|341
1626715200000|2021-07-19 17:20:00|11799.2|11798.6|11799.3|11798.7|11800.5|11799.9|11798.9|11798.3|373
1626715500000|2021-07-19 17:25:00|11799.2|11798.6|11794.8|11794.2|11799.7|11799.1|11794.7|11794.1|480
1626715800000|2021-07-19 17:30:00|11794.9|11794.3|11795.4|11794.8|11795.6|11795|11793.8|11793.2|460
1626716100000|2021-07-19 17:35:00|11795.5|11794.9|11794.8|11794.2|11795.5|11794.9|11793.7|11793.1|429
1626716400000|2021-07-19 17:40:00|11794.9|11794.3|11796.5|11795.9|11796.7|11796.1|11794.5|11793.9|428
1626716700000|2021-07-19 17:45:00|11796.6|11796|11798.4|11797.8|11798.7|11797.9|11796.4|11795.8|421
1626717000000|2021-07-19 17:50:00|11798.3|11797.7|11795.5|11794.9|11798.6|11798|11794.5|11793.9|451
1626717300000|2021-07-19 17:55:00|11795.8|11795.2|11794.9|11794.3|11796.6|11796|11794.8|11794.2|438
1626717600000|2021-07-19 18:00:00|11794.6|11794|11797.2|11796.6|11797.4|11796.7|11793.4|11792.7|472
1626717900000|2021-07-19 18:05:00|11797.3|11796.7|11795.1|11794.5|11797.9|11797.3|11795|11794.4|388
1626718200000|2021-07-19 18:10:00|11795.2|11794.6|11796|11795.4|11796.3|11795.7|11793.7|11793.1|452
1626718500000|2021-07-19 18:15:00|11795.9|11795.3|11800|11799.4|11800.4|11799.8|11795.9|11795.3|386
1626718800000|2021-07-19 18:20:00|11800.1|11799.5|11799.9|11799.3|11801|11800.4|11799.4|11798.8|443
1626719100000|2021-07-19 18:25:00|11800|11799.4|11801.2|11800.6|11802.7|11802.1|11800|11799.4|443
1626719400000|2021-07-19 18:30:00|11801.1|11800.5|11800.1|11799.5|11801.4|11800.8|11799.1|11798.5|400
1626719700000|2021-07-19 18:35:00|11800|11799.4|11799|11798.4|11800.1|11799.5|11797.5|11796.9|420
1626720000000|2021-07-19 18:40:00|11798.9|11798.3|11797.6|11797|11799|11798.4|11796.2|11795.6|336
1626720300000|2021-07-19 18:45:00|11797.5|11796.9|11798.2|11797.3|11799.1|11798.5|11797|11796.4|384
1626720600000|2021-07-19 18:50:00|11798.1|11797.2|11797|11796.4|11798.8|11798.2|11797|11796.4|403
1626720900000|2021-07-19 18:55:00|11797.1|11796.5|11791.7|11791.1|11798.1|11797.5|11791.4|11790.8|562
1626721200000|2021-07-19 19:00:00|11792|11791.4|11794.5|11793.6|11795.7|11795|11792|11791.4|607
1626721500000|2021-07-19 19:05:00|11794.6|11793.7|11793.5|11792.6|11794.9|11794.3|11793.1|11792.5|498
1626721800000|2021-07-19 19:10:00|11793.4|11792.8|11794.7|11793.8|11795.3|11794.6|11792.7|11792|444
1626722100000|2021-07-19 19:15:00|11794.5|11793.9|11795.9|11795|11795.9|11795.2|11793.5|11792.8|391
1626722400000|2021-07-19 19:20:00|11795.8|11794.9|11795|11794.4|11796|11795.4|11794.3|11793.7|385
1626722700000|2021-07-19 19:25:00|11795.1|11794.5|11795.3|11794.4|11796.6|11796|11795|11794.3|422
1626723000000|2021-07-19 19:30:00|11795.1|11794.5|11797.6|11797|11797.9|11797.3|11795.1|11794.3|414
1626723300000|2021-07-19 19:35:00|11797.5|11796.9|11798.5|11797.9|11799.5|11798.9|11797.4|11796.8|420
1626723600000|2021-07-19 19:40:00|11798.4|11797.8|11798.5|11797.9|11799.5|11798.9|11798|11797.4|203
1626723900000|2021-07-19 19:45:00|11798.4|11797.8|11797.8|11797.2|11798.6|11798|11797.3|11796.7|304
1626724200000|2021-07-19 19:50:00|11797.7|11797.1|11798.5|11797.9|11799.5|11798.9|11796.9|11796.3|417
1626724500000|2021-07-19 19:55:00|11798.6|11798|11797.9|11797.3|11799.1|11798.4|11796.3|11795.7|559
1626724800000|2021-07-19 20:00:00|11798.3|11797.7|11799.2|11798.3|11799.3|11798.6|11796.8|11796.1|448
1626725100000|2021-07-19 20:05:00|11799.1|11798.2|11798.3|11797.4|11799.1|11798.2|11797.6|11796.7|214
1626725400000|2021-07-19 20:10:00|11798.7|11798.1|11798.8|11797.9|11800.3|11799.4|11798.4|11797.7|271
1626725700000|2021-07-19 20:15:00|11798.9|11798|11798.1|11797.2|11799.2|11798.4|11797.3|11796.4|149
1626726000000|2021-07-19 20:20:00|11798|11797.1|11798.1|11797.5|11798.4|11797.6|11797|11796.2|170
1626726300000|2021-07-19 20:25:00|11798.2|11797.6|11798|11797.1|11798.7|11797.9|11797.2|11796.3|156
1626726600000|2021-07-19 20:30:00|11798.1|11797.2|11798.8|11797.9|11798.8|11798.1|11798|11797.1|62
1626726900000|2021-07-19 20:35:00|11798.9|11798|11799.1|11798.2|11799.8|11799|11798.7|11797.8|99
1626727200000|2021-07-19 20:40:00|11799.3|11798.4|11800.7|11799.8|11801.3|11800.4|11799.2|11798.3|159
1626727500000|2021-07-19 20:45:00|11800.8|11799.9|11800.1|11799.2|11801.3|11800.4|11799.5|11798.7|173
1626727800000|2021-07-19 20:50:00|11800|11799.1|11800.6|11799.7|11801.2|11800.3|11799.4|11798.5|228
1626728100000|2021-07-19 20:55:00|11800.7|11799.8|11799.7|11798.4|11802.3|11800.4|11798.9|11795.9|367
1626728400000|2021-07-19 21:00:00|11799.3|11796.2|11805.8|11798.8|11807|11800|11799.3|11795.1|37
1626728700000|2021-07-19 21:05:00|11805.6|11798.6|11805.5|11798.5|11807.2|11800.2|11802.5|11795.5|101
1626729000000|2021-07-19 21:10:00|11805.7|11798.7|11803.3|11797.3|11806.6|11799.6|11802.9|11796.3|187
1626729300000|2021-07-19 21:15:00|11803.1|11797.2|11802.3|11795.3|11803.5|11797.7|11800.5|11793.5|154
1626729600000|2021-07-19 21:20:00|11802.2|11795.2|11800.4|11793.5|11803|11796|11800|11793|247
1626729900000|2021-07-19 21:25:00|11800.6|11793.4|11800.8|11794.1|11801.2|11795.9|11799.8|11793.2|136
1626730200000|2021-07-19 21:30:00|11800.7|11794.3|11803.5|11798.4|11804|11798.4|11800.4|11793.7|236
1626730500000|2021-07-19 21:35:00|11803.6|11798.3|11802.9|11797.8|11803.7|11798.8|11802.2|11796.8|192
1626730800000|2021-07-19 21:40:00|11803|11797.9|11803|11798.2|11803.1|11798.5|11802.6|11796.9|117
1626731100000|2021-07-19 21:45:00|11802.7|11797.9|11802.5|11797.7|11803.1|11798.4|11801.9|11796.2|209
1626731400000|2021-07-19 21:50:00|11802.7|11797.8|11802.5|11796.4|11803.1|11798.7|11800.9|11794.5|330
1626731700000|2021-07-19 21:55:00|11802.7|11796.2|11800.1|11795.3|11803|11797|11798.8|11793.3|597
1626732000000|2021-07-19 22:00:00|11800.4|11795.6|11799.6|11798.7|11803.8|11799.4|11799.2|11794.6|547
1626732300000|2021-07-19 22:05:00|11799.7|11798.5|11798.7|11797.8|11800.1|11798.9|11798.7|11797.6|141
1626732600000|2021-07-19 22:10:00|11798.9|11797.6|11798.8|11797.9|11799.4|11798.4|11798.7|11797.6|85
1626732900000|2021-07-19 22:15:00|11798.7|11797.8|11797.8|11796.9|11799.6|11798.4|11797.7|11796.8|95
1626733200000|2021-07-19 22:20:00|11797.7|11796.8|11797.3|11796.4|11798|11797|11797.2|11796.3|86
1626733500000|2021-07-19 22:25:00|11797.4|11796.5|11797.7|11796.8|11797.8|11796.9|11797.2|11796.3|49
1626733800000|2021-07-19 22:30:00|11797.8|11796.9|11797.5|11796.6|11797.9|11797|11797.1|11796.2|82
1626734100000|2021-07-19 22:35:00|11797.6|11796.7|11796.4|11795.5|11797.7|11796.8|11796.2|11795.3|90
1626734400000|2021-07-19 22:40:00|11796.5|11795.6|11795.8|11794.9|11796.5|11795.6|11795.6|11794.7|78
1626734700000|2021-07-19 22:45:00|11795.7|11794.8|11795.2|11794.3|11796.8|11795.9|11795.1|11794.2|108
1626735000000|2021-07-19 22:50:00|11795.1|11794.2|11794.7|11793.8|11795.8|11794.9|11794.6|11793.7|91
1626735300000|2021-07-19 22:55:00|11794.8|11793.9|11794.6|11793.7|11795.3|11794.4|11794.6|11793.7|75
1626735600000|2021-07-19 23:00:00|11794.7|11793.8|11794.6|11793.7|11795.9|11795|11794.1|11793.2|149
1626735900000|2021-07-19 23:05:00|11794.7|11793.8|11794.7|11793.8|11795.2|11794.3|11794.3|11793.4|104
1626736200000|2021-07-19 23:10:00|11794.8|11793.9|11794.7|11793.8|11795.3|11794.4|11794.6|11793.7|85
1626736500000|2021-07-19 23:15:00|11794.6|11793.7|11792.8|11791.9|11794.7|11793.8|11792.7|11791.8|81
1626736800000|2021-07-19 23:20:00|11792.7|11791.8|11793.3|11792.4|11793.9|11793|11792.7|11791.8|102
1626737100000|2021-07-19 23:25:00|11793.2|11792.3|11793.3|11792.4|11793.4|11792.5|11792.3|11791.4|89
1626737400000|2021-07-19 23:30:00|11793.2|11792.3|11792.8|11791.9|11793.3|11792.5|11792.1|11791.3|72
1626737700000|2021-07-19 23:35:00|11792.7|11791.8|11792.6|11791.7|11792.8|11792|11792.6|11791.7|42
1626738000000|2021-07-19 23:40:00|11792.7|11791.8|11793.2|11792.3|11793.2|11792.3|11792.2|11791.3|70
1626738300000|2021-07-19 23:45:00|11793.3|11792.4|11792.8|11791.9|11793.8|11792.9|11792.5|11791.6|125
1626738600000|2021-07-19 23:50:00|11792.7|11791.8|11793.2|11792.3|11793.4|11792.5|11792.7|11791.8|104
1626738900000|2021-07-19 23:55:00|11793.1|11792.2|11792.3|11791.7|11793.2|11792.3|11792.3|11791.5|197
1626739200000|2021-07-20 00:00:00|11792.2|11791.6|11797.7|11796.8|11797.8|11796.9|11790.4|11789.7|439
1626739500000|2021-07-20 00:05:00|11797.8|11796.9|11796.3|11795.4|11798.8|11797.9|11795.6|11794.7|301
1626739800000|2021-07-20 00:10:00|11796.2|11795.3|11796.7|11795.8|11796.9|11796.2|11794|11793.2|257
1626740100000|2021-07-20 00:15:00|11796.8|11795.9|11797.2|11796.3|11797.8|11797.2|11796.5|11795.8|249
1626740400000|2021-07-20 00:20:00|11797.1|11796.2|11798.7|11797.8|11799.2|11798.4|11796.5|11795.8|211
1626740700000|2021-07-20 00:25:00|11798.8|11797.9|11798|11797.4|11799.8|11799|11797.8|11797.2|223
1626741000000|2021-07-20 00:30:00|11797.9|11797.3|11796.9|11796.3|11798.8|11798.1|11796.7|11796.1|172
1626741300000|2021-07-20 00:35:00|11797.1|11796.2|11796|11795.4|11797.2|11796.6|11795.6|11795|223
1626741600000|2021-07-20 00:40:00|11795.9|11795.3|11797.3|11796.4|11797.7|11796.9|11795.7|11795.1|218
1626741900000|2021-07-20 00:45:00|11797.1|11796.5|11794.2|11793.3|11797.2|11796.6|11793.9|11793.2|173
1626742200000|2021-07-20 00:50:00|11794.3|11793.4|11797.2|11796.3|11797.6|11796.7|11794.3|11793.4|400
1626742500000|2021-07-20 00:55:00|11797.4|11796.8|11795.2|11794.6|11797.5|11796.8|11794.1|11793.5|303
1626742800000|2021-07-20 01:00:00|11795.4|11794.8|11793.7|11792.8|11796.1|11795.4|11793.1|11792.3|495
1626743100000|2021-07-20 01:05:00|11793.6|11792.7|11793.1|11792.2|11794.4|11793.5|11792.2|11791.5|365
1626743400000|2021-07-20 01:10:00|11793.2|11792.3|11794.7|11793.8|11794.9|11794.1|11792.4|11791.6|361
1626743700000|2021-07-20 01:15:00|11794.6|11793.7|11796.2|11795.6|11796.8|11796|11794.2|11793.3|339
1626744000000|2021-07-20 01:20:00|11796.1|11795.5|11796.6|11796|11797.1|11796.4|11795.3|11794.7|283
1626744300000|2021-07-20 01:25:00|11796.5|11795.9|11796.8|11795.9|11797.7|11797|11796|11795.2|230
1626744600000|2021-07-20 01:30:00|11796.9|11796|11796.9|11796.3|11798.5|11797.9|11796.8|11796|295
1626744900000|2021-07-20 01:35:00|11796.8|11796.2|11795.5|11794.9|11797.2|11796.4|11794.8|11794.2|355
1626745200000|2021-07-20 01:40:00|11795.4|11794.8|11796.2|11795.3|11796.2|11795.5|11795.2|11794.6|219
1626745500000|2021-07-20 01:45:00|11796.1|11795.6|11794.5|11793.9|11796.5|11795.9|11794.4|11793.8|224
1626745800000|2021-07-20 01:50:00|11794.6|11794|11795.7|11795.1|11796.2|11795.6|11794.5|11793.7|236
1626746100000|2021-07-20 01:55:00|11795.8|11795.2|11797.6|11797|11797.9|11797.3|11795.5|11794.9|223
1626746400000|2021-07-20 02:00:00|11797.5|11796.9|11798.1|11797.5|11798.7|11798.1|11797|11796.4|321
1626746700000|2021-07-20 02:05:00|11798|11797.4|11797.2|11796.3|11798.2|11797.6|11795.1|11794.5|390
1626747000000|2021-07-20 02:10:00|11797.1|11796.2|11798.5|11797.9|11798.9|11798.3|11796.6|11796|297
1626747300000|2021-07-20 02:15:00|11798.4|11797.8|11800|11799.4|11800|11799.4|11797.7|11797.1|322
1626747600000|2021-07-20 02:20:00|11799.9|11799.3|11797.9|11797.3|11800.3|11799.6|11797.8|11797.2|293
1626747900000|2021-07-20 02:25:00|11797.8|11797.2|11801.8|11800.9|11802.1|11801.5|11797.8|11797.2|344
1626748200000|2021-07-20 02:30:00|11801.6|11801|11800.4|11799.8|11802.6|11801.9|11799.9|11799.2|420
1626748500000|2021-07-20 02:35:00|11800.5|11799.9|11799.9|11799.3|11801.1|11800.4|11799.7|11799.1|242
1626748800000|2021-07-20 02:40:00|11800|11799.4|11799.4|11798.8|11800.5|11799.9|11798.3|11797.7|317
1626749100000|2021-07-20 02:45:00|11799.3|11798.7|11799.1|11798.2|11799.4|11798.8|11798|11797.3|308
1626749400000|2021-07-20 02:50:00|11799|11798.4|11796.3|11795.4|11799.1|11798.5|11795.8|11795.1|241
1626749700000|2021-07-20 02:55:00|11796.2|11795.6|11795|11794.4|11797.2|11796.3|11794.8|11794.1|393
1626750000000|2021-07-20 03:00:00|11795.1|11794.5|11795.1|11794.2|11795.9|11795.2|11794.1|11793.5|370
1626750300000|2021-07-20 03:05:00|11794.9|11794.3|11792.2|11791.3|11795.1|11794.5|11791.9|11791.1|302
1626750600000|2021-07-20 03:10:00|11792.3|11791.4|11792|11791.1|11792.7|11791.9|11791.8|11791.1|246
1626750900000|2021-07-20 03:15:00|11792.1|11791.2|11791|11790.1|11792.3|11791.7|11790.8|11790.1|221
1626751200000|2021-07-20 03:20:00|11791.1|11790.2|11792.6|11791.7|11792.7|11791.9|11790.4|11789.6|268
1626751500000|2021-07-20 03:25:00|11792.5|11791.6|11792.1|11791.2|11792.8|11792.1|11791|11790.2|405
1626751800000|2021-07-20 03:30:00|11792|11791.1|11790.7|11790.1|11793.1|11792.3|11790.4|11789.7|454
1626752100000|2021-07-20 03:35:00|11790.9|11790.3|11792.5|11791.9|11793.1|11792.3|11790.7|11790|367
1626752400000|2021-07-20 03:40:00|11792.6|11792|11794.1|11793.2|11794.2|11793.5|11792|11791.2|439
1626752700000|2021-07-20 03:45:00|11794|11793.4|11793.9|11793.3|11794.9|11794.2|11792.7|11792|426
1626753000000|2021-07-20 03:50:00|11794|11793.4|11794.1|11793.5|11794.5|11793.7|11793|11792.2|287
1626753300000|2021-07-20 03:55:00|11794|11793.4|11793.9|11793|11794.2|11793.4|11792.4|11791.7|328
1626753600000|2021-07-20 04:00:00|11793.8|11792.9|11792.4|11791.8|11793.9|11793|11792.4|11791.7|289
1626753900000|2021-07-20 04:05:00|11792.1|11791.5|11791.4|11790.8|11792.4|11791.7|11790.8|11790.2|226
1626754200000|2021-07-20 04:10:00|11791.5|11790.9|11791.5|11790.9|11792.5|11791.7|11791.3|11790.6|245
1626754500000|2021-07-20 04:15:00|11791.6|11791|11790.4|11789.8|11792.2|11791.6|11790.4|11789.7|309
1626754800000|2021-07-20 04:20:00|11790.5|11789.9|11791|11790.1|11791.6|11790.8|11789.8|11789.1|294
1626755100000|2021-07-20 04:25:00|11790.9|11790|11790.6|11789.7|11791|11790.4|11788.7|11788.1|198
1626755400000|2021-07-20 04:30:00|11790.7|11789.8|11790.5|11789.9|11791.5|11790.8|11789.8|11789.2|224
1626755700000|2021-07-20 04:35:00|11790.7|11789.8|11790.6|11789.7|11792.1|11791.4|11790.1|11789.4|294
1626756000000|2021-07-20 04:40:00|11790.5|11789.6|11792.1|11791.2|11792.1|11791.2|11790.3|11789.6|213
1626756300000|2021-07-20 04:45:00|11792|11791.1|11791.4|11790.8|11792.1|11791.3|11791.2|11790.5|209
1626756600000|2021-07-20 04:50:00|11791.3|11790.7|11790.5|11789.6|11791.8|11790.9|11790|11789.1|288
1626756900000|2021-07-20 04:55:00|11790.6|11789.7|11789|11788.4|11791.1|11790.3|11788.4|11787.6|240
1626757200000|2021-07-20 05:00:00|11788.9|11788.3|11787.9|11787.3|11789.3|11788.5|11787.1|11786.3|338
1626757500000|2021-07-20 05:05:00|11787.7|11787.1|11788.1|11787.2|11788.7|11788|11787.7|11787|223
1626757800000|2021-07-20 05:10:00|11788|11787.1|11788|11787.4|11788.6|11787.8|11787.4|11786.7|200
1626758100000|2021-07-20 05:15:00|11787.9|11787.3|11781.5|11780.6|11788.1|11787.5|11780.6|11779.8|402
1626758400000|2021-07-20 05:20:00|11781.4|11780.8|11783.4|11782.8|11783.7|11783.1|11781|11780.2|388
1626758700000|2021-07-20 05:25:00|11783.5|11782.9|11782.9|11782.3|11784|11783.3|11782.1|11781.4|313
1626759000000|2021-07-20 05:30:00|11782.8|11782.2|11783.3|11782.4|11783.9|11783.1|11782.4|11781.7|326
1626759300000|2021-07-20 05:35:00|11783.2|11782.3|11782|11781.4|11783.7|11783|11781.4|11780.8|352
1626759600000|2021-07-20 05:40:00|11782.1|11781.5|11782|11781.4|11782.7|11781.9|11781.1|11780.3|246
1626759900000|2021-07-20 05:45:00|11781.9|11781.3|11782.6|11782|11782.7|11782.1|11780.6|11780|246
1626760200000|2021-07-20 05:50:00|11782.7|11782.1|11781.6|11781|11782.8|11782.2|11781.6|11781|211
1626760500000|2021-07-20 05:55:00|11781.5|11780.9|11784.6|11784|11785|11784.2|11781.5|11780.9|390
1626760800000|2021-07-20 06:00:00|11784.7|11784.1|11784.6|11784|11785.4|11784.5|11782.5|11781.7|482
1626761100000|2021-07-20 06:05:00|11784.7|11784.1|11783.5|11782.6|11784.7|11784.1|11782.5|11781.7|362
1626761400000|2021-07-20 06:10:00|11783.3|11782.7|11778.4|11777.8|11784|11783.4|11778.4|11777.8|479
1626761700000|2021-07-20 06:15:00|11778.5|11777.9|11782|11781.4|11782.1|11781.5|11778.1|11777.5|414
1626762000000|2021-07-20 06:20:00|11782.1|11781.5|11780.9|11780.3|11784.5|11783.8|11780.4|11779.7|369
1626762300000|2021-07-20 06:25:00|11781.3|11780.7|11782.5|11781.9|11784.1|11783.4|11779.4|11778.6|454
1626762600000|2021-07-20 06:30:00|11782.4|11781.8|11784.6|11783.7|11785.6|11785|11780.5|11779.8|536
1626762900000|2021-07-20 06:35:00|11784.4|11783.8|11781|11780.1|11784.8|11784|11778.3|11777.7|458
1626763200000|2021-07-20 06:40:00|11781.1|11780.2|11782.5|11781.9|11784.3|11783.4|11779|11778.4|511
1626763500000|2021-07-20 06:45:00|11782.6|11782|11778.5|11777.9|11783|11782.4|11777.1|11776.2|570
1626763800000|2021-07-20 06:50:00|11778.3|11777.7|11777.2|11776.6|11780.2|11779.5|11776.6|11775.9|578
1626764100000|2021-07-20 06:55:00|11777.4|11776.8|11778.8|11777.9|11780.5|11779.7|11776.1|11775.5|726
1626764400000|2021-07-20 07:00:00|11778.6|11778|11778.8|11778.2|11781.1|11780.2|11774|11773.3|943
1626764700000|2021-07-20 07:05:00|11778.5|11777.9|11785.4|11784.8|11788|11787.4|11777.8|11777.2|826
1626765000000|2021-07-20 07:10:00|11785.3|11784.4|11786.3|11785.4|11791.7|11791.1|11783.9|11783.3|887
1626765300000|2021-07-20 07:15:00|11786.2|11785.6|11784.6|11784|11788.3|11787.7|11783.6|11782.9|626
1626765600000|2021-07-20 07:20:00|11784.8|11784.2|11781.1|11780.2|11786.3|11785.4|11781.1|11780.2|608
1626765900000|2021-07-20 07:25:00|11781.2|11780.3|11777.6|11776.7|11781.7|11781|11775.4|11774.8|714
1626766200000|2021-07-20 07:30:00|11777.3|11776.6|11778|11777.4|11778.4|11777.8|11774.2|11773.6|724
1626766500000|2021-07-20 07:35:00|11778.3|11777.7|11774.6|11774|11779.2|11778.6|11773.8|11773.2|606
1626766800000|2021-07-20 07:40:00|11774.5|11773.9|11776.5|11775.6|11777.2|11776.4|11772.5|11771.9|639
1626767100000|2021-07-20 07:45:00|11776.4|11775.5|11785.8|11785.2|11785.9|11785.3|11775.2|11774.4|652
1626767400000|2021-07-20 07:50:00|11785.7|11785.1|11784.3|11783.4|11785.7|11785.1|11782.2|11781.6|575
1626767700000|2021-07-20 07:55:00|11784.4|11783.5|11783.9|11783.3|11785.4|11784.6|11781.1|11780.2|678
1626768000000|2021-07-20 08:00:00|11783.8|11783.2|11784.7|11784.1|11787|11786.4|11782|11781.2|578
1626768300000|2021-07-20 08:05:00|11784.6|11784|11786.5|11785.9|11790.8|11789.9|11782.7|11782|746
1626768600000|2021-07-20 08:10:00|11786.6|11786|11791.3|11790.7|11791.7|11791|11785.3|11784.6|661
1626768900000|2021-07-20 08:15:00|11791.5|11790.9|11790|11789.4|11791.8|11791|11788.5|11787.9|602
1626769200000|2021-07-20 08:20:00|11789.9|11789.3|11790.3|11789.7|11791.5|11790.8|11787.9|11787.2|565
1626769500000|2021-07-20 08:25:00|11790.4|11789.8|11794.3|11793.4|11795.4|11794.7|11790.2|11789.6|669
1626769800000|2021-07-20 08:30:00|11794.2|11793.3|11792.3|11791.7|11795.4|11794.7|11791.5|11790.8|545
1626770100000|2021-07-20 08:35:00|11792.4|11791.5|11791.8|11791.2|11793.4|11792.8|11789.4|11788.5|601
1626770400000|2021-07-20 08:40:00|11791.9|11791.3|11792|11791.4|11793.7|11793.1|11791.1|11790.5|542
1626770700000|2021-07-20 08:45:00|11792.2|11791.3|11787.6|11787|11793.3|11792.6|11787.6|11786.9|665
1626771000000|2021-07-20 08:50:00|11787.7|11787.1|11787.5|11786.9|11789.1|11788.5|11786.6|11785.9|567
1626771300000|2021-07-20 08:55:00|11787.4|11786.8|11788.2|11787.6|11788.9|11788.2|11784.9|11784.3|489
1626771600000|2021-07-20 09:00:00|11788.4|11787.5|11790.9|11790.3|11792.3|11791.4|11787.6|11786.8|610
1626771900000|2021-07-20 09:05:00|11791|11790.1|11792.1|11791.5|11794.3|11793.6|11790.4|11789.8|577
1626772200000|2021-07-20 09:10:00|11792.2|11791.3|11795.3|11794.7|11795.7|11795.1|11791.2|11790.4|527
1626772500000|2021-07-20 09:15:00|11795.2|11794.6|11796.9|11796.3|11798.8|11798.2|11794.5|11793.9|507
1626772800000|2021-07-20 09:20:00|11796.8|11796.2|11797|11796.4|11798.8|11798.1|11795.6|11794.8|442
1626773100000|2021-07-20 09:25:00|11797.2|11796.6|11799.9|11799.3|11800.2|11799.6|11796.5|11795.7|566
1626773400000|2021-07-20 09:30:00|11800|11799.4|11802|11801.4|11802.2|11801.5|11798.4|11797.8|516
1626773700000|2021-07-20 09:35:00|11802.1|11801.5|11798|11797.4|11802.7|11802.1|11797.6|11797|488
1626774000000|2021-07-20 09:40:00|11798.1|11797.5|11800.5|11799.9|11801|11800.4|11797.9|11797.2|588
1626774300000|2021-07-20 09:45:00|11800.6|11800|11800.9|11800.3|11802.9|11802.3|11799.6|11798.9|648
1626774600000|2021-07-20 09:50:00|11801|11800.4|11799.2|11798.6|11801.5|11800.7|11797.9|11797.3|571
1626774900000|2021-07-20 09:55:00|11799.6|11799|11800.3|11799.4|11801.9|11801.2|11798.1|11797.5|605
1626775200000|2021-07-20 10:00:00|11800.2|11799.6|11796.1|11795.5|11800.2|11799.6|11795.8|11795.1|636
1626775500000|2021-07-20 10:05:00|11796.2|11795.6|11794.4|11793.8|11798.1|11797.5|11793.6|11792.9|569
1626775800000|2021-07-20 10:10:00|11794.3|11793.7|11794.5|11793.9|11796.9|11796.1|11792.7|11792.1|608
1626776100000|2021-07-20 10:15:00|11794.7|11794.1|11794.7|11793.8|11796.1|11795.5|11791.4|11790.8|569
1626776400000|2021-07-20 10:20:00|11795|11794.4|11794.5|11793.9|11798.2|11797.5|11794.3|11793.6|665
1626776700000|2021-07-20 10:25:00|11794.4|11793.8|11789.1|11788.5|11795|11794.4|11789.1|11788.5|612
1626777000000|2021-07-20 10:30:00|11789.2|11788.6|11788.6|11787.7|11789.6|11788.9|11787.3|11786.6|487
1626777300000|2021-07-20 10:35:00|11788.7|11787.8|11789.5|11788.9|11791.2|11790.6|11787.6|11786.8|546
1626777600000|2021-07-20 10:40:00|11789.6|11789|11787.1|11786.5|11789.7|11789.1|11785.4|11784.7|498
1626777900000|2021-07-20 10:45:00|11787.3|11786.7|11784.7|11783.8|11787.7|11787.1|11783.5|11782.9|639
1626778200000|2021-07-20 10:50:00|11784.6|11784|11782.9|11782.3|11785.4|11784.8|11782.3|11781.7|644
1626778500000|2021-07-20 10:55:00|11783|11782.4|11782.5|11781.9|11784|11783.4|11781.5|11780.9|698
1626778800000|2021-07-20 11:00:00|11782.3|11781.7|11782.9|11782.3|11783.5|11782.8|11779.1|11778.5|626
1626779100000|2021-07-20 11:05:00|11783|11782.4|11783.7|11783.1|11784|11783.4|11778.4|11777.8|618
1626779400000|2021-07-20 11:10:00|11783.8|11783.2|11784.2|11783.6|11785.1|11784.5|11782.3|11781.7|546
1626779700000|2021-07-20 11:15:00|11784.4|11783.8|11781.4|11780.8|11784.8|11784.2|11780.4|11779.8|500
1626780000000|2021-07-20 11:20:00|11781.5|11780.9|11779.6|11779|11781.8|11781.2|11778|11777.4|491
1626780300000|2021-07-20 11:25:00|11779.8|11779.2|11777.7|11777.1|11779.8|11779.2|11776.2|11775.6|509
1626780600000|2021-07-20 11:30:00|11778|11777.4|11781.5|11780.6|11783.3|11782.5|11778|11777.4|687
1626780900000|2021-07-20 11:35:00|11781.3|11780.7|11781.8|11781.2|11782.2|11781.6|11778.9|11778.3|550
1626781200000|2021-07-20 11:40:00|11781.7|11781.1|11788.7|11788.1|11790|11789.4|11781.1|11780.5|629
1626781500000|2021-07-20 11:45:00|11788.6|11788|11788.2|11787.6|11788.8|11788.2|11787.1|11786.5|420
1626781800000|2021-07-20 11:50:00|11788.3|11787.7|11789.4|11788.8|11793.3|11792.7|11788.3|11787.7|521
1626782100000|2021-07-20 11:55:00|11789.5|11788.9|11788.1|11787.5|11791.6|11791|11786.8|11786|800
1626782400000|2021-07-20 12:00:00|11788|11787.4|11783|11782.4|11788.6|11787.9|11782|11781.4|711
1626782700000|2021-07-20 12:05:00|11783.2|11782.6|11777.7|11777.1|11783.4|11782.8|11774.9|11774.3|701
1626783000000|2021-07-20 12:10:00|11777.6|11777|11775|11774.4|11779.3|11778.5|11774.8|11774.2|551
1626783300000|2021-07-20 12:15:00|11775.1|11774.5|11767.4|11766.8|11775.7|11775.1|11767.4|11766.8|768
1626783600000|2021-07-20 12:20:00|11767.3|11766.7|11767.6|11767|11769.5|11768.6|11765.3|11764.6|800
1626783900000|2021-07-20 12:25:00|11767.7|11767.1|11770.7|11769.8|11771.3|11770.4|11766.2|11765.6|669
1626784200000|2021-07-20 12:30:00|11770.6|11769.7|11771.6|11771|11773.2|11772.6|11769.5|11768.9|792
1626784500000|2021-07-20 12:35:00|11771.5|11770.9|11769.9|11769|11773.2|11772.6|11769.2|11768.5|742
1626784800000|2021-07-20 12:40:00|11769.8|11768.9|11767.6|11767|11769.9|11769|11765.4|11764.8|722
1626785100000|2021-07-20 12:45:00|11767.7|11767.1|11771.5|11770.9|11772|11771.2|11767.5|11766.9|641
1626785400000|2021-07-20 12:50:00|11771.6|11771|11766.4|11765.8|11773.7|11773|11765.3|11764.7|665
1626785700000|2021-07-20 12:55:00|11766.3|11765.7|11772.7|11772.1|11773.2|11772.6|11766.1|11765.5|777
1626786000000|2021-07-20 13:00:00|11772.8|11772.2|11771.5|11770.9|11773.2|11772.6|11769.7|11769.1|767
1626786300000|2021-07-20 13:05:00|11771.6|11771|11772.7|11772.1|11774.2|11773.3|11770.3|11769.7|607
1626786600000|2021-07-20 13:10:00|11772.6|11772|11764.7|11763.8|11774.1|11773.5|11764.5|11763.8|753
1626786900000|2021-07-20 13:15:00|11764.6|11763.7|11761.1|11760.5|11764.8|11764|11759.6|11758.7|910
1626787200000|2021-07-20 13:20:00|11761|11760.4|11760.7|11760.1|11763.4|11762.8|11758.4|11757.7|797
1626787500000|2021-07-20 13:25:00|11760.8|11760.2|11759.3|11758.7|11762.7|11762.1|11758.9|11758.3|563
1626787800000|2021-07-20 13:30:00|11759.2|11758.6|11758|11757.4|11761.7|11761.1|11756|11755.4|744
1626788100000|2021-07-20 13:35:00|11757.8|11757.2|11760.9|11760.3|11762.6|11762|11757.8|11757.2|658
1626788400000|2021-07-20 13:40:00|11760.8|11760.2|11761.1|11760.5|11762.1|11761.5|11757|11756.4|646
1626788700000|2021-07-20 13:45:00|11761.2|11760.6|11775|11774.1|11775.3|11774.5|11759.9|11759.3|718
1626789000000|2021-07-20 13:50:00|11774.8|11774.2|11769|11768.4|11774.8|11774.2|11767.4|11766.8|629
1626789300000|2021-07-20 13:55:00|11768.8|11768.2|11767.1|11766.5|11775.8|11775.1|11767.1|11766.5|716
1626789600000|2021-07-20 14:00:00|11767.2|11766.6|11765|11764.4|11767.7|11767.1|11763.3|11762.7|575
1626789900000|2021-07-20 14:05:00|11765.1|11764.5|11769.7|11769.1|11769.9|11769.3|11762.9|11762.3|539
1626790200000|2021-07-20 14:10:00|11769.6|11769|11769.5|11768.6|11770.2|11769.6|11766.8|11766.2|543
1626790500000|2021-07-20 14:15:00|11769.2|11768.5|11774.1|11773.5|11774.2|11773.6|11769.1|11768.5|486
1626790800000|2021-07-20 14:20:00|11774.2|11773.6|11776|11775.4|11777.5|11776.8|11772.8|11772.2|552
1626791100000|2021-07-20 14:25:00|11776.1|11775.5|11780.1|11779.5|11781|11780.4|11776|11775.4|571
1626791400000|2021-07-20 14:30:00|11780|11779.4|11776|11775.4|11780.1|11779.5|11772.9|11772.3|729
1626791700000|2021-07-20 14:35:00|11775.9|11775.3|11770.3|11769.7|11779|11778.4|11770.2|11769.6|669
1626792000000|2021-07-20 14:40:00|11770.4|11769.8|11766.2|11765.6|11771.9|11771.3|11765.1|11764.5|899
1626792300000|2021-07-20 14:45:00|11766.3|11765.7|11764.6|11764|11766.9|11766.3|11763.1|11762.4|887
1626792600000|2021-07-20 14:50:00|11764.5|11763.9|11760.4|11759.8|11766.7|11766.1|11756.4|11755.6|1041
1626792900000|2021-07-20 14:55:00|11760.5|11759.9|11764.6|11764|11764.7|11764.1|11756.2|11755.6|880
1626793200000|2021-07-20 15:00:00|11764.9|11764.3|11763.2|11762.6|11765.4|11764.8|11760|11759.4|833
1626793500000|2021-07-20 15:05:00|11763.1|11762.5|11758|11757.4|11764.4|11763.8|11756.9|11756.2|684
1626793800000|2021-07-20 15:10:00|11758.2|11757.3|11759.6|11759|11760.2|11759.6|11757|11756.4|558
1626794100000|2021-07-20 15:15:00|11759.7|11759.1|11762.1|11761.5|11762.2|11761.6|11756.4|11755.8|613
1626794400000|2021-07-20 15:20:00|11762|11761.4|11766.3|11765.7|11767|11766.4|11761.7|11761.1|627
1626794700000|2021-07-20 15:25:00|11766.2|11765.6|11766|11765.4|11769|11768.4|11765.4|11764.8|588
1626795000000|2021-07-20 15:30:00|11765.9|11765.3|11766.5|11765.9|11767.3|11766.7|11764.4|11763.8|633
1626795300000|2021-07-20 15:35:00|11766.6|11766|11766.1|11765.5|11767.6|11766.9|11762.7|11762.1|704
1626795600000|2021-07-20 15:40:00|11766.2|11765.6|11767.6|11767|11769.4|11768.8|11765.9|11765.3|565
1626795900000|2021-07-20 15:45:00|11767.3|11766.7|11769.1|11768.5|11770.2|11769.6|11764.1|11763.2|675
1626796200000|2021-07-20 15:50:00|11769.2|11768.6|11771.5|11770.9|11771.7|11771.1|11768.9|11768.3|491
1626796500000|2021-07-20 15:55:00|11771.4|11770.8|11774.9|11774.3|11775|11774.4|11770.7|11770.1|483
1626796800000|2021-07-20 16:00:00|11775|11774.4|11777.6|11777|11779|11778.4|11775|11774.4|534
1626797100000|2021-07-20 16:05:00|11777.5|11776.9|11777.9|11777.3|11780.1|11779.5|11775.9|11775.3|505
1626797400000|2021-07-20 16:10:00|11778|11777.4|11777.2|11776.6|11778.8|11778.2|11776.8|11776.2|460
1626797700000|2021-07-20 16:15:00|11777.3|11776.7|11774.3|11773.7|11777.6|11777|11774.1|11773.5|384
1626798000000|2021-07-20 16:20:00|11774.4|11773.8|11772|11771.4|11774.9|11774.3|11771.8|11771.2|421
1626798300000|2021-07-20 16:25:00|11772.1|11771.5|11774|11773.4|11774.2|11773.6|11771.7|11771.1|425
1626798600000|2021-07-20 16:30:00|11774.1|11773.5|11773.5|11772.9|11775|11774.4|11772.6|11772|411
1626798900000|2021-07-20 16:35:00|11773.6|11773|11776.6|11776|11777.6|11777|11772|11771.4|430
1626799200000|2021-07-20 16:40:00|11776.7|11776.1|11774.1|11773.5|11777.9|11777.3|11773.8|11773.2|513
1626799500000|2021-07-20 16:45:00|11774.2|11773.6|11774.2|11773.6|11775.7|11775.1|11773.6|11773|384
1626799800000|2021-07-20 16:50:00|11774.1|11773.5|11777.4|11776.8|11777.5|11776.9|11773.4|11772.8|368
1626800100000|2021-07-20 16:55:00|11777.3|11776.7|11778|11777.4|11778.8|11778.2|11776|11775.4|385
1626800400000|2021-07-20 17:00:00|11778.2|11777.6|11776.4|11775.8|11778.4|11777.8|11774.4|11773.8|448
1626800700000|2021-07-20 17:05:00|11776.5|11775.9|11775.5|11774.9|11777.4|11776.8|11774.2|11773.6|466
1626801000000|2021-07-20 17:10:00|11775.4|11774.8|11775.8|11775.2|11776.5|11775.9|11774.5|11773.9|438
1626801300000|2021-07-20 17:15:00|11775.9|11775.3|11778.1|11777.5|11778.1|11777.5|11774.4|11773.8|342
1626801600000|2021-07-20 17:20:00|11778|11777.4|11776.9|11776.3|11779.3|11778.6|11776.8|11776.2|370
1626801900000|2021-07-20 17:25:00|11777|11776.4|11779.4|11778.8|11779.8|11779.2|11776.8|11776.2|341
1626802200000|2021-07-20 17:30:00|11779.5|11778.9|11780.4|11779.8|11783.2|11782.6|11779.2|11778.6|450
1626802500000|2021-07-20 17:35:00|11780.3|11779.7|11780.4|11779.8|11782|11781.4|11780|11779.4|388
1626802800000|2021-07-20 17:40:00|11780.5|11779.9|11781.3|11780.7|11782.2|11781.6|11780.4|11779.8|294
1626803100000|2021-07-20 17:45:00|11781.4|11780.8|11778|11777.4|11781.6|11780.9|11777.5|11776.9|379
1626803400000|2021-07-20 17:50:00|11777.9|11777.3|11777.7|11777.1|11778.5|11777.9|11777.3|11776.7|276
1626803700000|2021-07-20 17:55:00|11777.8|11777.2|11779.3|11778.7|11780.2|11779.4|11777.7|11777.1|267
1626804000000|2021-07-20 18:00:00|11779.2|11778.6|11783.2|11782.6|11783.2|11782.6|11778.2|11777.6|643
1626804300000|2021-07-20 18:05:00|11783.1|11782.5|11782.4|11781.8|11784|11783.4|11781.4|11780.8|311
1626804600000|2021-07-20 18:10:00|11782.3|11781.7|11781.4|11780.8|11784.2|11783.6|11781.3|11780.7|350
1626804900000|2021-07-20 18:15:00|11781.6|11781|11783|11782.4|11783.1|11782.5|11781.5|11780.9|303
1626805200000|2021-07-20 18:20:00|11783.1|11782.5|11782.8|11782.2|11783.5|11782.9|11781.8|11781.2|353
1626805500000|2021-07-20 18:25:00|11782.9|11782.3|11786.4|11785.8|11786.4|11785.8|11782.7|11782.1|360
1626805800000|2021-07-20 18:30:00|11786.3|11785.7|11785.4|11784.8|11786.5|11785.9|11784.6|11784|288
1626806100000|2021-07-20 18:35:00|11785.2|11784.6|11783.9|11783.3|11786|11785.4|11783.9|11783.3|283
1626806400000|2021-07-20 18:40:00|11783.8|11783.2|11784.2|11783.3|11784.8|11784.2|11783.5|11782.9|389
1626806700000|2021-07-20 18:45:00|11783.9|11783.4|11783.1|11782.5|11784.2|11783.6|11782.5|11781.9|220
1626807000000|2021-07-20 18:50:00|11783|11782.4|11782.6|11782|11784.3|11783.7|11782|11781.4|325
1626807300000|2021-07-20 18:55:00|11782.5|11781.9|11782.1|11781.5|11783.8|11783.2|11781.9|11781.3|385
1626807600000|2021-07-20 19:00:00|11782.2|11781.6|11783.1|11782.5|11784.3|11783.7|11782.2|11781.6|397
1626807900000|2021-07-20 19:05:00|11783.2|11782.6|11783.5|11782.9|11784.5|11783.9|11783.1|11782.5|232
1626808200000|2021-07-20 19:10:00|11783.6|11783|11783.8|11783.2|11784.5|11783.9|11783.5|11782.9|182
1626808500000|2021-07-20 19:15:00|11783.7|11783.1|11782.1|11781.5|11783.7|11783.1|11781.5|11780.9|257
1626808800000|2021-07-20 19:20:00|11782.2|11781.6|11783.7|11782.8|11783.8|11783|11782.1|11781.5|229
1626809100000|2021-07-20 19:25:00|11783.6|11783|11784.7|11784.1|11785.1|11784.4|11782.8|11782.2|182
1626809400000|2021-07-20 19:30:00|11784.5|11783.9|11783.1|11782.2|11784.7|11784|11782.8|11782|221
1626809700000|2021-07-20 19:35:00|11783|11782.4|11781.3|11780.7|11783.8|11782.9|11781.2|11780.6|275
1626810000000|2021-07-20 19:40:00|11781.5|11780.9|11782.6|11782|11782.7|11782.1|11780.7|11780.1|269
1626810300000|2021-07-20 19:45:00|11782.5|11781.9|11782.4|11781.8|11783.4|11782.8|11779.5|11778.9|394
1626810600000|2021-07-20 19:50:00|11782.3|11781.7|11782.5|11781.9|11783.4|11782.8|11781.1|11780.5|378
1626810900000|2021-07-20 19:55:00|11782.4|11781.8|11782.7|11782.1|11783.2|11782.6|11781.7|11781|396
1626811200000|2021-07-20 20:00:00|11782.5|11781.9|11782.5|11781.9|11783.5|11782.8|11781.4|11780.7|228
1626811500000|2021-07-20 20:05:00|11782.4|11781.8|11781.5|11780.9|11782.8|11782.2|11781.5|11780.9|156
1626811800000|2021-07-20 20:10:00|11781.4|11780.8|11781.7|11781.1|11782.7|11782.1|11781.4|11780.6|115
1626812100000|2021-07-20 20:15:00|11781.8|11781.2|11781.3|11780.7|11781.8|11781.2|11781.1|11780.4|59
1626812400000|2021-07-20 20:20:00|11781.4|11780.8|11782.4|11781.8|11783.2|11782.5|11781.3|11780.7|92
1626812700000|2021-07-20 20:25:00|11782.5|11781.9|11782.4|11781.5|11783.3|11782.5|11782.2|11781.4|148
1626813000000|2021-07-20 20:30:00|11782.6|11781.8|11782.4|11781.5|11783.4|11782.6|11782.2|11781.4|179
1626813300000|2021-07-20 20:35:00|11782.2|11781.6|11782.2|11781.6|11782.9|11782.2|11782.1|11781.4|72
1626813600000|2021-07-20 20:40:00|11782.3|11781.7|11781.9|11781|11782.5|11781.8|11781.3|11780.7|104
1626813900000|2021-07-20 20:45:00|11781.8|11780.9|11781.2|11780.6|11782.6|11781.7|11780.6|11779.8|215
1626814200000|2021-07-20 20:50:00|11781.3|11780.3|11781.6|11780.7|11781.7|11780.9|11780.4|11779.5|183
1626814500000|2021-07-20 20:55:00|11781.9|11781|11781.4|11780.2|11782.5|11781.3|11780.6|11779.3|315
1626814800000|2021-07-20 21:00:00|11781.7|11780|11785.9|11778.9|11785.9|11780|11781.7|11777.8|7
1626815100000|2021-07-20 21:05:00|11785.8|11778.8|11785.9|11778.9|11786.8|11779.8|11784.4|11777.4|88
1626815400000|2021-07-20 21:10:00|11785.4|11778.4|11783.5|11776.7|11787.3|11780.3|11780.9|11776.1|202
1626815700000|2021-07-20 21:15:00|11783.4|11776.6|11783.2|11776.4|11784.5|11777.5|11782.9|11776|162
1626816000000|2021-07-20 21:20:00|11783.3|11776.6|11783.7|11778.7|11784.2|11779.9|11782|11776|202
1626816300000|2021-07-20 21:25:00|11783.3|11778.1|11783.1|11776.5|11784.5|11781.4|11782|11775.7|234
1626816600000|2021-07-20 21:30:00|11783.2|11776.6|11783.2|11781.1|11785|11781.2|11782.7|11776.4|415
1626816900000|2021-07-20 21:35:00|11783.1|11780.8|11783.2|11780.6|11783.8|11781.7|11782.8|11780.4|113
1626817200000|2021-07-20 21:40:00|11782.9|11780.8|11783|11780.6|11783.5|11781.1|11782.8|11780.3|119
1626817500000|2021-07-20 21:45:00|11782.8|11780.5|11782.9|11780.7|11783.3|11780.8|11782.7|11780.4|82
1626817800000|2021-07-20 21:50:00|11783|11780.6|11783.1|11780.6|11783.3|11780.8|11782.4|11780.4|98
1626818100000|2021-07-20 21:55:00|11782.9|11780.5|11783.5|11779.1|11783.9|11780.8|11782.1|11778|213
1626818400000|2021-07-20 22:00:00|11783.3|11778.8|11782.4|11781.2|11783.3|11781.7|11781.8|11778|362
1626818700000|2021-07-20 22:05:00|11782.3|11781.4|11783.4|11782.5|11783.6|11782.7|11782.3|11781|149
1626819000000|2021-07-20 22:10:00|11783.3|11782.4|11783.2|11782.3|11783.5|11782.6|11783.1|11782.1|62
1626819300000|2021-07-20 22:15:00|11783.3|11782.4|11783.3|11782.4|11783.6|11782.5|11783.1|11782.1|42
1626819600000|2021-07-20 22:20:00|11783.4|11782.5|11783.3|11782.4|11783.6|11782.7|11783.2|11782.2|59
1626819900000|2021-07-20 22:25:00|11783.4|11782.5|11782.9|11782|11783.5|11782.6|11782.9|11782|45
1626820200000|2021-07-20 22:30:00|11783|11782.1|11783.3|11782.4|11783.6|11782.7|11782.7|11781.8|104
1626820500000|2021-07-20 22:35:00|11783.2|11782.3|11783|11782.1|11783.4|11782.5|11782.9|11782|90
1626820800000|2021-07-20 22:40:00|11783.1|11782.2|11782.3|11781.4|11783.2|11782.3|11782.3|11781.4|93
1626821100000|2021-07-20 22:45:00|11782.2|11781|11782.3|11781.4|11782.5|11781.6|11781.6|11780.7|54
1626821400000|2021-07-20 22:50:00|11782.2|11781.3|11783.2|11782.3|11783.3|11782.4|11782.2|11781.3|87
1626821700000|2021-07-20 22:55:00|11783.1|11782.2|11783.2|11782.3|11783.6|11782.8|11783.1|11782.2|82
1626822000000|2021-07-20 23:00:00|11783.3|11782.4|11781.8|11780.9|11783.3|11782.4|11781.2|11780.3|138
1626822300000|2021-07-20 23:05:00|11781.7|11780.8|11781.1|11780.2|11781.9|11781|11780.7|11779.8|151
1626822600000|2021-07-20 23:10:00|11781.3|11780.4|11781.7|11780.8|11782|11781.2|11780.4|11779.7|165
1626822900000|2021-07-20 23:15:00|11781.6|11780.7|11781.1|11780.5|11781.8|11781|11780.9|11780.2|143
1626823200000|2021-07-20 23:20:00|11781.2|11780.6|11780.9|11780|11781.6|11780.8|11780.6|11779.8|237
1626823500000|2021-07-20 23:25:00|11780.7|11779.8|11780.6|11779.7|11781.3|11780.4|11780.6|11779.7|154
1626823800000|2021-07-20 23:30:00|11780.7|11779.8|11779.8|11778.9|11780.7|11779.9|11779|11778.2|145
1626824100000|2021-07-20 23:35:00|11779.7|11778.8|11779.2|11778.3|11780.7|11779.8|11779|11778.3|116
1626824400000|2021-07-20 23:40:00|11779.3|11778.4|11779.1|11778.2|11779.3|11778.5|11778.4|11777.6|81
1626824700000|2021-07-20 23:45:00|11779.2|11778.3|11779.9|11779|11779.9|11779.1|11779|11778.1|130
1626825000000|2021-07-20 23:50:00|11779.8|11778.9|11780.9|11780|11781.4|11780.5|11779.6|11778.7|73
1626825300000|2021-07-20 23:55:00|11781|11780.1|11781.9|11781|11782.4|11781.6|11781|11780.1|106
1626825600000|2021-07-21 00:00:00|11781.8|11780.9|11781.3|11780.7|11783.2|11782.4|11781.1|11780.3|365
1626825900000|2021-07-21 00:05:00|11781.2|11780.6|11779.2|11778.6|11781.3|11780.7|11779|11778.4|224
1626826200000|2021-07-21 00:10:00|11779.3|11778.7|11781.7|11780.8|11781.9|11781|11779.2|11778.5|192
1626826500000|2021-07-21 00:15:00|11781.4|11780.7|11782.6|11782|11782.8|11782.1|11780.3|11779.7|192
1626826800000|2021-07-21 00:20:00|11782.9|11782.3|11782.9|11782.3|11783.4|11782.7|11781.9|11781.3|198
1626827100000|2021-07-21 00:25:00|11782.8|11782.2|11783.2|11782.6|11783.4|11782.8|11782.6|11781.9|202
1626827400000|2021-07-21 00:30:00|11783.1|11782.5|11781.5|11780.9|11783.4|11782.7|11781.3|11780.6|149
1626827700000|2021-07-21 00:35:00|11781.4|11780.8|11780.1|11779.5|11781.6|11781|11779.9|11779.2|216
1626828000000|2021-07-21 00:40:00|11780.2|11779.3|11780|11779.4|11781.4|11780.7|11779.4|11778.6|383
1626828300000|2021-07-21 00:45:00|11780.1|11779.5|11781.4|11780.5|11782.8|11782.1|11779.6|11778.9|347
1626828600000|2021-07-21 00:50:00|11781.3|11780.4|11781.1|11780.2|11781.5|11780.7|11780.1|11779.5|257
1626828900000|2021-07-21 00:55:00|11780.8|11779.9|11780.2|11779.6|11780.9|11780.2|11779.2|11778.4|250
1626829200000|2021-07-21 01:00:00|11780.3|11779.7|11778.3|11777.4|11780.8|11780.1|11778.1|11777.4|325
1626829500000|2021-07-21 01:05:00|11778.4|11777.5|11776.4|11775.5|11778.4|11777.6|11775.7|11775|272
1626829800000|2021-07-21 01:10:00|11776.5|11775.8|11776.3|11775.4|11776.8|11776|11775.8|11775.1|242
1626830100000|2021-07-21 01:15:00|11776.4|11775.5|11776.2|11775.6|11776.9|11776|11774.8|11774.2|268
1626830400000|2021-07-21 01:20:00|11776.4|11775.5|11777.7|11777.1|11778.3|11777.7|11775.8|11775.1|193
1626830700000|2021-07-21 01:25:00|11777.8|11777.2|11778.2|11777.6|11778.8|11778.1|11777.7|11777.1|147
1626831000000|2021-07-21 01:30:00|11778.1|11777.5|11777.1|11776.5|11778.2|11777.6|11775.4|11774.7|258
1626831300000|2021-07-21 01:35:00|11777.2|11776.6|11777.5|11776.9|11778.3|11777.6|11776.6|11776|290
1626831600000|2021-07-21 01:40:00|11777.4|11776.8|11776.6|11776|11778.5|11777.7|11776.5|11775.8|290
1626831900000|2021-07-21 01:45:00|11776.7|11776.1|11776.2|11775.6|11777.7|11777|11775.4|11774.8|339
1626832200000|2021-07-21 01:50:00|11776.3|11775.7|11775|11774.4|11776.5|11775.9|11774.7|11774.1|248
1626832500000|2021-07-21 01:55:00|11775.1|11774.5|11775.8|11775.2|11776.1|11775.5|11774.4|11773.6|295
1626832800000|2021-07-21 02:00:00|11775.9|11775|11774.4|11773.8|11776|11775.3|11774.3|11773.7|259
1626833100000|2021-07-21 02:05:00|11774.5|11773.9|11772.9|11772.3|11774.6|11774|11772.3|11771.6|273
1626833400000|2021-07-21 02:10:00|11773|11772.4|11774|11773.4|11774|11773.4|11772.1|11771.5|340
1626833700000|2021-07-21 02:15:00|11774.1|11773.5|11773.4|11772.5|11774.6|11773.8|11773.1|11772.4|310
1626834000000|2021-07-21 02:20:00|11773.5|11772.6|11772|11771.4|11774.3|11773.5|11772|11771.4|231
1626834300000|2021-07-21 02:25:00|11772.1|11771.5|11771.3|11770.7|11772.5|11771.7|11770.6|11769.9|352
1626834600000|2021-07-21 02:30:00|11771.1|11770.5|11771|11770.4|11772.2|11771.4|11770.4|11769.8|375
1626834900000|2021-07-21 02:35:00|11771.2|11770.3|11771.7|11771.1|11772.5|11771.9|11770.6|11770|307
1626835200000|2021-07-21 02:40:00|11771.8|11771.2|11771.7|11771.1|11772.5|11771.9|11771.5|11770.9|346
1626835500000|2021-07-21 02:45:00|11771.6|11771|11773|11772.4|11773.2|11772.5|11771.5|11770.8|299
1626835800000|2021-07-21 02:50:00|11772.9|11772.3|11772.1|11771.5|11773.2|11772.6|11772.1|11771.3|254
1626836100000|2021-07-21 02:55:00|11772.2|11771.6|11772.9|11772.3|11773.1|11772.4|11772.1|11771.4|210
1626836400000|2021-07-21 03:00:00|11773|11772.4|11772.6|11772|11773.2|11772.5|11771.9|11771.3|267
1626836700000|2021-07-21 03:05:00|11772.7|11772.1|11771.8|11771.2|11772.9|11772.2|11771.5|11770.9|187
1626837000000|2021-07-21 03:10:00|11771.9|11771.3|11772.6|11772|11772.9|11772.2|11771.7|11771.1|138
1626837300000|2021-07-21 03:15:00|11772.8|11772.2|11772.5|11771.9|11772.9|11772.3|11772.2|11771.5|151
1626837600000|2021-07-21 03:20:00|11772.6|11772|11775.2|11774.3|11775.3|11774.7|11772.3|11771.5|309
1626837900000|2021-07-21 03:25:00|11775.1|11774.2|11776.8|11776.2|11777.5|11776.8|11774.8|11774.2|225
1626838200000|2021-07-21 03:30:00|11776.7|11776.1|11776.7|11776.1|11777.4|11776.8|11776.5|11775.9|179
1626838500000|2021-07-21 03:35:00|11776.6|11776|11776.4|11775.8|11777.4|11776.6|11776|11775.2|184
1626838800000|2021-07-21 03:40:00|11776.5|11775.9|11776.5|11775.9|11776.8|11776.1|11776|11775.4|94
1626839100000|2021-07-21 03:45:00|11776.6|11776|11775.9|11775.3|11776.7|11776|11775.6|11775|120
1626839400000|2021-07-21 03:50:00|11776|11775.4|11775.1|11774.5|11776.3|11775.5|11774.5|11773.8|139
1626839700000|2021-07-21 03:55:00|11775|11774.4|11775.4|11774.5|11776.3|11775.6|11775|11774.4|153
1626840000000|2021-07-21 04:00:00|11775.3|11774.4|11774.2|11773.6|11775.3|11774.7|11773.9|11773.3|182
1626840300000|2021-07-21 04:05:00|11774.4|11773.8|11774.2|11773.6|11774.7|11774|11774|11773.4|137
1626840600000|2021-07-21 04:10:00|11774.3|11773.7|11774.6|11774|11774.8|11774.1|11774.2|11773.6|67
1626840900000|2021-07-21 04:15:00|11774.5|11773.9|11774.2|11773.6|11774.6|11774|11774|11773.4|134
1626841200000|2021-07-21 04:20:00|11774.1|11773.5|11774.1|11773.5|11774.4|11773.8|11773.4|11772.8|136
1626841500000|2021-07-21 04:25:00|11774.2|11773.3|11773.2|11772.3|11774.3|11773.6|11773.1|11772.3|149
1626841800000|2021-07-21 04:30:00|11773.3|11772.4|11773.2|11772.6|11773.3|11772.6|11772.1|11771.3|135
1626842100000|2021-07-21 04:35:00|11773.1|11772.5|11773.7|11773.1|11773.8|11773.2|11773.1|11772.4|76
1626842400000|2021-07-21 04:40:00|11773.4|11772.8|11772.6|11772|11773.9|11773.2|11772.6|11772|112
1626842700000|2021-07-21 04:45:00|11772.7|11772.1|11772.1|11771.5|11773.1|11772.5|11771.5|11770.9|141
1626843000000|2021-07-21 04:50:00|11772.2|11771.6|11772.7|11772.1|11773.4|11772.6|11772.1|11771.3|120
1626843300000|2021-07-21 04:55:00|11772.8|11772.2|11772.8|11772.2|11773.9|11773.2|11772.6|11771.9|204
1626843600000|2021-07-21 05:00:00|11772.7|11772.1|11774.6|11774|11775.8|11775.2|11772.4|11771.8|240
1626843900000|2021-07-21 05:05:00|11774.5|11773.9|11773.6|11772.7|11775.3|11774.5|11773.3|11772.5|261
1626844200000|2021-07-21 05:10:00|11773.7|11772.8|11774.1|11773.2|11774.3|11773.5|11773|11772.2|163
1626844500000|2021-07-21 05:15:00|11774.2|11773.3|11774.4|11773.5|11774.8|11774|11773.7|11772.8|161
1626844800000|2021-07-21 05:20:00|11774.2|11773.3|11775.2|11774.3|11775.3|11774.6|11774.1|11773.3|159
1626845100000|2021-07-21 05:25:00|11775.1|11774.2|11775.2|11774.6|11775.8|11775|11774.8|11774|137
1626845400000|2021-07-21 05:30:00|11775.4|11774.8|11775.1|11774.2|11776.4|11775.8|11774.8|11774.1|260
1626845700000|2021-07-21 05:35:00|11775|11774.1|11773.6|11772.7|11775.2|11774.5|11772.9|11772.1|312
1626846000000|2021-07-21 05:40:00|11773.4|11772.5|11772.6|11771.7|11773.8|11773|11772.1|11771.3|267
1626846300000|2021-07-21 05:45:00|11772.5|11771.6|11771.6|11770.7|11772.5|11771.6|11770.9|11770.2|256
1626846600000|2021-07-21 05:50:00|11771.7|11771.1|11769.5|11768.9|11772.1|11771.4|11768.9|11768.1|338
1626846900000|2021-07-21 05:55:00|11769.4|11768.8|11767.6|11766.7|11769.6|11769|11766.8|11766.1|328
1626847200000|2021-07-21 06:00:00|11767.4|11766.5|11766.7|11765.8|11769.4|11768.7|11766.3|11765.7|520
1626847500000|2021-07-21 06:05:00|11766.6|11765.7|11763.8|11763.2|11767.1|11766.2|11762.9|11762.3|482
1626847800000|2021-07-21 06:10:00|11763.7|11763.1|11764.8|11764.2|11766.4|11765.7|11762.3|11761.7|548
1626848100000|2021-07-21 06:15:00|11764.9|11764.3|11763.7|11763.1|11765.9|11765.3|11762.6|11761.9|458
1626848400000|2021-07-21 06:20:00|11763.6|11763|11761.4|11760.8|11763.7|11763.1|11761.3|11760.7|388
1626848700000|2021-07-21 06:25:00|11761.2|11760.6|11762.6|11762|11763.4|11762.8|11760.7|11760.1|433
1626849000000|2021-07-21 06:30:00|11762.7|11762.1|11762.2|11761.6|11763.4|11762.8|11760.8|11760.2|428
1626849300000|2021-07-21 06:35:00|11762.1|11761.5|11764.7|11764.1|11764.8|11764.2|11762|11761.4|396
1626849600000|2021-07-21 06:40:00|11764.8|11764.2|11762.2|11761.6|11766.6|11766|11762.1|11761.4|502
1626849900000|2021-07-21 06:45:00|11762.3|11761.4|11761.6|11760.7|11764.2|11763.5|11760.9|11760.3|514
1626850200000|2021-07-21 06:50:00|11761.5|11760.6|11764.4|11763.5|11765.1|11764.3|11761.4|11760.6|575
1626850500000|2021-07-21 06:55:00|11764.3|11763.7|11763.6|11763|11766.7|11766.1|11762.9|11762.2|596
1626850800000|2021-07-21 07:00:00|11763.7|11762.8|11762.2|11761.6|11764.2|11763.5|11760.2|11759.5|821
1626851100000|2021-07-21 07:05:00|11762|11761.4|11758.2|11757.3|11762|11761.4|11756.2|11755.6|624
1626851400000|2021-07-21 07:10:00|11758|11757.4|11757.3|11756.7|11758.6|11757.9|11754.6|11753.8|715
1626851700000|2021-07-21 07:15:00|11757.2|11756.6|11758|11757.4|11758.4|11757.8|11755|11754.4|639
1626852000000|2021-07-21 07:20:00|11758.1|11757.5|11759.6|11759|11760.7|11760|11757.8|11757.1|484
1626852300000|2021-07-21 07:25:00|11759.5|11758.9|11756|11755.4|11762|11761.3|11755|11754.4|643
1626852600000|2021-07-21 07:30:00|11756.2|11755.6|11754.2|11753.6|11756.6|11756|11752.3|11751.7|702
1626852900000|2021-07-21 07:35:00|11754.4|11753.8|11756.6|11756|11758|11757.4|11753.7|11753.1|541
1626853200000|2021-07-21 07:40:00|11756.7|11755.8|11756.4|11755.8|11758.7|11758.1|11755.2|11754.6|577
1626853500000|2021-07-21 07:45:00|11756.2|11755.6|11757.3|11756.7|11758.4|11757.8|11754|11753.3|570
1626853800000|2021-07-21 07:50:00|11757|11756.4|11761.5|11760.9|11763.7|11763.1|11756.9|11756.3|646
1626854100000|2021-07-21 07:55:00|11761.6|11761|11761.7|11760.8|11762.4|11761.7|11759.8|11759|613
1626854400000|2021-07-21 08:00:00|11761.8|11760.9|11758|11757.4|11762|11761.2|11757.6|11757|451
1626854700000|2021-07-21 08:05:00|11758.1|11757.5|11755.5|11754.9|11759.2|11758.6|11754.4|11753.8|498
1626855000000|2021-07-21 08:10:00|11755.7|11754.8|11756.8|11756.2|11758.1|11757.5|11755.2|11754.6|504
1626855300000|2021-07-21 08:15:00|11756.6|11756|11758.5|11757.9|11759.6|11758.7|11755.2|11754.3|464
1626855600000|2021-07-21 08:20:00|11758.4|11757.8|11763.6|11763|11765|11764.3|11757.6|11757|597
1626855900000|2021-07-21 08:25:00|11763.5|11762.9|11763.6|11762.7|11764.6|11763.9|11761.7|11761.1|653
1626856200000|2021-07-21 08:30:00|11763.7|11762.8|11770.1|11769.5|11770.1|11769.5|11763.3|11762.7|713
1626856500000|2021-07-21 08:35:00|11770|11769.4|11771.6|11771|11772.2|11771.6|11769|11768.4|726
1626856800000|2021-07-21 08:40:00|11771.7|11771.1|11774.2|11773.6|11775.2|11774.6|11771.2|11770.6|572
1626857100000|2021-07-21 08:45:00|11774.3|11773.7|11778.9|11778.3|11779.7|11779.1|11773.8|11773.2|642
1626857400000|2021-07-21 08:50:00|11779|11778.4|11781.1|11780.5|11781.4|11780.7|11778.1|11777.5|665
1626857700000|2021-07-21 08:55:00|11781|11780.4|11780|11779.1|11782.8|11782|11779|11778.4|636
1626858000000|2021-07-21 09:00:00|11779.9|11779.3|11775.8|11775.2|11780.2|11779.5|11775.3|11774.7|653
1626858300000|2021-07-21 09:05:00|11775.9|11775.3|11776.1|11775.5|11777.8|11777.1|11775.4|11774.6|528
1626858600000|2021-07-21 09:10:00|11776.2|11775.3|11775.6|11775|11776.8|11775.9|11775.3|11774.6|366
1626858900000|2021-07-21 09:15:00|11775.5|11774.9|11775.8|11774.9|11776.5|11775.8|11774.8|11774.1|399
1626859200000|2021-07-21 09:20:00|11775.9|11775|11778.3|11777.4|11778.9|11778.1|11774.9|11774.2|471
1626859500000|2021-07-21 09:25:00|11778.4|11777.5|11779.4|11778.5|11780.8|11780|11777.9|11777.1|398
1626859800000|2021-07-21 09:30:00|11779.5|11778.6|11776.7|11775.8|11779.8|11779.1|11775.6|11774.9|473
1626860100000|2021-07-21 09:35:00|11776.8|11775.9|11776|11775.4|11776.9|11776.3|11774|11773.2|465
1626860400000|2021-07-21 09:40:00|11776.2|11775.3|11774|11773.4|11776.2|11775.3|11773.9|11773.2|459
1626860700000|2021-07-21 09:45:00|11774.1|11773.5|11771.7|11770.8|11774.3|11773.6|11771|11770.4|464
1626861000000|2021-07-21 09:50:00|11771.5|11770.9|11768.6|11768|11772.3|11771.6|11768.6|11767.9|475
1626861300000|2021-07-21 09:55:00|11768.7|11767.8|11773.6|11773|11774.1|11773.4|11768.4|11767.5|415
1626861600000|2021-07-21 10:00:00|11773.7|11773.1|11773.9|11773|11775.4|11774.6|11772.9|11772.2|398
1626861900000|2021-07-21 10:05:00|11773.8|11772.9|11776.3|11775.7|11776.8|11776.2|11773.5|11772.8|407
1626862200000|2021-07-21 10:10:00|11776.2|11775.6|11775.7|11775.1|11776.8|11776.1|11774.6|11773.9|500
1626862500000|2021-07-21 10:15:00|11775.8|11774.8|11777.4|11776.8|11778.7|11778|11775.2|11774.5|498
1626862800000|2021-07-21 10:20:00|11777.5|11776.6|11775.5|11774.6|11777.5|11776.9|11775.1|11774.5|484
1626863100000|2021-07-21 10:25:00|11775.3|11774.7|11774.7|11773.8|11776.9|11776|11772.9|11772.1|461
1626863400000|2021-07-21 10:30:00|11774.4|11773.9|11773.7|11772.8|11775|11774.2|11772.9|11772|384
1626863700000|2021-07-21 10:35:00|11773.8|11773.1|11772.1|11771.5|11775.1|11774.5|11772.1|11771.3|414
1626864000000|2021-07-21 10:40:00|11772.2|11771.6|11772|11771.1|11774.1|11773.3|11771.4|11770.8|433
1626864300000|2021-07-21 10:45:00|11771.9|11771|11774.2|11773.6|11774.2|11773.6|11771.4|11770.6|378
1626864600000|2021-07-21 10:50:00|11774.1|11773.5|11772.4|11771.5|11774.6|11774|11771.3|11770.5|436
1626864900000|2021-07-21 10:55:00|11772.3|11771.4|11772.6|11772|11772.8|11772.1|11770.4|11769.7|416
1626865200000|2021-07-21 11:00:00|11772.7|11771.8|11773.1|11772.2|11775.1|11774.5|11771.2|11770.4|608
1626865500000|2021-07-21 11:05:00|11773|11772.1|11771|11770.4|11773.2|11772.4|11770.8|11770.2|373
1626865800000|2021-07-21 11:10:00|11771.4|11770.8|11772.6|11772|11773.4|11772.8|11771|11770.3|329
1626866100000|2021-07-21 11:15:00|11772.8|11772.2|11772.5|11771.6|11773.3|11772.7|11771.3|11770.7|329
1626866400000|2021-07-21 11:20:00|11772.3|11771.7|11771.8|11770.9|11773.4|11772.8|11771.4|11770.8|465
1626866700000|2021-07-21 11:25:00|11771.7|11771.1|11773.7|11773.1|11773.8|11773.2|11769.6|11768.9|501
1626867000000|2021-07-21 11:30:00|11773.8|11773.2|11777|11776.4|11777.3|11776.7|11773.8|11773.2|410
1626867300000|2021-07-21 11:35:00|11777.2|11776.3|11775.1|11774.5|11778.9|11778.3|11775.1|11774.5|444
1626867600000|2021-07-21 11:40:00|11775.3|11774.7|11774.1|11773.5|11775.7|11775.1|11773.5|11772.9|371
1626867900000|2021-07-21 11:45:00|11774|11773.4|11772.6|11772|11774.7|11774.1|11771.2|11770.6|420
1626868200000|2021-07-21 11:50:00|11772.8|11772.2|11769.2|11768.6|11772.9|11772.3|11769|11768.4|446
1626868500000|2021-07-21 11:55:00|11769.3|11768.7|11770.8|11770.2|11772.8|11772.2|11768.1|11767.5|627
1626868800000|2021-07-21 12:00:00|11770.9|11770.3|11767.6|11767|11771|11770.4|11766.8|11766.2|565
1626869100000|2021-07-21 12:05:00|11767.7|11767.1|11771.2|11770.6|11771.3|11770.7|11767.1|11766.5|468
1626869400000|2021-07-21 12:10:00|11770.9|11770.3|11771.9|11771.3|11772.2|11771.6|11770.3|11769.7|477
1626869700000|2021-07-21 12:15:00|11771.8|11771.2|11766.6|11766|11772.8|11772.2|11766.2|11765.6|520
1626870000000|2021-07-21 12:20:00|11766.3|11765.7|11768.3|11767.7|11769.3|11768.7|11766.1|11765.5|594
1626870300000|2021-07-21 12:25:00|11768.2|11767.6|11770.4|11769.8|11771.4|11770.7|11768|11767.4|508
1626870600000|2021-07-21 12:30:00|11770.5|11769.9|11768.3|11767.7|11771.1|11770.5|11768.3|11767.7|453
1626870900000|2021-07-21 12:35:00|11768.4|11767.8|11764.2|11763.6|11768.5|11767.9|11763.6|11763|459
1626871200000|2021-07-21 12:40:00|11764.1|11763.5|11763.6|11763|11765.6|11765|11762.3|11761.7|472
1626871500000|2021-07-21 12:45:00|11763.4|11762.8|11760.4|11759.8|11763.4|11762.8|11760.3|11759.7|630
1626871800000|2021-07-21 12:50:00|11760.3|11759.7|11764.8|11764.2|11768.2|11767.6|11760.1|11759.5|576
1626872100000|2021-07-21 12:55:00|11764.7|11764.1|11766.4|11765.8|11767.1|11766.5|11762.4|11761.8|534
1626872400000|2021-07-21 13:00:00|11766.3|11765.7|11769.6|11769|11770|11769.4|11765.3|11764.7|727
1626872700000|2021-07-21 13:05:00|11769.5|11768.9|11767.8|11767.2|11772|11771.4|11767.6|11766.9|509
1626873000000|2021-07-21 13:10:00|11768.1|11767.5|11767.3|11766.7|11768.4|11767.8|11766.9|11766.2|397
1626873300000|2021-07-21 13:15:00|11767.2|11766.6|11765.6|11765|11769.2|11768.6|11762.7|11762|599
1626873600000|2021-07-21 13:20:00|11765.7|11765.1|11766.1|11765.5|11766.7|11766.1|11764.1|11763.5|440
1626873900000|2021-07-21 13:25:00|11766.2|11765.6|11764.9|11764.3|11767.9|11767.3|11764.8|11764.2|482
1626874200000|2021-07-21 13:30:00|11764.5|11763.9|11767.5|11766.9|11768|11767.4|11763.1|11762.5|513
1626874500000|2021-07-21 13:35:00|11767.4|11766.8|11775.7|11775.1|11775.7|11775.1|11767.2|11766.6|526
1626874800000|2021-07-21 13:40:00|11775.5|11774.9|11782.7|11782.1|11783.2|11782.6|11774.8|11774.2|567
1626875100000|2021-07-21 13:45:00|11782.8|11781.9|11784.1|11783.5|11784.3|11783.7|11781.8|11781.2|585
1626875400000|2021-07-21 13:50:00|11784.2|11783.6|11787.2|11786.6|11789|11788.3|11784.2|11783.6|558
1626875700000|2021-07-21 13:55:00|11787.4|11786.8|11787.5|11786.9|11788.7|11788.1|11785.4|11784.8|546
1626876000000|2021-07-21 14:00:00|11787.6|11787|11784.7|11784.1|11787.8|11787.2|11782.4|11781.8|447
1626876300000|2021-07-21 14:05:00|11784.8|11784.2|11786.5|11785.9|11788.5|11787.9|11784.8|11784.2|435
1626876600000|2021-07-21 14:10:00|11786.2|11785.6|11784.9|11784.3|11789.5|11788.9|11784.8|11784.1|486
1626876900000|2021-07-21 14:15:00|11785.1|11784.5|11786.1|11785.2|11787.7|11786.9|11784.1|11783.5|450
1626877200000|2021-07-21 14:20:00|11786.2|11785.5|11787.3|11786.7|11790.2|11789.3|11785.9|11785.2|485
1626877500000|2021-07-21 14:25:00|11787.4|11786.8|11789.5|11788.9|11794.7|11794|11787.1|11786.2|682
1626877800000|2021-07-21 14:30:00|11789.6|11788.7|11789.9|11789.3|11793.8|11793.2|11787.9|11787.2|864
1626878100000|2021-07-21 14:35:00|11790|11789.4|11794|11793.4|11794.9|11794.2|11789.9|11789.2|763
1626878400000|2021-07-21 14:40:00|11793.9|11793.3|11795.8|11795.2|11797.2|11796.6|11791.6|11790.9|761
1626878700000|2021-07-21 14:45:00|11795.9|11795.3|11796.1|11795.5|11798.7|11798.1|11794.5|11793.6|823
1626879000000|2021-07-21 14:50:00|11796|11795.4|11789.6|11788.7|11796.1|11795.5|11787.3|11786.7|855
1626879300000|2021-07-21 14:55:00|11789.1|11788.5|11790|11789.4|11790.5|11789.9|11785.2|11784.6|847
1626879600000|2021-07-21 15:00:00|11789.8|11789.2|11789.2|11788.6|11790.8|11790.2|11786.6|11786|735
1626879900000|2021-07-21 15:05:00|11789.4|11788.5|11791.4|11790.8|11793.6|11793|11789|11788.3|554
1626880200000|2021-07-21 15:10:00|11791.5|11790.6|11790.9|11790|11793.2|11792.5|11789.8|11789.1|581
1626880500000|2021-07-21 15:15:00|11791|11790.1|11795|11794.1|11795.2|11794.6|11790.3|11789.6|664
1626880800000|2021-07-21 15:20:00|11794.7|11794|11799.9|11799|11800.6|11799.9|11794|11793.3|533
1626881100000|2021-07-21 15:25:00|11799.8|11798.9|11801.9|11801.3|11804.1|11803.5|11797.6|11796.9|800
1626881400000|2021-07-21 15:30:00|11802|11801.4|11796.3|11795.7|11802.6|11801.9|11795.7|11794.8|724
1626881700000|2021-07-21 15:35:00|11796.2|11795.3|11796.4|11795.8|11797.6|11797|11795.3|11794.7|532
1626882000000|2021-07-21 15:40:00|11796.5|11795.6|11799.3|11798.7|11800.1|11799.3|11796.3|11795.6|594
1626882300000|2021-07-21 15:45:00|11799.2|11798.6|11799|11798.4|11800.3|11799.7|11798.9|11798.1|519
1626882600000|2021-07-21 15:50:00|11798.9|11798.3|11795.5|11794.9|11799.9|11799.3|11795.3|11794.7|615
1626882900000|2021-07-21 15:55:00|11795.4|11794.8|11798.5|11797.9|11798.7|11797.9|11794.3|11793.7|530
1626883200000|2021-07-21 16:00:00|11798.4|11797.8|11797.8|11797.2|11799.1|11798.5|11796.5|11795.8|549
1626883500000|2021-07-21 16:05:00|11797.9|11797.3|11793.5|11792.6|11798.1|11797.4|11792.9|11792.3|404
1626883800000|2021-07-21 16:10:00|11793.4|11792.5|11791.5|11790.9|11793.5|11792.9|11790.9|11790.2|455
1626884100000|2021-07-21 16:15:00|11791.6|11791|11791.4|11790.8|11792.6|11791.9|11790.2|11789.4|447
1626884400000|2021-07-21 16:20:00|11791.3|11790.7|11791.9|11791.3|11792.3|11791.7|11790.6|11789.7|458
1626884700000|2021-07-21 16:25:00|11792|11791.4|11793.9|11793.3|11794.2|11793.6|11792|11791.4|361
1626885000000|2021-07-21 16:30:00|11794|11793.4|11791.6|11791|11794.2|11793.6|11791.4|11790.7|354
1626885300000|2021-07-21 16:35:00|11791.4|11790.8|11790.6|11790|11793.4|11792.6|11789.8|11789.2|373
1626885600000|2021-07-21 16:40:00|11790.5|11789.9|11790.8|11790.2|11792|11791.4|11790.1|11789.5|296
1626885900000|2021-07-21 16:45:00|11790.9|11790.3|11793.5|11792.9|11793.7|11793.1|11790.8|11790.2|358
1626886200000|2021-07-21 16:50:00|11793.6|11793|11795.3|11794.7|11796.5|11795.8|11793.1|11792.5|451
1626886500000|2021-07-21 16:55:00|11795.1|11794.5|11793.6|11793|11795.8|11795.1|11793.2|11792.6|388
1626886800000|2021-07-21 17:00:00|11793.7|11793.1|11795.2|11794.3|11796|11795.4|11792.2|11791.3|727
1626887100000|2021-07-21 17:05:00|11795.1|11794.2|11797.8|11796.9|11798.2|11797.4|11793.6|11793|636
1626887400000|2021-07-21 17:10:00|11797.7|11796.8|11796.9|11796.3|11798.2|11797.5|11796.3|11795.7|441
1626887700000|2021-07-21 17:15:00|11796.8|11796.2|11796.1|11795.5|11797.8|11797.1|11795.6|11795|486
1626888000000|2021-07-21 17:20:00|11795.9|11795.3|11799.5|11798.9|11800.3|11799.7|11795.8|11795.2|503
1626888300000|2021-07-21 17:25:00|11799.6|11799|11797|11796.4|11799.8|11799.2|11797|11796.3|350
1626888600000|2021-07-21 17:30:00|11797.1|11796.5|11799.5|11798.9|11799.7|11799|11796.9|11796.2|345
1626888900000|2021-07-21 17:35:00|11799.6|11799|11798.4|11797.5|11800.3|11799.7|11797.8|11797.2|322
1626889200000|2021-07-21 17:40:00|11798.2|11797.6|11797.4|11796.8|11798.4|11797.8|11797|11796.3|290
1626889500000|2021-07-21 17:45:00|11797.5|11796.9|11798.1|11797.5|11798.3|11797.7|11796.9|11796.3|213
1626889800000|2021-07-21 17:50:00|11798.4|11797.8|11797.7|11797.1|11799|11798.4|11797.3|11796.7|226
1626890100000|2021-07-21 17:55:00|11797.5|11796.9|11796.2|11795.6|11797.6|11797|11795.5|11794.9|338
1626890400000|2021-07-21 18:00:00|11795.9|11795.3|11796|11795.4|11796.8|11796.1|11794.1|11793.4|330
1626890700000|2021-07-21 18:05:00|11796.1|11795.5|11793.8|11793.2|11796.2|11795.6|11793.4|11792.7|246
1626891000000|2021-07-21 18:10:00|11793.7|11793.1|11796|11795.4|11796.4|11795.6|11793.6|11792.9|251
1626891300000|2021-07-21 18:15:00|11796.2|11795.3|11794.5|11793.9|11796.5|11795.9|11794.5|11793.9|263
1626891600000|2021-07-21 18:20:00|11794.6|11794|11795.6|11795|11795.7|11795.1|11794.6|11794|197
1626891900000|2021-07-21 18:25:00|11795.7|11795.1|11795.4|11794.8|11796.1|11795.5|11795|11794.4|196
1626892200000|2021-07-21 18:30:00|11795.3|11794.7|11795.3|11794.4|11796.1|11795.5|11795|11794.3|248
1626892500000|2021-07-21 18:35:00|11795.1|11794.5|11796.9|11796.3|11797.3|11796.5|11795|11794.3|256
1626892800000|2021-07-21 18:40:00|11797|11796.4|11795.1|11794.5|11797|11796.4|11794.4|11793.8|217
1626893100000|2021-07-21 18:45:00|11795|11794.4|11797.7|11797.1|11797.7|11797.1|11794.9|11794.3|249
1626893400000|2021-07-21 18:50:00|11797.6|11797|11799.7|11799.1|11800.8|11800|11797.5|11796.7|392
1626893700000|2021-07-21 18:55:00|11799.6|11799|11800.4|11799.8|11801|11800.4|11798.6|11798|386
1626894000000|2021-07-21 19:00:00|11800.3|11799.7|11799.2|11798.6|11800.3|11799.7|11799|11798.3|288
1626894300000|2021-07-21 19:05:00|11799.1|11798.5|11799.8|11799.2|11800.7|11799.9|11799|11798.2|257
1626894600000|2021-07-21 19:10:00|11799.9|11799|11802|11801.4|11802.3|11801.7|11799.5|11798.7|303
1626894900000|2021-07-21 19:15:00|11802.1|11801.5|11804|11803.4|11804.1|11803.4|11801.3|11800.6|430
1626895200000|2021-07-21 19:20:00|11803.9|11803.3|11804.6|11804|11805|11804.4|11803.2|11802.5|294
1626895500000|2021-07-21 19:25:00|11804.5|11803.9|11803.6|11803|11805.3|11804.6|11803.5|11802.7|269
1626895800000|2021-07-21 19:30:00|11803.5|11802.9|11803.5|11802.9|11804.1|11803.4|11803.3|11802.6|196
1626896100000|2021-07-21 19:35:00|11803.6|11802.7|11801.1|11800.5|11803.7|11802.8|11801|11800.3|270
1626896400000|2021-07-21 19:40:00|11801|11800.4|11802.9|11802|11803.4|11802.7|11801|11800.2|326
1626896700000|2021-07-21 19:45:00|11802.8|11801.9|11800.7|11799.8|11802.9|11802|11800.5|11799.7|258
1626897000000|2021-07-21 19:50:00|11800.5|11799.9|11800.9|11800|11801.8|11801.1|11800|11799.2|433
1626897300000|2021-07-21 19:55:00|11800.6|11799.9|11800.8|11799.9|11801.4|11800.7|11799.5|11798.7|500
1626897600000|2021-07-21 20:00:00|11800.7|11799.8|11799.9|11799|11800.7|11799.8|11799.5|11798.7|268
1626897900000|2021-07-21 20:05:00|11800|11799.1|11799.4|11798.5|11800.7|11799.9|11799.1|11798.3|143
1626898200000|2021-07-21 20:10:00|11799.5|11798.6|11796.6|11795.7|11799.5|11798.7|11796.3|11795.6|151
1626898500000|2021-07-21 20:15:00|11796.5|11795.6|11794.9|11794.3|11797.1|11796.3|11794.9|11794.1|336
1626898800000|2021-07-21 20:20:00|11795.2|11794.4|11794.5|11793.6|11795.8|11794.9|11793.3|11792.4|221
1626899100000|2021-07-21 20:25:00|11794.4|11793.5|11792.4|11791.5|11795.8|11794.9|11792.4|11791.5|303
1626899400000|2021-07-21 20:30:00|11792.3|11791.4|11793.5|11792.6|11794.4|11793.5|11792.2|11791.3|122
1626899700000|2021-07-21 20:35:00|11793.6|11792.7|11795.4|11794.5|11795.5|11794.6|11792.5|11791.6|135
1626900000000|2021-07-21 20:40:00|11795.5|11794.6|11796.8|11795.9|11796.9|11796|11795.4|11794.5|158
1626900300000|2021-07-21 20:45:00|11796.5|11795.6|11795.2|11794.3|11796.7|11795.8|11795.1|11794.2|114
1626900600000|2021-07-21 20:50:00|11795.3|11794.4|11794.3|11793.4|11796.4|11795.5|11794.1|11793.2|235
1626900900000|2021-07-21 20:55:00|11794.2|11793.3|11795.7|11794|11796.5|11794.5|11794|11793.1|233
1626901200000|2021-07-21 21:00:00|11796.3|11793.3|11799.3|11792.3|11802|11799.5|11793.8|11786.8|124
1626901500000|2021-07-21 21:05:00|11798.2|11791.2|11796.7|11789.7|11802.9|11795.9|11795|11788|177
1626901800000|2021-07-21 21:10:00|11796.6|11789.9|11796.6|11789.6|11797.3|11790.6|11795.7|11789.1|77
1626902100000|2021-07-21 21:15:00|11797.3|11790.3|11794|11788.8|11797.4|11793|11793.5|11787.8|132
1626902400000|2021-07-21 21:20:00|11794.1|11790.6|11796|11789|11797.4|11792.1|11794.1|11788.2|240
1626902700000|2021-07-21 21:25:00|11795.8|11788.8|11796.4|11789.4|11797.1|11790.1|11795.1|11788.1|119
1626903000000|2021-07-21 21:30:00|11796.1|11789.2|11795.7|11790.5|11796.7|11790.9|11794.1|11788.7|212
1626903300000|2021-07-21 21:35:00|11795.8|11790.7|11796.3|11794|11797.8|11794|11795.3|11789.8|221
1626903600000|2021-07-21 21:40:00|11796.2|11793.9|11800.3|11795.9|11801.1|11796.6|11796.2|11793.7|237
1626903900000|2021-07-21 21:45:00|11800|11795.7|11799.1|11795.7|11800.3|11796.7|11798.6|11795.2|192
1626904200000|2021-07-21 21:50:00|11798.9|11795.6|11798.5|11794.4|11799.4|11796.1|11798|11794.1|157
1626904500000|2021-07-21 21:55:00|11798.4|11794.5|11798.8|11794.3|11799.2|11795.3|11797.8|11794|177
1626904800000|2021-07-21 22:00:00|11798.7|11794.9|11796.9|11795.8|11799|11796.6|11796.6|11794.3|321
1626905100000|2021-07-21 22:05:00|11796.8|11795.9|11796.4|11795.5|11798.3|11796.9|11796.1|11795.2|229
1626905400000|2021-07-21 22:10:00|11796.7|11795.4|11796.7|11795.8|11797|11795.9|11796.3|11795|230
1626905700000|2021-07-21 22:15:00|11796.8|11795.9|11796.9|11796|11797.1|11796|11796.7|11795.7|94
1626906000000|2021-07-21 22:20:00|11797.2|11796.1|11797.1|11796.2|11798.1|11797.1|11796.8|11795.9|95
1626906300000|2021-07-21 22:25:00|11797.2|11796.3|11796.8|11795.9|11797.4|11796.5|11796.7|11795.8|53
1626906600000|2021-07-21 22:30:00|11796.9|11796|11797.2|11796.3|11797.9|11797|11796.9|11796|105
1626906900000|2021-07-21 22:35:00|11797.3|11796.4|11796.5|11795.6|11797.3|11796.4|11796.3|11795.4|48
1626907200000|2021-07-21 22:40:00|11796.6|11795.7|11796.2|11795.3|11797.2|11796.1|11796.1|11795.2|84
1626907500000|2021-07-21 22:45:00|11796.3|11795.4|11795.1|11794.2|11796.3|11795.4|11794.9|11794|107
1626907800000|2021-07-21 22:50:00|11795|11794.1|11794.2|11793.6|11795.3|11794.4|11793.7|11792.8|215
1626908100000|2021-07-21 22:55:00|11794.4|11793.8|11793.6|11792.7|11795|11794|11793.6|11792.7|147
1626908400000|2021-07-21 23:00:00|11793.4|11792.5|11793.3|11792.4|11794.6|11793.7|11793.3|11792.4|211
1626908700000|2021-07-21 23:05:00|11793.4|11792.5|11792.3|11791.4|11793.4|11792.5|11792.1|11791.2|159
1626909000000|2021-07-21 23:10:00|11792.4|11791.5|11792.3|11791.4|11792.5|11791.6|11791.3|11790.4|158
1626909300000|2021-07-21 23:15:00|11792.4|11791.5|11793.3|11792.4|11793.4|11792.5|11792.2|11791.4|141
1626909600000|2021-07-21 23:20:00|11793.4|11792.5|11793.9|11793|11794.1|11793.2|11793.2|11792.3|112
1626909900000|2021-07-21 23:25:00|11793.8|11792.9|11794.9|11794|11795|11794.1|11793.8|11792.9|96
1626910200000|2021-07-21 23:30:00|11794.8|11793.9|11793.4|11792.5|11796|11795.1|11793.4|11792.5|128
1626910500000|2021-07-21 23:35:00|11793.3|11792.4|11795.2|11794.3|11795.8|11794.9|11792.8|11792|183
1626910800000|2021-07-21 23:40:00|11795.1|11794.2|11793.9|11793|11795.5|11794.6|11793.7|11792.8|111
1626911100000|2021-07-21 23:45:00|11794|11793.1|11792.4|11791.5|11794|11793.1|11792.1|11791.2|120
1626911400000|2021-07-21 23:50:00|11792.3|11791.4|11792.3|11791.4|11792.8|11791.9|11791.7|11790.8|52
1626911700000|2021-07-21 23:55:00|11792.4|11791.5|11792.9|11792|11793.2|11792.3|11792.3|11791.4|86
1626912000000|2021-07-22 00:00:00|11792.8|11791.9|11793.3|11792.4|11793.9|11793|11792.3|11791.4|164
1626912300000|2021-07-22 00:05:00|11793.4|11792.5|11791.1|11790.2|11794.9|11794|11791|11790.2|269
1626912600000|2021-07-22 00:10:00|11791.2|11790.5|11792.2|11791.3|11793.3|11792.5|11791|11790.2|266
1626912900000|2021-07-22 00:15:00|11792.1|11791.6|11791.4|11790.8|11793.4|11792.6|11791.3|11790.6|215
1626913200000|2021-07-22 00:20:00|11791.6|11791|11791.9|11791|11792.3|11791.5|11791|11790.2|165
1626913500000|2021-07-22 00:25:00|11791.8|11790.9|11791.5|11790.9|11792.3|11791.5|11791|11790.3|197
1626913800000|2021-07-22 00:30:00|11791.6|11791|11790|11789.1|11791.6|11791|11789.1|11788.3|174
1626914100000|2021-07-22 00:35:00|11789.9|11789|11789.1|11788.2|11790.3|11789.4|11788.5|11787.7|174
1626914400000|2021-07-22 00:40:00|11789|11788.1|11789.2|11788.3|11789.8|11789|11788.9|11788.1|142
1626914700000|2021-07-22 00:45:00|11789.3|11788.4|11789.3|11788.4|11789.7|11788.9|11788.5|11787.7|154
1626915000000|2021-07-22 00:50:00|11789.2|11788.6|11790.8|11789.9|11791.3|11790.4|11789.1|11788.4|200
1626915300000|2021-07-22 00:55:00|11790.9|11790|11788.8|11787.9|11790.9|11790|11788.7|11787.8|178
1626915600000|2021-07-22 01:00:00|11789|11788.1|11788.3|11787.4|11789.1|11788.2|11787.7|11786.8|231
1626915900000|2021-07-22 01:05:00|11788.4|11787.5|11787.8|11786.9|11788.4|11787.5|11787.1|11786.3|130
1626916200000|2021-07-22 01:10:00|11787.7|11786.8|11788.8|11787.9|11789.4|11788.6|11787.7|11786.8|231
1626916500000|2021-07-22 01:15:00|11788.7|11787.8|11788.3|11787.4|11788.8|11787.9|11787.5|11786.8|254
1626916800000|2021-07-22 01:20:00|11788.4|11787.5|11788.9|11788|11790.2|11789.4|11788.4|11787.5|219
1626917100000|2021-07-22 01:25:00|11789|11788.1|11789.3|11788.4|11789.5|11788.7|11787.8|11787|220
1626917400000|2021-07-22 01:30:00|11789.4|11788.5|11789.3|11788.4|11789.6|11788.8|11788.6|11787.8|231
1626917700000|2021-07-22 01:35:00|11789.2|11788.3|11791.6|11790.7|11792.5|11791.6|11789.1|11788.2|307
1626918000000|2021-07-22 01:40:00|11791.5|11790.6|11793.8|11792.9|11794.4|11793.7|11791.5|11790.6|254
1626918300000|2021-07-22 01:45:00|11793.7|11793.1|11796.1|11795.2|11796.2|11795.5|11793.6|11792.9|254
1626918600000|2021-07-22 01:50:00|11796|11795.1|11795.5|11794.6|11796.6|11795.8|11794.6|11793.9|219
1626918900000|2021-07-22 01:55:00|11795.4|11794.5|11796.6|11796|11797|11796.1|11795.4|11794.5|192
1626919200000|2021-07-22 02:00:00|11796.7|11796.1|11796.5|11795.6|11796.9|11796.1|11795.8|11795|185
1626919500000|2021-07-22 02:05:00|11796.4|11795.5|11797.7|11796.8|11798.1|11797.3|11796.3|11795.5|146
1626919800000|2021-07-22 02:10:00|11797.5|11796.6|11797.9|11797.3|11799.1|11798.2|11797.3|11796.6|268
1626920100000|2021-07-22 02:15:00|11798.1|11797.2|11797.4|11796.5|11798.6|11797.7|11797.2|11796.5|215
1626920400000|2021-07-22 02:20:00|11797.5|11796.6|11797.6|11796.7|11798.5|11797.7|11796.7|11796|175
1626920700000|2021-07-22 02:25:00|11797.5|11796.6|11797.6|11796.7|11798|11797.2|11796.9|11796.1|205
1626921000000|2021-07-22 02:30:00|11797.5|11796.6|11797.4|11796.5|11798.2|11797.3|11797.1|11796.3|185
1626921300000|2021-07-22 02:35:00|11797.5|11796.6|11797.8|11796.9|11797.9|11797.1|11796.9|11796|157
1626921600000|2021-07-22 02:40:00|11797.9|11797|11797.4|11796.5|11797.9|11797|11797|11796.4|143
1626921900000|2021-07-22 02:45:00|11797.3|11796.7|11796.1|11795.5|11797.5|11796.7|11796|11795.3|110
1626922200000|2021-07-22 02:50:00|11796.3|11795.4|11795.9|11795|11796.4|11795.7|11795.3|11794.6|192
1626922500000|2021-07-22 02:55:00|11796|11795.1|11790.7|11789.8|11796|11795.2|11790.6|11789.8|361
1626922800000|2021-07-22 03:00:00|11790.8|11789.9|11792.2|11791.6|11792.6|11791.9|11790.7|11789.9|190
1626923100000|2021-07-22 03:05:00|11791.9|11791.3|11793|11792.4|11793.6|11792.9|11791.7|11791.1|190
1626923400000|2021-07-22 03:10:00|11792.9|11792.3|11793|11792.1|11793.6|11792.8|11792.8|11792|183
1626923700000|2021-07-22 03:15:00|11793.1|11792.2|11793.5|11792.6|11793.6|11792.9|11792.8|11792|179
1626924000000|2021-07-22 03:20:00|11793.6|11792.7|11796|11795.1|11796.2|11795.4|11793.4|11792.7|190
1626924300000|2021-07-22 03:25:00|11795.9|11795.3|11796.1|11795.2|11796.5|11795.6|11795.1|11794.4|164
1626924600000|2021-07-22 03:30:00|11796|11795.1|11795.6|11795|11796.7|11795.9|11795.4|11794.8|150
1626924900000|2021-07-22 03:35:00|11795.7|11795.1|11795.8|11795.2|11796.3|11795.5|11795.4|11794.5|77
1626925200000|2021-07-22 03:40:00|11795.9|11795.3|11796.8|11796.2|11797|11796.3|11795.9|11795.3|114
1626925500000|2021-07-22 03:45:00|11797|11796.1|11796.9|11796.3|11797.1|11796.4|11796|11795.3|107
1626925800000|2021-07-22 03:50:00|11796.8|11796.2|11797.2|11796.6|11797.6|11796.9|11796.1|11795.3|140
1626926100000|2021-07-22 03:55:00|11797.3|11796.7|11796.5|11795.6|11797.6|11796.8|11795.9|11795|151
1626926400000|2021-07-22 04:00:00|11796.4|11795.5|11797.4|11796.5|11797.5|11796.7|11796.1|11795.3|145
1626926700000|2021-07-22 04:05:00|11797.3|11796.4|11798.5|11797.6|11798.6|11797.7|11796.8|11796|131
1626927000000|2021-07-22 04:10:00|11798.6|11797.7|11799|11798.1|11799.4|11798.7|11798.4|11797.5|135
1626927300000|2021-07-22 04:15:00|11798.8|11798.2|11798.4|11797.8|11799.4|11798.5|11798.4|11797.6|102
1626927600000|2021-07-22 04:20:00|11798.5|11797.9|11799.2|11798.3|11799.3|11798.5|11797.9|11797|97
1626927900000|2021-07-22 04:25:00|11799.1|11798.6|11800|11799.1|11800.1|11799.3|11798.9|11798|129
1626928200000|2021-07-22 04:30:00|11799.9|11799|11800.4|11799.5|11800.5|11799.6|11799.4|11798.5|110
1626928500000|2021-07-22 04:35:00|11800.3|11799.4|11800|11799.1|11800.4|11799.6|11799.4|11798.7|125
1626928800000|2021-07-22 04:40:00|11800.1|11799.2|11799.4|11798.5|11800.5|11799.7|11799|11798.1|124
1626929100000|2021-07-22 04:45:00|11799.5|11798.6|11798.8|11797.9|11800.1|11799.2|11798.8|11797.9|110
1626929400000|2021-07-22 04:50:00|11798.9|11798|11800.5|11799.6|11800.6|11799.7|11798.8|11797.9|146
1626929700000|2021-07-22 04:55:00|11800.4|11799.5|11797.5|11796.6|11800.7|11799.8|11797.2|11796.3|181
1626930000000|2021-07-22 05:00:00|11797.4|11796.5|11798.4|11797.5|11798.8|11798|11797.4|11796.5|139
1626930300000|2021-07-22 05:05:00|11798.3|11797.4|11795.6|11794.7|11798.4|11797.5|11795.3|11794.4|192
1626930600000|2021-07-22 05:10:00|11795.7|11794.8|11795.4|11794.5|11796.1|11795.3|11795.2|11794.4|194
1626930900000|2021-07-22 05:15:00|11795.5|11794.6|11796.6|11796|11797.4|11796.7|11795.3|11794.5|286
1626931200000|2021-07-22 05:20:00|11796.5|11795.9|11796.8|11795.9|11797.4|11796.6|11796.1|11795.3|173
1626931500000|2021-07-22 05:25:00|11796.7|11795.8|11797.3|11796.4|11797.4|11796.5|11796.6|11795.8|167
1626931800000|2021-07-22 05:30:00|11797.2|11796.3|11796.3|11795.4|11797.3|11796.4|11795.5|11794.6|177
1626932100000|2021-07-22 05:35:00|11796.2|11795.3|11794.8|11793.9|11796.4|11795.6|11794.7|11793.9|142
1626932400000|2021-07-22 05:40:00|11794.9|11794|11795.2|11794.3|11795.6|11794.7|11794.5|11793.6|214
1626932700000|2021-07-22 05:45:00|11795.3|11794.4|11795.7|11794.8|11795.8|11795.1|11794.7|11793.9|172
1626933000000|2021-07-22 05:50:00|11795.8|11794.9|11795|11794.4|11795.9|11795|11794.7|11793.9|215
1626933300000|2021-07-22 05:55:00|11794.9|11794.3|11793.5|11792.6|11795|11794.3|11793|11792.2|248
1626933600000|2021-07-22 06:00:00|11793.6|11792.7|11794|11793.1|11794.7|11793.9|11790.8|11790.2|406
1626933900000|2021-07-22 06:05:00|11793.9|11793|11795.5|11794.6|11798.2|11797.3|11793.4|11792.6|483
1626934200000|2021-07-22 06:10:00|11795.4|11794.5|11793.4|11792.5|11796.1|11795.2|11792.6|11791.8|462
1626934500000|2021-07-22 06:15:00|11793.3|11792.4|11793.4|11792.5|11794.2|11793.5|11792.3|11791.5|341
1626934800000|2021-07-22 06:20:00|11793.5|11792.9|11796.8|11795.9|11798.6|11797.7|11793.3|11792.7|537
1626935100000|2021-07-22 06:25:00|11796.9|11796|11797.7|11797.1|11798.5|11797.6|11795.9|11795.2|346
1626935400000|2021-07-22 06:30:00|11797.6|11797|11798.5|11797.6|11798.9|11798.1|11796.6|11795.7|403
1626935700000|2021-07-22 06:35:00|11798.4|11797.5|11799.6|11798.7|11801.7|11801|11797.5|11796.9|438
1626936000000|2021-07-22 06:40:00|11799.5|11798.6|11798.9|11798|11801|11800.1|11798.2|11797.4|426
1626936300000|2021-07-22 06:45:00|11799|11798.1|11797.8|11796.9|11799|11798.3|11797.5|11796.6|400
1626936600000|2021-07-22 06:50:00|11797.7|11796.8|11797.7|11796.8|11798.2|11797.5|11796.1|11795.2|390
1626936900000|2021-07-22 06:55:00|11797.6|11796.7|11795.2|11794.6|11798.7|11798|11794.3|11793.4|521
1626937200000|2021-07-22 07:00:00|11795.1|11794.5|11799.2|11798.3|11800.7|11799.8|11794.5|11793.9|804
1626937500000|2021-07-22 07:05:00|11799.1|11798.2|11797.8|11796.9|11799.2|11798.6|11794.8|11794.2|765
1626937800000|2021-07-22 07:10:00|11797.7|11796.8|11800|11799.1|11801.1|11800.2|11797.1|11796.4|696
1626938100000|2021-07-22 07:15:00|11800.1|11799.2|11801.4|11800.5|11802.3|11801.6|11799.4|11798.6|534
1626938400000|2021-07-22 07:20:00|11801.2|11800.3|11799.2|11798.3|11802.5|11801.8|11798|11797.2|580
1626938700000|2021-07-22 07:25:00|11799.4|11798.6|11797.7|11796.8|11801.1|11800.3|11796.7|11796.1|499
1626939000000|2021-07-22 07:30:00|11797.8|11796.9|11799.5|11798.6|11800.1|11799.4|11797.2|11796.5|447
1626939300000|2021-07-22 07:35:00|11799.4|11798.8|11799.3|11798.4|11801.6|11800.9|11799.2|11798.4|430
1626939600000|2021-07-22 07:40:00|11799.4|11798.5|11796.1|11795.5|11800.5|11799.8|11795.9|11795.1|502
1626939900000|2021-07-22 07:45:00|11796|11795.4|11795.9|11795.3|11797.1|11796.3|11793.9|11793.1|558
1626940200000|2021-07-22 07:50:00|11796|11795.4|11796.4|11795.5|11797.9|11797.1|11795.2|11794.6|481
1626940500000|2021-07-22 07:55:00|11796.5|11795.6|11794|11793.4|11799.2|11798.6|11793.6|11792.8|680
1626940800000|2021-07-22 08:00:00|11794.1|11793.5|11791|11790.1|11794.1|11793.5|11787.2|11786.3|765
1626941100000|2021-07-22 08:05:00|11790.5|11789.9|11783.8|11783.2|11790.9|11790|11782.7|11782.1|766
1626941400000|2021-07-22 08:10:00|11783.9|11783|11782.2|11781.3|11785|11784.3|11780.4|11779.6|593
1626941700000|2021-07-22 08:15:00|11782.1|11781.5|11783.6|11783|11784.5|11783.7|11779.5|11778.8|588
1626942000000|2021-07-22 08:20:00|11783.5|11782.9|11781.7|11781.1|11784.3|11783.4|11780.9|11780.3|453
1626942300000|2021-07-22 08:25:00|11781.8|11781.2|11784.2|11783.6|11785.2|11784.5|11781.1|11780.4|525
1626942600000|2021-07-22 08:30:00|11784.3|11783.3|11786.7|11785.8|11787|11786.3|11783.1|11782.5|603
1626942900000|2021-07-22 08:35:00|11786.9|11786.1|11788.3|11787.4|11788.4|11787.7|11785.7|11785|495
1626943200000|2021-07-22 08:40:00|11788.2|11787.6|11797.3|11796.7|11798.5|11797.7|11788|11787.2|681
1626943500000|2021-07-22 08:45:00|11797.2|11796.6|11795.8|11795.2|11797.4|11796.6|11794.5|11793.8|649
1626943800000|2021-07-22 08:50:00|11795.7|11795.1|11795.3|11794.4|11797|11796.2|11794.7|11793.9|434
1626944100000|2021-07-22 08:55:00|11795.4|11794.5|11797.2|11796.3|11797.4|11796.6|11795.1|11794.3|427
1626944400000|2021-07-22 09:00:00|11797.1|11796.2|11793.8|11792.9|11797.2|11796.4|11793|11792.2|559
1626944700000|2021-07-22 09:05:00|11793.6|11793|11796.6|11796|11797.2|11796.6|11793.2|11792.5|435
1626945000000|2021-07-22 09:10:00|11796.7|11796.1|11794.9|11794|11797.1|11796.4|11793.7|11793|340
1626945300000|2021-07-22 09:15:00|11794.8|11794.2|11795.3|11794.4|11796.5|11795.7|11794.4|11793.8|500
1626945600000|2021-07-22 09:20:00|11795.2|11794.3|11796.6|11796|11797|11796.4|11794.3|11793.7|366
1626945900000|2021-07-22 09:25:00|11796.7|11796.1|11795.5|11794.9|11798|11797.3|11794.7|11793.8|463
1626946200000|2021-07-22 09:30:00|11795.4|11794.8|11796.8|11795.9|11797.5|11796.7|11794.8|11794|460
1626946500000|2021-07-22 09:35:00|11796.6|11796|11799.6|11798.7|11800.1|11799.4|11796.5|11795.7|439
1626946800000|2021-07-22 09:40:00|11799.3|11798.8|11796.6|11796|11799.6|11799|11796.1|11795.5|392
1626947100000|2021-07-22 09:45:00|11796.8|11795.9|11797.9|11797.3|11798|11797.4|11795.7|11795|288
1626947400000|2021-07-22 09:50:00|11798|11797.4|11797|11796.1|11798.1|11797.4|11796|11795.3|386
1626947700000|2021-07-22 09:55:00|11796.8|11796.2|11794.5|11793.9|11797|11796.3|11792.8|11792.2|374
1626948000000|2021-07-22 10:00:00|11794.4|11793.8|11795.5|11794.6|11797.4|11796.7|11794.4|11793.8|363
1626948300000|2021-07-22 10:05:00|11795.6|11794.7|11788.3|11787.7|11795.6|11794.7|11788.3|11787.6|608
1626948600000|2021-07-22 10:10:00|11788.2|11787.6|11788.5|11787.9|11788.7|11787.9|11785.4|11784.7|541
1626948900000|2021-07-22 10:15:00|11788.6|11788|11792.2|11791.6|11792.6|11791.9|11787.8|11787|469
1626949200000|2021-07-22 10:20:00|11792.4|11791.5|11790.8|11789.9|11793.1|11792.4|11790.6|11789.9|411
1626949500000|2021-07-22 10:25:00|11790.6|11789.7|11788|11787.1|11790.7|11789.9|11786.4|11785.7|435
1626949800000|2021-07-22 10:30:00|11788.1|11787.2|11789.2|11788.3|11790.3|11789.6|11787.5|11786.7|401
1626950100000|2021-07-22 10:35:00|11789.1|11788.5|11795.1|11794.2|11796.4|11795.6|11788.6|11787.9|534
1626950400000|2021-07-22 10:40:00|11795|11794.1|11794.3|11793.4|11795.9|11795.2|11792.7|11791.8|378
1626950700000|2021-07-22 10:45:00|11794.2|11793.3|11792|11791.1|11794.6|11793.8|11791.6|11790.9|407
1626951000000|2021-07-22 10:50:00|11792.1|11791.2|11794.2|11793.3|11794.2|11793.6|11790.3|11789.5|322
1626951300000|2021-07-22 10:55:00|11794|11793.4|11791.9|11791.3|11794.7|11793.9|11791.7|11790.8|548
1626951600000|2021-07-22 11:00:00|11792.1|11791.2|11788.1|11787.2|11793.3|11792.7|11787.9|11787.2|570
1626951900000|2021-07-22 11:05:00|11788|11787.1|11788.5|11787.6|11789.5|11788.9|11785.7|11784.8|584
1626952200000|2021-07-22 11:10:00|11788.4|11787.5|11791|11790.4|11792.8|11792.1|11787.7|11786.9|544
1626952500000|2021-07-22 11:15:00|11790.9|11790.3|11789.1|11788.5|11791.5|11790.8|11788.1|11787.3|440
1626952800000|2021-07-22 11:20:00|11789.2|11788.6|11795.9|11795|11796.2|11795.5|11789.2|11788.6|501
1626953100000|2021-07-22 11:25:00|11796|11795.1|11795.9|11795|11796.3|11795.6|11793.7|11793.1|454
1626953400000|2021-07-22 11:30:00|11796|11795.1|11796.1|11795.2|11796.7|11795.9|11794.4|11793.6|408
1626953700000|2021-07-22 11:35:00|11795.9|11795.3|11796.3|11795.4|11797.3|11796.4|11794.8|11793.9|420
1626954000000|2021-07-22 11:40:00|11796.1|11795.5|11797.9|11794.3|11798.7|11796.6|11791.8|11790.9|576
1626954300000|2021-07-22 11:45:00|11798.2|11794.9|11809.7|11809.1|11814|11813.1|11785.7|11784.8|1688
1626954600000|2021-07-22 11:50:00|11810|11808.9|11794|11793.1|11810|11808.9|11793.3|11792.4|1176
1626954900000|2021-07-22 11:55:00|11794.2|11793.3|11794.2|11793.6|11795.4|11794.5|11782.8|11781.9|1323
1626955200000|2021-07-22 12:00:00|11794.1|11793.5|11776.3|11775.4|11794.3|11793.5|11775.2|11774.3|1235
1626955500000|2021-07-22 12:05:00|11776.4|11775.5|11778.4|11777.5|11779.1|11778.2|11771.2|11770.5|1229
1626955800000|2021-07-22 12:10:00|11778.3|11777.4|11775.7|11774.8|11779.7|11778.8|11773.3|11772.7|815
1626956100000|2021-07-22 12:15:00|11775.5|11774.6|11781.7|11780.8|11783.9|11783.1|11773.1|11772.3|868
1626956400000|2021-07-22 12:20:00|11781.8|11780.9|11778.4|11777.5|11786.4|11785.5|11777.5|11776.6|814
1626956700000|2021-07-22 12:25:00|11778.3|11777.7|11782.2|11780.1|11782.7|11781.8|11777.9|11777.1|592
1626957000000|2021-07-22 12:30:00|11782|11780.2|11789.1|11788.2|11790.4|11789.5|11780.3|11779.1|1200
1626957300000|2021-07-22 12:35:00|11788.8|11787.9|11789.1|11788.2|11800.1|11799.2|11785.3|11784.4|1356
1626957600000|2021-07-22 12:40:00|11789|11788.1|11792.6|11791.7|11793.1|11792.2|11782.9|11782|1145
1626957900000|2021-07-22 12:45:00|11793.3|11792.4|11797.2|11796.3|11798.4|11797.5|11792.4|11791.5|996
1626958200000|2021-07-22 12:50:00|11797.1|11796.2|11794|11793.1|11800.5|11799.6|11793.9|11793|1068
1626958500000|2021-07-22 12:55:00|11793.8|11792.9|11800.3|11799.4|11801.2|11800.3|11793.4|11792.5|1028
1626958800000|2021-07-22 13:00:00|11800.1|11799.2|11802.2|11801.3|11808.5|11807.6|11796.9|11796|1098
1626959100000|2021-07-22 13:05:00|11802|11801.1|11816.5|11815.6|11817.3|11816.4|11802|11801.1|1028
1626959400000|2021-07-22 13:10:00|11816.4|11815.5|11821.4|11820.5|11823.1|11822.2|11816|11815.1|1046
1626959700000|2021-07-22 13:15:00|11821.5|11820.6|11825.1|11824.2|11831|11830.1|11821|11820.1|1145
1626960000000|2021-07-22 13:20:00|11825|11824.1|11824.6|11823.7|11828.1|11827.2|11823.1|11822.5|929
1626960300000|2021-07-22 13:25:00|11824.7|11823.8|11828.8|11827.9|11830.5|11829.9|11824.1|11823.3|677
1626960600000|2021-07-22 13:30:00|11828.9|11828|11823.6|11822.7|11830|11829.4|11821.1|11820.2|770
1626960900000|2021-07-22 13:35:00|11823.5|11822.6|11822.7|11821.8|11829.5|11828.6|11817.5|11816.6|741
1626961200000|2021-07-22 13:40:00|11822.3|11821.7|11818.7|11817.8|11824.2|11823.5|11816.7|11815.8|723
1626961500000|2021-07-22 13:45:00|11818.8|11817.9|11817.6|11817|11822.8|11822|11817.1|11816.5|1035
1626961800000|2021-07-22 13:50:00|11817.8|11816.9|11818.5|11817.9|11821.3|11820.5|11816.7|11815.9|954
1626962100000|2021-07-22 13:55:00|11818.6|11818|11816.3|11815.4|11819.9|11819.3|11814.1|11813.3|842
1626962400000|2021-07-22 14:00:00|11816.4|11815.5|11815.6|11815|11817.4|11816.5|11812.8|11812.1|882
1626962700000|2021-07-22 14:05:00|11815.7|11815.1|11803.3|11802.7|11817.3|11816.7|11803.2|11802.5|963
1626963000000|2021-07-22 14:10:00|11803.4|11802.8|11793.3|11792.4|11804.2|11803.5|11783.2|11782.3|1311
1626963300000|2021-07-22 14:15:00|11793.2|11792.3|11795.3|11794.4|11795.3|11794.6|11788.6|11787.7|905
1626963600000|2021-07-22 14:20:00|11795.2|11794.3|11797.8|11796.9|11798.4|11797.7|11794.4|11793.5|772
1626963900000|2021-07-22 14:25:00|11797.7|11796.8|11793.6|11793|11798.8|11797.9|11791.5|11790.6|715
1626964200000|2021-07-22 14:30:00|11793.8|11792.9|11795.5|11794.6|11796.9|11796.1|11792.5|11791.7|742
1626964500000|2021-07-22 14:35:00|11795.4|11794.8|11792.5|11791.9|11795.4|11794.8|11789.8|11789.1|760
1626964800000|2021-07-22 14:40:00|11792.6|11792|11788|11787.1|11792.6|11792|11784.8|11784|857
1626965100000|2021-07-22 14:45:00|11787.9|11787.3|11793.1|11792.5|11794.7|11793.8|11784.6|11784|832
1626965400000|2021-07-22 14:50:00|11793.2|11792.6|11793.5|11792.9|11796.8|11796|11791|11790.3|991
1626965700000|2021-07-22 14:55:00|11793.7|11792.8|11791.6|11790.7|11796.6|11795.8|11791.5|11790.6|866
1626966000000|2021-07-22 15:00:00|11791.3|11790.8|11787.2|11786.3|11792.5|11791.7|11785.2|11784.5|954
1626966300000|2021-07-22 15:05:00|11787.3|11786.4|11785.9|11785.3|11788.7|11788.1|11785.8|11785.1|674
1626966600000|2021-07-22 15:10:00|11786|11785.4|11784.1|11783.2|11786.1|11785.4|11782.9|11782|648
1626966900000|2021-07-22 15:15:00|11784.2|11783.6|11781.3|11780.7|11785.6|11785|11781|11780.3|599
1626967200000|2021-07-22 15:20:00|11781.2|11780.6|11782.4|11781.5|11785.3|11784.4|11779.7|11779.1|687
1626967500000|2021-07-22 15:25:00|11782.5|11781.6|11779.5|11778.6|11782.5|11781.8|11777.1|11776.4|734
1626967800000|2021-07-22 15:30:00|11779.4|11778.5|11774.7|11774.1|11779.8|11779.1|11774.5|11773.6|633
1626968100000|2021-07-22 15:35:00|11774.8|11774.2|11767.4|11766.5|11775.2|11774.6|11764.3|11763.4|790
1626968400000|2021-07-22 15:40:00|11767.5|11766.6|11766.7|11765.8|11770.5|11769.9|11766.1|11765.3|796
1626968700000|2021-07-22 15:45:00|11766.8|11765.9|11770.4|11769.8|11771.8|11771|11766|11765.3|770
1626969000000|2021-07-22 15:50:00|11770.3|11769.7|11771.7|11771.1|11772.5|11771.7|11769.9|11769.3|569
1626969300000|2021-07-22 15:55:00|11772.1|11771.5|11767.5|11766.9|11773.4|11772.6|11767|11766.3|552
1626969600000|2021-07-22 16:00:00|11767.7|11766.8|11764.7|11763.8|11768|11767.4|11764.5|11763.8|644
1626969900000|2021-07-22 16:05:00|11764.6|11763.7|11765.7|11764.8|11765.8|11765.2|11763.9|11763.2|558
1626970200000|2021-07-22 16:10:00|11765.6|11764.7|11767.6|11767|11768.4|11767.7|11765.5|11764.7|508
1626970500000|2021-07-22 16:15:00|11767.7|11767.1|11768|11767.4|11769.5|11768.9|11767.4|11766.7|544
1626970800000|2021-07-22 16:20:00|11767.9|11767.3|11764.2|11763.6|11768.4|11767.7|11762.2|11761.6|551
1626971100000|2021-07-22 16:25:00|11764.1|11763.5|11765|11764.4|11765.1|11764.5|11761.1|11760.5|446
1626971400000|2021-07-22 16:30:00|11765.1|11764.5|11762.1|11761.5|11765.1|11764.5|11761.3|11760.5|507
1626971700000|2021-07-22 16:35:00|11762|11761.4|11759.3|11758.7|11762.3|11761.7|11758.9|11758.1|442
1626972000000|2021-07-22 16:40:00|11759.4|11758.8|11759.8|11758.9|11759.9|11759.2|11757.8|11757|500
1626972300000|2021-07-22 16:45:00|11759.9|11759|11760.8|11759.9|11762.1|11761.5|11758.4|11757.8|452
1626972600000|2021-07-22 16:50:00|11760.9|11760|11761.6|11760.7|11762.5|11761.6|11760.6|11759.8|429
1626972900000|2021-07-22 16:55:00|11761.3|11760.4|11763.3|11762.4|11763.9|11763.2|11760.3|11759.6|429
1626973200000|2021-07-22 17:00:00|11763.1|11762.5|11765|11764.4|11766.8|11765.9|11761.2|11760.5|501
1626973500000|2021-07-22 17:05:00|11764.9|11764.3|11762.3|11761.7|11765.1|11764.4|11762.2|11761.5|462
1626973800000|2021-07-22 17:10:00|11762.2|11761.6|11764.6|11764|11766.2|11765.5|11761.9|11761.2|448
1626974100000|2021-07-22 17:15:00|11764.5|11763.9|11761|11760.1|11764.7|11763.9|11761|11760.1|406
1626974400000|2021-07-22 17:20:00|11761.1|11760.2|11759.3|11758.4|11761.1|11760.3|11757.8|11757.2|483
1626974700000|2021-07-22 17:25:00|11759.2|11758.3|11759.4|11758.8|11760.2|11759.4|11758.2|11757.6|296
1626975000000|2021-07-22 17:30:00|11759.3|11758.7|11759.4|11758.8|11760.5|11759.8|11758.9|11758.1|312
1626975300000|2021-07-22 17:35:00|11759.6|11759|11759.2|11758.3|11759.9|11759.3|11758.4|11757.8|301
1626975600000|2021-07-22 17:40:00|11759.1|11758.5|11759.6|11758.7|11760.3|11759.5|11758.7|11758.1|268
1626975900000|2021-07-22 17:45:00|11759.5|11758.6|11760.7|11759.8|11760.8|11760.1|11759|11758.3|257
1626976200000|2021-07-22 17:50:00|11760.6|11759.7|11763|11762.4|11764.4|11763.5|11760.3|11759.5|424
1626976500000|2021-07-22 17:55:00|11763.2|11762.3|11763.1|11762.2|11763.4|11762.7|11761.9|11761.2|316
1626976800000|2021-07-22 18:00:00|11763.2|11762.3|11764.4|11763.8|11764.9|11764.2|11762.7|11761.8|386
1626977100000|2021-07-22 18:05:00|11764.1|11763.5|11765.1|11764.5|11766.7|11765.9|11764|11763.3|323
1626977400000|2021-07-22 18:10:00|11765.2|11764.6|11766.3|11765.4|11766.7|11765.9|11764.7|11764|321
1626977700000|2021-07-22 18:15:00|11766.2|11765.3|11769.7|11768.8|11770.3|11769.5|11765.8|11765.2|388
1626978000000|2021-07-22 18:20:00|11769.8|11768.9|11771.5|11770.9|11773.4|11772.5|11769.7|11768.8|289
1626978300000|2021-07-22 18:25:00|11771.6|11771|11772.7|11772.1|11773.1|11772.3|11770.6|11769.8|295
1626978600000|2021-07-22 18:30:00|11772.6|11772|11771.7|11771.1|11772.6|11772|11770.6|11769.9|344
1626978900000|2021-07-22 18:35:00|11771.8|11770.9|11770.2|11769.3|11772.8|11772|11770.1|11769.2|299
1626979200000|2021-07-22 18:40:00|11770.3|11769.4|11771|11770.4|11771.9|11771.1|11770|11769.3|320
1626979500000|2021-07-22 18:45:00|11770.9|11770.3|11769.6|11769|11771.4|11770.8|11769.1|11768.4|332
1626979800000|2021-07-22 18:50:00|11769.5|11768.9|11770.8|11770.2|11771.5|11770.9|11769.5|11768.9|307
1626980100000|2021-07-22 18:55:00|11770.9|11770.3|11771.9|11771.3|11772.9|11772.3|11770.6|11770|417
1626980400000|2021-07-22 19:00:00|11771.7|11771.1|11772.1|11771.5|11772.9|11772.2|11771.3|11770.7|299
1626980700000|2021-07-22 19:05:00|11772.2|11771.6|11775.8|11774.9|11775.9|11775|11772|11771.4|412
1626981000000|2021-07-22 19:10:00|11775.4|11774.5|11776.3|11775.7|11776.5|11775.7|11775|11774.1|251
1626981300000|2021-07-22 19:15:00|11776.2|11775.6|11776|11775.1|11776.7|11776|11775.7|11775|257
1626981600000|2021-07-22 19:20:00|11775.9|11775|11774.7|11773.8|11776.2|11775.4|11774|11773.2|302
1626981900000|2021-07-22 19:25:00|11774.8|11773.9|11775.7|11774.8|11775.8|11775|11774.5|11773.7|177
1626982200000|2021-07-22 19:30:00|11775.6|11774.7|11774.9|11774.3|11776.1|11775.4|11774.8|11774.1|271
1626982500000|2021-07-22 19:35:00|11775|11774.4|11775.6|11774.7|11775.7|11774.8|11774.5|11773.9|156
1626982800000|2021-07-22 19:40:00|11775.4|11774.8|11774.9|11774.3|11775.7|11775|11774.9|11774.3|198
1626983100000|2021-07-22 19:45:00|11775|11774.4|11774.4|11773.8|11775.7|11774.9|11774.3|11773.6|210
1626983400000|2021-07-22 19:50:00|11774.3|11773.7|11774.5|11773.9|11774.9|11774.1|11773.9|11773.2|222
1626983700000|2021-07-22 19:55:00|11774.6|11774|11770.6|11769.7|11774.8|11774|11770.2|11769.6|397
1626984000000|2021-07-22 20:00:00|11770.4|11769.8|11769.9|11769.3|11770.7|11769.9|11767.2|11766.4|331
1626984300000|2021-07-22 20:05:00|11770|11769.4|11769.6|11769|11770.2|11769.4|11769.4|11768.5|105
1626984600000|2021-07-22 20:10:00|11769.5|11768.9|11768.2|11767.6|11769.7|11769|11767.7|11766.8|118
1626984900000|2021-07-22 20:15:00|11768.5|11767.9|11769.2|11768.6|11770.2|11769.3|11768.2|11767.4|132
1626985200000|2021-07-22 20:20:00|11769.3|11768.7|11769.2|11768.3|11769.8|11769|11769.2|11768.3|64
1626985500000|2021-07-22 20:25:00|11769.3|11768.4|11769.7|11768.8|11770.3|11769.5|11768.6|11767.7|124
1626985800000|2021-07-22 20:30:00|11769.8|11768.9|11771.3|11770.4|11771.4|11770.5|11769.1|11768.3|136
1626986100000|2021-07-22 20:35:00|11771.2|11770.3|11771.1|11770.2|11771.9|11771|11770.7|11769.8|214
1626986400000|2021-07-22 20:40:00|11771.2|11770.3|11769.9|11769|11771.4|11770.5|11769.5|11768.7|127
1626986700000|2021-07-22 20:45:00|11770.1|11769.2|11770.8|11769.9|11771.1|11770.2|11769.9|11768.9|177
1626987000000|2021-07-22 20:50:00|11770.9|11770|11770.8|11769.9|11771.3|11770.4|11770.5|11769.6|229
1626987300000|2021-07-22 20:55:00|11770.7|11769.8|11771.6|11770.7|11772.2|11771.3|11770.5|11769.6|231
1626987600000|2021-07-22 21:00:00|11771.5|11770.5|11770.5|11763.5|11772.3|11770.6|11768.1|11761.4|77
1626987900000|2021-07-22 21:05:00|11771|11764|11770|11763|11772.6|11765.6|11769.2|11762.2|94
1626988200000|2021-07-22 21:10:00|11771.2|11764.2|11770.5|11763.5|11772.1|11765.1|11769.4|11762.4|91
1626988500000|2021-07-22 21:15:00|11770.7|11763.7|11770.7|11763.7|11773.1|11766.1|11769|11762|86
1626988800000|2021-07-22 21:20:00|11771.4|11764.4|11774.7|11767.7|11777.9|11770.9|11768.5|11761.5|235
1626989100000|2021-07-22 21:25:00|11774.1|11767.1|11772.2|11765.2|11776.7|11769.7|11771.4|11764.4|158
1626989400000|2021-07-22 21:30:00|11772.1|11765.1|11773.1|11766.1|11775.3|11768.3|11771.2|11764.2|173
1626989700000|2021-07-22 21:35:00|11773|11766|11772|11765|11774.1|11767.1|11771.2|11764.2|279
1626990000000|2021-07-22 21:40:00|11771.9|11764.9|11771.6|11764.6|11772.3|11765.6|11770.8|11763.8|376
1626990300000|2021-07-22 21:45:00|11772|11765|11775|11768|11777.1|11770.9|11770.1|11763.1|452
1626990600000|2021-07-22 21:50:00|11773.4|11766.4|11775.3|11768.3|11778.7|11771.7|11773.4|11766.4|382
1626990900000|2021-07-22 21:55:00|11774.8|11767.8|11775.2|11768.2|11780.7|11773.7|11772.3|11765.3|448
1626991200000|2021-07-22 22:00:00|11775.4|11768.4|11773.5|11770.9|11778.2|11771.5|11772.9|11767.2|474
1626991500000|2021-07-22 22:05:00|11773.4|11771|11774.1|11771.4|11776.4|11771.8|11772.9|11768.5|305
1626991800000|2021-07-22 22:10:00|11774.2|11770.9|11774.2|11772.7|11777.7|11772.8|11773.1|11770.3|264
1626992100000|2021-07-22 22:15:00|11774.3|11772.8|11775.7|11774.8|11775.9|11774.9|11773.7|11772.6|318
1626992400000|2021-07-22 22:20:00|11775.8|11774.9|11775.5|11774.6|11776.8|11775.9|11775|11774.1|203
1626992700000|2021-07-22 22:25:00|11775.4|11774.5|11773.9|11773|11775.5|11774.6|11773.7|11772.8|104
1626993000000|2021-07-22 22:30:00|11774|11773.1|11774|11773.1|11775|11774.1|11773.3|11772.5|145
1626993300000|2021-07-22 22:35:00|11774.1|11773.2|11774.4|11773.5|11774.8|11773.9|11773.8|11772.9|107
1626993600000|2021-07-22 22:40:00|11774.3|11773.4|11773.4|11772.5|11774.5|11773.6|11772.3|11771.4|99
1626993900000|2021-07-22 22:45:00|11773.3|11772.4|11773.1|11772.2|11773.7|11772.8|11773|11772.1|63
1626994200000|2021-07-22 22:50:00|11773.2|11772.3|11773.3|11772.4|11773.7|11772.8|11772.8|11771.9|82
1626994500000|2021-07-22 22:55:00|11773.2|11772.3|11773.3|11772.4|11773.7|11772.8|11772.2|11771.3|98
1626994800000|2021-07-22 23:00:00|11773.4|11772.5|11772.4|11771.5|11773.8|11772.9|11771.8|11770.9|187
1626995100000|2021-07-22 23:05:00|11772.3|11771.4|11773.7|11772.8|11773.9|11773|11772.3|11771.4|98
1626995400000|2021-07-22 23:10:00|11773.6|11772.7|11775.5|11774.6|11775.5|11774.6|11773.6|11772.7|90
1626995700000|2021-07-22 23:15:00|11775.4|11774.5|11774.6|11773.7|11775.9|11775|11774.5|11773.6|103
1626996000000|2021-07-22 23:20:00|11774.5|11773.6|11774.4|11773.5|11774.9|11774|11774.1|11773.2|108
1626996300000|2021-07-22 23:25:00|11774.5|11773.6|11773.9|11773|11774.5|11773.7|11773.9|11773|61
1626996600000|2021-07-22 23:30:00|11773.7|11772.8|11774.5|11773.6|11775.5|11774.6|11772.9|11772|196
1626996900000|2021-07-22 23:35:00|11774.4|11773.5|11774.8|11773.9|11774.8|11774.1|11774.2|11773.4|57
1626997200000|2021-07-22 23:40:00|11774.9|11774|11775.4|11774.5|11775.9|11775.2|11774.7|11773.8|84
1626997500000|2021-07-22 23:45:00|11775.3|11774.4|11775.6|11774.7|11776|11775.2|11775.1|11774.2|72
1626997800000|2021-07-22 23:50:00|11775.5|11774.6|11775.5|11774.6|11776.1|11775.2|11775.4|11774.5|46
1626998100000|2021-07-22 23:55:00|11775.4|11774.5|11772.9|11772|11775.4|11774.5|11772.9|11772|119
1626998400000|2021-07-23 00:00:00|11773|11772.1|11774|11773.1|11774.3|11773.5|11772.6|11771.8|255
1626998700000|2021-07-23 00:05:00|11774.1|11773.2|11775|11774.1|11776.1|11775.2|11774|11773.1|161
1626999000000|2021-07-23 00:10:00|11774.9|11774.4|11776.1|11775.2|11776.4|11775.7|11774.7|11774|115
1626999300000|2021-07-23 00:15:00|11776|11775.1|11777.1|11776.2|11778|11777.1|11776|11775.1|191
1626999600000|2021-07-23 00:20:00|11777.3|11776.4|11777.8|11776.9|11778.1|11777.2|11776.9|11776|157
1626999900000|2021-07-23 00:25:00|11777.7|11776.8|11779.5|11778.6|11779.6|11778.8|11777.7|11776.8|193
1627000200000|2021-07-23 00:30:00|11779.6|11778.7|11780|11779.1|11780.6|11779.7|11779.2|11778.3|137
1627000500000|2021-07-23 00:35:00|11779.9|11779.3|11778.5|11777.6|11780|11779.3|11778.4|11777.5|123
1627000800000|2021-07-23 00:40:00|11778.4|11777.5|11778.4|11777.5|11778.4|11777.7|11777.3|11776.4|151
1627001100000|2021-07-23 00:45:00|11778.3|11777.4|11779.3|11778.4|11779.5|11778.7|11778.1|11777.4|148
1627001400000|2021-07-23 00:50:00|11779.2|11778.6|11779.1|11778.2|11779.4|11778.6|11778.8|11778|99
1627001700000|2021-07-23 00:55:00|11779|11778.1|11778.5|11777.6|11779.1|11778.2|11777.9|11777.1|124
1627002000000|2021-07-23 01:00:00|11778.4|11777.5|11780|11779.1|11780.5|11779.7|11778.4|11777.5|286
1627002300000|2021-07-23 01:05:00|11779.9|11779|11779|11778.1|11780|11779.1|11778.3|11777.6|188
1627002600000|2021-07-23 01:10:00|11779.1|11778.2|11779.4|11778.5|11779.6|11778.7|11778.9|11778.1|127
1627002900000|2021-07-23 01:15:00|11779.1|11778.2|11779.6|11778.7|11779.6|11778.7|11777.7|11776.8|162
1627003200000|2021-07-23 01:20:00|11779.5|11778.6|11779|11778.1|11780|11779.1|11778.7|11777.9|153
1627003500000|2021-07-23 01:25:00|11779.1|11778.2|11779.6|11778.7|11779.8|11778.9|11778.7|11778|130
1627003800000|2021-07-23 01:30:00|11779.8|11778.9|11779.9|11779|11780.1|11779.3|11779.5|11778.6|66
1627004100000|2021-07-23 01:35:00|11779.7|11779.1|11778.9|11778|11781|11780.3|11778.9|11778|174
1627004400000|2021-07-23 01:40:00|11778.6|11777.9|11778|11777.1|11778.7|11778|11777.3|11776.4|173
1627004700000|2021-07-23 01:45:00|11778.1|11777.2|11778|11777.1|11778.9|11778|11777.7|11776.9|135
1627005000000|2021-07-23 01:50:00|11778.1|11777.2|11777|11776.1|11778.3|11777.4|11776.9|11776|162
1627005300000|2021-07-23 01:55:00|11777.1|11776.2|11775.5|11774.9|11777.1|11776.2|11775.3|11774.7|138
1627005600000|2021-07-23 02:00:00|11775.4|11774.8|11775.8|11774.9|11776.1|11775.3|11775.4|11774.7|133
1627005900000|2021-07-23 02:05:00|11775.9|11775|11773.6|11773|11775.9|11775.1|11773.5|11772.7|159
1627006200000|2021-07-23 02:10:00|11773.8|11772.9|11774.2|11773.3|11775.2|11774.4|11773.3|11772.6|225
1627006500000|2021-07-23 02:15:00|11774.1|11773.2|11772.9|11772|11774.5|11773.7|11772.9|11772|153
1627006800000|2021-07-23 02:20:00|11772.8|11771.9|11773.2|11772.3|11773.9|11773.1|11771.9|11771|270
1627007100000|2021-07-23 02:25:00|11773.1|11772.2|11772.5|11771.6|11773.4|11772.5|11771.1|11770.3|210
1627007400000|2021-07-23 02:30:00|11772.4|11771.5|11773.5|11772.6|11773.6|11772.7|11771.9|11771.3|164
1627007700000|2021-07-23 02:35:00|11773.4|11772.5|11772.4|11771.5|11773.8|11772.9|11772.4|11771.5|143
1627008000000|2021-07-23 02:40:00|11772.5|11771.6|11773.3|11772.4|11773.6|11772.8|11772.3|11771.4|160
1627008300000|2021-07-23 02:45:00|11773.4|11772.5|11772.8|11771.9|11773.5|11772.8|11772.5|11771.8|120
1627008600000|2021-07-23 02:50:00|11772.7|11771.8|11772.9|11772|11773|11772.2|11772.1|11771.3|111
1627008900000|2021-07-23 02:55:00|11773.1|11772.5|11774.7|11774.1|11775.8|11775|11773|11772.4|276
1627009200000|2021-07-23 03:00:00|11774.8|11774.2|11774.7|11773.8|11775.3|11774.6|11774.3|11773.6|174
1627009500000|2021-07-23 03:05:00|11774.8|11773.9|11774.3|11773.7|11774.8|11774.1|11773.5|11772.7|194
1627009800000|2021-07-23 03:10:00|11774.2|11773.6|11775.4|11774.5|11775.6|11774.7|11773.5|11772.7|216
1627010100000|2021-07-23 03:15:00|11775.5|11774.6|11775.4|11774.5|11776.6|11775.7|11775.3|11774.4|245
1627010400000|2021-07-23 03:20:00|11775.5|11774.6|11775.6|11775|11776.1|11775.3|11775.3|11774.5|102
1627010700000|2021-07-23 03:25:00|11775.7|11775.1|11775.5|11774.6|11775.9|11775.2|11774.8|11774|129
1627011000000|2021-07-23 03:30:00|11775.4|11774.5|11773.5|11772.6|11775.5|11774.6|11772.9|11772|150
1627011300000|2021-07-23 03:35:00|11773.7|11772.8|11773.4|11772.5|11774.3|11773.5|11772.6|11771.9|121
1627011600000|2021-07-23 03:40:00|11773.3|11772.4|11772.5|11771.6|11773.4|11772.5|11771.7|11770.9|174
1627011900000|2021-07-23 03:45:00|11772.3|11771.7|11771.3|11770.4|11772.6|11771.8|11770.6|11769.9|216
1627012200000|2021-07-23 03:50:00|11771.2|11770.6|11771.9|11771|11772.5|11771.7|11771.2|11770.4|217
1627012500000|2021-07-23 03:55:00|11771.8|11770.9|11770.3|11769.4|11772.3|11771.6|11770|11769.2|231
1627012800000|2021-07-23 04:00:00|11770.2|11769.3|11770.6|11770|11770.8|11770|11769.6|11768.9|148
1627013100000|2021-07-23 04:05:00|11770.5|11769.9|11769.1|11768.2|11770.9|11770|11768.8|11767.9|208
1627013400000|2021-07-23 04:10:00|11769.2|11768.3|11768.9|11768|11769.7|11768.9|11768.1|11767.2|238
1627013700000|2021-07-23 04:15:00|11768.8|11767.9|11770.4|11769.5|11770.6|11769.7|11768.8|11767.9|427
1627014000000|2021-07-23 04:20:00|11770.3|11769.4|11770.3|11769.4|11771.1|11770.2|11768.9|11768.1|464
1627014300000|2021-07-23 04:25:00|11770.2|11769.3|11770.3|11769.4|11770.5|11769.6|11769.4|11768.5|217
1627014600000|2021-07-23 04:30:00|11770.2|11769.3|11770.4|11769.5|11770.7|11769.8|11769.6|11768.7|155
1627014900000|2021-07-23 04:35:00|11770.3|11769.7|11770.4|11769.5|11770.6|11769.7|11769.9|11769|101
1627015200000|2021-07-23 04:40:00|11770.3|11769.4|11769.9|11769|11770.5|11769.7|11769.8|11768.9|123
1627015500000|2021-07-23 04:45:00|11769.8|11768.9|11770.2|11769.6|11770.5|11769.7|11769.7|11768.9|82
1627015800000|2021-07-23 04:50:00|11770.4|11769.5|11770|11769.1|11770.5|11769.6|11769.2|11768.5|96
1627016100000|2021-07-23 04:55:00|11769.9|11769|11768.4|11767.5|11770.2|11769.5|11767.7|11766.9|171
1627016400000|2021-07-23 05:00:00|11768.5|11767.6|11768.9|11768.3|11769.2|11768.3|11767.9|11767.2|214
1627016700000|2021-07-23 05:05:00|11769.1|11768.2|11769|11768.1|11769.2|11768.5|11768.4|11767.6|126
1627017000000|2021-07-23 05:10:00|11768.9|11768|11771|11770.1|11771.5|11770.6|11768.9|11768|110
1627017300000|2021-07-23 05:15:00|11771.1|11770.2|11771.3|11770.4|11771.6|11770.7|11770.8|11769.9|126
1627017600000|2021-07-23 05:20:00|11771.2|11770.3|11772|11771.1|11772.1|11771.4|11771.2|11770.3|162
1627017900000|2021-07-23 05:25:00|11772.1|11771.2|11771.5|11770.6|11772.3|11771.5|11771.2|11770.4|109
1627018200000|2021-07-23 05:30:00|11771.4|11770.5|11769.9|11769|11771.7|11770.8|11769|11768.3|210
1627018500000|2021-07-23 05:35:00|11770.1|11769.2|11769.9|11769.3|11770.4|11769.7|11769.7|11768.9|129
1627018800000|2021-07-23 05:40:00|11770.1|11769.2|11770.7|11769.8|11770.8|11770|11769.7|11769|132
1627019100000|2021-07-23 05:45:00|11770.8|11769.9|11769.2|11768.6|11770.9|11770.1|11769.1|11768.3|169
1627019400000|2021-07-23 05:50:00|11769.1|11768.5|11767.8|11766.9|11769.6|11768.7|11767.7|11766.8|242
1627019700000|2021-07-23 05:55:00|11767.7|11766.8|11765.1|11764.2|11768.4|11767.6|11764.3|11763.5|374
1627020000000|2021-07-23 06:00:00|11764.9|11764|11765.8|11764.9|11765.9|11765.1|11763.2|11762.4|531
1627020300000|2021-07-23 06:05:00|11765.5|11764.8|11767.2|11766.3|11767.3|11766.6|11764.8|11764.1|428
1627020600000|2021-07-23 06:10:00|11766.9|11766.2|11768.9|11768|11769|11768.3|11765.7|11764.9|349
1627020900000|2021-07-23 06:15:00|11768.7|11768.1|11770.6|11770|11772.1|11771.3|11768.2|11767.5|390
1627021200000|2021-07-23 06:20:00|11770.8|11769.9|11772|11771.1|11772.2|11771.6|11769.9|11769.2|335
1627021500000|2021-07-23 06:25:00|11771.9|11771.3|11771.9|11771.3|11772.5|11771.7|11771|11770.3|265
1627021800000|2021-07-23 06:30:00|11772|11771.1|11772.4|11771.5|11773.7|11773|11771.7|11770.8|317
1627022100000|2021-07-23 06:35:00|11772.5|11771.6|11774|11773.1|11774.3|11773.6|11770.5|11769.8|431
1627022400000|2021-07-23 06:40:00|11774.1|11773.2|11771|11770.1|11774.8|11774|11771|11770.1|366
1627022700000|2021-07-23 06:45:00|11771.1|11770.2|11770.4|11769.5|11772.5|11771.6|11769.4|11768.7|424
1627023000000|2021-07-23 06:50:00|11770.3|11769.4|11768.2|11767.3|11771.1|11770.4|11767.3|11766.4|374
1627023300000|2021-07-23 06:55:00|11768|11767.4|11772.1|11771.2|11772.7|11771.8|11768|11767.3|570
1627023600000|2021-07-23 07:00:00|11772|11771.1|11766.8|11765.9|11773.3|11772.4|11765.7|11764.9|806
1627023900000|2021-07-23 07:05:00|11767|11766.1|11768.9|11768|11770.7|11769.8|11765.9|11765.2|645
1627024200000|2021-07-23 07:10:00|11769.1|11768.2|11775.9|11775|11776.7|11775.8|11769.1|11768.2|610
1627024500000|2021-07-23 07:15:00|11773.8|11772.9|11770.5|11769.6|11773.8|11773.1|11768.1|11767.2|731
1627024800000|2021-07-23 07:20:00|11770.4|11769.5|11767.2|11766.3|11771.5|11770.7|11764.8|11763.9|758
1627025100000|2021-07-23 07:25:00|11767.1|11766.2|11767.7|11766.2|11768.5|11767.6|11764.7|11763.9|509
1627025400000|2021-07-23 07:30:00|11772.1|11766.1|11773.5|11772.6|11774.7|11772.8|11767.3|11766.1|840
1627025700000|2021-07-23 07:35:00|11773.6|11772.7|11773.3|11772.4|11775.1|11774.3|11771.6|11770.9|664
1627026000000|2021-07-23 07:40:00|11773.5|11772.6|11770.8|11769.9|11774.2|11773.5|11770.2|11769.3|666
1627026300000|2021-07-23 07:45:00|11770.6|11769.7|11775|11774.1|11775.2|11774.3|11768.7|11767.8|649
1627026600000|2021-07-23 07:50:00|11775.1|11774.5|11777|11776.1|11777.9|11777.1|11774.2|11773.4|782
1627026900000|2021-07-23 07:55:00|11776.9|11776|11778|11777.1|11779.7|11779.1|11776.1|11775.2|590
1627027200000|2021-07-23 08:00:00|11777.9|11777|11776.3|11775.4|11780.1|11779.5|11775.3|11774.5|560
1627027500000|2021-07-23 08:05:00|11776.2|11775.3|11780.1|11779.2|11780.4|11779.5|11774.6|11773.9|565
1627027800000|2021-07-23 08:10:00|11779.4|11778.8|11782.5|11781.9|11784|11783.1|11778.8|11777.9|625
1627028100000|2021-07-23 08:15:00|11782.6|11782|11780|11779.1|11784.3|11783.5|11779.6|11779|505
1627028400000|2021-07-23 08:20:00|11779.9|11779|11782.9|11782|11783.9|11783.1|11778.5|11777.7|554
1627028700000|2021-07-23 08:25:00|11782.8|11781.9|11780.5|11779.6|11782.8|11782|11777.4|11776.5|547
1627029000000|2021-07-23 08:30:00|11780.2|11779|11782.3|11781.4|11786|11785.3|11779.5|11778.8|690
1627029300000|2021-07-23 08:35:00|11782.6|11781.7|11784.3|11783.4|11787|11786.2|11781.4|11780.6|628
1627029600000|2021-07-23 08:40:00|11784.2|11783.3|11783.4|11782.5|11786.1|11785.2|11782.2|11781.4|567
1627029900000|2021-07-23 08:45:00|11783.3|11782.4|11778.7|11778.1|11783.9|11783.1|11778.7|11777.9|613
1627030200000|2021-07-23 08:50:00|11778.5|11777.9|11777.8|11776.9|11778.5|11777.9|11776.1|11775.5|559
1627030500000|2021-07-23 08:55:00|11777.5|11776.6|11774.9|11774.3|11778.5|11777.8|11774.4|11773.6|720
1627030800000|2021-07-23 09:00:00|11775|11774.1|11772.9|11772|11775.4|11774.5|11771.4|11770.8|587
1627031100000|2021-07-23 09:05:00|11773|11772.3|11776.1|11775.2|11777.6|11776.7|11772.7|11771.9|580
1627031400000|2021-07-23 09:10:00|11776.2|11775.3|11775.3|11774.4|11777.5|11776.6|11773.2|11772.4|656
1627031700000|2021-07-23 09:15:00|11775.4|11774.5|11772|11771.4|11775.6|11774.7|11771.7|11770.8|517
1627032000000|2021-07-23 09:20:00|11772.1|11771.2|11769.3|11768.4|11773.7|11772.9|11769.1|11768.3|479
1627032300000|2021-07-23 09:25:00|11769.4|11768.5|11762.9|11762.3|11769.7|11768.9|11762.5|11761.7|681
1627032600000|2021-07-23 09:30:00|11763|11762|11766.1|11765.5|11766.3|11765.5|11762.7|11762|494
1627032900000|2021-07-23 09:35:00|11766.3|11765.4|11769|11768.1|11769.3|11768.5|11766.2|11765.4|472
1627033200000|2021-07-23 09:40:00|11769.1|11768.2|11767.2|11766.6|11769.7|11769|11765.6|11764.9|386
1627033500000|2021-07-23 09:45:00|11767.4|11766.5|11768.5|11767.9|11770.4|11769.7|11766.8|11766.1|539
1627033800000|2021-07-23 09:50:00|11768.3|11767.7|11767.4|11766.5|11770|11769.1|11766.3|11765.5|463
1627034100000|2021-07-23 09:55:00|11767.6|11766.7|11769.2|11768.3|11769.8|11769|11766.7|11766|416
1627034400000|2021-07-23 10:00:00|11769.4|11768.6|11767.6|11766.7|11770.3|11769.6|11766.4|11765.6|483
1627034700000|2021-07-23 10:05:00|11767.7|11766.8|11767.7|11766.8|11768.7|11767.9|11766.9|11766.1|400
1627035000000|2021-07-23 10:10:00|11767.6|11766.7|11765.8|11764.9|11770.5|11769.8|11765.7|11764.9|559
1627035300000|2021-07-23 10:15:00|11765.7|11765.1|11765.6|11765|11765.9|11765.3|11762.6|11761.7|609
1627035600000|2021-07-23 10:20:00|11765.5|11764.9|11764|11763.1|11766.3|11765.4|11761.2|11760.5|511
1627035900000|2021-07-23 10:25:00|11764.1|11763.2|11763.8|11762.9|11764.5|11763.8|11762.6|11761.7|357
1627036200000|2021-07-23 10:30:00|11763.6|11763|11767|11766.4|11767.2|11766.4|11762.8|11762.1|474
1627036500000|2021-07-23 10:35:00|11767.1|11766.5|11769|11768.1|11770.2|11769.4|11766.4|11765.7|467
1627036800000|2021-07-23 10:40:00|11769.1|11768.2|11769.7|11768.8|11770|11769.3|11767|11766.2|367
1627037100000|2021-07-23 10:45:00|11769.6|11768.7|11767.9|11767|11769.6|11768.9|11767.7|11766.9|393
1627037400000|2021-07-23 10:50:00|11767.8|11766.9|11766.6|11766|11768.7|11768.1|11766.2|11765.4|381
1627037700000|2021-07-23 10:55:00|11766.7|11765.8|11764|11763.4|11766.9|11766.2|11760.4|11759.7|544
1627038000000|2021-07-23 11:00:00|11764.1|11763.5|11766.3|11765.4|11768.1|11767.2|11763.7|11763.1|569
1627038300000|2021-07-23 11:05:00|11766.4|11765.5|11766|11765.1|11768.1|11767.3|11764.1|11763.3|500
1627038600000|2021-07-23 11:10:00|11765.8|11765.2|11766.7|11766.1|11767.2|11766.5|11764.6|11763.7|516
1627038900000|2021-07-23 11:15:00|11766.5|11765.9|11766.9|11766.3|11768.4|11767.7|11766.3|11765.6|359
1627039200000|2021-07-23 11:20:00|11766.8|11766.2|11764.7|11763.8|11766.9|11766.3|11763.9|11763.1|303
1627039500000|2021-07-23 11:25:00|11764.6|11764|11762.3|11761.7|11764.7|11764|11760.8|11759.9|477
1627039800000|2021-07-23 11:30:00|11762.4|11761.8|11760.1|11759.5|11763.1|11762.3|11754.9|11754|716
1627040100000|2021-07-23 11:35:00|11760.2|11759.6|11760.1|11759.2|11760.9|11760.1|11758.5|11757.9|482
1627040400000|2021-07-23 11:40:00|11760|11759.1|11761.5|11760.6|11762.4|11761.7|11759.4|11758.6|476
1627040700000|2021-07-23 11:45:00|11761.6|11760.7|11762.9|11762.3|11763.2|11762.5|11760.7|11760|433
1627041000000|2021-07-23 11:50:00|11763|11762|11765.3|11764.7|11767.6|11767|11762.9|11762|440
1627041300000|2021-07-23 11:55:00|11765.4|11764.5|11762|11761.1|11765.4|11764.7|11761.6|11761|609
1627041600000|2021-07-23 12:00:00|11761.8|11761.2|11767|11766.4|11768.3|11767.6|11761.8|11761.2|624
1627041900000|2021-07-23 12:05:00|11767.2|11766.6|11765|11764.4|11768.3|11767.4|11764.6|11763.9|549
1627042200000|2021-07-23 12:10:00|11764.9|11764.3|11767.6|11767|11768|11767.2|11764.7|11763.9|452
1627042500000|2021-07-23 12:15:00|11767.7|11767.1|11770.2|11769.6|11770.8|11770|11767.6|11766.9|460
1627042800000|2021-07-23 12:20:00|11770.1|11769.5|11771.8|11770.9|11772.6|11772|11769.7|11768.9|505
1627043100000|2021-07-23 12:25:00|11771.7|11770.8|11773.6|11773|11775.4|11774.7|11771|11770.3|595
1627043400000|2021-07-23 12:30:00|11773.7|11773.1|11774|11773.4|11777|11776.3|11772.8|11772.1|566
1627043700000|2021-07-23 12:35:00|11774.1|11773.5|11775.8|11775.2|11776.4|11775.8|11774.1|11773.5|408
1627044000000|2021-07-23 12:40:00|11775.7|11775.1|11778.3|11777.4|11778.5|11777.7|11773.7|11773.1|570
1627044300000|2021-07-23 12:45:00|11778.4|11777.5|11777.6|11776.7|11780.1|11779.3|11776.2|11775.3|578
1627044600000|2021-07-23 12:50:00|11777.5|11776.6|11775.3|11774.7|11778.7|11778.1|11775.2|11774.4|446
1627044900000|2021-07-23 12:55:00|11775.4|11774.5|11780|11779.4|11781.4|11780.8|11775.4|11774.5|591
1627045200000|2021-07-23 13:00:00|11780.4|11779.8|11777.2|11776.6|11780.6|11780|11776.6|11776|622
1627045500000|2021-07-23 13:05:00|11777.3|11776.7|11778.5|11777.9|11779.7|11778.8|11775.2|11774.5|471
1627045800000|2021-07-23 13:10:00|11778.7|11778.1|11777|11776.4|11780.2|11779.4|11775.7|11774.9|525
1627046100000|2021-07-23 13:15:00|11777.1|11776.5|11772.5|11771.9|11777.6|11776.8|11772|11771.4|612
1627046400000|2021-07-23 13:20:00|11772.4|11771.8|11777.6|11776.7|11777.6|11776.9|11772.2|11771.4|622
1627046700000|2021-07-23 13:25:00|11777.5|11776.9|11767.8|11766.9|11777.5|11776.9|11766.7|11766.1|709
1627047000000|2021-07-23 13:30:00|11767.7|11766.8|11766.4|11765.5|11768.9|11768|11765.1|11764.4|898
1627047300000|2021-07-23 13:35:00|11766.3|11765.4|11764|11763.1|11766.9|11766.2|11763.2|11762.4|738
1627047600000|2021-07-23 13:40:00|11763.9|11763|11765|11763.8|11767|11766.3|11763|11762.3|705
1627047900000|2021-07-23 13:45:00|11765.5|11763.7|11766.3|11765.7|11769.7|11768.8|11764.6|11763.7|812
1627048200000|2021-07-23 13:50:00|11766.5|11765.9|11764.4|11763.5|11766.9|11766.2|11760.6|11759.8|862
1627048500000|2021-07-23 13:55:00|11764.5|11763.6|11765.3|11764.4|11766|11765.2|11761.5|11760.6|809
1627048800000|2021-07-23 14:00:00|11765.4|11764.5|11762.1|11761.2|11766|11765.4|11760.8|11759.9|713
1627049100000|2021-07-23 14:05:00|11762.2|11761.3|11761|11760.4|11764.6|11764|11761|11760.4|524
1627049400000|2021-07-23 14:10:00|11761.1|11760.5|11759.9|11759.3|11762.2|11761.6|11759.7|11759|562
1627049700000|2021-07-23 14:15:00|11759.6|11759|11759.9|11759|11763.4|11762.8|11758.3|11757.5|634
1627050000000|2021-07-23 14:20:00|11759.8|11759.2|11761.5|11760.9|11762|11761.3|11759.3|11758.7|511
1627050300000|2021-07-23 14:25:00|11761.4|11760.8|11760.2|11759.6|11761.5|11760.8|11759.3|11758.6|441
1627050600000|2021-07-23 14:30:00|11760.4|11759.5|11763.5|11762.6|11764.3|11763.4|11758.3|11757.7|648
1627050900000|2021-07-23 14:35:00|11763.4|11762.5|11759.2|11758.6|11764.4|11763.8|11758.6|11758|689
1627051200000|2021-07-23 14:40:00|11759.3|11758.7|11758.8|11758.2|11761.5|11760.8|11755.1|11754.5|680
1627051500000|2021-07-23 14:45:00|11758.9|11758|11764.1|11763.2|11765.3|11764.6|11757.3|11756.6|845
1627051800000|2021-07-23 14:50:00|11764.2|11763.3|11762.3|11761.7|11764.3|11763.7|11758.3|11757.7|748
1627052100000|2021-07-23 14:55:00|11762.1|11761.4|11762.4|11761.8|11763.5|11762.9|11760.6|11760|730
1627052400000|2021-07-23 15:00:00|11762.1|11761.5|11765.9|11765.3|11766.3|11765.6|11759.5|11758.9|741
1627052700000|2021-07-23 15:05:00|11766.1|11765.2|11762.9|11762|11766.1|11765.4|11762.5|11761.8|467
1627053000000|2021-07-23 15:10:00|11762.8|11761.9|11762.2|11761.6|11762.9|11762.1|11760.3|11759.5|496
1627053300000|2021-07-23 15:15:00|11762.1|11761.5|11762.7|11762.1|11764|11763.3|11761.3|11760.7|425
1627053600000|2021-07-23 15:20:00|11763|11762.4|11763.2|11762.6|11763.8|11763.1|11761.9|11761.3|332
1627053900000|2021-07-23 15:25:00|11763.3|11762.7|11765.7|11764.8|11766.4|11765.5|11762.1|11761.4|521
1627054200000|2021-07-23 15:30:00|11765.5|11764.6|11760.3|11759.4|11766.1|11765.4|11760.1|11759.2|431
1627054500000|2021-07-23 15:35:00|11760.7|11759.8|11758.6|11758|11761.7|11761|11758.5|11757.8|498
1627054800000|2021-07-23 15:40:00|11758.9|11758.3|11760.1|11759.5|11761.5|11760.8|11758.9|11758.2|416
1627055100000|2021-07-23 15:45:00|11760|11759.4|11762.1|11761.5|11762.7|11762|11759.7|11758.8|452
1627055400000|2021-07-23 15:50:00|11762.2|11761.6|11761.7|11760.8|11762.6|11761.9|11760.7|11759.9|455
1627055700000|2021-07-23 15:55:00|11761.5|11760.9|11760.2|11759.6|11762.7|11761.9|11759.4|11758.7|527
1627056000000|2021-07-23 16:00:00|11760.3|11759.7|11761.7|11761.1|11762.9|11762.2|11760.2|11759.6|508
1627056300000|2021-07-23 16:05:00|11761.9|11761|11765.2|11764.3|11765.4|11764.8|11761.7|11760.9|323
1627056600000|2021-07-23 16:10:00|11765.3|11764.4|11766.1|11765.5|11767.2|11766.4|11764.6|11763.8|418
1627056900000|2021-07-23 16:15:00|11766.2|11765.3|11764.2|11763.3|11766.2|11765.4|11762.5|11761.8|440
1627057200000|2021-07-23 16:20:00|11764.1|11763.2|11764.6|11764|11764.8|11764|11763.3|11762.5|382
1627057500000|2021-07-23 16:25:00|11764.8|11763.9|11766.1|11765.2|11766.6|11765.9|11763.6|11762.9|395
1627057800000|2021-07-23 16:30:00|11765.9|11765.3|11765.3|11764.4|11768|11767.1|11764.9|11764.3|456
1627058100000|2021-07-23 16:35:00|11765.2|11764.3|11765.9|11765|11766.5|11765.8|11765|11764.2|316
1627058400000|2021-07-23 16:40:00|11765.8|11764.9|11765.8|11765.2|11767.2|11766.4|11765.4|11764.6|331
1627058700000|2021-07-23 16:45:00|11765.9|11765|11765.8|11764.9|11766.1|11765.4|11764.4|11763.6|361
1627059000000|2021-07-23 16:50:00|11765.9|11765|11768.4|11767.5|11768.5|11767.7|11764.3|11763.7|425
1627059300000|2021-07-23 16:55:00|11768.1|11767.2|11768.9|11768|11770|11769.4|11767.4|11766.5|428
1627059600000|2021-07-23 17:00:00|11768.8|11767.9|11772.2|11771.6|11773.7|11773.1|11768.7|11767.9|424
1627059900000|2021-07-23 17:05:00|11772.1|11771.5|11770.5|11769.9|11773.3|11772.7|11770.5|11769.8|288
1627060200000|2021-07-23 17:10:00|11770.6|11770|11771.1|11770.5|11772.3|11771.6|11770.5|11769.8|307
1627060500000|2021-07-23 17:15:00|11771.2|11770.6|11773.2|11772.6|11773.4|11772.7|11771|11770.2|280
1627060800000|2021-07-23 17:20:00|11773.3|11772.7|11773|11772.1|11774|11773.4|11772.7|11772.1|213
1627061100000|2021-07-23 17:25:00|11772.9|11772.3|11773.6|11773|11774|11773.2|11772.2|11771.6|255
1627061400000|2021-07-23 17:30:00|11773.7|11773.1|11772.2|11771.6|11773.8|11773.1|11771.6|11770.9|176
1627061700000|2021-07-23 17:35:00|11772.3|11771.7|11771.7|11770.8|11772.6|11772|11771.1|11770.3|255
1627062000000|2021-07-23 17:40:00|11771.6|11770.7|11771.8|11770.9|11772.4|11771.7|11770.8|11769.9|253
1627062300000|2021-07-23 17:45:00|11771.9|11771|11772|11771.4|11772.4|11771.7|11771.3|11770.5|191
1627062600000|2021-07-23 17:50:00|11772.1|11771.5|11771|11770.4|11772.2|11771.5|11770.9|11770.1|234
1627062900000|2021-07-23 17:55:00|11770.9|11770.3|11770.6|11770|11771|11770.3|11770.1|11769.3|224
1627063200000|2021-07-23 18:00:00|11770.7|11770.1|11770.1|11769.5|11771.1|11770.4|11769.5|11768.9|340
1627063500000|2021-07-23 18:05:00|11770|11769.4|11769.7|11769.1|11770.2|11769.6|11769.5|11768.8|208
1627063800000|2021-07-23 18:10:00|11769.6|11769|11770.2|11769.6|11770.5|11769.8|11769.5|11768.8|240
1627064100000|2021-07-23 18:15:00|11770|11769.4|11770.2|11769.6|11770.9|11770.3|11769.6|11768.9|234
1627064400000|2021-07-23 18:20:00|11770.1|11769.5|11770.9|11770|11771.5|11770.8|11769.7|11768.9|206
1627064700000|2021-07-23 18:25:00|11770.8|11769.9|11770.5|11769.6|11771|11770.3|11770.3|11769.4|121
1627065000000|2021-07-23 18:30:00|11770.4|11769.5|11770.4|11769.8|11771|11770.2|11769.8|11769.1|159
1627065300000|2021-07-23 18:35:00|11770.5|11769.9|11770.3|11769.7|11771|11770.3|11769.7|11768.9|182
1627065600000|2021-07-23 18:40:00|11770.4|11769.8|11770.4|11769.5|11770.5|11769.8|11769.7|11768.9|155
1627065900000|2021-07-23 18:45:00|11769.9|11769.3|11770.3|11769.7|11770.3|11769.7|11769.5|11768.9|133
1627066200000|2021-07-23 18:50:00|11770.2|11769.6|11771.6|11771|11772.3|11771.5|11770.2|11769.5|230
1627066500000|2021-07-23 18:55:00|11771.3|11770.7|11771.6|11771|11771.7|11771.1|11770|11769.3|373
1627066800000|2021-07-23 19:00:00|11771.7|11771.1|11771.4|11770.5|11772.2|11771.6|11771.1|11770.3|219
1627067100000|2021-07-23 19:05:00|11771.5|11770.6|11775.7|11775.1|11775.7|11775.1|11771.4|11770.5|275
1627067400000|2021-07-23 19:10:00|11775.5|11774.9|11774.1|11773.5|11775.7|11775|11773.4|11772.8|259
1627067700000|2021-07-23 19:15:00|11774.2|11773.6|11775.2|11774.6|11775.7|11775.1|11773.6|11772.8|261
1627068000000|2021-07-23 19:20:00|11775.1|11774.5|11774.8|11773.9|11775.3|11774.6|11774.3|11773.5|226
1627068300000|2021-07-23 19:25:00|11774.7|11773.8|11774.6|11773.7|11774.8|11773.9|11773.9|11773.2|158
1627068600000|2021-07-23 19:30:00|11774.7|11773.8|11775.2|11774.3|11775.8|11775|11774.2|11773.4|205
1627068900000|2021-07-23 19:35:00|11775.1|11774.5|11775.3|11774.4|11775.7|11775|11775|11774.2|180
1627069200000|2021-07-23 19:40:00|11775.2|11774.3|11775.7|11774.8|11776.4|11775.7|11775|11774.2|203
1627069500000|2021-07-23 19:45:00|11775.8|11774.9|11774.8|11773.9|11775.9|11775|11774.7|11773.8|190
1627069800000|2021-07-23 19:50:00|11774.7|11773.8|11773|11772.4|11775.3|11774.6|11772.9|11772.2|270
1627070100000|2021-07-23 19:55:00|11773.1|11772.5|11772.4|11771.8|11773.9|11773.2|11771.7|11771|427
1627070400000|2021-07-23 20:00:00|11772.2|11771.6|11771.9|11771|11772.8|11771.9|11771.3|11770.5|248
1627070700000|2021-07-23 20:05:00|11772|11771.1|11773.8|11772.9|11774.1|11773.2|11771.7|11770.8|152
1627071000000|2021-07-23 20:10:00|11773.7|11772.8|11775|11774.1|11775.1|11774.2|11773.5|11772.6|115
1627071300000|2021-07-23 20:15:00|11774.9|11774|11776|11775.1|11776.3|11775.4|11774.9|11774|151
1627071600000|2021-07-23 20:20:00|11776.1|11775.2|11775.3|11774.4|11776.6|11775.7|11775|11774.1|144
1627071900000|2021-07-23 20:25:00|11775.2|11774.3|11774.8|11773.9|11775.8|11774.9|11774.4|11773.5|219
1627072200000|2021-07-23 20:30:00|11774.9|11774|11774.8|11773.9|11775.4|11774.5|11774.7|11773.8|136
1627072500000|2021-07-23 20:35:00|11774.6|11773.7|11774.3|11773.4|11774.8|11773.9|11774.1|11773.2|135
1627072800000|2021-07-23 20:40:00|11774.4|11773.5|11770.4|11769.5|11774.4|11773.5|11770.4|11769.5|325
1627073100000|2021-07-23 20:45:00|11770.5|11769.6|11770.9|11770|11771.7|11770.8|11770.4|11769.5|251
1627073400000|2021-07-23 20:50:00|11771|11770.1|11769.8|11768.9|11771.4|11770.5|11769.5|11768.6|255
1627073700000|2021-07-23 20:55:00|11769.9|11769|11772.3|11771.4|11775.3|11772|11769.7|11768.7|322
1627243200000|2021-07-25 20:00:00|11779.4|11766.4|11778.8|11768.3|11782.1|11769.1|11778.8|11766.4|8
1627243500000|2021-07-25 20:05:00|11779.4|11766.4|11778.8|11768.3|11779.6|11768.4|11778.8|11766.4|24
1627243800000|2021-07-25 20:10:00|11778.9|11768.4|11778.9|11768.4|11778.9|11768.4|11778.8|11768.3|31
1627244100000|2021-07-25 20:15:00|11778.8|11768.3|11778.8|11768.3|11780.5|11769.1|11778.7|11768.2|40
1627244400000|2021-07-25 20:20:00|11779.5|11766.5|11778.9|11768.4|11779.5|11768.4|11778.8|11766.5|29
1627244700000|2021-07-25 20:25:00|11778.8|11768.3|11779.1|11768.3|11780.8|11769.8|11778|11766.6|27
1627245000000|2021-07-25 20:30:00|11778.9|11768.2|11779.6|11766.6|11780.9|11768.4|11778.8|11766.6|28
1627245300000|2021-07-25 20:35:00|11781.2|11768.2|11782.1|11769.1|11782.1|11769.1|11779.5|11766.5|11
1627245600000|2021-07-25 20:40:00|11779.6|11766.6|11778.8|11768.3|11782.1|11769.1|11778.8|11766.2|12
1627245900000|2021-07-25 20:45:00|11778.9|11768.4|11778.8|11768.3|11778.9|11768.4|11778.8|11768.3|24
1627246200000|2021-07-25 20:50:00|11778.9|11768.4|11779.8|11766.8|11782.5|11769.5|11778.8|11766.7|21
1627246500000|2021-07-25 20:55:00|11778.8|11768.3|11778.8|11768.3|11779.1|11768.9|11778.8|11768.3|18
1627246800000|2021-07-25 21:00:00|11780.5|11769.3|11778|11767.9|11782.4|11769.4|11778|11765.8|43
1627247100000|2021-07-25 21:05:00|11778.1|11768.1|11777.8|11769.1|11781.2|11771.5|11777.6|11764.8|103
1627247400000|2021-07-25 21:10:00|11777.7|11769.5|11777.2|11768.1|11779.6|11770.6|11776|11763|50
1627247700000|2021-07-25 21:15:00|11776.8|11767.6|11777.6|11766.8|11779.2|11769.9|11775.8|11762.9|56
1627248000000|2021-07-25 21:20:00|11778.7|11766.7|11777.9|11771.6|11779|11772.3|11776.6|11765|165
1627248300000|2021-07-25 21:25:00|11778|11771.7|11777.1|11772.1|11778.6|11772.4|11774.7|11770.6|118
1627248600000|2021-07-25 21:30:00|11777.7|11771.9|11777.6|11771.1|11779|11772.2|11776.7|11770.4|198
1627248900000|2021-07-25 21:35:00|11777.4|11770.8|11775.6|11768.6|11780|11772.4|11774.8|11767.3|293
1627249200000|2021-07-25 21:40:00|11776.5|11769.5|11775.5|11768.5|11776.8|11769.8|11773.9|11766.9|258
1627249500000|2021-07-25 21:45:00|11775.3|11768.3|11774.9|11767.9|11775.7|11769.1|11774|11767|298
1627249800000|2021-07-25 21:50:00|11773.9|11767|11774.8|11768.9|11775.4|11769.4|11773.4|11767|306
1627250100000|2021-07-25 21:55:00|11774.7|11768|11777.4|11770.4|11778.3|11771.3|11773.3|11767.6|265
1627250400000|2021-07-25 22:00:00|11775.7|11768.7|11772.8|11771.9|11778.1|11772|11772.1|11767.4|649
1627250700000|2021-07-25 22:05:00|11774.6|11770.7|11774.4|11772.8|11775|11773.3|11773.1|11770.7|327
1627251000000|2021-07-25 22:10:00|11774.3|11772.9|11774|11772.8|11774.6|11773.3|11773.5|11772.1|218
1627251300000|2021-07-25 22:15:00|11774.1|11772.9|11774.5|11773.6|11774.6|11773.6|11772.7|11771.5|336
1627251600000|2021-07-25 22:20:00|11774.6|11773.7|11774|11772.8|11774.9|11773.9|11773.3|11771.9|221
1627251900000|2021-07-25 22:25:00|11774.1|11772.9|11773.6|11772.7|11774.7|11773.6|11773.3|11772.3|207
1627252200000|2021-07-25 22:30:00|11773.7|11772.8|11772.7|11771.8|11774.8|11773.7|11772.5|11771.5|220
1627252500000|2021-07-25 22:35:00|11772.9|11771.5|11772.9|11772|11773.6|11772.5|11772.6|11771.5|220
1627252800000|2021-07-25 22:40:00|11773.1|11771.7|11773.7|11772.8|11774.2|11773.2|11772.8|11771.7|156
1627253100000|2021-07-25 22:45:00|11773.8|11772.7|11773.7|11772.8|11774.2|11773.3|11773.5|11772.6|129
1627253400000|2021-07-25 22:50:00|11773.8|11772.9|11773.4|11772.5|11773.9|11773|11773.4|11772.5|67
1627253700000|2021-07-25 22:55:00|11773.3|11772.4|11774.9|11773.8|11774.9|11773.9|11773.3|11772.4|148
1627254000000|2021-07-25 23:00:00|11774.7|11773.5|11774.2|11773.3|11774.7|11773.8|11773.2|11772.3|173
1627254300000|2021-07-25 23:05:00|11774.1|11773.2|11774.4|11773.5|11774.7|11773.8|11773.9|11773.2|64
1627254600000|2021-07-25 23:10:00|11774.3|11773.4|11774.1|11773.2|11774.8|11773.9|11774|11773.1|74
1627254900000|2021-07-25 23:15:00|11774.3|11773.4|11774.5|11773.6|11775.1|11774.2|11774.3|11773.4|130
1627255200000|2021-07-25 23:20:00|11774.6|11773.7|11773.9|11773|11774.7|11773.8|11773.7|11772.8|125
1627255500000|2021-07-25 23:25:00|11773.8|11772.9|11773.6|11772.7|11774.1|11773.2|11773.2|11772.3|180
1627255800000|2021-07-25 23:30:00|11773.7|11772.8|11774.1|11773.2|11774.3|11773.4|11773.7|11772.8|151
1627256100000|2021-07-25 23:35:00|11774.2|11773.3|11774|11773.1|11774.3|11773.4|11773.4|11772.5|156
1627256400000|2021-07-25 23:40:00|11774.1|11773.2|11773.1|11772.2|11774.1|11773.2|11772.9|11772|168
1627256700000|2021-07-25 23:45:00|11773|11772.1|11772.4|11771.5|11773.1|11772.2|11772.1|11771.2|143
1627257000000|2021-07-25 23:50:00|11772.6|11771.7|11773.6|11772.7|11773.7|11772.8|11772.6|11771.7|128
1627257300000|2021-07-25 23:55:00|11773.5|11772.6|11773.6|11772.7|11773.7|11772.8|11772.5|11771.6|107
1627257600000|2021-07-26 00:00:00|11773.5|11772.6|11771.5|11770.9|11774|11773.1|11771|11770.1|450
1627257900000|2021-07-26 00:05:00|11771.4|11770.8|11769.5|11768.6|11772.1|11771.2|11769.5|11768.6|266
1627258200000|2021-07-26 00:10:00|11769.6|11768.7|11770|11769.1|11770.5|11769.6|11769.4|11768.6|213
1627258500000|2021-07-26 00:15:00|11770.1|11769.2|11771.2|11770.3|11771.3|11770.4|11769.6|11768.7|252
1627258800000|2021-07-26 00:20:00|11771.1|11770.2|11769.4|11768.5|11771.3|11770.4|11769.1|11768.2|348
1627259100000|2021-07-26 00:25:00|11769.3|11768.4|11768.4|11767.5|11769.7|11768.9|11768.2|11767.3|239
1627259400000|2021-07-26 00:30:00|11768.3|11767.4|11768.1|11767.2|11769|11768.2|11768|11767.1|201
1627259700000|2021-07-26 00:35:00|11768|11767.1|11766.3|11765.4|11768.1|11767.2|11766|11765.1|242
1627260000000|2021-07-26 00:40:00|11766.2|11765.3|11767|11766.1|11767.2|11766.3|11765.5|11764.7|236
1627260300000|2021-07-26 00:45:00|11766.9|11766.3|11765.1|11764.2|11767.2|11766.4|11764.4|11763.7|306
1627260600000|2021-07-26 00:50:00|11765|11764.1|11765.4|11764.5|11766.2|11765.3|11765|11764.1|294
1627260900000|2021-07-26 00:55:00|11765.2|11764.3|11766.7|11765.8|11766.8|11766|11763.7|11762.9|355
1627261200000|2021-07-26 01:00:00|11766.9|11766.1|11767.7|11766.8|11768.2|11767.3|11765.8|11764.9|350
1627261500000|2021-07-26 01:05:00|11767.8|11766.9|11769.6|11768.7|11770.3|11769.4|11767.7|11766.8|288
1627261800000|2021-07-26 01:10:00|11769.5|11768.6|11767.5|11766.6|11769.7|11768.8|11767|11766.2|388
1627262100000|2021-07-26 01:15:00|11767.6|11766.7|11772.1|11771.2|11772.2|11771.4|11767.1|11766.2|444
1627262400000|2021-07-26 01:20:00|11772|11771.1|11770.1|11769.5|11773|11772.3|11769.8|11768.9|576
1627262700000|2021-07-26 01:25:00|11770.2|11769.6|11771.8|11770.9|11772.5|11771.6|11769|11768.1|423
1627263000000|2021-07-26 01:30:00|11771.6|11771|11771.1|11770.2|11771.8|11771|11769.7|11768.9|430
1627263300000|2021-07-26 01:35:00|11771|11770.1|11770.8|11769.9|11771.7|11770.9|11770.1|11769.3|342
1627263600000|2021-07-26 01:40:00|11771|11770.1|11771.5|11770.6|11772.7|11772|11770.7|11769.9|339
1627263900000|2021-07-26 01:45:00|11771.4|11770.5|11772.3|11771.7|11772.9|11772.2|11771.3|11770.4|332
1627264200000|2021-07-26 01:50:00|11772.4|11771.8|11772|11771.4|11772.4|11771.8|11771.5|11770.7|263
1627264500000|2021-07-26 01:55:00|11772.1|11771.2|11771.5|11770.6|11772.6|11772|11770.5|11769.7|386
1627264800000|2021-07-26 02:00:00|11771.4|11770.8|11773.6|11772.7|11774.4|11773.5|11771.4|11770.7|272
1627265100000|2021-07-26 02:05:00|11773.5|11772.6|11773.1|11772.2|11774.1|11773.4|11772.9|11772.1|321
1627265400000|2021-07-26 02:10:00|11773|11772.1|11773.4|11772.5|11773.4|11772.5|11771.9|11771.1|314
1627265700000|2021-07-26 02:15:00|11773.5|11772.6|11773|11772.4|11773.7|11772.9|11772|11771.2|325
1627266000000|2021-07-26 02:20:00|11772.9|11772.3|11774.6|11774|11774.8|11774.1|11772.7|11772|233
1627266300000|2021-07-26 02:25:00|11774.7|11774.1|11775|11774.4|11775.6|11774.8|11774.3|11773.5|244
1627266600000|2021-07-26 02:30:00|11775.2|11774.6|11775.1|11774.2|11775.3|11774.7|11773.8|11772.9|265
1627266900000|2021-07-26 02:35:00|11775.2|11774.3|11775.5|11774.6|11776|11775.2|11774.6|11773.7|227
1627267200000|2021-07-26 02:40:00|11775.4|11774.5|11774|11773.1|11775.4|11774.7|11773.9|11773.1|202
1627267500000|2021-07-26 02:45:00|11774.1|11773.2|11775.6|11774.7|11775.6|11774.8|11774|11773.1|198
1627267800000|2021-07-26 02:50:00|11775.7|11775|11774.1|11773.2|11776.1|11775.2|11773.5|11772.6|222
1627268100000|2021-07-26 02:55:00|11774|11773.1|11772.2|11771.6|11774.7|11774|11772.1|11771.2|283
1627268400000|2021-07-26 03:00:00|11772.3|11771.7|11773.6|11772.7|11773.7|11772.9|11771.2|11770.3|294
1627268700000|2021-07-26 03:05:00|11773.7|11772.8|11774.6|11774|11774.7|11774|11773.1|11772.2|158
1627269000000|2021-07-26 03:10:00|11774.5|11773.9|11776.1|11775.2|11777|11776.2|11774.5|11773.9|232
1627269300000|2021-07-26 03:15:00|11776.3|11775.7|11776.1|11775.2|11777.6|11776.8|11776|11775.2|218
1627269600000|2021-07-26 03:20:00|11776|11775.1|11775|11774.1|11776.6|11775.8|11774.7|11773.8|209
1627269900000|2021-07-26 03:25:00|11774.9|11774.3|11775.4|11774.8|11775.6|11774.8|11774.3|11773.5|196
1627270200000|2021-07-26 03:30:00|11775.5|11774.9|11776.1|11775.2|11776.1|11775.3|11774.6|11774|204
1627270500000|2021-07-26 03:35:00|11776|11775.1|11777.1|11776.5|11777.2|11776.5|11775.5|11774.7|126
1627270800000|2021-07-26 03:40:00|11777.2|11776.3|11776.4|11775.8|11777.6|11776.9|11776.4|11775.6|152
1627271100000|2021-07-26 03:45:00|11776.6|11775.7|11777|11776.4|11777.2|11776.4|11776|11775.2|175
1627271400000|2021-07-26 03:50:00|11777.2|11776.3|11778.2|11777.3|11778.3|11777.5|11777|11776.2|142
1627271700000|2021-07-26 03:55:00|11778.3|11777.4|11779.1|11778.2|11779.2|11778.4|11777.8|11777.1|126
1627272000000|2021-07-26 04:00:00|11779.2|11778.3|11779|11778.1|11780.1|11779.3|11778.7|11778|172
1627272300000|2021-07-26 04:05:00|11778.9|11778|11779|11778.1|11779.2|11778.5|11778.8|11778|86
1627272600000|2021-07-26 04:10:00|11779.1|11778.2|11778.5|11777.9|11779.7|11778.8|11778.3|11777.5|182
1627272900000|2021-07-26 04:15:00|11778.6|11778|11778.3|11777.4|11779.2|11778.4|11778|11777.1|156
1627273200000|2021-07-26 04:20:00|11778.2|11777.3|11777|11776.1|11778.2|11777.3|11777|11776.1|137
1627273500000|2021-07-26 04:25:00|11777.1|11776.2|11778.2|11777.3|11778.2|11777.5|11776.9|11776|139
1627273800000|2021-07-26 04:30:00|11778.3|11777.6|11779|11778.1|11779.2|11778.4|11777.9|11777.1|93
1627274100000|2021-07-26 04:35:00|11779.1|11778.2|11779.6|11778.7|11779.8|11779|11778.9|11778|163
1627274400000|2021-07-26 04:40:00|11779.5|11778.6|11780.2|11779.3|11780.4|11779.7|11778.9|11778.1|185
1627274700000|2021-07-26 04:45:00|11780.1|11779.5|11780.1|11779.2|11780.4|11779.6|11779.5|11778.6|189
1627275000000|2021-07-26 04:50:00|11780|11779.4|11780.6|11779.7|11780.8|11780.1|11779.7|11778.9|140
1627275300000|2021-07-26 04:55:00|11780.7|11779.8|11779.1|11778.2|11780.8|11780.1|11778.7|11777.8|181
1627275600000|2021-07-26 05:00:00|11779|11778.1|11778|11777.1|11779.5|11778.6|11777.8|11777|227
1627275900000|2021-07-26 05:05:00|11777.9|11777|11777.3|11776.4|11778.2|11777.3|11776.6|11775.7|217
1627276200000|2021-07-26 05:10:00|11777.2|11776.3|11779|11778.1|11779.7|11778.9|11777.2|11776.3|183
1627276500000|2021-07-26 05:15:00|11779.1|11778.2|11780.6|11779.7|11780.7|11779.9|11779|11778.1|219
1627276800000|2021-07-26 05:20:00|11780.5|11779.6|11781.7|11780.8|11782.3|11781.4|11780.4|11779.5|205
1627277100000|2021-07-26 05:25:00|11781.9|11781|11781.1|11780.2|11782.2|11781.3|11780.7|11779.8|172
1627277400000|2021-07-26 05:30:00|11780.9|11780|11781.1|11780.5|11781.6|11780.7|11780.2|11779.3|341
1627277700000|2021-07-26 05:35:00|11781.2|11780.3|11782.2|11781.6|11782.4|11781.7|11780.2|11779.3|276
1627278000000|2021-07-26 05:40:00|11782.4|11781.5|11782.2|11781.3|11782.6|11781.9|11781.7|11780.8|231
1627278300000|2021-07-26 05:45:00|11782.4|11781.5|11783.3|11782.4|11783.9|11783.2|11781.8|11780.9|277
1627278600000|2021-07-26 05:50:00|11783.4|11782.5|11784.9|11784|11785.4|11784.6|11783.3|11782.5|321
1627278900000|2021-07-26 05:55:00|11785|11784.1|11783.9|11783|11785.1|11784.4|11783|11782.1|332
1627279200000|2021-07-26 06:00:00|11783.8|11782.9|11781.2|11780.3|11783.8|11782.9|11780.6|11779.8|485
1627279500000|2021-07-26 06:05:00|11781.1|11780.2|11779.3|11778.4|11782.1|11781.2|11777.8|11777|495
1627279800000|2021-07-26 06:10:00|11779.4|11778.5|11780.5|11779.6|11782.8|11782.2|11779.1|11778.5|561
1627280100000|2021-07-26 06:15:00|11780.4|11779.5|11777.9|11777|11780.5|11779.8|11777.5|11776.6|494
1627280400000|2021-07-26 06:20:00|11778.1|11777.3|11777.1|11776.5|11778.7|11777.8|11776.8|11776|476
1627280700000|2021-07-26 06:25:00|11777.5|11776.9|11780|11779.1|11781.1|11780.3|11777.5|11776.9|649
1627281000000|2021-07-26 06:30:00|11779.9|11779|11782|11781.1|11782.6|11781.9|11779.7|11779|502
1627281300000|2021-07-26 06:35:00|11782.1|11781.2|11778.5|11777.6|11782.3|11781.6|11778.3|11777.5|465
1627281600000|2021-07-26 06:40:00|11778.4|11777.5|11776.7|11776.1|11780.6|11779.7|11776.4|11775.6|362
1627281900000|2021-07-26 06:45:00|11776.8|11776.2|11776.1|11775.2|11777.7|11776.8|11774.3|11773.5|659
1627282200000|2021-07-26 06:50:00|11776|11775.4|11775.6|11774.7|11776.6|11775.9|11773.6|11772.9|562
1627282500000|2021-07-26 06:55:00|11775.5|11774.6|11772.4|11771.8|11776.7|11775.9|11771.3|11770.5|657
1627282800000|2021-07-26 07:00:00|11772.5|11771.6|11777.2|11776.6|11778.1|11777.3|11772.5|11771.6|740
1627283100000|2021-07-26 07:05:00|11777.6|11777|11779.8|11779.2|11781.2|11780.3|11775.3|11774.6|744
1627283400000|2021-07-26 07:10:00|11779.9|11779.3|11783|11782.1|11783.3|11782.4|11778.4|11777.6|586
1627283700000|2021-07-26 07:15:00|11783.3|11782.4|11789.7|11788.8|11790.4|11789.7|11783.3|11782.4|707
1627284000000|2021-07-26 07:20:00|11789.6|11788.7|11799.6|11798.7|11799.7|11798.8|11788.1|11787.4|785
1627284300000|2021-07-26 07:25:00|11799.5|11798.6|11797.8|11796.9|11800.6|11799.7|11795.8|11794.9|825
1627284600000|2021-07-26 07:30:00|11798.1|11797.2|11797.8|11796.9|11800.4|11799.8|11797.3|11796.5|753
1627284900000|2021-07-26 07:35:00|11797.7|11797.1|11797.2|11796.3|11798.8|11798|11795.8|11794.9|623
1627285200000|2021-07-26 07:40:00|11797.1|11796.2|11795.2|11794.3|11797.7|11796.8|11794.3|11793.7|488
1627285500000|2021-07-26 07:45:00|11794.9|11794|11793.8|11792.9|11795.5|11794.8|11793|11792.3|464
1627285800000|2021-07-26 07:50:00|11793.7|11792.8|11792|11791.1|11795.2|11794.4|11791.6|11790.9|495
1627286100000|2021-07-26 07:55:00|11792.1|11791.2|11784|11783.1|11792.3|11791.5|11783.1|11782.2|597
1627286400000|2021-07-26 08:00:00|11783.9|11783|11781.9|11781|11784.3|11783.4|11778.7|11777.8|836
1627286700000|2021-07-26 08:05:00|11782.2|11781.3|11776|11775.1|11782.6|11781.9|11774.3|11773.4|878
1627287000000|2021-07-26 08:10:00|11776.1|11775.2|11770.9|11770|11777.1|11776.3|11770.6|11769.7|784
1627287300000|2021-07-26 08:15:00|11771|11770.1|11775|11774.4|11775.3|11774.5|11767.6|11766.7|779
1627287600000|2021-07-26 08:20:00|11774.9|11774.3|11775.1|11774.5|11776.1|11775.3|11773|11772.3|594
1627287900000|2021-07-26 08:25:00|11775|11774.4|11772.1|11771.5|11775.8|11775.1|11771.2|11770.3|610
1627288200000|2021-07-26 08:30:00|11772.2|11771.3|11775.2|11774.3|11775.4|11774.6|11771.1|11770.2|562
1627288500000|2021-07-26 08:35:00|11774.9|11774|11775.9|11775|11777.7|11776.8|11774.2|11773.4|621
1627288800000|2021-07-26 08:40:00|11776|11775.1|11779.8|11778.9|11780.3|11779.7|11775.9|11775.1|491
1627289100000|2021-07-26 08:45:00|11779.7|11778.8|11783|11782.1|11783.1|11782.2|11778.1|11777.4|666
1627289400000|2021-07-26 08:50:00|11783.1|11782.2|11783.3|11782.4|11784.4|11783.7|11781.3|11780.6|494
1627289700000|2021-07-26 08:55:00|11783.5|11782.6|11784.4|11783.5|11786.6|11785.8|11783|11782.2|582
1627290000000|2021-07-26 09:00:00|11784.5|11783.6|11787.8|11786.9|11787.8|11786.9|11781.5|11780.8|581
1627290300000|2021-07-26 09:05:00|11788.1|11787.2|11790.4|11789.5|11790.6|11789.7|11787.6|11786.7|632
1627290600000|2021-07-26 09:10:00|11790.5|11789.6|11790.3|11789.4|11790.5|11789.8|11788.9|11788|485
1627290900000|2021-07-26 09:15:00|11790.2|11789.6|11790.9|11790|11794|11793.1|11790|11789.2|560
1627291200000|2021-07-26 09:20:00|11791|11790.1|11792.2|11791.3|11793.3|11792.4|11790.4|11789.5|468
1627291500000|2021-07-26 09:25:00|11792.3|11791.4|11792.5|11791.6|11794.1|11793.3|11790.1|11789.4|579
1627291800000|2021-07-26 09:30:00|11792.6|11791.7|11795.3|11794.4|11795.5|11794.8|11792.5|11791.6|515
1627292100000|2021-07-26 09:35:00|11795.4|11794.5|11795.4|11794.5|11795.6|11794.8|11794.3|11793.4|387
1627292400000|2021-07-26 09:40:00|11795.1|11794.2|11793.8|11792.9|11795.5|11794.8|11793.2|11792.5|391
1627292700000|2021-07-26 09:45:00|11793.9|11793|11796.3|11795.4|11796.9|11796|11793.7|11793|384
1627293000000|2021-07-26 09:50:00|11796.2|11795.3|11799.1|11798.2|11799.4|11798.7|11794.6|11793.9|496
1627293300000|2021-07-26 09:55:00|11799|11798.1|11797.5|11796.6|11799.9|11799|11797.2|11796.4|434
1627293600000|2021-07-26 10:00:00|11797.4|11796.5|11796.3|11795.4|11799.5|11798.8|11795.6|11794.8|532
1627293900000|2021-07-26 10:05:00|11796.4|11795.5|11797.4|11796.5|11798.5|11797.7|11796|11795.2|505
1627294200000|2021-07-26 10:10:00|11797.3|11796.4|11795.1|11794.2|11798.8|11797.9|11794.4|11793.7|352
1627294500000|2021-07-26 10:15:00|11795.2|11794.3|11793.8|11793.2|11796.3|11795.6|11793.5|11792.7|481
1627294800000|2021-07-26 10:20:00|11793.7|11792.8|11794.5|11793.6|11795.1|11794.2|11793|11792.2|387
1627295100000|2021-07-26 10:25:00|11794.2|11793.5|11795|11794.1|11795.9|11795.1|11794.1|11793.2|348
1627295400000|2021-07-26 10:30:00|11795.1|11794.4|11794.3|11793.7|11795.2|11794.4|11793.7|11792.9|304
1627295700000|2021-07-26 10:35:00|11794.4|11793.5|11797.2|11796.3|11798.2|11797.5|11793.7|11792.9|473
1627296000000|2021-07-26 10:40:00|11797.3|11796.4|11798|11797.1|11798|11797.2|11795.6|11794.8|416
1627296300000|2021-07-26 10:45:00|11797.8|11797.2|11796.5|11795.6|11798.9|11798|11795.9|11795.1|386
1627296600000|2021-07-26 10:50:00|11796.4|11795.5|11792.9|11792|11797.2|11796.3|11792.7|11791.9|375
1627296900000|2021-07-26 10:55:00|11792.8|11791.9|11792.5|11791.6|11794|11793.3|11792|11791.2|457
1627297200000|2021-07-26 11:00:00|11792.3|11791.4|11791|11790.4|11792.8|11792.1|11788.1|11787.4|515
1627297500000|2021-07-26 11:05:00|11791.2|11790.3|11793.3|11792.7|11793.6|11792.8|11790.5|11789.9|465
1627297800000|2021-07-26 11:10:00|11793.2|11792.6|11794.7|11793.8|11796.7|11796.1|11792.6|11791.9|442
1627298100000|2021-07-26 11:15:00|11794.8|11793.9|11792.6|11791.7|11795.5|11794.8|11792.4|11791.6|339
1627298400000|2021-07-26 11:20:00|11792.7|11791.8|11793.2|11792.3|11793.4|11792.5|11789.4|11788.6|402
1627298700000|2021-07-26 11:25:00|11793.3|11792.4|11793.8|11793.2|11794.5|11793.7|11791.8|11790.9|468
1627299000000|2021-07-26 11:30:00|11794|11793.1|11793.1|11792.5|11795.4|11794.5|11792.6|11791.8|427
1627299300000|2021-07-26 11:35:00|11793.4|11792.8|11794.3|11793.4|11796.4|11795.7|11793.4|11792.7|472
1627299600000|2021-07-26 11:40:00|11794|11793.3|11794.7|11794.1|11796|11795.3|11793.3|11792.7|379
1627299900000|2021-07-26 11:45:00|11794.8|11794.2|11795.7|11795.1|11797.5|11796.9|11794.7|11794.1|392
1627300200000|2021-07-26 11:50:00|11795.8|11795.2|11795.5|11794.9|11797.8|11797.2|11795.4|11794.7|402
1627300500000|2021-07-26 11:55:00|11795.4|11794.8|11793.3|11792.4|11795.8|11795.2|11791|11790.3|593
1627300800000|2021-07-26 12:00:00|11793.2|11792.3|11794.1|11793.5|11794.4|11793.7|11791.6|11791|503
1627301100000|2021-07-26 12:05:00|11794.2|11793.6|11790.8|11789.9|11794.6|11794|11790.4|11789.8|457
1627301400000|2021-07-26 12:10:00|11790.9|11790|11787.2|11786.3|11791.4|11790.8|11786.4|11785.5|516
1627301700000|2021-07-26 12:15:00|11787.1|11786.2|11788.2|11787.6|11790.3|11789.7|11786.6|11785.7|547
1627302000000|2021-07-26 12:20:00|11788.1|11787.5|11791.3|11790.7|11791.7|11791.1|11787.7|11786.8|420
1627302300000|2021-07-26 12:25:00|11791.2|11790.6|11788.2|11787.6|11792.2|11791.6|11787.9|11787.3|422
1627302600000|2021-07-26 12:30:00|11788.3|11787.7|11787.4|11786.8|11788.4|11787.8|11785.6|11785|472
1627302900000|2021-07-26 12:35:00|11787.5|11786.9|11784.8|11784.2|11788|11787.3|11783.2|11782.4|529
1627303200000|2021-07-26 12:40:00|11784.9|11784.3|11785|11784.4|11785.1|11784.5|11782|11781.3|489
1627303500000|2021-07-26 12:45:00|11785.1|11784.5|11783.7|11782.8|11787.4|11786.7|11783.1|11782.2|545
1627303800000|2021-07-26 12:50:00|11783.8|11782.9|11780.2|11779.6|11783.8|11782.9|11779.5|11778.9|463
1627304100000|2021-07-26 12:55:00|11780.4|11779.5|11783.5|11782.6|11785.3|11784.7|11779.7|11779.1|507
1627304400000|2021-07-26 13:00:00|11783.6|11782.7|11780.6|11780|11784|11783.2|11780.4|11779.8|560
1627304700000|2021-07-26 13:05:00|11780.5|11779.9|11786|11785.4|11786.1|11785.5|11780.3|11779.7|539
1627305000000|2021-07-26 13:10:00|11786.1|11785.5|11787.4|11786.8|11788.3|11787.7|11785.4|11784.8|587
1627305300000|2021-07-26 13:15:00|11787.5|11786.9|11786.6|11785.7|11787.7|11786.9|11784.8|11784.2|597
1627305600000|2021-07-26 13:20:00|11786.4|11785.8|11786.5|11785.9|11788.7|11788.1|11784.6|11783.9|466
1627305900000|2021-07-26 13:25:00|11786.6|11786|11788.5|11787.9|11788.7|11787.9|11785.6|11784.7|417
1627306200000|2021-07-26 13:30:00|11788.7|11788.1|11796.8|11795.9|11797.7|11797|11787.1|11786.2|654
1627306500000|2021-07-26 13:35:00|11796.7|11795.8|11810|11809.4|11810.7|11809.8|11796.6|11795.8|776
1627306800000|2021-07-26 13:40:00|11809.7|11809.1|11808.5|11807.9|11811.9|11811|11806.1|11805.2|653
1627307100000|2021-07-26 13:45:00|11808.3|11807.7|11809.6|11808.7|11811.2|11810.5|11808.3|11807.7|506
1627307400000|2021-07-26 13:50:00|11809.5|11808.9|11808|11807.4|11811.2|11810.5|11806|11805.1|468
1627307700000|2021-07-26 13:55:00|11807.9|11807.3|11806.5|11805.6|11809.1|11808.5|11804.5|11801.6|577
1627308000000|2021-07-26 14:00:00|11806.4|11805.5|11803.4|11802.8|11807|11806.4|11802.5|11801.7|594
1627308300000|2021-07-26 14:05:00|11803.5|11802.9|11807.6|11807|11810.7|11810|11803|11802.4|725
1627308600000|2021-07-26 14:10:00|11807.5|11806.9|11810.4|11809.8|11810.6|11810|11805.8|11805.2|731
1627308900000|2021-07-26 14:15:00|11810.3|11809.7|11815.2|11814.6|11817.6|11817|11810.3|11809.7|776
1627309200000|2021-07-26 14:20:00|11815.3|11814.7|11813.5|11812.6|11816.9|11816.1|11812|11811.3|703
1627309500000|2021-07-26 14:25:00|11813.3|11812.7|11812.6|11811.7|11814.6|11814|11811|11810.2|612
1627309800000|2021-07-26 14:30:00|11812.5|11811.6|11811.3|11810.7|11814.2|11813.5|11810|11809.3|733
1627310100000|2021-07-26 14:35:00|11811.4|11810.8|11809.6|11809|11812|11811.4|11808.2|11807.6|614
1627310400000|2021-07-26 14:40:00|11809.7|11809.1|11812|11811.4|11812.6|11812|11808.6|11807.9|623
1627310700000|2021-07-26 14:45:00|11812.1|11811.5|11815.6|11815|11815.7|11815.1|11811.7|11811|675
1627311000000|2021-07-26 14:50:00|11815.7|11815.1|11811.6|11811|11817.2|11816.6|11811.6|11811|661
1627311300000|2021-07-26 14:55:00|11811.5|11810.9|11808.1|11807.5|11811.9|11811.3|11806.9|11806.3|813
1627311600000|2021-07-26 15:00:00|11808|11807.4|11812.7|11812.1|11812.8|11812.2|11807|11806.4|746
1627311900000|2021-07-26 15:05:00|11812.8|11812.2|11812.2|11811.6|11813.9|11813.3|11811.1|11810.5|577
1627312200000|2021-07-26 15:10:00|11812.3|11811.7|11812.2|11811.6|11815.2|11814.6|11811.6|11811|513
1627312500000|2021-07-26 15:15:00|11812.3|11811.7|11813.2|11812.6|11814.4|11813.8|11811.6|11811|511
1627312800000|2021-07-26 15:20:00|11813.1|11812.5|11811.7|11811.1|11813.2|11812.6|11810.6|11810|465
1627313100000|2021-07-26 15:25:00|11811.5|11810.9|11809.6|11809|11811.7|11811.1|11809.6|11809|493
1627313400000|2021-07-26 15:30:00|11809.7|11809.1|11809.2|11808.6|11810.4|11809.8|11808.6|11807.9|500
1627313700000|2021-07-26 15:35:00|11809.1|11808.5|11810.1|11809.5|11811.8|11811.1|11808.8|11808.2|334
1627314000000|2021-07-26 15:40:00|11810|11809.4|11810.1|11809.5|11812.5|11811.9|11809.5|11808.9|399
1627314300000|2021-07-26 15:45:00|11810.2|11809.6|11811.4|11810.8|11812.3|11811.6|11809.6|11808.9|488
1627314600000|2021-07-26 15:50:00|11811.5|11810.9|11811.1|11810.5|11811.6|11811|11810.6|11810|384
1627314900000|2021-07-26 15:55:00|11810.9|11810.3|11810.3|11809.7|11811.2|11810.6|11809|11808.4|390
1627315200000|2021-07-26 16:00:00|11810.1|11809.5|11810.7|11810.1|11811.8|11811.1|11808.7|11808.1|420
1627315500000|2021-07-26 16:05:00|11810.8|11810.2|11809.5|11808.9|11810.8|11810.2|11809.5|11808.8|348
1627315800000|2021-07-26 16:10:00|11809.2|11808.6|11811.3|11810.7|11812.1|11811.5|11808.5|11807.9|328
1627316100000|2021-07-26 16:15:00|11811.4|11810.8|11810.2|11809.6|11812.3|11811.7|11810|11809.4|326
1627316400000|2021-07-26 16:20:00|11810.1|11809.5|11809.8|11809.2|11810.4|11809.8|11807.1|11806.5|399
1627316700000|2021-07-26 16:25:00|11809.9|11809.3|11808.3|11807.7|11810.6|11810|11808.1|11807.5|297
1627317000000|2021-07-26 16:30:00|11808.4|11807.8|11809.9|11809|11810.4|11809.8|11808.3|11807.7|362
1627317300000|2021-07-26 16:35:00|11809.8|11809.2|11810.1|11809.5|11811|11810.2|11809.7|11809|281
1627317600000|2021-07-26 16:40:00|11810.2|11809.6|11810.5|11809.9|11810.8|11810.2|11809.6|11809|216
1627317900000|2021-07-26 16:45:00|11810.6|11810|11811|11810.4|11811.2|11810.6|11810.2|11809.6|281
1627318200000|2021-07-26 16:50:00|11810.9|11810.3|11811.7|11811.1|11812.5|11811.9|11810.9|11810.3|233
1627318500000|2021-07-26 16:55:00|11811.8|11811.2|11812.7|11811.8|11813.1|11812.4|11811.6|11810.9|300
1627318800000|2021-07-26 17:00:00|11812.8|11811.9|11812.5|11811.6|11813.7|11813.1|11811.6|11810.8|349
1627319100000|2021-07-26 17:05:00|11812.6|11811.7|11812.1|11811.5|11813.5|11812.9|11812|11811.4|316
1627319400000|2021-07-26 17:10:00|11812.2|11811.6|11811.3|11810.7|11812.5|11811.9|11811|11810.4|319
1627319700000|2021-07-26 17:15:00|11811.2|11810.6|11811.8|11811.2|11812.2|11811.5|11810.7|11810|229
1627320000000|2021-07-26 17:20:00|11811.7|11811.1|11811.7|11811.1|11812.3|11811.7|11811.5|11810.9|158
1627320300000|2021-07-26 17:25:00|11811.8|11811.2|11812.1|11811.5|11812.8|11812.1|11811.7|11811.1|201
1627320600000|2021-07-26 17:30:00|11812.2|11811.6|11812.2|11811.6|11812.7|11812.1|11811.9|11811.2|201
1627320900000|2021-07-26 17:35:00|11812.1|11811.5|11812|11811.4|11812.3|11811.6|11811|11810.4|203
1627321200000|2021-07-26 17:40:00|11811.9|11811.3|11812.3|11811.4|11812.4|11811.8|11811.7|11811.1|173
1627321500000|2021-07-26 17:45:00|11812.1|11811.5|11810.7|11810.1|11812.3|11811.7|11810.5|11809.9|212
1627321800000|2021-07-26 17:50:00|11810.6|11810|11811.9|11811.3|11812.6|11812|11810.6|11810|234
1627322100000|2021-07-26 17:55:00|11811.8|11811.2|11810.9|11810.3|11812.8|11812.2|11810.7|11810.1|257
1627322400000|2021-07-26 18:00:00|11811|11810.4|11810.8|11810.2|11811.5|11810.8|11810.1|11809.5|246
1627322700000|2021-07-26 18:05:00|11810.9|11810.3|11811.7|11811.1|11812|11811.4|11810.7|11810.1|209
1627323000000|2021-07-26 18:10:00|11811.8|11811.2|11810|11809.4|11812.2|11811.5|11810|11809.3|265
1627323300000|2021-07-26 18:15:00|11809.8|11809.2|11810.3|11809.7|11810.4|11809.8|11809.3|11808.6|167
1627323600000|2021-07-26 18:20:00|11810.2|11809.6|11808.9|11808.3|11810.3|11809.7|11808.8|11808.2|203
1627323900000|2021-07-26 18:25:00|11808.8|11808.2|11806.3|11805.7|11808.9|11808.3|11805.8|11805.2|298
1627324200000|2021-07-26 18:30:00|11806.2|11805.6|11806.4|11805.8|11806.7|11806.1|11805.7|11804.9|260
1627324500000|2021-07-26 18:35:00|11806.3|11805.7|11806.4|11805.8|11807.2|11806.6|11806.2|11805.5|228
1627324800000|2021-07-26 18:40:00|11806.3|11805.7|11804.8|11804.2|11806.5|11805.9|11804.6|11804|288
1627325100000|2021-07-26 18:45:00|11804.9|11804.3|11804.7|11804.1|11804.9|11804.3|11803.6|11803|220
1627325400000|2021-07-26 18:50:00|11804.8|11804.2|11803.1|11802.5|11804.9|11804.2|11803.1|11802.5|199
1627325700000|2021-07-26 18:55:00|11803.2|11802.6|11800.3|11799.7|11803.3|11802.7|11800.3|11799.7|363
1627326000000|2021-07-26 19:00:00|11800.5|11799.6|11801.7|11800.8|11802|11801.2|11800.4|11799.5|341
1627326300000|2021-07-26 19:05:00|11801.6|11800.7|11803|11802.1|11803|11802.3|11801.4|11800.5|284
1627326600000|2021-07-26 19:10:00|11803.2|11802.3|11803.7|11802.8|11803.8|11803|11802|11801.2|313
1627326900000|2021-07-26 19:15:00|11803.6|11802.7|11803.2|11802.3|11804.3|11803.4|11802.9|11802.1|207
1627327200000|2021-07-26 19:20:00|11802.9|11802.2|11800.5|11799.9|11803.7|11802.9|11800.5|11799.9|243
1627327500000|2021-07-26 19:25:00|11800.6|11800|11800.1|11799.5|11801.4|11800.7|11800|11799.3|285
1627327800000|2021-07-26 19:30:00|11800.2|11799.6|11799.7|11799.1|11801.3|11800.5|11799.5|11798.7|221
1627328100000|2021-07-26 19:35:00|11799.6|11799|11800.4|11799.8|11800.9|11800.2|11799.6|11798.9|242
1627328400000|2021-07-26 19:40:00|11800.5|11799.9|11800.7|11800.1|11801.5|11800.7|11800.2|11799.6|263
1627328700000|2021-07-26 19:45:00|11800.8|11800.2|11801.5|11800.9|11802|11801.4|11800.7|11800.1|225
1627329000000|2021-07-26 19:50:00|11801.4|11800.8|11803.6|11803|11803.8|11803.1|11801.4|11800.8|353
1627329300000|2021-07-26 19:55:00|11803.9|11802.8|11805.6|11805|11805.7|11805.1|11803|11802.4|335
1627329600000|2021-07-26 20:00:00|11805.5|11804.9|11805.2|11804.6|11807.8|11807|11804.3|11803.5|293
1627329900000|2021-07-26 20:05:00|11805.3|11804.7|11805.1|11804.5|11805.7|11804.9|11804.6|11803.8|314
1627330200000|2021-07-26 20:10:00|11805|11804.4|11805.6|11804.7|11806.3|11805.5|11805|11804.3|218
1627330500000|2021-07-26 20:15:00|11805.5|11804.6|11806.6|11805.7|11807|11806.1|11805.3|11804.6|178
1627330800000|2021-07-26 20:20:00|11806.4|11805.8|11805.6|11804.7|11806.7|11806|11805.3|11804.4|182
1627331100000|2021-07-26 20:25:00|11805.7|11804.8|11804.9|11804|11806.1|11805.3|11804.4|11803.7|207
1627331400000|2021-07-26 20:30:00|11804.8|11804.2|11805.6|11804.7|11806.1|11805.3|11804.6|11803.7|124
1627331700000|2021-07-26 20:35:00|11805.5|11804.6|11805.1|11804.2|11806.1|11805.3|11804.7|11803.9|91
1627332000000|2021-07-26 20:40:00|11805|11804.1|11804.8|11803.9|11805.3|11804.5|11804.1|11803.3|75
1627332300000|2021-07-26 20:45:00|11804.7|11803.8|11803.7|11802.8|11805|11804.1|11803.2|11802.3|174
1627332600000|2021-07-26 20:50:00|11803.6|11802.7|11803.2|11802.3|11803.9|11803|11802.6|11801.7|172
1627332900000|2021-07-26 20:55:00|11803.3|11802.4|11804.2|11802.3|11804.3|11803.1|11802.8|11801.6|326
1627333200000|2021-07-26 21:00:00|11803.9|11802.2|11805|11802.3|11806|11802.5|11803.5|11801.8|42
1627333500000|2021-07-26 21:05:00|11805.3|11802.5|11805.1|11802.4|11806.2|11802.7|11804.1|11801.2|96
1627333800000|2021-07-26 21:10:00|11805.4|11802|11809.7|11802.7|11810.7|11803.7|11804.4|11800.2|192
1627334100000|2021-07-26 21:15:00|11809.4|11802.4|11804.5|11802|11810.1|11804|11804.1|11801|213
1627334400000|2021-07-26 21:20:00|11804.4|11801.6|11803.8|11801.9|11810|11803|11803.4|11801.2|188
1627334700000|2021-07-26 21:25:00|11803.7|11801.2|11807.6|11802.8|11809.9|11803|11803.7|11801.2|198
1627335000000|2021-07-26 21:30:00|11807.3|11802.7|11805.3|11802.6|11808.5|11803.2|11804.9|11802.2|180
1627335300000|2021-07-26 21:35:00|11805.8|11802.7|11805.3|11802.7|11805.8|11802.9|11805.3|11802.2|136
1627335600000|2021-07-26 21:40:00|11805.6|11802.8|11808|11802.8|11808.4|11802.9|11805.2|11802.2|143
1627335900000|2021-07-26 21:45:00|11808.3|11802.7|11808.1|11803|11808.8|11804.4|11806.9|11801.7|304
1627336200000|2021-07-26 21:50:00|11808.2|11803.1|11806.4|11802.6|11808.5|11803.3|11806.3|11802|379
1627336500000|2021-07-26 21:55:00|11806.5|11802.4|11805.7|11799.2|11807.2|11802.5|11805.3|11798.4|534
1627336800000|2021-07-26 22:00:00|11805.8|11799.3|11803.3|11801.9|11805.8|11802.2|11802.1|11798.5|655
1627337100000|2021-07-26 22:05:00|11803.2|11802|11802.6|11801.7|11803.9|11802.6|11802.5|11801.4|288
1627337400000|2021-07-26 22:10:00|11802.7|11801.6|11802.8|11801.9|11803.1|11802.2|11802.6|11801.5|130
1627337700000|2021-07-26 22:15:00|11803|11802.1|11802.7|11801.8|11803.1|11802.2|11802.2|11801.2|117
1627338000000|2021-07-26 22:20:00|11802.6|11801.7|11802.8|11801.9|11803|11802|11802.6|11801.6|91
1627338300000|2021-07-26 22:25:00|11802.9|11802|11801.9|11801|11802.9|11802|11801.7|11800.7|123
1627338600000|2021-07-26 22:30:00|11802|11801.1|11802.2|11801.3|11802.3|11801.4|11801.5|11800.6|88
1627338900000|2021-07-26 22:35:00|11802.1|11801.2|11801.4|11800.5|11802.4|11801.4|11801.1|11800|84
1627339200000|2021-07-26 22:40:00|11801.3|11800.4|11800.2|11799.3|11801.5|11800.6|11799.7|11798.8|77
1627339500000|2021-07-26 22:45:00|11800.3|11799.4|11801.2|11800.3|11801.8|11800.9|11800.1|11799.2|119
1627339800000|2021-07-26 22:50:00|11801.1|11800.2|11801.7|11800.8|11801.7|11800.8|11801|11800.1|88
1627340100000|2021-07-26 22:55:00|11801.4|11800.5|11801.1|11800.2|11801.5|11800.6|11800.7|11799.8|86
1627340400000|2021-07-26 23:00:00|11800.9|11800|11800.7|11799.8|11801.5|11800.6|11800.7|11799.8|135
1627340700000|2021-07-26 23:05:00|11800.6|11799.7|11802.9|11802|11802.9|11802|11800.5|11799.6|131
1627341000000|2021-07-26 23:10:00|11802.8|11801.9|11802.9|11802|11805.5|11804.6|11802.8|11801.9|225
1627341300000|2021-07-26 23:15:00|11802.8|11801.9|11802.3|11801.4|11803.6|11802.8|11802.1|11801.2|173
1627341600000|2021-07-26 23:20:00|11802.2|11801.3|11802.8|11801.9|11803.3|11802.4|11802.2|11801.3|81
1627341900000|2021-07-26 23:25:00|11802.7|11801.8|11802.3|11801.4|11802.9|11802|11802.2|11801.3|72
1627342200000|2021-07-26 23:30:00|11802.2|11801.3|11802.8|11801.9|11803|11802.1|11802.1|11801.2|98
1627342500000|2021-07-26 23:35:00|11803.1|11802.2|11803.9|11803|11803.9|11803|11802.4|11801.5|120
1627342800000|2021-07-26 23:40:00|11803.7|11802.8|11804.7|11803.8|11804.7|11804|11803.6|11802.7|116
1627343100000|2021-07-26 23:45:00|11804.6|11803.7|11805.8|11804.9|11807.4|11806.5|11803.9|11803.3|218
1627343400000|2021-07-26 23:50:00|11805.6|11804.7|11806.6|11805.7|11806.7|11805.8|11805.3|11804.4|106
1627343700000|2021-07-26 23:55:00|11806.4|11805.5|11805.4|11804.5|11807|11806.2|11805.2|11804.3|109
1627344000000|2021-07-27 00:00:00|11805.3|11804.4|11804.3|11803.4|11806.4|11805.5|11803.9|11803|268
1627344300000|2021-07-27 00:05:00|11804.4|11803.5|11807.5|11806.6|11807.6|11806.7|11804.2|11803.3|249
1627344600000|2021-07-27 00:10:00|11807.7|11806.8|11808.2|11807.6|11808.5|11807.8|11807.1|11806.3|179
1627344900000|2021-07-27 00:15:00|11808.3|11807.7|11811.8|11810.9|11811.9|11811.1|11808.2|11807.4|255
1627345200000|2021-07-27 00:20:00|11811.6|11811|11811.9|11811.3|11812.6|11811.9|11811.2|11810.5|158
1627345500000|2021-07-27 00:25:00|11811.8|11811.2|11811.7|11811.1|11812.1|11811.3|11810.9|11810.1|239
1627345800000|2021-07-27 00:30:00|11811.8|11810.9|11809.4|11808.5|11811.8|11810.9|11808.7|11808|236
1627346100000|2021-07-27 00:35:00|11809.3|11808.4|11809.7|11809.1|11810|11809.1|11808.2|11807.4|228
1627346400000|2021-07-27 00:40:00|11809.8|11808.9|11809.6|11809|11810.5|11809.9|11808.8|11808|198
1627346700000|2021-07-27 00:45:00|11809.7|11809.1|11810.2|11809.6|11811.1|11810.3|11809.6|11809|130
1627347000000|2021-07-27 00:50:00|11810.3|11809.7|11807.3|11806.4|11810.7|11810|11807|11806.1|247
1627347300000|2021-07-27 00:55:00|11807.1|11806.2|11808.8|11807.9|11810.3|11809.5|11806.5|11805.6|315
1627347600000|2021-07-27 01:00:00|11808.9|11808|11807.5|11806.6|11809|11808.2|11807.2|11806.5|404
1627347900000|2021-07-27 01:05:00|11807.4|11806.5|11807.4|11806.5|11809.4|11808.8|11807.1|11806.3|287
1627348200000|2021-07-27 01:10:00|11807.3|11806.4|11807.9|11807|11808|11807.1|11806.8|11806.2|185
1627348500000|2021-07-27 01:15:00|11807.8|11806.9|11808.1|11807.2|11808.3|11807.5|11807|11806.2|253
1627348800000|2021-07-27 01:20:00|11808.2|11807.3|11806.9|11806.3|11808.2|11807.5|11806.6|11806|344
1627349100000|2021-07-27 01:25:00|11807|11806.4|11807|11806.4|11807.5|11806.6|11805.7|11805.1|304
1627349400000|2021-07-27 01:30:00|11806.9|11806.3|11807|11806.4|11807.7|11807|11806.1|11805.3|355
1627349700000|2021-07-27 01:35:00|11806.9|11806.3|11806.2|11805.3|11807.2|11806.4|11805.5|11804.8|309
1627350000000|2021-07-27 01:40:00|11806.3|11805.4|11806.2|11805.6|11806.9|11806.1|11805.7|11804.8|294
1627350300000|2021-07-27 01:45:00|11806|11805.4|11803.3|11802.4|11806|11805.4|11802.6|11801.7|376
1627350600000|2021-07-27 01:50:00|11803.2|11802.3|11804.3|11803.4|11804.9|11804.2|11803.2|11802.3|269
1627350900000|2021-07-27 01:55:00|11804.4|11803.5|11803.7|11802.8|11804.8|11803.9|11803.6|11802.8|251
1627351200000|2021-07-27 02:00:00|11803.6|11802.7|11805.8|11804.9|11806.4|11805.6|11803.5|11802.7|289
1627351500000|2021-07-27 02:05:00|11805.6|11805|11804.4|11803.5|11806|11805.3|11803.8|11803|245
1627351800000|2021-07-27 02:10:00|11804.3|11803.4|11804.4|11803.5|11805.4|11804.7|11804.2|11803.4|237
1627352100000|2021-07-27 02:15:00|11804.3|11803.7|11805.9|11805|11806|11805.2|11804.3|11803.5|177
1627352400000|2021-07-27 02:20:00|11805.8|11804.9|11803.4|11802.5|11805.9|11805.1|11802.6|11801.9|273
1627352700000|2021-07-27 02:25:00|11803.2|11802.6|11802.1|11801.5|11803.5|11802.6|11802.1|11801.3|348
1627353000000|2021-07-27 02:30:00|11802|11801.4|11802.9|11802|11803.6|11802.8|11802|11801.3|396
1627353300000|2021-07-27 02:35:00|11802.8|11802.3|11803.4|11802.5|11803.6|11802.8|11802.1|11801.2|201
1627353600000|2021-07-27 02:40:00|11803.3|11802.4|11804.3|11803.4|11804.3|11803.5|11802.6|11801.9|216
1627353900000|2021-07-27 02:45:00|11804.2|11803.3|11804.3|11803.4|11804.9|11804|11803.6|11802.8|202
1627354200000|2021-07-27 02:50:00|11804.4|11803.5|11803.8|11802.9|11804.7|11804|11803.1|11802.2|205
1627354500000|2021-07-27 02:55:00|11803.7|11802.8|11806.4|11805.5|11806.7|11806|11803.7|11802.8|354
1627354800000|2021-07-27 03:00:00|11806.5|11805.6|11804.7|11803.8|11806.5|11805.6|11804.5|11803.7|235
1627355100000|2021-07-27 03:05:00|11804.6|11803.7|11803.8|11802.9|11804.9|11804|11803.5|11802.7|223
1627355400000|2021-07-27 03:10:00|11803.7|11802.8|11802.7|11801.8|11804.2|11803.4|11802|11801.3|179
1627355700000|2021-07-27 03:15:00|11802.6|11801.7|11801.9|11801.3|11802.8|11802.1|11801.6|11800.8|193
1627356000000|2021-07-27 03:20:00|11802|11801.1|11801.8|11800.9|11803.2|11802.5|11801.1|11800.4|334
1627356300000|2021-07-27 03:25:00|11801.9|11801|11803.6|11802.7|11803.6|11802.9|11801.4|11800.7|267
1627356600000|2021-07-27 03:30:00|11803.5|11802.9|11804|11803.1|11804.1|11803.3|11803.2|11802.4|246
1627356900000|2021-07-27 03:35:00|11803.9|11803|11804.4|11803.5|11804.4|11803.7|11803.5|11802.9|205
1627357200000|2021-07-27 03:40:00|11804.2|11803.6|11805.1|11804.2|11805.5|11804.8|11803.8|11803|284
1627357500000|2021-07-27 03:45:00|11805.2|11804.3|11805.4|11804.5|11805.5|11804.6|11804.2|11803.4|259
1627357800000|2021-07-27 03:50:00|11805.3|11804.4|11806.3|11805.4|11806.4|11805.6|11803.8|11802.9|280
1627358100000|2021-07-27 03:55:00|11806.2|11805.6|11805.9|11805|11806.8|11806|11805.7|11804.8|258
1627358400000|2021-07-27 04:00:00|11805.8|11804.9|11806.2|11805.6|11806.9|11806|11805.8|11804.9|144
1627358700000|2021-07-27 04:05:00|11806.3|11805.4|11804.4|11803.5|11806.4|11805.5|11804.2|11803.4|190
1627359000000|2021-07-27 04:10:00|11804.5|11803.6|11803.9|11803|11804.9|11804.2|11803.6|11802.7|183
1627359300000|2021-07-27 04:15:00|11803.8|11802.9|11804.2|11803.3|11804.3|11803.6|11803.3|11802.7|157
1627359600000|2021-07-27 04:20:00|11804|11803.4|11804.2|11803.3|11805|11804.2|11803.7|11803.1|178
1627359900000|2021-07-27 04:25:00|11804.3|11803.4|11804.3|11803.4|11804.7|11804.1|11804.1|11803.3|123
1627360200000|2021-07-27 04:30:00|11804.4|11803.5|11803.2|11802.3|11804.9|11804|11802.7|11801.9|170
1627360500000|2021-07-27 04:35:00|11803.3|11802.4|11803.6|11803|11804|11803.2|11803.1|11802.3|107
1627360800000|2021-07-27 04:40:00|11803.5|11802.9|11803.7|11802.8|11803.8|11803.1|11803.1|11802.2|172
1627361100000|2021-07-27 04:45:00|11803.6|11802.7|11803.8|11802.9|11803.8|11803|11803.1|11802.2|131
1627361400000|2021-07-27 04:50:00|11803.7|11802.8|11802.5|11801.6|11803.7|11802.8|11801.7|11800.8|161
1627361700000|2021-07-27 04:55:00|11802.2|11801.4|11802.7|11801.8|11802.9|11802.1|11801.8|11801.1|167
1627362000000|2021-07-27 05:00:00|11802.8|11801.9|11800.9|11800|11802.9|11802|11800.8|11799.9|218
1627362300000|2021-07-27 05:05:00|11800.8|11799.9|11800.1|11799.5|11801.2|11800.4|11799.9|11799|227
1627362600000|2021-07-27 05:10:00|11800.2|11799.6|11802.1|11801.5|11802.2|11801.5|11800.1|11799.3|170
1627362900000|2021-07-27 05:15:00|11802|11801.4|11802|11801.1|11802.9|11802.1|11801.1|11800.4|168
1627363200000|2021-07-27 05:20:00|11801.8|11800.9|11802.2|11801.3|11802.7|11801.8|11801.1|11800.5|242
1627363500000|2021-07-27 05:25:00|11802.1|11801.2|11802.2|11801.3|11802.3|11801.5|11801.4|11800.7|230
1627363800000|2021-07-27 05:30:00|11802.3|11801.4|11801.8|11800.9|11802.3|11801.4|11801.2|11800.4|319
1627364100000|2021-07-27 05:35:00|11801.7|11801.2|11801.8|11800.9|11802.9|11802.1|11801.5|11800.7|302
1627364400000|2021-07-27 05:40:00|11801.7|11800.8|11801.8|11800.9|11801.9|11801.2|11799.7|11798.9|391
1627364700000|2021-07-27 05:45:00|11801.7|11800.8|11800.3|11799.4|11801.8|11801.1|11799.4|11798.6|346
1627365000000|2021-07-27 05:50:00|11800.2|11799.3|11800.2|11799.3|11800.3|11799.5|11799.4|11798.5|185
1627365300000|2021-07-27 05:55:00|11800.3|11799.4|11801.4|11800.5|11801.5|11800.9|11799.4|11798.8|251
1627365600000|2021-07-27 06:00:00|11801.3|11800.8|11798.4|11797.8|11801.4|11800.8|11797.2|11796.5|495
1627365900000|2021-07-27 06:05:00|11798.5|11797.9|11798.7|11798.1|11800.2|11799.4|11797.1|11796.4|357
1627366200000|2021-07-27 06:10:00|11798.9|11798|11794.4|11793.5|11799.4|11798.6|11793.8|11793.2|584
1627366500000|2021-07-27 06:15:00|11794.3|11793.4|11795.7|11795.1|11796.2|11795.6|11794.2|11793.4|435
1627366800000|2021-07-27 06:20:00|11795.6|11795|11798.2|11797.6|11798.4|11797.7|11795.6|11795|536
1627367100000|2021-07-27 06:25:00|11798.1|11797.5|11795.1|11794.5|11798.1|11797.5|11795.1|11794.3|446
1627367400000|2021-07-27 06:30:00|11795.2|11794.3|11794.4|11793.5|11795.2|11794.3|11792.7|11792.1|514
1627367700000|2021-07-27 06:35:00|11794.1|11793.6|11793.7|11792.8|11795.2|11794.6|11793|11792.3|429
1627368000000|2021-07-27 06:40:00|11793.8|11792.9|11792.6|11792|11794|11793.4|11791.8|11791.1|287
1627368300000|2021-07-27 06:45:00|11792.7|11792.1|11791.6|11790.7|11792.9|11792.3|11790|11789.4|378
1627368600000|2021-07-27 06:50:00|11791.7|11790.8|11789.6|11789|11792.4|11791.5|11789.2|11788.5|387
1627368900000|2021-07-27 06:55:00|11789.5|11788.9|11788.4|11787.8|11791|11790.2|11788.3|11787.7|437
1627369200000|2021-07-27 07:00:00|11788.5|11787.9|11787.2|11786.6|11788.6|11788|11785.1|11784.5|804
1627369500000|2021-07-27 07:05:00|11787.3|11786.7|11782.2|11781.6|11787.3|11786.7|11780.8|11780|749
1627369800000|2021-07-27 07:10:00|11782.3|11781.7|11777.4|11776.5|11782.4|11781.7|11775.8|11774.9|812
1627370100000|2021-07-27 07:15:00|11777.2|11776.3|11780.2|11779.3|11782|11781.1|11775.6|11774.7|1000
1627370400000|2021-07-27 07:20:00|11780.3|11779.4|11778.6|11778|11781|11780.4|11778.2|11777.4|762
1627370700000|2021-07-27 07:25:00|11778.7|11778.1|11779.5|11778.6|11781.3|11780.6|11776.1|11775.3|903
1627371000000|2021-07-27 07:30:00|11779.7|11778.8|11783.5|11782.6|11783.9|11783.2|11777.4|11776.6|830
1627371300000|2021-07-27 07:35:00|11783.3|11782.7|11779.9|11779|11783.4|11782.7|11778.3|11777.5|858
1627371600000|2021-07-27 07:40:00|11780.1|11779.2|11780.4|11779.8|11782.7|11781.9|11778.6|11777.9|782
1627371900000|2021-07-27 07:45:00|11780.3|11779.7|11780.8|11779.9|11782.1|11781.4|11778.8|11777.9|765
1627372200000|2021-07-27 07:50:00|11780.9|11780|11776.6|11776|11781|11780.1|11775.5|11774.7|753
1627372500000|2021-07-27 07:55:00|11776.7|11775.8|11783.5|11782.6|11783.7|11783|11776.5|11775.8|713
1627372800000|2021-07-27 08:00:00|11783.6|11782.7|11781.8|11781.2|11783.8|11783.1|11780.8|11779.9|697
1627373100000|2021-07-27 08:05:00|11781.9|11781.3|11783.2|11782.3|11783.5|11782.7|11779.7|11779|742
1627373400000|2021-07-27 08:10:00|11783.1|11782.2|11775.4|11774.8|11783.1|11782.3|11775.3|11774.6|723
1627373700000|2021-07-27 08:15:00|11775.3|11774.7|11771.4|11770.8|11776.7|11775.9|11771.4|11770.8|639
1627374000000|2021-07-27 08:20:00|11771.5|11770.9|11775|11774.4|11775.7|11774.9|11770.4|11769.7|692
1627374300000|2021-07-27 08:25:00|11775.1|11774.5|11774.1|11773.5|11775.7|11774.9|11771.1|11770.4|528
1627374600000|2021-07-27 08:30:00|11774|11773.4|11775.4|11774.8|11776.1|11775.4|11772.8|11772.2|471
1627374900000|2021-07-27 08:35:00|11775.1|11774.5|11775.9|11775.3|11776.8|11776.1|11774.8|11774.1|443
1627375200000|2021-07-27 08:40:00|11775.8|11775.2|11774.3|11773.4|11776.8|11776.2|11773.6|11772.9|407
1627375500000|2021-07-27 08:45:00|11773.9|11773.3|11777.5|11776.9|11777.7|11777.1|11773.4|11772.8|444
1627375800000|2021-07-27 08:50:00|11777.4|11776.8|11780.1|11779.2|11780.3|11779.7|11776.4|11775.7|457
1627376100000|2021-07-27 08:55:00|11780|11779.4|11778.2|11777.3|11780|11779.4|11776.2|11775.6|568
1627376400000|2021-07-27 09:00:00|11777.9|11777.4|11776.8|11776.2|11779|11778.2|11775.7|11775.1|442
1627376700000|2021-07-27 09:05:00|11776.9|11776.3|11780.9|11780.3|11781.1|11780.4|11774.8|11774.2|438
1627377000000|2021-07-27 09:10:00|11781|11780.4|11780.9|11780.3|11782.2|11781.5|11780.1|11779.3|451
1627377300000|2021-07-27 09:15:00|11780.8|11780.2|11780.3|11779.7|11783.1|11782.2|11780|11779.3|478
1627377600000|2021-07-27 09:20:00|11780.2|11779.6|11783.3|11782.7|11783.9|11783.3|11780.1|11779.3|445
1627377900000|2021-07-27 09:25:00|11783.1|11782.5|11784.5|11783.9|11785|11784.4|11782.7|11782.1|387
1627378200000|2021-07-27 09:30:00|11784.4|11783.8|11785.2|11784.6|11785.9|11785.2|11783.2|11782.4|395
1627378500000|2021-07-27 09:35:00|11785.3|11784.7|11783.9|11783|11785.7|11785|11783.4|11782.8|427
1627378800000|2021-07-27 09:40:00|11783.8|11782.9|11782.5|11781.6|11784.5|11783.8|11781.4|11780.8|483
1627379100000|2021-07-27 09:45:00|11782.6|11781.7|11778.9|11778.3|11782.6|11781.7|11777.9|11777.2|572
1627379400000|2021-07-27 09:50:00|11778.7|11778.1|11783.3|11782.7|11783.6|11782.9|11777.4|11776.8|383
1627379700000|2021-07-27 09:55:00|11783.2|11782.6|11782.3|11781.7|11784.7|11784.1|11782.3|11781.6|388
1627380000000|2021-07-27 10:00:00|11782.4|11781.8|11778.3|11777.4|11782.4|11781.8|11778|11777.4|444
1627380300000|2021-07-27 10:05:00|11778|11777.5|11781.2|11780.3|11781.6|11781|11776.8|11776.2|412
1627380600000|2021-07-27 10:10:00|11781.1|11780.5|11783.4|11782.8|11785.3|11784.7|11780.8|11780.1|425
1627380900000|2021-07-27 10:15:00|11783.3|11782.7|11786.5|11785.9|11786.6|11786|11782|11781.4|425
1627381200000|2021-07-27 10:20:00|11786.7|11785.8|11786|11785.4|11787.1|11786.3|11784.7|11784|477
1627381500000|2021-07-27 10:25:00|11785.4|11784.8|11786|11785.4|11786.6|11785.9|11784.4|11783.8|368
1627381800000|2021-07-27 10:30:00|11785.7|11785.1|11786.2|11785.3|11787.1|11786.5|11784.5|11783.7|420
1627382100000|2021-07-27 10:35:00|11786.1|11785.5|11788.1|11787.5|11788.2|11787.6|11785|11784.4|404
1627382400000|2021-07-27 10:40:00|11788.2|11787.6|11787.1|11786.5|11788.8|11788.1|11784.9|11784.3|477
1627382700000|2021-07-27 10:45:00|11787|11786.4|11788.7|11787.8|11789.9|11789.3|11785.9|11785.3|328
1627383000000|2021-07-27 10:50:00|11788.4|11787.9|11788.4|11787.8|11789.2|11788.6|11787.2|11786.6|385
1627383300000|2021-07-27 10:55:00|11788.5|11787.9|11789|11788.4|11790.3|11789.6|11787.9|11787.2|292
1627383600000|2021-07-27 11:00:00|11788.9|11788.3|11787|11786.4|11789|11788.4|11786.3|11785.7|461
1627383900000|2021-07-27 11:05:00|11787.1|11786.5|11789.5|11788.9|11789.7|11789.1|11786.1|11785.5|375
1627384200000|2021-07-27 11:10:00|11789.4|11788.8|11789.6|11789|11790.3|11789.7|11787.3|11786.7|416
1627384500000|2021-07-27 11:15:00|11789.7|11789.1|11791|11790.4|11792.4|11791.7|11788.5|11787.9|460
1627384800000|2021-07-27 11:20:00|11791.1|11790.5|11792.5|11791.9|11792.9|11792.3|11790.2|11789.6|450
1627385100000|2021-07-27 11:25:00|11792.6|11792|11790.3|11789.7|11792.6|11792|11789.5|11788.7|377
1627385400000|2021-07-27 11:30:00|11790.2|11789.6|11792.7|11792.1|11793.1|11792.5|11789|11788.3|407
1627385700000|2021-07-27 11:35:00|11792.8|11792.2|11796.8|11796.2|11797.4|11796.8|11792.1|11791.5|397
1627386000000|2021-07-27 11:40:00|11796.9|11796.3|11795.7|11795.1|11797.6|11797|11795.5|11794.9|486
1627386300000|2021-07-27 11:45:00|11795.8|11795.2|11797|11796.4|11799|11798.4|11795.6|11795|414
1627386600000|2021-07-27 11:50:00|11797.2|11796.3|11798.4|11797.8|11799|11798.4|11796.4|11795.8|324
1627386900000|2021-07-27 11:55:00|11798.5|11797.9|11799|11798.4|11800.3|11799.7|11797.9|11797.3|497
1627387200000|2021-07-27 12:00:00|11799.1|11798.5|11804.7|11804.1|11806.8|11806|11799.1|11798.5|644
1627387500000|2021-07-27 12:05:00|11804.8|11804.2|11806.9|11806|11809.8|11809.2|11804.8|11804.2|600
1627387800000|2021-07-27 12:10:00|11807.1|11806.5|11809.3|11808.7|11811.6|11811|11807|11806.4|563
1627388100000|2021-07-27 12:15:00|11809.7|11809.1|11813.1|11812.5|11813.1|11812.5|11809.7|11809.1|620
1627388400000|2021-07-27 12:20:00|11813.2|11812.6|11814.1|11813.5|11815|11814.4|11810.7|11810.1|563
1627388700000|2021-07-27 12:25:00|11814|11813.4|11812|11811.1|11814.1|11813.5|11811.2|11810.6|478
1627389000000|2021-07-27 12:30:00|11812.2|11811.3|11814.1|11813.5|11820|11819.1|11811.8|11811.2|829
1627389300000|2021-07-27 12:35:00|11814.2|11813.6|11814.8|11814.2|11817.5|11816.9|11814.1|11813.5|665
1627389600000|2021-07-27 12:40:00|11815|11814.1|11815.2|11814.6|11816.4|11815.5|11814.2|11813.5|545
1627389900000|2021-07-27 12:45:00|11815.4|11814.8|11815.6|11815|11816|11815.4|11814.6|11814|400
1627390200000|2021-07-27 12:50:00|11815.7|11815.1|11812.8|11812.2|11815.7|11815.1|11812.1|11811.5|434
1627390500000|2021-07-27 12:55:00|11812.9|11812.3|11819|11818.4|11820|11819.2|11812.8|11812.1|543
1627390800000|2021-07-27 13:00:00|11818.9|11818.3|11817.7|11817.1|11820.2|11819.6|11817.4|11816.8|555
1627391100000|2021-07-27 13:05:00|11817.8|11817.2|11817.3|11816.7|11818.6|11818|11815.2|11814.5|505
1627391400000|2021-07-27 13:10:00|11817.2|11816.6|11819.8|11819.2|11820.8|11820.2|11817.2|11816.6|588
1627391700000|2021-07-27 13:15:00|11819.9|11819.3|11825.3|11824.7|11826.2|11825.6|11819.6|11819|681
1627392000000|2021-07-27 13:20:00|11825.4|11824.8|11822.1|11821.5|11826.5|11825.9|11821.3|11820.7|607
1627392300000|2021-07-27 13:25:00|11822|11821.4|11822.7|11821.8|11825.2|11824.6|11822|11821.4|575
1627392600000|2021-07-27 13:30:00|11822.8|11821.9|11816|11815.1|11823.4|11822.5|11814.5|11813.7|1036
1627392900000|2021-07-27 13:35:00|11816.1|11815.2|11814.2|11813.6|11816.8|11816.2|11812.6|11811.9|861
1627393200000|2021-07-27 13:40:00|11813.9|11813.3|11805.1|11804.2|11815.6|11814.9|11803.9|11803.2|870
1627393500000|2021-07-27 13:45:00|11805|11804.4|11807.9|11807.3|11809.2|11808.5|11800.9|11800.2|1034
1627393800000|2021-07-27 13:50:00|11808|11807.1|11811.4|11810.8|11813.5|11812.9|11807|11806.2|888
1627394100000|2021-07-27 13:55:00|11811.6|11811|11813.2|11812.1|11816.1|11815.4|11810.6|11809.9|699
1627394400000|2021-07-27 14:00:00|11813.1|11812.2|11817.5|11816.9|11817.7|11817|11812.2|11811|929
1627394700000|2021-07-27 14:05:00|11817.6|11817|11814.2|11813.6|11818|11817.4|11810.9|11810.3|764
1627395000000|2021-07-27 14:10:00|11814.1|11813.5|11810.9|11810.3|11815.1|11814.5|11810|11809.2|791
1627395300000|2021-07-27 14:15:00|11810.8|11810.2|11807.3|11806.7|11812.2|11811.6|11806.6|11806|727
1627395600000|2021-07-27 14:20:00|11807.2|11806.6|11807.6|11807|11810.4|11809.8|11806.9|11806.1|703
1627395900000|2021-07-27 14:25:00|11807.5|11806.9|11808.1|11807.5|11810|11809.4|11806.4|11805.8|628
1627396200000|2021-07-27 14:30:00|11808|11807.4|11808.5|11807.9|11811.9|11811.3|11807.1|11806.5|717
1627396500000|2021-07-27 14:35:00|11808.6|11808|11810.5|11809.9|11813|11812.1|11806.8|11806.2|707
1627396800000|2021-07-27 14:40:00|11810.1|11809.5|11813.6|11813|11814.6|11813.7|11809.4|11808.8|709
1627397100000|2021-07-27 14:45:00|11813.5|11812.9|11812.2|11811.6|11815|11814.4|11811|11810.4|600
1627397400000|2021-07-27 14:50:00|11812.3|11811.7|11814.2|11813.6|11818.8|11818.2|11812.3|11811.5|838
1627397700000|2021-07-27 14:55:00|11814.3|11813.7|11825.5|11824.9|11828.2|11827.5|11814.3|11813.7|1170
1627398000000|2021-07-27 15:00:00|11825.4|11824.8|11824.9|11824.3|11827.3|11826.7|11823.9|11823.2|867
1627398300000|2021-07-27 15:05:00|11825|11824.4|11828.3|11827.7|11828.7|11828|11825|11824.3|688
1627398600000|2021-07-27 15:10:00|11828.1|11827.5|11836.7|11836.1|11836.7|11836.1|11828.1|11827.5|923
1627398900000|2021-07-27 15:15:00|11836.6|11836|11831.4|11830.5|11837.4|11836.8|11830.8|11829.9|860
1627399200000|2021-07-27 15:20:00|11831.3|11830.7|11833.2|11832.3|11834.4|11833.8|11831|11830.1|765
1627399500000|2021-07-27 15:25:00|11833.1|11832.5|11835.4|11834.8|11835.6|11835|11832.2|11831.6|763
1627399800000|2021-07-27 15:30:00|11835.3|11834.7|11831|11830.4|11835.8|11835.2|11830.6|11830|683
1627400100000|2021-07-27 15:35:00|11830.9|11830.3|11826|11825.4|11831.2|11830.6|11825.8|11825.2|641
1627400400000|2021-07-27 15:40:00|11826.1|11825.5|11829.9|11829.3|11831.7|11830.9|11825.7|11825|850
1627400700000|2021-07-27 15:45:00|11830|11829.4|11830.1|11829.2|11831|11830.3|11828.5|11827.8|672
1627401000000|2021-07-27 15:50:00|11830|11829.1|11828.5|11827.9|11830.2|11829.5|11826.4|11825.8|523
1627401300000|2021-07-27 15:55:00|11828.4|11827.8|11830.6|11830|11831.1|11830.5|11828.3|11827.7|462
1627401600000|2021-07-27 16:00:00|11830.9|11830.3|11832|11831.4|11832.2|11831.6|11830.2|11829.5|589
1627401900000|2021-07-27 16:05:00|11832.1|11831.5|11831.9|11831|11835|11834.4|11831.2|11830.6|629
1627402200000|2021-07-27 16:10:00|11831.8|11830.9|11829.9|11829|11831.8|11830.9|11828.1|11827.5|626
1627402500000|2021-07-27 16:15:00|11829.8|11828.9|11827.8|11827.2|11831.6|11830.9|11827.8|11827.2|573
1627402800000|2021-07-27 16:20:00|11828|11827.4|11828.2|11827.6|11829.8|11829.2|11827.6|11827|409
1627403100000|2021-07-27 16:25:00|11828.3|11827.7|11829.9|11829.3|11830.1|11829.4|11828.2|11827.6|494
1627403400000|2021-07-27 16:30:00|11830|11829.4|11832.5|11831.9|11833.1|11832.5|11830|11829.4|566
1627403700000|2021-07-27 16:35:00|11832.6|11832|11836|11835.4|11836.2|11835.6|11832.3|11831.7|377
1627404000000|2021-07-27 16:40:00|11836.1|11835.5|11835|11834.4|11836.2|11835.6|11832.8|11832.2|471
1627404300000|2021-07-27 16:45:00|11834.9|11834.3|11833.2|11832.6|11835.2|11834.6|11832.6|11831.8|351
1627404600000|2021-07-27 16:50:00|11833.3|11832.7|11834|11833.4|11835.3|11834.6|11832.8|11832.2|405
1627404900000|2021-07-27 16:55:00|11834.1|11833.5|11836.6|11836|11836.8|11836.2|11834|11833.1|407
1627405200000|2021-07-27 17:00:00|11836.5|11835.9|11835.9|11835.3|11837.1|11836.5|11834.8|11834.2|351
1627405500000|2021-07-27 17:05:00|11835.7|11835.1|11836.4|11835.8|11836.9|11836.3|11834.9|11834.3|432
1627405800000|2021-07-27 17:10:00|11836.5|11835.9|11836|11835.4|11836.8|11836.1|11835.6|11834.9|423
1627406100000|2021-07-27 17:15:00|11836.1|11835.5|11835.9|11835.3|11836.4|11835.7|11835.1|11834.3|348
1627406400000|2021-07-27 17:20:00|11836|11835.4|11836.6|11836|11836.7|11836.1|11835.4|11834.8|274
1627406700000|2021-07-27 17:25:00|11836.5|11835.9|11837|11836.4|11838.2|11837.4|11835.6|11835|379
1627407000000|2021-07-27 17:30:00|11837.1|11836.5|11838|11837.4|11838.3|11837.5|11836.1|11835.4|286
1627407300000|2021-07-27 17:35:00|11838.1|11837.5|11840.6|11839.7|11841.7|11840.9|11837.9|11837.3|358
1627407600000|2021-07-27 17:40:00|11840.7|11839.8|11839.5|11838.9|11841.1|11840.4|11839.4|11838.8|347
1627407900000|2021-07-27 17:45:00|11839.4|11838.8|11837|11836.4|11839.8|11839.2|11836.9|11836.3|301
1627408200000|2021-07-27 17:50:00|11836.9|11836.3|11836.4|11835.8|11837.1|11836.5|11835.5|11834.7|346
1627408500000|2021-07-27 17:55:00|11836.5|11835.9|11834.3|11833.7|11836.7|11836.1|11833.8|11833.2|307
1627408800000|2021-07-27 18:00:00|11834.4|11833.8|11835.3|11834.7|11835.4|11834.8|11834|11833.4|369
1627409100000|2021-07-27 18:05:00|11835.4|11834.8|11835.6|11835|11835.6|11835|11834.6|11834|253
1627409400000|2021-07-27 18:10:00|11835.5|11834.9|11833.9|11833.3|11835.5|11834.9|11833.5|11832.9|219
1627409700000|2021-07-27 18:15:00|11833.8|11833.2|11832.6|11832|11833.8|11833.2|11830.6|11830|398
1627410000000|2021-07-27 18:20:00|11832.7|11832.1|11832.7|11832.1|11834.7|11833.9|11832.1|11831.5|434
1627410300000|2021-07-27 18:25:00|11832.8|11832.2|11831.5|11830.6|11832.9|11832.2|11831.2|11830.4|342
1627410600000|2021-07-27 18:30:00|11831.6|11830.7|11829.5|11828.9|11831.8|11830.9|11829.3|11828.6|346
1627410900000|2021-07-27 18:35:00|11829.6|11828.7|11827.7|11827.1|11829.8|11829.2|11827.7|11827.1|214
1627411200000|2021-07-27 18:40:00|11827.6|11827|11827.3|11826.7|11828.3|11827.7|11826.7|11826.1|230
1627411500000|2021-07-27 18:45:00|11827.2|11826.6|11827.3|11826.7|11827.9|11827.3|11825.8|11825.2|292
1627411800000|2021-07-27 18:50:00|11827.4|11826.8|11825.1|11824.5|11828|11827.4|11824.9|11824.3|344
1627412100000|2021-07-27 18:55:00|11825.5|11824.9|11823.2|11822.6|11827|11826.4|11823.1|11822.5|354
1627412400000|2021-07-27 19:00:00|11823.1|11822.5|11822.1|11821.5|11823.2|11822.6|11821.7|11821.1|351
1627412700000|2021-07-27 19:05:00|11822|11821.4|11821.6|11821|11822.8|11822.2|11821.3|11820.7|278
1627413000000|2021-07-27 19:10:00|11821.7|11821.1|11820.3|11819.7|11821.7|11821.1|11819.7|11819.1|301
1627413300000|2021-07-27 19:15:00|11820.4|11819.8|11822.2|11821.3|11822.3|11821.4|11820.3|11819.7|282
1627413600000|2021-07-27 19:20:00|11821.6|11821|11821.5|11820.9|11822.7|11822|11820.8|11820.2|236
1627413900000|2021-07-27 19:25:00|11821.6|11821|11822|11821.4|11822|11821.4|11820.5|11819.8|219
1627414200000|2021-07-27 19:30:00|11822.2|11821.3|11820.5|11819.9|11822.2|11821.4|11820.2|11819.5|343
1627414500000|2021-07-27 19:35:00|11820.4|11819.8|11820.1|11819.5|11820.5|11819.9|11819.8|11819.2|250
1627414800000|2021-07-27 19:40:00|11820|11819.4|11820|11819.4|11820.3|11819.6|11819.1|11818.5|221
1627415100000|2021-07-27 19:45:00|11819.9|11819.3|11819.4|11818.8|11821.1|11820.5|11819.3|11818.5|195
1627415400000|2021-07-27 19:50:00|11819.5|11818.9|11821|11820.4|11821.4|11820.8|11819.4|11818.8|313
1627415700000|2021-07-27 19:55:00|11821.1|11820.5|11822|11821.4|11823.4|11822.8|11820.7|11820.1|464
1627416000000|2021-07-27 20:00:00|11821.7|11821.1|11822.2|11821.3|11823.2|11822.4|11820.8|11820.1|417
1627416300000|2021-07-27 20:05:00|11822.1|11821.2|11821.1|11820.5|11822.2|11821.3|11820.8|11820.1|275
1627416600000|2021-07-27 20:10:00|11821.3|11820.4|11821.2|11820.3|11822.8|11821.9|11820.7|11820|371
1627416900000|2021-07-27 20:15:00|11820.9|11820.4|11821.7|11820.8|11821.7|11821|11819.4|11818.7|238
1627417200000|2021-07-27 20:20:00|11821.3|11820.7|11819.6|11819|11822.2|11821.5|11819.3|11818.7|161
1627417500000|2021-07-27 20:25:00|11819.7|11819.1|11820.4|11819.5|11821.1|11820.5|11819.1|11818.5|197
1627417800000|2021-07-27 20:30:00|11820.3|11819.8|11819.2|11818.3|11820.7|11820|11819|11818.3|309
1627418100000|2021-07-27 20:35:00|11819.3|11818.4|11819.3|11818.4|11820.3|11819.4|11819|11818.3|138
1627418400000|2021-07-27 20:40:00|11819.2|11818.3|11817.8|11817.2|11819.3|11818.5|11817.1|11816.2|177
1627418700000|2021-07-27 20:45:00|11818|11817.1|11817.7|11816.8|11818.7|11817.9|11817.6|11816.7|183
1627419000000|2021-07-27 20:50:00|11817.6|11816.7|11816.1|11815.2|11817.8|11816.9|11815.7|11814.8|302
1627419300000|2021-07-27 20:55:00|11815.7|11815.1|11817|11815.6|11817.4|11816.5|11815.7|11814.9|225
1627419600000|2021-07-27 21:00:00|11817.9|11815.2|11820.1|11814.5|11825.4|11818.5|11817.6|11813.8|87
1627419900000|2021-07-27 21:05:00|11819.8|11814.6|11819.6|11815|11822.8|11815.9|11818.5|11813.2|172
1627420200000|2021-07-27 21:10:00|11820|11815.2|11819.8|11814.3|11820.6|11816|11818.9|11813.5|170
1627420500000|2021-07-27 21:15:00|11820.1|11814.5|11819.8|11814.7|11820.5|11815.6|11819.2|11814.5|125
1627420800000|2021-07-27 21:20:00|11820|11814.9|11819.5|11815.1|11820.3|11815.9|11818.7|11813.8|106
1627421100000|2021-07-27 21:25:00|11819.7|11815.2|11819.7|11815.2|11819.8|11816|11818.8|11814.4|126
1627421400000|2021-07-27 21:30:00|11819.4|11815.6|11819.2|11815|11819.9|11815.8|11819.1|11814.1|189
1627421700000|2021-07-27 21:35:00|11819.3|11815.3|11818.9|11815.6|11819.5|11815.6|11818.3|11814.8|115
1627422000000|2021-07-27 21:40:00|11819|11815.8|11819|11815.1|11819.2|11815.9|11818.3|11815|187
1627422300000|2021-07-27 21:45:00|11818.8|11815.2|11822.3|11815.3|11822.3|11815.7|11818.6|11814.5|205
1627422600000|2021-07-27 21:50:00|11822.2|11815.2|11819.9|11815.2|11822.3|11816.6|11819.2|11814.4|327
1627422900000|2021-07-27 21:55:00|11820.2|11815.4|11820.9|11815.4|11821.9|11816.4|11819.3|11814.1|352
1627423200000|2021-07-27 22:00:00|11820.2|11815.5|11818.7|11817.3|11822.2|11817.7|11818.2|11814.1|483
1627423500000|2021-07-27 22:05:00|11818.6|11817.2|11818.1|11817.2|11819.2|11817.9|11817.8|11816.9|164
1627423800000|2021-07-27 22:10:00|11818.2|11817.1|11818.8|11817.9|11819.5|11818.4|11818.1|11817.1|165
1627424100000|2021-07-27 22:15:00|11819.1|11817.7|11818.2|11817.3|11819.5|11818.4|11818.1|11817.1|119
1627424400000|2021-07-27 22:20:00|11818.3|11817.4|11818.3|11817.4|11818.8|11817.9|11817.6|11816.7|105
1627424700000|2021-07-27 22:25:00|11818.4|11817.5|11819.4|11818.5|11820|11819.1|11818.3|11817.4|143
1627425000000|2021-07-27 22:30:00|11819.1|11818.2|11818.2|11817.3|11819.2|11818.3|11817.7|11816.8|127
1627425300000|2021-07-27 22:35:00|11818.3|11817.4|11815.7|11814.8|11818.7|11817.8|11815.6|11814.7|181
1627425600000|2021-07-27 22:40:00|11815.6|11814.7|11816.4|11815.5|11816.5|11815.6|11814.1|11813.2|200
1627425900000|2021-07-27 22:45:00|11816.3|11815.4|11817.5|11816.6|11817.7|11816.7|11816.2|11815.3|190
1627426200000|2021-07-27 22:50:00|11817.4|11816.5|11817.9|11817|11817.9|11817|11817.1|11816.2|104
1627426500000|2021-07-27 22:55:00|11817.8|11816.9|11817.3|11816.4|11818|11817.1|11817.1|11816.2|120
1627426800000|2021-07-27 23:00:00|11817.4|11816.5|11818.4|11817.8|11819|11818.1|11816.2|11815.3|170
1627427100000|2021-07-27 23:05:00|11818.5|11817.6|11818.9|11818|11819|11818.1|11818|11817.1|74
1627427400000|2021-07-27 23:10:00|11818.8|11817.9|11819|11818.1|11819|11818.3|11818.6|11817.9|57
1627427700000|2021-07-27 23:15:00|11818.8|11818.2|11818.9|11818|11819.1|11818.3|11818.6|11817.9|88
1627428000000|2021-07-27 23:20:00|11818.8|11818.2|11819|11818.4|11819.5|11818.7|11818.7|11817.9|75
1627428300000|2021-07-27 23:25:00|11818.9|11818.3|11819|11818.1|11819.1|11818.4|11818.4|11817.7|40
1627428600000|2021-07-27 23:30:00|11818.9|11818|11820.4|11819.5|11820.6|11819.7|11818.9|11818|152
1627428900000|2021-07-27 23:35:00|11820.3|11819.4|11820.9|11820|11821|11820.1|11820.1|11819.3|119
1627429200000|2021-07-27 23:40:00|11821|11820.1|11820.8|11820.2|11821.1|11820.3|11820.4|11819.7|120
1627429500000|2021-07-27 23:45:00|11820.4|11819.8|11821.3|11820.4|11822|11821.2|11820.4|11819.7|171
1627429800000|2021-07-27 23:50:00|11821.4|11820.5|11821.5|11820.6|11821.7|11820.9|11820.7|11819.9|124
1627430100000|2021-07-27 23:55:00|11821.6|11820.7|11820.9|11820.3|11821.9|11821|11820.5|11819.7|162
1627430400000|2021-07-28 00:00:00|11821|11820.4|11822.4|11821.5|11823.3|11822.5|11821|11820.4|371
1627430700000|2021-07-28 00:05:00|11822|11821.4|11823|11822.1|11823.5|11822.8|11821.8|11820.9|303
1627431000000|2021-07-28 00:10:00|11822.9|11822|11823|11822.1|11823.5|11822.7|11822.2|11821.4|180
1627431300000|2021-07-28 00:15:00|11823.1|11822.4|11822.6|11822|11824.3|11823.7|11820.4|11819.7|361
1627431600000|2021-07-28 00:20:00|11822.8|11821.9|11823.3|11822.7|11823.9|11823.3|11822.3|11821.7|267
1627431900000|2021-07-28 00:25:00|11823.2|11822.6|11820.5|11819.6|11823.3|11822.7|11819.6|11818.9|297
1627432200000|2021-07-28 00:30:00|11820.4|11819.8|11819.7|11819.1|11821.3|11820.6|11819.7|11819.1|201
1627432500000|2021-07-28 00:35:00|11819.8|11819.2|11819.1|11818.2|11819.8|11819.2|11818.7|11818.1|174
1627432800000|2021-07-28 00:40:00|11818.9|11818.3|11817.2|11816.6|11819.3|11818.5|11817.2|11816.5|221
1627433100000|2021-07-28 00:45:00|11817.3|11816.7|11817.7|11817.1|11818.6|11817.8|11817.3|11816.7|234
1627433400000|2021-07-28 00:50:00|11817.6|11817|11814.9|11814|11818|11817.2|11814.1|11813.3|417
1627433700000|2021-07-28 00:55:00|11814.2|11813.3|11814.5|11813.9|11814.7|11814|11812.8|11812.1|342
1627434000000|2021-07-28 01:00:00|11814.7|11814.1|11817.2|11816.6|11817.3|11816.6|11814.7|11814|368
1627434300000|2021-07-28 01:05:00|11817.4|11816.5|11816.9|11816|11818.1|11817.3|11816.4|11815.6|274
1627434600000|2021-07-28 01:10:00|11817|11816.1|11818.7|11817.8|11818.8|11818.1|11817|11816.1|316
1627434900000|2021-07-28 01:15:00|11818.6|11817.7|11819.3|11818.4|11820|11819.2|11818.5|11817.6|367
1627435200000|2021-07-28 01:20:00|11819.2|11818.3|11821.4|11820.8|11821.9|11821.2|11819.2|11818.3|268
1627435500000|2021-07-28 01:25:00|11821.5|11820.9|11821.8|11820.9|11822.1|11821.4|11821.3|11820.5|229
1627435800000|2021-07-28 01:30:00|11821.7|11820.8|11821.2|11820.6|11821.8|11821.1|11820|11819.2|376
1627436100000|2021-07-28 01:35:00|11821.1|11820.5|11820.9|11820|11822|11821.4|11819.5|11818.7|377
1627436400000|2021-07-28 01:40:00|11820.8|11820.2|11820.2|11819.3|11823|11822.2|11819.9|11819.1|401
1627436700000|2021-07-28 01:45:00|11820.3|11819.4|11822.1|11821.2|11822.5|11821.8|11820.3|11819.4|419
1627437000000|2021-07-28 01:50:00|11822.3|11821.4|11823.2|11822.3|11823.3|11822.5|11820.9|11820|376
1627437300000|2021-07-28 01:55:00|11823.3|11822.4|11822.5|11821.9|11823.9|11823.3|11822.4|11821.7|311
1627437600000|2021-07-28 02:00:00|11822.4|11821.8|11820.1|11819.5|11822.6|11822|11818.9|11818.1|500
1627437900000|2021-07-28 02:05:00|11819.9|11819.3|11819|11818.1|11820.5|11819.9|11818.3|11817.6|378
1627438200000|2021-07-28 02:10:00|11818.8|11818.2|11820.4|11819.5|11820.4|11819.7|11818.4|11817.7|337
1627438500000|2021-07-28 02:15:00|11820.5|11819.6|11821.4|11820.5|11822.1|11821.3|11820|11819.4|301
1627438800000|2021-07-28 02:20:00|11821.5|11820.6|11823.4|11822.5|11823.8|11823|11821.4|11820.5|245
1627439100000|2021-07-28 02:25:00|11823.5|11822.6|11822.7|11822.1|11824|11823.2|11822.5|11821.8|216
1627439400000|2021-07-28 02:30:00|11822.8|11822.2|11822.4|11821.5|11822.9|11822.3|11821.6|11820.9|221
1627439700000|2021-07-28 02:35:00|11822.3|11821.4|11822.4|11821.5|11822.8|11822.2|11821.9|11821.2|213
1627440000000|2021-07-28 02:40:00|11822.2|11821.6|11822.8|11822.2|11823.1|11822.4|11822|11821.3|168
1627440300000|2021-07-28 02:45:00|11822.7|11822.1|11822.2|11821.6|11823.1|11822.4|11822|11821.4|119
1627440600000|2021-07-28 02:50:00|11822.3|11821.7|11822.5|11821.9|11823.1|11822.4|11822.2|11821.6|146
1627440900000|2021-07-28 02:55:00|11822.4|11821.8|11825.2|11824.6|11825.2|11824.6|11822.3|11821.7|236
1627441200000|2021-07-28 03:00:00|11825.3|11824.7|11826.4|11825.8|11826.6|11825.9|11824.2|11823.6|221
1627441500000|2021-07-28 03:05:00|11826.5|11825.9|11826.5|11825.6|11826.6|11825.9|11825.5|11824.9|197
1627441800000|2021-07-28 03:10:00|11826.3|11825.7|11827.8|11827.2|11828|11827.3|11826.2|11825.6|130
1627442100000|2021-07-28 03:15:00|11827.7|11827.1|11825.7|11825.1|11827.8|11827.2|11825.4|11824.5|209
1627442400000|2021-07-28 03:20:00|11825.8|11824.9|11826.6|11826|11826.9|11826.2|11825.4|11824.7|174
1627442700000|2021-07-28 03:25:00|11826.7|11826.1|11825.8|11825.2|11827|11826.2|11825.4|11824.8|183
1627443000000|2021-07-28 03:30:00|11825.7|11825.1|11825.9|11825.3|11826.2|11825.5|11825.6|11824.9|101
1627443300000|2021-07-28 03:35:00|11826|11825.4|11824.8|11824.2|11826|11825.4|11824.1|11823.3|222
1627443600000|2021-07-28 03:40:00|11824.6|11824|11824.5|11823.6|11825|11824.2|11823.9|11823.1|184
1627443900000|2021-07-28 03:45:00|11824.4|11823.5|11824.5|11823.6|11824.6|11823.9|11822.8|11822.1|262
1627444200000|2021-07-28 03:50:00|11824.6|11823.7|11824.6|11823.7|11824.7|11823.9|11824.1|11823.4|110
1627444500000|2021-07-28 03:55:00|11824.5|11823.6|11821.9|11821|11824.5|11823.6|11821.5|11820.9|206
1627444800000|2021-07-28 04:00:00|11822|11821.1|11822|11821.4|11823.1|11822.5|11821.7|11820.9|167
1627445100000|2021-07-28 04:05:00|11821.9|11821.3|11821.8|11821.2|11822|11821.4|11821.3|11820.6|144
1627445400000|2021-07-28 04:10:00|11821.9|11821.3|11821.4|11820.8|11822.1|11821.5|11821.3|11820.5|150
1627445700000|2021-07-28 04:15:00|11821.3|11820.7|11820.9|11820.3|11821.5|11820.7|11820.4|11819.8|103
1627446000000|2021-07-28 04:20:00|11820.8|11820.2|11820.9|11820.3|11821.1|11820.4|11820.7|11820|126
1627446300000|2021-07-28 04:25:00|11820.8|11820.2|11820.8|11820.2|11821.1|11820.4|11820.4|11819.8|70
1627446600000|2021-07-28 04:30:00|11820.6|11820|11821.1|11820.2|11821.2|11820.4|11820.3|11819.6|131
1627446900000|2021-07-28 04:35:00|11821|11820.1|11820.8|11819.9|11821.6|11820.8|11820.6|11819.9|83
1627447200000|2021-07-28 04:40:00|11821|11820.2|11823.1|11822.2|11823.7|11822.8|11820.7|11819.9|177
1627447500000|2021-07-28 04:45:00|11823|11822.1|11822.9|11822|11823.6|11822.8|11822.7|11821.9|112
1627447800000|2021-07-28 04:50:00|11822.6|11822.1|11821.5|11820.6|11823|11822.1|11821.1|11820.4|165
1627448100000|2021-07-28 04:55:00|11821.6|11820.7|11820.1|11819.2|11822.2|11821.4|11820.1|11819.2|252
1627448400000|2021-07-28 05:00:00|11820.2|11819.3|11819|11818.1|11820.4|11819.6|11817.6|11816.9|321
1627448700000|2021-07-28 05:05:00|11819.1|11818.2|11819.1|11818.2|11819.2|11818.5|11817.5|11816.7|291
1627449000000|2021-07-28 05:10:00|11819|11818.4|11817.6|11816.7|11819.1|11818.5|11817.4|11816.7|224
1627449300000|2021-07-28 05:15:00|11817.5|11816.6|11815.6|11815|11817.6|11816.7|11815.6|11814.8|239
1627449600000|2021-07-28 05:20:00|11815.7|11815.1|11816.6|11815.7|11816.6|11815.8|11814.9|11814.1|185
1627449900000|2021-07-28 05:25:00|11816.5|11815.6|11817.5|11816.9|11818.2|11817.4|11816.3|11815.6|166
1627450200000|2021-07-28 05:30:00|11817.4|11816.8|11815.8|11815.2|11818.1|11817.4|11815.7|11814.9|269
1627450500000|2021-07-28 05:35:00|11815.7|11815.1|11818.9|11818.3|11819.1|11818.4|11815.7|11815|253
1627450800000|2021-07-28 05:40:00|11819|11818.4|11817.3|11816.7|11819.2|11818.6|11816.7|11816|250
1627451100000|2021-07-28 05:45:00|11817.2|11816.6|11817.1|11816.5|11817.6|11816.9|11816.1|11815.4|282
1627451400000|2021-07-28 05:50:00|11817|11816.4|11816.7|11816.1|11817.4|11816.7|11816.2|11815.4|256
1627451700000|2021-07-28 05:55:00|11816.8|11816.2|11818.4|11817.5|11818.7|11817.9|11816.3|11815.5|305
1627452000000|2021-07-28 06:00:00|11818.6|11817.7|11818.2|11817.6|11819.2|11818.4|11816.9|11816|385
1627452300000|2021-07-28 06:05:00|11818.1|11817.5|11816.5|11815.6|11818.4|11817.7|11814.9|11814|288
1627452600000|2021-07-28 06:10:00|11816.3|11815.7|11819.1|11818.5|11819.4|11818.6|11814.8|11814.2|389
1627452900000|2021-07-28 06:15:00|11819.2|11818.3|11819.4|11818.5|11820.4|11819.5|11818.5|11817.7|422
1627453200000|2021-07-28 06:20:00|11819.2|11818.3|11816.5|11815.9|11819.2|11818.3|11815.7|11815|315
1627453500000|2021-07-28 06:25:00|11816.6|11816|11815.9|11815|11817.5|11816.7|11814.5|11813.8|318
1627453800000|2021-07-28 06:30:00|11815.6|11814.6|11810.4|11809.8|11815.6|11814.6|11810.1|11809.5|414
1627454100000|2021-07-28 06:35:00|11810.5|11809.9|11808.8|11808.2|11811.1|11810.3|11808.8|11808.1|332
1627454400000|2021-07-28 06:40:00|11808.7|11808.1|11811.5|11810.9|11811.8|11811|11806.7|11806|398
1627454700000|2021-07-28 06:45:00|11811.7|11810.8|11805.9|11805.3|11811.9|11811.1|11805.4|11804.8|395
1627455000000|2021-07-28 06:50:00|11806|11805.4|11808.9|11808.3|11809.2|11808.5|11805.6|11805|306
1627455300000|2021-07-28 06:55:00|11809|11808.4|11804.1|11803.5|11809.5|11808.7|11803.7|11803|600
1627455600000|2021-07-28 07:00:00|11804.2|11803.6|11807.5|11806.6|11807.9|11807.2|11803.8|11803.2|605
1627455900000|2021-07-28 07:05:00|11807.4|11806.9|11809.1|11808.5|11811.2|11810.5|11807.3|11806.7|631
1627456200000|2021-07-28 07:10:00|11809|11808.4|11809.2|11808.6|11810.4|11809.6|11808.3|11807.7|445
1627456500000|2021-07-28 07:15:00|11809.3|11808.7|11807.1|11806.2|11810.7|11809.9|11806.5|11805.7|386
1627456800000|2021-07-28 07:20:00|11807|11806.1|11810.3|11809.4|11812.7|11811.8|11806.9|11806.1|383
1627457100000|2021-07-28 07:25:00|11810.2|11809.3|11812|11811.4|11812.3|11811.5|11809|11808.4|287
1627457400000|2021-07-28 07:30:00|11812.1|11811.5|11808.3|11807.7|11812.7|11812.1|11807.7|11807|478
1627457700000|2021-07-28 07:35:00|11808.2|11807.6|11810.4|11809.8|11811.3|11810.6|11807.9|11807.2|427
1627458000000|2021-07-28 07:40:00|11810|11809.4|11810.6|11810|11810.7|11810|11808.4|11807.6|371
1627458300000|2021-07-28 07:45:00|11810.5|11809.9|11807.5|11806.9|11810.7|11810|11807.4|11806.7|357
1627458600000|2021-07-28 07:50:00|11807.6|11807|11806.7|11805.8|11808.1|11807.5|11806.4|11805.6|289
1627458900000|2021-07-28 07:55:00|11806.6|11806|11807.8|11806.9|11808.6|11807.7|11804.9|11804.1|369
1627459200000|2021-07-28 08:00:00|11807.7|11806.8|11808.4|11807.5|11809.2|11808.4|11805.5|11804.6|531
1627459500000|2021-07-28 08:05:00|11808.3|11807.4|11807|11806.1|11808.4|11807.5|11805.9|11805.2|409
1627459800000|2021-07-28 08:10:00|11806.8|11806.2|11805.7|11805.1|11807.5|11806.6|11804.7|11804.1|467
1627460100000|2021-07-28 08:15:00|11805.6|11805|11804.9|11804.3|11806.2|11805.4|11803.7|11802.8|369
1627460400000|2021-07-28 08:20:00|11805.1|11804.2|11805.9|11805.3|11806.3|11805.6|11804.5|11803.7|333
1627460700000|2021-07-28 08:25:00|11806|11805.4|11806.4|11805.8|11809|11808.2|11804.7|11804|284
1627461000000|2021-07-28 08:30:00|11806.3|11805.7|11803.5|11802.9|11806.8|11805.9|11803.4|11802.6|374
1627461300000|2021-07-28 08:35:00|11803.4|11802.8|11807.1|11806.5|11807.3|11806.6|11802.5|11801.7|358
1627461600000|2021-07-28 08:40:00|11807.2|11806.3|11813.4|11812.5|11813.4|11812.5|11807.2|11806.3|534
1627461900000|2021-07-28 08:45:00|11813.1|11812.4|11815|11814.4|11816.4|11815.7|11812.2|11811.4|607
1627462200000|2021-07-28 08:50:00|11815.1|11814.5|11823|11822.4|11823.1|11822.4|11815|11814.2|771
1627462500000|2021-07-28 08:55:00|11822.9|11822.3|11829.3|11828.7|11830.7|11830|11822.9|11822.2|938
1627462800000|2021-07-28 09:00:00|11829.4|11828.8|11825.8|11825.2|11829.5|11828.8|11824.4|11823.6|561
1627463100000|2021-07-28 09:05:00|11825.7|11825.1|11821.8|11820.9|11826.2|11825.5|11821.7|11820.9|403
1627463400000|2021-07-28 09:10:00|11821.9|11821|11823.2|11822.6|11825.1|11824.5|11821.7|11820.9|468
1627463700000|2021-07-28 09:15:00|11823.3|11822.7|11822.4|11821.8|11825.2|11824.4|11821.3|11820.6|517
1627464000000|2021-07-28 09:20:00|11822.5|11821.9|11823.7|11823.1|11824.2|11823.4|11822.5|11821.9|354
1627464300000|2021-07-28 09:25:00|11823.5|11822.9|11822.6|11822|11824|11823.3|11821.4|11820.8|421
1627464600000|2021-07-28 09:30:00|11822.7|11822.1|11820.4|11819.8|11822.7|11822.1|11820.2|11819.5|458
1627464900000|2021-07-28 09:35:00|11820.6|11819.7|11818.8|11817.9|11820.6|11819.8|11817.1|11816.3|362
1627465200000|2021-07-28 09:40:00|11818.9|11818.2|11819.5|11818.9|11821.1|11820.3|11818.7|11817.9|434
1627465500000|2021-07-28 09:45:00|11819.6|11819|11818.8|11818.2|11820.4|11819.7|11817.1|11816.3|434
1627465800000|2021-07-28 09:50:00|11818.7|11818.1|11817.3|11816.7|11820.5|11819.8|11817.3|11816.6|340
1627466100000|2021-07-28 09:55:00|11817.4|11816.5|11815.8|11814.9|11818.1|11817.3|11814.2|11813.5|439
1627466400000|2021-07-28 10:00:00|11815.6|11815|11817.8|11816.9|11819.5|11818.9|11815.5|11814.9|396
1627466700000|2021-07-28 10:05:00|11817.9|11817.2|11816.4|11815.8|11819.1|11818.4|11815.2|11814.5|464
1627467000000|2021-07-28 10:10:00|11816.3|11815.7|11812.9|11812.3|11816.8|11816|11811.7|11810.9|505
1627467300000|2021-07-28 10:15:00|11812.8|11812.2|11813.8|11813.2|11813.8|11813.2|11811.6|11811|377
1627467600000|2021-07-28 10:20:00|11814|11813.1|11814.4|11813.8|11815.1|11814.5|11812.4|11811.7|369
1627467900000|2021-07-28 10:25:00|11814.3|11813.7|11809.5|11808.9|11814.6|11813.8|11808.9|11808.3|440
1627468200000|2021-07-28 10:30:00|11809.6|11809|11807.1|11806.2|11810|11809.2|11805.3|11804.4|527
1627468500000|2021-07-28 10:35:00|11806.9|11806|11805.7|11805.1|11807.3|11806.4|11804.4|11803.8|407
1627468800000|2021-07-28 10:40:00|11805.8|11805.2|11808.2|11807.6|11808.5|11807.7|11804.1|11803.5|466
1627469100000|2021-07-28 10:45:00|11808.1|11807.5|11805.7|11805.1|11808.2|11807.6|11804.8|11804.1|298
1627469400000|2021-07-28 10:50:00|11805.6|11805|11802|11801.1|11805.7|11805.1|11801.7|11801.1|415
1627469700000|2021-07-28 10:55:00|11801.9|11801.3|11804.7|11803.8|11805.2|11804.5|11801.8|11801|434
1627470000000|2021-07-28 11:00:00|11804.8|11803.9|11802.9|11802.3|11806.1|11805.5|11802.9|11802.3|420
1627470300000|2021-07-28 11:05:00|11802.6|11802|11804.8|11803.9|11804.9|11804.2|11802.5|11801.8|355
1627470600000|2021-07-28 11:10:00|11804.6|11804|11806|11805.4|11806.5|11805.9|11804.6|11803.8|327
1627470900000|2021-07-28 11:15:00|11805.9|11805.3|11807.5|11806.9|11807.6|11807|11804.4|11803.6|346
1627471200000|2021-07-28 11:20:00|11807.4|11806.8|11803|11802.4|11808.6|11808|11802.9|11802.3|459
1627471500000|2021-07-28 11:25:00|11802.9|11802.3|11802|11801.4|11804.3|11803.5|11799.9|11799.3|505
1627471800000|2021-07-28 11:30:00|11801.9|11801.3|11810|11809.1|11810.1|11809.5|11801.7|11801.1|584
1627472100000|2021-07-28 11:35:00|11809.9|11809.3|11803.8|11803.2|11810.1|11809.4|11803.6|11802.9|477
1627472400000|2021-07-28 11:40:00|11803.7|11803.1|11811.3|11810.4|11811.3|11810.5|11803.3|11802.6|543
1627472700000|2021-07-28 11:45:00|11811.1|11810.2|11804.9|11804.3|11812.6|11812|11804.9|11804|498
1627473000000|2021-07-28 11:50:00|11804.8|11804.2|11808.8|11808.2|11809.7|11809|11804.8|11804.1|427
1627473300000|2021-07-28 11:55:00|11808.9|11808.3|11810.4|11809.8|11812.4|11811.7|11808.7|11808.1|674
1627473600000|2021-07-28 12:00:00|11810.2|11809.6|11806.7|11806.1|11811.3|11810.7|11806.2|11805.5|613
1627473900000|2021-07-28 12:05:00|11806.5|11805.9|11806.4|11805.8|11807.6|11807|11804.6|11804|385
1627474200000|2021-07-28 12:10:00|11806.5|11805.9|11806.8|11806.2|11808.8|11808.2|11805.8|11805|441
1627474500000|2021-07-28 12:15:00|11806.7|11806.1|11805.2|11804.6|11807.4|11806.8|11803.5|11802.9|393
1627474800000|2021-07-28 12:20:00|11805.3|11804.7|11800.9|11800.3|11806.2|11805.6|11800.9|11800.3|435
1627475100000|2021-07-28 12:25:00|11801|11800.4|11800.2|11799.3|11803.7|11803.1|11799.5|11798.9|522
1627475400000|2021-07-28 12:30:00|11800|11799.1|11798.3|11797.7|11800.2|11799.5|11792.2|11791.3|732
1627475700000|2021-07-28 12:35:00|11798.4|11797.5|11793.1|11792.5|11798.4|11797.5|11792.4|11791.7|552
1627476000000|2021-07-28 12:40:00|11793.3|11792.4|11797.3|11796.7|11797.4|11796.8|11792.2|11791.6|507
1627476300000|2021-07-28 12:45:00|11797|11796.4|11796.9|11796.3|11798.4|11797.8|11795.1|11794.5|476
1627476600000|2021-07-28 12:50:00|11797|11796.4|11797.6|11797|11798.9|11798.3|11796.1|11795.5|412
1627476900000|2021-07-28 12:55:00|11797.8|11797.2|11799.2|11798.6|11799.8|11799.2|11797.4|11796.7|504
1627477200000|2021-07-28 13:00:00|11799.4|11798.5|11799.3|11798.7|11804|11803.4|11797.7|11797.1|727
1627477500000|2021-07-28 13:05:00|11799.6|11799|11799.2|11798.6|11801.5|11800.9|11797.5|11796.9|615
1627477800000|2021-07-28 13:10:00|11799.3|11798.7|11798.1|11797.5|11799.4|11798.8|11794.3|11793.7|565
1627478100000|2021-07-28 13:15:00|11798|11797.4|11793.2|11792.6|11798.1|11797.5|11793.2|11792.6|625
1627478400000|2021-07-28 13:20:00|11793.1|11792.5|11793.5|11792.6|11795.3|11794.7|11791.4|11790.8|598
1627478700000|2021-07-28 13:25:00|11793.6|11793|11795.3|11794.7|11795.8|11795.2|11793|11792.4|414
1627479000000|2021-07-28 13:30:00|11795.2|11794.6|11793.9|11793.3|11797.8|11797.2|11793.4|11792.8|422
1627479300000|2021-07-28 13:35:00|11794|11793.4|11795.8|11795.2|11796.4|11795.8|11793.4|11792.8|537
1627479600000|2021-07-28 13:40:00|11795.9|11795.3|11792|11791.4|11796.6|11796|11792|11791.4|487
1627479900000|2021-07-28 13:45:00|11792.2|11791.6|11790.8|11790.2|11792.6|11792|11788.6|11788|440
1627480200000|2021-07-28 13:50:00|11790.9|11790.3|11787.2|11786.6|11791.4|11790.8|11784.1|11783.3|569
1627480500000|2021-07-28 13:55:00|11787.1|11786.5|11787|11786.1|11788.9|11788.3|11783.7|11783.1|721
1627480800000|2021-07-28 14:00:00|11786.9|11786|11793.7|11792.8|11793.7|11792.8|11785.2|11784.4|821
1627481100000|2021-07-28 14:05:00|11794.1|11793.2|11792.3|11791.7|11797.1|11796.4|11791.8|11791.1|711
1627481400000|2021-07-28 14:10:00|11792.4|11791.8|11791.2|11790.6|11793.5|11792.9|11790.4|11789.7|720
1627481700000|2021-07-28 14:15:00|11791.3|11790.7|11790|11789.4|11794.4|11793.7|11789.3|11788.7|565
1627482000000|2021-07-28 14:20:00|11789.9|11789.3|11789.9|11789.3|11790.7|11790|11787.5|11786.9|392
1627482300000|2021-07-28 14:25:00|11789.7|11789.1|11791.6|11791|11792|11791.4|11787.9|11787.2|569
1627482600000|2021-07-28 14:30:00|11791.5|11790.9|11793.7|11792.8|11793.7|11793|11789.9|11789.3|509
1627482900000|2021-07-28 14:35:00|11793.6|11792.7|11795.3|11794.7|11795.6|11795|11793.4|11792.7|464
1627483200000|2021-07-28 14:40:00|11795.2|11794.6|11799|11798.1|11799.6|11799|11794|11793.4|600
1627483500000|2021-07-28 14:45:00|11798.8|11798.2|11798.2|11797.3|11799.9|11799.1|11795.1|11794.5|595
1627483800000|2021-07-28 14:50:00|11798.1|11797.5|11804.4|11803.8|11805.2|11804.4|11797.5|11796.8|904
1627484100000|2021-07-28 14:55:00|11804.3|11803.7|11800.1|11799.5|11805.7|11805.1|11797.4|11796.8|761
1627484400000|2021-07-28 15:00:00|11800.2|11799.6|11803.6|11803|11804.8|11804.2|11797.7|11797.1|864
1627484700000|2021-07-28 15:05:00|11803.7|11803.1|11804.8|11804.2|11806.2|11805.6|11801.2|11800.6|644
1627485000000|2021-07-28 15:10:00|11804.7|11804.1|11807.5|11806.6|11807.7|11807.1|11804.1|11803.4|575
1627485300000|2021-07-28 15:15:00|11807.4|11806.5|11806.1|11805.5|11808.5|11807.9|11805.6|11804.9|542
1627485600000|2021-07-28 15:20:00|11806.2|11805.6|11806.5|11805.9|11807.3|11806.6|11803.1|11802.3|498
1627485900000|2021-07-28 15:25:00|11806.6|11806|11807.5|11806.9|11809.2|11808.6|11804|11803.4|475
1627486200000|2021-07-28 15:30:00|11807.2|11806.6|11807.4|11806.8|11811|11810.4|11806.6|11806|586
1627486500000|2021-07-28 15:35:00|11807.6|11807|11808.2|11807.6|11808.9|11808.3|11806.1|11805.5|355
1627486800000|2021-07-28 15:40:00|11808.1|11807.5|11809.4|11808.8|11810.3|11809.6|11807.8|11807.2|461
1627487100000|2021-07-28 15:45:00|11809.3|11808.7|11808.9|11808.3|11811.9|11811.3|11807.6|11807|494
1627487400000|2021-07-28 15:50:00|11809.1|11808.5|11807.8|11807.2|11809.7|11809.1|11806|11805.4|388
1627487700000|2021-07-28 15:55:00|11807.9|11807.3|11809.7|11809.1|11810.4|11809.6|11807|11806.4|373
1627488000000|2021-07-28 16:00:00|11809.5|11808.9|11808.2|11807.6|11809.8|11809.2|11807.1|11806.5|405
1627488300000|2021-07-28 16:05:00|11808.3|11807.7|11811.6|11810.7|11812.1|11811.5|11808.2|11807.6|455
1627488600000|2021-07-28 16:10:00|11811.4|11810.8|11814.6|11813.7|11815.1|11814.5|11810.7|11810.1|497
1627488900000|2021-07-28 16:15:00|11814.5|11813.6|11811|11810.4|11815.2|11814.6|11810.7|11810.1|378
1627489200000|2021-07-28 16:20:00|11811.1|11810.5|11812.7|11812.1|11812.9|11812.1|11808.4|11807.5|433
1627489500000|2021-07-28 16:25:00|11812.8|11812.2|11811.7|11811.1|11813.8|11813.2|11811.3|11810.7|276
1627489800000|2021-07-28 16:30:00|11811.6|11810.8|11812.1|11811.5|11813.9|11813.1|11811.6|11810.8|317
1627490100000|2021-07-28 16:35:00|11812.2|11811.6|11813.3|11812.7|11813.4|11812.8|11811.6|11811|261
1627490400000|2021-07-28 16:40:00|11813.4|11812.8|11813.1|11812.5|11814.2|11813.6|11812.6|11811.9|342
1627490700000|2021-07-28 16:45:00|11813.2|11812.6|11814|11813.4|11814.5|11813.9|11813.1|11812.5|232
1627491000000|2021-07-28 16:50:00|11813.9|11813.3|11815|11814.4|11815.5|11814.7|11812.2|11811.5|425
1627491300000|2021-07-28 16:55:00|11815.1|11814.5|11814.8|11814.2|11816.4|11815.7|11814.5|11813.7|476
1627491600000|2021-07-28 17:00:00|11814.9|11814.3|11815.2|11814.6|11817.3|11816.7|11814.6|11814|362
1627491900000|2021-07-28 17:05:00|11815.6|11815|11817.4|11816.8|11818.2|11817.5|11815.6|11815|286
1627492200000|2021-07-28 17:10:00|11817.3|11816.7|11818.2|11817.6|11818.3|11817.7|11816.8|11816|277
1627492500000|2021-07-28 17:15:00|11818.4|11817.8|11815.2|11814.6|11818.5|11817.9|11814.7|11814|281
1627492800000|2021-07-28 17:20:00|11815.1|11814.5|11815.2|11814.6|11815.7|11815.1|11814.3|11813.5|305
1627493100000|2021-07-28 17:25:00|11815.3|11814.7|11814.3|11813.7|11816.1|11815.5|11814.1|11813.5|216
1627493400000|2021-07-28 17:30:00|11814.4|11813.8|11813.5|11812.9|11814.6|11813.9|11813.2|11812.5|261
1627493700000|2021-07-28 17:35:00|11813.6|11813|11813.2|11812.6|11814.5|11813.8|11812.7|11812.1|274
1627494000000|2021-07-28 17:40:00|11813.1|11812.5|11811.8|11811.2|11814.2|11813.6|11811.2|11810.4|472
1627494300000|2021-07-28 17:45:00|11811.9|11811.3|11811.6|11811|11812.9|11812.3|11811|11810.4|336
1627494600000|2021-07-28 17:50:00|11811.5|11810.9|11813.1|11812.5|11814.2|11813.6|11810.8|11810.1|318
1627494900000|2021-07-28 17:55:00|11813|11812.4|11814.7|11809.6|11815.9|11812.5|11811.5|11808.1|541
1627495200000|2021-07-28 18:00:00|11815.3|11808.3|11795.8|11794.9|11816|11811.1|11773.2|11771.2|2366
1627495500000|2021-07-28 18:05:00|11795.7|11794.8|11789.2|11788.3|11796.3|11795.4|11778.7|11777.8|1677
1627495800000|2021-07-28 18:10:00|11789.1|11788.2|11798|11797.1|11807.7|11806.8|11784.4|11783.5|1575
1627496100000|2021-07-28 18:15:00|11797.9|11797|11806.2|11805.3|11810.2|11809.3|11797.8|11796.9|1177
1627496400000|2021-07-28 18:20:00|11806.3|11805.4|11807.5|11806.6|11815.5|11814.6|11804.3|11803.6|1058
1627496700000|2021-07-28 18:25:00|11807.8|11806.9|11815.1|11814.5|11816.7|11815.9|11807.8|11806.9|891
1627497000000|2021-07-28 18:30:00|11815.5|11814.6|11809.9|11809|11816.4|11815.8|11803.1|11802|1234
1627497300000|2021-07-28 18:35:00|11809.7|11808.8|11824.9|11824|11827|11826.1|11797.4|11796.2|1804
1627497600000|2021-07-28 18:40:00|11824.7|11823.8|11829|11828.1|11837.4|11836.3|11822.9|11822|1802
1627497900000|2021-07-28 18:45:00|11828.9|11828|11836.1|11835.2|11843.4|11842.5|11828.4|11827.5|1502
1627498200000|2021-07-28 18:50:00|11836.5|11835.6|11833.6|11832.7|11838.2|11837.3|11826.9|11826|1275
1627498500000|2021-07-28 18:55:00|11833.8|11832.9|11839|11838.4|11841.2|11840.5|11833.4|11832.5|1157
1627498800000|2021-07-28 19:00:00|11839.1|11838.2|11836.4|11835.5|11843.9|11843|11831.1|11830.1|1143
1627499100000|2021-07-28 19:05:00|11836.3|11835.4|11836.8|11835.9|11839.4|11838.5|11832.6|11831.7|943
1627499400000|2021-07-28 19:10:00|11836.6|11836|11836.1|11835.2|11838.5|11837.7|11833.5|11832.6|792
1627499700000|2021-07-28 19:15:00|11836.2|11835.3|11840.5|11839.9|11841.1|11840.3|11835|11834.2|890
1627500000000|2021-07-28 19:20:00|11840.6|11840|11843.5|11842.9|11845.1|11844.3|11839.3|11838.4|777
1627500300000|2021-07-28 19:25:00|11843.7|11843.1|11845|11844.4|11845.2|11844.5|11841.1|11840.4|648
1627500600000|2021-07-28 19:30:00|11844.7|11844.1|11845.8|11845.2|11847.1|11846.4|11843.6|11843|738
1627500900000|2021-07-28 19:35:00|11845.9|11845.3|11841.9|11841.3|11845.9|11845.3|11841|11840.1|586
1627501200000|2021-07-28 19:40:00|11842|11841.4|11845.2|11844.3|11845.2|11844.5|11841.2|11840.4|582
1627501500000|2021-07-28 19:45:00|11845.3|11844.4|11845.6|11844.7|11846.8|11846|11844.1|11843.2|554
1627501800000|2021-07-28 19:50:00|11845.7|11844.8|11845.7|11844.8|11848.1|11847.4|11845|11844.2|549
1627502100000|2021-07-28 19:55:00|11845.6|11844.7|11848|11847.1|11849.7|11848.9|11844.2|11843.3|580
1627502400000|2021-07-28 20:00:00|11847.9|11847.3|11846.3|11845.4|11847.9|11847.3|11844.9|11844.2|420
1627502700000|2021-07-28 20:05:00|11846.4|11845.5|11845.7|11844.8|11846.9|11846|11845|11844.2|204
1627503000000|2021-07-28 20:10:00|11845.6|11844.7|11848.2|11847.3|11848.3|11847.4|11845.6|11844.7|196
1627503300000|2021-07-28 20:15:00|11848.1|11847.2|11849|11848.4|11850.1|11849.2|11847.8|11846.9|237
1627503600000|2021-07-28 20:20:00|11848.9|11848.3|11848.9|11848|11849.4|11848.7|11848.4|11847.7|151
1627503900000|2021-07-28 20:25:00|11848.7|11847.8|11848.6|11847.7|11849.2|11848.4|11847.9|11847.2|208
1627504200000|2021-07-28 20:30:00|11848.5|11847.9|11847.3|11846.4|11849.2|11848.5|11847|11846.1|205
1627504500000|2021-07-28 20:35:00|11847.2|11846.3|11847.2|11846.3|11847.6|11846.8|11846.8|11845.9|164
1627504800000|2021-07-28 20:40:00|11847.1|11846.2|11847|11846.1|11847.2|11846.3|11846.3|11845.4|141
1627505100000|2021-07-28 20:45:00|11846.9|11846|11843.6|11842.7|11847.1|11846.2|11843.5|11842.6|246
1627505400000|2021-07-28 20:50:00|11843.4|11842.5|11844.2|11843.3|11844.7|11843.8|11842.8|11841.9|202
1627505700000|2021-07-28 20:55:00|11844.3|11843.4|11845.4|11841.9|11846|11844.1|11842.7|11841.6|280
1627506000000|2021-07-28 21:00:00|11844.7|11842.5|11847.1|11842.9|11848.4|11843.6|11844.7|11841.8|45
1627506300000|2021-07-28 21:05:00|11847.7|11841.9|11847.5|11841.5|11848.2|11844|11846.3|11840.9|117
1627506600000|2021-07-28 21:10:00|11847.3|11841.6|11847.5|11844|11848.2|11844.1|11846.6|11841|177
1627506900000|2021-07-28 21:15:00|11847.6|11843.8|11846.8|11843.7|11847.9|11844.6|11846.2|11843|150
1627507200000|2021-07-28 21:20:00|11847.2|11843.8|11846.6|11843.9|11847.3|11844.7|11846.1|11843.3|127
1627507500000|2021-07-28 21:25:00|11846.7|11843.8|11845.7|11843.8|11847|11844.4|11845|11843.1|143
1627507800000|2021-07-28 21:30:00|11845.8|11843.7|11846.7|11844|11848.3|11844.5|11845.6|11843.3|247
1627508100000|2021-07-28 21:35:00|11846.6|11843.7|11846.4|11843.2|11846.8|11844.6|11846|11843.2|221
1627508400000|2021-07-28 21:40:00|11846.3|11843.4|11845.9|11843.7|11846.7|11844|11845.7|11843.1|133
1627508700000|2021-07-28 21:45:00|11845.8|11843.6|11845.8|11843.8|11846|11844.1|11845.6|11843.3|84
1627509000000|2021-07-28 21:50:00|11845.7|11843.4|11845.4|11840.9|11845.9|11843.8|11842.4|11838.1|409
1627509300000|2021-07-28 21:55:00|11845.3|11840.8|11846.5|11842.1|11847|11842.9|11844.4|11840.7|450
1627509600000|2021-07-28 22:00:00|11846.6|11842.3|11845.1|11844.2|11846.7|11845.1|11845|11842.1|414
1627509900000|2021-07-28 22:05:00|11845.2|11844.3|11846.5|11845.6|11846.6|11845.7|11845|11844.1|112
1627510200000|2021-07-28 22:10:00|11846.4|11845.5|11845.4|11844.5|11846.5|11845.6|11845.2|11844.3|123
1627510500000|2021-07-28 22:15:00|11845.5|11844.6|11845.4|11844.5|11845.7|11844.8|11845.3|11844.4|53
1627510800000|2021-07-28 22:20:00|11845.5|11844.6|11845.9|11845|11846.2|11845.3|11845.3|11844.4|133
1627511100000|2021-07-28 22:25:00|11845.8|11844.9|11845.4|11844.5|11846.1|11845.2|11845.2|11844.3|79
1627511400000|2021-07-28 22:30:00|11845.6|11844.7|11843.9|11843|11845.9|11845|11843.4|11842.5|89
1627511700000|2021-07-28 22:35:00|11844|11843.1|11843.8|11842.9|11844.2|11843.3|11843.7|11842.8|66
1627512000000|2021-07-28 22:40:00|11843.9|11843|11844.7|11843.8|11845|11844.1|11843.7|11842.8|43
1627512300000|2021-07-28 22:45:00|11844.8|11843.9|11844.7|11843.8|11844.9|11844.1|11844.4|11843.5|58
1627512600000|2021-07-28 22:50:00|11844.8|11843.9|11845.4|11844.5|11845.7|11844.8|11844.6|11843.8|81
1627512900000|2021-07-28 22:55:00|11845.5|11844.6|11845.3|11844.4|11846.1|11845.2|11845.2|11844.3|77
1627513200000|2021-07-28 23:00:00|11845.1|11844.2|11845.3|11844.4|11845.8|11844.9|11844.2|11843.3|165
1627513500000|2021-07-28 23:05:00|11845.4|11844.5|11845.8|11844.9|11845.9|11845|11845.2|11844.3|236
1627513800000|2021-07-28 23:10:00|11845.9|11845|11845.2|11844.3|11846.3|11845.4|11844.9|11844|162
1627514100000|2021-07-28 23:15:00|11845.3|11844.4|11844.8|11843.9|11846.2|11845.3|11844.6|11843.7|141
1627514400000|2021-07-28 23:20:00|11844.9|11844|11845.6|11844.7|11846|11845.1|11844.9|11844|119
1627514700000|2021-07-28 23:25:00|11845.7|11844.8|11847.4|11846.5|11847.4|11846.5|11845.7|11844.8|79
1627515000000|2021-07-28 23:30:00|11847.3|11846.4|11846.9|11846|11847.4|11846.6|11845.7|11844.8|108
1627515300000|2021-07-28 23:35:00|11847|11846.1|11846.9|11846|11847|11846.1|11846.3|11845.5|61
1627515600000|2021-07-28 23:40:00|11846.8|11845.9|11845.3|11844.4|11846.9|11846.1|11844|11843.1|142
1627515900000|2021-07-28 23:45:00|11845.4|11844.5|11845.9|11845|11846.3|11845.4|11845.1|11844.3|104
1627516200000|2021-07-28 23:50:00|11845.8|11845.2|11846.9|11846|11847|11846.2|11845.7|11845|86
1627516500000|2021-07-28 23:55:00|11847|11846.1|11846.1|11845.2|11847.4|11846.6|11846|11845.1|73
1627516800000|2021-07-29 00:00:00|11846.2|11845.3|11846.4|11845.5|11847.4|11846.7|11845.2|11844.4|208
1627517100000|2021-07-29 00:05:00|11846.3|11845.4|11845.3|11844.4|11847|11846.2|11845.1|11844.4|154
1627517400000|2021-07-29 00:10:00|11845.2|11844.6|11845.8|11845.2|11846.5|11845.8|11845.1|11844.4|136
1627517700000|2021-07-29 00:15:00|11846|11845.4|11845.4|11844.5|11847|11846.2|11845.2|11844.4|258
1627518000000|2021-07-29 00:20:00|11845.3|11844.4|11842.9|11842|11845.4|11844.5|11842.6|11841.8|244
1627518300000|2021-07-29 00:25:00|11843|11842.1|11843.8|11843.2|11844|11843.2|11842.2|11841.4|145
1627518600000|2021-07-29 00:30:00|11844|11843.1|11843.2|11842.6|11844.4|11843.7|11842.6|11841.9|180
1627518900000|2021-07-29 00:35:00|11843.1|11842.5|11842.9|11842|11843.9|11843.2|11842.7|11842|149
1627519200000|2021-07-29 00:40:00|11843|11842.1|11842.6|11841.7|11843.4|11842.6|11841.7|11840.9|160
1627519500000|2021-07-29 00:45:00|11842.5|11841.9|11844.2|11843.3|11844.2|11843.5|11842.2|11841.4|268
1627519800000|2021-07-29 00:50:00|11844.1|11843.5|11842|11841.1|11845.9|11845.2|11841.2|11840.3|410
1627520100000|2021-07-29 00:55:00|11842.2|11841.3|11843.9|11843.3|11844.8|11844|11842.2|11841.3|251
1627520400000|2021-07-29 01:00:00|11843.8|11843.2|11844|11843.4|11844.9|11844|11842.1|11841.4|484
1627520700000|2021-07-29 01:05:00|11843.9|11843.3|11845.4|11844.5|11845.4|11844.6|11842.7|11842|419
1627521000000|2021-07-29 01:10:00|11845.3|11844.7|11845.4|11844.5|11846.9|11846.2|11845.2|11844.4|325
1627521300000|2021-07-29 01:15:00|11845.3|11844.4|11846.4|11845.5|11846.7|11846.1|11844.7|11843.9|290
1627521600000|2021-07-29 01:20:00|11846.2|11845.6|11844.6|11843.7|11847.5|11846.6|11844.2|11843.5|379
1627521900000|2021-07-29 01:25:00|11844.5|11843.6|11845.9|11845|11846|11845.2|11843.7|11842.9|316
1627522200000|2021-07-29 01:30:00|11845.8|11844.9|11846.4|11845.8|11846.9|11846.1|11844.4|11843.8|528
1627522500000|2021-07-29 01:35:00|11846.5|11845.6|11847.2|11846.3|11848.1|11847.4|11846.3|11845.5|332
1627522800000|2021-07-29 01:40:00|11847.1|11846.2|11847.8|11846.9|11847.9|11847.1|11846.2|11845.5|336
1627523100000|2021-07-29 01:45:00|11847.9|11847|11848.7|11847.8|11848.7|11847.9|11846.8|11846.2|375
1627523400000|2021-07-29 01:50:00|11848.6|11848|11849.4|11848.8|11849.5|11848.9|11847.8|11847.2|320
1627523700000|2021-07-29 01:55:00|11849.5|11848.9|11849.9|11849|11850.3|11849.6|11849.1|11848.4|232
1627524000000|2021-07-29 02:00:00|11850.1|11849.5|11849.9|11849.3|11850.7|11850.1|11848.6|11848|270
1627524300000|2021-07-29 02:05:00|11849.8|11849.2|11847.1|11846.5|11850.4|11849.6|11846.7|11846|312
1627524600000|2021-07-29 02:10:00|11847.2|11846.6|11848|11847.4|11848.3|11847.6|11846.6|11845.9|246
1627524900000|2021-07-29 02:15:00|11848.2|11847.3|11847.8|11846.9|11848.6|11847.9|11847.2|11846.5|255
1627525200000|2021-07-29 02:20:00|11847.7|11846.8|11847.9|11847.3|11848.6|11847.8|11847.2|11846.5|217
1627525500000|2021-07-29 02:25:00|11847.8|11847.2|11849.2|11848.6|11849.4|11848.8|11847.5|11846.9|177
1627525800000|2021-07-29 02:30:00|11849.3|11848.7|11849.8|11849.2|11850.2|11849.6|11849.1|11848.5|281
1627526100000|2021-07-29 02:35:00|11849.9|11849.3|11856.5|11855.6|11858.1|11857.2|11849.7|11849|527
1627526400000|2021-07-29 02:40:00|11856.6|11855.7|11855.5|11854.6|11856.7|11855.8|11853.3|11852.4|556
1627526700000|2021-07-29 02:45:00|11855.1|11854.2|11855.7|11855.1|11855.9|11855.1|11853.8|11853.1|411
1627527000000|2021-07-29 02:50:00|11855.8|11855.2|11854.2|11853.6|11856|11855.2|11853.8|11852.9|353
1627527300000|2021-07-29 02:55:00|11854.4|11853.5|11855|11854.1|11855.8|11855.2|11854.3|11853.4|354
1627527600000|2021-07-29 03:00:00|11854.9|11854|11855.4|11854.5|11855.9|11855.2|11853.8|11853.1|268
1627527900000|2021-07-29 03:05:00|11855.5|11854.6|11855.5|11854.6|11858.5|11857.8|11854.8|11854.1|396
1627528200000|2021-07-29 03:10:00|11855.4|11854.5|11854|11853.1|11855.5|11854.6|11853.8|11852.9|266
1627528500000|2021-07-29 03:15:00|11854.1|11853.2|11851.7|11850.8|11854.3|11853.6|11851.5|11850.7|324
1627528800000|2021-07-29 03:20:00|11851.6|11851|11853.4|11852.5|11853.5|11852.7|11851.3|11850.7|264
1627529100000|2021-07-29 03:25:00|11853.3|11852.4|11853|11852.1|11854.3|11853.5|11852.8|11852|206
1627529400000|2021-07-29 03:30:00|11852.9|11852.3|11855|11854.1|11855.6|11854.7|11852.7|11851.9|275
1627529700000|2021-07-29 03:35:00|11854.9|11854|11856|11855.1|11856.1|11855.2|11854.3|11853.5|221
1627530000000|2021-07-29 03:40:00|11856.1|11855.2|11854.9|11854|11856.1|11855.2|11854.7|11854|232
1627530300000|2021-07-29 03:45:00|11854.8|11854.3|11855.1|11854.5|11856.6|11855.7|11854.7|11853.9|256
1627530600000|2021-07-29 03:50:00|11855|11854.4|11854.4|11853.5|11855.1|11854.4|11853.6|11852.8|223
1627530900000|2021-07-29 03:55:00|11854.5|11853.6|11854.9|11854|11855.5|11854.7|11853.9|11853.1|183
1627531200000|2021-07-29 04:00:00|11854.7|11854.1|11854.1|11853.5|11854.9|11854.1|11853.9|11853.2|176
1627531500000|2021-07-29 04:05:00|11854|11853.4|11854.7|11853.8|11854.8|11854|11853.9|11853.2|196
1627531800000|2021-07-29 04:10:00|11854.8|11853.9|11856.6|11855.7|11857.5|11856.7|11854.6|11853.8|226
1627532100000|2021-07-29 04:15:00|11856.7|11855.8|11856.7|11856.1|11857.2|11856.4|11856.2|11855.4|144
1627532400000|2021-07-29 04:20:00|11856.8|11856.2|11856.3|11855.7|11857|11856.2|11855.7|11855|120
1627532700000|2021-07-29 04:25:00|11856.2|11855.6|11856.7|11856.1|11856.9|11856.3|11855.7|11855|148
1627533000000|2021-07-29 04:30:00|11856.6|11856|11855.9|11855.3|11856.6|11856|11854.9|11854.3|168
1627533300000|2021-07-29 04:35:00|11856|11855.4|11857.1|11856.2|11857.5|11856.7|11856|11855.4|161
1627533600000|2021-07-29 04:40:00|11856.9|11856.3|11856.9|11856.3|11857|11856.3|11855.9|11855.3|102
1627533900000|2021-07-29 04:45:00|11856.8|11856.2|11857.5|11856.6|11857.6|11856.9|11856.3|11855.5|122
1627534200000|2021-07-29 04:50:00|11857.4|11856.5|11857.5|11856.9|11859.4|11858.6|11856.7|11855.9|194
1627534500000|2021-07-29 04:55:00|11857.1|11856.5|11856.7|11856.1|11857.4|11856.8|11855.8|11855|224
1627534800000|2021-07-29 05:00:00|11856.8|11856.2|11855.9|11855|11857|11856.3|11855.5|11854.6|253
1627535100000|2021-07-29 05:05:00|11855.7|11855.1|11856.4|11855.8|11856.5|11855.9|11855.2|11854.6|96
1627535400000|2021-07-29 05:10:00|11856.5|11855.9|11857|11856.4|11857.4|11856.6|11856.2|11855.5|151
1627535700000|2021-07-29 05:15:00|11857.1|11856.5|11857|11856.4|11858|11857.2|11856.9|11856|190
1627536000000|2021-07-29 05:20:00|11857.1|11856.2|11857.5|11856.6|11858.1|11857.2|11856.9|11856.1|177
1627536300000|2021-07-29 05:25:00|11857.4|11856.5|11858.2|11857.6|11859.2|11858.5|11857.2|11856.5|210
1627536600000|2021-07-29 05:30:00|11858.1|11857.5|11858.1|11857.2|11859.1|11858.4|11857.7|11857|199
1627536900000|2021-07-29 05:35:00|11858|11857.1|11858.2|11857.6|11858.6|11858|11856.3|11855.5|272
1627537200000|2021-07-29 05:40:00|11858.3|11857.7|11860|11859.1|11860.2|11859.5|11857.7|11857|346
1627537500000|2021-07-29 05:45:00|11859.8|11859.2|11859.5|11858.6|11860.3|11859.6|11859.2|11858.5|219
1627537800000|2021-07-29 05:50:00|11859.2|11858.7|11858.8|11858.2|11859.5|11858.8|11857.9|11857.2|194
1627538100000|2021-07-29 05:55:00|11858.7|11858.1|11856.1|11855.2|11858.9|11858.2|11855.1|11854.4|359
1627538400000|2021-07-29 06:00:00|11855.7|11855.1|11855.5|11854.6|11857.3|11856.5|11853.5|11852.7|486
1627538700000|2021-07-29 06:05:00|11855.6|11854.7|11857.6|11857|11859.1|11858.4|11855|11854.2|445
1627539000000|2021-07-29 06:10:00|11857.8|11856.9|11862.7|11861.8|11862.8|11862.1|11857.6|11856.8|488
1627539300000|2021-07-29 06:15:00|11862.9|11862|11862|11861.1|11864.1|11863.3|11861.1|11860.5|480
1627539600000|2021-07-29 06:20:00|11861.6|11861|11857.3|11856.7|11862.3|11861.5|11857.2|11856.4|449
1627539900000|2021-07-29 06:25:00|11857.1|11856.5|11857.5|11856.6|11859|11858.1|11855.2|11854.4|495
1627540200000|2021-07-29 06:30:00|11857.3|11856.7|11858.2|11857.6|11858.7|11858.1|11855|11854.3|449
1627540500000|2021-07-29 06:35:00|11858.1|11857.5|11858.3|11857.4|11860.7|11860|11857.6|11856.9|421
1627540800000|2021-07-29 06:40:00|11857.7|11857.1|11853.2|11852.6|11857.9|11857.1|11853.2|11852.4|466
1627541100000|2021-07-29 06:45:00|11853.3|11852.7|11853.2|11852.6|11856.1|11855.5|11851.8|11851.2|502
1627541400000|2021-07-29 06:50:00|11853.1|11852.5|11852.1|11851.5|11853.9|11853.3|11851.6|11850.9|496
1627541700000|2021-07-29 06:55:00|11852|11851.4|11852.7|11852.1|11854.4|11853.7|11850.6|11849.8|513
1627542000000|2021-07-29 07:00:00|11852.8|11852.2|11856.1|11855.2|11858.3|11857.6|11852.2|11851.6|706
1627542300000|2021-07-29 07:05:00|11856.2|11855.3|11863.2|11862.3|11863.3|11862.7|11855|11854.2|642
1627542600000|2021-07-29 07:10:00|11863.1|11862.2|11869.5|11868.6|11870.3|11869.7|11863|11862.2|624
1627542900000|2021-07-29 07:15:00|11869.3|11868.7|11866.7|11865.8|11870.3|11869.7|11866.3|11865.6|561
1627543200000|2021-07-29 07:20:00|11866.5|11865.9|11867.8|11867.2|11869.8|11869.1|11866.1|11865.3|443
1627543500000|2021-07-29 07:25:00|11867.7|11867.1|11869.5|11868.9|11870.2|11869.5|11867.7|11866.9|454
1627543800000|2021-07-29 07:30:00|11869.3|11868.7|11869.1|11868.5|11869.6|11868.8|11867|11866.3|433
1627544100000|2021-07-29 07:35:00|11869.2|11868.6|11868|11867.4|11869.6|11868.9|11865.9|11865|297
1627544400000|2021-07-29 07:40:00|11868.4|11867.5|11867.1|11866.2|11870.4|11869.7|11866.8|11865.9|519
1627544700000|2021-07-29 07:45:00|11867|11866.4|11863.4|11862.8|11867.4|11866.5|11862.3|11861.5|721
1627545000000|2021-07-29 07:50:00|11863.5|11862.9|11866.9|11866|11868.2|11867.4|11863.5|11862.9|407
1627545300000|2021-07-29 07:55:00|11867.2|11866.3|11868.9|11868|11869.9|11869.2|11867|11866.1|434
1627545600000|2021-07-29 08:00:00|11868.7|11868.1|11868.5|11867.9|11869.8|11869.1|11865.1|11864.3|492
1627545900000|2021-07-29 08:05:00|11868.7|11868.1|11867.4|11866.5|11869.8|11869.2|11865.8|11865.1|528
1627546200000|2021-07-29 08:10:00|11867.3|11866.4|11873.5|11872.6|11874.3|11873.6|11867.3|11866.4|582
1627546500000|2021-07-29 08:15:00|11873.3|11872.7|11874.5|11873.9|11875.4|11874.6|11872|11871.3|478
1627546800000|2021-07-29 08:20:00|11874.1|11873.5|11873.2|11872.6|11874.5|11873.9|11872.4|11871.8|417
1627547100000|2021-07-29 08:25:00|11873.3|11872.7|11871.7|11871.1|11873.8|11873.1|11870.7|11870|353
1627547400000|2021-07-29 08:30:00|11871.8|11870.8|11873.5|11872.9|11873.8|11873.2|11870.8|11870.1|399
1627547700000|2021-07-29 08:35:00|11873.6|11873|11876.7|11876.1|11877.5|11876.7|11873.1|11872.2|544
1627548000000|2021-07-29 08:40:00|11876.5|11875.9|11876.8|11876.2|11880|11879.1|11876.3|11875.7|687
1627548300000|2021-07-29 08:45:00|11877|11876.1|11876.3|11875.4|11878.1|11877.2|11874.6|11873.9|541
1627548600000|2021-07-29 08:50:00|11876.4|11875.5|11872.3|11871.7|11876.4|11875.5|11871.9|11871.2|383
1627548900000|2021-07-29 08:55:00|11872.1|11871.5|11877|11876.1|11877.3|11876.5|11872|11871.4|455
1627549200000|2021-07-29 09:00:00|11877.1|11876.2|11876.1|11875.5|11878.1|11877.5|11875.3|11874.6|442
1627549500000|2021-07-29 09:05:00|11876|11875.4|11873.2|11872.6|11876.3|11875.7|11872.6|11872|437
1627549800000|2021-07-29 09:10:00|11873.3|11872.7|11872.3|11871.7|11875.6|11874.9|11872|11871.4|404
1627550100000|2021-07-29 09:15:00|11872.2|11871.6|11873.4|11872.8|11873.5|11872.9|11869.6|11869|393
1627550400000|2021-07-29 09:20:00|11873.3|11872.7|11874.5|11873.6|11875.1|11874.5|11873.1|11872.5|456
1627550700000|2021-07-29 09:25:00|11874.4|11873.5|11875|11874.4|11875.4|11874.7|11873.1|11872.4|286
1627551000000|2021-07-29 09:30:00|11874.9|11874.3|11874.4|11873.8|11875.8|11875.2|11874.1|11873.4|289
1627551300000|2021-07-29 09:35:00|11874.1|11873.5|11873.2|11872.6|11875.1|11874.3|11873.2|11872.5|295
1627551600000|2021-07-29 09:40:00|11873.3|11872.7|11870.9|11870.3|11873.7|11872.9|11870.5|11869.8|331
1627551900000|2021-07-29 09:45:00|11871|11870.4|11873.4|11872.8|11874|11873.3|11871|11870.4|360
1627552200000|2021-07-29 09:50:00|11873.3|11872.7|11873.9|11873.3|11875.4|11874.8|11873.1|11872.4|291
1627552500000|2021-07-29 09:55:00|11874|11873.4|11874.7|11874.1|11875.7|11875.1|11873.3|11872.5|414
1627552800000|2021-07-29 10:00:00|11874.6|11874|11876.5|11875.9|11876.7|11876.1|11873.2|11872.4|382
1627553100000|2021-07-29 10:05:00|11876.6|11876|11877.2|11876.6|11878.9|11878.2|11875.8|11875.1|406
1627553400000|2021-07-29 10:10:00|11877.3|11876.7|11877.2|11876.6|11878.2|11877.5|11875.8|11875.2|296
1627553700000|2021-07-29 10:15:00|11877.3|11876.7|11879.3|11878.7|11879.7|11879|11876.4|11875.6|326
1627554000000|2021-07-29 10:20:00|11879|11878.4|11878.9|11878|11880.5|11879.9|11878.3|11877.6|351
1627554300000|2021-07-29 10:25:00|11878.7|11878.1|11877.5|11876.6|11879.9|11879.3|11876.8|11876.2|344
1627554600000|2021-07-29 10:30:00|11877.3|11876.7|11875.3|11874.7|11877.8|11877|11874.1|11873.3|395
1627554900000|2021-07-29 10:35:00|11875.4|11874.5|11877.3|11876.4|11877.3|11876.6|11874.7|11874|380
1627555200000|2021-07-29 10:40:00|11877.4|11876.5|11876.2|11875.6|11878|11877.2|11875.4|11874.8|359
1627555500000|2021-07-29 10:45:00|11876.1|11875.5|11875.2|11874.6|11876.5|11875.7|11874.4|11873.5|373
1627555800000|2021-07-29 10:50:00|11875.3|11874.4|11874.3|11873.7|11876.1|11875.4|11872.8|11872.2|407
1627556100000|2021-07-29 10:55:00|11874.4|11873.8|11875.6|11875|11875.8|11875.2|11873.4|11872.6|411
1627556400000|2021-07-29 11:00:00|11875.7|11875.1|11874.6|11874|11876.8|11876.2|11873.2|11872.5|390
1627556700000|2021-07-29 11:05:00|11874.7|11874.1|11873.3|11872.7|11875.5|11874.7|11872.4|11871.6|307
1627557000000|2021-07-29 11:10:00|11873.4|11872.8|11874|11873.4|11874.2|11873.6|11871.7|11871.1|269
1627557300000|2021-07-29 11:15:00|11873.9|11873.3|11875.3|11874.7|11875.5|11874.9|11873.5|11872.8|280
1627557600000|2021-07-29 11:20:00|11875.2|11874.6|11874.4|11873.8|11876.7|11876.1|11874.3|11873.6|339
1627557900000|2021-07-29 11:25:00|11874.6|11874|11877.1|11876.5|11877.2|11876.6|11874.3|11873.7|257
1627558200000|2021-07-29 11:30:00|11877|11876.4|11874.3|11873.7|11877.1|11876.5|11874.3|11873.7|363
1627558500000|2021-07-29 11:35:00|11874.4|11873.8|11873|11872.4|11875.5|11874.8|11872.8|11872.2|287
1627558800000|2021-07-29 11:40:00|11872.9|11872.3|11872.8|11872.2|11873.2|11872.6|11870.8|11870.2|329
1627559100000|2021-07-29 11:45:00|11872.7|11872.1|11873.5|11872.9|11874.7|11874.1|11871.7|11871|385
1627559400000|2021-07-29 11:50:00|11873.6|11873|11870.8|11870.2|11874|11873.4|11870.3|11869.7|391
1627559700000|2021-07-29 11:55:00|11870.7|11870.1|11871.9|11871|11875.6|11875|11870.7|11870.1|520
1627560000000|2021-07-29 12:00:00|11872|11871.1|11874.2|11873.6|11876|11875.2|11872|11871.1|514
1627560300000|2021-07-29 12:05:00|11874.1|11873.5|11876.2|11875.6|11877|11876.3|11874.1|11873.5|357
1627560600000|2021-07-29 12:10:00|11876.3|11875.7|11872.7|11872.1|11876.8|11876.2|11872.7|11872.1|396
1627560900000|2021-07-29 12:15:00|11872.4|11871.8|11874.9|11874.3|11875.3|11874.7|11872.3|11871.7|358
1627561200000|2021-07-29 12:20:00|11875.1|11874.5|11872.7|11872.1|11875.3|11874.7|11871.3|11870.7|366
1627561500000|2021-07-29 12:25:00|11872.9|11872.3|11873.1|11871.5|11875.4|11874.8|11871.7|11870.3|425
1627561800000|2021-07-29 12:30:00|11873.2|11871.4|11883.9|11883.3|11884.5|11883.6|11873.1|11871.3|1118
1627562100000|2021-07-29 12:35:00|11883.8|11883.2|11883.6|11883|11884.4|11883.8|11880.8|11880.1|714
1627562400000|2021-07-29 12:40:00|11883.8|11882.9|11883.8|11882.9|11884|11883.4|11880.7|11880.1|625
1627562700000|2021-07-29 12:45:00|11883.9|11883|11876.7|11875.8|11883.9|11883.2|11874.4|11873.8|666
1627563000000|2021-07-29 12:50:00|11876.5|11875.9|11881.5|11880.9|11881.6|11880.9|11875.9|11875.2|683
1627563300000|2021-07-29 12:55:00|11881.4|11880.8|11884.5|11883.9|11885.4|11884.8|11880.9|11880.3|667
1627563600000|2021-07-29 13:00:00|11884.4|11883.8|11882.1|11881.5|11885.4|11884.7|11881.6|11881|690
1627563900000|2021-07-29 13:05:00|11882|11881.4|11880.3|11879.7|11883.1|11882.5|11880.2|11879.6|660
1627564200000|2021-07-29 13:10:00|11880.4|11879.8|11879.3|11878.7|11880.4|11879.8|11876.3|11875.5|602
1627564500000|2021-07-29 13:15:00|11879.2|11878.6|11881.3|11880.7|11882.9|11882.3|11878.1|11877.5|526
1627564800000|2021-07-29 13:20:00|11881.4|11880.8|11880.8|11879.9|11882.5|11881.9|11879.7|11879.1|529
1627565100000|2021-07-29 13:25:00|11880.7|11879.8|11879.8|11879.2|11881.6|11880.9|11879.4|11878.8|456
1627565400000|2021-07-29 13:30:00|11880|11879.4|11879.9|11879.3|11881.5|11880.8|11877.2|11876.6|499
1627565700000|2021-07-29 13:35:00|11879.6|11879|11877.8|11877.2|11879.8|11879.2|11876.6|11876|426
1627566000000|2021-07-29 13:40:00|11877.9|11877|11882.2|11881.6|11882.7|11882.1|11876.2|11875.6|435
1627566300000|2021-07-29 13:45:00|11882.1|11881.5|11883.2|11882.6|11884.2|11883.6|11880.1|11879.5|578
1627566600000|2021-07-29 13:50:00|11883|11882.4|11882.4|11881.8|11885.3|11884.6|11881.1|11880.5|628
1627566900000|2021-07-29 13:55:00|11882.3|11881.7|11884.9|11884.3|11885.2|11884.6|11882.1|11881.5|641
1627567200000|2021-07-29 14:00:00|11885|11884.4|11880.4|11879.8|11886|11885.2|11880.2|11879.6|661
1627567500000|2021-07-29 14:05:00|11880.3|11879.7|11880.3|11879.7|11882.4|11881.8|11877.3|11876.7|709
1627567800000|2021-07-29 14:10:00|11880.5|11879.9|11883.6|11883|11883.9|11883.3|11879.9|11879.3|511
1627568100000|2021-07-29 14:15:00|11883.7|11883.1|11888.7|11888.1|11889.2|11888.6|11883.7|11883.1|699
1627568400000|2021-07-29 14:20:00|11888.9|11888|11889.5|11888.9|11889.5|11888.9|11887.2|11886.6|454
1627568700000|2021-07-29 14:25:00|11889.4|11888.8|11886.3|11885.7|11889.4|11888.8|11885.7|11885.1|563
1627569000000|2021-07-29 14:30:00|11886.2|11885.6|11885.3|11884.7|11887|11886.2|11884.2|11883.6|476
1627569300000|2021-07-29 14:35:00|11885.4|11884.8|11885.4|11884.8|11887.4|11886.8|11885.3|11884.7|437
1627569600000|2021-07-29 14:40:00|11885.3|11884.7|11886.4|11885.8|11886.9|11886.3|11885.1|11884.5|492
1627569900000|2021-07-29 14:45:00|11886.3|11885.7|11882.6|11882|11888.1|11887.5|11880.5|11879.7|682
1627570200000|2021-07-29 14:50:00|11882.7|11882.1|11887.4|11886.8|11889.4|11888.8|11882.7|11882.1|700
1627570500000|2021-07-29 14:55:00|11887.3|11886.7|11885.9|11885.3|11888.4|11887.8|11883.6|11883|888
1627570800000|2021-07-29 15:00:00|11886|11885.4|11888.7|11887.8|11888.8|11888|11882|11881.4|796
1627571100000|2021-07-29 15:05:00|11888.3|11887.7|11890.2|11889.6|11890.3|11889.7|11887.9|11887.3|454
1627571400000|2021-07-29 15:10:00|11890.1|11889.5|11889.4|11888.8|11890.5|11889.7|11887.6|11887|410
1627571700000|2021-07-29 15:15:00|11889.3|11888.7|11889.9|11889.3|11890.4|11889.8|11887.3|11886.7|564
1627572000000|2021-07-29 15:20:00|11890|11889.4|11888.3|11887.7|11890.3|11889.7|11887.2|11886.6|457
1627572300000|2021-07-29 15:25:00|11888.4|11887.8|11886.9|11886.3|11891.5|11890.8|11886.9|11886.2|417
1627572600000|2021-07-29 15:30:00|11887|11886.4|11885.5|11884.9|11887.5|11886.8|11884.7|11884.1|439
1627572900000|2021-07-29 15:35:00|11885.4|11884.8|11888.2|11887.6|11889.9|11889.3|11885.2|11884.6|443
1627573200000|2021-07-29 15:40:00|11888.3|11887.7|11885.6|11885|11889.5|11888.9|11884.4|11883.8|437
1627573500000|2021-07-29 15:45:00|11885.8|11885.2|11885.8|11885.2|11887.1|11886.4|11884.6|11884|374
1627573800000|2021-07-29 15:50:00|11885.9|11885.3|11885|11884.4|11886.8|11886.2|11883.1|11882.5|351
1627574100000|2021-07-29 15:55:00|11884.9|11884.3|11886|11885.4|11886.2|11885.6|11884.7|11884.1|327
1627574400000|2021-07-29 16:00:00|11886.1|11885.5|11882.8|11882.2|11886.5|11885.9|11882.7|11881.9|478
1627574700000|2021-07-29 16:05:00|11882.9|11882.3|11882.8|11882.2|11883.9|11883.3|11881.7|11881.1|384
1627575000000|2021-07-29 16:10:00|11882.9|11882.3|11882.8|11882.2|11884.9|11884.2|11882.7|11882.1|247
1627575300000|2021-07-29 16:15:00|11882.7|11882.1|11883.8|11883.2|11884.4|11883.8|11881.8|11881.2|358
1627575600000|2021-07-29 16:20:00|11884.1|11883.5|11882.7|11882.1|11884.5|11883.9|11881.1|11880.5|252
1627575900000|2021-07-29 16:25:00|11882.8|11882.2|11882.3|11881.7|11883.5|11882.8|11882.3|11881.5|238
1627576200000|2021-07-29 16:30:00|11882.4|11881.8|11881.8|11881.2|11882.9|11882.3|11881.4|11880.8|374
1627576500000|2021-07-29 16:35:00|11881.9|11881.3|11881.8|11881.2|11882.4|11881.8|11881|11880.4|385
1627576800000|2021-07-29 16:40:00|11881.9|11881.3|11880.6|11880|11882.3|11881.7|11880.3|11879.7|276
1627577100000|2021-07-29 16:45:00|11880.5|11879.9|11880.3|11879.7|11881|11880.3|11879.6|11879|220
1627577400000|2021-07-29 16:50:00|11880.5|11879.9|11879.9|11879.3|11880.5|11879.9|11878.6|11878|298
1627577700000|2021-07-29 16:55:00|11879.8|11879.2|11885|11884.4|11885.3|11884.7|11879.8|11879.2|381
1627578000000|2021-07-29 17:00:00|11884.9|11884.3|11881.8|11881.2|11885.9|11885.3|11881.8|11881.2|483
1627578300000|2021-07-29 17:05:00|11882|11881.4|11883.5|11882.9|11883.7|11883.1|11880.3|11879.6|319
1627578600000|2021-07-29 17:10:00|11883.6|11883|11884.6|11884|11885.9|11885.3|11883.1|11882.4|383
1627578900000|2021-07-29 17:15:00|11884.7|11884.1|11887|11886.4|11887|11886.4|11884.6|11883.9|307
1627579200000|2021-07-29 17:20:00|11886.9|11886.3|11886.4|11885.8|11887|11886.4|11885.7|11885.1|239
1627579500000|2021-07-29 17:25:00|11886.3|11885.7|11886|11885.4|11886.6|11885.9|11885.3|11884.6|292
1627579800000|2021-07-29 17:30:00|11886.1|11885.5|11887.3|11886.7|11888|11887.4|11886.1|11885.5|287
1627580100000|2021-07-29 17:35:00|11887.4|11886.8|11887.3|11886.7|11887.5|11886.8|11886.2|11885.6|264
1627580400000|2021-07-29 17:40:00|11887.2|11886.6|11887.3|11886.7|11887.6|11887|11885.9|11885.3|224
1627580700000|2021-07-29 17:45:00|11887.4|11886.8|11885.8|11885.2|11887.5|11886.9|11885.8|11885.2|317
1627581000000|2021-07-29 17:50:00|11885.9|11885.3|11885.8|11885.2|11886.9|11886.3|11885.7|11885|234
1627581300000|2021-07-29 17:55:00|11885.9|11885.3|11887.3|11886.7|11887.4|11886.8|11885.6|11884.9|293
1627581600000|2021-07-29 18:00:00|11887.2|11886.6|11888.2|11887.6|11888.2|11887.6|11886.8|11886.2|303
1627581900000|2021-07-29 18:05:00|11888.1|11887.5|11888.9|11888.3|11889.1|11888.5|11887.9|11887.2|284
1627582200000|2021-07-29 18:10:00|11889|11888.4|11889.9|11889.3|11891.1|11890.5|11888.8|11888.2|289
1627582500000|2021-07-29 18:15:00|11890|11889.4|11889.5|11888.9|11890|11889.4|11888.8|11888.2|225
1627582800000|2021-07-29 18:20:00|11889.6|11889|11889.5|11888.9|11890.1|11889.5|11888.9|11888.3|190
1627583100000|2021-07-29 18:25:00|11889.6|11889|11890.7|11890.1|11891.1|11890.5|11889.5|11888.9|313
1627583400000|2021-07-29 18:30:00|11890.6|11890|11889.9|11889.3|11891.5|11890.9|11889.9|11889.3|288
1627583700000|2021-07-29 18:35:00|11889.8|11889.2|11888.3|11887.7|11890.1|11889.3|11888.3|11887.6|258
1627584000000|2021-07-29 18:40:00|11888.4|11887.8|11886.4|11885.8|11888.5|11887.9|11886.4|11885.7|336
1627584300000|2021-07-29 18:45:00|11886.3|11885.7|11888|11887.4|11888.1|11887.4|11886.2|11885.6|254
1627584600000|2021-07-29 18:50:00|11887.9|11887.3|11888.3|11887.7|11888.9|11888.3|11887.7|11887.1|314
1627584900000|2021-07-29 18:55:00|11888.6|11888|11891.8|11891.2|11891.8|11891.2|11888.3|11887.7|376
1627585200000|2021-07-29 19:00:00|11891.7|11891.1|11891.5|11890.9|11893.2|11892.5|11890.9|11890.3|358
1627585500000|2021-07-29 19:05:00|11891.6|11891|11892.4|11891.8|11893.2|11892.6|11891.5|11890.9|275
1627585800000|2021-07-29 19:10:00|11892.3|11891.7|11892.5|11891.9|11893.2|11892.5|11891.5|11890.9|200
1627586100000|2021-07-29 19:15:00|11892.6|11892|11892.3|11891.4|11893.1|11892.5|11891.4|11890.6|265
1627586400000|2021-07-29 19:20:00|11892.1|11891.5|11891.1|11890.2|11892.1|11891.5|11890.8|11890.1|214
1627586700000|2021-07-29 19:25:00|11891.2|11890.3|11890.4|11889.8|11891.2|11890.4|11890.3|11889.7|221
1627587000000|2021-07-29 19:30:00|11890.2|11889.6|11889.1|11888.5|11891.1|11890.3|11889|11888.4|250
1627587300000|2021-07-29 19:35:00|11889.2|11888.6|11888.9|11888.3|11889.7|11889|11888.6|11887.8|287
1627587600000|2021-07-29 19:40:00|11889|11888.4|11888.4|11887.8|11889.5|11888.8|11887.7|11886.9|300
1627587900000|2021-07-29 19:45:00|11888.5|11887.9|11888.8|11888.2|11889.5|11888.8|11888.2|11887.6|333
1627588200000|2021-07-29 19:50:00|11888.7|11888.1|11891.3|11890.4|11891.7|11890.9|11888.7|11888|346
1627588500000|2021-07-29 19:55:00|11891.4|11890.5|11888.3|11887.7|11891.5|11890.6|11888|11887.2|473
1627588800000|2021-07-29 20:00:00|11888.4|11887.8|11888.7|11887.8|11888.8|11888.1|11887|11886.2|368
1627589100000|2021-07-29 20:05:00|11888.6|11887.7|11888.8|11887.9|11889.3|11888.5|11888.2|11887.3|188
1627589400000|2021-07-29 20:10:00|11888.7|11887.8|11887|11886.1|11889.1|11888.2|11887|11886.1|202
1627589700000|2021-07-29 20:15:00|11886.9|11886|11887.7|11886.8|11888.3|11887.4|11886.2|11885.5|198
1627590000000|2021-07-29 20:20:00|11887.6|11886.7|11887.3|11886.4|11887.7|11887|11886.7|11885.8|122
1627590300000|2021-07-29 20:25:00|11887.4|11886.5|11886.5|11885.9|11887.7|11886.9|11885|11884.3|180
1627590600000|2021-07-29 20:30:00|11886.6|11885.7|11887.5|11886.6|11887.7|11886.8|11886.1|11885.2|172
1627590900000|2021-07-29 20:35:00|11887.4|11886.5|11886.7|11885.8|11887.8|11886.9|11885.8|11884.9|137
1627591200000|2021-07-29 20:40:00|11886.6|11885.7|11886.1|11885.2|11887|11886.1|11886.1|11885.2|159
1627591500000|2021-07-29 20:45:00|11885.6|11884.7|11886.1|11885.2|11886.8|11885.9|11885.5|11884.7|172
1627591800000|2021-07-29 20:50:00|11886.2|11885.3|11885.8|11884.9|11886.7|11885.8|11885.2|11884.3|207
1627592100000|2021-07-29 20:55:00|11885.6|11884.7|11887.5|11885.9|11888.3|11886.3|11885.3|11884.4|243
1627592400000|2021-07-29 21:00:00|11888.8|11886|11891.3|11884.3|11891.5|11886.1|11888.8|11883.4|38
1627592700000|2021-07-29 21:05:00|11891.2|11884.2|11889.2|11884|11892.6|11885.6|11888.5|11882.8|153
1627593000000|2021-07-29 21:10:00|11889.8|11884.1|11892.1|11885.1|11892.4|11885.4|11888.8|11883|170
1627593300000|2021-07-29 21:15:00|11892.2|11885.2|11892.4|11885.4|11892.5|11885.5|11891.3|11884.5|86
1627593600000|2021-07-29 21:20:00|11892.3|11885.3|11892.2|11885.2|11892.6|11886.2|11891.4|11884.4|102
1627593900000|2021-07-29 21:25:00|11892.6|11885.9|11891.1|11885.1|11892.9|11886.1|11890.8|11885|110
1627594200000|2021-07-29 21:30:00|11890.8|11885.7|11891|11885|11892.7|11886.2|11890.3|11884.9|134
1627594500000|2021-07-29 21:35:00|11890.9|11885.1|11890.1|11887.9|11890.9|11887.9|11889.7|11885|168
1627594800000|2021-07-29 21:40:00|11889.8|11887.7|11890.3|11887.6|11890.5|11888|11889.6|11887.5|111
1627595100000|2021-07-29 21:45:00|11890|11887.7|11890.2|11887.7|11890.3|11887.8|11889.7|11887.3|124
1627595400000|2021-07-29 21:50:00|11889.8|11887.6|11891.2|11887.8|11892|11888.2|11889.8|11887|226
1627595700000|2021-07-29 21:55:00|11891.1|11887.9|11890.8|11885.6|11892.3|11888.1|11889.7|11884.1|329
1627596000000|2021-07-29 22:00:00|11890.5|11885.2|11890.5|11889.4|11891|11889.6|11888.8|11882.4|527
1627596300000|2021-07-29 22:05:00|11890.6|11889.3|11889.3|11888.4|11890.6|11889.5|11888.3|11887.3|167
1627596600000|2021-07-29 22:10:00|11889.2|11888.3|11889.3|11888.4|11889.7|11888.6|11889.2|11888.2|82
1627596900000|2021-07-29 22:15:00|11889.4|11888.3|11889.9|11889|11890.1|11889.2|11889.2|11888.3|90
1627597200000|2021-07-29 22:20:00|11889.8|11888.9|11889.3|11888.4|11889.9|11889|11888.9|11887.8|109
1627597500000|2021-07-29 22:25:00|11889.6|11888.7|11890.3|11889.4|11890.3|11889.4|11889.3|11888.2|61
1627597800000|2021-07-29 22:30:00|11890.2|11889.3|11889.8|11888.9|11890.4|11889.5|11889.7|11888.8|55
1627598100000|2021-07-29 22:35:00|11889.9|11889|11888.8|11887.9|11890.1|11889|11888.8|11887.9|68
1627598400000|2021-07-29 22:40:00|11888.9|11888|11889.6|11888.7|11889.8|11888.9|11888.9|11888|82
1627598700000|2021-07-29 22:45:00|11889.7|11888.8|11890.6|11889.7|11890.8|11889.9|11889.1|11888.2|127
1627599000000|2021-07-29 22:50:00|11890.5|11889.6|11891.3|11890.4|11891.7|11890.8|11890.5|11889.6|73
1627599300000|2021-07-29 22:55:00|11891.4|11890.5|11891.2|11890.3|11891.4|11890.5|11890.9|11890|81
1627599600000|2021-07-29 23:00:00|11891.4|11890.5|11892.9|11892|11893.1|11892.2|11891|11890.1|102
1627599900000|2021-07-29 23:05:00|11893|11892.1|11893.5|11892.6|11893.5|11892.7|11892.7|11891.8|94
1627600200000|2021-07-29 23:10:00|11893.4|11892.5|11894.3|11893.7|11894.8|11893.9|11893.4|11892.5|90
1627600500000|2021-07-29 23:15:00|11894.4|11893.5|11893.1|11892.5|11894.5|11893.6|11893.1|11892.3|78
1627600800000|2021-07-29 23:20:00|11893.2|11892.3|11893.3|11892.4|11893.8|11892.9|11892.9|11892|109
1627601100000|2021-07-29 23:25:00|11893.2|11892.3|11893.3|11892.4|11893.5|11892.8|11892.7|11891.9|82
1627601400000|2021-07-29 23:30:00|11893.2|11892.3|11894.5|11893.6|11894.5|11893.6|11893.1|11892.3|60
1627601700000|2021-07-29 23:35:00|11894.4|11893.8|11894.2|11893.6|11894.9|11894.2|11893.8|11893|100
1627602000000|2021-07-29 23:40:00|11894.3|11893.7|11894.1|11893.2|11894.8|11894.1|11894|11893.2|105
1627602300000|2021-07-29 23:45:00|11894.3|11893.4|11894|11893.1|11894.4|11893.6|11893.7|11893|110
1627602600000|2021-07-29 23:50:00|11893.9|11893|11891.3|11890.4|11894|11893.1|11890.8|11889.9|122
1627602900000|2021-07-29 23:55:00|11891.2|11890.6|11890.8|11889.9|11891.4|11890.6|11890.1|11889.4|101
1627603200000|2021-07-30 00:00:00|11890.5|11890|11889.3|11888.4|11892.3|11891.6|11889.3|11888.4|308
1627603500000|2021-07-30 00:05:00|11889.1|11888.2|11889.4|11888.5|11890.8|11889.9|11888.9|11888|260
1627603800000|2021-07-30 00:10:00|11889.2|11888.6|11889.7|11888.8|11891.4|11890.5|11889.2|11888.4|176
1627604100000|2021-07-30 00:15:00|11889.3|11888.7|11887.8|11886.9|11889.8|11888.9|11887.7|11886.8|277
1627604400000|2021-07-30 00:20:00|11887.9|11887|11886.4|11885.8|11888.6|11887.7|11886.2|11885.4|296
1627604700000|2021-07-30 00:25:00|11886.5|11885.6|11887.5|11886.6|11888.1|11887.3|11886.2|11885.4|326
1627605000000|2021-07-30 00:30:00|11887.6|11886.7|11888.4|11887.8|11889|11888.1|11887.1|11886.4|303
1627605300000|2021-07-30 00:35:00|11888.5|11887.6|11887.4|11886.8|11889.1|11888.2|11887.3|11886.5|323
1627605600000|2021-07-30 00:40:00|11887.5|11886.9|11885.5|11884.6|11888.1|11887.3|11885|11884.4|333
1627605900000|2021-07-30 00:45:00|11885.4|11884.8|11884.4|11883.5|11885.9|11885.1|11882.1|11881.5|570
1627606200000|2021-07-30 00:50:00|11884.5|11883.6|11883.3|11882.4|11884.7|11883.8|11882.2|11881.4|488
1627606500000|2021-07-30 00:55:00|11883|11881.9|11882|11881.1|11884.2|11883.5|11881.9|11881.1|491
1627606800000|2021-07-30 01:00:00|11882.1|11881.2|11882.9|11882|11883.5|11882.6|11881.3|11880.4|478
1627607100000|2021-07-30 01:05:00|11882.7|11882.1|11883.4|11882.5|11884.4|11883.6|11882.2|11881.6|383
1627607400000|2021-07-30 01:10:00|11883.3|11882.4|11883.4|11882.5|11885|11884.1|11883.2|11882.4|300
1627607700000|2021-07-30 01:15:00|11883.3|11882.4|11882.1|11881.2|11883.7|11882.8|11881.8|11881|329
1627608000000|2021-07-30 01:20:00|11881.9|11881.3|11879.8|11878.9|11881.9|11881.3|11879.6|11878.9|326
1627608300000|2021-07-30 01:25:00|11879.7|11878.8|11880.2|11879.6|11880.8|11879.9|11879.5|11878.8|330
1627608600000|2021-07-30 01:30:00|11880.3|11879.7|11881|11880.1|11882.5|11881.7|11880.1|11879.4|403
1627608900000|2021-07-30 01:35:00|11880.9|11880|11881.3|11880.4|11882.2|11881.4|11880.3|11879.5|284
1627609200000|2021-07-30 01:40:00|11881.2|11880.3|11880.8|11879.9|11881.9|11881.1|11880.1|11879.3|265
1627609500000|2021-07-30 01:45:00|11880.6|11880|11883.4|11882.5|11883.9|11883.3|11880|11879.3|367
1627609800000|2021-07-30 01:50:00|11883.3|11882.4|11882.7|11881.8|11884.6|11883.9|11882.2|11881.5|356
1627610100000|2021-07-30 01:55:00|11882.8|11881.9|11882.7|11882.1|11883|11882.3|11881.3|11880.4|225
1627610400000|2021-07-30 02:00:00|11882.5|11881.9|11880.7|11879.8|11882.9|11882.1|11880.6|11879.8|292
1627610700000|2021-07-30 02:05:00|11880.8|11879.9|11880.1|11879.5|11881.6|11881|11879.9|11879.3|170
1627611000000|2021-07-30 02:10:00|11880|11879.4|11880.7|11879.8|11880.8|11880|11879.1|11878.3|303
1627611300000|2021-07-30 02:15:00|11880.4|11879.5|11882.9|11882|11882.9|11882.2|11880.2|11879.4|298
1627611600000|2021-07-30 02:20:00|11883|11882.1|11882.6|11882|11883.4|11882.5|11882.2|11881.4|263
1627611900000|2021-07-30 02:25:00|11882.7|11882.1|11883.2|11882.6|11883.5|11882.8|11882.1|11881.4|340
1627612200000|2021-07-30 02:30:00|11883.3|11882.4|11884|11883.1|11884.7|11884|11882.5|11881.9|450
1627612500000|2021-07-30 02:35:00|11883.9|11883|11883.4|11882.5|11885.1|11884.2|11883.2|11882.3|409
1627612800000|2021-07-30 02:40:00|11883.5|11882.6|11881.3|11880.4|11883.5|11882.7|11880.9|11880.1|382
1627613100000|2021-07-30 02:45:00|11881.1|11880.5|11882.2|11881.6|11882.5|11881.9|11881.1|11880.3|259
1627613400000|2021-07-30 02:50:00|11882.3|11881.4|11880.4|11879.5|11882.4|11881.6|11879.8|11878.9|228
1627613700000|2021-07-30 02:55:00|11880.2|11879.3|11881.2|11880.6|11883|11882.4|11880|11879.3|228
1627614000000|2021-07-30 03:00:00|11880.9|11880.3|11882.6|11881.7|11882.6|11881.9|11880.7|11880|232
1627614300000|2021-07-30 03:05:00|11882.5|11881.6|11882.8|11882.2|11883.1|11882.3|11881.7|11880.9|226
1627614600000|2021-07-30 03:10:00|11882.7|11882.1|11881.8|11880.9|11883.5|11882.9|11881.1|11880.4|216
1627614900000|2021-07-30 03:15:00|11881.9|11881|11881.8|11881.2|11882.3|11881.6|11881.1|11880.4|202
1627615200000|2021-07-30 03:20:00|11882|11881.1|11880.3|11879.4|11882|11881.2|11880.2|11879.4|227
1627615500000|2021-07-30 03:25:00|11880.1|11879.2|11881.5|11880.6|11881.5|11880.6|11880|11879.1|224
1627615800000|2021-07-30 03:30:00|11881.4|11880.5|11880.5|11879.6|11881.6|11880.8|11880.3|11879.4|214
1627616100000|2021-07-30 03:35:00|11880.4|11879.5|11881.3|11880.7|11882|11881.2|11880.4|11879.5|265
1627616400000|2021-07-30 03:40:00|11881.5|11880.6|11880.5|11879.6|11881.8|11880.9|11880.3|11879.4|304
1627616700000|2021-07-30 03:45:00|11880.4|11879.5|11879.5|11878.6|11880.7|11880.1|11879.2|11878.4|282
1627617000000|2021-07-30 03:50:00|11879.4|11878.5|11878.3|11877.4|11879.7|11878.9|11878.1|11877.3|243
1627617300000|2021-07-30 03:55:00|11878.2|11877.6|11878.9|11878|11879.6|11878.9|11878.2|11877.4|275
1627617600000|2021-07-30 04:00:00|11878.8|11877.9|11879.4|11878.5|11879.6|11878.8|11878.8|11877.9|89
1627617900000|2021-07-30 04:05:00|11879.3|11878.4|11878.7|11878.1|11879.5|11878.8|11878.2|11877.4|162
1627618200000|2021-07-30 04:10:00|11879|11878.2|11879.3|11878.4|11879.4|11878.6|11878.1|11877.4|167
1627618500000|2021-07-30 04:15:00|11879.2|11878.3|11878.6|11878|11879.3|11878.5|11878.2|11877.4|191
1627618800000|2021-07-30 04:20:00|11878.8|11877.9|11879.8|11878.9|11879.8|11879.2|11878.4|11877.8|82
1627619100000|2021-07-30 04:25:00|11879.6|11879|11879.4|11878.5|11879.9|11879.3|11879.2|11878.4|127
1627619400000|2021-07-30 04:30:00|11879.5|11878.6|11878.8|11877.9|11879.5|11878.7|11878.5|11877.7|161
1627619700000|2021-07-30 04:35:00|11878.9|11878|11880.2|11879.3|11880.2|11879.4|11878.6|11877.9|138
1627620000000|2021-07-30 04:40:00|11880.1|11879.2|11880.5|11879.6|11880.9|11880.1|11880.1|11879.2|129
1627620300000|2021-07-30 04:45:00|11880.4|11879.5|11881.1|11880.2|11881.4|11880.6|11880.2|11879.4|139
1627620600000|2021-07-30 04:50:00|11881.2|11880.3|11881.3|11880.7|11881.9|11881.1|11881.1|11880.2|101
1627620900000|2021-07-30 04:55:00|11881.2|11880.6|11878.8|11878.2|11881.2|11880.6|11878.7|11878.1|184
1627621200000|2021-07-30 05:00:00|11878.6|11878|11878.9|11878|11879.5|11878.6|11877.1|11876.4|267
1627621500000|2021-07-30 05:05:00|11878.7|11878.1|11879.9|11879|11879.9|11879|11878.7|11878|125
1627621800000|2021-07-30 05:10:00|11879.8|11878.9|11878.8|11877.9|11880.4|11879.6|11878.1|11877.3|163
1627622100000|2021-07-30 05:15:00|11878.9|11878|11878.3|11877.4|11879.3|11878.6|11877.3|11876.5|189
1627622400000|2021-07-30 05:20:00|11878.4|11877.5|11878.5|11877.6|11878.9|11878|11877.7|11877|213
1627622700000|2021-07-30 05:25:00|11878.3|11877.7|11877.9|11877|11878.6|11877.9|11877.9|11877|142
1627623000000|2021-07-30 05:30:00|11878|11877.1|11877.5|11876.6|11878|11877.1|11876.8|11876|232
1627623300000|2021-07-30 05:35:00|11877.3|11876.7|11876.7|11875.8|11878.5|11877.6|11876.2|11875.3|258
1627623600000|2021-07-30 05:40:00|11876.8|11875.9|11876.7|11875.8|11877.7|11876.9|11876.1|11875.3|207
1627623900000|2021-07-30 05:45:00|11876.8|11875.9|11877.6|11877|11877.9|11877.2|11875.7|11874.8|256
1627624200000|2021-07-30 05:50:00|11877.5|11876.9|11877.6|11877|11877.9|11877.1|11876.7|11876|241
1627624500000|2021-07-30 05:55:00|11877.5|11876.9|11878.9|11878|11879|11878.2|11877.2|11876.4|273
1627624800000|2021-07-30 06:00:00|11879|11878.1|11880.9|11880|11881.9|11881|11879|11878.1|411
1627625100000|2021-07-30 06:05:00|11880.8|11879.9|11882.3|11881.7|11882.6|11881.9|11879.7|11878.8|313
1627625400000|2021-07-30 06:10:00|11882.6|11882|11881.8|11881.2|11883.2|11882.6|11880.6|11880|384
1627625700000|2021-07-30 06:15:00|11881.7|11881.1|11882|11881.4|11882.8|11881.9|11879.7|11879.1|339
1627626000000|2021-07-30 06:20:00|11882.2|11881.3|11877.8|11876.9|11882.8|11882.1|11877|11876.2|298
1627626300000|2021-07-30 06:25:00|11877.9|11877|11877|11876.4|11878.9|11878.1|11877|11876.3|348
1627626600000|2021-07-30 06:30:00|11877.1|11876.5|11876.7|11876.1|11878.6|11877.7|11875.4|11874.6|414
1627626900000|2021-07-30 06:35:00|11877|11876.4|11880|11879.1|11880.9|11880.2|11877|11876.4|323
1627627200000|2021-07-30 06:40:00|11879.9|11879|11883.1|11882.2|11884.6|11884|11879.8|11879|392
1627627500000|2021-07-30 06:45:00|11883.2|11882.3|11884.4|11883.5|11885|11884.3|11881.9|11881.3|386
1627627800000|2021-07-30 06:50:00|11884.3|11883.4|11884.6|11884|11885.2|11884.6|11883.3|11882.7|311
1627628100000|2021-07-30 06:55:00|11884.5|11883.9|11886.2|11885.3|11886.3|11885.6|11883.8|11883.2|289
1627628400000|2021-07-30 07:00:00|11886.1|11885.2|11885.2|11884.6|11889.2|11888.6|11884.5|11883.9|502
1627628700000|2021-07-30 07:05:00|11885.1|11884.5|11886.8|11885.9|11889|11888.1|11884.7|11884.1|451
1627629000000|2021-07-30 07:10:00|11886.9|11886|11888.8|11888.2|11889.8|11889.1|11885.7|11885.1|551
1627629300000|2021-07-30 07:15:00|11888.9|11888.3|11889.4|11888.5|11890.3|11889.7|11887.4|11886.8|457
1627629600000|2021-07-30 07:20:00|11889.2|11888.6|11891.7|11891.1|11893.6|11892.9|11888.8|11888.2|452
1627629900000|2021-07-30 07:25:00|11891.6|11891|11894.9|11894|11895.9|11895.1|11891.6|11890.9|423
1627630200000|2021-07-30 07:30:00|11894.8|11894.3|11894.3|11893.4|11895.9|11895.2|11892.9|11892.3|480
1627630500000|2021-07-30 07:35:00|11894.2|11893.3|11895.2|11894.6|11895.9|11895.2|11893.8|11893.2|369
1627630800000|2021-07-30 07:40:00|11895.1|11894.5|11895.3|11894.4|11895.9|11895.1|11893|11892.3|316
1627631100000|2021-07-30 07:45:00|11895|11894.5|11893.1|11892.5|11895.4|11894.5|11892.9|11892.3|356
1627631400000|2021-07-30 07:50:00|11893|11892.4|11892.7|11892.1|11893.4|11892.6|11890.4|11889.8|352
1627631700000|2021-07-30 07:55:00|11892.4|11891.8|11895.9|11895|11896|11895.4|11892.2|11891.4|312
1627632000000|2021-07-30 08:00:00|11896|11895.1|11895.4|11894.5|11896.3|11895.5|11893.3|11892.6|354
1627632300000|2021-07-30 08:05:00|11895.5|11894.6|11898.8|11898.2|11898.9|11898.2|11895.3|11894.5|441
1627632600000|2021-07-30 08:10:00|11898.7|11898.1|11897.3|11896.7|11899.8|11899.2|11895.5|11894.9|445
1627632900000|2021-07-30 08:15:00|11897.4|11896.8|11898.2|11897.6|11898.6|11897.8|11896.7|11896.1|326
1627633200000|2021-07-30 08:20:00|11898.3|11897.7|11896.6|11896|11899.1|11898.5|11896.5|11895.9|371
1627633500000|2021-07-30 08:25:00|11896.7|11896.1|11897.7|11897.1|11898|11897.2|11895|11894.3|288
1627633800000|2021-07-30 08:30:00|11897.5|11896.9|11898.9|11898.3|11900.2|11899.6|11896.4|11895.6|368
1627634100000|2021-07-30 08:35:00|11899.1|11898.5|11898.7|11898.1|11900.4|11899.8|11898.1|11897.4|415
1627634400000|2021-07-30 08:40:00|11898.5|11897.9|11899.7|11899.1|11900.9|11900.1|11897.7|11896.9|310
1627634700000|2021-07-30 08:45:00|11899.8|11899.2|11900.2|11899.6|11901.4|11900.7|11898.7|11898.1|336
1627635000000|2021-07-30 08:50:00|11900|11899.4|11899.5|11898.9|11901.4|11900.7|11898.8|11898.2|318
1627635300000|2021-07-30 08:55:00|11899.6|11899|11907.3|11906.4|11908.7|11907.2|11899.6|11898.8|565
1627635600000|2021-07-30 09:00:00|11907|11906.1|11902.7|11902.1|11907|11906.1|11902.6|11901.9|566
1627635900000|2021-07-30 09:05:00|11902.6|11902|11903.7|11903.1|11904.6|11903.8|11902.5|11901.9|297
1627636200000|2021-07-30 09:10:00|11903.8|11902.9|11906|11905.4|11906.6|11906|11903.4|11902.8|407
1627636500000|2021-07-30 09:15:00|11906.1|11905.5|11903.7|11903.1|11906.9|11906.3|11903|11902.3|328
1627636800000|2021-07-30 09:20:00|11903.8|11903.2|11903.8|11903.2|11904.9|11904.2|11900.2|11899.6|396
1627637100000|2021-07-30 09:25:00|11903.9|11903.3|11904.2|11903.6|11905|11904.2|11901.8|11901|386
1627637400000|2021-07-30 09:30:00|11904.3|11903.7|11906.5|11905.6|11907|11906.3|11904.2|11903.5|315
1627637700000|2021-07-30 09:35:00|11906.4|11905.8|11905.9|11905|11909|11908.4|11905.8|11905|484
1627638000000|2021-07-30 09:40:00|11906|11905.1|11903.1|11902.2|11906.5|11905.7|11902.5|11901.9|394
1627638300000|2021-07-30 09:45:00|11903.2|11902.5|11902.6|11902|11904.4|11903.7|11900.6|11899.8|394
1627638600000|2021-07-30 09:50:00|11902.7|11901.8|11899.3|11898.7|11902.9|11902.2|11898.7|11898.1|439
1627638900000|2021-07-30 09:55:00|11899.4|11898.8|11897.5|11896.6|11899.4|11898.8|11896.1|11895.4|477
1627639200000|2021-07-30 10:00:00|11897.6|11897|11893.3|11892.4|11897.9|11897.2|11892.2|11891.6|489
1627639500000|2021-07-30 10:05:00|11893.5|11892.7|11889.5|11888.9|11894.4|11893.8|11889.2|11888.6|394
1627639800000|2021-07-30 10:10:00|11889.6|11889|11885.9|11885.3|11889.7|11889|11885.3|11884.7|517
1627640100000|2021-07-30 10:15:00|11886.1|11885.5|11887.9|11887.3|11887.9|11887.3|11884.8|11884.2|397
1627640400000|2021-07-30 10:20:00|11887.7|11887.1|11888.4|11887.8|11888.9|11888.3|11886.8|11886.2|378
1627640700000|2021-07-30 10:25:00|11888.3|11887.7|11890.1|11889.5|11890.6|11890|11888.3|11887.6|294
1627641000000|2021-07-30 10:30:00|11889.9|11889.3|11893.3|11892.7|11893.3|11892.7|11889.6|11889|373
1627641300000|2021-07-30 10:35:00|11893.2|11892.6|11898.5|11897.6|11899|11898.3|11892.7|11892.1|421
1627641600000|2021-07-30 10:40:00|11898.4|11897.5|11898.7|11898.1|11900.6|11899.9|11897.4|11896.7|422
1627641900000|2021-07-30 10:45:00|11898.8|11898.2|11899.8|11899.2|11900.2|11899.5|11897.6|11896.8|388
1627642200000|2021-07-30 10:50:00|11899.9|11899.3|11899.7|11898.8|11903.4|11902.6|11899.6|11898.8|439
1627642500000|2021-07-30 10:55:00|11899.6|11898.7|11901.4|11900.8|11901.8|11901.1|11895.8|11895.1|823
1627642800000|2021-07-30 11:00:00|11901.7|11901.1|11900.3|11899.7|11905.1|11904.4|11900.3|11899.6|837
1627643100000|2021-07-30 11:05:00|11900.4|11899.8|11901.6|11901|11904.6|11903.9|11900.1|11899.5|531
1627643400000|2021-07-30 11:10:00|11901.7|11901.1|11901.5|11900.9|11902.9|11902.3|11900.2|11899.6|381
1627643700000|2021-07-30 11:15:00|11901.4|11900.8|11900.6|11900|11901.5|11900.9|11898.9|11898.3|290
1627644000000|2021-07-30 11:20:00|11900.7|11900.1|11898.8|11898.2|11901.3|11900.7|11898.1|11897.5|331
1627644300000|2021-07-30 11:25:00|11898.9|11898.3|11899.5|11898.9|11899.6|11898.9|11897.3|11896.7|278
1627644600000|2021-07-30 11:30:00|11899.8|11899.2|11892.4|11891.8|11900.4|11899.7|11892.3|11891.7|464
1627644900000|2021-07-30 11:35:00|11892.7|11892.1|11892.2|11891.6|11894.4|11893.8|11892|11891.1|316
1627645200000|2021-07-30 11:40:00|11892.1|11891.5|11889.9|11889|11892.2|11891.6|11889.6|11888.8|318
1627645500000|2021-07-30 11:45:00|11889.8|11889.3|11888.3|11887.7|11890.3|11889.7|11884.9|11884.3|365
1627645800000|2021-07-30 11:50:00|11888.4|11887.8|11890.2|11889.6|11891.7|11891.1|11888.1|11887.5|379
1627646100000|2021-07-30 11:55:00|11890.1|11889.5|11883.9|11883|11890.1|11889.5|11882.6|11882|645
1627646400000|2021-07-30 12:00:00|11884|11883.4|11885.4|11884.8|11886.1|11885.5|11884|11883.4|365
1627646700000|2021-07-30 12:05:00|11885.5|11884.9|11888.4|11887.8|11889.7|11888.9|11885|11884.4|415
1627647000000|2021-07-30 12:10:00|11888.5|11887.9|11890.9|11890.3|11892.6|11891.9|11888.3|11887.7|389
1627647300000|2021-07-30 12:15:00|11890.8|11890.2|11890.3|11889.7|11890.9|11890.3|11887.9|11887.3|371
1627647600000|2021-07-30 12:20:00|11890.5|11889.9|11893.4|11892.5|11893.7|11893.1|11890.4|11889.8|381
1627647900000|2021-07-30 12:25:00|11893.3|11892.4|11894.1|11893|11895.1|11894.4|11892.9|11892.2|367
1627648200000|2021-07-30 12:30:00|11894|11893.1|11890.6|11889.7|11898.2|11896.8|11888.8|11887.9|872
1627648500000|2021-07-30 12:35:00|11890.7|11890.1|11885.2|11884.6|11890.8|11890.1|11884.9|11884.3|527
1627648800000|2021-07-30 12:40:00|11885.3|11884.7|11888|11887.4|11888.9|11888.3|11885.2|11884.6|421
1627649100000|2021-07-30 12:45:00|11887.9|11887.3|11881.2|11880.6|11888.4|11887.8|11881|11880.2|464
1627649400000|2021-07-30 12:50:00|11881.3|11880.7|11879.3|11878.7|11881.5|11880.7|11877.7|11877.1|607
1627649700000|2021-07-30 12:55:00|11879.2|11878.6|11879.5|11878.9|11881.4|11880.8|11878.2|11877.6|540
1627650000000|2021-07-30 13:00:00|11879.6|11879|11878.5|11877.9|11882.2|11881.5|11878.5|11877.9|637
1627650300000|2021-07-30 13:05:00|11878.6|11878|11877.2|11876.6|11878.6|11878|11875.4|11874.8|723
1627650600000|2021-07-30 13:10:00|11877.3|11876.7|11877.2|11876.6|11882.6|11882|11875.7|11874.9|664
1627650900000|2021-07-30 13:15:00|11877.6|11877|11879.7|11879.1|11881.4|11880.7|11877.1|11876.3|551
1627651200000|2021-07-30 13:20:00|11879.8|11879.2|11881.4|11880.8|11882.3|11881.7|11878|11877.4|444
1627651500000|2021-07-30 13:25:00|11881.3|11880.7|11878.7|11878.1|11882.9|11882.3|11878|11877.1|463
1627651800000|2021-07-30 13:30:00|11878.5|11877.9|11877.8|11877.2|11879|11878.3|11875.3|11874.7|583
1627652100000|2021-07-30 13:35:00|11878.1|11877.5|11879.5|11878.9|11881|11880.4|11877.3|11876.7|385
1627652400000|2021-07-30 13:40:00|11879.3|11878.7|11884.4|11883.8|11884.9|11884|11878.8|11878.2|414
1627652700000|2021-07-30 13:45:00|11884.2|11883.6|11885|11884.4|11886.3|11885.7|11883.1|11882.5|489
1627653000000|2021-07-30 13:50:00|11884.9|11884.3|11883.7|11883.1|11887|11886.2|11881.1|11880.3|466
1627653300000|2021-07-30 13:55:00|11883.6|11883|11878.5|11877.9|11885.1|11884.5|11878.5|11877.7|409
1627653600000|2021-07-30 14:00:00|11878.6|11877.6|11879.3|11878.7|11881.1|11880.2|11875.4|11874.8|481
1627653900000|2021-07-30 14:05:00|11879.1|11878.5|11880.6|11880|11883.2|11882.5|11876.2|11875.3|462
1627654200000|2021-07-30 14:10:00|11880.5|11879.9|11879.3|11878.4|11880.7|11880|11875.2|11874.6|522
1627654500000|2021-07-30 14:15:00|11879.4|11878.5|11870.4|11869.8|11879.4|11878.6|11870.4|11869.8|570
1627654800000|2021-07-30 14:20:00|11870.6|11869.7|11872.8|11872.2|11873.6|11873|11866.4|11865.7|625
1627655100000|2021-07-30 14:25:00|11872.7|11872.1|11867.9|11867.3|11872.7|11872.1|11866.4|11865.8|543
1627655400000|2021-07-30 14:30:00|11868.2|11867.6|11863.7|11863.1|11870.2|11869.6|11861.5|11860.8|587
1627655700000|2021-07-30 14:35:00|11863.3|11862.7|11863.8|11863.2|11866.1|11865.4|11862.2|11861.5|564
1627656000000|2021-07-30 14:40:00|11863.9|11863.3|11864.9|11864.3|11866.3|11865.7|11861.7|11861|630
1627656300000|2021-07-30 14:45:00|11865|11864.4|11858.5|11857.9|11865.2|11864.5|11858.4|11857.8|490
1627656600000|2021-07-30 14:50:00|11858.7|11858.1|11861.1|11860.5|11865.9|11865.1|11858.5|11857.9|567
1627656900000|2021-07-30 14:55:00|11860.9|11860.3|11859.3|11858.7|11860.9|11860.3|11851.9|11851.2|858
1627657200000|2021-07-30 15:00:00|11859.2|11858.6|11864.3|11863.4|11864.3|11863.5|11855.9|11855|899
1627657500000|2021-07-30 15:05:00|11864.2|11863.6|11864|11863.4|11864.4|11863.8|11859.8|11859.2|682
1627657800000|2021-07-30 15:10:00|11864.1|11863.5|11861.7|11860.8|11864.2|11863.6|11857.5|11856.6|795
1627658100000|2021-07-30 15:15:00|11861.6|11861|11862.1|11861.2|11862.2|11861.5|11858.7|11858.1|715
1627658400000|2021-07-30 15:20:00|11862.2|11861.3|11863.2|11862.3|11863.2|11862.4|11859.5|11858.9|574
1627658700000|2021-07-30 15:25:00|11863.1|11862.2|11858.1|11857.2|11864.5|11863.7|11857.4|11856.8|553
1627659000000|2021-07-30 15:30:00|11858.4|11857.5|11857.7|11856.8|11860.6|11859.7|11856.9|11856.3|637
1627659300000|2021-07-30 15:35:00|11857.6|11856.7|11861.2|11860.3|11862.2|11861.3|11857.1|11856.5|588
1627659600000|2021-07-30 15:40:00|11861.1|11860.5|11863.2|11862.6|11863.4|11862.7|11860.8|11860.1|429
1627659900000|2021-07-30 15:45:00|11863.3|11862.7|11863.9|11863|11864.5|11863.6|11861.3|11860.6|396
1627660200000|2021-07-30 15:50:00|11863.7|11863.1|11863.1|11862.5|11864.4|11863.7|11862.8|11862.1|398
1627660500000|2021-07-30 15:55:00|11862.9|11862.3|11864.7|11863.8|11866.1|11865.5|11862.2|11861.6|495
1627660800000|2021-07-30 16:00:00|11864.4|11863.5|11859.7|11859.1|11864.5|11863.7|11859.7|11859|480
1627661100000|2021-07-30 16:05:00|11859.8|11858.9|11860.5|11859.9|11861.4|11860.8|11858.9|11858|395
1627661400000|2021-07-30 16:10:00|11860.6|11860|11862.1|11861.5|11862.6|11861.9|11860.5|11859.9|422
1627661700000|2021-07-30 16:15:00|11862.3|11861.4|11861.4|11860.8|11863.6|11863|11861.3|11860.7|491
1627662000000|2021-07-30 16:20:00|11861.3|11860.7|11863|11862.4|11863.2|11862.5|11859.1|11858.5|445
1627662300000|2021-07-30 16:25:00|11862.9|11862.3|11860.8|11860.2|11864.1|11863.4|11860.2|11859.6|402
1627662600000|2021-07-30 16:30:00|11860.7|11860.1|11861.1|11860.2|11861.6|11860.9|11859.2|11858.3|489
1627662900000|2021-07-30 16:35:00|11861|11860.1|11862.6|11861.7|11862.6|11861.9|11859.8|11859.1|401
1627663200000|2021-07-30 16:40:00|11862.5|11861.9|11861.1|11860.2|11862.7|11862|11860.9|11860.2|302
1627663500000|2021-07-30 16:45:00|11861|11860.1|11861.6|11861|11862.6|11861.9|11861|11860.1|259
1627663800000|2021-07-30 16:50:00|11861.5|11860.9|11860.2|11859.6|11861.7|11861.1|11860|11859.4|409
1627664100000|2021-07-30 16:55:00|11860.3|11859.7|11859.5|11858.9|11863.2|11862.4|11859.1|11858.5|419
1627664400000|2021-07-30 17:00:00|11859.4|11858.8|11859.5|11858.9|11859.7|11859.1|11855.9|11855.1|479
1627664700000|2021-07-30 17:05:00|11859.2|11858.6|11860.4|11859.8|11861|11860.3|11859.2|11858.6|351
1627665000000|2021-07-30 17:10:00|11860.5|11859.9|11861.8|11861.2|11862.4|11861.8|11860|11859.4|368
1627665300000|2021-07-30 17:15:00|11862|11861.1|11858.2|11857.6|11862.5|11861.8|11857.9|11857.3|363
1627665600000|2021-07-30 17:20:00|11858.3|11857.7|11859.9|11859.3|11860.2|11859.5|11857.6|11857|285
1627665900000|2021-07-30 17:25:00|11860|11859.4|11860.7|11860.1|11861.2|11860.5|11859.5|11858.7|186
1627666200000|2021-07-30 17:30:00|11860.8|11860.2|11859.2|11858.6|11860.9|11860.3|11859.1|11858.5|295
1627666500000|2021-07-30 17:35:00|11859.1|11858.5|11860.7|11860.1|11860.8|11860.2|11858.3|11857.6|281
1627666800000|2021-07-30 17:40:00|11860.8|11860.2|11861.8|11860.9|11862.3|11861.7|11860.7|11860.1|280
1627667100000|2021-07-30 17:45:00|11861.7|11861.2|11862|11861.4|11862.8|11862.1|11861.6|11861|293
1627667400000|2021-07-30 17:50:00|11861.9|11861.3|11862.9|11862.3|11863.1|11862.5|11861.9|11861.2|289
1627667700000|2021-07-30 17:55:00|11863|11862.4|11861.7|11861.1|11863.2|11862.4|11861.1|11860.3|294
1627668000000|2021-07-30 18:00:00|11861.6|11861|11862.1|11861.2|11863.1|11862.5|11861.1|11860.4|366
1627668300000|2021-07-30 18:05:00|11862|11861.1|11860.9|11860|11862.2|11861.4|11860.3|11859.6|305
1627668600000|2021-07-30 18:10:00|11860.5|11859.9|11859.2|11858.6|11861.4|11860.8|11859|11858.4|391
1627668900000|2021-07-30 18:15:00|11859.3|11858.7|11858.9|11858|11860|11859.4|11858|11857.4|339
1627669200000|2021-07-30 18:20:00|11858.8|11858.2|11857.4|11856.8|11859.2|11858.6|11856.5|11855.7|360
1627669500000|2021-07-30 18:25:00|11857.5|11856.9|11855.3|11854.4|11858.1|11857.3|11855.1|11854.4|356
1627669800000|2021-07-30 18:30:00|11855|11854.3|11855.8|11855.2|11856.2|11855.4|11854.2|11853.5|316
1627670100000|2021-07-30 18:35:00|11855.9|11855.3|11854.9|11854.3|11856.4|11855.8|11854.7|11853.9|309
1627670400000|2021-07-30 18:40:00|11854.8|11854.2|11855.9|11855.3|11856.6|11855.8|11854.7|11854.1|263
1627670700000|2021-07-30 18:45:00|11855.6|11855|11859.3|11858.7|11859.7|11859.1|11855.6|11855|314
1627671000000|2021-07-30 18:50:00|11859.4|11858.8|11858.9|11858.3|11859.8|11859.2|11858.2|11857.6|301
1627671300000|2021-07-30 18:55:00|11858.8|11858.2|11856.4|11855.8|11858.9|11858.3|11855.3|11854.7|579
1627671600000|2021-07-30 19:00:00|11856.5|11855.9|11855.9|11855.3|11858.3|11857.7|11855.3|11854.7|363
1627671900000|2021-07-30 19:05:00|11856|11855.4|11856.9|11856.3|11857.4|11856.8|11855.4|11854.8|289
1627672200000|2021-07-30 19:10:00|11857|11856.4|11856.9|11856.3|11858.1|11857.4|11856.5|11855.8|283
1627672500000|2021-07-30 19:15:00|11857|11856.4|11856.6|11856|11857.1|11856.4|11856.1|11855.3|196
1627672800000|2021-07-30 19:20:00|11856.7|11856.1|11857.8|11856.9|11858.1|11857.4|11856.6|11856|245
1627673100000|2021-07-30 19:25:00|11857.7|11856.8|11860.1|11859.2|11860.4|11859.5|11857.7|11856.8|244
1627673400000|2021-07-30 19:30:00|11860.2|11859.3|11859.9|11859.3|11860.5|11859.6|11859.1|11858.2|302
1627673700000|2021-07-30 19:35:00|11860.1|11859.5|11861.1|11860.2|11861.2|11860.4|11859.7|11858.9|257
1627674000000|2021-07-30 19:40:00|11861.2|11860.3|11861.2|11860.3|11861.4|11860.5|11860.3|11859.5|342
1627674300000|2021-07-30 19:45:00|11861.3|11860.4|11862.1|11861.5|11863.2|11862.3|11861.1|11860.2|263
1627674600000|2021-07-30 19:50:00|11862.2|11861.6|11862.6|11862|11863|11862.4|11861.2|11860.6|456
1627674900000|2021-07-30 19:55:00|11862.8|11861.9|11862.5|11861.9|11864.4|11863.8|11862.5|11861.8|603
1627675200000|2021-07-30 20:00:00|11862.4|11861.8|11861.5|11860.6|11862.7|11862|11861.5|11860.6|470
1627675500000|2021-07-30 20:05:00|11861.6|11860.7|11861.1|11860.2|11862.8|11861.9|11861.1|11860.2|232
1627675800000|2021-07-30 20:10:00|11861.2|11860.3|11861.7|11860.8|11862.1|11861.2|11861|11860.1|114
1627676100000|2021-07-30 20:15:00|11861.8|11860.9|11861.7|11860.8|11862.2|11861.3|11861.6|11860.7|58
1627676400000|2021-07-30 20:20:00|11861.8|11860.9|11863.2|11862.3|11863.3|11862.4|11861.7|11860.8|115
1627676700000|2021-07-30 20:25:00|11863.1|11862.2|11863.2|11862.3|11863.7|11862.8|11861.6|11860.8|188
1627677000000|2021-07-30 20:30:00|11863.1|11862.2|11865.6|11864.7|11865.7|11864.8|11862.9|11862|134
1627677300000|2021-07-30 20:35:00|11865.5|11864.6|11868.5|11867.6|11868.6|11867.7|11864.7|11863.8|175
1627677600000|2021-07-30 20:40:00|11868.6|11867.7|11870.5|11869.6|11870.5|11869.6|11868|11867.1|298
1627677900000|2021-07-30 20:45:00|11870.6|11869.7|11873.9|11872.6|11874.9|11873.3|11869.8|11868.9|715
1627678200000|2021-07-30 20:50:00|11874|11872.7|11873.8|11872.9|11877.8|11876.9|11872.5|11870.8|537
1627678500000|2021-07-30 20:55:00|11873.9|11873|11870.9|11866|11873.9|11873|11868.4|11865|317
1627848000000|2021-08-01 20:00:00|11876|11868|11875.8|11862.8|11876|11868|11875.7|11862.7|4
1627849200000|2021-08-01 20:20:00|11876.2|11863.2|11875.8|11862.8|11876.2|11863.2|11875.8|11862.8|2
1627849800000|2021-08-01 20:30:00|11875.7|11862.7|11875.8|11862.8|11875.8|11862.8|11875.7|11862.7|2
1627850100000|2021-08-01 20:35:00|11875.7|11862.7|11875.8|11862.8|11875.8|11862.8|11875.7|11862.7|10
1627850400000|2021-08-01 20:40:00|11875.7|11862.7|11875.8|11862.8|11875.8|11862.8|11875.7|11862.7|8
1627850700000|2021-08-01 20:45:00|11875.7|11862.7|11874.4|11861.4|11875.8|11862.8|11872.5|11859.5|14
1627851000000|2021-08-01 20:50:00|11872.7|11859.7|11872.7|11859.7|11874.4|11861.4|11872.7|11859.7|9
1627851300000|2021-08-01 20:55:00|11873|11860|11871.9|11858.9|11873|11860|11871.9|11858.9|10
1627851600000|2021-08-01 21:00:00|11872.5|11859.5|11873.3|11860.3|11876.2|11863.2|11872.5|11859.5|30
1627851900000|2021-08-01 21:05:00|11874.7|11861.7|11872.2|11860.8|11876.1|11865.3|11867.3|11854.3|52
1627852200000|2021-08-01 21:10:00|11876|11863|11871.5|11861.6|11876.4|11865.2|11869.6|11858.9|91
1627852500000|2021-08-01 21:15:00|11871.9|11861.7|11870.7|11862.9|11873.7|11865.3|11870|11860.3|85
1627852800000|2021-08-01 21:20:00|11870.8|11860.8|11870.8|11863.2|11873.3|11863.8|11869.1|11860.8|84
1627853100000|2021-08-01 21:25:00|11871.3|11863.6|11870.6|11863.3|11874.2|11864.5|11868.8|11859.9|93
1627853400000|2021-08-01 21:30:00|11870.4|11862.7|11872.2|11863.8|11873.3|11863.9|11868.5|11862.1|83
1627853700000|2021-08-01 21:35:00|11870.2|11862.8|11871.5|11863.6|11872.6|11863.8|11869.2|11860.7|62
1627854000000|2021-08-01 21:40:00|11872.1|11863.8|11872.2|11863.9|11874.1|11864|11867.9|11860.6|99
1627854300000|2021-08-01 21:45:00|11871.6|11864|11870.2|11863.3|11872.9|11864.7|11868.1|11860.4|158
1627854600000|2021-08-01 21:50:00|11870|11862.4|11870.9|11863.5|11871.8|11863.8|11868.3|11861.9|63
1627854900000|2021-08-01 21:55:00|11871.3|11863.4|11868.3|11863.3|11871.6|11864.3|11866.8|11861.7|82
1627855200000|2021-08-01 22:00:00|11869.9|11863|11865|11863.8|11870.3|11864.8|11864.7|11860.5|490
1627855500000|2021-08-01 22:05:00|11864.9|11863.7|11865.1|11863.7|11865.9|11864.6|11863.9|11862.7|254
1627855800000|2021-08-01 22:10:00|11864.9|11863.6|11864.5|11863.3|11865|11863.9|11863.9|11862.9|159
1627856100000|2021-08-01 22:15:00|11864.6|11863.4|11866.6|11864.6|11867|11865.9|11864.2|11863.1|172
1627856400000|2021-08-01 22:20:00|11866.4|11865|11867|11865.3|11867|11865.6|11864.9|11863.8|186
1627856700000|2021-08-01 22:25:00|11866.7|11865.6|11866.5|11865.3|11867.1|11865.8|11865.6|11864.4|183
1627857000000|2021-08-01 22:30:00|11866.4|11865.2|11866.6|11865.7|11867|11865.9|11866.1|11864.9|158
1627857300000|2021-08-01 22:35:00|11866.7|11865.8|11867.2|11866.3|11867.9|11866.5|11865.3|11864.2|257
1627857600000|2021-08-01 22:40:00|11867.3|11866.4|11868.9|11867.8|11869|11868|11866.8|11865.7|290
1627857900000|2021-08-01 22:45:00|11869|11868.2|11869.7|11868.8|11869.8|11868.9|11868.7|11867.5|159
1627858200000|2021-08-01 22:50:00|11869.8|11868.9|11868.9|11868|11870.2|11869.1|11868.8|11867.9|123
1627858500000|2021-08-01 22:55:00|11868.8|11867.9|11868.8|11867.9|11869.5|11868.4|11868.2|11867.3|94
1627858800000|2021-08-01 23:00:00|11868.9|11868|11866.2|11865.3|11868.9|11868|11865.7|11864.8|165
1627859100000|2021-08-01 23:05:00|11866.4|11865.5|11866.6|11865.7|11867|11866.1|11866.2|11865.3|71
1627859400000|2021-08-01 23:10:00|11866.5|11865.6|11866.1|11865.2|11866.5|11865.6|11865.1|11864.2|175
1627859700000|2021-08-01 23:15:00|11866.2|11865.3|11864.5|11863.9|11866.2|11865.3|11864.3|11863.4|116
1627860000000|2021-08-01 23:20:00|11864.7|11863.8|11864.1|11863.2|11864.8|11863.9|11863.6|11862.8|80
1627860300000|2021-08-01 23:25:00|11864|11863.4|11864.3|11863.4|11864.6|11863.8|11864|11863.2|89
1627860600000|2021-08-01 23:30:00|11864.2|11863.3|11863.7|11863.1|11864.2|11863.3|11862.6|11861.7|93
1627860900000|2021-08-01 23:35:00|11863.6|11863|11864.4|11863.5|11864.9|11864.1|11863.6|11862.8|104
1627861200000|2021-08-01 23:40:00|11864.3|11863.4|11864.8|11863.9|11865.1|11864.4|11864|11863.1|170
1627861500000|2021-08-01 23:45:00|11864.9|11864|11864.3|11863.4|11864.9|11864.1|11864.3|11863.4|90
1627861800000|2021-08-01 23:50:00|11864.4|11863.5|11864.4|11863.5|11864.9|11864|11863.8|11862.9|112
1627862100000|2021-08-01 23:55:00|11864.7|11863.8|11866.8|11865.9|11866.9|11866|11864.3|11863.4|129
1627862400000|2021-08-02 00:00:00|11866.9|11866|11865.7|11864.8|11867|11866.1|11863.7|11862.8|288
1627862700000|2021-08-02 00:05:00|11865.6|11864.7|11865.4|11864.5|11865.9|11865|11863.1|11862.2|292
1627863000000|2021-08-02 00:10:00|11865.5|11864.6|11867.3|11866.4|11868|11867.1|11865.2|11864.5|308
1627863300000|2021-08-02 00:15:00|11867.4|11866.5|11868.8|11867.9|11870.5|11869.8|11867.4|11866.5|297
1627863600000|2021-08-02 00:20:00|11868.7|11867.8|11869.7|11868.8|11870.5|11869.6|11867.6|11866.8|214
1627863900000|2021-08-02 00:25:00|11869.8|11868.9|11869.3|11868.4|11870.3|11869.4|11869.1|11868.3|128
1627864200000|2021-08-02 00:30:00|11869.4|11868.5|11869|11868.1|11869.6|11868.9|11866.8|11866.1|313
1627864500000|2021-08-02 00:35:00|11868.9|11868|11870.8|11869.9|11871.8|11870.9|11868.5|11867.7|190
1627864800000|2021-08-02 00:40:00|11870.9|11870|11870.7|11869.8|11871|11870.2|11870.6|11869.7|104
1627865100000|2021-08-02 00:45:00|11870.6|11869.7|11868.1|11867.2|11870.7|11869.8|11867.7|11867|297
1627865400000|2021-08-02 00:50:00|11868.2|11867.3|11868.3|11867.4|11870.4|11869.6|11867.7|11866.8|367
1627865700000|2021-08-02 00:55:00|11868.2|11867.3|11869.6|11868.7|11869.9|11869|11868.1|11867.3|353
1627866000000|2021-08-02 01:00:00|11869.5|11868.6|11869.6|11869|11870.3|11869.6|11868.9|11868.2|357
1627866300000|2021-08-02 01:05:00|11869.8|11868.9|11867.2|11866.3|11869.9|11869.1|11866.2|11865.5|325
1627866600000|2021-08-02 01:10:00|11867.5|11866.6|11869.4|11868.5|11869.4|11868.5|11865.6|11864.7|282
1627866900000|2021-08-02 01:15:00|11869.3|11868.4|11868.9|11868|11869.4|11868.5|11867.1|11866.3|302
1627867200000|2021-08-02 01:20:00|11869|11868.1|11867.1|11866.5|11869.5|11868.7|11867.1|11866.4|253
1627867500000|2021-08-02 01:25:00|11867.2|11866.3|11866.7|11865.8|11867.9|11867|11866.5|11865.7|247
1627867800000|2021-08-02 01:30:00|11866.4|11865.6|11864.4|11863.5|11866.4|11865.6|11863.6|11862.7|408
1627868100000|2021-08-02 01:35:00|11864.6|11863.7|11864.4|11863.5|11865.7|11865|11862.7|11861.9|428
1627868400000|2021-08-02 01:40:00|11864.3|11863.4|11864.3|11863.4|11865.7|11865|11864.2|11863.3|302
1627868700000|2021-08-02 01:45:00|11864.2|11863.6|11862.8|11861.9|11864.3|11863.6|11861.3|11860.5|367
1627869000000|2021-08-02 01:50:00|11862.7|11861.8|11862.2|11861.3|11862.9|11862.2|11861.2|11860.5|378
1627869300000|2021-08-02 01:55:00|11862|11861.1|11863.7|11863.1|11864.9|11864.1|11861.8|11860.9|292
1627869600000|2021-08-02 02:00:00|11863.8|11863.2|11860.1|11859.2|11863.9|11863.2|11859.7|11858.8|350
1627869900000|2021-08-02 02:05:00|11860.3|11859.4|11860.8|11859.9|11861.3|11860.5|11859.2|11858.4|410
1627870200000|2021-08-02 02:10:00|11860.9|11860|11863.1|11862.2|11863.9|11863|11860.8|11859.9|360
1627870500000|2021-08-02 02:15:00|11863|11862.1|11862.9|11862|11863.8|11863|11862.1|11861.3|343
1627870800000|2021-08-02 02:20:00|11863|11862.1|11865.8|11864.9|11865.9|11865.1|11862.9|11862|302
1627871100000|2021-08-02 02:25:00|11865.9|11865|11866.4|11865.8|11866.5|11865.8|11865.1|11864.3|263
1627871400000|2021-08-02 02:30:00|11866.5|11865.6|11866.8|11865.9|11868.6|11867.8|11866.4|11865.5|280
1627871700000|2021-08-02 02:35:00|11866.9|11866|11868.7|11867.8|11869.1|11868.2|11866.8|11865.9|315
1627872000000|2021-08-02 02:40:00|11868.8|11868.1|11868.4|11867.5|11870.3|11869.7|11868.1|11867.4|279
1627872300000|2021-08-02 02:45:00|11868.3|11867.7|11869.7|11868.8|11870.4|11869.7|11868.3|11867.7|252
1627872600000|2021-08-02 02:50:00|11870|11869.1|11870.3|11869.4|11870.4|11869.6|11868.6|11867.7|235
1627872900000|2021-08-02 02:55:00|11870.4|11869.5|11871.8|11870.9|11872|11871.2|11870.2|11869.4|196
1627873200000|2021-08-02 03:00:00|11871.9|11871|11870.9|11870|11871.9|11871.1|11869.3|11868.7|232
1627873500000|2021-08-02 03:05:00|11871.2|11870.6|11871.4|11870.5|11872.2|11871.4|11871.2|11870.4|168
1627873800000|2021-08-02 03:10:00|11871.5|11870.6|11870.8|11869.9|11871.5|11870.7|11870.6|11869.9|111
1627874100000|2021-08-02 03:15:00|11870.9|11870|11871.3|11870.4|11871.5|11870.7|11870.6|11869.8|98
1627874400000|2021-08-02 03:20:00|11871.2|11870.3|11872.3|11871.4|11872.9|11872|11870.7|11870|203
1627874700000|2021-08-02 03:25:00|11872.4|11871.5|11872.3|11871.4|11872.6|11871.8|11871.7|11871|154
1627875000000|2021-08-02 03:30:00|11872.4|11871.5|11872.2|11871.3|11873.4|11872.5|11872.1|11871.2|175
1627875300000|2021-08-02 03:35:00|11872.3|11871.4|11872.3|11871.4|11872.4|11871.5|11871|11870.3|166
1627875600000|2021-08-02 03:40:00|11872.4|11871.5|11872.3|11871.4|11872.5|11871.6|11871.2|11870.3|142
1627875900000|2021-08-02 03:45:00|11872.2|11871.3|11871.8|11870.9|11872.2|11871.3|11871.6|11870.8|80
1627876200000|2021-08-02 03:50:00|11871.9|11871|11871.4|11870.5|11872.2|11871.5|11871.3|11870.4|146
1627876500000|2021-08-02 03:55:00|11871.5|11870.6|11871.8|11870.9|11872.1|11871.3|11871.4|11870.5|127
1627876800000|2021-08-02 04:00:00|11871.9|11871|11872.7|11872.1|11872.7|11872.1|11871.8|11870.9|118
1627877100000|2021-08-02 04:05:00|11872.8|11872.2|11871.7|11871.1|11872.9|11872.2|11871.5|11870.9|129
1627877400000|2021-08-02 04:10:00|11871.8|11871.2|11872.3|11871.4|11873|11872.2|11871.8|11871.2|119
1627877700000|2021-08-02 04:15:00|11872.4|11871.5|11873.3|11872.4|11873.3|11872.6|11872.2|11871.5|140
1627878000000|2021-08-02 04:20:00|11873.4|11872.5|11873.3|11872.4|11873.9|11873.2|11873.1|11872.4|131
1627878300000|2021-08-02 04:25:00|11873.2|11872.3|11873|11872.1|11873.4|11872.7|11872.7|11871.9|108
1627878600000|2021-08-02 04:30:00|11872.9|11872|11872|11871.1|11873|11872.2|11871.8|11871|116
1627878900000|2021-08-02 04:35:00|11872.1|11871.2|11871.2|11870.6|11872.5|11871.8|11871.2|11870.4|136
1627879200000|2021-08-02 04:40:00|11871.1|11870.5|11871.3|11870.7|11871.5|11870.8|11870.8|11870|166
1627879500000|2021-08-02 04:45:00|11871.4|11870.5|11872.2|11871.3|11872.2|11871.5|11871.2|11870.4|144
1627879800000|2021-08-02 04:50:00|11872.1|11871.2|11871.5|11870.9|11872.6|11872|11871.2|11870.4|139
1627880100000|2021-08-02 04:55:00|11871.6|11871|11870.9|11870.3|11872.1|11871.4|11870.8|11870|144
1627880400000|2021-08-02 05:00:00|11870.8|11870.2|11869.3|11868.7|11871|11870.4|11869.2|11868.6|204
1627880700000|2021-08-02 05:05:00|11869.2|11868.6|11867.3|11866.4|11870|11869.4|11867.1|11866.4|199
1627881000000|2021-08-02 05:10:00|11867.4|11866.5|11867.6|11867|11868.4|11867.6|11866.9|11866.3|190
1627881300000|2021-08-02 05:15:00|11867.7|11867.1|11866.8|11865.9|11867.8|11867.1|11866.6|11865.8|164
1627881600000|2021-08-02 05:20:00|11866.7|11865.8|11871.5|11870.6|11871.5|11870.8|11866.7|11865.8|198
1627881900000|2021-08-02 05:25:00|11871.4|11870.5|11871.8|11871.2|11872|11871.3|11870.7|11870|301
1627882200000|2021-08-02 05:30:00|11872.1|11871.5|11872.3|11871.7|11872.9|11872.2|11871.6|11870.9|212
1627882500000|2021-08-02 05:35:00|11872.2|11871.6|11871.7|11871.1|11873.3|11872.7|11871.6|11870.9|163
1627882800000|2021-08-02 05:40:00|11871.6|11871|11873.3|11872.7|11874.7|11874.1|11871.5|11870.9|187
1627883100000|2021-08-02 05:45:00|11873.4|11872.8|11874.3|11873.7|11875.9|11875.1|11873.1|11872.4|233
1627883400000|2021-08-02 05:50:00|11874.4|11873.5|11873.6|11873|11874.9|11874.2|11872.8|11872.1|190
1627883700000|2021-08-02 05:55:00|11873.5|11872.9|11872.4|11871.5|11874|11873.3|11872.3|11871.2|210
1627884000000|2021-08-02 06:00:00|11872.7|11871.8|11873.2|11872.3|11873.4|11872.5|11870.2|11869.3|427
1627884300000|2021-08-02 06:05:00|11873.3|11872.4|11873.7|11872.8|11875.3|11874.5|11872.9|11872|351
1627884600000|2021-08-02 06:10:00|11873.4|11872.5|11873.7|11872.8|11875.2|11874.5|11872.7|11871.9|341
1627884900000|2021-08-02 06:15:00|11873.8|11872.9|11875.8|11875.2|11876.6|11876|11872.8|11872|287
1627885200000|2021-08-02 06:20:00|11875.9|11875|11874|11873.4|11876.3|11875.5|11873.3|11872.5|451
1627885500000|2021-08-02 06:25:00|11873.9|11873.3|11873.8|11873.2|11874.5|11873.8|11871.3|11870.4|480
1627885800000|2021-08-02 06:30:00|11874|11873.4|11872.5|11871.6|11874.9|11874.2|11871.3|11870.5|377
1627886100000|2021-08-02 06:35:00|11872.4|11871.5|11868.9|11868.3|11872.4|11871.5|11868|11867.4|356
1627886400000|2021-08-02 06:40:00|11869|11868.4|11867.7|11866.8|11869.6|11869|11866.5|11865.9|350
1627886700000|2021-08-02 06:45:00|11867.6|11866.7|11867.3|11866.4|11867.8|11867|11865.6|11865|307
1627887000000|2021-08-02 06:50:00|11867.1|11866.5|11865.6|11864.7|11867.3|11866.6|11864.7|11863.9|279
1627887300000|2021-08-02 06:55:00|11865.5|11864.9|11883.2|11882.3|11884.6|11883.7|11865.3|11864.7|1098
1627887600000|2021-08-02 07:00:00|11883.3|11882.4|11885.9|11885|11887.4|11886.8|11880.6|11879.8|834
1627887900000|2021-08-02 07:05:00|11886|11885.1|11882.8|11882.2|11886|11885.4|11880.1|11879.5|607
1627888200000|2021-08-02 07:10:00|11882.7|11882.1|11881|11880.4|11883.9|11883.3|11880.5|11879.7|492
1627888500000|2021-08-02 07:15:00|11880.9|11880.3|11879.4|11878.8|11881.3|11880.7|11879.4|11878.6|355
1627888800000|2021-08-02 07:20:00|11879.5|11878.9|11881.7|11881.1|11882.3|11881.7|11879.2|11878.5|349
1627889100000|2021-08-02 07:25:00|11881.6|11881|11883.4|11882.8|11885.2|11884.5|11881.4|11880.7|282
1627889400000|2021-08-02 07:30:00|11883.5|11882.9|11884.9|11884.3|11886|11885.3|11882.5|11881.8|319
1627889700000|2021-08-02 07:35:00|11885.1|11884.5|11883|11882.1|11885.3|11884.7|11881.6|11880.8|353
1627890000000|2021-08-02 07:40:00|11882.8|11882.2|11882|11881.1|11883.7|11883|11881.6|11880.9|267
1627890300000|2021-08-02 07:45:00|11882.1|11881.2|11885.8|11884.9|11887.3|11886.4|11882|11881.1|345
1627890600000|2021-08-02 07:50:00|11885.7|11884.8|11886.6|11885.7|11888|11887.2|11884.5|11883.8|492
1627890900000|2021-08-02 07:55:00|11886.4|11885.5|11881.9|11881|11886.7|11886|11881.8|11880.9|408
1627891200000|2021-08-02 08:00:00|11882|11881.1|11885.1|11884.5|11885.3|11884.7|11881.5|11880.9|377
1627891500000|2021-08-02 08:05:00|11885.2|11884.6|11885.2|11884.3|11887.6|11886.9|11884.9|11884.2|411
1627891800000|2021-08-02 08:10:00|11885.1|11884.2|11883.4|11882.8|11887.4|11886.7|11882.6|11882|349
1627892100000|2021-08-02 08:15:00|11883.5|11882.6|11886|11885.4|11887.7|11886.9|11883.4|11882.6|357
1627892400000|2021-08-02 08:20:00|11886.1|11885.5|11887.7|11887.1|11888.4|11887.8|11884.6|11884|395
1627892700000|2021-08-02 08:25:00|11887.8|11887.2|11886.4|11885.8|11888.2|11887.4|11885.9|11885.3|309
1627893000000|2021-08-02 08:30:00|11886.5|11885.9|11887.4|11886.8|11888.7|11888.1|11886|11885.3|301
1627893300000|2021-08-02 08:35:00|11887.6|11886.7|11882.8|11882.2|11887.7|11886.8|11882.8|11882.2|358
1627893600000|2021-08-02 08:40:00|11882.6|11882|11883.4|11882.8|11884.7|11883.9|11882|11881.3|451
1627893900000|2021-08-02 08:45:00|11883.6|11883|11881.2|11880.3|11884|11883.4|11878.7|11878|378
1627894200000|2021-08-02 08:50:00|11881.3|11880.6|11881.4|11880.5|11882.7|11882.1|11880.5|11879.8|328
1627894500000|2021-08-02 08:55:00|11881.3|11880.4|11885.1|11884.5|11885.1|11884.5|11881|11880.3|356
1627894800000|2021-08-02 09:00:00|11885|11884.4|11884.6|11884|11885.6|11884.9|11882.2|11881.4|418
1627895100000|2021-08-02 09:05:00|11884.7|11884.1|11886|11885.4|11886|11885.4|11883.3|11882.7|256
1627895400000|2021-08-02 09:10:00|11885.8|11885.2|11884|11883.1|11885.9|11885.2|11881.8|11881.2|293
1627895700000|2021-08-02 09:15:00|11883.9|11883|11887.5|11886.9|11888.3|11887.4|11883.4|11882.7|376
1627896000000|2021-08-02 09:20:00|11887.4|11886.8|11887|11886.1|11887.9|11887.2|11885.8|11885|306
1627896300000|2021-08-02 09:25:00|11886.8|11886.2|11884|11883.4|11887.7|11886.9|11882.7|11882.1|382
1627896600000|2021-08-02 09:30:00|11883.9|11883.3|11883.5|11882.6|11884.6|11883.8|11883|11882.3|338
1627896900000|2021-08-02 09:35:00|11883.4|11882.8|11884.1|11883.2|11884.6|11883.9|11881.9|11881.1|273
1627897200000|2021-08-02 09:40:00|11884.3|11883.7|11883.7|11882.8|11884.6|11883.9|11881.9|11881.1|293
1627897500000|2021-08-02 09:45:00|11883.8|11882.9|11886.2|11885.3|11886.4|11885.5|11881.6|11880.8|367
1627897800000|2021-08-02 09:50:00|11886.3|11885.4|11890|11889.4|11890.3|11889.6|11886|11885.2|370
1627898100000|2021-08-02 09:55:00|11890.1|11889.5|11896|11895.1|11896.3|11895.4|11889.9|11889|498
1627898400000|2021-08-02 10:00:00|11895.9|11895.3|11895.6|11895|11897.3|11896.7|11894.5|11893.7|497
1627898700000|2021-08-02 10:05:00|11895.5|11894.9|11892.9|11892.3|11895.7|11895.1|11892.9|11892.2|300
1627899000000|2021-08-02 10:10:00|11893.2|11892.6|11891.3|11890.7|11895.1|11894.3|11891.2|11890.6|384
1627899300000|2021-08-02 10:15:00|11891.4|11890.8|11891.1|11890.5|11893|11892.4|11890|11889.3|309
1627899600000|2021-08-02 10:20:00|11891.2|11890.6|11888.1|11887.5|11891.5|11890.9|11887.3|11886.5|408
1627899900000|2021-08-02 10:25:00|11888|11887.4|11887.4|11886.8|11888.6|11887.9|11887.4|11886.6|242
1627900200000|2021-08-02 10:30:00|11887.7|11886.5|11888|11887.4|11889.6|11888.9|11887.1|11886.5|287
1627900500000|2021-08-02 10:35:00|11887.9|11887.3|11889.5|11888.9|11890.3|11889.5|11887.1|11886.3|264
1627900800000|2021-08-02 10:40:00|11889.6|11889|11891.1|11890.2|11891.7|11891.1|11889.6|11889|245
1627901100000|2021-08-02 10:45:00|11891.2|11890.3|11892|11891.4|11892.3|11891.6|11888.6|11888|299
1627901400000|2021-08-02 10:50:00|11892.1|11891.5|11890.4|11889.8|11893.4|11892.6|11890.2|11889.4|243
1627901700000|2021-08-02 10:55:00|11890.5|11889.9|11891.4|11890.8|11892.1|11891.4|11889.1|11888.5|348
1627902000000|2021-08-02 11:00:00|11891.2|11890.6|11888.9|11888.3|11891.5|11890.9|11888.7|11888|475
1627902300000|2021-08-02 11:05:00|11888.8|11888.2|11893|11892.4|11893.1|11892.5|11888.8|11888.2|286
1627902600000|2021-08-02 11:10:00|11893.1|11892.5|11890|11889.4|11893.1|11892.5|11889.7|11889.1|245
1627902900000|2021-08-02 11:15:00|11890.1|11889.5|11891.6|11891|11892|11891.4|11890.1|11889.5|210
1627903200000|2021-08-02 11:20:00|11891.5|11890.9|11887.9|11887|11891.7|11891.1|11887.7|11887|316
1627903500000|2021-08-02 11:25:00|11888|11887.1|11887.9|11887.3|11888.6|11887.8|11887.4|11886.7|202
1627903800000|2021-08-02 11:30:00|11888|11887.4|11887.9|11887.3|11888.6|11887.9|11886.9|11886.2|296
1627904100000|2021-08-02 11:35:00|11887.7|11887.1|11887.1|11886.2|11887.9|11887.3|11886.5|11885.9|256
1627904400000|2021-08-02 11:40:00|11887|11886.1|11886|11885.4|11888.1|11887.5|11885.4|11884.8|221
1627904700000|2021-08-02 11:45:00|11886.1|11885.2|11881.8|11881.2|11886.7|11886|11881.8|11881.2|360
1627905000000|2021-08-02 11:50:00|11881.9|11881.3|11885.5|11884.9|11886|11885.2|11881|11880.4|341
1627905300000|2021-08-02 11:55:00|11885.6|11885|11890.2|11889.6|11892.1|11891.5|11885.5|11884.9|627
1627905600000|2021-08-02 12:00:00|11890.4|11889.8|11885.3|11884.7|11890.8|11890.2|11885.3|11884.7|480
1627905900000|2021-08-02 12:05:00|11885.6|11885|11885.6|11885|11887.1|11886.4|11884.5|11883.9|424
1627906200000|2021-08-02 12:10:00|11885.5|11884.9|11886|11885.4|11887|11886.4|11883.9|11883.2|393
1627906500000|2021-08-02 12:15:00|11885.6|11885|11884.8|11884.2|11888.7|11888.1|11883.9|11883.2|480
1627906800000|2021-08-02 12:20:00|11884.7|11884.1|11882.4|11881.8|11885.1|11884.5|11880.6|11880|582
1627907100000|2021-08-02 12:25:00|11882.5|11881.9|11886.5|11885.9|11887.1|11886.5|11881.3|11880.7|511
1627907400000|2021-08-02 12:30:00|11886.6|11886|11884.1|11883.5|11887.2|11886.6|11882.8|11882.2|591
1627907700000|2021-08-02 12:35:00|11884.2|11883.6|11881.7|11880.8|11884.5|11883.9|11881.2|11880.6|438
1627908000000|2021-08-02 12:40:00|11881.5|11880.9|11884|11883.4|11884.2|11883.4|11880.7|11880|327
1627908300000|2021-08-02 12:45:00|11884.1|11883.5|11884.7|11884.1|11887.1|11886.4|11883.4|11882.8|536
1627908600000|2021-08-02 12:50:00|11884.6|11884|11877.4|11876.5|11885.2|11884.6|11874.4|11873.6|437
1627908900000|2021-08-02 12:55:00|11877.2|11876.3|11873.4|11872.8|11878.2|11877.5|11871.9|11871.1|580
1627909200000|2021-08-02 13:00:00|11873.3|11872.7|11875.4|11874.8|11876.8|11876.2|11872.9|11872.1|519
1627909500000|2021-08-02 13:05:00|11875.7|11874.9|11878|11877.4|11878.7|11878.1|11875.5|11874.7|428
1627909800000|2021-08-02 13:10:00|11878.1|11877.5|11880.2|11879.6|11881.1|11880.5|11877|11876.4|310
1627910100000|2021-08-02 13:15:00|11880.5|11879.9|11879.8|11879.2|11881.4|11880.7|11878.4|11877.8|291
1627910400000|2021-08-02 13:20:00|11879.9|11879.3|11880.9|11880.3|11882.3|11881.7|11879|11878.4|404
1627910700000|2021-08-02 13:25:00|11880.4|11879.8|11879.3|11878.7|11881|11880.4|11879.1|11878.5|439
1627911000000|2021-08-02 13:30:00|11879.4|11878.8|11887.1|11886.5|11887.3|11886.7|11878.3|11877.7|615
1627911300000|2021-08-02 13:35:00|11887.2|11886.6|11883.8|11882.9|11888.2|11887.5|11883.5|11882.8|748
1627911600000|2021-08-02 13:40:00|11883.7|11883.1|11882.3|11881.4|11885.6|11884.9|11882.1|11881.2|636
1627911900000|2021-08-02 13:45:00|11882.2|11881.3|11884|11883.4|11885.1|11884.4|11881.4|11880.8|574
1627912200000|2021-08-02 13:50:00|11883.9|11883.3|11878.3|11877.7|11885|11884.4|11875.7|11875.1|746
1627912500000|2021-08-02 13:55:00|11878.2|11877.6|11881.3|11880.4|11883.6|11882.8|11877.9|11877.2|675
1627912800000|2021-08-02 14:00:00|11882|11882.8|11888.1|11887.2|11888.7|11888.1|11879.2|11878.3|1317
1627913100000|2021-08-02 14:05:00|11888.5|11887.5|11881.5|11880.9|11889.7|11888.8|11881.3|11880.6|853
1627913400000|2021-08-02 14:10:00|11881.8|11881.2|11882.8|11882.2|11887.5|11886.8|11881.2|11880.5|685
1627913700000|2021-08-02 14:15:00|11882.9|11882.3|11881.5|11880.9|11884.8|11884.2|11880.9|11880.3|737
1627914000000|2021-08-02 14:20:00|11881.9|11881.3|11879.6|11878.7|11883.6|11883|11879.4|11878.5|724
1627914300000|2021-08-02 14:25:00|11879.5|11878.6|11877.7|11877.1|11881.3|11880.7|11877.6|11876.9|660
1627914600000|2021-08-02 14:30:00|11877.8|11877.2|11879|11878.4|11880.2|11879.6|11877.2|11876.5|640
1627914900000|2021-08-02 14:35:00|11879.1|11878.5|11881.7|11881.1|11884.7|11883.8|11878.8|11878.2|679
1627915200000|2021-08-02 14:40:00|11881.8|11881.2|11882.5|11881.9|11882.7|11882.1|11877.4|11876.8|694
1627915500000|2021-08-02 14:45:00|11882.4|11881.8|11879.5|11878.9|11883.3|11882.6|11877.2|11876.6|594
1627915800000|2021-08-02 14:50:00|11879.4|11878.8|11878.8|11878.2|11881|11880.4|11876.4|11875.8|588
1627916100000|2021-08-02 14:55:00|11878.9|11878.3|11878.7|11878.1|11881.9|11881.1|11876.4|11875.7|845
1627916400000|2021-08-02 15:00:00|11878.9|11878.3|11882.5|11881.9|11884.1|11883.5|11878.4|11877.8|798
1627916700000|2021-08-02 15:05:00|11882.4|11881.8|11879|11878.4|11882.5|11881.9|11878|11877.4|478
1627917000000|2021-08-02 15:10:00|11879.2|11878.6|11880.3|11879.7|11880.5|11879.8|11878.3|11877.7|437
1627917300000|2021-08-02 15:15:00|11880.4|11879.8|11884.5|11883.9|11885.1|11884.5|11880.4|11879.7|490
1627917600000|2021-08-02 15:20:00|11884.6|11884|11886.1|11885.5|11886.2|11885.5|11881.8|11881.2|447
1627917900000|2021-08-02 15:25:00|11886.2|11885.6|11882.6|11882|11886.2|11885.6|11881.7|11881|542
1627918200000|2021-08-02 15:30:00|11882.7|11882.1|11881.2|11880.6|11884.2|11883.6|11880.7|11879.9|495
1627918500000|2021-08-02 15:35:00|11881.1|11880.5|11879.9|11879.3|11881.9|11881.2|11877.4|11876.8|571
1627918800000|2021-08-02 15:40:00|11879.8|11879.2|11876.6|11876|11880.7|11880.1|11876.3|11875.7|477
1627919100000|2021-08-02 15:45:00|11876.8|11876.2|11874.3|11873.7|11877.6|11876.9|11873.4|11872.8|525
1627919400000|2021-08-02 15:50:00|11874.5|11873.9|11875.7|11875.1|11877.5|11876.9|11874.2|11873.5|386
1627919700000|2021-08-02 15:55:00|11875.8|11875.2|11873.1|11872.5|11877|11876.4|11872.7|11872.1|396
1627920000000|2021-08-02 16:00:00|11873.3|11872.7|11872.1|11871.5|11873.3|11872.7|11870.2|11869.6|581
1627920300000|2021-08-02 16:05:00|11872.2|11871.6|11869.1|11868.5|11873.6|11873|11868.1|11867.5|596
1627920600000|2021-08-02 16:10:00|11869.2|11868.3|11873.3|11872.7|11873.6|11873|11868.8|11868.2|467
1627920900000|2021-08-02 16:15:00|11873|11872.4|11870|11869.4|11873.2|11872.6|11869.3|11868.7|378
1627921200000|2021-08-02 16:20:00|11870.1|11869.5|11869.1|11868.5|11870.9|11870.3|11869|11868.4|389
1627921500000|2021-08-02 16:25:00|11869|11868.4|11868.8|11868.2|11870.8|11870.2|11868.3|11867.7|302
1627921800000|2021-08-02 16:30:00|11868.9|11868.3|11870.1|11869.5|11871.2|11870.5|11868.6|11868|446
1627922100000|2021-08-02 16:35:00|11870.2|11869.6|11869.3|11868.4|11870.3|11869.7|11869|11868.3|334
1627922400000|2021-08-02 16:40:00|11869.4|11868.5|11870.4|11869.8|11871|11870.4|11868.3|11867.6|423
1627922700000|2021-08-02 16:45:00|11870.5|11869.9|11871|11870.4|11871.1|11870.4|11869.4|11868.8|427
1627923000000|2021-08-02 16:50:00|11870.9|11870.3|11868.5|11867.9|11871|11870.4|11868.3|11867.6|390
1627923300000|2021-08-02 16:55:00|11868.4|11867.8|11869.8|11869.2|11870.1|11869.3|11867|11866.4|358
1627923600000|2021-08-02 17:00:00|11869.9|11869.3|11866.5|11865.6|11870.2|11869.5|11866|11865.3|376
1627923900000|2021-08-02 17:05:00|11866.6|11865.7|11866.5|11865.9|11867.2|11866.6|11865.6|11865|385
1627924200000|2021-08-02 17:10:00|11866.6|11866|11868.6|11867.7|11868.6|11867.9|11865.4|11864.8|415
1627924500000|2021-08-02 17:15:00|11868.5|11867.9|11869.7|11868.8|11869.8|11869.1|11867.7|11867|395
1627924800000|2021-08-02 17:20:00|11869.6|11868.7|11869|11868.1|11870.2|11869.6|11868.9|11868.1|256
1627925100000|2021-08-02 17:25:00|11868.6|11868|11869.4|11868.8|11869.5|11868.9|11868|11867.4|322
1627925400000|2021-08-02 17:30:00|11869.3|11868.7|11868.5|11867.9|11869.4|11868.8|11867.6|11866.9|238
1627925700000|2021-08-02 17:35:00|11868.4|11867.8|11868.4|11867.8|11868.7|11867.9|11867.8|11867.2|235
1627926000000|2021-08-02 17:40:00|11868.5|11867.9|11867.6|11866.7|11868.6|11867.9|11867.2|11866.5|239
1627926300000|2021-08-02 17:45:00|11867.5|11866.6|11868.2|11867.6|11868.5|11867.9|11867.2|11866.6|267
1627926600000|2021-08-02 17:50:00|11868.1|11867.5|11868.5|11867.9|11869.3|11868.6|11867.7|11867.1|292
1627926900000|2021-08-02 17:55:00|11868.6|11868|11868.5|11867.9|11870.1|11869.3|11868.5|11867.9|215
1627927200000|2021-08-02 18:00:00|11868.6|11868|11867.6|11867|11869.1|11868.5|11867.6|11867|335
1627927500000|2021-08-02 18:05:00|11867.7|11867.1|11869.2|11868.3|11869.7|11869|11867.6|11867|308
1627927800000|2021-08-02 18:10:00|11869.1|11868.2|11869.2|11868.6|11869.8|11869.2|11869|11868.2|178
1627928100000|2021-08-02 18:15:00|11869.3|11868.4|11870.2|11869.6|11870.5|11869.7|11869.1|11868.4|215
1627928400000|2021-08-02 18:20:00|11870.1|11869.5|11869.9|11869.3|11870.6|11869.9|11869.7|11869.1|221
1627928700000|2021-08-02 18:25:00|11870|11869.4|11869.9|11869.3|11870.3|11869.7|11869.4|11868.8|187
1627929000000|2021-08-02 18:30:00|11870|11869.4|11873.4|11872.8|11873.6|11873|11869.3|11868.7|225
1627929300000|2021-08-02 18:35:00|11873.3|11872.7|11872.7|11872.1|11873.7|11873.1|11872.6|11872|176
1627929600000|2021-08-02 18:40:00|11872.6|11872|11871.8|11871.2|11872.7|11872.1|11871.5|11870.9|223
1627929900000|2021-08-02 18:45:00|11871.7|11871.1|11871.2|11870.6|11872.4|11871.7|11871.1|11870.5|198
1627930200000|2021-08-02 18:50:00|11871.1|11870.5|11872.7|11872.1|11872.7|11872.1|11871|11870.4|203
1627930500000|2021-08-02 18:55:00|11872.8|11872.2|11874.1|11873.5|11874.2|11873.6|11872.5|11871.9|220
1627930800000|2021-08-02 19:00:00|11874.2|11873.6|11873.6|11873|11874.5|11873.9|11873|11872.2|353
1627931100000|2021-08-02 19:05:00|11873.7|11873.1|11873.7|11873.1|11875.5|11874.9|11872.9|11872.3|236
1627931400000|2021-08-02 19:10:00|11873.6|11873|11871.5|11870.9|11874|11873.4|11871.4|11870.7|293
1627931700000|2021-08-02 19:15:00|11871.6|11871|11871.7|11871.1|11873.2|11872.6|11871.5|11870.7|241
1627932000000|2021-08-02 19:20:00|11871.6|11871|11871.2|11870.3|11871.7|11871.1|11870.4|11869.8|306
1627932300000|2021-08-02 19:25:00|11871.3|11870.4|11870.5|11869.9|11871.4|11870.8|11869.9|11869.3|208
1627932600000|2021-08-02 19:30:00|11870.4|11869.8|11869.8|11869.2|11871.2|11870.5|11869.7|11869.1|282
1627932900000|2021-08-02 19:35:00|11870|11869.4|11869.1|11868.5|11870.3|11869.6|11868.9|11868|339
1627933200000|2021-08-02 19:40:00|11868.9|11868.3|11869.5|11868.6|11869.9|11869.2|11868.9|11868.3|222
1627933500000|2021-08-02 19:45:00|11869.3|11868.7|11868.6|11868|11869.8|11869.1|11868.5|11867.9|161
1627933800000|2021-08-02 19:50:00|11868.5|11867.9|11867.1|11866.5|11868.7|11868.1|11866.6|11866|349
1627934100000|2021-08-02 19:55:00|11867.4|11866.8|11871.4|11870.8|11871.5|11870.9|11867.3|11866.7|420
1627934400000|2021-08-02 20:00:00|11871.3|11870.7|11871.8|11870.9|11872.4|11871.6|11869.7|11869|295
1627934700000|2021-08-02 20:05:00|11871.7|11870.8|11871.3|11870.4|11871.8|11871|11870.7|11870.1|173
1627935000000|2021-08-02 20:10:00|11871.4|11870.5|11871.4|11870.5|11872|11871.3|11870.9|11870.2|135
1627935300000|2021-08-02 20:15:00|11871.6|11870.7|11871.3|11870.4|11872|11871.1|11871|11870.3|126
1627935600000|2021-08-02 20:20:00|11871.2|11870.3|11869.5|11868.6|11871.4|11870.7|11869.4|11868.6|137
1627935900000|2021-08-02 20:25:00|11869.6|11868.7|11872.4|11871.5|11872.4|11871.5|11869.1|11868.4|175
1627936200000|2021-08-02 20:30:00|11872.3|11871.4|11870.6|11869.7|11872.3|11871.5|11870.6|11869.7|158
1627936500000|2021-08-02 20:35:00|11870.7|11869.8|11870.9|11870|11871|11870.2|11870.4|11869.5|76
1627936800000|2021-08-02 20:40:00|11871.3|11870.4|11872.3|11871.4|11872.4|11871.5|11871.2|11870.4|65
1627937100000|2021-08-02 20:45:00|11872.2|11871.3|11872.9|11872|11872.9|11872|11872|11871.1|106
1627937400000|2021-08-02 20:50:00|11872.8|11871.9|11872.4|11871.5|11873.3|11872.4|11871.8|11870.9|189
1627937700000|2021-08-02 20:55:00|11872.3|11871.4|11872.4|11871.3|11873.3|11871.7|11871.8|11869|213
1627938000000|2021-08-02 21:00:00|11873.6|11869.2|11871.5|11866.9|11873.8|11871.3|11871|11866.4|59
1627938300000|2021-08-02 21:05:00|11870.9|11865.7|11873.8|11866.8|11874.3|11867.5|11870.6|11865.7|133
1627938600000|2021-08-02 21:10:00|11873.3|11866.4|11873.7|11866.7|11874.4|11867.6|11870.7|11865.2|156
1627938900000|2021-08-02 21:15:00|11873.9|11867.7|11875.2|11868.2|11877.2|11870.2|11872.9|11865.9|113
1627939200000|2021-08-02 21:20:00|11875.1|11868.1|11875.1|11869.2|11877.9|11870.9|11874.2|11867.2|148
1627939500000|2021-08-02 21:25:00|11875.2|11869.1|11875.7|11869.6|11876.3|11871|11874.3|11868.8|130
1627939800000|2021-08-02 21:30:00|11875.4|11869.5|11875.6|11869.8|11876.1|11871.2|11873.9|11869.1|219
1627940100000|2021-08-02 21:35:00|11875.1|11871|11875.5|11870.6|11877.8|11871|11874.5|11869|214
1627940400000|2021-08-02 21:40:00|11875.6|11870.5|11874.5|11870.1|11877|11870.9|11873.4|11869.2|338
1627940700000|2021-08-02 21:45:00|11875.2|11870.3|11875.4|11870.2|11876.1|11870.7|11874.5|11869.8|486
1627941000000|2021-08-02 21:50:00|11875.5|11870.3|11875.3|11870.4|11876.8|11870.7|11874.9|11869.7|517
1627941300000|2021-08-02 21:55:00|11875.5|11870.3|11875.4|11868.4|11876.1|11871.2|11874.3|11867.3|334
1627941600000|2021-08-02 22:00:00|11875.3|11868.3|11872.4|11871|11875.3|11871.5|11871.6|11867.1|395
1627941900000|2021-08-02 22:05:00|11872.8|11870.9|11874.3|11873.4|11874.6|11873.5|11872|11870.9|215
1627942200000|2021-08-02 22:10:00|11874.2|11873.3|11874|11873.1|11874.6|11873.5|11873.5|11872.6|158
1627942500000|2021-08-02 22:15:00|11874.2|11873.3|11873.7|11872.8|11874.3|11873.4|11873.5|11872.6|89
1627942800000|2021-08-02 22:20:00|11873.8|11872.9|11873.5|11872.6|11874.2|11873.3|11873.3|11872.4|67
1627943100000|2021-08-02 22:25:00|11873.6|11872.7|11874.2|11873.3|11874.6|11873.7|11873.4|11872.5|79
1627943400000|2021-08-02 22:30:00|11874.4|11873.5|11875.1|11874.2|11875.1|11874.2|11874.4|11873.5|99
1627943700000|2021-08-02 22:35:00|11875|11874.1|11875|11874.1|11875.2|11874.3|11874.9|11874|43
1627944000000|2021-08-02 22:40:00|11875.1|11874.2|11875.1|11874.2|11875.7|11874.8|11875|11874.1|95
1627944300000|2021-08-02 22:45:00|11875.2|11874.3|11876|11875.1|11876.6|11875.7|11875|11874.1|111
1627944600000|2021-08-02 22:50:00|11875.7|11874.8|11875.7|11874.8|11875.8|11874.9|11875.2|11874.3|60
1627944900000|2021-08-02 22:55:00|11875.8|11874.9|11874.4|11873.5|11875.8|11874.9|11874.4|11873.5|83
1627945200000|2021-08-02 23:00:00|11874.5|11873.6|11873.8|11872.9|11874.5|11873.6|11873.2|11872.3|113
1627945500000|2021-08-02 23:05:00|11873.6|11872.7|11874.2|11873.3|11874.7|11873.8|11873.6|11872.7|73
1627945800000|2021-08-02 23:10:00|11874.3|11873.4|11873.9|11873|11874.3|11873.4|11873.2|11872.4|90
1627946100000|2021-08-02 23:15:00|11873.8|11872.9|11873.1|11872.2|11874|11873.1|11872.8|11871.9|106
1627946400000|2021-08-02 23:20:00|11873.3|11872.4|11874.6|11873.7|11874.7|11873.9|11872.8|11871.9|142
1627946700000|2021-08-02 23:25:00|11874.9|11874|11873.9|11873|11875.1|11874.2|11873.8|11872.9|119
1627947000000|2021-08-02 23:30:00|11873.6|11872.7|11874|11873.1|11874.1|11873.2|11873.4|11872.5|97
1627947300000|2021-08-02 23:35:00|11873.9|11873|11874|11873.1|11874|11873.1|11873.3|11872.5|44
1627947600000|2021-08-02 23:40:00|11873.9|11873|11873.1|11872.2|11874|11873.2|11872.8|11872|100
1627947900000|2021-08-02 23:45:00|11873|11872.1|11872.9|11872.3|11873.5|11872.6|11872.8|11871.9|81
1627948200000|2021-08-02 23:50:00|11873.4|11872.5|11875.1|11874.2|11875.6|11874.8|11873.4|11872.5|98
1627948500000|2021-08-02 23:55:00|11874.9|11874|11874.6|11873.7|11875|11874.1|11873.2|11872.3|95
1627948800000|2021-08-03 00:00:00|11874.7|11873.8|11874.2|11873.3|11875.7|11875.1|11873.9|11873.1|295
1627949100000|2021-08-03 00:05:00|11874.1|11873.2|11873.5|11872.6|11874.4|11873.8|11872.9|11872.3|167
1627949400000|2021-08-03 00:10:00|11873.4|11872.5|11876.3|11875.4|11876.6|11875.9|11873.3|11872.4|216
1627949700000|2021-08-03 00:15:00|11876.5|11875.6|11878.5|11877.6|11878.6|11877.7|11876|11875.2|223
1627950000000|2021-08-03 00:20:00|11878.1|11877.5|11877.5|11876.6|11879.1|11878.3|11876.8|11876.1|290
1627950300000|2021-08-03 00:25:00|11877.6|11876.7|11876.3|11875.7|11878.4|11877.8|11876.2|11875.3|252
1627950600000|2021-08-03 00:30:00|11876.4|11875.8|11873.8|11873.2|11876.9|11876|11873.3|11872.4|234
1627950900000|2021-08-03 00:35:00|11873.9|11873.3|11873.4|11872.8|11875.5|11874.7|11873.3|11872.7|267
1627951200000|2021-08-03 00:40:00|11873.5|11872.9|11873.6|11872.7|11874.1|11873.3|11873.1|11872.3|158
1627951500000|2021-08-03 00:45:00|11873.5|11872.6|11873|11872.4|11874.2|11873.4|11872.9|11872.3|203
1627951800000|2021-08-03 00:50:00|11873.2|11872.6|11872.4|11871.5|11873.9|11873.1|11871.7|11871|277
1627952100000|2021-08-03 00:55:00|11872.3|11871.4|11872.3|11871.4|11872.4|11871.7|11870.8|11870|372
1627952400000|2021-08-03 01:00:00|11872.2|11871.6|11871.2|11870.6|11873.4|11872.7|11871.1|11870.3|363
1627952700000|2021-08-03 01:05:00|11871.1|11870.5|11872|11871.4|11872.5|11871.9|11870|11869.3|368
1627953000000|2021-08-03 01:10:00|11871.9|11871.3|11870.7|11870.1|11872.4|11871.6|11870.4|11869.5|234
1627953300000|2021-08-03 01:15:00|11870.6|11870|11870.4|11869.5|11871.7|11870.8|11869.5|11868.6|364
1627953600000|2021-08-03 01:20:00|11870.3|11869.4|11870|11869.4|11871.2|11870.4|11869.6|11869|323
1627953900000|2021-08-03 01:25:00|11870.1|11869.2|11870.5|11869.9|11871.2|11870.4|11869.9|11869|299
1627954200000|2021-08-03 01:30:00|11870.7|11870.1|11869.9|11869.3|11870.8|11870.1|11868.4|11867.8|319
1627954500000|2021-08-03 01:35:00|11869.8|11869|11871.1|11870.5|11871.5|11870.7|11869.5|11868.9|333
1627954800000|2021-08-03 01:40:00|11871.2|11870.3|11870.1|11869.2|11871.3|11870.6|11870|11869.1|281
1627955100000|2021-08-03 01:45:00|11870|11869.1|11873.1|11872.2|11873.7|11872.9|11869.7|11868.9|299
1627955400000|2021-08-03 01:50:00|11873.2|11872.3|11874|11873.4|11874.2|11873.6|11872.3|11871.5|392
1627955700000|2021-08-03 01:55:00|11874.1|11873.2|11875.2|11874.3|11876.7|11876|11873.8|11873.1|352
1627956000000|2021-08-03 02:00:00|11875.3|11874.4|11875.3|11874.7|11875.6|11874.9|11874.3|11873.5|290
1627956300000|2021-08-03 02:05:00|11875.2|11874.3|11876.8|11876.2|11877.1|11876.4|11874.9|11874.3|280
1627956600000|2021-08-03 02:10:00|11876.9|11876.3|11876.2|11875.6|11877.3|11876.7|11875.7|11875.1|280
1627956900000|2021-08-03 02:15:00|11876.1|11875.5|11873.7|11872.8|11876.6|11875.9|11873.3|11872.6|277
1627957200000|2021-08-03 02:20:00|11873.6|11872.7|11874.6|11873.7|11875.3|11874.5|11873.6|11872.7|264
1627957500000|2021-08-03 02:25:00|11874.3|11873.5|11875|11874.1|11875.6|11874.9|11874.3|11873.5|227
1627957800000|2021-08-03 02:30:00|11875.1|11874.2|11875.9|11875.3|11876.1|11875.4|11874|11873.3|236
1627958100000|2021-08-03 02:35:00|11876|11875.4|11874.3|11873.7|11876.2|11875.6|11874.2|11873.6|344
1627958400000|2021-08-03 02:40:00|11874.2|11873.6|11873|11872.4|11874.6|11874|11872.7|11872|275
1627958700000|2021-08-03 02:45:00|11873.1|11872.5|11871.8|11871.2|11873.5|11872.8|11871.8|11871|239
1627959000000|2021-08-03 02:50:00|11871.9|11871.3|11872.1|11871.2|11872.9|11872.2|11871.4|11870.8|217
1627959300000|2021-08-03 02:55:00|11872|11871.1|11871.3|11870.4|11872.3|11871.5|11870.7|11869.9|177
1627959600000|2021-08-03 03:00:00|11871.2|11870.3|11872.8|11871.9|11872.8|11872.1|11870.5|11869.8|226
1627959900000|2021-08-03 03:05:00|11872.7|11871.8|11874.2|11873.3|11874.2|11873.4|11872.4|11871.6|251
1627960200000|2021-08-03 03:10:00|11874.1|11873.2|11876.1|11875.2|11876.2|11875.5|11874|11873.1|294
1627960500000|2021-08-03 03:15:00|11876|11875.1|11874.3|11873.7|11876|11875.1|11874|11873.2|218
1627960800000|2021-08-03 03:20:00|11874.4|11873.8|11873.8|11873.2|11875.1|11874.4|11872.7|11871.9|236
1627961100000|2021-08-03 03:25:00|11873.9|11873.3|11872|11871.4|11874.5|11873.7|11871.9|11871.2|219
1627961400000|2021-08-03 03:30:00|11872.1|11871.5|11872.1|11871.2|11873|11872.2|11871.3|11870.5|266
1627961700000|2021-08-03 03:35:00|11872|11871.1|11871.4|11870.8|11872.5|11871.7|11871|11870.1|195
1627962000000|2021-08-03 03:40:00|11871.5|11870.9|11872.6|11871.7|11872.9|11872|11871.3|11870.5|138
1627962300000|2021-08-03 03:45:00|11872.7|11871.8|11874.5|11873.6|11874.6|11873.9|11872.3|11871.6|193
1627962600000|2021-08-03 03:50:00|11874.6|11873.7|11875.2|11874.6|11875.2|11874.6|11874.5|11873.6|119
1627962900000|2021-08-03 03:55:00|11875|11874.4|11875.1|11874.2|11875.3|11874.7|11874.5|11873.7|149
1627963200000|2021-08-03 04:00:00|11875.2|11874.3|11875.1|11874.5|11875.4|11874.7|11874.7|11873.9|137
1627963500000|2021-08-03 04:05:00|11875.2|11874.6|11876.1|11875.2|11876.5|11875.6|11875|11874.4|193
1627963800000|2021-08-03 04:10:00|11876|11875.1|11875.9|11875|11876.2|11875.4|11874.9|11874.1|181
1627964100000|2021-08-03 04:15:00|11876|11875.1|11877.2|11876.3|11877.7|11876.9|11875.6|11874.7|264
1627964400000|2021-08-03 04:20:00|11877.1|11876.2|11878.1|11877.2|11878.2|11877.5|11876.4|11875.7|239
1627964700000|2021-08-03 04:25:00|11878|11877.1|11877.8|11876.9|11878.4|11877.6|11876.9|11876.2|242
1627965000000|2021-08-03 04:30:00|11877.9|11877|11879.7|11878.8|11882.1|11881.2|11877.1|11876.2|829
1627965300000|2021-08-03 04:35:00|11879.6|11878.7|11881.9|11881.3|11882.8|11882.1|11879.1|11878.3|521
1627965600000|2021-08-03 04:40:00|11882|11881.4|11879.2|11878.6|11883.1|11882.2|11879|11878.1|439
1627965900000|2021-08-03 04:45:00|11879.4|11878.5|11878.5|11877.6|11881|11880.1|11878.3|11877.5|317
1627966200000|2021-08-03 04:50:00|11878.6|11877.7|11877.9|11877.3|11879|11878.3|11877.3|11876.4|270
1627966500000|2021-08-03 04:55:00|11878.1|11877.5|11880.6|11880|11881.1|11880.2|11878.1|11877.4|257
1627966800000|2021-08-03 05:00:00|11880.7|11880.1|11881.5|11880.6|11882.2|11881.4|11880.6|11880|365
1627967100000|2021-08-03 05:05:00|11881.6|11880.7|11880.4|11879.8|11881.6|11880.8|11880.1|11879.5|330
1627967400000|2021-08-03 05:10:00|11880.3|11879.7|11878.8|11877.9|11880.5|11879.9|11878.3|11877.6|281
1627967700000|2021-08-03 05:15:00|11878.7|11877.8|11877.9|11877|11879.8|11879|11877.6|11876.7|367
1627968000000|2021-08-03 05:20:00|11877.8|11876.9|11878.2|11877.6|11879.8|11879|11877.5|11876.7|275
1627968300000|2021-08-03 05:25:00|11878.3|11877.7|11877.3|11876.7|11878.9|11878.1|11876.7|11875.9|227
1627968600000|2021-08-03 05:30:00|11877.1|11876.5|11877.5|11876.6|11878.6|11878|11877|11876.1|282
1627968900000|2021-08-03 05:35:00|11877.4|11876.5|11878|11877.1|11878.2|11877.5|11877.1|11876.4|300
1627969200000|2021-08-03 05:40:00|11877.9|11877|11875.7|11875.1|11878|11877.1|11875.6|11874.9|243
1627969500000|2021-08-03 05:45:00|11875.9|11875|11875.1|11874.5|11876.4|11875.6|11875.1|11874.5|195
1627969800000|2021-08-03 05:50:00|11875.3|11874.4|11873.8|11872.9|11875.5|11874.9|11873.2|11872.6|228
1627970100000|2021-08-03 05:55:00|11873.9|11873|11875.5|11874.6|11875.7|11874.8|11872.9|11872.3|292
1627970400000|2021-08-03 06:00:00|11875.6|11874.7|11875.8|11875.2|11878.1|11877.3|11874.8|11873.9|403
1627970700000|2021-08-03 06:05:00|11876|11875.1|11878.2|11877.3|11879.1|11878.2|11874.3|11873.6|504
1627971000000|2021-08-03 06:10:00|11878.3|11877.4|11875.8|11874.9|11879.6|11879|11875.4|11874.8|458
1627971300000|2021-08-03 06:15:00|11875.9|11875|11874|11873.4|11878.1|11877.5|11873.9|11873.2|452
1627971600000|2021-08-03 06:20:00|11874.2|11873.3|11873.9|11873|11877.2|11876.3|11872.5|11871.6|496
1627971900000|2021-08-03 06:25:00|11873.8|11873.2|11876.3|11875.7|11876.9|11876.3|11873.2|11872.5|417
1627972200000|2021-08-03 06:30:00|11876.4|11875.5|11874.2|11873.6|11876.4|11875.7|11872.1|11871.3|503
1627972500000|2021-08-03 06:35:00|11874.3|11873.7|11874.3|11873.7|11876|11875.2|11873.2|11872.6|350
1627972800000|2021-08-03 06:40:00|11874.7|11874.1|11874|11873.1|11876.4|11875.6|11872.3|11871.5|397
1627973100000|2021-08-03 06:45:00|11873.9|11873|11873.3|11872.7|11874.9|11874.2|11872.8|11872.1|353
1627973400000|2021-08-03 06:50:00|11873.4|11872.8|11872.5|11871.6|11874|11873.4|11871.5|11870.9|286
1627973700000|2021-08-03 06:55:00|11872.3|11871.4|11873.4|11872.5|11875.6|11874.8|11872.1|11871.2|498
1627974000000|2021-08-03 07:00:00|11873.5|11872.6|11876.2|11875.6|11878.4|11877.6|11873.2|11872.5|655
1627974300000|2021-08-03 07:05:00|11876.3|11875.4|11875.9|11875.3|11877.7|11877.1|11875.7|11874.9|498
1627974600000|2021-08-03 07:10:00|11875.8|11875.2|11873.6|11873|11876.8|11876.2|11873.6|11872.8|466
1627974900000|2021-08-03 07:15:00|11873.7|11873.1|11875.8|11875.2|11877|11876.4|11873.3|11872.4|412
1627975200000|2021-08-03 07:20:00|11875.6|11875|11879.8|11879.2|11880.4|11879.7|11874|11873.4|521
1627975500000|2021-08-03 07:25:00|11879.7|11879.1|11878.7|11878.1|11883.1|11882.3|11878.7|11877.9|523
1627975800000|2021-08-03 07:30:00|11878.6|11878|11880.1|11879.5|11881.4|11880.6|11877|11876.4|640
1627976100000|2021-08-03 07:35:00|11880|11879.4|11880.7|11880.1|11882.8|11882.1|11879.1|11878.4|605
1627976400000|2021-08-03 07:40:00|11880.6|11880|11882.6|11882|11882.8|11882.2|11879.4|11878.8|436
1627976700000|2021-08-03 07:45:00|11882.7|11881.8|11883|11882.1|11883.1|11882.5|11880.7|11880|500
1627977000000|2021-08-03 07:50:00|11882.9|11882.3|11880.6|11880|11884.4|11883.6|11880.5|11879.9|487
1627977300000|2021-08-03 07:55:00|11880.5|11879.9|11878.8|11877.9|11882.3|11881.4|11876.8|11876|483
1627977600000|2021-08-03 08:00:00|11878.6|11877.7|11878.5|11877.9|11879.8|11879.1|11876.2|11875.6|455
1627977900000|2021-08-03 08:05:00|11878.4|11877.8|11877.4|11876.8|11880|11879.1|11876.5|11875.7|379
1627978200000|2021-08-03 08:10:00|11877.5|11876.9|11875.4|11874.8|11877.9|11877.3|11874.2|11873.5|343
1627978500000|2021-08-03 08:15:00|11875.3|11874.7|11878.4|11877.5|11879.2|11878.5|11874.9|11874.2|389
1627978800000|2021-08-03 08:20:00|11878.5|11877.9|11878.9|11878.3|11879.3|11878.7|11875.3|11874.5|359
1627979100000|2021-08-03 08:25:00|11879.1|11878.5|11879.9|11879.3|11880.1|11879.5|11878.3|11877.6|403
1627979400000|2021-08-03 08:30:00|11879.8|11879.2|11883.4|11882.5|11883.6|11883|11879.2|11878.6|377
1627979700000|2021-08-03 08:35:00|11883.5|11882.6|11884.9|11884.3|11885.9|11885.1|11883.1|11882.4|379
1627980000000|2021-08-03 08:40:00|11885|11884.4|11883.5|11882.9|11885.7|11885.1|11882.1|11881.3|355
1627980300000|2021-08-03 08:45:00|11883.6|11883|11881.9|11881.3|11885.2|11884.6|11881.9|11881.3|377
1627980600000|2021-08-03 08:50:00|11881.8|11881.2|11882.4|11881.5|11883.1|11882.3|11880.9|11880.3|457
1627980900000|2021-08-03 08:55:00|11882.5|11881.6|11884.4|11883.5|11885.3|11884.6|11881.8|11881.1|405
1627981200000|2021-08-03 09:00:00|11884.3|11883.4|11884.2|11883.6|11884.6|11884|11881.9|11881.3|425
1627981500000|2021-08-03 09:05:00|11884.3|11883.7|11882.8|11881.9|11884.4|11883.8|11882.1|11881.4|312
1627981800000|2021-08-03 09:10:00|11882.7|11881.8|11882.4|11881.8|11883.6|11883|11881.4|11880.7|346
1627982100000|2021-08-03 09:15:00|11882.5|11881.9|11882.8|11882.2|11883.6|11882.8|11881.8|11881.1|300
1627982400000|2021-08-03 09:20:00|11882.7|11882.1|11881|11880.4|11884.9|11884.2|11880.2|11879.4|309
1627982700000|2021-08-03 09:25:00|11881.3|11881|11882.1|11881.5|11882.7|11882.1|11880.4|11879.8|254
1627983000000|2021-08-03 09:30:00|11882|11881.4|11880.1|11879.5|11882.8|11882|11879.2|11878.5|318
1627983300000|2021-08-03 09:35:00|11880|11879.4|11882.5|11881.9|11883.3|11882.4|11879.7|11879.1|309
1627983600000|2021-08-03 09:40:00|11882.4|11881.8|11881.9|11881.3|11882.6|11881.9|11879.9|11879.3|298
1627983900000|2021-08-03 09:45:00|11881.8|11881.2|11882.5|11881.9|11882.8|11882.1|11880|11879.2|343
1627984200000|2021-08-03 09:50:00|11882.4|11881.8|11884.9|11884|11885.1|11884.4|11882.1|11881.4|350
1627984500000|2021-08-03 09:55:00|11884.8|11883.9|11885|11884.4|11887.2|11886.5|11883.2|11882.4|394
1627984800000|2021-08-03 10:00:00|11884.9|11884.3|11883.1|11882.2|11885.8|11885|11881.7|11881.1|379
1627985100000|2021-08-03 10:05:00|11883|11882.1|11884.1|11883.5|11884.3|11883.7|11881.9|11881.2|325
1627985400000|2021-08-03 10:10:00|11884.2|11883.6|11886.6|11886|11887.2|11886.4|11883.5|11882.6|415
1627985700000|2021-08-03 10:15:00|11886.9|11886.3|11887.7|11887.1|11888.2|11887.6|11885.2|11884.5|389
1627986000000|2021-08-03 10:20:00|11887.9|11887.3|11887.8|11887.2|11889.1|11888.4|11886.9|11886.3|311
1627986300000|2021-08-03 10:25:00|11887.9|11887.3|11888.8|11888.2|11889.7|11889.1|11886.9|11886.2|349
1627986600000|2021-08-03 10:30:00|11888.9|11888|11888.6|11887.7|11889.5|11888.8|11887.9|11887.2|231
1627986900000|2021-08-03 10:35:00|11888.5|11887.6|11885.9|11885|11889.4|11888.7|11885.7|11884.8|302
1627987200000|2021-08-03 10:40:00|11886|11885.1|11889.9|11889.3|11890|11889.4|11886|11885.1|256
1627987500000|2021-08-03 10:45:00|11890|11889.4|11890.4|11889.8|11892.5|11891.6|11889.2|11888.6|432
1627987800000|2021-08-03 10:50:00|11890.3|11889.7|11886.4|11885.5|11890.6|11890|11886.2|11885.5|425
1627988100000|2021-08-03 10:55:00|11886.3|11885.7|11888|11887.4|11888.3|11887.7|11886.1|11885.4|355
1627988400000|2021-08-03 11:00:00|11888.2|11887.6|11887.5|11886.9|11888.4|11887.8|11885.1|11884.4|389
1627988700000|2021-08-03 11:05:00|11887.6|11887|11888.7|11888.1|11889|11888.4|11886.5|11885.7|297
1627989000000|2021-08-03 11:10:00|11888.8|11888.2|11889.8|11888.9|11889.8|11889.1|11886.9|11886.3|332
1627989300000|2021-08-03 11:15:00|11889.7|11888.8|11890.1|11889.5|11890.3|11889.7|11888.4|11887.8|259
1627989600000|2021-08-03 11:20:00|11890.2|11889.6|11892.4|11891.8|11892.6|11892|11889.7|11889.1|333
1627989900000|2021-08-03 11:25:00|11892.6|11891.7|11892.6|11892|11893.5|11892.9|11892.3|11891.5|252
1627990200000|2021-08-03 11:30:00|11892.5|11891.9|11890.6|11890|11892.8|11892.2|11890.6|11890|343
1627990500000|2021-08-03 11:35:00|11890.7|11890.1|11888.3|11887.7|11891.2|11890.6|11888.1|11887.5|308
1627990800000|2021-08-03 11:40:00|11888.4|11887.8|11885.7|11885.1|11888.8|11888.2|11885.6|11885|244
1627991100000|2021-08-03 11:45:00|11885.8|11885.2|11887|11886.4|11887.2|11886.5|11885.4|11884.8|275
1627991400000|2021-08-03 11:50:00|11887.1|11886.5|11891.2|11890.6|11891.6|11891|11887|11886.3|343
1627991700000|2021-08-03 11:55:00|11891|11890.4|11893.1|11892.2|11893.6|11893|11890.2|11889.6|615
1627992000000|2021-08-03 12:00:00|11892.9|11892.3|11887.7|11887.1|11893|11892.4|11887.6|11886.8|521
1627992300000|2021-08-03 12:05:00|11887.8|11887.2|11886.8|11886.2|11888.8|11888.1|11885.7|11885|485
1627992600000|2021-08-03 12:10:00|11886.7|11886.1|11884.9|11884.3|11888|11887.2|11884.5|11883.9|509
1627992900000|2021-08-03 12:15:00|11884.7|11884.1|11884.8|11884.2|11886.6|11886|11884.2|11883.6|430
1627993200000|2021-08-03 12:20:00|11884.9|11884.3|11883.2|11882.6|11885.1|11884.5|11882.4|11881.8|633
1627993500000|2021-08-03 12:25:00|11883.1|11882.5|11882.2|11881.6|11883.5|11882.9|11880.8|11880.2|519
1627993800000|2021-08-03 12:30:00|11882.1|11881.5|11885.2|11884.6|11885.8|11885.2|11882.1|11881.3|548
1627994100000|2021-08-03 12:35:00|11885.3|11884.7|11881.8|11881.2|11885.7|11885|11881|11880.3|440
1627994400000|2021-08-03 12:40:00|11881.7|11881.1|11882.4|11881.5|11884|11883.1|11881.4|11880.8|455
1627994700000|2021-08-03 12:45:00|11882.5|11881.6|11884.2|11883.6|11887.2|11886.6|11882|11881.4|440
1627995000000|2021-08-03 12:50:00|11884.1|11883.5|11886.6|11886|11887.3|11886.5|11883.5|11882.9|466
1627995300000|2021-08-03 12:55:00|11886.7|11886.1|11886.2|11885.6|11887.1|11886.3|11884.1|11883.5|554
1627995600000|2021-08-03 13:00:00|11886.3|11885.7|11885|11884.4|11887.8|11887.2|11882.2|11881.6|646
1627995900000|2021-08-03 13:05:00|11885.1|11884.5|11883.3|11882.7|11886.8|11886.1|11881.7|11881.1|590
1627996200000|2021-08-03 13:10:00|11883.2|11882.6|11878.6|11877.7|11884.5|11883.9|11877.5|11876.8|525
1627996500000|2021-08-03 13:15:00|11878.5|11877.6|11876.2|11875.6|11879.6|11878.9|11875.4|11874.8|557
1627996800000|2021-08-03 13:20:00|11876.3|11875.7|11877.7|11877.1|11879.9|11879.3|11875.3|11874.7|540
1627997100000|2021-08-03 13:25:00|11877.9|11877|11875.8|11874.9|11879.2|11878.6|11875|11874.3|485
1627997400000|2021-08-03 13:30:00|11875.9|11875|11875.8|11875.2|11877.3|11876.4|11873.7|11872.9|733
1627997700000|2021-08-03 13:35:00|11876|11875.4|11869|11868.4|11876|11875.4|11867.6|11866.9|876
1627998000000|2021-08-03 13:40:00|11868.9|11868.3|11870.9|11870.3|11873.5|11872.6|11867.8|11867.1|875
1627998300000|2021-08-03 13:45:00|11870.8|11870.2|11862.5|11861.6|11871.2|11870.6|11862|11861.2|979
1627998600000|2021-08-03 13:50:00|11862.6|11862|11865.4|11864.8|11865.9|11865.2|11862|11861.4|906
1627998900000|2021-08-03 13:55:00|11865.2|11864.6|11869.7|11868.8|11870.5|11869.5|11864.2|11863.5|818
1627999200000|2021-08-03 14:00:00|11869.8|11868.9|11869.4|11868.8|11870.6|11869.7|11866.1|11865.5|776
1627999500000|2021-08-03 14:05:00|11869.5|11868.9|11869.9|11869.3|11870.6|11870|11866.7|11866.1|746
1627999800000|2021-08-03 14:10:00|11869.8|11869.2|11874.9|11874.3|11876|11875.4|11867.7|11867.1|839
1628000100000|2021-08-03 14:15:00|11874.8|11874.2|11872.8|11872.2|11875|11874.2|11870.5|11869.9|684
1628000400000|2021-08-03 14:20:00|11872.7|11872.1|11868.7|11868.1|11873.6|11873|11865.4|11864.6|704
1628000700000|2021-08-03 14:25:00|11868.8|11868.2|11866.9|11866|11868.8|11868.2|11862.9|11862|713
1628001000000|2021-08-03 14:30:00|11866.8|11866.2|11862.4|11861.8|11866.8|11866.2|11861.6|11860.9|681
1628001300000|2021-08-03 14:35:00|11862.6|11862|11865.4|11864.8|11866.2|11865.4|11862.6|11861.9|753
1628001600000|2021-08-03 14:40:00|11865.3|11864.7|11866.3|11865.7|11866.9|11866|11863.5|11862.9|653
1628001900000|2021-08-03 14:45:00|11866.4|11865.8|11869.2|11868.6|11869.5|11868.8|11865.9|11865.1|629
1628002200000|2021-08-03 14:50:00|11869.3|11868.7|11861.7|11861.1|11870|11869.4|11861.2|11860.5|753
1628002500000|2021-08-03 14:55:00|11861.6|11861|11859.2|11858.6|11863.3|11862.7|11858.3|11857.6|739
1628002800000|2021-08-03 15:00:00|11859.1|11858.5|11861.5|11860.9|11864.1|11863.4|11858.9|11858.3|629
1628003100000|2021-08-03 15:05:00|11861.6|11861|11859.8|11859.2|11862.4|11861.8|11858.7|11858.1|505
1628003400000|2021-08-03 15:10:00|11859.6|11859|11859|11858.1|11860.6|11860|11858.9|11858|511
1628003700000|2021-08-03 15:15:00|11858.9|11858|11856.3|11855.7|11859.5|11858.9|11856.1|11855.5|450
1628004000000|2021-08-03 15:20:00|11856.4|11855.8|11855.4|11854.8|11857.6|11857|11854|11853.4|484
1628004300000|2021-08-03 15:25:00|11855.5|11854.9|11856.2|11855.6|11857.6|11856.9|11855.3|11854.7|425
1628004600000|2021-08-03 15:30:00|11856.3|11855.7|11857.9|11857.3|11858.6|11858|11855.4|11854.6|454
1628004900000|2021-08-03 15:35:00|11858|11857.4|11859.8|11859.2|11860.7|11859.9|11857.4|11856.7|378
1628005200000|2021-08-03 15:40:00|11859.5|11858.9|11862.3|11861.7|11863.1|11862.5|11859.4|11858.6|448
1628005500000|2021-08-03 15:45:00|11862.4|11861.8|11860.2|11859.6|11863.2|11862.6|11859|11858.2|506
1628005800000|2021-08-03 15:50:00|11860.1|11859.5|11860.8|11860.2|11862|11861.4|11858.8|11858.2|386
1628006100000|2021-08-03 15:55:00|11860.9|11860.3|11858.9|11858.3|11862.4|11861.8|11857.9|11857.2|412
1628006400000|2021-08-03 16:00:00|11858.5|11857.9|11864.8|11864.2|11865|11864.4|11858.1|11857.4|457
1628006700000|2021-08-03 16:05:00|11864.5|11863.9|11866.9|11866.3|11866.9|11866.3|11863.5|11862.9|431
1628007000000|2021-08-03 16:10:00|11866.7|11866.1|11867.2|11866.6|11867.6|11867|11866.4|11865.8|286
1628007300000|2021-08-03 16:15:00|11867.1|11866.5|11867.5|11866.9|11869|11868.4|11866.4|11865.8|395
1628007600000|2021-08-03 16:20:00|11867.7|11867.1|11865.6|11865|11867.8|11867.2|11865.2|11864.6|457
1628007900000|2021-08-03 16:25:00|11865.7|11865.1|11867.3|11866.7|11867.4|11866.8|11865.6|11865|354
1628008200000|2021-08-03 16:30:00|11867.4|11866.8|11867.3|11866.7|11868.8|11868.2|11866.6|11866|282
1628008500000|2021-08-03 16:35:00|11867.5|11866.9|11866.9|11866.3|11868|11867.4|11866.6|11866|285
1628008800000|2021-08-03 16:40:00|11867|11866.4|11865.3|11864.7|11867.1|11866.5|11864.6|11864|234
1628009100000|2021-08-03 16:45:00|11865.5|11864.9|11864.4|11863.8|11865.9|11865.3|11863.7|11863.1|235
1628009400000|2021-08-03 16:50:00|11864.6|11864|11866|11865.4|11866.5|11865.9|11864.2|11863.6|219
1628009700000|2021-08-03 16:55:00|11865.9|11865.3|11868.7|11868.1|11869.1|11868.5|11865.9|11865.3|252
1628010000000|2021-08-03 17:00:00|11868.8|11868.2|11869|11868.4|11870.1|11869.5|11868.7|11868.1|183
1628010300000|2021-08-03 17:05:00|11869.1|11868.5|11867.1|11866.5|11869.2|11868.5|11867.1|11866.5|200
1628010600000|2021-08-03 17:10:00|11867.2|11866.6|11867.1|11866.5|11867.5|11866.9|11866.5|11865.9|205
1628010900000|2021-08-03 17:15:00|11867.2|11866.6|11865.3|11864.4|11867.3|11866.7|11864.5|11863.8|276
1628011200000|2021-08-03 17:20:00|11865.2|11864.6|11862.8|11862.2|11865.5|11864.8|11862.6|11861.9|320
1628011500000|2021-08-03 17:25:00|11862.6|11862|11862.9|11862.3|11863.3|11862.7|11861.8|11861.1|255
1628011800000|2021-08-03 17:30:00|11863|11862.4|11862.2|11861.6|11863.3|11862.7|11861.9|11861.2|226
1628012100000|2021-08-03 17:35:00|11862.3|11861.7|11862.6|11862|11863.1|11862.5|11861.6|11861|167
1628012400000|2021-08-03 17:40:00|11862.5|11861.9|11863.4|11862.8|11864.6|11864|11862.5|11861.9|159
1628012700000|2021-08-03 17:45:00|11863.5|11862.9|11862.6|11861.7|11863.5|11862.9|11861.8|11861.2|177
1628013000000|2021-08-03 17:50:00|11862.5|11861.6|11863.1|11862.5|11863.5|11862.9|11862.1|11861.3|126
1628013300000|2021-08-03 17:55:00|11863.2|11862.6|11864|11863.4|11864.3|11863.6|11863|11862.3|153
1628013600000|2021-08-03 18:00:00|11864.1|11863.5|11863.6|11863|11864.8|11864.1|11862|11861.3|214
1628013900000|2021-08-03 18:05:00|11863.2|11862.6|11863.6|11863|11863.8|11863.2|11863|11862.4|162
1628014200000|2021-08-03 18:10:00|11863.5|11862.9|11863.9|11863.3|11864.8|11864.2|11863.3|11862.7|227
1628014500000|2021-08-03 18:15:00|11864|11863.4|11865|11864.4|11865.5|11864.9|11863.2|11862.6|214
1628014800000|2021-08-03 18:20:00|11865.1|11864.5|11864.5|11863.9|11865.8|11865.2|11864.3|11863.7|205
1628015100000|2021-08-03 18:25:00|11864.6|11864|11862.6|11862|11865|11864.4|11862.5|11861.6|205
1628015400000|2021-08-03 18:30:00|11862.7|11862.1|11863.2|11862.6|11863.9|11863.2|11862.6|11861.9|182
1628015700000|2021-08-03 18:35:00|11863.1|11862.5|11863.7|11863.1|11864.4|11863.7|11863.1|11862.4|193
1628016000000|2021-08-03 18:40:00|11863.8|11863.2|11866.1|11865.5|11866.4|11865.8|11863.7|11863.1|206
1628016300000|2021-08-03 18:45:00|11866|11865.4|11864.7|11864.1|11866|11865.4|11864.6|11864|149
1628016600000|2021-08-03 18:50:00|11864.8|11864.2|11865.4|11864.8|11865.4|11864.8|11864.1|11863.5|196
1628016900000|2021-08-03 18:55:00|11865.3|11864.7|11862.9|11862.3|11866|11865.4|11862.5|11861.9|335
1628017200000|2021-08-03 19:00:00|11863|11862.4|11865.5|11864.9|11866.7|11866|11863|11862.4|262
1628017500000|2021-08-03 19:05:00|11865.6|11865|11866|11865.4|11866.4|11865.7|11865.4|11864.7|149
1628017800000|2021-08-03 19:10:00|11866.1|11865.5|11866.3|11865.7|11866.7|11866.1|11865.6|11865|206
1628018100000|2021-08-03 19:15:00|11866.4|11865.8|11866.5|11865.6|11867.1|11866.5|11866.3|11865.6|183
1628018400000|2021-08-03 19:20:00|11866.6|11865.7|11866|11865.4|11866.7|11865.9|11865.9|11865.1|161
1628018700000|2021-08-03 19:25:00|11866.2|11865.6|11866.6|11866|11866.7|11866.1|11865.2|11864.6|154
1628019000000|2021-08-03 19:30:00|11866.4|11865.8|11867.9|11867.3|11868.1|11867.4|11866.4|11865.7|212
1628019300000|2021-08-03 19:35:00|11867.8|11867.2|11866.5|11865.9|11868|11867.4|11866.4|11865.8|212
1628019600000|2021-08-03 19:40:00|11866.4|11865.8|11866.4|11865.8|11867.6|11867|11866.2|11865.6|149
1628019900000|2021-08-03 19:45:00|11866.3|11865.7|11865.8|11865.2|11866.6|11865.8|11865.4|11864.5|249
1628020200000|2021-08-03 19:50:00|11865.9|11865.3|11865.2|11864.6|11866.2|11865.4|11865.1|11864.4|289
1628020500000|2021-08-03 19:55:00|11865.3|11864.7|11866.4|11865.8|11866.6|11865.9|11864.4|11863.7|356
1628020800000|2021-08-03 20:00:00|11866.6|11866|11864.2|11863.3|11866.8|11866.2|11863.9|11863|321
1628021100000|2021-08-03 20:05:00|11864.1|11863.2|11864|11863.1|11864.4|11863.7|11863.8|11862.9|159
1628021400000|2021-08-03 20:10:00|11863.9|11863|11863.1|11862.2|11864.4|11863.5|11862.7|11861.8|139
1628021700000|2021-08-03 20:15:00|11863.2|11862.3|11863.6|11863|11863.8|11863.1|11862.9|11862.1|94
1628022000000|2021-08-03 20:20:00|11863.2|11862.6|11862.9|11862.3|11863.3|11862.6|11862.7|11862|77
1628022300000|2021-08-03 20:25:00|11862.8|11862.2|11863|11862.4|11863.5|11862.7|11862.4|11861.7|98
1628022600000|2021-08-03 20:30:00|11863.1|11862.2|11864.5|11863.6|11864.6|11863.7|11862.9|11862.1|83
1628022900000|2021-08-03 20:35:00|11864.7|11863.8|11863.7|11862.8|11864.7|11863.8|11863.3|11862.6|90
1628023200000|2021-08-03 20:40:00|11863.6|11862.7|11862.7|11861.8|11863.8|11863|11862.5|11861.6|95
1628023500000|2021-08-03 20:45:00|11862.6|11861.7|11862.5|11861.6|11862.8|11861.9|11862.1|11861.2|97
1628023800000|2021-08-03 20:50:00|11862.6|11861.7|11864.5|11863.6|11864.8|11863.9|11862.6|11861.7|184
1628024100000|2021-08-03 20:55:00|11864.7|11863.5|11865.1|11863.3|11865.8|11864.8|11864.3|11863.2|345
1628024400000|2021-08-03 21:00:00|11865.6|11863.1|11864.9|11857.9|11869.3|11863.3|11864.9|11857.9|39
1628024700000|2021-08-03 21:05:00|11864.5|11857.5|11865.9|11860.3|11866.4|11860.7|11864.4|11857.5|196
1628025000000|2021-08-03 21:10:00|11865.8|11859.6|11864.8|11859.1|11866|11861.5|11863.9|11858.3|168
1628025300000|2021-08-03 21:15:00|11864.9|11859.2|11864.9|11859.5|11865.9|11860.3|11864.4|11858.6|174
1628025600000|2021-08-03 21:20:00|11865|11859.6|11864.2|11861.3|11867|11861.3|11864.2|11858.7|151
1628025900000|2021-08-03 21:25:00|11864.5|11859.9|11865.1|11860.3|11866|11861.3|11864.5|11859.9|107
1628026200000|2021-08-03 21:30:00|11865.5|11860.6|11865.6|11860.6|11866.2|11861.1|11864.7|11860.1|187
1628026500000|2021-08-03 21:35:00|11865.3|11860.5|11865.3|11861|11866.3|11861.4|11864.9|11860.2|252
1628026800000|2021-08-03 21:40:00|11865.4|11861.1|11865.7|11861.5|11866|11861.9|11864.8|11860.9|191
1628027100000|2021-08-03 21:45:00|11865.9|11861.3|11864.9|11861.1|11866.2|11861.7|11864.8|11860.8|205
1628027400000|2021-08-03 21:50:00|11865|11861.2|11865.1|11862.5|11866.1|11862.6|11863.4|11860.6|354
1628027700000|2021-08-03 21:55:00|11865.2|11862.2|11866.2|11862.5|11867|11862.9|11864.6|11861.8|219
1628028000000|2021-08-03 22:00:00|11866|11862.4|11864.9|11864|11868.4|11864.1|11863.5|11861.7|365
1628028300000|2021-08-03 22:05:00|11865.1|11863.9|11864.2|11863|11865.2|11864.1|11864.1|11862.9|138
1628028600000|2021-08-03 22:10:00|11864.4|11863.2|11864.6|11863.7|11864.6|11863.7|11864.1|11863.1|103
1628028900000|2021-08-03 22:15:00|11864.5|11863.6|11865.9|11865|11866|11865.1|11864.4|11863.4|107
1628029200000|2021-08-03 22:20:00|11866|11865.1|11865.9|11865|11866.5|11865.6|11865.8|11864.9|104
1628029500000|2021-08-03 22:25:00|11866|11865.1|11865.9|11865|11866.1|11865.2|11865.7|11864.8|106
1628029800000|2021-08-03 22:30:00|11866|11865.1|11865.4|11864.5|11866.1|11865.2|11865.2|11864.3|85
1628030100000|2021-08-03 22:35:00|11865.5|11864.6|11866|11865.1|11866.5|11865.6|11865.4|11864.5|133
1628030400000|2021-08-03 22:40:00|11866.1|11865.2|11866.9|11866|11866.9|11866|11865.9|11865|101
1628030700000|2021-08-03 22:45:00|11867|11866.1|11867.5|11866.6|11868|11867.1|11866.5|11865.6|223
1628031000000|2021-08-03 22:50:00|11867.6|11866.7|11869.3|11868.4|11869.5|11868.6|11867.5|11866.6|155
1628031300000|2021-08-03 22:55:00|11869.4|11868.5|11870|11869.1|11870.1|11869.2|11868.8|11867.9|142
1628031600000|2021-08-03 23:00:00|11869.9|11869|11869.5|11868.6|11870|11869.1|11867.9|11867|169
1628031900000|2021-08-03 23:05:00|11869.6|11868.7|11869.5|11868.6|11869.9|11869.1|11869.2|11868.3|103
1628032200000|2021-08-03 23:10:00|11869.6|11868.7|11869.9|11869|11870.6|11869.7|11869.4|11868.6|125
1628032500000|2021-08-03 23:15:00|11869.8|11868.9|11869.5|11868.6|11870.5|11869.6|11869.5|11868.6|98
1628032800000|2021-08-03 23:20:00|11869.6|11868.7|11869.2|11868.3|11869.8|11868.9|11869.2|11868.3|57
1628033100000|2021-08-03 23:25:00|11869.3|11868.4|11869.3|11868.4|11869.4|11868.6|11869|11868.2|67
1628033400000|2021-08-03 23:30:00|11869.2|11868.3|11868.9|11868|11869.3|11868.4|11868.8|11867.9|51
1628033700000|2021-08-03 23:35:00|11869|11868.1|11869.4|11868.8|11869.7|11868.8|11868.8|11868|86
1628034000000|2021-08-03 23:40:00|11869.5|11868.6|11869.3|11868.4|11870.8|11869.9|11869.3|11868.4|118
1628034300000|2021-08-03 23:45:00|11869.4|11868.5|11870.4|11869.5|11870.4|11869.6|11869.4|11868.5|70
1628034600000|2021-08-03 23:50:00|11870.3|11869.4|11870.3|11869.4|11870.4|11869.7|11869.8|11868.9|66
1628034900000|2021-08-03 23:55:00|11870.4|11869.5|11869.9|11869|11870.6|11869.8|11869.7|11868.8|111
1628035200000|2021-08-04 00:00:00|11869.8|11868.9|11864.8|11863.9|11869.9|11869.2|11864.7|11863.8|285
1628035500000|2021-08-04 00:05:00|11864.7|11863.8|11864.3|11863.7|11864.7|11863.8|11861.3|11860.4|347
1628035800000|2021-08-04 00:10:00|11864.2|11863.6|11865.3|11864.7|11866|11865.3|11864.1|11863.2|321
1628036100000|2021-08-04 00:15:00|11865.2|11864.6|11866.8|11865.9|11867.5|11866.8|11865.1|11864.4|251
1628036400000|2021-08-04 00:20:00|11866.7|11865.8|11864.9|11864.3|11867|11866.3|11864.8|11864|176
1628036700000|2021-08-04 00:25:00|11864.8|11864.2|11865.3|11864.7|11865.9|11865.1|11864.6|11863.8|187
1628037000000|2021-08-04 00:30:00|11865.2|11864.6|11864.7|11863.8|11865.6|11864.8|11863.9|11863.3|219
1628037300000|2021-08-04 00:35:00|11864.8|11864.1|11865.1|11864.5|11865.5|11864.9|11864.7|11864|163
1628037600000|2021-08-04 00:40:00|11865.2|11864.6|11865.5|11864.6|11865.7|11864.9|11864|11863.4|189
1628037900000|2021-08-04 00:45:00|11865.6|11864.7|11864.3|11863.4|11865.6|11864.7|11863.5|11862.8|253
1628038200000|2021-08-04 00:50:00|11864.2|11863.3|11861.6|11860.7|11864.3|11863.6|11861.2|11860.3|303
1628038500000|2021-08-04 00:55:00|11861.7|11860.8|11862.3|11861.7|11862.8|11862|11861.1|11860.2|260
1628038800000|2021-08-04 01:00:00|11862.2|11861.6|11863.1|11862.5|11864|11863.3|11862.2|11861.4|355
1628039100000|2021-08-04 01:05:00|11863|11862.4|11864.3|11863.7|11865.1|11864.2|11863|11862.3|208
1628039400000|2021-08-04 01:10:00|11864.4|11863.5|11862.9|11862|11864.5|11863.6|11862.5|11861.6|162
1628039700000|2021-08-04 01:15:00|11862.8|11861.9|11863.7|11863.1|11864|11863.2|11862.6|11861.8|303
1628040000000|2021-08-04 01:20:00|11864|11863|11866.4|11865.5|11866.5|11865.8|11863.7|11863|287
1628040300000|2021-08-04 01:25:00|11866.3|11865.4|11867.3|11866.4|11867.7|11866.8|11865.7|11864.9|229
1628040600000|2021-08-04 01:30:00|11867.2|11866.3|11866.8|11865.9|11867.5|11866.6|11866.1|11865.3|268
1628040900000|2021-08-04 01:35:00|11866.6|11866|11866.7|11866.1|11866.9|11866.3|11865.6|11864.8|261
1628041200000|2021-08-04 01:40:00|11866.6|11866|11865.1|11864.5|11866.8|11866.1|11864.4|11863.7|262
1628041500000|2021-08-04 01:45:00|11864.9|11864.3|11868.6|11868|11868.6|11868|11864.9|11864.3|366
1628041800000|2021-08-04 01:50:00|11868.5|11867.9|11869.4|11868.5|11870|11869.3|11868.2|11867.4|366
1628042100000|2021-08-04 01:55:00|11869.2|11868.6|11870.7|11870.1|11871.6|11870.9|11869.1|11868.3|408
1628042400000|2021-08-04 02:00:00|11870.8|11870.2|11870.6|11870|11872.3|11871.4|11870.2|11869.6|349
1628042700000|2021-08-04 02:05:00|11870.5|11869.9|11870.3|11869.7|11871.4|11870.6|11869.8|11869.1|406
1628043000000|2021-08-04 02:10:00|11870.4|11869.8|11870.2|11869.3|11870.9|11870.3|11869.3|11868.6|346
1628043300000|2021-08-04 02:15:00|11870.3|11869.4|11870.3|11869.7|11871.3|11870.4|11869.7|11869|322
1628043600000|2021-08-04 02:20:00|11870.2|11869.6|11868.8|11867.9|11870.9|11870.1|11868.5|11867.7|330
1628043900000|2021-08-04 02:25:00|11868.7|11867.8|11866.5|11865.9|11869.3|11868.5|11866.5|11865.7|236
1628044200000|2021-08-04 02:30:00|11866.6|11866|11868.4|11867.8|11868.4|11867.8|11866.6|11865.8|194
1628044500000|2021-08-04 02:35:00|11868.3|11867.7|11870.4|11869.8|11870.8|11870|11868.1|11867.5|250
1628044800000|2021-08-04 02:40:00|11870.5|11869.9|11869.3|11868.7|11871|11870.3|11869.2|11868.4|283
1628045100000|2021-08-04 02:45:00|11869.5|11868.9|11870.5|11869.9|11870.6|11870|11868.7|11868|274
1628045400000|2021-08-04 02:50:00|11870.4|11869.8|11871.4|11870.8|11872|11871.2|11870.4|11869.8|171
1628045700000|2021-08-04 02:55:00|11871.7|11871.1|11874|11873.1|11874|11873.4|11871.6|11870.9|185
1628046000000|2021-08-04 03:00:00|11873.9|11873|11873.7|11873.1|11874.9|11874.1|11873.6|11872.9|241
1628046300000|2021-08-04 03:05:00|11873.6|11873|11874.9|11874|11875.1|11874.5|11873|11872.2|180
1628046600000|2021-08-04 03:10:00|11874.8|11874.2|11875.7|11875.1|11875.8|11875.1|11874.5|11873.9|148
1628046900000|2021-08-04 03:15:00|11875.8|11875.2|11875.5|11874.6|11875.9|11875.2|11874.8|11874.1|202
1628047200000|2021-08-04 03:20:00|11875.4|11874.5|11875.1|11874.5|11875.6|11874.9|11874.8|11874|198
1628047500000|2021-08-04 03:25:00|11875|11874.4|11875.2|11874.6|11875.5|11874.8|11874.7|11874|196
1628047800000|2021-08-04 03:30:00|11875.4|11874.5|11874.9|11874.3|11875.4|11874.7|11873.6|11872.8|243
1628048100000|2021-08-04 03:35:00|11874.8|11874.2|11875.3|11874.4|11875.5|11874.9|11874.7|11873.8|174
1628048400000|2021-08-04 03:40:00|11875.4|11874.5|11873.9|11873|11875.4|11874.5|11873.6|11872.9|126
1628048700000|2021-08-04 03:45:00|11873.8|11873.2|11874.2|11873.6|11874.5|11873.6|11873|11872.4|136
1628049000000|2021-08-04 03:50:00|11874.1|11873.5|11873.8|11872.9|11874.4|11873.6|11873.4|11872.8|149
1628049300000|2021-08-04 03:55:00|11873.9|11873|11873.8|11873.2|11874.5|11873.8|11873.6|11872.9|156
1628049600000|2021-08-04 04:00:00|11873.9|11873.3|11873.6|11873|11874.7|11873.8|11873.4|11872.8|189
1628049900000|2021-08-04 04:05:00|11873.5|11872.9|11871.4|11870.8|11873.6|11873|11870.7|11870.1|201
1628050200000|2021-08-04 04:10:00|11871.3|11870.7|11871.4|11870.5|11873|11872.2|11871.1|11870.3|170
1628050500000|2021-08-04 04:15:00|11871.3|11870.4|11870.5|11869.9|11871.6|11870.9|11870.3|11869.6|135
1628050800000|2021-08-04 04:20:00|11870.4|11869.8|11870.8|11869.9|11871.5|11870.9|11870.4|11869.8|159
1628051100000|2021-08-04 04:25:00|11870.9|11870|11870.1|11869.2|11871.2|11870.4|11870|11869.1|170
1628051400000|2021-08-04 04:30:00|11870.3|11869.4|11871.2|11870.3|11871.4|11870.5|11870.1|11869.3|136
1628051700000|2021-08-04 04:35:00|11871.1|11870.2|11871.8|11870.9|11871.8|11870.9|11870.7|11869.8|108
1628052000000|2021-08-04 04:40:00|11871.7|11870.8|11871.7|11871.1|11872.2|11871.4|11871.2|11870.5|161
1628052300000|2021-08-04 04:45:00|11871.6|11871|11870.4|11869.8|11871.6|11871|11870.1|11869.5|103
1628052600000|2021-08-04 04:50:00|11870.3|11869.7|11870.9|11870|11871|11870.4|11870.3|11869.7|140
1628052900000|2021-08-04 04:55:00|11870.7|11870.1|11871.9|11871|11872.4|11871.6|11870.7|11870|228
1628053200000|2021-08-04 05:00:00|11871.7|11871.1|11872|11871.1|11872.5|11871.8|11871.2|11870.5|160
1628053500000|2021-08-04 05:05:00|11871.8|11871.2|11871.3|11870.4|11872.1|11871.4|11870.7|11869.8|138
1628053800000|2021-08-04 05:10:00|11871.2|11870.3|11872.4|11871.5|11872.4|11871.7|11870.5|11869.8|160
1628054100000|2021-08-04 05:15:00|11872.3|11871.7|11873.1|11872.5|11873.3|11872.6|11872.3|11871.6|174
1628054400000|2021-08-04 05:20:00|11873|11872.4|11874.7|11873.8|11874.8|11874|11872.3|11871.6|163
1628054700000|2021-08-04 05:25:00|11874.6|11873.7|11876|11875.4|11876.1|11875.4|11874.4|11873.5|182
1628055000000|2021-08-04 05:30:00|11876.1|11875.5|11875.3|11874.4|11876.2|11875.5|11874.9|11874.1|226
1628055300000|2021-08-04 05:35:00|11875.4|11874.5|11873.3|11872.7|11875.4|11874.8|11873.1|11872.4|184
1628055600000|2021-08-04 05:40:00|11873.2|11872.6|11870.8|11869.9|11873.4|11872.7|11870.3|11869.4|191
1628055900000|2021-08-04 05:45:00|11870.9|11870|11873.4|11872.8|11873.7|11872.8|11869.7|11869|256
1628056200000|2021-08-04 05:50:00|11873.3|11872.7|11874.2|11873.6|11874.5|11873.8|11872.8|11871.9|181
1628056500000|2021-08-04 05:55:00|11874.1|11873.5|11872.3|11871.4|11874.6|11874|11871.9|11871|240
1628056800000|2021-08-04 06:00:00|11872.2|11871.3|11871.8|11871.2|11873.9|11873|11870.2|11869.6|367
1628057100000|2021-08-04 06:05:00|11871.9|11871.3|11872.6|11872|11873|11872.2|11870.8|11870.2|255
1628057400000|2021-08-04 06:10:00|11872.7|11872.1|11872.9|11872|11873.7|11873|11871.2|11870.5|313
1628057700000|2021-08-04 06:15:00|11873|11872.1|11872.7|11871.8|11875.5|11874.9|11872|11871.3|269
1628058000000|2021-08-04 06:20:00|11872.6|11871.7|11870.3|11869.7|11872.8|11872.2|11869.2|11868.4|317
1628058300000|2021-08-04 06:25:00|11870.2|11869.6|11873.3|11872.4|11873.5|11872.8|11869.6|11868.8|327
1628058600000|2021-08-04 06:30:00|11873.4|11872.5|11871.2|11870.6|11873.6|11872.7|11871.1|11870.5|270
1628058900000|2021-08-04 06:35:00|11871.3|11870.7|11871.7|11871.1|11872.7|11872.1|11871|11870.4|244
1628059200000|2021-08-04 06:40:00|11871.6|11871|11872.3|11871.4|11872.6|11871.8|11870.6|11869.8|267
1628059500000|2021-08-04 06:45:00|11872.4|11871.5|11872.6|11872|11872.8|11872.1|11870|11869.2|317
1628059800000|2021-08-04 06:50:00|11872.4|11871.7|11877.2|11876.6|11877.2|11876.6|11872.4|11871.5|356
1628060100000|2021-08-04 06:55:00|11878|11877.4|11879.1|11878.5|11880.1|11879.2|11877.4|11876.5|432
1628060400000|2021-08-04 07:00:00|11879.2|11878.6|11878.1|11877.5|11879.3|11878.6|11876.1|11875.5|438
1628060700000|2021-08-04 07:05:00|11878|11877.4|11877.7|11876.8|11880.4|11879.7|11877.2|11876.5|371
1628061000000|2021-08-04 07:10:00|11877.6|11876.7|11876.1|11875.5|11877.7|11877|11875|11874.4|317
1628061300000|2021-08-04 07:15:00|11876.2|11875.6|11876.9|11876.3|11878|11877.3|11875|11874.4|397
1628061600000|2021-08-04 07:20:00|11877.3|11876.4|11875.1|11874.5|11877.5|11876.7|11875|11874.3|361
1628061900000|2021-08-04 07:25:00|11875|11874.4|11870.6|11869.7|11875.3|11874.7|11869.6|11868.9|383
1628062200000|2021-08-04 07:30:00|11870.3|11869.8|11873.5|11872.9|11873.6|11873|11869.8|11869.2|379
1628062500000|2021-08-04 07:35:00|11873.4|11872.8|11873|11872.4|11874.4|11873.7|11872.2|11871.6|377
1628062800000|2021-08-04 07:40:00|11873.1|11872.5|11871.6|11870.7|11873.4|11872.7|11870.6|11869.9|378
1628063100000|2021-08-04 07:45:00|11871.8|11870.9|11874.8|11873.9|11875.3|11874.7|11871.8|11870.9|306
1628063400000|2021-08-04 07:50:00|11874.9|11874|11875.9|11875|11876.5|11875.9|11874|11873.4|290
1628063700000|2021-08-04 07:55:00|11876|11875.1|11877.3|11876.4|11878.9|11878.2|11875.3|11874.5|413
1628064000000|2021-08-04 08:00:00|11877.4|11876.5|11873.5|11872.9|11877.7|11877.1|11873.5|11872.8|362
1628064300000|2021-08-04 08:05:00|11873.6|11873|11867.1|11866.5|11874.5|11873.7|11866.5|11865.9|372
1628064600000|2021-08-04 08:10:00|11867.2|11866.6|11861.2|11860.6|11867.6|11866.9|11860.2|11859.5|620
1628064900000|2021-08-04 08:15:00|11861|11860.4|11855.4|11854.8|11861.5|11860.6|11854.7|11854.1|652
1628065200000|2021-08-04 08:20:00|11855.6|11855|11855.5|11854.6|11856.6|11856|11852.6|11851.7|632
1628065500000|2021-08-04 08:25:00|11855.6|11854.7|11852.5|11851.6|11856.2|11855.4|11850.2|11849.6|518
1628065800000|2021-08-04 08:30:00|11852.4|11851.8|11845.9|11845.3|11852.4|11851.8|11845.8|11844.9|501
1628066100000|2021-08-04 08:35:00|11845.8|11845.2|11843.9|11843.3|11846.6|11845.8|11842.3|11841.7|526
1628066400000|2021-08-04 08:40:00|11843.7|11843.1|11847.8|11846.9|11848.1|11847.2|11843.4|11842.8|495
1628066700000|2021-08-04 08:45:00|11847.7|11846.8|11850.7|11850.1|11850.8|11850.2|11846.6|11846|439
1628067000000|2021-08-04 08:50:00|11850.8|11850.2|11852.9|11852.3|11853.8|11853.2|11848.6|11848|318
1628067300000|2021-08-04 08:55:00|11853|11852.4|11851.5|11850.6|11854.1|11853.5|11851.4|11850.5|297
1628067600000|2021-08-04 09:00:00|11851.2|11850.5|11852|11851.4|11852.6|11851.9|11848.5|11847.9|377
1628067900000|2021-08-04 09:05:00|11851.9|11851.3|11852.6|11852|11853.4|11852.6|11851.3|11850.7|308
1628068200000|2021-08-04 09:10:00|11852.7|11852.1|11854.2|11853.6|11854.3|11853.7|11852|11851.3|274
1628068500000|2021-08-04 09:15:00|11854.3|11853.7|11857.2|11856.6|11857.5|11856.8|11854|11853.4|275
1628068800000|2021-08-04 09:20:00|11857.3|11856.7|11856.9|11856.3|11858.5|11857.9|11856.8|11856.1|255
1628069100000|2021-08-04 09:25:00|11857|11856.4|11858.5|11857.9|11858.7|11858.1|11854.8|11854.1|271
1628069400000|2021-08-04 09:30:00|11858.4|11857.8|11858.4|11857.8|11859.2|11858.4|11856.9|11856.2|290
1628069700000|2021-08-04 09:35:00|11858.5|11857.9|11855.4|11854.8|11858.6|11858|11855.3|11854.6|304
1628070000000|2021-08-04 09:40:00|11855.6|11854.7|11855.9|11855.3|11857.1|11856.5|11854.9|11854.1|259
1628070300000|2021-08-04 09:45:00|11856.1|11855.2|11855.7|11855.1|11857.5|11856.9|11855.6|11854.9|232
1628070600000|2021-08-04 09:50:00|11855.6|11855|11857.5|11856.9|11858|11857.2|11855.5|11854.7|198
1628070900000|2021-08-04 09:55:00|11857.4|11856.8|11859.3|11858.4|11859.5|11858.6|11856.9|11856.3|321
1628071200000|2021-08-04 10:00:00|11859.2|11858.3|11856.8|11856.2|11859.3|11858.4|11856.4|11855.6|252
1628071500000|2021-08-04 10:05:00|11856.7|11856.1|11855.5|11854.9|11857.1|11856.5|11855.4|11854.7|259
1628071800000|2021-08-04 10:10:00|11855.6|11855|11859.3|11858.7|11859.9|11859.3|11855.6|11855|312
1628072100000|2021-08-04 10:15:00|11859.1|11858.5|11859.1|11858.2|11860.4|11859.8|11858.3|11857.6|236
1628072400000|2021-08-04 10:20:00|11859|11858.4|11856.8|11856.2|11860.9|11860.3|11856.7|11855.9|329
1628072700000|2021-08-04 10:25:00|11856.7|11856.1|11859|11858.4|11859.5|11858.9|11856|11855.2|304
1628073000000|2021-08-04 10:30:00|11859.1|11858.5|11858.5|11857.9|11860.5|11859.9|11857.9|11857.1|249
1628073300000|2021-08-04 10:35:00|11858.7|11858.1|11857.7|11857.1|11859.4|11858.8|11857.6|11857|193
1628073600000|2021-08-04 10:40:00|11857.6|11857|11855.4|11854.8|11858.8|11858.2|11854.8|11854|249
1628073900000|2021-08-04 10:45:00|11855.2|11854.6|11856.1|11855.5|11857.4|11856.8|11855|11854.2|279
1628074200000|2021-08-04 10:50:00|11856.2|11855.6|11857.9|11857.3|11858.3|11857.7|11856.1|11855.5|183
1628074500000|2021-08-04 10:55:00|11858|11857.4|11856.8|11855.9|11858.3|11857.6|11854.7|11854|268
1628074800000|2021-08-04 11:00:00|11856.9|11856|11855.3|11854.4|11857.6|11856.8|11853.8|11853.2|368
1628075100000|2021-08-04 11:05:00|11855.2|11854.3|11856|11855.4|11856.3|11855.7|11854.3|11853.7|282
1628075400000|2021-08-04 11:10:00|11856.1|11855.5|11856.8|11856.2|11857.5|11856.9|11854.9|11854.2|275
1628075700000|2021-08-04 11:15:00|11856.7|11856.1|11859.6|11859|11860.3|11859.7|11856.4|11855.7|340
1628076000000|2021-08-04 11:20:00|11859.7|11859.1|11860.9|11860.3|11861.1|11860.5|11859.5|11858.8|282
1628076300000|2021-08-04 11:25:00|11861|11860.4|11861.4|11860.8|11864|11863.4|11861|11860.4|408
1628076600000|2021-08-04 11:30:00|11861.2|11860.3|11863.4|11862.8|11863.9|11863.1|11860.9|11860.1|384
1628076900000|2021-08-04 11:35:00|11863.5|11862.9|11862.4|11861.8|11864.5|11863.9|11861.9|11861.1|457
1628077200000|2021-08-04 11:40:00|11862.6|11861.7|11864.5|11863.9|11864.7|11863.9|11861.9|11861.1|371
1628077500000|2021-08-04 11:45:00|11864.4|11863.8|11864.8|11864.2|11866.2|11865.6|11863.2|11862.6|379
1628077800000|2021-08-04 11:50:00|11864.6|11864|11864.7|11864.1|11866.3|11865.7|11863.4|11862.6|397
1628078100000|2021-08-04 11:55:00|11864.8|11864.2|11863.8|11863.2|11865.2|11864.6|11862.3|11861.7|538
1628078400000|2021-08-04 12:00:00|11863.7|11863.1|11863.6|11863|11864.3|11863.7|11862|11861.2|430
1628078700000|2021-08-04 12:05:00|11863.5|11862.9|11865.9|11865.3|11865.9|11865.3|11862.5|11861.9|427
1628079000000|2021-08-04 12:10:00|11866|11865.4|11861.1|11858.9|11866.4|11865.7|11860.9|11858.8|472
1628079300000|2021-08-04 12:15:00|11861|11859|11870.4|11869.5|11874.7|11873.8|11861|11858.7|1333
1628079600000|2021-08-04 12:20:00|11870.5|11869.6|11870.7|11869.8|11871.2|11870.6|11867.2|11866.6|798
1628079900000|2021-08-04 12:25:00|11870.6|11870.1|11871.5|11870.6|11874.4|11873.8|11870.6|11870|679
1628080200000|2021-08-04 12:30:00|11871.4|11870.5|11876.4|11875.8|11877.1|11876.5|11870.2|11869.6|726
1628080500000|2021-08-04 12:35:00|11876.3|11875.7|11880.4|11879.8|11880.6|11880|11876|11875.3|608
1628080800000|2021-08-04 12:40:00|11880.5|11879.9|11885.1|11884.5|11885.5|11884.9|11879.8|11879.1|596
1628081100000|2021-08-04 12:45:00|11885.2|11884.6|11884.2|11883.6|11887.2|11886.6|11882.9|11882.2|549
1628081400000|2021-08-04 12:50:00|11884.1|11883.5|11882.3|11881.7|11885.3|11884.7|11882.2|11881.5|495
1628081700000|2021-08-04 12:55:00|11882.4|11881.8|11889.4|11888.8|11890|11889.4|11882.3|11881.7|595
1628082000000|2021-08-04 13:00:00|11889.5|11888.9|11890.1|11889.5|11890.6|11890|11886.9|11886.3|669
1628082300000|2021-08-04 13:05:00|11890.3|11889.7|11893.6|11893|11895.9|11895.3|11890.1|11889.5|586
1628082600000|2021-08-04 13:10:00|11893.5|11892.9|11892.4|11891.8|11895.4|11894.8|11891.3|11890.6|534
1628082900000|2021-08-04 13:15:00|11892.6|11892|11892.8|11892.2|11895.7|11895.1|11891.5|11890.9|464
1628083200000|2021-08-04 13:20:00|11892.9|11892.3|11892|11891.4|11893.9|11893.3|11890.7|11890.1|376
1628083500000|2021-08-04 13:25:00|11892.1|11891.5|11895.8|11895.2|11895.9|11895.3|11892.1|11891.5|397
1628083800000|2021-08-04 13:30:00|11895.7|11895.1|11899.9|11899.3|11899.9|11899.3|11895.4|11894.7|745
1628084100000|2021-08-04 13:35:00|11899.8|11899.2|11895.4|11894.8|11900.1|11899.5|11894.2|11893.6|567
1628084400000|2021-08-04 13:40:00|11895.3|11894.7|11894.9|11894|11896.9|11896.3|11894.2|11893.3|447
1628084700000|2021-08-04 13:45:00|11895|11894.1|11894.7|11894.1|11895.8|11895.1|11894.3|11893.7|550
1628085000000|2021-08-04 13:50:00|11894.8|11894.2|11894.3|11893.7|11895.5|11894.9|11892.6|11892|518
1628085300000|2021-08-04 13:55:00|11894.2|11893.6|11893|11892.1|11895.3|11894.7|11891.8|11891.1|449
1628085600000|2021-08-04 14:00:00|11891.9|11891|11872.9|11872|11893.4|11892.5|11863.6|11862.7|1662
1628085900000|2021-08-04 14:05:00|11873|11872.1|11858.3|11857.7|11873.3|11872.2|11855.4|11854.8|1371
1628086200000|2021-08-04 14:10:00|11858.4|11857.8|11859.1|11858.5|11862.6|11861.8|11856.9|11856.1|1297
1628086500000|2021-08-04 14:15:00|11859.3|11858.4|11854|11853.4|11859.3|11858.4|11849.4|11848.6|1097
1628086800000|2021-08-04 14:20:00|11853.9|11853.3|11845.6|11845|11854|11853.3|11845.2|11844.3|1052
1628087100000|2021-08-04 14:25:00|11845.5|11844.9|11840.5|11839.9|11846.4|11845.5|11837|11836.1|1105
1628087400000|2021-08-04 14:30:00|11840.4|11839.8|11845.1|11844.5|11845.8|11845.1|11838.5|11837.8|947
1628087700000|2021-08-04 14:35:00|11845|11844.4|11844.5|11843.9|11845.6|11845|11842.1|11841.2|748
1628088000000|2021-08-04 14:40:00|11844.4|11843.8|11844.3|11843.7|11849.7|11849|11841.4|11840.8|829
1628088300000|2021-08-04 14:45:00|11844|11843.4|11844.7|11843.8|11847.1|11846.3|11841|11840.4|841
1628088600000|2021-08-04 14:50:00|11844.9|11844|11844.5|11843.6|11848.1|11847.5|11843.1|11842.3|784
1628088900000|2021-08-04 14:55:00|11844.6|11843.7|11843.4|11842.8|11847.1|11846.5|11839.7|11839|948
1628089200000|2021-08-04 15:00:00|11843.3|11842.7|11844|11843.4|11848|11847.4|11842.5|11841.9|1071
1628089500000|2021-08-04 15:05:00|11843.9|11843.3|11838.5|11837.9|11844|11843.4|11837.6|11837|789
1628089800000|2021-08-04 15:10:00|11838.6|11838|11837.2|11836.6|11839|11838.2|11833|11832.4|778
1628090100000|2021-08-04 15:15:00|11837.1|11836.5|11835.7|11834.8|11837.1|11836.5|11834.2|11833.6|628
1628090400000|2021-08-04 15:20:00|11835.6|11834.7|11836.3|11835.7|11838|11837.4|11833.5|11832.9|680
1628090700000|2021-08-04 15:25:00|11836.4|11835.8|11836|11835.4|11838.8|11838.2|11833.5|11832.9|601
1628091000000|2021-08-04 15:30:00|11836.1|11835.5|11835.9|11835.3|11837.5|11836.7|11834.7|11834.1|531
1628091300000|2021-08-04 15:35:00|11836|11835.4|11839.3|11838.7|11839.7|11839|11835.3|11834.7|518
1628091600000|2021-08-04 15:40:00|11839|11838.4|11839.9|11839.3|11840.8|11840.1|11837.8|11837.2|626
1628091900000|2021-08-04 15:45:00|11839.8|11839.2|11839.6|11839|11840.5|11839.8|11838.5|11837.9|455
1628092200000|2021-08-04 15:50:00|11839.5|11838.9|11839.9|11839.3|11840.6|11840|11837.7|11837.1|418
1628092500000|2021-08-04 15:55:00|11840|11839.4|11842.5|11841.9|11843|11842.3|11839.6|11839|477
1628092800000|2021-08-04 16:00:00|11842.6|11842|11839|11838.1|11842.8|11842.2|11838.3|11837.6|522
1628093100000|2021-08-04 16:05:00|11839.1|11838.2|11841.7|11841.1|11842|11841.3|11839|11838.1|485
1628093400000|2021-08-04 16:10:00|11841.6|11841|11841|11840.4|11843.2|11842.4|11839.8|11839.1|450
1628093700000|2021-08-04 16:15:00|11840.9|11840.3|11836.8|11836.2|11841|11840.4|11836.7|11836.1|533
1628094000000|2021-08-04 16:20:00|11836.9|11836.3|11836.8|11836.2|11837|11836.4|11835.6|11835|469
1628094300000|2021-08-04 16:25:00|11836.7|11836.1|11836.5|11835.9|11838.8|11838.2|11835.5|11834.9|360
1628094600000|2021-08-04 16:30:00|11836.7|11836.1|11838.2|11837.6|11838.5|11837.8|11836.2|11835.5|393
1628094900000|2021-08-04 16:35:00|11838.1|11837.5|11838.9|11838.3|11839.5|11838.7|11838.1|11837.5|346
1628095200000|2021-08-04 16:40:00|11839|11838.4|11840.3|11839.7|11841.7|11841|11838.6|11838|423
1628095500000|2021-08-04 16:45:00|11840.7|11839.8|11838.9|11838.3|11840.7|11839.9|11838.2|11837.5|410
1628095800000|2021-08-04 16:50:00|11838.8|11838.2|11836.8|11836.2|11838.9|11838.3|11836.6|11836|260
1628096100000|2021-08-04 16:55:00|11836.7|11836.1|11838.5|11837.6|11839|11838.3|11835.6|11835|378
1628096400000|2021-08-04 17:00:00|11838.8|11837.9|11837.7|11837.1|11839.8|11838.9|11837.1|11836.5|396
1628096700000|2021-08-04 17:05:00|11837.8|11837.2|11836.4|11835.8|11839.3|11838.6|11835.8|11835.2|292
1628097000000|2021-08-04 17:10:00|11836.5|11835.9|11837.1|11836.5|11838|11837.3|11836.2|11835.6|237
1628097300000|2021-08-04 17:15:00|11837.2|11836.6|11839.7|11839.1|11840.6|11839.9|11837.1|11836.5|341
1628097600000|2021-08-04 17:20:00|11839.8|11839.2|11840.9|11840.3|11841.2|11840.6|11838.9|11838.3|311
1628097900000|2021-08-04 17:25:00|11841|11840.4|11841.4|11840.8|11841.6|11841|11840.4|11839.7|332
1628098200000|2021-08-04 17:30:00|11841.5|11840.9|11840.2|11839.6|11841.5|11840.9|11839.2|11838.5|340
1628098500000|2021-08-04 17:35:00|11840.3|11839.7|11839|11838.4|11840.8|11840.1|11838.8|11838.1|257
1628098800000|2021-08-04 17:40:00|11838.9|11838.3|11838.9|11838.3|11839.5|11838.8|11838.2|11837.5|217
1628099100000|2021-08-04 17:45:00|11838.8|11838.2|11840|11839.4|11840.2|11839.6|11837.9|11837.3|268
1628099400000|2021-08-04 17:50:00|11840.1|11839.5|11840.9|11840.3|11842.1|11841.5|11840|11839.4|215
1628099700000|2021-08-04 17:55:00|11841|11840.4|11839.6|11839|11841.4|11840.8|11839.3|11838.7|204
1628100000000|2021-08-04 18:00:00|11839.7|11839.1|11840.1|11839.5|11840.5|11839.8|11838.7|11837.9|238
1628100300000|2021-08-04 18:05:00|11840|11839.4|11838.8|11838.2|11840.3|11839.7|11838.8|11838|188
1628100600000|2021-08-04 18:10:00|11838.9|11838.3|11841.4|11840.8|11841.4|11840.8|11838.8|11838.2|211
1628100900000|2021-08-04 18:15:00|11841.3|11840.7|11842.1|11841.5|11842.8|11842.2|11840.7|11840|223
1628101200000|2021-08-04 18:20:00|11842.2|11841.6|11842.3|11841.7|11842.9|11842.3|11841.9|11841.2|213
1628101500000|2021-08-04 18:25:00|11842.4|11841.4|11838.9|11838|11842.4|11841.8|11838.8|11838|314
1628101800000|2021-08-04 18:30:00|11839|11838.1|11837.1|11836.5|11839.2|11838.5|11836.7|11836|355
1628102100000|2021-08-04 18:35:00|11837.2|11836.6|11837.3|11836.7|11838.1|11837.4|11836.7|11836|263
1628102400000|2021-08-04 18:40:00|11837.2|11836.6|11837.8|11837.2|11838.7|11837.9|11837.1|11836.5|242
1628102700000|2021-08-04 18:45:00|11837.7|11837.1|11837.7|11837.1|11838.6|11838|11837.2|11836.4|343
1628103000000|2021-08-04 18:50:00|11837.8|11837.2|11837.1|11836.5|11838.5|11837.7|11835.9|11835.3|248
1628103300000|2021-08-04 18:55:00|11836.9|11836.3|11839.2|11838.6|11840.1|11839.5|11836.8|11836.1|276
1628103600000|2021-08-04 19:00:00|11839.1|11838.5|11839.7|11839.1|11839.9|11839.2|11837.7|11837.1|336
1628103900000|2021-08-04 19:05:00|11839.9|11839|11839.4|11838.8|11840.6|11839.8|11839.2|11838.5|235
1628104200000|2021-08-04 19:10:00|11839.5|11838.9|11840.4|11839.8|11840.6|11839.9|11839.4|11838.8|198
1628104500000|2021-08-04 19:15:00|11840.5|11839.9|11839.8|11839.2|11840.6|11839.9|11839.7|11838.8|224
1628104800000|2021-08-04 19:20:00|11839.9|11839.3|11840.1|11839.5|11841.6|11841|11839.9|11839.1|173
1628105100000|2021-08-04 19:25:00|11840.3|11839.4|11839.9|11839|11840.3|11839.6|11838.8|11838|231
1628105400000|2021-08-04 19:30:00|11839.6|11839.1|11840|11839.4|11840.2|11839.5|11838.5|11837.6|221
1628105700000|2021-08-04 19:35:00|11840.1|11839.2|11840.3|11839.4|11840.9|11840.1|11839.3|11838.5|241
1628106000000|2021-08-04 19:40:00|11840.2|11839.3|11839.3|11838.4|11840.2|11839.3|11838.3|11837.4|252
1628106300000|2021-08-04 19:45:00|11839.4|11838.5|11838.1|11837.5|11839.5|11838.6|11838|11837.2|238
1628106600000|2021-08-04 19:50:00|11838.2|11837.6|11838.2|11837.6|11839.5|11838.8|11837.9|11837.1|196
1628106900000|2021-08-04 19:55:00|11838.1|11837.5|11838.4|11837.8|11838.8|11838.2|11836.6|11835.9|292
1628107200000|2021-08-04 20:00:00|11838.5|11837.9|11838.4|11837.5|11839.6|11838.9|11837.7|11837.1|259
1628107500000|2021-08-04 20:05:00|11838.5|11837.6|11838.2|11837.3|11838.7|11837.8|11836.9|11836.1|155
1628107800000|2021-08-04 20:10:00|11838.3|11837.4|11837.7|11836.8|11838.8|11838.2|11837.6|11836.8|142
1628108100000|2021-08-04 20:15:00|11837.8|11836.9|11837.2|11836.6|11838|11837.1|11837.1|11836.3|87
1628108400000|2021-08-04 20:20:00|11837.3|11836.7|11838.5|11837.6|11838.6|11837.9|11837.3|11836.5|89
1628108700000|2021-08-04 20:25:00|11838.6|11837.7|11838.1|11837.2|11838.6|11837.7|11836.9|11836.1|118
1628109000000|2021-08-04 20:30:00|11838.2|11837.3|11836.2|11835.3|11838.2|11837.3|11836.2|11835.3|92
1628109300000|2021-08-04 20:35:00|11836.3|11835.4|11836.6|11835.7|11836.8|11836|11836|11835.2|73
1628109600000|2021-08-04 20:40:00|11836.5|11835.6|11837|11836.1|11837.1|11836.3|11835.9|11835.2|118
1628109900000|2021-08-04 20:45:00|11837.1|11836.2|11837.6|11836.7|11837.8|11836.9|11837|11836.1|87
1628110200000|2021-08-04 20:50:00|11837.5|11836.6|11838.2|11837.3|11838.5|11837.6|11836.9|11836|238
1628110500000|2021-08-04 20:55:00|11837.8|11836.9|11837.4|11836.5|11838.1|11837.2|11837.2|11836.3|239
1628110800000|2021-08-04 21:00:00|11837.7|11836.8|11837.9|11836.3|11837.9|11836.8|11837.2|11836|58
1628111100000|2021-08-04 21:05:00|11837.8|11836.2|11838|11836.3|11838.1|11836.6|11837.3|11836.2|72
1628111400000|2021-08-04 21:10:00|11838.1|11836.4|11837.9|11836.3|11838.3|11836.7|11837.5|11836.2|122
1628111700000|2021-08-04 21:15:00|11838.1|11836.4|11838.2|11836.4|11838.3|11836.8|11837.6|11836.1|89
1628112000000|2021-08-04 21:20:00|11838.1|11836.3|11837.1|11835.8|11838.5|11837|11836.8|11835.5|146
1628112300000|2021-08-04 21:25:00|11837.2|11835.7|11838|11835.9|11838|11836.2|11836.9|11835.6|106
1628112600000|2021-08-04 21:30:00|11838.2|11835.8|11837.9|11835.8|11838.2|11836.1|11837.7|11835.4|101
1628112900000|2021-08-04 21:35:00|11838|11835.9|11838|11835.9|11838.1|11836.1|11837.8|11835.7|58
1628113200000|2021-08-04 21:40:00|11837.8|11835.8|11838.1|11835.1|11839.3|11836.2|11835.4|11832.4|240
1628113500000|2021-08-04 21:45:00|11838.2|11835.4|11838|11835.2|11838.5|11835.7|11837.8|11834.9|90
1628113800000|2021-08-04 21:50:00|11838.1|11835.1|11838.2|11835.1|11838.4|11835.4|11837.7|11835|100
1628114100000|2021-08-04 21:55:00|11838.3|11835.2|11838.1|11834.9|11838.7|11835.6|11837.8|11834.8|102
1628114400000|2021-08-04 22:00:00|11838|11835.1|11837.1|11836.2|11840.1|11836.8|11837.1|11834.8|362
1628114700000|2021-08-04 22:05:00|11837.2|11836|11838|11837.1|11838.2|11837.3|11837.1|11836|91
1628115000000|2021-08-04 22:10:00|11838.1|11837.2|11838.6|11837.7|11838.7|11837.8|11838|11837.1|153
1628115300000|2021-08-04 22:15:00|11838.5|11837.6|11838.5|11837.6|11838.8|11837.9|11837.6|11836.7|131
1628115600000|2021-08-04 22:20:00|11838.4|11837.5|11838.6|11837.7|11838.7|11837.8|11838.2|11837.3|118
1628115900000|2021-08-04 22:25:00|11838.5|11837.6|11839.1|11838.2|11839.2|11838.3|11838.2|11837.3|120
1628116200000|2021-08-04 22:30:00|11839|11838.1|11838.5|11837.6|11839.1|11838.2|11838|11837.1|134
1628116500000|2021-08-04 22:35:00|11838.4|11837.5|11839.5|11838.6|11839.5|11838.6|11838|11837.1|84
1628116800000|2021-08-04 22:40:00|11839.4|11838.5|11839.1|11838.2|11839.8|11838.9|11839|11838.1|95
1628117100000|2021-08-04 22:45:00|11839.3|11838.4|11838.7|11837.8|11839.4|11838.5|11838.6|11837.7|89
1628117400000|2021-08-04 22:50:00|11838.6|11837.7|11838.4|11837.5|11839.1|11838.2|11838.3|11837.5|65
1628117700000|2021-08-04 22:55:00|11838.5|11837.6|11838.6|11837.7|11839.1|11838.2|11838.3|11837.4|88
1628118000000|2021-08-04 23:00:00|11838.7|11837.8|11838.1|11837.2|11838.8|11837.9|11837.7|11836.8|80
1628118300000|2021-08-04 23:05:00|11838|11837.4|11838.3|11837.4|11838.7|11837.8|11838|11837.2|101
1628118600000|2021-08-04 23:10:00|11838.4|11837.5|11838.5|11837.6|11838.7|11837.8|11838|11837.2|102
1628118900000|2021-08-04 23:15:00|11838.6|11837.7|11839.1|11838.2|11839.3|11838.4|11838|11837.2|91
1628119200000|2021-08-04 23:20:00|11839.2|11838.3|11838.3|11837.4|11839.3|11838.4|11838.3|11837.4|68
1628119500000|2021-08-04 23:25:00|11838.4|11837.5|11838.2|11837.3|11838.5|11837.7|11837.6|11836.7|76
1628119800000|2021-08-04 23:30:00|11838.3|11837.4|11838.4|11837.5|11838.6|11837.7|11838|11837.1|102
1628120100000|2021-08-04 23:35:00|11838.3|11837.4|11838.2|11837.3|11838.6|11837.8|11838.1|11837.2|64
1628120400000|2021-08-04 23:40:00|11838.1|11837.2|11838.1|11837.2|11838.3|11837.4|11838|11837.1|34
1628120700000|2021-08-04 23:45:00|11838.3|11837.4|11838.1|11837.2|11838.6|11837.9|11837.7|11837.1|129
1628121000000|2021-08-04 23:50:00|11837.9|11837.3|11837.6|11837|11838.2|11837.5|11837.5|11836.7|95
1628121300000|2021-08-04 23:55:00|11837.5|11836.9|11837.8|11837.2|11838|11837.3|11837.4|11836.6|84
1628121600000|2021-08-05 00:00:00|11837.7|11837.1|11837.5|11836.9|11838.7|11837.8|11837|11836.1|175
1628121900000|2021-08-05 00:05:00|11837.4|11836.8|11838.6|11837.7|11838.8|11838.2|11837.1|11836.3|150
1628122200000|2021-08-05 00:10:00|11838.7|11837.8|11839.2|11838.3|11839.2|11838.4|11838.1|11837.3|191
1628122500000|2021-08-05 00:15:00|11838.7|11838.1|11839|11838.4|11839.1|11838.4|11838|11837.2|196
1628122800000|2021-08-05 00:20:00|11839.1|11838.2|11837.6|11836.7|11839.2|11838.5|11836.4|11835.6|212
1628123100000|2021-08-05 00:25:00|11837.5|11836.9|11836.6|11835.7|11837.7|11837|11836.5|11835.6|140
1628123400000|2021-08-05 00:30:00|11836.7|11835.8|11835.8|11834.9|11837.1|11836.2|11835.1|11834.4|217
1628123700000|2021-08-05 00:35:00|11836|11835.1|11834.7|11834.1|11836.1|11835.4|11834.4|11833.5|214
1628124000000|2021-08-05 00:40:00|11834.6|11834|11835.5|11834.6|11836|11835.2|11834.1|11833.5|233
1628124300000|2021-08-05 00:45:00|11835.6|11834.7|11838|11837.1|11838|11837.2|11835.1|11834.4|211
1628124600000|2021-08-05 00:50:00|11837.8|11837.2|11833.7|11832.8|11838|11837.2|11832.5|11831.6|470
1628124900000|2021-08-05 00:55:00|11833.2|11832.3|11832.3|11831.7|11834.5|11833.7|11832|11831.1|353
1628125200000|2021-08-05 01:00:00|11832.4|11831.8|11833.4|11832.5|11833.9|11833.2|11832|11831.3|318
1628125500000|2021-08-05 01:05:00|11833.5|11832.6|11833.4|11832.8|11834.6|11833.9|11832.9|11832.3|267
1628125800000|2021-08-05 01:10:00|11833.5|11832.9|11833|11832.1|11835|11834.2|11832.6|11831.7|305
1628126100000|2021-08-05 01:15:00|11833.1|11832.2|11836.3|11835.4|11836.3|11835.7|11832.5|11831.6|238
1628126400000|2021-08-05 01:20:00|11836.1|11835.5|11836.1|11835.5|11836.4|11835.8|11835.3|11834.5|183
1628126700000|2021-08-05 01:25:00|11836.2|11835.6|11836.2|11835.3|11836.7|11835.9|11835.3|11834.7|225
1628127000000|2021-08-05 01:30:00|11836.3|11835.4|11837.2|11836.6|11837.7|11836.8|11835.5|11834.9|318
1628127300000|2021-08-05 01:35:00|11837.1|11836.5|11836|11835.4|11837.8|11837|11835.2|11834.6|282
1628127600000|2021-08-05 01:40:00|11836.1|11835.5|11838.1|11837.5|11838.8|11838|11836|11835.3|225
1628127900000|2021-08-05 01:45:00|11838|11837.4|11838.4|11837.8|11838.8|11838.1|11837.5|11836.9|146
1628128200000|2021-08-05 01:50:00|11838.5|11837.9|11838.9|11838.3|11839.6|11838.7|11837.5|11836.9|225
1628128500000|2021-08-05 01:55:00|11839|11838.4|11836.2|11835.6|11839.7|11839|11835.5|11834.6|340
1628128800000|2021-08-05 02:00:00|11836|11835.4|11837.3|11836.7|11837.5|11836.8|11835.2|11834.6|311
1628129100000|2021-08-05 02:05:00|11837.5|11836.6|11835.6|11834.7|11837.5|11836.6|11835.4|11834.7|239
1628129400000|2021-08-05 02:10:00|11835.7|11834.8|11835.6|11835|11836.2|11835.4|11835.2|11834.5|264
1628129700000|2021-08-05 02:15:00|11835.5|11834.9|11834|11833.4|11836.6|11835.7|11833.8|11833.2|268
1628130000000|2021-08-05 02:20:00|11833.9|11833.3|11834|11833.4|11835|11834.4|11833.3|11832.7|195
1628130300000|2021-08-05 02:25:00|11834.2|11833.3|11833.8|11833.2|11834.2|11833.4|11833|11832.1|209
1628130600000|2021-08-05 02:30:00|11833.9|11833.3|11834.4|11833.8|11835.5|11834.9|11833.7|11832.9|214
1628130900000|2021-08-05 02:35:00|11834.3|11833.7|11834.7|11834.1|11835.4|11834.7|11834|11833.4|222
1628131200000|2021-08-05 02:40:00|11834.6|11834|11834.3|11833.4|11834.7|11834.1|11833.5|11832.7|155
1628131500000|2021-08-05 02:45:00|11834.2|11833.3|11833.5|11832.9|11834.2|11833.5|11832.5|11831.9|227
1628131800000|2021-08-05 02:50:00|11833.4|11832.8|11835.9|11835.3|11836.1|11835.3|11833.4|11832.8|246
1628132100000|2021-08-05 02:55:00|11835.8|11835.2|11836.5|11835.6|11836.7|11835.8|11835.4|11834.7|191
1628132400000|2021-08-05 03:00:00|11836.3|11835.7|11836.5|11835.9|11837|11836.4|11836|11835.1|225
1628132700000|2021-08-05 03:05:00|11836.6|11835.7|11836.6|11835.7|11837.5|11836.7|11836.4|11835.6|206
1628133000000|2021-08-05 03:10:00|11836.5|11835.6|11836.3|11835.4|11836.7|11835.9|11835.1|11834.3|206
1628133300000|2021-08-05 03:15:00|11836.4|11835.5|11835.2|11834.3|11836.7|11835.9|11835|11834.3|132
1628133600000|2021-08-05 03:20:00|11835.4|11834.5|11835.7|11834.8|11836.2|11835.4|11834.8|11834.2|298
1628133900000|2021-08-05 03:25:00|11835.6|11834.7|11835.4|11834.5|11836.6|11835.7|11835.4|11834.5|248
1628134200000|2021-08-05 03:30:00|11835.5|11834.6|11835.4|11834.8|11835.6|11834.9|11834.9|11834.2|245
1628134500000|2021-08-05 03:35:00|11835.5|11834.9|11834.9|11834.3|11836.2|11835.5|11834.9|11834.1|137
1628134800000|2021-08-05 03:40:00|11835|11834.4|11834.7|11834.1|11835.3|11834.7|11834.7|11834|143
1628135100000|2021-08-05 03:45:00|11834.8|11834.2|11833.8|11833.2|11834.8|11834.2|11833.6|11832.9|120
1628135400000|2021-08-05 03:50:00|11833.9|11833.3|11833.7|11833.1|11833.9|11833.3|11833.2|11832.4|129
1628135700000|2021-08-05 03:55:00|11833.8|11833.2|11834.5|11833.9|11834.5|11833.9|11833.4|11832.6|109
1628136000000|2021-08-05 04:00:00|11834.4|11833.8|11834.9|11834|11835.1|11834.5|11834.1|11833.4|148
1628136300000|2021-08-05 04:05:00|11834.8|11833.9|11834.9|11834.3|11835.1|11834.4|11834.5|11833.7|105
1628136600000|2021-08-05 04:10:00|11834.8|11834.2|11836.1|11835.2|11836.2|11835.3|11834.8|11834.2|152
1628136900000|2021-08-05 04:15:00|11836|11835.1|11835.9|11835.3|11836.7|11836|11835.8|11835|133
1628137200000|2021-08-05 04:20:00|11836|11835.4|11837.1|11836.2|11837.2|11836.4|11835.9|11835.1|111
1628137500000|2021-08-05 04:25:00|11836.9|11836|11837.4|11836.5|11837.8|11836.9|11836.4|11835.6|157
1628137800000|2021-08-05 04:30:00|11836.8|11836.2|11836.4|11835.8|11837.2|11836.5|11836.4|11835.6|145
1628138100000|2021-08-05 04:35:00|11836.5|11835.9|11835.9|11835.3|11836.5|11835.9|11835.2|11834.6|136
1628138400000|2021-08-05 04:40:00|11835.8|11835.2|11834.9|11834.3|11836.5|11835.8|11834.8|11834.1|162
1628138700000|2021-08-05 04:45:00|11834.8|11834.2|11834.9|11834.3|11835.1|11834.4|11834.2|11833.6|132
1628139000000|2021-08-05 04:50:00|11834.8|11834.2|11835.9|11835.3|11836.1|11835.5|11834.6|11833.7|135
1628139300000|2021-08-05 04:55:00|11836|11835.4|11836.7|11836.1|11837.1|11836.3|11835.9|11835.1|204
1628139600000|2021-08-05 05:00:00|11836.6|11836|11838.4|11837.8|11838.6|11837.9|11836.2|11835.6|244
1628139900000|2021-08-05 05:05:00|11838.5|11837.9|11837.8|11837.2|11838.6|11838|11837.7|11837|158
1628140200000|2021-08-05 05:10:00|11837.7|11837.1|11838.3|11837.7|11838.6|11837.9|11837.7|11837.1|132
1628140500000|2021-08-05 05:15:00|11838.4|11837.8|11837.9|11837|11838.5|11837.9|11837.7|11836.9|138
1628140800000|2021-08-05 05:20:00|11838|11837.1|11837.5|11836.9|11838|11837.3|11837.3|11836.4|149
1628141100000|2021-08-05 05:25:00|11837.4|11836.8|11837.5|11836.9|11838.1|11837.5|11837.3|11836.5|181
1628141400000|2021-08-05 05:30:00|11837.4|11836.8|11837.1|11836.2|11837.9|11837.2|11836.4|11835.8|185
1628141700000|2021-08-05 05:35:00|11836.9|11836.3|11835.9|11835.3|11837.2|11836.5|11835.9|11835.1|163
1628142000000|2021-08-05 05:40:00|11836|11835.4|11835.4|11834.8|11836.2|11835.4|11835.2|11834.4|117
1628142300000|2021-08-05 05:45:00|11835.5|11834.9|11836.1|11835.5|11836.7|11835.9|11834.8|11834.1|141
1628142600000|2021-08-05 05:50:00|11836|11835.4|11834.9|11834.3|11836.2|11835.5|11834.5|11833.6|161
1628142900000|2021-08-05 05:55:00|11835|11834.4|11837.2|11836.3|11837.7|11836.3|11834.6|11834|250
1628143200000|2021-08-05 06:00:00|11837.1|11836.2|11832.9|11832|11837.6|11836.7|11832.5|11831.8|381
1628143500000|2021-08-05 06:05:00|11832.6|11831.9|11835|11834.1|11835.1|11834.3|11831.8|11830.9|340
1628143800000|2021-08-05 06:10:00|11834.7|11833.8|11835.5|11834.9|11835.9|11835.3|11834.3|11833.6|354
1628144100000|2021-08-05 06:15:00|11835.6|11835|11834.9|11834.3|11836|11835.3|11834.4|11833.8|306
1628144400000|2021-08-05 06:20:00|11834.8|11834.2|11838.4|11837.8|11838.6|11837.9|11834.2|11833.6|303
1628144700000|2021-08-05 06:25:00|11838.5|11837.9|11837.5|11836.9|11840.3|11839.6|11837.3|11836.7|359
1628145000000|2021-08-05 06:30:00|11837.3|11836.7|11834.6|11833.7|11837.6|11836.9|11833.9|11833.3|344
1628145300000|2021-08-05 06:35:00|11834.7|11833.8|11831.8|11830.9|11835.2|11834.4|11830.7|11830|420
1628145600000|2021-08-05 06:40:00|11831.7|11831.2|11836.7|11835.8|11836.9|11836|11830.6|11830|468
1628145900000|2021-08-05 06:45:00|11836.3|11835.7|11835|11834.4|11837.1|11836.2|11834.3|11833.5|394
1628146200000|2021-08-05 06:50:00|11835.1|11834.5|11838.2|11837.3|11839.9|11839.1|11835.1|11834.3|475
1628146500000|2021-08-05 06:55:00|11838.3|11837.4|11838.1|11837.5|11839.6|11838.8|11835.3|11834.5|486
1628146800000|2021-08-05 07:00:00|11838.3|11837.7|11838.1|11837.2|11841.6|11841|11836.5|11835.9|647
1628147100000|2021-08-05 07:05:00|11837.9|11837.3|11841.4|11840.5|11843.8|11842.9|11837.4|11836.8|483
1628147400000|2021-08-05 07:10:00|11841.3|11840.4|11840.8|11840.2|11843.2|11842.4|11840.3|11839.6|468
1628147700000|2021-08-05 07:15:00|11840.7|11840.1|11842.9|11842.3|11844|11843.3|11840.7|11840.1|430
1628148000000|2021-08-05 07:20:00|11843|11842.1|11843.4|11842.8|11843.7|11843.1|11840.5|11839.9|542
1628148300000|2021-08-05 07:25:00|11843.5|11842.9|11844.6|11843.7|11844.7|11843.9|11842.1|11841.5|218
1628148600000|2021-08-05 07:30:00|11847.3|11846.7|11846.3|11845.7|11847.7|11847|11845.5|11844.7|481
1628148900000|2021-08-05 07:35:00|11846.2|11845.6|11845|11844.4|11848|11847.4|11844.3|11843.7|479
1628149200000|2021-08-05 07:40:00|11844.9|11844.3|11844.6|11843.7|11846.2|11845.5|11843.2|11842.6|454
1628149500000|2021-08-05 07:45:00|11844.7|11843.8|11848.1|11847.5|11848.2|11847.6|11844.4|11843.7|340
1628149800000|2021-08-05 07:50:00|11848.2|11847.6|11848.3|11847.4|11850|11849.4|11847.1|11846.3|388
1628150100000|2021-08-05 07:55:00|11848.2|11847.3|11849.5|11848.6|11849.6|11848.9|11847.8|11847.2|458
1628150400000|2021-08-05 08:00:00|11849.2|11848.3|11846.5|11845.6|11850.1|11849.4|11846|11845.1|501
1628150700000|2021-08-05 08:05:00|11846.6|11845.7|11846.9|11846.3|11847|11846.4|11843.8|11843.1|371
1628151000000|2021-08-05 08:10:00|11847|11846.4|11840.2|11839.6|11847|11846.4|11840.1|11839.5|456
1628151300000|2021-08-05 08:15:00|11840.3|11839.4|11836.3|11835.7|11840.4|11839.5|11835.9|11835.3|428
1628151600000|2021-08-05 08:20:00|11835.9|11835.3|11837|11836.4|11837.5|11836.6|11833|11832.4|499
1628151900000|2021-08-05 08:25:00|11837.1|11836.5|11837|11836.4|11838.6|11837.9|11835.1|11834.5|456
1628152200000|2021-08-05 08:30:00|11836.9|11836.3|11835|11834.4|11837.8|11837.2|11834.5|11833.8|412
1628152500000|2021-08-05 08:35:00|11834.9|11834.3|11834|11833.4|11835.2|11834.6|11832.4|11831.8|451
1628152800000|2021-08-05 08:40:00|11833.9|11833.3|11834.9|11834|11835.1|11834.3|11833|11832.4|321
1628153100000|2021-08-05 08:45:00|11834.8|11833.9|11832.1|11831.2|11837.2|11836.5|11831.5|11830.8|431
1628153400000|2021-08-05 08:50:00|11832|11831.1|11834|11833.4|11835|11834.4|11830.3|11829.7|387
1628153700000|2021-08-05 08:55:00|11834.1|11833.5|11837.4|11836.8|11838.2|11837.6|11834|11833.4|497
1628154000000|2021-08-05 09:00:00|11837.5|11836.9|11838.1|11837.2|11838.6|11837.8|11836.3|11835.6|418
1628154300000|2021-08-05 09:05:00|11838.2|11837.3|11836.6|11835.7|11838.2|11837.6|11835.3|11834.7|346
1628154600000|2021-08-05 09:10:00|11836.7|11835.8|11836.5|11835.6|11837.7|11837|11834.3|11833.7|309
1628154900000|2021-08-05 09:15:00|11836.6|11835.7|11837.2|11836.6|11837.3|11836.6|11835.9|11835.2|308
1628155200000|2021-08-05 09:20:00|11837.1|11836.5|11842|11841.4|11843.4|11842.6|11837.1|11836.5|559
1628155500000|2021-08-05 09:25:00|11842.2|11841.3|11839.8|11839.2|11842.2|11841.3|11839.6|11838.8|353
1628155800000|2021-08-05 09:30:00|11839.9|11839.3|11839.3|11838.4|11840.7|11839.8|11838.1|11837.5|379
1628156100000|2021-08-05 09:35:00|11839.2|11838.3|11840.6|11839.7|11841.3|11840.5|11838.9|11838.1|348
1628156400000|2021-08-05 09:40:00|11840.5|11839.9|11839.3|11838.4|11842|11841.2|11839.1|11838.3|323
1628156700000|2021-08-05 09:45:00|11839.2|11838.3|11838.8|11838.2|11839.6|11839|11837.8|11837.1|315
1628157000000|2021-08-05 09:50:00|11838.9|11838.3|11830.5|11829.6|11839.2|11838.4|11829.5|11828.6|512
1628157300000|2021-08-05 09:55:00|11830.4|11829.5|11832.7|11831.8|11832.7|11832|11828.4|11827.8|613
1628157600000|2021-08-05 10:00:00|11832.8|11831.9|11836.6|11835.7|11836.6|11835.9|11832.8|11831.9|504
1628157900000|2021-08-05 10:05:00|11836.5|11835.6|11840.7|11840.1|11841|11840.2|11836.2|11835.6|427
1628158200000|2021-08-05 10:10:00|11840.8|11840.2|11841.2|11840.6|11841.6|11840.7|11839.3|11838.7|389
1628158500000|2021-08-05 10:15:00|11841.4|11840.5|11842.4|11841.8|11843.1|11842.4|11841.2|11840.4|455
1628158800000|2021-08-05 10:20:00|11842.3|11841.7|11843|11842.4|11844.2|11843.6|11841.8|11841.1|459
1628159100000|2021-08-05 10:25:00|11843.1|11842.5|11841.8|11841.2|11844|11843.4|11841.6|11840.8|407
1628159400000|2021-08-05 10:30:00|11841.7|11841.1|11840.6|11840|11842.8|11842.1|11840.4|11839.8|331
1628159700000|2021-08-05 10:35:00|11840.5|11839.9|11842.3|11841.7|11842.6|11841.9|11838.8|11838.2|395
1628160000000|2021-08-05 10:40:00|11842.2|11841.6|11841.7|11840.8|11843.5|11842.9|11841|11840.4|369
1628160300000|2021-08-05 10:45:00|11841.6|11840.7|11843.5|11842.6|11843.5|11842.7|11840.7|11840|373
1628160600000|2021-08-05 10:50:00|11843.3|11842.7|11847.1|11846.2|11847.2|11846.4|11843.1|11842.3|428
1628160900000|2021-08-05 10:55:00|11847.2|11846.3|11846.5|11845.6|11847.2|11846.5|11845.1|11844.4|426
1628161200000|2021-08-05 11:00:00|11846.4|11845.5|11845.5|11844.9|11848.1|11847.5|11843|11842.1|925
1628161500000|2021-08-05 11:05:00|11845.7|11844.8|11847.3|11846.4|11848|11847.4|11845.4|11844.7|831
1628161800000|2021-08-05 11:10:00|11847.1|11846.5|11846.8|11845.9|11848.3|11847.7|11845.2|11844.6|480
1628162100000|2021-08-05 11:15:00|11846.9|11846|11849.6|11849|11850.1|11849.5|11846.9|11846|470
1628162400000|2021-08-05 11:20:00|11849.7|11849.1|11852.8|11851.9|11853|11852.4|11849.5|11848.9|557
1628162700000|2021-08-05 11:25:00|11852.6|11852|11854.7|11854.1|11855.3|11854.7|11852|11851.3|453
1628163000000|2021-08-05 11:30:00|11854.9|11854|11855|11854.4|11855.5|11854.8|11854.3|11853.7|398
1628163300000|2021-08-05 11:35:00|11854.9|11854.3|11851|11850.4|11855.3|11854.7|11850.4|11849.8|445
1628163600000|2021-08-05 11:40:00|11850.9|11850.3|11851.5|11850.9|11852.3|11851.6|11849.9|11849.3|374
1628163900000|2021-08-05 11:45:00|11851.7|11851.1|11850.5|11849.6|11852.2|11851.6|11849.9|11849.2|280
1628164200000|2021-08-05 11:50:00|11850.6|11849.7|11849.5|11848.9|11851|11850.2|11848.4|11847.8|364
1628164500000|2021-08-05 11:55:00|11849.6|11849|11855.6|11855|11857.2|11856.6|11849.4|11848.8|588
1628164800000|2021-08-05 12:00:00|11855.5|11854.9|11854.1|11853.5|11857.8|11857|11853|11852.4|497
1628165100000|2021-08-05 12:05:00|11854|11853.4|11854.6|11854|11855.9|11855.3|11853.1|11852.4|407
1628165400000|2021-08-05 12:10:00|11854.7|11854.1|11849.7|11849.1|11854.7|11854.1|11849.5|11848.9|389
1628165700000|2021-08-05 12:15:00|11849.6|11849|11848.1|11847.5|11850.3|11849.7|11847.2|11846.6|501
1628166000000|2021-08-05 12:20:00|11848|11847.4|11843.3|11842.7|11848.9|11848.3|11843.2|11842.6|470
1628166300000|2021-08-05 12:25:00|11843.2|11842.6|11842.4|11841.5|11843.2|11842.6|11838.4|11837.8|525
1628166600000|2021-08-05 12:30:00|11842.2|11841.3|11840.6|11840|11843.7|11842.9|11837.9|11837|902
1628166900000|2021-08-05 12:35:00|11840.5|11839.9|11845.2|11844.6|11845.3|11844.7|11837.3|11836.7|708
1628167200000|2021-08-05 12:40:00|11844.9|11844.3|11836.2|11835.3|11845.4|11844.8|11836.1|11835.3|729
1628167500000|2021-08-05 12:45:00|11835.9|11835.4|11837.5|11836.9|11839.5|11838.9|11833.6|11833|774
1628167800000|2021-08-05 12:50:00|11837.4|11836.8|11838.4|11837.8|11839.6|11839|11837.1|11836.5|469
1628168100000|2021-08-05 12:55:00|11838.1|11837.5|11836.3|11835.4|11839.2|11838.5|11835.5|11834.9|670
1628168400000|2021-08-05 13:00:00|11836.4|11835.5|11837.8|11837.2|11839|11838.4|11834.9|11834.3|670
1628168700000|2021-08-05 13:05:00|11837.7|11837.1|11838.9|11838.3|11839.9|11839.3|11836.3|11835.7|503
1628169000000|2021-08-05 13:10:00|11839.1|11838.5|11840.1|11839.5|11840.4|11839.8|11837.3|11836.7|456
1628169300000|2021-08-05 13:15:00|11840.2|11839.6|11840.7|11840.1|11842.3|11841.7|11839.6|11839|435
1628169600000|2021-08-05 13:20:00|11840.6|11840|11837.8|11837.2|11841|11840.4|11837.6|11836.9|380
1628169900000|2021-08-05 13:25:00|11837.7|11837.1|11842.2|11841.6|11842.4|11841.8|11836.1|11835.4|548
1628170200000|2021-08-05 13:30:00|11841.9|11841.3|11843.4|11842.8|11845|11844.4|11840.4|11839.8|790
1628170500000|2021-08-05 13:35:00|11843.3|11842.7|11845.3|11844.7|11848|11847.4|11843.3|11842.7|696
1628170800000|2021-08-05 13:40:00|11845.5|11844.9|11841|11840.1|11845.7|11845.1|11836.3|11835.7|882
1628171100000|2021-08-05 13:45:00|11840.9|11840|11835.5|11834.6|11842.3|11841.4|11834.1|11833.4|872
1628171400000|2021-08-05 13:50:00|11835.4|11834.9|11837.6|11837|11838.8|11837.9|11832.4|11831.7|695
1628171700000|2021-08-05 13:55:00|11837.4|11836.8|11838.6|11838|11840.3|11839.7|11837.3|11836.6|633
1628172000000|2021-08-05 14:00:00|11838.5|11837.9|11836|11835.4|11838.9|11838.3|11834.3|11833.5|713
1628172300000|2021-08-05 14:05:00|11835.9|11835.3|11840.7|11839.8|11840.7|11840|11835.2|11834.6|591
1628172600000|2021-08-05 14:10:00|11840.6|11839.7|11851.8|11850.9|11851.8|11850.9|11840|11839.4|991
1628172900000|2021-08-05 14:15:00|11851.7|11850.8|11848.8|11847.9|11851.8|11850.9|11846|11845.2|722
1628173200000|2021-08-05 14:20:00|11849.1|11848.5|11846.5|11845.9|11850.4|11849.8|11845.2|11844.6|636
1628173500000|2021-08-05 14:25:00|11846.4|11845.8|11846.7|11845.8|11850.6|11849.7|11846.4|11845.8|568
1628173800000|2021-08-05 14:30:00|11846.6|11845.7|11844.3|11843.4|11846.8|11846.1|11842.5|11841.9|633
1628174100000|2021-08-05 14:35:00|11844.1|11843.5|11846.6|11846|11848.3|11847.6|11842.6|11842|472
1628174400000|2021-08-05 14:40:00|11846.7|11846.1|11841.7|11841.1|11847.1|11846.5|11841.7|11841|589
1628174700000|2021-08-05 14:45:00|11841.5|11840.9|11844.8|11844.2|11846.2|11845.6|11838.5|11837.9|672
1628175000000|2021-08-05 14:50:00|11844.7|11844.1|11841.2|11840.6|11845.8|11845.2|11840.2|11839.5|622
1628175300000|2021-08-05 14:55:00|11841.3|11840.7|11839.5|11838.9|11841.7|11841.1|11837.2|11836.6|842
1628175600000|2021-08-05 15:00:00|11839.3|11838.7|11836.3|11835.7|11840.2|11839.6|11834.6|11834|645
1628175900000|2021-08-05 15:05:00|11836.4|11835.8|11839|11838.4|11839.9|11839.3|11834.8|11834.2|482
1628176200000|2021-08-05 15:10:00|11839.1|11838.5|11840.8|11839.9|11841.4|11840.6|11839.1|11838.5|376
1628176500000|2021-08-05 15:15:00|11840.7|11839.8|11839.6|11839|11841.2|11840.5|11838.6|11837.8|430
1628176800000|2021-08-05 15:20:00|11839.5|11838.9|11841.9|11841|11842.4|11841.7|11839.5|11838.9|402
1628177100000|2021-08-05 15:25:00|11842|11841.1|11843.4|11842.5|11843.4|11842.7|11839.1|11838.4|434
1628177400000|2021-08-05 15:30:00|11843.3|11842.4|11845.6|11845|11846.3|11845.7|11842.6|11841.9|426
1628177700000|2021-08-05 15:35:00|11845.8|11844.9|11842.7|11841.8|11846.1|11845.5|11842.6|11841.7|405
1628178000000|2021-08-05 15:40:00|11842.6|11841.7|11843.1|11842.5|11843.9|11843.2|11841.2|11840.3|448
1628178300000|2021-08-05 15:45:00|11843.2|11842.3|11841.3|11840.4|11844.2|11843.5|11840|11839.4|398
1628178600000|2021-08-05 15:50:00|11841.1|11840.5|11840.4|11839.5|11842.7|11842.1|11839|11838.3|483
1628178900000|2021-08-05 15:55:00|11840.3|11839.4|11837.7|11836.8|11840.6|11839.8|11837.4|11836.7|385
1628179200000|2021-08-05 16:00:00|11837.6|11837.1|11838.6|11838|11839.1|11838.2|11835.9|11835.2|353
1628179500000|2021-08-05 16:05:00|11838.7|11838.1|11838.1|11837.2|11839.2|11838.5|11837.2|11836.5|281
1628179800000|2021-08-05 16:10:00|11837.9|11837.3|11841.3|11840.7|11841.9|11841.1|11837.9|11837.3|324
1628180100000|2021-08-05 16:15:00|11841.2|11840.6|11838.3|11837.4|11841.3|11840.6|11837.2|11836.6|291
1628180400000|2021-08-05 16:20:00|11838.2|11837.6|11840.1|11839.2|11840.4|11839.6|11837.7|11836.9|290
1628180700000|2021-08-05 16:25:00|11840|11839.1|11841.8|11840.9|11841.9|11841|11839.7|11838.8|182
1628181000000|2021-08-05 16:30:00|11841.7|11840.8|11839.7|11838.8|11841.8|11841|11839.5|11838.8|251
1628181300000|2021-08-05 16:35:00|11839.8|11838.9|11837.7|11836.8|11839.8|11839.1|11837.6|11836.7|341
1628181600000|2021-08-05 16:40:00|11837.6|11836.7|11841.4|11840.5|11842.1|11841.4|11837.2|11836.3|294
1628181900000|2021-08-05 16:45:00|11841.5|11840.8|11840.4|11839.5|11841.8|11841|11840.1|11839.3|256
1628182200000|2021-08-05 16:50:00|11840.3|11839.7|11838.2|11837.3|11840.7|11840|11838.1|11837.2|304
1628182500000|2021-08-05 16:55:00|11838.3|11837.4|11839.3|11838.4|11839.5|11838.7|11837.8|11836.9|329
1628182800000|2021-08-05 17:00:00|11839.4|11838.5|11838.2|11837.6|11839.7|11839|11837.8|11837|351
1628183100000|2021-08-05 17:05:00|11838.3|11837.7|11837|11836.4|11838.5|11837.7|11836.2|11835.4|250
1628183400000|2021-08-05 17:10:00|11837.2|11836.3|11840.1|11839.2|11840.3|11839.5|11837|11836.2|401
1628183700000|2021-08-05 17:15:00|11840.2|11839.3|11837.5|11836.6|11840.3|11839.5|11837.1|11836.2|302
1628184000000|2021-08-05 17:20:00|11837.4|11836.5|11837.2|11836.3|11837.6|11836.8|11836.1|11835.2|261
1628184300000|2021-08-05 17:25:00|11837.1|11836.2|11837.4|11836.8|11838.2|11837.4|11836.8|11835.9|216
1628184600000|2021-08-05 17:30:00|11837.5|11836.6|11836|11835.4|11837.9|11837.1|11835.6|11834.7|201
1628184900000|2021-08-05 17:35:00|11835.9|11835.3|11834.7|11833.8|11836.3|11835.5|11834.5|11833.6|240
1628185200000|2021-08-05 17:40:00|11834.8|11834.2|11832.9|11832|11834.9|11834.2|11832|11831.2|293
1628185500000|2021-08-05 17:45:00|11832.7|11832.1|11832.6|11832|11833.6|11832.8|11832|11831.2|308
1628185800000|2021-08-05 17:50:00|11832.8|11831.9|11833.2|11832.6|11834|11833.1|11832.5|11831.7|223
1628186100000|2021-08-05 17:55:00|11833.3|11832.7|11835.9|11835.3|11836|11835.3|11833.3|11832.6|259
1628186400000|2021-08-05 18:00:00|11836|11835.1|11832.2|11831.3|11836.7|11836|11831.8|11830.9|320
1628186700000|2021-08-05 18:05:00|11832.3|11831.4|11834.7|11834.1|11834.8|11834.1|11832.2|11831.3|240
1628187000000|2021-08-05 18:10:00|11834.8|11834.2|11836.4|11835.8|11838|11837.1|11834|11833.2|312
1628187300000|2021-08-05 18:15:00|11836.3|11835.7|11836.5|11835.6|11837.2|11836.4|11836|11835.4|319
1628187600000|2021-08-05 18:20:00|11836.4|11835.8|11838.2|11837.6|11838.4|11837.7|11836.3|11835.6|249
1628187900000|2021-08-05 18:25:00|11838.3|11837.7|11838.7|11838.1|11839.1|11838.3|11838.1|11837.4|250
1628188200000|2021-08-05 18:30:00|11838.6|11838|11837.4|11836.5|11839.1|11838.4|11836.7|11835.9|291
1628188500000|2021-08-05 18:35:00|11837.5|11836.6|11838.1|11837.2|11838.9|11838.1|11837.4|11836.5|225
1628188800000|2021-08-05 18:40:00|11838|11837.1|11836.2|11835.6|11838.1|11837.3|11836.1|11835.3|188
1628189100000|2021-08-05 18:45:00|11836.5|11835.9|11836.3|11835.7|11837|11836.4|11835.8|11835.1|203
1628189400000|2021-08-05 18:50:00|11836.5|11835.9|11835.9|11835.3|11836.9|11836.2|11835.3|11834.7|234
1628189700000|2021-08-05 18:55:00|11835.8|11835.2|11836.2|11835.3|11836.8|11836|11835.3|11834.5|309
1628190000000|2021-08-05 19:00:00|11836.3|11835.4|11835.6|11835|11836.3|11835.6|11834.4|11833.6|268
1628190300000|2021-08-05 19:05:00|11835.7|11834.8|11834.9|11834.3|11836.1|11835.2|11834.8|11834|191
1628190600000|2021-08-05 19:10:00|11834.8|11834.2|11833.5|11832.9|11835.6|11834.9|11833.4|11832.7|199
1628190900000|2021-08-05 19:15:00|11833.2|11832.6|11832.4|11831.8|11833.4|11832.6|11831.4|11830.7|276
1628191200000|2021-08-05 19:20:00|11832.5|11831.9|11833.7|11832.8|11834.8|11834|11832.5|11831.9|309
1628191500000|2021-08-05 19:25:00|11833.6|11832.7|11835.3|11834.4|11835.6|11834.7|11833.3|11832.6|341
1628191800000|2021-08-05 19:30:00|11835.4|11834.5|11836.5|11835.6|11836.6|11835.8|11834.2|11833.5|341
1628192100000|2021-08-05 19:35:00|11836.4|11835.5|11836.7|11835.8|11837.4|11836.6|11836.2|11835.4|244
1628192400000|2021-08-05 19:40:00|11836.6|11835.7|11836.1|11835.5|11836.9|11836.1|11835.8|11835.2|146
1628192700000|2021-08-05 19:45:00|11835.9|11835.3|11836.1|11835.2|11836.1|11835.4|11834.8|11834|265
1628193000000|2021-08-05 19:50:00|11836|11835.4|11836.4|11835.8|11836.9|11836.2|11835.6|11834.8|263
1628193300000|2021-08-05 19:55:00|11836.5|11835.9|11836.3|11835.4|11837.3|11836.5|11834.7|11833.8|355
1628193600000|2021-08-05 20:00:00|11836.4|11835.5|11834.5|11833.6|11836.6|11835.7|11833.9|11833.1|239
1628193900000|2021-08-05 20:05:00|11834.6|11833.7|11835.6|11834.7|11835.8|11834.9|11834.2|11833.3|124
1628194200000|2021-08-05 20:10:00|11835.7|11834.8|11834.3|11833.4|11835.8|11834.9|11834.1|11833.2|116
1628194500000|2021-08-05 20:15:00|11834.4|11833.5|11833.9|11833|11834.5|11833.8|11833.4|11832.5|82
1628194800000|2021-08-05 20:20:00|11834|11833.1|11833.9|11833|11834.2|11833.3|11833.3|11832.6|109
1628195100000|2021-08-05 20:25:00|11834|11833.1|11833.9|11833|11834.1|11833.4|11833.3|11832.4|133
1628195400000|2021-08-05 20:30:00|11833.8|11832.9|11832.3|11831.4|11833.9|11833|11832.1|11831.2|118
1628195700000|2021-08-05 20:35:00|11832.4|11831.5|11832.7|11831.8|11833.8|11832.9|11832.1|11831.2|92
1628196000000|2021-08-05 20:40:00|11832.6|11831.7|11832.5|11831.6|11832.8|11831.9|11832.3|11831.4|87
1628196300000|2021-08-05 20:45:00|11832.6|11831.7|11832.3|11831.4|11832.8|11831.9|11831.6|11830.7|151
1628196600000|2021-08-05 20:50:00|11832.2|11831.3|11831.4|11830.5|11832.7|11831.8|11831.3|11830.4|176
1628196900000|2021-08-05 20:55:00|11831.5|11830.6|11833.8|11832.2|11833.8|11832.4|11831.2|11830.3|379
1628197200000|2021-08-05 21:00:00|11834.1|11832.1|11838.3|11831.3|11838.3|11832.4|11834.1|11830.3|29
1628197500000|2021-08-05 21:05:00|11838.4|11831.4|11836.9|11829.9|11839.4|11832.4|11836.7|11829.7|92
1628197800000|2021-08-05 21:10:00|11836.8|11829.8|11837|11830|11837.6|11830.9|11836.6|11829.6|104
1628198100000|2021-08-05 21:15:00|11836.7|11829.7|11837|11832.1|11837.4|11832.9|11836.4|11829.6|100
1628198400000|2021-08-05 21:20:00|11837.3|11832|11836.7|11831.2|11837.7|11833|11835.8|11829.5|120
1628198700000|2021-08-05 21:25:00|11837.5|11830.5|11836.2|11830.7|11837.5|11833|11835.8|11830.4|87
1628199000000|2021-08-05 21:30:00|11837.1|11831.5|11836.4|11832.5|11839.7|11833|11835.7|11830.8|244
1628199300000|2021-08-05 21:35:00|11836.5|11832.6|11836.6|11832.9|11836.9|11833.4|11836.2|11832.4|97
1628199600000|2021-08-05 21:40:00|11836.4|11832.8|11836.4|11832.7|11836.9|11833.6|11836.3|11832.4|99
1628199900000|2021-08-05 21:45:00|11836.5|11832.6|11837|11834.1|11837.4|11835.1|11836.1|11832.5|221
1628200200000|2021-08-05 21:50:00|11836.8|11834.3|11836.2|11831.9|11837.5|11834.9|11834.8|11830.1|375
1628200500000|2021-08-05 21:55:00|11836.5|11831.7|11837|11832.8|11837.7|11833.2|11836|11831|269
1628200800000|2021-08-05 22:00:00|11837.1|11832.6|11835.6|11834.1|11837.2|11835.1|11835|11831.9|316
1628201100000|2021-08-05 22:05:00|11835.3|11834.4|11833.4|11832.5|11835.5|11834.5|11833|11832.1|206
1628201400000|2021-08-05 22:10:00|11833.5|11832.6|11832.3|11831.4|11833.8|11832.7|11832.2|11831.3|250
1628201700000|2021-08-05 22:15:00|11832.2|11831.3|11833.6|11832.4|11833.6|11832.7|11832.1|11831.2|146
1628202000000|2021-08-05 22:20:00|11833.5|11832.6|11833.7|11833.1|11833.7|11833.1|11833.1|11832.2|58
1628202300000|2021-08-05 22:25:00|11833.5|11832.6|11834.6|11833.7|11834.7|11833.8|11833.5|11832.6|76
1628202600000|2021-08-05 22:30:00|11834.5|11833.6|11834.4|11833.5|11834.7|11833.8|11834.1|11833.2|106
1628202900000|2021-08-05 22:35:00|11834.5|11833.6|11833.1|11832.2|11834.6|11833.7|11833.1|11832.2|176
1628203200000|2021-08-05 22:40:00|11833.2|11832.3|11833.6|11832.7|11833.6|11832.7|11833|11832|106
1628203500000|2021-08-05 22:45:00|11833.5|11832.6|11833.1|11832.2|11833.6|11832.7|11833|11832.1|65
1628203800000|2021-08-05 22:50:00|11833|11832.1|11833|11832.1|11833.2|11832.2|11832.8|11831.7|76
1628204100000|2021-08-05 22:55:00|11832.9|11832|11832.5|11831.6|11833.1|11832.1|11832.5|11831.6|47
1628204400000|2021-08-05 23:00:00|11832.6|11831.7|11833.2|11832.3|11833.3|11832.4|11832.5|11831.6|39
1628204700000|2021-08-05 23:05:00|11833.1|11832.5|11833|11832.4|11833.2|11832.5|11833|11832.2|24
1628205000000|2021-08-05 23:10:00|11833.6|11832.7|11833.2|11832.3|11833.9|11833|11833.2|11832.3|63
1628205300000|2021-08-05 23:15:00|11833.3|11832.4|11833.1|11832.2|11833.3|11832.5|11832.9|11832.1|67
1628205600000|2021-08-05 23:20:00|11833.2|11832.3|11833.2|11832.3|11833.7|11832.8|11833.1|11832.2|69
1628205900000|2021-08-05 23:25:00|11833.3|11832.4|11833.1|11832.5|11833.3|11832.5|11832.7|11831.8|54
1628206200000|2021-08-05 23:30:00|11833|11832.4|11832.7|11831.8|11833.2|11832.5|11832.6|11831.7|76
1628206500000|2021-08-05 23:35:00|11832.6|11831.7|11833.7|11832.8|11833.9|11833|11832.6|11831.7|74
1628206800000|2021-08-05 23:40:00|11833.8|11832.9|11833.6|11832.7|11834.2|11833.4|11833.4|11832.5|49
1628207100000|2021-08-05 23:45:00|11833.4|11832.5|11833.2|11832.3|11833.7|11832.9|11833.1|11832.2|84
1628207400000|2021-08-05 23:50:00|11833.3|11832.4|11834.8|11833.9|11834.8|11833.9|11833.1|11832.2|152
1628207700000|2021-08-05 23:55:00|11834.7|11833.8|11833.8|11832.9|11834.8|11834|11833.1|11832.3|143
1628208000000|2021-08-06 00:00:00|11833.7|11832.8|11832.6|11831.7|11833.8|11833.1|11832.1|11831.3|239
1628208300000|2021-08-06 00:05:00|11832.3|11831.6|11832.6|11831.7|11832.8|11832|11832.1|11831.2|131
1628208600000|2021-08-06 00:10:00|11832.7|11831.8|11831.8|11830.9|11832.8|11832.1|11831.6|11830.7|166
1628208900000|2021-08-06 00:15:00|11831.7|11830.8|11830.6|11830|11832.2|11831.4|11830.6|11829.8|110
1628209200000|2021-08-06 00:20:00|11830.8|11829.9|11830.9|11830|11831.3|11830.5|11829.8|11828.9|131
1628209500000|2021-08-06 00:25:00|11830.8|11830.2|11828.1|11827.2|11830.9|11830.2|11828.1|11827.2|210
1628209800000|2021-08-06 00:30:00|11828.2|11827.3|11827.7|11826.8|11828.7|11827.8|11827.4|11826.7|209
1628210100000|2021-08-06 00:35:00|11827.8|11826.9|11826.2|11825.3|11828.3|11827.4|11826|11825.2|160
1628210400000|2021-08-06 00:40:00|11826|11825.4|11826.7|11825.8|11827.6|11826.8|11826|11825.4|169
1628210700000|2021-08-06 00:45:00|11826.6|11825.7|11827.5|11826.6|11827.9|11827|11826.5|11825.7|147
1628211000000|2021-08-06 00:50:00|11827.6|11826.7|11826.3|11825.4|11827.6|11826.7|11825.4|11824.6|271
1628211300000|2021-08-06 00:55:00|11826.2|11825.3|11825.9|11825|11826.9|11826|11825.5|11824.6|205
1628211600000|2021-08-06 01:00:00|11826|11825.1|11828|11827.4|11828.3|11827.5|11826|11825.1|319
1628211900000|2021-08-06 01:05:00|11827.8|11827.2|11826.5|11825.6|11828.3|11827.5|11826.1|11825.4|167
1628212200000|2021-08-06 01:10:00|11826.3|11825.4|11825.7|11824.8|11826.3|11825.5|11825|11824.1|178
1628212500000|2021-08-06 01:15:00|11825.8|11824.9|11825.8|11824.9|11825.9|11825.1|11824.9|11824.1|113
1628212800000|2021-08-06 01:20:00|11825.7|11824.8|11825.2|11824.3|11826|11825.3|11825.2|11824.3|131
1628213100000|2021-08-06 01:25:00|11825.3|11824.4|11825.3|11824.4|11825.7|11824.8|11824.9|11824.1|130
1628213400000|2021-08-06 01:30:00|11825.2|11824.3|11825.7|11824.8|11825.8|11824.9|11824.4|11823.6|147
1628213700000|2021-08-06 01:35:00|11825.6|11825|11824.6|11823.7|11825.9|11825|11824.4|11823.7|200
1628214000000|2021-08-06 01:40:00|11824.7|11823.8|11825.1|11824.5|11825.3|11824.6|11824.6|11823.7|147
1628214300000|2021-08-06 01:45:00|11825|11824.4|11825.3|11824.7|11825.7|11824.8|11824.3|11823.6|149
1628214600000|2021-08-06 01:50:00|11825.2|11824.6|11826.8|11825.9|11826.8|11826.1|11825.2|11824.5|201
1628214900000|2021-08-06 01:55:00|11826.7|11825.8|11826.3|11825.7|11826.8|11826|11824.6|11824|258
1628215200000|2021-08-06 02:00:00|11826.6|11826|11825|11824.1|11826.9|11826.2|11824.7|11824|204
1628215500000|2021-08-06 02:05:00|11824.8|11824.2|11824.7|11823.8|11825.4|11824.7|11823.8|11823.1|163
1628215800000|2021-08-06 02:10:00|11824.8|11823.9|11823.6|11823|11824.9|11824.2|11823.5|11822.8|175
1628216100000|2021-08-06 02:15:00|11823.7|11823.1|11823.3|11822.4|11824.4|11823.7|11823|11822.2|199
1628216400000|2021-08-06 02:20:00|11823.2|11822.6|11823.6|11823|11824.1|11823.4|11821.7|11820.8|180
1628216700000|2021-08-06 02:25:00|11823.7|11823.1|11822.8|11821.9|11824.7|11824|11822.2|11821.6|172
1628217000000|2021-08-06 02:30:00|11822.6|11822|11822.1|11821.2|11823|11822.2|11821.8|11820.9|234
1628217300000|2021-08-06 02:35:00|11822.2|11821.3|11821.3|11820.4|11822.5|11821.9|11820.4|11819.6|228
1628217600000|2021-08-06 02:40:00|11821.2|11820.3|11821.2|11820.6|11822.2|11821.5|11820.9|11820.2|231
1628217900000|2021-08-06 02:45:00|11821.1|11820.5|11821.4|11820.5|11821.8|11821|11820.4|11819.7|211
1628218200000|2021-08-06 02:50:00|11821.6|11820.7|11821.2|11820.3|11822.3|11821.5|11820.5|11819.7|265
1628218500000|2021-08-06 02:55:00|11820.7|11820.1|11822|11821.1|11822|11821.2|11820.6|11819.8|293
1628218800000|2021-08-06 03:00:00|11821.9|11821|11820.5|11819.9|11822|11821.2|11820.5|11819.8|177
1628219100000|2021-08-06 03:05:00|11820.6|11820|11820.1|11819.2|11820.9|11820.2|11818.9|11818.1|191
1628219400000|2021-08-06 03:10:00|11820.2|11819.3|11823|11822.1|11823.3|11822.4|11820|11819.1|175
1628219700000|2021-08-06 03:15:00|11823.1|11822.2|11822.6|11822|11823.2|11822.4|11822.5|11821.7|114
1628220000000|2021-08-06 03:20:00|11822.7|11821.8|11823.8|11822.9|11823.8|11823.1|11822.5|11821.8|109
1628220300000|2021-08-06 03:25:00|11823.7|11822.8|11824.4|11823.5|11824.6|11823.9|11823.6|11822.8|165
1628220600000|2021-08-06 03:30:00|11824.3|11823.4|11823.9|11823|11824.4|11823.7|11823.2|11822.4|183
1628220900000|2021-08-06 03:35:00|11823.6|11822.9|11824.3|11823.4|11824.5|11823.9|11823.1|11822.3|180
1628221200000|2021-08-06 03:40:00|11824.2|11823.3|11825.1|11824.5|11825.2|11824.6|11824.1|11823.3|130
1628221500000|2021-08-06 03:45:00|11825|11824.4|11824.1|11823.2|11825|11824.4|11823.4|11822.7|139
1628221800000|2021-08-06 03:50:00|11824|11823.1|11824.1|11823.5|11824.3|11823.6|11823.6|11822.9|128
1628222100000|2021-08-06 03:55:00|11824|11823.4|11823.6|11823|11824.5|11823.9|11823.1|11822.4|115
1628222400000|2021-08-06 04:00:00|11823.5|11822.6|11822.2|11821.3|11823.5|11822.6|11822|11821.3|190
1628222700000|2021-08-06 04:05:00|11822|11821.4|11821.7|11820.8|11822.7|11821.8|11821.7|11820.8|90
1628223000000|2021-08-06 04:10:00|11821.8|11820.9|11821.3|11820.4|11822.3|11821.5|11820.6|11819.8|194
1628223300000|2021-08-06 04:15:00|11821.2|11820.3|11822.3|11821.4|11822.3|11821.5|11821|11820.3|128
1628223600000|2021-08-06 04:20:00|11822.1|11821.5|11821.6|11821|11822.3|11821.7|11821.6|11820.7|127
1628223900000|2021-08-06 04:25:00|11821.5|11820.9|11821.6|11821|11822.2|11821.3|11821.3|11820.7|89
1628224200000|2021-08-06 04:30:00|11821.7|11820.8|11822|11821.4|11822.4|11821.5|11821.6|11820.8|183
1628224500000|2021-08-06 04:35:00|11822.2|11821.6|11820.2|11819.6|11822.4|11821.6|11820.2|11819.4|99
1628224800000|2021-08-06 04:40:00|11820.1|11819.5|11822.7|11821.8|11823.1|11822.2|11819.9|11819.2|266
1628225100000|2021-08-06 04:45:00|11822.8|11821.9|11822.8|11821.9|11823.1|11822.4|11822.6|11821.8|150
1628225400000|2021-08-06 04:50:00|11822.9|11822|11824.9|11824|11825.4|11824.7|11822.8|11822|206
1628225700000|2021-08-06 04:55:00|11824.8|11824.2|11825.9|11825.3|11826.1|11825.5|11824.8|11824|202
1628226000000|2021-08-06 05:00:00|11826|11825.1|11826.8|11826.2|11827.3|11826.6|11825.2|11824.4|252
1628226300000|2021-08-06 05:05:00|11826.7|11826.1|11825.7|11825.1|11827.3|11826.6|11825.7|11825|183
1628226600000|2021-08-06 05:10:00|11825.6|11825|11826.2|11825.6|11826.8|11826.1|11825.6|11824.8|159
1628226900000|2021-08-06 05:15:00|11826.3|11825.7|11825.9|11825.3|11826.5|11825.7|11825.8|11825.1|189
1628227200000|2021-08-06 05:20:00|11825.8|11825.2|11826.3|11825.4|11826.6|11826|11825.1|11824.3|139
1628227500000|2021-08-06 05:25:00|11826.4|11825.5|11825.2|11824.6|11826.6|11825.8|11824.9|11824.1|154
1628227800000|2021-08-06 05:30:00|11825.3|11824.4|11825.4|11824.5|11826.2|11825.5|11824.7|11824.1|162
1628228100000|2021-08-06 05:35:00|11825.3|11824.4|11823.6|11823|11825.3|11824.5|11823.2|11822.5|249
1628228400000|2021-08-06 05:40:00|11823.8|11822.9|11823.3|11822.4|11824.1|11823.3|11823|11822.3|156
1628228700000|2021-08-06 05:45:00|11823.2|11822.3|11823.7|11823.1|11824.7|11823.8|11823.1|11822.3|161
1628229000000|2021-08-06 05:50:00|11823.8|11822.9|11825.7|11824.8|11826.2|11825.4|11823.6|11822.9|212
1628229300000|2021-08-06 05:55:00|11825.8|11824.9|11825.3|11824.4|11826.4|11825.6|11825.1|11824.3|197
1628229600000|2021-08-06 06:00:00|11824.9|11824|11826.5|11825.6|11827.3|11826.4|11823.6|11822.7|349
1628229900000|2021-08-06 06:05:00|11826.6|11825.7|11826.9|11826|11827.2|11826.4|11825.1|11824.2|299
1628230200000|2021-08-06 06:10:00|11827|11826.1|11825|11824.4|11827.8|11826.9|11825|11824.3|297
1628230500000|2021-08-06 06:15:00|11825.1|11824.5|11824.8|11824.2|11826.6|11825.9|11824.8|11824|283
1628230800000|2021-08-06 06:20:00|11824.7|11824.1|11826.8|11826.2|11827.8|11827|11822.2|11821.4|399
1628231100000|2021-08-06 06:25:00|11827|11826.1|11826.6|11825.7|11827.9|11827.1|11824.9|11824.2|339
1628231400000|2021-08-06 06:30:00|11826.2|11825.3|11826.9|11826|11827.9|11827.2|11826.1|11825.3|418
1628231700000|2021-08-06 06:35:00|11826.8|11825.9|11826.4|11825.5|11827.6|11826.9|11826.1|11825.3|282
1628232000000|2021-08-06 06:40:00|11826.5|11825.6|11827.4|11826.5|11828.1|11827.3|11826.1|11825.4|350
1628232300000|2021-08-06 06:45:00|11827.3|11826.7|11828.4|11827.5|11829.9|11829.1|11827.2|11826.4|411
1628232600000|2021-08-06 06:50:00|11828.3|11827.4|11827.8|11826.9|11829.5|11828.7|11827.7|11826.8|264
1628232900000|2021-08-06 06:55:00|11827.7|11826.8|11828.5|11827.6|11828.8|11828|11826.1|11825.3|335
1628233200000|2021-08-06 07:00:00|11828.6|11827.7|11824.9|11824.3|11828.6|11827.8|11824.6|11823.9|596
1628233500000|2021-08-06 07:05:00|11825|11824.1|11824.4|11823.5|11826.5|11825.7|11824|11823.3|555
1628233800000|2021-08-06 07:10:00|11824.3|11823.4|11822.9|11822|11824.9|11824.2|11821.1|11820.4|449
1628234100000|2021-08-06 07:15:00|11822.8|11821.9|11822.3|11821.4|11823.4|11822.8|11819.4|11818.7|627
1628234400000|2021-08-06 07:20:00|11822.4|11821.5|11821.2|11820.6|11822.8|11822.2|11820.2|11819.3|375
1628234700000|2021-08-06 07:25:00|11821.1|11820.5|11825.2|11824.6|11830.4|11829.6|11821.1|11820.4|665
1628235000000|2021-08-06 07:30:00|11825.3|11824.4|11826.4|11825.5|11827|11826.2|11823.5|11822.7|380
1628235300000|2021-08-06 07:35:00|11826.5|11825.6|11828.4|11827.5|11828.9|11828.1|11826.2|11825.4|414
1628235600000|2021-08-06 07:40:00|11828|11827.4|11827.8|11826.9|11829.7|11829|11827.5|11826.7|439
1628235900000|2021-08-06 07:45:00|11827.9|11827|11825|11824.4|11827.9|11827|11824.8|11824|326
1628236200000|2021-08-06 07:50:00|11825.1|11824.2|11827.8|11826.9|11830.2|11829.3|11824.5|11823.9|438
1628236500000|2021-08-06 07:55:00|11827.7|11826.8|11824.6|11823.7|11828.4|11827.8|11823.3|11822.5|434
1628236800000|2021-08-06 08:00:00|11824.5|11823.6|11821.3|11820.4|11825.1|11824.2|11821|11820.1|505
1628237100000|2021-08-06 08:05:00|11821.2|11820.3|11821.2|11820.3|11822.9|11822.1|11820.7|11819.8|410
1628237400000|2021-08-06 08:10:00|11821.1|11820.5|11821|11820.1|11822.2|11821.3|11820.7|11819.9|321
1628237700000|2021-08-06 08:15:00|11820.9|11820|11822.6|11821.7|11822.7|11821.9|11820.1|11819.2|305
1628238000000|2021-08-06 08:20:00|11822.3|11821.6|11815.8|11814.9|11822.9|11822.1|11814.5|11813.7|482
1628238300000|2021-08-06 08:25:00|11815.7|11814.8|11811.5|11810.6|11815.8|11814.9|11811.3|11810.5|649
1628238600000|2021-08-06 08:30:00|11811.4|11810.5|11811.7|11811.1|11812.7|11812|11810.8|11810|430
1628238900000|2021-08-06 08:35:00|11811.8|11810.9|11808.8|11808.2|11813|11812.3|11807.8|11807|478
1628239200000|2021-08-06 08:40:00|11809|11808.1|11813.4|11812.8|11813.9|11813|11807.9|11807|541
1628239500000|2021-08-06 08:45:00|11813.3|11812.7|11811.3|11810.7|11813.6|11812.8|11810.7|11809.9|342
1628239800000|2021-08-06 08:50:00|11811.2|11810.6|11810.6|11810|11814.5|11813.6|11810.6|11809.8|275
1628240100000|2021-08-06 08:55:00|11810.7|11809.8|11811.7|11810.8|11813.8|11812.9|11809.2|11808.3|480
1628240400000|2021-08-06 09:00:00|11811.6|11811|11811.9|11811|11812.9|11812.1|11811|11810.1|369
1628240700000|2021-08-06 09:05:00|11811.8|11810.9|11811.6|11811|11812.3|11811.5|11810.7|11809.9|289
1628241000000|2021-08-06 09:10:00|11811.7|11811.1|11810.8|11809.9|11813.2|11812.4|11810.2|11809.4|375
1628241300000|2021-08-06 09:15:00|11810.7|11810.1|11810.1|11809.2|11812.6|11811.7|11809.9|11809.1|335
1628241600000|2021-08-06 09:20:00|11810|11809.1|11808.6|11808|11810.1|11809.3|11806.8|11806.1|471
1628241900000|2021-08-06 09:25:00|11808.7|11808.1|11811.9|11811|11812.2|11811.4|11808.5|11807.8|345
1628242200000|2021-08-06 09:30:00|11811.7|11811.1|11811.4|11810.8|11812|11811.2|11810.5|11809.7|311
1628242500000|2021-08-06 09:35:00|11811.3|11810.4|11809|11808.4|11812.7|11812|11809|11808.3|318
1628242800000|2021-08-06 09:40:00|11809.1|11808.2|11809.7|11808.8|11810.3|11809.4|11808.8|11807.9|258
1628243100000|2021-08-06 09:45:00|11809.6|11808.7|11806.8|11805.9|11809.6|11808.7|11805.3|11804.7|384
1628243400000|2021-08-06 09:50:00|11806.9|11806|11808.8|11807.9|11809.4|11808.7|11806.8|11805.9|373
1628243700000|2021-08-06 09:55:00|11808.9|11808|11810.4|11809.5|11810.5|11809.7|11808.8|11807.9|331
1628244000000|2021-08-06 10:00:00|11810.3|11809.4|11810.2|11809.3|11811.2|11810.4|11809.2|11808.4|350
1628244300000|2021-08-06 10:05:00|11810.3|11809.4|11809|11808.1|11810.3|11809.5|11808.1|11807.3|270
1628244600000|2021-08-06 10:10:00|11809.2|11808.3|11809|11808.4|11809.9|11809|11808|11807.3|277
1628244900000|2021-08-06 10:15:00|11808.7|11808.1|11809.8|11808.9|11810.3|11809.5|11806|11805.3|416
1628245200000|2021-08-06 10:20:00|11809.9|11809|11809.8|11809.2|11810.5|11809.6|11808.3|11807.5|297
1628245500000|2021-08-06 10:25:00|11810|11809.1|11810.2|11809.3|11810.7|11809.9|11809.3|11808.5|259
1628245800000|2021-08-06 10:30:00|11810.3|11809.4|11811.3|11810.4|11813.2|11812.4|11810|11809.2|315
1628246100000|2021-08-06 10:35:00|11811.4|11810.5|11806.6|11805.7|11812.4|11811.6|11806.4|11805.7|344
1628246400000|2021-08-06 10:40:00|11806.7|11805.8|11808.7|11807.8|11809.4|11808.7|11805.6|11804.8|376
1628246700000|2021-08-06 10:45:00|11808.8|11807.9|11809.8|11808.9|11810.3|11809.7|11808.7|11807.9|260
1628247000000|2021-08-06 10:50:00|11809.7|11808.8|11808.4|11807.8|11810.2|11809.4|11807.8|11807|268
1628247300000|2021-08-06 10:55:00|11808.3|11807.7|11805.2|11804.3|11809.2|11808.3|11804.8|11803.9|356
1628247600000|2021-08-06 11:00:00|11805.3|11804.4|11805.2|11804.6|11806.1|11805.3|11804.2|11803.3|323
1628247900000|2021-08-06 11:05:00|11805.4|11804.5|11807.2|11806.3|11807.3|11806.5|11805.4|11804.5|173
1628248200000|2021-08-06 11:10:00|11807.1|11806.2|11805.5|11804.6|11807.1|11806.2|11805|11804.3|308
1628248500000|2021-08-06 11:15:00|11805.6|11804.7|11806.1|11805.2|11806.1|11805.3|11804.3|11803.7|305
1628248800000|2021-08-06 11:20:00|11806|11805.1|11803|11802.1|11806.4|11805.7|11802.8|11802.1|307
1628249100000|2021-08-06 11:25:00|11803.1|11802.2|11802|11801.4|11804.2|11803.5|11801.9|11801.2|316
1628249400000|2021-08-06 11:30:00|11802.1|11801.5|11801.5|11800.9|11802.5|11801.8|11800.9|11800.2|314
1628249700000|2021-08-06 11:35:00|11801.4|11800.8|11804.8|11803.9|11805.7|11804.8|11801|11800.3|391
1628250000000|2021-08-06 11:40:00|11804.9|11804|11807.3|11806.4|11807.4|11806.7|11804.4|11803.8|274
1628250300000|2021-08-06 11:45:00|11807.2|11806.3|11806.1|11805.5|11807.4|11806.7|11804.5|11803.7|297
1628250600000|2021-08-06 11:50:00|11806.2|11805.6|11808.1|11807.5|11808.7|11808|11805.3|11804.7|368
1628250900000|2021-08-06 11:55:00|11808.2|11807.6|11807.4|11806.8|11808.4|11807.8|11805.8|11805.2|426
1628251200000|2021-08-06 12:00:00|11807.6|11807|11805.3|11804.7|11807.9|11807.3|11801.7|11801|517
1628251500000|2021-08-06 12:05:00|11805.2|11804.6|11808.1|11807.2|11809.1|11808.3|11805.1|11804.5|424
1628251800000|2021-08-06 12:10:00|11808.2|11807.3|11807.6|11806.7|11809.1|11808.4|11806.8|11806.1|455
1628252100000|2021-08-06 12:15:00|11807.5|11806.6|11806.7|11806.1|11808.9|11808|11806.6|11805.9|424
1628252400000|2021-08-06 12:20:00|11806.6|11806|11804.4|11803.5|11807.9|11807.2|11803.5|11802.7|618
1628252700000|2021-08-06 12:25:00|11804.5|11803.6|11809.6|11803.9|11810.9|11805.1|11800.3|11799.4|758
1628253000000|2021-08-06 12:30:00|11809.2|11803.7|11798.8|11797.9|11809.2|11807.5|11783.6|11779.1|2277
1628253300000|2021-08-06 12:35:00|11799.2|11798.3|11800.1|11799.2|11808.6|11807.6|11795.4|11794.5|1467
1628253600000|2021-08-06 12:40:00|11800.2|11799.3|11785.2|11784.3|11801.2|11800.3|11782.7|11781.8|1516
1628253900000|2021-08-06 12:45:00|11785.1|11784.2|11781.9|11781|11793.3|11792.2|11781.3|11780.4|1327
1628254200000|2021-08-06 12:50:00|11782|11781.1|11786.5|11785.9|11789.8|11788.9|11777.1|11776.2|1296
1628254500000|2021-08-06 12:55:00|11786.7|11785.8|11784.8|11783.9|11790.3|11789.4|11784.5|11783.6|1099
1628254800000|2021-08-06 13:00:00|11784.7|11783.8|11782.5|11781.6|11786.4|11785.5|11778.7|11777.8|1272
1628255100000|2021-08-06 13:05:00|11782.6|11781.7|11780.5|11779.9|11784.3|11783.4|11779.1|11778.2|1015
1628255400000|2021-08-06 13:10:00|11780.6|11779.7|11784.8|11783.9|11785.3|11784.4|11776.7|11775.8|981
1628255700000|2021-08-06 13:15:00|11784.4|11783.8|11781.6|11780.7|11784.7|11783.9|11777.6|11777|780
1628256000000|2021-08-06 13:20:00|11781.7|11780.8|11782.6|11782|11785.2|11784.3|11780.2|11779.3|674
1628256300000|2021-08-06 13:25:00|11782.9|11782.3|11782.4|11781.5|11783.5|11782.7|11780.8|11780.1|758
1628256600000|2021-08-06 13:30:00|11782.5|11781.6|11784|11783.1|11788.8|11787.9|11782.1|11781.4|960
1628256900000|2021-08-06 13:35:00|11784.1|11783.5|11782.2|11781.6|11784.4|11783.8|11780|11779.3|932
1628257200000|2021-08-06 13:40:00|11782.3|11781.7|11781.1|11780.5|11784.6|11783.7|11779.9|11779|822
1628257500000|2021-08-06 13:45:00|11781|11780.4|11771.3|11770.4|11781.2|11780.4|11770.4|11769.6|1038
1628257800000|2021-08-06 13:50:00|11771.2|11770.3|11773.2|11772.6|11773.4|11772.7|11767.8|11767.1|878
1628258100000|2021-08-06 13:55:00|11773.3|11772.7|11774.3|11773.7|11777.8|11777.1|11773.3|11772.5|852
1628258400000|2021-08-06 14:00:00|11774.6|11774.2|11770.9|11770.3|11776.2|11775.3|11770|11769.2|872
1628258700000|2021-08-06 14:05:00|11771|11770.4|11774.4|11773.5|11775.2|11774.5|11770|11769.3|741
1628259000000|2021-08-06 14:10:00|11774.5|11773.8|11770.9|11770.3|11775.1|11774.4|11770.6|11769.7|681
1628259300000|2021-08-06 14:15:00|11771|11770.4|11766.2|11765.6|11771.9|11771.1|11765.3|11764.4|802
1628259600000|2021-08-06 14:20:00|11766.3|11765.7|11762.8|11761.9|11766.8|11766.1|11758.3|11757.4|878
1628259900000|2021-08-06 14:25:00|11762.7|11761.8|11763.8|11763.2|11764.7|11763.8|11760.5|11759.9|681
1628260200000|2021-08-06 14:30:00|11763.6|11763|11764.7|11764.1|11765.1|11764.5|11761.7|11760.8|721
1628260500000|2021-08-06 14:35:00|11764.6|11764|11761.2|11760.6|11764.6|11764|11759.7|11759.1|543
1628260800000|2021-08-06 14:40:00|11761|11760.4|11764.8|11763.9|11764.8|11764|11760.6|11760|651
1628261100000|2021-08-06 14:45:00|11764.3|11763.7|11756.6|11755.7|11764.4|11763.7|11755.7|11754.8|585
1628261400000|2021-08-06 14:50:00|11756.5|11755.6|11757.9|11757|11759.9|11759.1|11756.1|11755.4|807
1628261700000|2021-08-06 14:55:00|11757.8|11756.9|11761.4|11760.8|11762|11761.4|11755.3|11754.6|922
1628262000000|2021-08-06 15:00:00|11761.3|11760.7|11760.8|11760.2|11762.9|11762.2|11758.2|11757.6|983
1628262300000|2021-08-06 15:05:00|11760.7|11760.1|11762.3|11761.4|11762.8|11761.9|11758.8|11757.9|626
1628262600000|2021-08-06 15:10:00|11762.1|11761.5|11762.3|11761.7|11763.4|11762.6|11760.8|11760|560
1628262900000|2021-08-06 15:15:00|11762.5|11761.9|11761.2|11760.6|11762.7|11761.9|11760.2|11759.4|503
1628263200000|2021-08-06 15:20:00|11761.3|11760.7|11763.8|11763.2|11766.4|11765.8|11761.1|11760.4|494
1628263500000|2021-08-06 15:25:00|11763.9|11763.3|11763|11762.1|11766.4|11765.8|11761.6|11760.9|526
1628263800000|2021-08-06 15:30:00|11762.9|11762|11765.3|11764.4|11766.4|11765.7|11762.2|11761.4|616
1628264100000|2021-08-06 15:35:00|11765.4|11764.5|11765|11764.1|11765.8|11765.1|11764.1|11763.3|550
1628264400000|2021-08-06 15:40:00|11764.9|11764|11763.5|11762.9|11765.5|11764.7|11763.1|11762.4|567
1628264700000|2021-08-06 15:45:00|11763.4|11762.8|11761.6|11761|11763.6|11762.9|11761.4|11760.7|470
1628265000000|2021-08-06 15:50:00|11761.7|11761.1|11760.5|11759.9|11762.9|11762.1|11759.6|11758.8|397
1628265300000|2021-08-06 15:55:00|11760.4|11759.8|11760.7|11759.8|11761.4|11760.7|11759.3|11758.5|409
1628265600000|2021-08-06 16:00:00|11760.8|11759.9|11761.8|11761.2|11761.9|11761.3|11760.3|11759.7|352
1628265900000|2021-08-06 16:05:00|11761.9|11761|11758.6|11758|11761.9|11761.2|11758.5|11757.8|317
1628266200000|2021-08-06 16:10:00|11758.7|11758.1|11758.6|11758|11759.8|11759.1|11758|11757.4|358
1628266500000|2021-08-06 16:15:00|11759.1|11758.2|11757.8|11756.9|11759.9|11759.1|11757.1|11756.3|286
1628266800000|2021-08-06 16:20:00|11757.7|11756.8|11758.4|11757.5|11758.9|11758.2|11756.4|11755.8|309
1628267100000|2021-08-06 16:25:00|11758.3|11757.4|11758.2|11757.6|11758.8|11758.2|11757.4|11756.7|270
1628267400000|2021-08-06 16:30:00|11758.3|11757.7|11758.1|11757.5|11758.7|11758.1|11757.2|11756.3|221
1628267700000|2021-08-06 16:35:00|11758|11757.4|11757.8|11756.9|11758.1|11757.5|11757.2|11756.5|189
1628268000000|2021-08-06 16:40:00|11757.6|11757|11758.2|11757.3|11758.3|11757.6|11756.8|11756|212
1628268300000|2021-08-06 16:45:00|11758.1|11757.5|11756.9|11756|11758.3|11757.5|11756.7|11755.9|215
1628268600000|2021-08-06 16:50:00|11756.8|11755.9|11756.7|11756.1|11756.9|11756.1|11755.6|11754.9|255
1628268900000|2021-08-06 16:55:00|11756.8|11755.9|11756.5|11755.6|11757|11756.2|11754.7|11753.9|394
1628269200000|2021-08-06 17:00:00|11756.4|11755.8|11758.3|11757.7|11758.4|11757.8|11756.4|11755.8|249
1628269500000|2021-08-06 17:05:00|11758.2|11757.6|11758.3|11757.7|11758.7|11758.1|11757.8|11757.1|228
1628269800000|2021-08-06 17:10:00|11758.4|11757.5|11760.8|11760.2|11761|11760.4|11758.2|11757.4|330
1628270100000|2021-08-06 17:15:00|11760.7|11760.1|11760.9|11760.3|11761|11760.4|11760.5|11759.7|263
1628270400000|2021-08-06 17:20:00|11761|11760.4|11759.3|11758.4|11761.3|11760.6|11758.6|11757.9|294
1628270700000|2021-08-06 17:25:00|11759.2|11758.3|11759.6|11759|11760.8|11760|11759.1|11758.3|244
1628271000000|2021-08-06 17:30:00|11759.7|11759.1|11758.3|11757.7|11759.9|11759.1|11758.1|11757.3|273
1628271300000|2021-08-06 17:35:00|11758.2|11757.6|11760.1|11759.5|11761.7|11760.9|11758.2|11757.6|238
1628271600000|2021-08-06 17:40:00|11760.2|11759.6|11760.2|11759.6|11760.8|11760|11759.7|11759.1|210
1628271900000|2021-08-06 17:45:00|11760.1|11759.5|11760.7|11759.8|11761.2|11760.4|11760|11759.2|158
1628272200000|2021-08-06 17:50:00|11760.8|11759.9|11760.3|11759.7|11761|11760.3|11760.2|11759.4|229
1628272500000|2021-08-06 17:55:00|11760.4|11759.5|11760.4|11759.8|11761|11760.2|11759.6|11759|234
1628272800000|2021-08-06 18:00:00|11760.5|11759.6|11763.5|11762.6|11763.5|11762.7|11760.3|11759.6|300
1628273100000|2021-08-06 18:05:00|11763.3|11762.7|11763.6|11763|11764|11763.2|11762.7|11761.9|192
1628273400000|2021-08-06 18:10:00|11763.7|11763.1|11762.3|11761.7|11764|11763.3|11762.2|11761.6|236
1628273700000|2021-08-06 18:15:00|11762.4|11761.8|11762.3|11761.7|11763.3|11762.5|11762.1|11761.4|148
1628274000000|2021-08-06 18:20:00|11762.2|11761.6|11761.3|11760.4|11762.3|11761.7|11760.2|11759.4|206
1628274300000|2021-08-06 18:25:00|11761.4|11760.5|11761.3|11760.7|11762.1|11761.2|11761.1|11760.4|179
1628274600000|2021-08-06 18:30:00|11761.4|11760.8|11761.6|11761|11762.6|11761.8|11761.3|11760.5|217
1628274900000|2021-08-06 18:35:00|11761.7|11761.1|11761.3|11760.4|11761.8|11761.1|11760.2|11759.5|211
1628275200000|2021-08-06 18:40:00|11761.2|11760.6|11760.8|11760.2|11761.5|11760.7|11760.7|11760.1|158
1628275500000|2021-08-06 18:45:00|11760.7|11760.1|11759.5|11758.6|11760.9|11760.2|11759.3|11758.6|256
1628275800000|2021-08-06 18:50:00|11759.4|11758.8|11758.9|11758.3|11760.1|11759.4|11758.7|11758|215
1628276100000|2021-08-06 18:55:00|11758.8|11758.2|11757.5|11756.9|11760.5|11759.8|11757.5|11756.8|419
1628276400000|2021-08-06 19:00:00|11757.6|11757|11759.8|11759.2|11760.3|11759.4|11757.6|11756.9|332
1628276700000|2021-08-06 19:05:00|11759.9|11759.3|11760.7|11760.1|11761.3|11760.7|11759.6|11759|288
1628277000000|2021-08-06 19:10:00|11760.8|11760.2|11760.2|11759.3|11761.5|11760.8|11760.1|11759.2|141
1628277300000|2021-08-06 19:15:00|11760.3|11759.4|11760.1|11759.2|11760.3|11759.4|11759.1|11758.3|197
1628277600000|2021-08-06 19:20:00|11760|11759.1|11761.3|11760.4|11761.5|11760.6|11759.9|11759.1|183
1628277900000|2021-08-06 19:25:00|11761.4|11760.5|11761.3|11760.4|11761.5|11760.7|11760.1|11759.4|184
1628278200000|2021-08-06 19:30:00|11761.4|11760.5|11761|11760.1|11761.4|11760.6|11760.3|11759.4|150
1628278500000|2021-08-06 19:35:00|11760.9|11760.3|11761.6|11761|11761.8|11761.1|11760.8|11760|201
1628278800000|2021-08-06 19:40:00|11761.8|11760.9|11758.8|11758.2|11761.8|11761|11758.7|11758|229
1628279100000|2021-08-06 19:45:00|11759|11758.1|11758.1|11757.5|11759|11758.3|11757.6|11756.8|289
1628279400000|2021-08-06 19:50:00|11758.3|11757.4|11760.5|11759.6|11761|11760.3|11757.9|11757.1|299
1628279700000|2021-08-06 19:55:00|11760.4|11759.9|11759.9|11759|11760.6|11760|11758.6|11757.7|407
1628280000000|2021-08-06 20:00:00|11760|11759.1|11760.3|11759.4|11760.4|11759.6|11758.3|11757.5|209
1628280300000|2021-08-06 20:05:00|11760.1|11759.2|11758.3|11757.4|11760.1|11759.2|11756.8|11755.9|213
1628280600000|2021-08-06 20:10:00|11758.2|11757.3|11760.2|11759.3|11760.5|11759.6|11757.6|11756.8|295
1628280900000|2021-08-06 20:15:00|11760.3|11759.4|11761.2|11760.3|11761.5|11760.6|11759.9|11759|222
1628281200000|2021-08-06 20:20:00|11761.3|11760.4|11761.9|11761|11762|11761.2|11760.6|11759.7|108
1628281500000|2021-08-06 20:25:00|11761.8|11760.9|11760.1|11759.2|11762.4|11761.5|11759.8|11758.9|135
1628281800000|2021-08-06 20:30:00|11760|11759.1|11760.8|11759.9|11760.9|11760|11759|11758.1|162
1628282100000|2021-08-06 20:35:00|11760.7|11759.8|11762.9|11762|11763.1|11762.2|11760.6|11759.7|197
1628282400000|2021-08-06 20:40:00|11763|11762.1|11763.1|11762.2|11765.1|11764.2|11762.1|11761.2|367
1628282700000|2021-08-06 20:45:00|11763|11762.1|11761.3|11760.4|11763.3|11762.4|11761|11760.1|312
1628283000000|2021-08-06 20:50:00|11761.4|11760.5|11762|11761.1|11763|11762.1|11761.2|11760.3|295
1628283300000|2021-08-06 20:55:00|11761.9|11761|11762.2|11761.3|11762.9|11762|11760.7|11757.9|356
1628452800000|2021-08-08 20:00:00|11769.5|11757.5|11769.5|11757.5|11769.5|11757.5|11769.5|11757.5|1
1628453100000|2021-08-08 20:05:00|11766.3|11754.3|11769.5|11757.5|11769.5|11757.5|11766.3|11754.3|4
1628453400000|2021-08-08 20:10:00|11766.5|11754.5|11768.8|11757.4|11769.5|11757.5|11766.3|11754.3|4
1628453700000|2021-08-08 20:15:00|11769.5|11757.5|11769.5|11757.5|11769.5|11757.5|11769.5|11757.5|1
1628454300000|2021-08-08 20:25:00|11769.8|11757.8|11768.6|11758.1|11770.2|11758.3|11767|11755|11
1628454600000|2021-08-08 20:30:00|11768.9|11757.9|11767|11755|11770|11758.1|11767|11755|7
1628454900000|2021-08-08 20:35:00|11770|11758|11767|11755|11770.1|11758.1|11767|11755|3
1628455200000|2021-08-08 20:40:00|11770|11758|11770|11758|11770|11758|11770|11758|1
1628455500000|2021-08-08 20:45:00|11769.8|11757.8|11769.8|11757.8|11772.4|11760.4|11769.8|11757.8|3
1628455800000|2021-08-08 20:50:00|11769.4|11757.4|11769.8|11757.8|11769.8|11757.8|11769.4|11757.4|2
1628456100000|2021-08-08 20:55:00|11767|11755|11769.8|11757.8|11769.8|11757.8|11767|11755|6
1628456400000|2021-08-08 21:00:00|11768.3|11756.3|11766.3|11755.2|11768.9|11756.9|11765.2|11754.8|16
1628456700000|2021-08-08 21:05:00|11765.2|11754.8|11767.7|11759|11771.8|11759.8|11765.2|11753.8|138
1628457000000|2021-08-08 21:10:00|11768.1|11759.1|11767.7|11758.9|11768.8|11759.7|11764.9|11755.5|114
1628457300000|2021-08-08 21:15:00|11765|11758.2|11767.7|11758.4|11768.6|11760.9|11764.6|11756.5|89
1628457600000|2021-08-08 21:20:00|11767.5|11760.9|11764|11757.4|11767.9|11760.9|11762.3|11755.6|120
1628457900000|2021-08-08 21:25:00|11762.9|11757.8|11764|11757.6|11765.3|11759.5|11761.8|11756.8|77
1628458200000|2021-08-08 21:30:00|11761.8|11756.8|11763.3|11759.3|11765|11759.5|11761.7|11756.5|100
1628458500000|2021-08-08 21:35:00|11763.4|11759.1|11763.3|11757.9|11763.9|11759.4|11763.1|11757.7|71
1628458800000|2021-08-08 21:40:00|11763.4|11758|11762.9|11757.9|11763.5|11758.1|11762.7|11757.4|62
1628459100000|2021-08-08 21:45:00|11762.8|11758|11762.9|11758|11763.2|11758|11762.7|11757.6|51
1628459400000|2021-08-08 21:50:00|11762.7|11757.8|11762.8|11757.9|11763.2|11758.1|11762.7|11757.5|90
1628459700000|2021-08-08 21:55:00|11762.7|11757.8|11761.9|11757.3|11765.5|11760.6|11760.2|11757.1|154
1628460000000|2021-08-08 22:00:00|11762.1|11757.1|11757|11756.1|11765.4|11760.4|11756.2|11755|383
1628460300000|2021-08-08 22:05:00|11757.8|11756.9|11757.1|11756.2|11760|11758.5|11756.9|11755.2|409
1628460600000|2021-08-08 22:10:00|11757|11756.1|11758.4|11757.5|11759.8|11758.9|11756.9|11756|337
1628460900000|2021-08-08 22:15:00|11758.7|11757.8|11756.5|11755.6|11758.7|11757.8|11756|11755.1|362
1628461200000|2021-08-08 22:20:00|11756.4|11755.5|11756.4|11755.5|11757.2|11756.3|11755.3|11754.4|260
1628461500000|2021-08-08 22:25:00|11756.5|11755.6|11758.1|11757.2|11758.7|11757.8|11756.3|11755.4|363
1628461800000|2021-08-08 22:30:00|11758.2|11757.3|11757.6|11756.7|11759.1|11758.2|11757.3|11756.4|266
1628462100000|2021-08-08 22:35:00|11757.7|11756.8|11757.7|11756.8|11758.5|11757.6|11757.4|11756.5|165
1628462400000|2021-08-08 22:40:00|11757.4|11756.5|11757.3|11756.4|11757.9|11757|11757.1|11756.2|118
1628462700000|2021-08-08 22:45:00|11757.7|11756.8|11754.1|11753.2|11757.8|11756.9|11754|11753.1|514
1628463000000|2021-08-08 22:50:00|11754.2|11753.3|11751.8|11750.9|11755.1|11754.2|11751.3|11750.4|802
1628463300000|2021-08-08 22:55:00|11751.9|11751|11754.8|11753.9|11755.2|11754.3|11750.9|11750|1026
1628463600000|2021-08-08 23:00:00|11754.7|11753.8|11753.5|11752.6|11755.4|11754.5|11751.9|11751|560
1628463900000|2021-08-08 23:05:00|11753.6|11752.7|11748.1|11747.2|11754.1|11753.2|11746.5|11745.4|530
1628464200000|2021-08-08 23:10:00|11748.2|11747.3|11748.6|11747.7|11749.1|11748.2|11744.7|11743.8|572
1628464500000|2021-08-08 23:15:00|11748.8|11747.9|11749|11748.1|11749.2|11748.3|11745.2|11744.3|434
1628464800000|2021-08-08 23:20:00|11748.9|11748|11745.5|11744.6|11748.9|11748|11743.9|11743|390
1628465100000|2021-08-08 23:25:00|11745.4|11744.5|11747.2|11746.3|11747.5|11746.8|11742.9|11742|418
1628465400000|2021-08-08 23:30:00|11747.1|11746.5|11748|11747.1|11748.7|11747.8|11746.9|11746|233
1628465700000|2021-08-08 23:35:00|11748.1|11747.5|11747.9|11747|11748.7|11748|11745.7|11744.8|227
1628466000000|2021-08-08 23:40:00|11747.8|11746.9|11750.2|11749.3|11750.3|11749.4|11747.6|11746.7|226
1628466300000|2021-08-08 23:45:00|11750|11749.1|11749.2|11748.3|11750.1|11749.4|11747.7|11746.8|240
1628466600000|2021-08-08 23:50:00|11749.5|11748.6|11749|11748.1|11750.6|11749.7|11748.4|11747.5|246
1628466900000|2021-08-08 23:55:00|11748.9|11748|11748|11747.1|11750.3|11749.4|11747.6|11746.7|287
1628467200000|2021-08-09 00:00:00|11747.9|11747|11744.4|11743.5|11750.8|11749.9|11743.9|11743|526
1628467500000|2021-08-09 00:05:00|11744.1|11743.2|11746|11745.1|11746.2|11745.3|11743.7|11742.8|382
1628467800000|2021-08-09 00:10:00|11746.1|11745.2|11745.8|11744.9|11748.6|11747.7|11745.6|11744.7|236
1628468100000|2021-08-09 00:15:00|11745.7|11745.1|11744.8|11744.2|11746|11745.2|11742.9|11742.1|406
1628468400000|2021-08-09 00:20:00|11744.7|11744.1|11746.5|11745.6|11747.2|11746.3|11744.7|11744|228
1628468700000|2021-08-09 00:25:00|11746.6|11745.7|11748.4|11747.5|11749.1|11748.2|11746.2|11745.3|241
1628469000000|2021-08-09 00:30:00|11748.5|11747.6|11749.6|11748.7|11750.1|11749.2|11748.3|11747.5|254
1628469300000|2021-08-09 00:35:00|11749.7|11748.8|11746.6|11745.7|11749.9|11749.1|11746.2|11745.5|279
1628469600000|2021-08-09 00:40:00|11746.5|11745.9|11748.1|11747.2|11748.5|11747.7|11746.5|11745.6|296
1628469900000|2021-08-09 00:45:00|11748|11747.1|11747.2|11746.3|11748.2|11747.4|11747.2|11746.3|212
1628470200000|2021-08-09 00:50:00|11747.1|11746.2|11749.3|11748.4|11750|11749.1|11747.1|11746.2|199
1628470500000|2021-08-09 00:55:00|11749.4|11748.5|11751.2|11750.3|11751.2|11750.4|11749|11748.3|312
1628470800000|2021-08-09 01:00:00|11751.4|11750.8|11753|11752.1|11754.1|11753.2|11751.3|11750.4|395
1628471100000|2021-08-09 01:05:00|11752.6|11752|11751.6|11750.7|11754|11753.2|11751.5|11750.6|567
1628471400000|2021-08-09 01:10:00|11751.8|11750.9|11753.2|11752.3|11754.7|11753.8|11751.8|11750.9|314
1628471700000|2021-08-09 01:15:00|11753.1|11752.2|11754|11753.1|11755.6|11754.8|11752.6|11751.7|335
1628472000000|2021-08-09 01:20:00|11754.1|11753.2|11754|11753.1|11755.2|11754.3|11752.9|11752.1|240
1628472300000|2021-08-09 01:25:00|11753.9|11753.3|11755.1|11754.2|11755.6|11754.9|11753.8|11753|315
1628472600000|2021-08-09 01:30:00|11755|11754.1|11755.6|11754.7|11756.3|11755.6|11753.1|11752.2|401
1628472900000|2021-08-09 01:35:00|11755.7|11754.8|11756.6|11755.7|11757.2|11756.3|11755.6|11754.7|327
1628473200000|2021-08-09 01:40:00|11756.5|11755.6|11758.2|11757.3|11759.1|11758.2|11756.3|11755.5|355
1628473500000|2021-08-09 01:45:00|11758.4|11757.5|11757.3|11756.4|11758.7|11757.8|11756.9|11756|260
1628473800000|2021-08-09 01:50:00|11757.4|11756.5|11755.9|11755|11758.4|11757.5|11755.7|11754.9|314
1628474100000|2021-08-09 01:55:00|11756|11755.1|11754.4|11753.5|11756.8|11755.9|11754|11753.2|361
1628474400000|2021-08-09 02:00:00|11754.5|11753.6|11756.5|11755.9|11756.7|11756|11753.5|11752.8|290
1628474700000|2021-08-09 02:05:00|11756.6|11756|11757|11756.1|11757.3|11756.5|11755.7|11754.9|294
1628475000000|2021-08-09 02:10:00|11756.9|11756|11756.2|11755.3|11757.4|11756.5|11755.7|11754.8|229
1628475300000|2021-08-09 02:15:00|11756.1|11755.2|11758|11757.4|11758.7|11757.9|11756|11755.2|234
1628475600000|2021-08-09 02:20:00|11757.9|11757.3|11756.7|11755.8|11758.1|11757.4|11756.4|11755.7|217
1628475900000|2021-08-09 02:25:00|11756.8|11755.9|11758.1|11757.2|11758.2|11757.4|11756.4|11755.8|186
1628476200000|2021-08-09 02:30:00|11757.9|11757.3|11758.7|11757.8|11758.9|11758|11757.5|11756.8|167
1628476500000|2021-08-09 02:35:00|11758.8|11757.9|11760.1|11759.2|11760.1|11759.3|11758.2|11757.3|146
1628476800000|2021-08-09 02:40:00|11760|11759.4|11760.1|11759.2|11760.2|11759.5|11758.9|11758.2|226
1628477100000|2021-08-09 02:45:00|11760|11759.1|11760.2|11759.3|11761.1|11760.5|11759.4|11758.8|190
1628477400000|2021-08-09 02:50:00|11760.3|11759.4|11760.7|11759.8|11761.1|11760.2|11759.7|11758.8|126
1628477700000|2021-08-09 02:55:00|11760.8|11759.9|11760.8|11759.9|11761.6|11760.7|11760.4|11759.6|223
1628478000000|2021-08-09 03:00:00|11760.7|11760.1|11760.6|11759.7|11761|11760.1|11759.7|11759|226
1628478300000|2021-08-09 03:05:00|11760.5|11759.6|11761|11760.1|11761.2|11760.5|11760.4|11759.6|191
1628478600000|2021-08-09 03:10:00|11761.1|11760.2|11760.9|11760|11761.4|11760.5|11760.5|11759.7|178
1628478900000|2021-08-09 03:15:00|11761|11760.1|11759.8|11758.9|11761|11760.1|11759.3|11758.5|259
1628479200000|2021-08-09 03:20:00|11759.9|11759|11760.1|11759.2|11760.4|11759.6|11759.2|11758.4|179
1628479500000|2021-08-09 03:25:00|11760.2|11759.5|11758.5|11757.9|11760.6|11759.7|11758.5|11757.7|194
1628479800000|2021-08-09 03:30:00|11758.4|11757.8|11760|11759.4|11760.2|11759.4|11758.4|11757.7|201
1628480100000|2021-08-09 03:35:00|11759.9|11759.3|11759.7|11758.8|11760.2|11759.5|11759.4|11758.6|151
1628480400000|2021-08-09 03:40:00|11759.8|11758.9|11759|11758.1|11759.8|11758.9|11758.4|11757.7|173
1628480700000|2021-08-09 03:45:00|11759.1|11758.2|11759.7|11758.8|11760.1|11759.3|11758.8|11758|142
1628481000000|2021-08-09 03:50:00|11759.8|11758.9|11759.6|11758.7|11760.6|11759.8|11759.5|11758.7|142
1628481300000|2021-08-09 03:55:00|11759.5|11758.6|11759.6|11758.7|11759.7|11758.9|11758.6|11758|123
1628481600000|2021-08-09 04:00:00|11759.5|11758.6|11759.8|11758.9|11759.9|11759|11759|11758.2|100
1628481900000|2021-08-09 04:05:00|11759.9|11759|11758.7|11757.8|11759.9|11759.1|11758.1|11757.4|115
1628482200000|2021-08-09 04:10:00|11758.6|11757.7|11759|11758.1|11759.2|11758.4|11758.5|11757.7|125
1628482500000|2021-08-09 04:15:00|11759.1|11758.2|11759.2|11758.3|11759.3|11758.5|11758.5|11757.8|139
1628482800000|2021-08-09 04:20:00|11759.1|11758.2|11759|11758.1|11759.3|11758.4|11758.5|11757.8|108
1628483100000|2021-08-09 04:25:00|11758.6|11758|11758.4|11757.8|11758.7|11758|11758.1|11757.4|100
1628483400000|2021-08-09 04:30:00|11758.3|11757.7|11758.9|11758.3|11759.4|11758.7|11758.1|11757.5|110
1628483700000|2021-08-09 04:35:00|11758.8|11758.2|11759.1|11758.2|11759.4|11758.7|11758.4|11757.6|111
1628484000000|2021-08-09 04:40:00|11758.9|11758.3|11759.1|11758.5|11759.5|11758.8|11758.8|11758.1|127
1628484300000|2021-08-09 04:45:00|11759|11758.4|11759|11758.4|11759.5|11758.7|11758.3|11757.6|154
1628484600000|2021-08-09 04:50:00|11759.1|11758.2|11760.1|11759.2|11760.2|11759.4|11758.7|11757.8|110
1628484900000|2021-08-09 04:55:00|11760.2|11759.3|11763.8|11762.9|11764.2|11763.4|11760.1|11759.2|357
1628485200000|2021-08-09 05:00:00|11763.7|11762.8|11761|11760.1|11763.7|11762.9|11760.8|11760|189
1628485500000|2021-08-09 05:05:00|11760.8|11760.2|11762|11761.4|11762.7|11761.9|11760.8|11760.2|155
1628485800000|2021-08-09 05:10:00|11762.2|11761.3|11762|11761.1|11762.6|11761.7|11761.6|11760.8|107
1628486100000|2021-08-09 05:15:00|11761.8|11761.2|11763.2|11762.6|11763.3|11762.7|11761.8|11761|137
1628486400000|2021-08-09 05:20:00|11763.1|11762.5|11763.2|11762.6|11763.6|11762.9|11762.5|11761.7|195
1628486700000|2021-08-09 05:25:00|11763.3|11762.7|11764.5|11763.6|11765.1|11764.4|11763.1|11762.4|205
1628487000000|2021-08-09 05:30:00|11764.3|11763.7|11763.2|11762.3|11764.9|11764.2|11763.1|11762.2|217
1628487300000|2021-08-09 05:35:00|11763.1|11762.2|11764|11763.1|11764.9|11764.2|11762.9|11762.2|209
1628487600000|2021-08-09 05:40:00|11764.1|11763.2|11763.8|11763.2|11764.6|11763.9|11763.7|11762.9|148
1628487900000|2021-08-09 05:45:00|11763.9|11763.3|11764.4|11763.8|11765.1|11764.3|11763.6|11762.9|158
1628488200000|2021-08-09 05:50:00|11764.3|11763.7|11763.7|11762.8|11764.6|11763.9|11763.4|11762.7|152
1628488500000|2021-08-09 05:55:00|11763.6|11762.7|11758.5|11757.6|11763.7|11762.9|11758.4|11757.4|495
1628488800000|2021-08-09 06:00:00|11758.6|11757.7|11760.3|11759.4|11761.7|11760.9|11757|11756.1|636
1628489100000|2021-08-09 06:05:00|11760.2|11759.3|11764.5|11763.9|11764.7|11764.1|11759.9|11759.3|483
1628489400000|2021-08-09 06:10:00|11764.6|11764|11763.1|11762.2|11766.2|11765.4|11762.9|11762.2|482
1628489700000|2021-08-09 06:15:00|11762.9|11762.3|11763.4|11762.5|11764.5|11763.8|11762|11761.4|483
1628490000000|2021-08-09 06:20:00|11763.3|11762.4|11762.5|11761.6|11765.3|11764.6|11760.9|11760.1|390
1628490300000|2021-08-09 06:25:00|11762.6|11762|11764.5|11763.9|11764.7|11764|11761.9|11761.1|330
1628490600000|2021-08-09 06:30:00|11764.6|11763.7|11763.1|11762.2|11765.7|11764.9|11762.8|11762.1|420
1628490900000|2021-08-09 06:35:00|11763|11762.1|11765.4|11764.5|11767.1|11766.2|11762.4|11761.6|326
1628491200000|2021-08-09 06:40:00|11765|11764.4|11763.6|11762.7|11766.1|11765.3|11763|11762.2|386
1628491500000|2021-08-09 06:45:00|11763.5|11762.6|11761|11760.4|11763.6|11762.7|11760.8|11760|439
1628491800000|2021-08-09 06:50:00|11760.9|11760.3|11759.9|11759|11762.6|11761.9|11758.9|11758.3|394
1628492100000|2021-08-09 06:55:00|11759.7|11759.1|11759.3|11758.7|11760.7|11759.8|11757.8|11757.1|483
1628492400000|2021-08-09 07:00:00|11759.1|11758.5|11760.9|11760.3|11766.1|11765.3|11758.5|11757.9|769
1628492700000|2021-08-09 07:05:00|11761|11760.1|11755.5|11754.6|11761.6|11760.7|11755.4|11754.6|660
1628493000000|2021-08-09 07:10:00|11755.6|11754.7|11756.3|11755.4|11757.9|11757.2|11755.2|11754.3|594
1628493300000|2021-08-09 07:15:00|11756.5|11755.7|11760|11759.1|11760.1|11759.2|11755.8|11754.9|442
1628493600000|2021-08-09 07:20:00|11759.5|11758.9|11762.3|11761.7|11763|11762.2|11758.1|11757.5|599
1628493900000|2021-08-09 07:25:00|11762.6|11761.3|11762|11761.1|11764.1|11763.4|11759.9|11759|571
1628494200000|2021-08-09 07:30:00|11761.7|11761|11762.5|11761.9|11764.2|11763.5|11760.3|11759.5|534
1628494500000|2021-08-09 07:35:00|11762.4|11761.8|11762|11761.1|11763.6|11763|11761.4|11760.6|450
1628494800000|2021-08-09 07:40:00|11762.1|11761.2|11764.9|11764|11765|11764.3|11761.8|11761|481
1628495100000|2021-08-09 07:45:00|11764.5|11763.9|11764.1|11763.5|11765|11764.3|11763.1|11762.3|408
1628495400000|2021-08-09 07:50:00|11764|11763.4|11761.7|11760.8|11764.8|11764|11761.4|11760.6|404
1628495700000|2021-08-09 07:55:00|11761.5|11760.9|11758|11757.4|11763.4|11762.6|11757.9|11757.1|505
1628496000000|2021-08-09 08:00:00|11758.4|11757.5|11760|11759.1|11760.1|11759.4|11757.2|11756.5|501
1628496300000|2021-08-09 08:05:00|11759.9|11759.3|11755.9|11755|11760.6|11760|11755.1|11754.2|488
1628496600000|2021-08-09 08:10:00|11756|11755.1|11753.7|11752.8|11757|11756.3|11752.8|11752|617
1628496900000|2021-08-09 08:15:00|11753.6|11753|11752.8|11752.2|11753.6|11753|11750.5|11749.6|425
1628497200000|2021-08-09 08:20:00|11753|11752.1|11758.4|11757.8|11758.4|11757.8|11753|11752.1|464
1628497500000|2021-08-09 08:25:00|11758.3|11757.7|11761.2|11760.6|11762.2|11761.4|11757.9|11757.1|565
1628497800000|2021-08-09 08:30:00|11761.1|11760.3|11761.6|11760.7|11761.7|11760.9|11757.3|11756.5|485
1628498100000|2021-08-09 08:35:00|11761.7|11760.8|11764.4|11763.8|11764.7|11763.9|11760.9|11760.3|375
1628498400000|2021-08-09 08:40:00|11764.5|11763.9|11762.1|11761.2|11764.6|11763.9|11761.3|11760.7|395
1628498700000|2021-08-09 08:45:00|11761.8|11761.3|11758.5|11757.6|11761.9|11761.3|11758.1|11757.3|434
1628499000000|2021-08-09 08:50:00|11758.6|11757.7|11758.5|11757.9|11760.7|11759.9|11757.8|11757.2|385
1628499300000|2021-08-09 08:55:00|11758.2|11757.6|11755.2|11754.3|11759.4|11758.6|11754.7|11754|456
1628499600000|2021-08-09 09:00:00|11755|11754.4|11755.6|11755|11756|11755.3|11752.9|11752.3|365
1628499900000|2021-08-09 09:05:00|11755.8|11755.2|11757.5|11756.6|11759.1|11758.4|11755.3|11754.6|416
1628500200000|2021-08-09 09:10:00|11757.6|11756.7|11754.7|11753.8|11759.6|11759|11754.1|11753.2|452
1628500500000|2021-08-09 09:15:00|11754.8|11753.9|11760.5|11759.6|11762|11761.3|11754.1|11753.5|509
1628500800000|2021-08-09 09:20:00|11760.6|11759.7|11758.7|11758.1|11761.9|11761|11757.2|11756.3|488
1628501100000|2021-08-09 09:25:00|11758.8|11758.2|11757.5|11756.6|11762.6|11761.8|11756.4|11755.5|642
1628501400000|2021-08-09 09:30:00|11757.6|11756.7|11757.4|11756.5|11758.7|11757.9|11755.4|11754.6|461
1628501700000|2021-08-09 09:35:00|11757.3|11756.4|11757.6|11757|11758.4|11757.6|11756.3|11755.4|428
1628502000000|2021-08-09 09:40:00|11757.8|11756.9|11759.4|11758.5|11760.1|11759.2|11754.8|11753.9|437
1628502300000|2021-08-09 09:45:00|11759|11758.4|11759.6|11758.7|11761.5|11760.9|11757.3|11756.7|450
1628502600000|2021-08-09 09:50:00|11759.7|11758.8|11761.7|11760.8|11761.8|11761.2|11758|11757.2|397
1628502900000|2021-08-09 09:55:00|11762|11761.1|11761.7|11760.8|11763.5|11762.7|11761.4|11760.6|350
1628503200000|2021-08-09 10:00:00|11761.6|11760.7|11761.7|11760.8|11763.5|11762.7|11760.6|11759.9|480
1628503500000|2021-08-09 10:05:00|11761.6|11761|11758.7|11758.1|11761.6|11761|11758.1|11757.4|374
1628503800000|2021-08-09 10:10:00|11758.8|11757.9|11758.3|11757.7|11759.5|11758.9|11757.3|11756.5|354
1628504100000|2021-08-09 10:15:00|11758.2|11757.6|11754.7|11754.1|11759|11758.4|11754.5|11753.7|479
1628504400000|2021-08-09 10:20:00|11755|11754.4|11756|11755.1|11756.4|11755.7|11754.1|11753.3|424
1628504700000|2021-08-09 10:25:00|11756.1|11755.2|11756.5|11755.9|11757.7|11757.1|11756|11755.1|350
1628505000000|2021-08-09 10:30:00|11756.4|11755.8|11754.5|11753.9|11757|11756.3|11754.4|11753.7|380
1628505300000|2021-08-09 10:35:00|11754.6|11754|11754.5|11753.6|11755.3|11754.5|11753.6|11752.8|313
1628505600000|2021-08-09 10:40:00|11754.3|11753.7|11754.7|11754.1|11755|11754.2|11753|11752.3|280
1628505900000|2021-08-09 10:45:00|11754.6|11754|11752.4|11751.8|11755.1|11754.4|11752.4|11751.6|332
1628506200000|2021-08-09 10:50:00|11752.6|11752|11755.3|11754.4|11759.1|11758.2|11752.6|11751.9|506
1628506500000|2021-08-09 10:55:00|11755.4|11754.5|11754.1|11753.2|11756.3|11755.5|11753.2|11752.4|490
1628506800000|2021-08-09 11:00:00|11754|11753.1|11756.5|11755.9|11757.3|11756.4|11753.1|11752.3|528
1628507100000|2021-08-09 11:05:00|11756.6|11756|11756.2|11755.3|11757.5|11756.9|11755.9|11755.2|342
1628507400000|2021-08-09 11:10:00|11756.3|11755.4|11758.6|11758|11759|11758.2|11755.9|11755.2|438
1628507700000|2021-08-09 11:15:00|11758.7|11757.7|11761.1|11760.2|11762.7|11761.8|11758.6|11757.7|511
1628508000000|2021-08-09 11:20:00|11761|11760.4|11762.8|11761.9|11764.3|11763.6|11761|11760.3|509
1628508300000|2021-08-09 11:25:00|11762.9|11762|11765|11764.4|11765.4|11764.6|11762|11761.3|415
1628508600000|2021-08-09 11:30:00|11765.2|11764.3|11761.5|11760.9|11766.1|11765.2|11761.5|11760.9|375
1628508900000|2021-08-09 11:35:00|11761.7|11760.8|11760.2|11759.3|11762.9|11762.2|11760|11759.2|359
1628509200000|2021-08-09 11:40:00|11760.3|11759.4|11762.4|11761.8|11762.6|11761.8|11759.5|11758.8|356
1628509500000|2021-08-09 11:45:00|11762.3|11761.7|11760.6|11760|11763.4|11762.7|11759.7|11759|481
1628509800000|2021-08-09 11:50:00|11760.8|11759.9|11761.7|11761.1|11763.4|11762.5|11760.7|11759.8|416
1628510100000|2021-08-09 11:55:00|11761.9|11761.3|11763.1|11762.5|11764.4|11763.7|11761.8|11761.1|629
1628510400000|2021-08-09 12:00:00|11762.9|11762.3|11764.4|11763.8|11765.9|11765|11762.3|11761.5|533
1628510700000|2021-08-09 12:05:00|11764.3|11763.7|11761.9|11761|11765.5|11764.8|11761.7|11761|411
1628511000000|2021-08-09 12:10:00|11762|11761.1|11760.9|11760.3|11762.5|11761.8|11760.4|11759.6|438
1628511300000|2021-08-09 12:15:00|11761|11760.4|11762|11761.4|11763|11762.2|11760.1|11759.3|393
1628511600000|2021-08-09 12:20:00|11761.6|11761|11763.9|11763.3|11765.4|11764.7|11761.1|11760.5|609
1628511900000|2021-08-09 12:25:00|11764.1|11763.2|11764.3|11763.7|11765.8|11765.1|11763.7|11763.1|392
1628512200000|2021-08-09 12:30:00|11764.4|11763.8|11766.2|11765.6|11766.8|11766.1|11764.3|11763.6|507
1628512500000|2021-08-09 12:35:00|11766.3|11765.7|11768.3|11767.4|11768.3|11767.5|11763.7|11763|558
1628512800000|2021-08-09 12:40:00|11768.2|11767.6|11768.5|11767.6|11769.2|11768.4|11766.8|11766.2|411
1628513100000|2021-08-09 12:45:00|11768.6|11767.7|11763|11762.4|11769.4|11768.7|11763|11762.2|475
1628513400000|2021-08-09 12:50:00|11763.1|11762.2|11762.4|11761.8|11764.9|11764.3|11761.7|11760.9|523
1628513700000|2021-08-09 12:55:00|11762.5|11761.9|11761.1|11760.5|11764.4|11763.7|11759.5|11758.9|552
1628514000000|2021-08-09 13:00:00|11761.2|11760.6|11760.3|11759.4|11763.8|11763.1|11759.9|11759.1|616
1628514300000|2021-08-09 13:05:00|11760.1|11759.5|11763.6|11762.7|11764.4|11763.5|11756.8|11755.9|621
1628514600000|2021-08-09 13:10:00|11763.3|11762.6|11765.6|11765|11765.6|11765|11762.7|11761.9|593
1628514900000|2021-08-09 13:15:00|11766|11765.1|11763.6|11762.7|11767.4|11766.7|11763.2|11762.3|615
1628515200000|2021-08-09 13:20:00|11763.7|11762.8|11760.1|11759.2|11764.1|11763.4|11759.8|11758.9|544
1628515500000|2021-08-09 13:25:00|11760.2|11759.3|11762.3|11761.4|11763.2|11762.3|11759.6|11758.7|445
1628515800000|2021-08-09 13:30:00|11762|11761.1|11763.5|11762.6|11766|11765.1|11759.1|11758.5|712
1628516100000|2021-08-09 13:35:00|11763.4|11762.5|11764.1|11763.2|11764.6|11763.9|11760.3|11759.4|766
1628516400000|2021-08-09 13:40:00|11764|11763.4|11760.6|11760|11764.5|11763.7|11759.5|11758.7|699
1628516700000|2021-08-09 13:45:00|11760.7|11760.1|11763.3|11762.4|11765.5|11764.8|11760|11759.2|758
1628517000000|2021-08-09 13:50:00|11763.2|11762.3|11761.2|11760.6|11765.6|11765|11761.1|11760.4|759
1628517300000|2021-08-09 13:55:00|11761.3|11760.4|11761.8|11760.9|11763.5|11762.6|11759.9|11759.3|768
1628517600000|2021-08-09 14:00:00|11761.7|11761.1|11755.5|11754.6|11764|11763.3|11753.6|11752.8|913
1628517900000|2021-08-09 14:05:00|11755.6|11754.7|11756.4|11755.5|11758.2|11757.6|11754.7|11754|709
1628518200000|2021-08-09 14:10:00|11756.6|11755.7|11754.9|11754|11758.9|11758|11752.2|11751.4|618
1628518500000|2021-08-09 14:15:00|11754.8|11753.9|11749.3|11748.4|11755.5|11754.8|11748.8|11747.9|661
1628518800000|2021-08-09 14:20:00|11749.6|11748.7|11750.2|11749.3|11752|11751.1|11747|11746.1|737
1628519100000|2021-08-09 14:25:00|11750.3|11749.4|11752.8|11752.2|11754|11753.2|11750|11749.3|554
1628519400000|2021-08-09 14:30:00|11752.9|11752.3|11751.9|11751|11753.6|11752.9|11749.2|11748.6|565
1628519700000|2021-08-09 14:35:00|11751.8|11750.9|11752.9|11752.3|11753.3|11752.6|11750.1|11749.5|459
1628520000000|2021-08-09 14:40:00|11752.8|11752.2|11751.9|11751|11753.6|11753|11749.8|11749|551
1628520300000|2021-08-09 14:45:00|11752|11751.1|11750.4|11749.5|11753|11752.2|11750.2|11749.4|499
1628520600000|2021-08-09 14:50:00|11750.3|11749.4|11749.4|11748.8|11750.4|11749.6|11747.1|11746.4|677
1628520900000|2021-08-09 14:55:00|11749.6|11749|11744.7|11744.1|11751.3|11750.4|11744.2|11743.3|903
1628521200000|2021-08-09 15:00:00|11744.6|11744|11745|11744.1|11746.3|11745.6|11740.9|11740|953
1628521500000|2021-08-09 15:05:00|11744.9|11744|11745.2|11744.6|11745.4|11744.8|11742.7|11742|586
1628521800000|2021-08-09 15:10:00|11745.3|11744.4|11747.3|11746.4|11748|11747.3|11744.7|11744|517
1628522100000|2021-08-09 15:15:00|11747.4|11746.5|11749.9|11749|11751.4|11750.7|11746.9|11746|583
1628522400000|2021-08-09 15:20:00|11750|11749.1|11748.9|11748|11750.5|11749.8|11747.8|11747.2|508
1628522700000|2021-08-09 15:25:00|11749|11748.1|11752.6|11752|11754|11753.3|11748.6|11748|484
1628523000000|2021-08-09 15:30:00|11752.5|11751.9|11749.5|11748.6|11753|11752.3|11749.2|11748.5|579
1628523300000|2021-08-09 15:35:00|11749.4|11748.5|11748.1|11747.5|11750.5|11749.8|11747.9|11747.2|451
1628523600000|2021-08-09 15:40:00|11748|11747.4|11752.7|11751.8|11753.1|11752.5|11747.9|11747.3|472
1628523900000|2021-08-09 15:45:00|11752.6|11751.7|11750.8|11750.2|11752.9|11752|11750.1|11749.3|477
1628524200000|2021-08-09 15:50:00|11751|11750.1|11749.4|11748.5|11751.3|11750.5|11749|11748.3|472
1628524500000|2021-08-09 15:55:00|11749.3|11748.4|11748.6|11748|11749.5|11748.7|11747.8|11747.1|375
1628524800000|2021-08-09 16:00:00|11748.5|11747.9|11745.3|11744.4|11749|11748.4|11744.6|11743.8|397
1628525100000|2021-08-09 16:05:00|11745.2|11744.3|11745.3|11744.4|11746.4|11745.7|11744|11743.2|456
1628525400000|2021-08-09 16:10:00|11745.2|11744.3|11743.4|11742.5|11745.3|11744.6|11743.3|11742.4|376
1628525700000|2021-08-09 16:15:00|11743.3|11742.7|11742.4|11741.8|11744.1|11743.5|11741.8|11741|420
1628526000000|2021-08-09 16:20:00|11742.3|11741.7|11742.8|11742.2|11744.1|11743.3|11741.4|11740.7|380
1628526300000|2021-08-09 16:25:00|11742.7|11742.1|11743.9|11743|11744.2|11743.4|11741.8|11741.2|355
1628526600000|2021-08-09 16:30:00|11743.8|11742.9|11744|11743.1|11744.7|11744|11742.7|11741.9|390
1628526900000|2021-08-09 16:35:00|11744.1|11743.2|11744.6|11743.7|11744.6|11743.8|11743.4|11742.6|234
1628527200000|2021-08-09 16:40:00|11744.5|11743.6|11741.6|11741|11744.6|11744|11740.9|11740.3|336
1628527500000|2021-08-09 16:45:00|11741.7|11741.1|11741.7|11741.1|11742.5|11741.7|11741.4|11740.8|183
1628527800000|2021-08-09 16:50:00|11741.8|11741.2|11741.7|11740.8|11742.3|11741.6|11741.4|11740.6|237
1628528100000|2021-08-09 16:55:00|11741.8|11740.9|11742.6|11741.7|11742.8|11742.1|11741.5|11740.8|249
1628528400000|2021-08-09 17:00:00|11742.5|11741.9|11742.4|11741.8|11743.5|11742.8|11741.8|11741.1|299
1628528700000|2021-08-09 17:05:00|11742.5|11741.9|11742.9|11742.3|11744.2|11743.6|11742.3|11741.5|369
1628529000000|2021-08-09 17:10:00|11743|11742.4|11744.3|11743.7|11745.4|11744.7|11742.9|11742.3|342
1628529300000|2021-08-09 17:15:00|11744.2|11743.6|11742.3|11741.7|11744.5|11743.8|11742.3|11741.6|322
1628529600000|2021-08-09 17:20:00|11742.4|11741.8|11741.8|11741.2|11743.1|11742.4|11741.7|11741|360
1628529900000|2021-08-09 17:25:00|11741.9|11741.3|11740.8|11740.2|11742.4|11741.8|11740.7|11740.1|312
1628530200000|2021-08-09 17:30:00|11740.7|11740.1|11738.8|11737.9|11741.7|11740.8|11738|11737.2|303
1628530500000|2021-08-09 17:35:00|11738.6|11738|11740.4|11739.8|11740.5|11739.9|11737.7|11737.1|276
1628530800000|2021-08-09 17:40:00|11740.3|11739.7|11743.3|11742.7|11743.4|11742.7|11739.6|11738.9|267
1628531100000|2021-08-09 17:45:00|11743.2|11742.6|11743.2|11742.6|11743.5|11742.7|11742.2|11741.4|304
1628531400000|2021-08-09 17:50:00|11743.4|11742.5|11743.7|11742.8|11744.5|11743.9|11743.2|11742.5|221
1628531700000|2021-08-09 17:55:00|11743.8|11743.2|11743.7|11743.1|11744.5|11743.7|11742.6|11742|250
1628532000000|2021-08-09 18:00:00|11743.8|11743.2|11743.9|11743.3|11744.5|11743.8|11743.7|11742.9|218
1628532300000|2021-08-09 18:05:00|11743.8|11743.2|11744|11743.4|11744.9|11744.2|11743.3|11742.5|264
1628532600000|2021-08-09 18:10:00|11744.1|11743.5|11745.7|11745.1|11746.4|11745.6|11743.6|11742.9|202
1628532900000|2021-08-09 18:15:00|11745.8|11745.2|11745.7|11744.8|11746|11745.2|11745|11744.4|199
1628533200000|2021-08-09 18:20:00|11745.6|11744.7|11743.7|11743.1|11745.7|11744.8|11743.7|11743|202
1628533500000|2021-08-09 18:25:00|11743.8|11743.2|11745.2|11744.6|11745.6|11744.8|11743.7|11743|274
1628533800000|2021-08-09 18:30:00|11745.4|11744.5|11747.8|11747.2|11748.8|11748|11744.7|11744|346
1628534100000|2021-08-09 18:35:00|11747.7|11747.1|11747.1|11746.5|11749|11748.3|11747|11746.4|343
1628534400000|2021-08-09 18:40:00|11747.2|11746.3|11745.5|11744.6|11747.3|11746.7|11744.9|11744.1|357
1628534700000|2021-08-09 18:45:00|11745.2|11744.7|11744.8|11744.2|11745.7|11744.9|11744.1|11743.4|212
1628535000000|2021-08-09 18:50:00|11744.7|11744.1|11743.3|11742.7|11745.5|11744.8|11743.2|11742.4|262
1628535300000|2021-08-09 18:55:00|11743.2|11742.6|11740.7|11740.1|11743.9|11743.1|11740.5|11739.9|340
1628535600000|2021-08-09 19:00:00|11740.6|11740|11740.1|11739.5|11742.5|11741.7|11740.1|11739.3|316
1628535900000|2021-08-09 19:05:00|11740.2|11739.6|11739.1|11738.5|11741.3|11740.6|11739.1|11738.3|306
1628536200000|2021-08-09 19:10:00|11739.2|11738.6|11739.6|11738.7|11739.6|11738.8|11738.3|11737.5|359
1628536500000|2021-08-09 19:15:00|11739.3|11738.6|11738.6|11737.7|11739.5|11738.8|11738.3|11737.5|204
1628536800000|2021-08-09 19:20:00|11738.5|11737.6|11740.1|11739.2|11740.1|11739.4|11738.3|11737.5|211
1628537100000|2021-08-09 19:25:00|11740|11739.4|11739.5|11738.9|11740.3|11739.6|11739.4|11738.6|192
1628537400000|2021-08-09 19:30:00|11739.4|11738.8|11739.6|11738.7|11739.7|11739|11739|11738.1|163
1628537700000|2021-08-09 19:35:00|11739.5|11738.6|11739.6|11738.7|11739.9|11739.2|11739.4|11738.6|134
1628538000000|2021-08-09 19:40:00|11739.5|11738.6|11739.3|11738.7|11739.9|11739|11738.8|11738.1|178
1628538300000|2021-08-09 19:45:00|11739.4|11738.8|11738|11737.4|11739.4|11738.8|11737.8|11737|185
1628538600000|2021-08-09 19:50:00|11737.9|11737.3|11738.5|11737.6|11738.9|11738.2|11737.3|11736.6|237
1628538900000|2021-08-09 19:55:00|11738.6|11737.7|11735.5|11734.9|11738.6|11738|11735.3|11734.7|369
1628539200000|2021-08-09 20:00:00|11735.4|11734.8|11736.6|11735.7|11737.5|11736.6|11735.4|11734.7|221
1628539500000|2021-08-09 20:05:00|11736.7|11735.8|11737|11736.4|11737.6|11736.8|11736.4|11735.6|125
1628539800000|2021-08-09 20:10:00|11736.9|11736.3|11737.7|11736.8|11737.9|11737.3|11736.9|11736.2|120
1628540100000|2021-08-09 20:15:00|11737.8|11736.9|11737.6|11736.7|11738|11737.2|11737|11736.1|136
1628540400000|2021-08-09 20:20:00|11737.5|11736.6|11737.2|11736.6|11738.1|11737.3|11736.7|11735.9|113
1628540700000|2021-08-09 20:25:00|11737.4|11736.5|11737.7|11737.1|11737.9|11737.2|11736.8|11736|93
1628541000000|2021-08-09 20:30:00|11737.8|11736.9|11737.5|11736.6|11738.3|11737.5|11736.8|11736|168
1628541300000|2021-08-09 20:35:00|11737.4|11736.5|11737.3|11736.4|11737.5|11736.8|11737|11736.3|68
1628541600000|2021-08-09 20:40:00|11737.2|11736.3|11736.8|11735.9|11737.5|11736.7|11736.7|11735.8|66
1628541900000|2021-08-09 20:45:00|11736.7|11735.8|11736.6|11735.7|11737.2|11736.3|11736.5|11735.6|111
1628542200000|2021-08-09 20:50:00|11736.7|11735.8|11736.1|11735.2|11737|11736.1|11735.8|11734.9|199
1628542500000|2021-08-09 20:55:00|11736.2|11735.3|11737.4|11735.6|11737.5|11735.9|11736|11734.6|373
1628542800000|2021-08-09 21:00:00|11737.3|11735|11739.7|11735.2|11740.5|11735.2|11736.3|11733.2|116
1628543100000|2021-08-09 21:05:00|11739.6|11735.1|11740.1|11734.6|11740.2|11735.7|11738.9|11732.3|94
1628543400000|2021-08-09 21:10:00|11740.2|11734.7|11739.6|11735.1|11740.3|11735.4|11739.1|11733.5|139
1628543700000|2021-08-09 21:15:00|11739.5|11735|11739.7|11735.2|11739.7|11735.5|11739.3|11734.9|67
1628544000000|2021-08-09 21:20:00|11739.4|11735.7|11739.7|11735.1|11739.7|11735.7|11738|11734.2|111
1628544300000|2021-08-09 21:25:00|11739.9|11735.3|11738.6|11736.1|11740|11736.1|11738|11734.9|68
1628544600000|2021-08-09 21:30:00|11739.2|11735.1|11739.1|11734.8|11739.8|11735.3|11738.2|11733.7|247
1628544900000|2021-08-09 21:35:00|11739.2|11734.9|11739.1|11734.7|11739.7|11735|11738.6|11733.5|379
1628545200000|2021-08-09 21:40:00|11739|11734.6|11741.4|11735.1|11741.9|11735.3|11738.7|11733.1|389
1628545500000|2021-08-09 21:45:00|11741.2|11735|11739.9|11733.5|11741.6|11735|11738.8|11731.8|430
1628545800000|2021-08-09 21:50:00|11740|11733.6|11740.8|11734.5|11741.4|11736|11739.7|11733|273
1628546100000|2021-08-09 21:55:00|11741.1|11734.4|11741.2|11736.6|11742|11736.8|11739.5|11733.4|414
1628546400000|2021-08-09 22:00:00|11740.9|11736.5|11739.2|11738|11741.6|11738.3|11738.4|11735|532
1628546700000|2021-08-09 22:05:00|11739.1|11738.2|11737|11736.1|11739.1|11738.2|11736.8|11735.8|182
1628547000000|2021-08-09 22:10:00|11737.1|11736.2|11736.9|11736|11737.2|11736.2|11736.8|11735.7|90
1628547300000|2021-08-09 22:15:00|11737|11736.1|11737.6|11736.7|11737.7|11736.8|11736.8|11735.8|91
1628547600000|2021-08-09 22:20:00|11737.7|11736.8|11737.7|11736.8|11737.8|11736.9|11737|11736.1|104
1628547900000|2021-08-09 22:25:00|11737.6|11736.7|11737.3|11736.4|11737.8|11736.9|11736.9|11736|136
1628548200000|2021-08-09 22:30:00|11737.2|11736.3|11737.2|11736.3|11737.7|11736.8|11737|11736.1|92
1628548500000|2021-08-09 22:35:00|11737.1|11736.2|11737.2|11736.3|11737.8|11736.9|11736.7|11735.8|74
1628548800000|2021-08-09 22:40:00|11737.3|11736.4|11737.2|11736.3|11737.6|11736.7|11737.1|11736.2|53
1628549100000|2021-08-09 22:45:00|11737.1|11736.2|11737.2|11736.3|11737.3|11736.4|11737.1|11736.2|44
1628549400000|2021-08-09 22:50:00|11737.1|11736.2|11737.8|11736.9|11737.8|11736.9|11736.6|11735.7|79
1628549700000|2021-08-09 22:55:00|11737.9|11737|11737.7|11736.8|11737.9|11737|11737.5|11736.7|54
1628550000000|2021-08-09 23:00:00|11737.2|11736.3|11735.9|11735|11737.5|11736.6|11735.8|11734.9|113
1628550300000|2021-08-09 23:05:00|11735.8|11734.9|11736.2|11735.3|11736.3|11735.4|11735.5|11734.6|44
1628550600000|2021-08-09 23:10:00|11736.3|11735.4|11736.2|11735.3|11736.3|11735.5|11736|11735.1|54
1628550900000|2021-08-09 23:15:00|11736|11735.4|11736.1|11735.2|11736.3|11735.5|11736|11735.2|52
1628551200000|2021-08-09 23:20:00|11736.2|11735.3|11736|11735.4|11736.2|11735.5|11735.9|11735.2|37
1628551500000|2021-08-09 23:25:00|11735.9|11735.3|11736.7|11735.8|11736.7|11735.8|11735.9|11735.1|55
1628551800000|2021-08-09 23:30:00|11736.5|11735.9|11736.6|11735.7|11736.8|11736|11736.5|11735.7|37
1628552100000|2021-08-09 23:35:00|11736.7|11735.8|11736.7|11735.8|11737.2|11736.3|11736.5|11735.6|48
1628552400000|2021-08-09 23:40:00|11736.6|11735.7|11737|11736.1|11737.2|11736.5|11736.6|11735.7|48
1628552700000|2021-08-09 23:45:00|11737.1|11736.2|11737.4|11736.8|11738.2|11737.3|11737.1|11736.2|73
1628553000000|2021-08-09 23:50:00|11737.5|11736.9|11736.5|11735.6|11737.5|11736.9|11736.5|11735.6|67
1628553300000|2021-08-09 23:55:00|11736.6|11735.7|11736.7|11735.8|11737.2|11736.4|11736.3|11735.6|72
1628553600000|2021-08-10 00:00:00|11736.6|11735.7|11733.7|11732.8|11737.2|11736.4|11733.1|11732.2|277
1628553900000|2021-08-10 00:05:00|11733.6|11732.7|11734|11733.4|11735.1|11734.3|11732.6|11731.8|219
1628554200000|2021-08-10 00:10:00|11734.1|11733.5|11735.1|11734.2|11735.5|11734.8|11734.1|11733.3|279
1628554500000|2021-08-10 00:15:00|11735.2|11734.3|11737.2|11736.3|11737.6|11736.7|11734.6|11733.8|336
1628554800000|2021-08-10 00:20:00|11737.3|11736.4|11735.8|11735.2|11737.7|11736.8|11735.3|11734.5|185
1628555100000|2021-08-10 00:25:00|11735.6|11735|11735.1|11734.2|11736.2|11735.4|11735|11734.2|192
1628555400000|2021-08-10 00:30:00|11735.2|11734.3|11735.5|11734.6|11736.2|11735.3|11734.8|11734|204
1628555700000|2021-08-10 00:35:00|11735.6|11734.7|11736.6|11735.7|11736.8|11735.9|11735.5|11734.6|232
1628556000000|2021-08-10 00:40:00|11736.7|11735.8|11736.7|11735.8|11737.1|11736.4|11735.8|11735|187
1628556300000|2021-08-10 00:45:00|11736.6|11735.7|11737.5|11736.6|11738|11737.1|11736.6|11735.7|182
1628556600000|2021-08-10 00:50:00|11737.4|11736.5|11737.9|11737|11738.1|11737.3|11736.6|11735.7|285
1628556900000|2021-08-10 00:55:00|11738|11737.1|11738.1|11737.2|11738.5|11737.8|11737.1|11736.3|173
1628557200000|2021-08-10 01:00:00|11738.2|11737.3|11738|11737.1|11739.1|11738.3|11736.9|11736|291
1628557500000|2021-08-10 01:05:00|11738.1|11737.2|11738.5|11737.6|11739|11738.3|11737.7|11737|215
1628557800000|2021-08-10 01:10:00|11738.6|11737.7|11738.6|11737.7|11739.3|11738.5|11738.3|11737.5|128
1628558100000|2021-08-10 01:15:00|11738.5|11737.6|11739.5|11738.9|11739.9|11739|11738.1|11737.2|264
1628558400000|2021-08-10 01:20:00|11739.6|11738.7|11738|11737.1|11739.6|11738.7|11737.8|11737|298
1628558700000|2021-08-10 01:25:00|11737.9|11737|11737.9|11737|11738.6|11737.8|11737.6|11736.7|227
1628559000000|2021-08-10 01:30:00|11737.7|11737.1|11736.9|11736|11738.3|11737.5|11736.8|11735.9|184
1628559300000|2021-08-10 01:35:00|11736.8|11735.9|11735.4|11734.5|11736.9|11736.1|11734.9|11734.2|284
1628559600000|2021-08-10 01:40:00|11735.3|11734.4|11734.9|11734.3|11735.9|11735.2|11734.8|11734|318
1628559900000|2021-08-10 01:45:00|11735|11734.1|11735|11734.1|11735.2|11734.3|11734.3|11733.6|203
1628560200000|2021-08-10 01:50:00|11734.9|11734|11735.6|11734.7|11735.7|11734.8|11734.5|11733.6|291
1628560500000|2021-08-10 01:55:00|11735.5|11734.6|11733.1|11732.5|11735.6|11734.8|11732.5|11731.7|404
1628560800000|2021-08-10 02:00:00|11733|11732.4|11734|11733.1|11734.1|11733.4|11732.5|11731.6|255
1628561100000|2021-08-10 02:05:00|11733.9|11733.3|11734.4|11733.8|11735.2|11734.4|11733.6|11732.8|193
1628561400000|2021-08-10 02:10:00|11734.5|11733.9|11735.1|11734.2|11735.2|11734.5|11734.3|11733.6|132
1628561700000|2021-08-10 02:15:00|11735|11734.1|11734.8|11733.9|11735.5|11734.8|11734.5|11733.7|165
1628562000000|2021-08-10 02:20:00|11735.1|11734.2|11733.5|11732.6|11735.2|11734.3|11733.3|11732.5|287
1628562300000|2021-08-10 02:25:00|11733.6|11732.7|11734|11733.1|11734.1|11733.4|11733.2|11732.6|141
1628562600000|2021-08-10 02:30:00|11734.1|11733.2|11734.6|11733.7|11735|11734.2|11733.9|11733|133
1628562900000|2021-08-10 02:35:00|11734.5|11733.6|11734.6|11733.7|11734.7|11733.9|11733.4|11732.5|169
1628563200000|2021-08-10 02:40:00|11734.5|11733.6|11735.7|11734.8|11735.7|11735|11734|11733.2|174
1628563500000|2021-08-10 02:45:00|11735.5|11734.9|11736.7|11735.8|11736.8|11736|11735.3|11734.4|181
1628563800000|2021-08-10 02:50:00|11736.8|11735.9|11738.6|11737.7|11738.7|11738|11736.7|11735.8|271
1628564100000|2021-08-10 02:55:00|11738.5|11737.6|11738.6|11737.7|11739.7|11738.8|11737.9|11737.1|287
1628564400000|2021-08-10 03:00:00|11738.5|11737.6|11738.3|11737.4|11738.7|11737.9|11737.8|11737.1|148
1628564700000|2021-08-10 03:05:00|11738.4|11737.5|11736.9|11736|11738.7|11737.9|11736.9|11736|236
1628565000000|2021-08-10 03:10:00|11736.8|11735.9|11737.9|11737|11738.2|11737.3|11736.6|11735.7|126
1628565300000|2021-08-10 03:15:00|11737.7|11736.8|11738.6|11737.7|11739.2|11738.3|11737.5|11736.6|222
1628565600000|2021-08-10 03:20:00|11738.5|11737.6|11739.1|11738.2|11739.6|11738.8|11738.5|11737.6|141
1628565900000|2021-08-10 03:25:00|11739.2|11738.3|11739.7|11739.1|11740.6|11739.7|11738.9|11738|217
1628566200000|2021-08-10 03:30:00|11739.6|11739|11739.1|11738.5|11740.1|11739.3|11738.9|11738.2|160
1628566500000|2021-08-10 03:35:00|11739.2|11738.6|11739.8|11738.9|11740.3|11739.5|11738.8|11737.9|177
1628566800000|2021-08-10 03:40:00|11739.9|11739|11740.2|11739.6|11740.5|11739.8|11739.4|11738.6|147
1628567100000|2021-08-10 03:45:00|11740.1|11739.5|11739.8|11738.9|11740.4|11739.6|11739.4|11738.6|199
1628567400000|2021-08-10 03:50:00|11739.9|11739|11739.4|11738.8|11739.9|11739.1|11738.7|11738.1|252
1628567700000|2021-08-10 03:55:00|11739.5|11738.9|11739.3|11738.7|11739.7|11739|11739.2|11738.6|143
1628568000000|2021-08-10 04:00:00|11739.4|11738.8|11739.1|11738.2|11740|11739.3|11738.9|11738.2|158
1628568300000|2021-08-10 04:05:00|11739.2|11738.3|11739.1|11738.2|11739.3|11738.5|11738.9|11738.1|106
1628568600000|2021-08-10 04:10:00|11739|11738.1|11737.9|11737|11739.2|11738.4|11737.8|11737|103
1628568900000|2021-08-10 04:15:00|11738|11737.1|11737.4|11736.8|11738.1|11737.3|11737.1|11736.4|94
1628569200000|2021-08-10 04:20:00|11737.5|11736.9|11738.7|11737.8|11738.7|11738|11737.3|11736.5|93
1628569500000|2021-08-10 04:25:00|11738.5|11737.9|11738.2|11737.3|11738.7|11737.9|11737.7|11737|135
1628569800000|2021-08-10 04:30:00|11738|11737.4|11736.7|11735.8|11738.2|11737.5|11736.1|11735.3|127
1628570100000|2021-08-10 04:35:00|11736.6|11735.7|11738.1|11737.2|11738.2|11737.4|11736.4|11735.5|121
1628570400000|2021-08-10 04:40:00|11738|11737.1|11738.2|11737.3|11738.3|11737.6|11737.5|11736.7|133
1628570700000|2021-08-10 04:45:00|11738.1|11737.5|11737.1|11736.5|11738.3|11737.5|11737.1|11736.5|111
1628571000000|2021-08-10 04:50:00|11737.2|11736.6|11738|11737.4|11738.7|11737.9|11737.2|11736.4|151
1628571300000|2021-08-10 04:55:00|11738.1|11737.2|11738.8|11737.9|11738.9|11738.1|11738|11737.2|131
1628571600000|2021-08-10 05:00:00|11738.7|11737.8|11738.6|11737.7|11739.3|11738.5|11738|11737.1|189
1628571900000|2021-08-10 05:05:00|11738.5|11737.6|11738.5|11737.6|11739.1|11738.2|11738|11737.3|121
1628572200000|2021-08-10 05:10:00|11738.3|11737.4|11738.5|11737.6|11738.7|11737.8|11737.5|11736.7|106
1628572500000|2021-08-10 05:15:00|11738.6|11737.7|11738.7|11737.8|11738.8|11738|11737.8|11737|132
1628572800000|2021-08-10 05:20:00|11738.8|11737.9|11739.1|11738.2|11739.6|11738.9|11738.5|11737.7|166
1628573100000|2021-08-10 05:25:00|11739.2|11738.3|11740|11739.1|11740.2|11739.3|11739|11738.1|119
1628573400000|2021-08-10 05:30:00|11739.9|11739.3|11739|11738.1|11740.1|11739.4|11739|11738.1|167
1628573700000|2021-08-10 05:35:00|11739.1|11738.2|11740.3|11739.7|11740.7|11739.9|11739|11738.1|184
1628574000000|2021-08-10 05:40:00|11740.1|11739.5|11741.6|11740.7|11742.3|11741.4|11740|11739.2|326
1628574300000|2021-08-10 05:45:00|11741.7|11740.8|11740.9|11740.3|11741.8|11741|11740.3|11739.5|245
1628574600000|2021-08-10 05:50:00|11741.1|11740.2|11740.5|11739.6|11741.3|11740.5|11739.8|11738.9|136
1628574900000|2021-08-10 05:55:00|11740.4|11739.5|11737.9|11737|11740.6|11740|11737.9|11737|209
1628575200000|2021-08-10 06:00:00|11738|11737.1|11737.6|11736.7|11738.3|11737.4|11735.4|11734.5|477
1628575500000|2021-08-10 06:05:00|11737.7|11736.8|11735.8|11734.9|11738.6|11737.7|11734.7|11733.8|273
1628575800000|2021-08-10 06:10:00|11735.9|11735|11735.9|11735.3|11737.2|11736.5|11735.5|11734.7|325
1628576100000|2021-08-10 06:15:00|11736|11735.4|11735.6|11734.7|11737|11736.3|11733.1|11732.3|353
1628576400000|2021-08-10 06:20:00|11735.7|11734.8|11738.6|11737.7|11738.6|11737.9|11735.3|11734.4|290
1628576700000|2021-08-10 06:25:00|11738.7|11737.8|11741.1|11740.2|11741.9|11741.2|11737.3|11736.4|431
1628577000000|2021-08-10 06:30:00|11741|11740.1|11740.6|11739.7|11742.5|11741.7|11739.4|11738.6|464
1628577300000|2021-08-10 06:35:00|11740.5|11739.6|11741.7|11740.8|11741.8|11740.9|11739.1|11738.3|388
1628577600000|2021-08-10 06:40:00|11741.8|11740.9|11739.3|11738.4|11742.1|11741.2|11738.7|11737.9|394
1628577900000|2021-08-10 06:45:00|11739.2|11738.6|11740.2|11739.3|11741.8|11741|11738.9|11738.2|378
1628578200000|2021-08-10 06:50:00|11740.3|11739.4|11742.7|11742.1|11743.2|11742.4|11739.1|11738.4|413
1628578500000|2021-08-10 06:55:00|11742.8|11742.2|11739|11738.4|11743.4|11742.5|11736.9|11736.1|553
1628578800000|2021-08-10 07:00:00|11739.1|11738.5|11738.4|11737.5|11739.8|11739|11735.9|11735|606
1628579100000|2021-08-10 07:05:00|11738.6|11737.8|11738.9|11738|11739.8|11739|11736.1|11735.3|525
1628579400000|2021-08-10 07:10:00|11738.8|11738.3|11736.8|11736.2|11741.2|11740.4|11736.8|11736.1|424
1628579700000|2021-08-10 07:15:00|11736.7|11735.8|11737.1|11736.5|11738.4|11737.6|11733.7|11733.1|521
1628580000000|2021-08-10 07:20:00|11737.2|11736.3|11739.1|11738.2|11740.2|11739.4|11735.9|11735.1|525
1628580300000|2021-08-10 07:25:00|11738.7|11738.1|11733.4|11732.8|11739.2|11738.6|11733.2|11732.5|488
1628580600000|2021-08-10 07:30:00|11733.6|11732.7|11730.3|11729.4|11733.9|11733.2|11729.6|11728.8|546
1628580900000|2021-08-10 07:35:00|11730.2|11729.3|11730.7|11730.1|11732.9|11732.1|11729|11728.2|457
1628581200000|2021-08-10 07:40:00|11730.9|11730.3|11728.4|11727.8|11731.1|11730.4|11728.3|11727.4|424
1628581500000|2021-08-10 07:45:00|11728.5|11727.9|11727.7|11727.1|11728.9|11728.1|11726.5|11725.8|437
1628581800000|2021-08-10 07:50:00|11727.6|11727|11730.7|11730.1|11731.3|11730.7|11727.4|11726.5|449
1628582100000|2021-08-10 07:55:00|11730.6|11730|11732|11731.1|11732.7|11731.9|11730.3|11729.6|432
1628582400000|2021-08-10 08:00:00|11731.9|11731.3|11729.6|11729|11733.1|11732.2|11728.1|11727.3|490
1628582700000|2021-08-10 08:05:00|11729.7|11729.1|11734|11733.4|11735.1|11734.3|11729.7|11728.8|438
1628583000000|2021-08-10 08:10:00|11734.1|11733.5|11734.8|11733.9|11735.5|11734.6|11733.4|11732.8|428
1628583300000|2021-08-10 08:15:00|11734.9|11734|11736|11735.1|11736.2|11735.4|11734.4|11733.5|265
1628583600000|2021-08-10 08:20:00|11735.7|11735|11734.2|11733.3|11736.1|11735.2|11732.7|11732.1|343
1628583900000|2021-08-10 08:25:00|11734.3|11733.4|11735.3|11734.4|11736.4|11735.7|11734.1|11733.3|348
1628584200000|2021-08-10 08:30:00|11735.4|11734.5|11733|11732.4|11736.4|11735.7|11731.4|11730.6|546
1628584500000|2021-08-10 08:35:00|11733.1|11732.5|11733.6|11733|11735|11734.2|11731.2|11730.6|505
1628584800000|2021-08-10 08:40:00|11733.5|11732.9|11739.2|11738.3|11739.4|11738.6|11733.2|11732.4|443
1628585100000|2021-08-10 08:45:00|11739.1|11738.2|11736.6|11736|11739.2|11738.5|11736.5|11735.8|416
1628585400000|2021-08-10 08:50:00|11736.7|11735.8|11733.5|11732.9|11738.2|11737.5|11733.5|11732.7|433
1628585700000|2021-08-10 08:55:00|11733.4|11732.8|11732.8|11731.6|11733.8|11733.2|11731.9|11730.8|380
1628586000000|2021-08-10 09:00:00|11732.3|11731.4|11729.5|11728.6|11733.1|11731.5|11726.2|11725.5|705
1628586300000|2021-08-10 09:05:00|11729.4|11728.5|11730.5|11729.6|11731.8|11730.9|11728.6|11727.8|604
1628586600000|2021-08-10 09:10:00|11730.4|11729.5|11730.1|11729.2|11731.6|11730.8|11729.2|11728.5|510
1628586900000|2021-08-10 09:15:00|11730.5|11729.5|11730.2|11729.6|11730.7|11729.9|11727.9|11727.2|443
1628587200000|2021-08-10 09:20:00|11730.3|11729.7|11729.1|11728.2|11730.4|11729.7|11727.7|11727|449
1628587500000|2021-08-10 09:25:00|11728.9|11728.3|11725.3|11724.4|11729|11728.3|11722.6|11721.7|445
1628587800000|2021-08-10 09:30:00|11725.4|11724.5|11727|11726.4|11727.9|11727.1|11724.9|11724.3|379
1628588100000|2021-08-10 09:35:00|11727.1|11726.5|11727.8|11726.9|11728.4|11727.6|11725.5|11724.7|341
1628588400000|2021-08-10 09:40:00|11727.7|11727.1|11725.3|11724.4|11728.5|11727.8|11725.1|11724.4|353
1628588700000|2021-08-10 09:45:00|11725.4|11724.5|11724.2|11723.6|11725.9|11725.1|11723.1|11722.5|432
1628589000000|2021-08-10 09:50:00|11724.3|11723.7|11726.2|11725.6|11726.4|11725.7|11724.2|11723.4|292
1628589300000|2021-08-10 09:55:00|11726.6|11726|11724|11723.4|11727.4|11726.7|11724|11723.4|336
1628589600000|2021-08-10 10:00:00|11724.1|11723.5|11722.3|11721.4|11724.3|11723.7|11721.5|11720.7|442
1628589900000|2021-08-10 10:05:00|11722.4|11721.5|11722.2|11721.3|11723.5|11722.7|11722|11721.3|250
1628590200000|2021-08-10 10:10:00|11722.3|11721.4|11718.1|11717.5|11723.9|11723.1|11718|11717.1|336
1628590500000|2021-08-10 10:15:00|11718.2|11717.6|11719.3|11718.4|11719.3|11718.7|11716.5|11715.8|517
1628590800000|2021-08-10 10:20:00|11719.1|11718.5|11721.4|11720.5|11721.5|11720.7|11719.1|11718.4|340
1628591100000|2021-08-10 10:25:00|11721.5|11720.9|11720.6|11720|11721.9|11721.2|11719.6|11718.8|351
1628591400000|2021-08-10 10:30:00|11720.8|11719.9|11722.3|11721.4|11722.4|11721.7|11720.6|11719.8|389
1628591700000|2021-08-10 10:35:00|11722.2|11721.6|11724.6|11723.7|11724.7|11723.9|11722|11721.3|386
1628592000000|2021-08-10 10:40:00|11724.7|11723.8|11723.4|11722.5|11724.7|11723.8|11719.1|11718.3|518
1628592300000|2021-08-10 10:45:00|11723.3|11722.7|11725.6|11725|11725.7|11725.1|11722.8|11722.1|421
1628592600000|2021-08-10 10:50:00|11725.7|11725.1|11726.4|11725.5|11728|11727.4|11725.3|11724.6|362
1628592900000|2021-08-10 10:55:00|11726.5|11725.6|11726.7|11726.1|11728.7|11728|11725.5|11724.8|418
1628593200000|2021-08-10 11:00:00|11726.9|11726|11724.2|11723.6|11727.9|11727.2|11723|11722.2|460
1628593500000|2021-08-10 11:05:00|11724.4|11723.5|11723.3|11722.4|11724.6|11723.7|11721.7|11720.8|403
1628593800000|2021-08-10 11:10:00|11723|11722.1|11724.7|11723.8|11725.2|11724.4|11721.9|11721.2|408
1628594100000|2021-08-10 11:15:00|11724.5|11723.9|11722.6|11722|11724.8|11724|11721.6|11720.9|366
1628594400000|2021-08-10 11:20:00|11722.9|11721.9|11725.3|11724.7|11725.7|11725|11722.6|11721.8|418
1628594700000|2021-08-10 11:25:00|11725.5|11724.6|11723.6|11723|11726.9|11726.1|11723.4|11722.7|430
1628595000000|2021-08-10 11:30:00|11723.7|11723.1|11722.1|11721.5|11724.3|11723.6|11721.6|11720.8|410
1628595300000|2021-08-10 11:35:00|11722|11721.4|11721.2|11720.3|11722.7|11722|11720.1|11719.3|384
1628595600000|2021-08-10 11:40:00|11721.4|11720.6|11720.4|11719.8|11721.8|11721.1|11720|11719.2|333
1628595900000|2021-08-10 11:45:00|11720.3|11719.7|11719.2|11718.6|11720.5|11719.8|11718.3|11717.7|392
1628596200000|2021-08-10 11:50:00|11719.1|11718.5|11721.8|11721.2|11722.1|11721.3|11718|11717.3|483
1628596500000|2021-08-10 11:55:00|11721.9|11721|11722.7|11722.1|11723.3|11722.6|11721.6|11720.8|450
1628596800000|2021-08-10 12:00:00|11722.6|11722|11722.4|11721.5|11723.1|11722.4|11720.5|11719.9|372
1628597100000|2021-08-10 12:05:00|11722.3|11721.8|11721.4|11720.5|11723.3|11722.5|11721.1|11720.4|349
1628597400000|2021-08-10 12:10:00|11721.2|11720.6|11722.2|11721.3|11722.4|11721.6|11721.1|11720.3|343
1628597700000|2021-08-10 12:15:00|11722.3|11721.4|11720.7|11720.1|11723.1|11722.4|11720.1|11719.4|445
1628598000000|2021-08-10 12:20:00|11720.6|11720|11720.5|11719.9|11721.8|11721.1|11720.1|11719.3|545
1628598300000|2021-08-10 12:25:00|11720.4|11719.5|11722|11721.1|11723.2|11722.5|11719.5|11718.8|400
1628598600000|2021-08-10 12:30:00|11721.9|11721|11724.7|11723.8|11724.9|11724.2|11721.8|11721|399
1628598900000|2021-08-10 12:35:00|11724.6|11724|11725.1|11724.5|11725.5|11724.8|11722.9|11722.3|426
1628599200000|2021-08-10 12:40:00|11725.2|11724.6|11719.6|11719|11725.3|11724.7|11719.6|11718.9|446
1628599500000|2021-08-10 12:45:00|11719.5|11718.9|11718.6|11717.7|11720.4|11719.7|11717.5|11716.9|605
1628599800000|2021-08-10 12:50:00|11718.4|11717.8|11718|11717.4|11719.5|11718.8|11717.2|11716.6|452
1628600100000|2021-08-10 12:55:00|11717.9|11717.3|11716.4|11715.8|11719.7|11719.1|11716.4|11715.8|391
1628600400000|2021-08-10 13:00:00|11716.6|11715.7|11719.7|11718.8|11720.7|11719.9|11716.5|11715.7|738
1628600700000|2021-08-10 13:05:00|11719.5|11718.9|11713.5|11712.9|11720.5|11719.9|11713.5|11712.7|605
1628601000000|2021-08-10 13:10:00|11713.6|11713|11718.5|11717.9|11718.9|11718.1|11713.2|11712.5|685
1628601300000|2021-08-10 13:15:00|11718.6|11717.7|11718.9|11718.3|11720.3|11719.6|11718.5|11717.6|498
1628601600000|2021-08-10 13:20:00|11719|11718.1|11718.4|11717.5|11719.6|11718.9|11717.9|11717.1|384
1628601900000|2021-08-10 13:25:00|11718.3|11717.4|11715|11714.4|11718.5|11717.7|11714.9|11714.2|506
1628602200000|2021-08-10 13:30:00|11715.1|11714.5|11716.6|11716|11718.7|11717.9|11715|11714.3|660
1628602500000|2021-08-10 13:35:00|11716.5|11715.9|11714.4|11713.5|11716.9|11716.3|11713.8|11713.2|758
1628602800000|2021-08-10 13:40:00|11714.1|11713.4|11714|11713.4|11715.1|11714.4|11712.9|11712.2|570
1628603100000|2021-08-10 13:45:00|11713.9|11713.3|11711.8|11711.2|11714.7|11714|11711.2|11710.3|690
1628603400000|2021-08-10 13:50:00|11711.9|11711.3|11715.7|11715.1|11716.7|11715.9|11711.7|11711.1|600
1628603700000|2021-08-10 13:55:00|11715.8|11715.2|11716.8|11715.9|11717.3|11716.5|11715.4|11714.6|603
1628604000000|2021-08-10 14:00:00|11716.7|11715.8|11712.9|11712.3|11717|11716.2|11712.4|11711.8|577
1628604300000|2021-08-10 14:05:00|11712.8|11712.2|11716|11715.4|11716.6|11716|11710.6|11709.8|702
1628604600000|2021-08-10 14:10:00|11715.9|11715.3|11712.4|11711.8|11718|11717.4|11711.7|11710.9|787
1628604900000|2021-08-10 14:15:00|11712.7|11711.7|11710.4|11709.8|11714.3|11713.5|11710.2|11709.3|728
1628605200000|2021-08-10 14:20:00|11710.5|11709.9|11718.5|11717.9|11719|11718.1|11710.5|11709.9|788
1628605500000|2021-08-10 14:25:00|11718.4|11717.8|11715.4|11714.8|11722.4|11721.7|11715.3|11714.6|842
1628605800000|2021-08-10 14:30:00|11715.3|11714.7|11716.5|11715.9|11719.2|11718.3|11714.6|11713.7|824
1628606100000|2021-08-10 14:35:00|11716.6|11716|11715|11714.1|11719|11718.2|11714.5|11713.7|647
1628606400000|2021-08-10 14:40:00|11714.9|11714|11715.3|11714.4|11716.3|11715.6|11713.3|11712.6|639
1628606700000|2021-08-10 14:45:00|11715.2|11714.6|11712.8|11712.2|11715.5|11714.8|11711.8|11711.2|601
1628607000000|2021-08-10 14:50:00|11712.6|11712|11715.9|11715|11716.3|11715.4|11710.6|11710|741
1628607300000|2021-08-10 14:55:00|11715.8|11715.2|11720.1|11719.5|11720.7|11720|11715.8|11715.1|786
1628607600000|2021-08-10 15:00:00|11720|11719.4|11720.3|11719.4|11721|11720.3|11717.7|11717.1|634
1628607900000|2021-08-10 15:05:00|11720.2|11719.7|11721.3|11720.4|11722.9|11722|11719.5|11718.8|533
1628608200000|2021-08-10 15:10:00|11721.1|11720.5|11721.2|11720.6|11722.3|11721.5|11719.1|11718.5|520
1628608500000|2021-08-10 15:15:00|11721.1|11720.5|11724.1|11723.2|11724.3|11723.6|11720.9|11720.1|498
1628608800000|2021-08-10 15:20:00|11723.9|11723.3|11724.8|11724.2|11724.8|11724.2|11722.9|11722.3|345
1628609100000|2021-08-10 15:25:00|11724.7|11724.1|11721.4|11720.8|11725.2|11724.5|11721.1|11720.4|379
1628609400000|2021-08-10 15:30:00|11721.5|11720.9|11718.4|11717.8|11722.2|11721.6|11718|11717.3|426
1628609700000|2021-08-10 15:35:00|11718.3|11717.5|11719.7|11719.1|11720.6|11720|11718.1|11717.4|422
1628610000000|2021-08-10 15:40:00|11719.8|11719.2|11721.3|11720.7|11721.7|11721|11718.4|11717.8|341
1628610300000|2021-08-10 15:45:00|11721.2|11720.6|11721.7|11721.1|11722.9|11722.1|11720.2|11719.5|473
1628610600000|2021-08-10 15:50:00|11721.6|11721|11723.6|11723|11724.4|11723.6|11721.5|11720.8|378
1628610900000|2021-08-10 15:55:00|11723.7|11723.1|11721|11720.1|11723.7|11723.1|11720.2|11719.4|290
1628611200000|2021-08-10 16:00:00|11720.9|11720|11717.7|11717.1|11721.8|11721|11716.2|11715.5|552
1628611500000|2021-08-10 16:05:00|11717.9|11717|11718.3|11717.7|11719.2|11718.5|11717|11716.4|406
1628611800000|2021-08-10 16:10:00|11718.4|11717.8|11718|11717.4|11718.7|11718|11716.3|11715.7|335
1628612100000|2021-08-10 16:15:00|11718.1|11717.5|11720.2|11719.6|11720.6|11720|11718|11717.2|254
1628612400000|2021-08-10 16:20:00|11720.3|11719.7|11721.1|11720.5|11721.8|11721.1|11719.6|11719|268
1628612700000|2021-08-10 16:25:00|11721|11720.4|11720.6|11720|11722.4|11721.7|11720|11719.4|294
1628613000000|2021-08-10 16:30:00|11720.5|11719.9|11721|11720.4|11721.7|11720.9|11720.3|11719.7|233
1628613300000|2021-08-10 16:35:00|11720.9|11720.3|11719.2|11718.3|11721|11720.4|11718.4|11717.8|331
1628613600000|2021-08-10 16:40:00|11719.1|11718.5|11718.6|11718|11720.2|11719.6|11718.5|11717.8|266
1628613900000|2021-08-10 16:45:00|11718.8|11718.2|11719.6|11719|11720.8|11720.2|11718.8|11718.2|329
1628614200000|2021-08-10 16:50:00|11719.5|11718.9|11718.5|11717.9|11719.5|11718.9|11718|11717.3|192
1628614500000|2021-08-10 16:55:00|11718.4|11717.8|11716.2|11715.3|11718.7|11718.1|11716|11715.2|254
1628614800000|2021-08-10 17:00:00|11716.1|11715.5|11716.1|11715.5|11717|11716.2|11715.5|11714.7|377
1628615100000|2021-08-10 17:05:00|11716|11715.4|11715.5|11714.9|11717.3|11716.6|11715.3|11714.6|286
1628615400000|2021-08-10 17:10:00|11715.4|11714.8|11717.2|11716.3|11718.6|11718|11714.7|11713.9|373
1628615700000|2021-08-10 17:15:00|11716.9|11716.4|11718.1|11717.2|11718.2|11717.5|11716|11715.2|296
1628616000000|2021-08-10 17:20:00|11717.9|11717.3|11716.2|11715.3|11718.4|11717.7|11716|11715.3|311
1628616300000|2021-08-10 17:25:00|11716|11715.4|11716.1|11715.2|11717.7|11716.9|11715.9|11715.2|294
1628616600000|2021-08-10 17:30:00|11716.2|11715.3|11716.6|11716|11716.9|11716.2|11716|11715.2|166
1628616900000|2021-08-10 17:35:00|11716.5|11715.9|11715.5|11714.9|11717.2|11716.4|11715.5|11714.8|171
1628617200000|2021-08-10 17:40:00|11715.6|11715|11717.6|11717|11717.6|11717|11715.1|11714.3|242
1628617500000|2021-08-10 17:45:00|11717.5|11716.9|11718.3|11717.4|11718.4|11717.6|11717.5|11716.8|223
1628617800000|2021-08-10 17:50:00|11718.1|11717.5|11718.3|11717.4|11719.6|11718.9|11717.2|11716.4|228
1628618100000|2021-08-10 17:55:00|11718.4|11717.5|11718.7|11718.1|11718.9|11718.3|11717.2|11716.5|364
1628618400000|2021-08-10 18:00:00|11718.8|11718.2|11718.9|11718|11720|11719.2|11718.2|11717.4|392
1628618700000|2021-08-10 18:05:00|11718.7|11718.1|11719.3|11718.7|11719.3|11718.7|11718.1|11717.3|251
1628619000000|2021-08-10 18:10:00|11719.2|11718.6|11719.8|11718.9|11719.9|11719.2|11717.7|11717|247
1628619300000|2021-08-10 18:15:00|11719.9|11719|11719.2|11718.6|11721.4|11720.6|11718.3|11717.6|384
1628619600000|2021-08-10 18:20:00|11719.1|11718.5|11720.8|11719.9|11721.2|11720.6|11719|11718.4|204
1628619900000|2021-08-10 18:25:00|11720.9|11720|11722.3|11721.7|11722.3|11721.7|11720.4|11719.8|224
1628620200000|2021-08-10 18:30:00|11722.2|11721.6|11723.2|11722.6|11723.5|11722.9|11721.6|11721|243
1628620500000|2021-08-10 18:35:00|11723.1|11722.5|11722|11721.1|11723.7|11723|11721.8|11720.9|158
1628620800000|2021-08-10 18:40:00|11722.2|11721.3|11722.1|11721.5|11722.8|11722.1|11721.2|11720.3|192
1628621100000|2021-08-10 18:45:00|11722|11721.1|11722.6|11722|11723.2|11722.4|11721.2|11720.3|159
1628621400000|2021-08-10 18:50:00|11722.5|11721.9|11722.3|11721.7|11723|11722.3|11721.8|11721|179
1628621700000|2021-08-10 18:55:00|11722.4|11721.8|11722.7|11722.1|11724|11723.4|11722.1|11721.4|368
1628622000000|2021-08-10 19:00:00|11722.8|11722.2|11722.4|11721.5|11723|11722.2|11721.9|11721.2|182
1628622300000|2021-08-10 19:05:00|11722.5|11721.6|11722.4|11721.5|11722.9|11722.1|11722.1|11721.4|120
1628622600000|2021-08-10 19:10:00|11722.3|11721.4|11722.3|11721.4|11722.4|11721.7|11721.1|11720.4|161
1628622900000|2021-08-10 19:15:00|11722.4|11721.5|11721.3|11720.4|11722.5|11721.7|11721.1|11720.3|114
1628623200000|2021-08-10 19:20:00|11721.1|11720.5|11721.2|11720.3|11721.6|11720.7|11720.9|11720.1|109
1628623500000|2021-08-10 19:25:00|11721|11720.4|11721.1|11720.2|11721.8|11720.9|11720.8|11720|175
1628623800000|2021-08-10 19:30:00|11721|11720.1|11720.9|11720.3|11721.2|11720.3|11719.9|11719.1|335
1628624100000|2021-08-10 19:35:00|11720.8|11720.2|11720|11719.1|11721|11720.3|11719.3|11718.5|198
1628624400000|2021-08-10 19:40:00|11720.1|11719.2|11719.7|11718.8|11720.4|11719.7|11719.2|11718.4|148
1628624700000|2021-08-10 19:45:00|11719.6|11718.7|11719|11718.1|11719.7|11718.8|11718|11717.3|209
1628625000000|2021-08-10 19:50:00|11718.9|11718|11719|11718.1|11719.5|11718.6|11718.3|11717.5|173
1628625300000|2021-08-10 19:55:00|11718.9|11718|11719.1|11718.2|11719.3|11718.6|11718.3|11717.6|275
1628625600000|2021-08-10 20:00:00|11719|11718.4|11719.8|11719.2|11720.2|11719.3|11718.8|11718.1|101
1628625900000|2021-08-10 20:05:00|11720|11719.1|11718.9|11718|11720|11719.2|11718.7|11717.9|74
1628626200000|2021-08-10 20:10:00|11718.8|11718.2|11718.7|11718.1|11719|11718.3|11718.2|11717.4|117
1628626500000|2021-08-10 20:15:00|11718.9|11718|11718.1|11717.5|11718.9|11718.1|11718.1|11717.3|81
1628626800000|2021-08-10 20:20:00|11718.2|11717.6|11718.2|11717.3|11718.4|11717.6|11717.6|11716.9|91
1628627100000|2021-08-10 20:25:00|11718.3|11717.4|11719.3|11718.4|11719.5|11718.9|11717.6|11716.9|127
1628627400000|2021-08-10 20:30:00|11719.4|11718.5|11718.9|11718|11719.4|11718.5|11718.5|11717.6|85
1628627700000|2021-08-10 20:35:00|11718.8|11717.9|11719.2|11718.3|11719.2|11718.4|11717.2|11716.3|143
1628628000000|2021-08-10 20:40:00|11719.1|11718.2|11719.2|11718.3|11719.4|11718.6|11719|11718.1|69
1628628300000|2021-08-10 20:45:00|11719.3|11718.4|11720.4|11719.5|11720.7|11719.8|11719.2|11718.3|150
1628628600000|2021-08-10 20:50:00|11720.3|11719.4|11720.9|11720|11721.4|11720.5|11719.8|11718.9|197
1628628900000|2021-08-10 20:55:00|11720.8|11719.9|11722.8|11718.6|11722.9|11720.6|11720.3|11718.6|372
1628629200000|2021-08-10 21:00:00|11721.4|11720.5|11722.1|11715.8|11726.2|11721.6|11721.2|11715.7|44
1628629500000|2021-08-10 21:05:00|11721.5|11716.4|11722.4|11715.9|11722.9|11716.4|11720.8|11715.4|91
1628629800000|2021-08-10 21:10:00|11721.6|11716|11722.6|11717.8|11722.8|11717.8|11721.6|11715.4|103
1628630100000|2021-08-10 21:15:00|11722|11716.6|11722.6|11717.4|11722.8|11717.8|11721.8|11715.9|62
1628630400000|2021-08-10 21:20:00|11722.7|11717.8|11722.5|11719.5|11723.7|11719.5|11721.6|11715.8|135
1628630700000|2021-08-10 21:25:00|11722.4|11718|11722.1|11719.3|11722.8|11719.5|11721.4|11717.7|120
1628631000000|2021-08-10 21:30:00|11722|11717.8|11721.9|11718.2|11722.3|11719.4|11721.7|11717.6|188
1628631300000|2021-08-10 21:35:00|11722.1|11717.9|11721.9|11718.3|11722.2|11719.4|11721.6|11717.9|128
1628631600000|2021-08-10 21:40:00|11722.1|11717.9|11722.1|11717.8|11722.3|11719.4|11721.6|11717.7|85
1628631900000|2021-08-10 21:45:00|11722|11719.2|11722.1|11719.2|11722.2|11719.2|11721.7|11717.8|60
1628632200000|2021-08-10 21:50:00|11722.5|11718.7|11721.8|11718.4|11722.9|11719.4|11721.5|11717.8|293
1628632500000|2021-08-10 21:55:00|11721.7|11718.5|11723.8|11717.3|11725.3|11719.5|11721.7|11716.5|184
1628632800000|2021-08-10 22:00:00|11723.6|11717.5|11720.3|11718.8|11724.8|11720.1|11719.9|11716.6|467
1628633100000|2021-08-10 22:05:00|11720.4|11718.7|11719.8|11718.7|11721.6|11719.1|11719.6|11718.3|259
1628633400000|2021-08-10 22:10:00|11719.7|11718.8|11720.1|11718.8|11720.4|11719.1|11719.6|11718.5|128
1628633700000|2021-08-10 22:15:00|11720|11719|11721|11720.1|11721.2|11720.1|11720|11718.9|140
1628634000000|2021-08-10 22:20:00|11720.9|11720|11720.6|11719.7|11720.9|11720|11720.4|11719.3|105
1628634300000|2021-08-10 22:25:00|11720.7|11719.8|11719.6|11718.7|11720.8|11719.8|11719.5|11718.6|83
1628634600000|2021-08-10 22:30:00|11719.7|11718.8|11720.2|11719.3|11720.4|11719.5|11719.5|11718.6|101
1628634900000|2021-08-10 22:35:00|11720.3|11719.4|11720.3|11719.4|11721.4|11720.5|11720.2|11719.3|92
1628635200000|2021-08-10 22:40:00|11720.2|11719.3|11720|11719.1|11720.4|11719.5|11719.5|11718.6|141
1628635500000|2021-08-10 22:45:00|11719.7|11718.8|11721.2|11720.3|11721.3|11720.4|11719.7|11718.8|91
1628635800000|2021-08-10 22:50:00|11721.1|11720.2|11721.7|11720.8|11721.8|11720.9|11721.1|11720.2|76
1628636100000|2021-08-10 22:55:00|11721.6|11720.7|11722.2|11721.3|11722.3|11721.4|11721.5|11720.6|59
1628636400000|2021-08-10 23:00:00|11722.3|11721.4|11721.2|11720.3|11722.8|11721.9|11720.7|11719.8|87
1628636700000|2021-08-10 23:05:00|11721.1|11720.2|11721.1|11720.2|11721.7|11720.8|11721|11720.1|68
1628637000000|2021-08-10 23:10:00|11720.8|11719.9|11720.7|11719.8|11720.8|11720.1|11720.5|11719.7|21
1628637300000|2021-08-10 23:15:00|11720.6|11719.7|11721|11720.4|11721.3|11720.5|11720.5|11719.6|35
1628637600000|2021-08-10 23:20:00|11720.9|11720.3|11720.6|11719.7|11721.3|11720.5|11720.6|11719.7|56
1628637900000|2021-08-10 23:25:00|11720.7|11719.8|11720.9|11720|11721|11720.3|11720.5|11719.7|56
1628638200000|2021-08-10 23:30:00|11720.7|11719.8|11721.6|11720.7|11722.5|11721.6|11720.7|11719.8|105
1628638500000|2021-08-10 23:35:00|11721.5|11720.6|11720.7|11719.8|11722|11721.1|11720.6|11719.7|101
1628638800000|2021-08-10 23:40:00|11720.6|11719.7|11720.5|11719.6|11721|11720.2|11720.3|11719.5|90
1628639100000|2021-08-10 23:45:00|11720.4|11719.5|11720.4|11719.5|11720.7|11720|11719.9|11719|131
1628639400000|2021-08-10 23:50:00|11720.3|11719.4|11720.6|11720|11720.8|11720|11719.8|11718.9|56
1628639700000|2021-08-10 23:55:00|11720.8|11719.9|11720.2|11719.3|11721.1|11720.2|11720.1|11719.2|84
1628640000000|2021-08-11 00:00:00|11720.3|11719.4|11718.4|11717.5|11720.5|11719.7|11717.8|11716.9|245
1628640300000|2021-08-11 00:05:00|11718.3|11717.4|11718.4|11717.8|11719.4|11718.6|11717|11716.3|174
1628640600000|2021-08-11 00:10:00|11718.3|11717.7|11717.6|11716.7|11718.5|11717.7|11717.6|11716.7|152
1628640900000|2021-08-11 00:15:00|11717.7|11716.8|11718|11717.1|11718.7|11717.9|11717.4|11716.5|142
1628641200000|2021-08-11 00:20:00|11717.8|11717.2|11716|11715.1|11718.2|11717.4|11715.8|11715|170
1628641500000|2021-08-11 00:25:00|11715.9|11715.3|11716.9|11716.3|11717.1|11716.4|11715.9|11715.1|77
1628641800000|2021-08-11 00:30:00|11717|11716.4|11717.6|11716.7|11717.8|11717|11716.9|11716|107
1628642100000|2021-08-11 00:35:00|11717.7|11716.8|11717|11716.1|11717.7|11716.9|11716.8|11715.9|122
1628642400000|2021-08-11 00:40:00|11717.1|11716.2|11716.8|11715.9|11717.6|11716.9|11715.7|11714.9|186
1628642700000|2021-08-11 00:45:00|11717.1|11716.2|11715.6|11714.7|11717.2|11716.4|11715|11714.1|151
1628643000000|2021-08-11 00:50:00|11715.7|11714.8|11716.1|11715.2|11717.1|11716.3|11715.7|11714.8|150
1628643300000|2021-08-11 00:55:00|11716|11715.1|11713.5|11712.6|11716.1|11715.2|11713.4|11712.6|273
1628643600000|2021-08-11 01:00:00|11713.4|11712.5|11712.6|11711.7|11714.8|11714|11712.3|11711.6|285
1628643900000|2021-08-11 01:05:00|11712.7|11711.8|11712.4|11711.5|11713.1|11712.5|11712.3|11711.5|146
1628644200000|2021-08-11 01:10:00|11712.6|11711.7|11714.6|11713.7|11715.1|11714.2|11712.4|11711.6|166
1628644500000|2021-08-11 01:15:00|11714.5|11713.6|11715.8|11714.9|11716.3|11715.5|11714.5|11713.6|158
1628644800000|2021-08-11 01:20:00|11715.9|11715|11717.7|11716.8|11717.8|11717|11715.8|11714.9|152
1628645100000|2021-08-11 01:25:00|11717.8|11716.9|11719.5|11718.6|11719.7|11718.9|11717.5|11716.7|203
1628645400000|2021-08-11 01:30:00|11719.6|11718.7|11719|11718.4|11719.7|11718.9|11718.5|11717.8|249
1628645700000|2021-08-11 01:35:00|11718.9|11718.3|11719.7|11718.8|11720.4|11719.7|11718.7|11717.9|197
1628646000000|2021-08-11 01:40:00|11719.6|11718.7|11719.5|11718.9|11720.6|11719.9|11719.5|11718.7|121
1628646300000|2021-08-11 01:45:00|11719.6|11719|11719.1|11718.2|11720.2|11719.5|11718.8|11717.9|124
1628646600000|2021-08-11 01:50:00|11718.9|11718|11721|11720.1|11721.3|11720.4|11718.6|11717.8|162
1628646900000|2021-08-11 01:55:00|11721.1|11720.2|11721.6|11720.7|11721.8|11720.9|11719.6|11718.9|192
1628647200000|2021-08-11 02:00:00|11721.7|11720.8|11721.2|11720.3|11722.3|11721.4|11720.8|11719.9|187
1628647500000|2021-08-11 02:05:00|11720.9|11720|11722.2|11721.3|11722.2|11721.4|11720.1|11719.3|197
1628647800000|2021-08-11 02:10:00|11722.1|11721.2|11722.8|11721.9|11722.9|11722|11721.1|11720.2|212
1628648100000|2021-08-11 02:15:00|11722.9|11722|11722.9|11722|11722.9|11722.1|11722.5|11721.6|136
1628648400000|2021-08-11 02:20:00|11722.8|11721.9|11724.3|11723.4|11725.3|11724.4|11722.5|11721.7|261
1628648700000|2021-08-11 02:25:00|11724.4|11723.5|11723.9|11723.3|11725.2|11724.5|11723.9|11723.2|189
1628649000000|2021-08-11 02:30:00|11724|11723.4|11724.8|11723.9|11724.8|11724|11723.5|11722.8|149
1628649300000|2021-08-11 02:35:00|11724.6|11724|11724.1|11723.5|11725.6|11724.9|11723.4|11722.6|233
1628649600000|2021-08-11 02:40:00|11724.2|11723.6|11724.4|11723.5|11724.8|11724.1|11724|11723.3|127
1628649900000|2021-08-11 02:45:00|11724.3|11723.4|11723.7|11722.8|11724.3|11723.5|11723.4|11722.7|150
1628650200000|2021-08-11 02:50:00|11723.6|11723|11724.2|11723.6|11724.6|11724|11723.5|11722.7|115
1628650500000|2021-08-11 02:55:00|11724.4|11723.8|11725.6|11724.7|11725.7|11724.9|11724.4|11723.7|133
1628650800000|2021-08-11 03:00:00|11725.1|11724.5|11724.4|11723.8|11726.1|11725.2|11724|11723.2|158
1628651100000|2021-08-11 03:05:00|11724.3|11723.7|11724.6|11723.7|11724.7|11723.9|11723.4|11722.6|158
1628651400000|2021-08-11 03:10:00|11724.7|11723.8|11724|11723.1|11724.7|11723.8|11723.3|11722.4|182
1628651700000|2021-08-11 03:15:00|11723.8|11722.9|11722|11721.1|11723.8|11722.9|11721.9|11721|166
1628652000000|2021-08-11 03:20:00|11722.1|11721.2|11722.1|11721.2|11722.7|11722|11721.9|11721|187
1628652300000|2021-08-11 03:25:00|11721.9|11721.3|11721.5|11720.6|11723.1|11722.3|11721.5|11720.6|128
1628652600000|2021-08-11 03:30:00|11721.4|11720.5|11721.3|11720.4|11721.7|11720.8|11721|11720.1|121
1628652900000|2021-08-11 03:35:00|11721.4|11720.5|11721.7|11721.1|11722.2|11721.4|11721.2|11720.3|82
1628653200000|2021-08-11 03:40:00|11721.6|11721|11721.2|11720.3|11721.7|11721.1|11720.9|11720.1|168
1628653500000|2021-08-11 03:45:00|11721.1|11720.2|11719.5|11718.6|11721.2|11720.4|11719.4|11718.6|124
1628653800000|2021-08-11 03:50:00|11719.6|11718.7|11718.5|11717.6|11719.7|11719|11718.4|11717.5|121
1628654100000|2021-08-11 03:55:00|11718.6|11717.7|11719.1|11718.2|11719.2|11718.3|11718.3|11717.5|144
1628654400000|2021-08-11 04:00:00|11719|11718.1|11719.5|11718.6|11719.8|11718.9|11718.6|11717.8|100
1628654700000|2021-08-11 04:05:00|11719.6|11718.7|11719|11718.1|11719.6|11718.8|11718.3|11717.5|87
1628655000000|2021-08-11 04:10:00|11719.1|11718.2|11719.4|11718.8|11719.7|11719.1|11718.7|11717.8|104
1628655300000|2021-08-11 04:15:00|11719.3|11718.7|11720|11719.1|11720.4|11719.5|11719.3|11718.6|111
1628655600000|2021-08-11 04:20:00|11720.1|11719.2|11720.6|11719.7|11720.7|11719.8|11719.9|11719.1|103
1628655900000|2021-08-11 04:25:00|11720.5|11719.6|11720|11719.1|11720.8|11719.9|11719.7|11718.8|118
1628656200000|2021-08-11 04:30:00|11719.8|11718.9|11720|11719.1|11720.3|11719.4|11719.8|11718.9|126
1628656500000|2021-08-11 04:35:00|11720.1|11719.2|11720.2|11719.3|11720.5|11719.8|11719.8|11719.1|59
1628656800000|2021-08-11 04:40:00|11720.1|11719.2|11719.6|11718.7|11721|11720.1|11719.6|11718.7|100
1628657100000|2021-08-11 04:45:00|11719.4|11718.8|11719.1|11718.2|11719.6|11718.8|11718.7|11718|122
1628657400000|2021-08-11 04:50:00|11719.2|11718.3|11718.5|11717.6|11719.5|11718.6|11718.4|11717.5|109
1628657700000|2021-08-11 04:55:00|11718.4|11717.5|11718.6|11717.7|11718.6|11717.7|11717.6|11716.7|89
1628658000000|2021-08-11 05:00:00|11718.8|11718.2|11718.3|11717.7|11718.9|11718.2|11718|11717.1|154
1628658300000|2021-08-11 05:05:00|11718.4|11717.5|11718.6|11717.7|11719.1|11718.3|11718.2|11717.3|136
1628658600000|2021-08-11 05:10:00|11718.7|11717.8|11719.6|11718.7|11719.7|11718.8|11718.5|11717.6|129
1628658900000|2021-08-11 05:15:00|11719.7|11718.8|11720|11719.1|11720.1|11719.3|11719|11718.1|125
1628659200000|2021-08-11 05:20:00|11720.2|11719.4|11721|11720.4|11721.8|11721|11720|11719.2|164
1628659500000|2021-08-11 05:25:00|11721.2|11720.3|11721.1|11720.2|11721.2|11720.4|11719.9|11719|132
1628659800000|2021-08-11 05:30:00|11721|11720.1|11721.6|11720.7|11721.6|11720.8|11720.5|11719.8|115
1628660100000|2021-08-11 05:35:00|11721.5|11720.6|11720.1|11719.2|11721.6|11720.7|11720|11719.2|183
1628660400000|2021-08-11 05:40:00|11720.2|11719.3|11718.5|11717.6|11720.7|11719.9|11718.4|11717.5|194
1628660700000|2021-08-11 05:45:00|11718.6|11717.7|11718.4|11717.5|11718.8|11717.9|11717.5|11716.7|148
1628661000000|2021-08-11 05:50:00|11718.3|11717.4|11716.9|11716|11718.6|11717.8|11716.9|11716|245
1628661300000|2021-08-11 05:55:00|11717|11716.1|11718|11717.1|11718.3|11717.3|11715.8|11714.9|224
1628661600000|2021-08-11 06:00:00|11717.8|11716.9|11715.1|11714.2|11718.3|11717.4|11715.1|11714.2|291
1628661900000|2021-08-11 06:05:00|11715.2|11714.3|11714|11713.1|11715.7|11714.8|11713.5|11712.6|353
1628662200000|2021-08-11 06:10:00|11713.9|11713|11713.4|11712.8|11715.1|11714.5|11712.2|11711.3|419
1628662500000|2021-08-11 06:15:00|11713.3|11712.5|11712.2|11711.3|11715|11714.2|11712.2|11711.3|414
1628662800000|2021-08-11 06:20:00|11712.4|11711.5|11711|11710.1|11713.1|11712.2|11710.5|11709.6|370
1628663100000|2021-08-11 06:25:00|11711.1|11710.2|11711.6|11710.7|11713|11712.2|11711|11710.1|336
1628663400000|2021-08-11 06:30:00|11711.4|11710.8|11709.9|11709|11712.3|11711.6|11709.7|11708.9|437
1628663700000|2021-08-11 06:35:00|11709.8|11708.9|11709|11708.1|11712|11711.1|11708.8|11708|389
1628664000000|2021-08-11 06:40:00|11708.9|11708.4|11708.8|11707.9|11710.3|11709.6|11707.7|11707|290
1628664300000|2021-08-11 06:45:00|11708.7|11708.1|11711.1|11710.2|11712.5|11711.7|11708.4|11707.5|396
1628664600000|2021-08-11 06:50:00|11711.9|11711|11714.1|11713.2|11715.6|11714.8|11711.9|11711|356
1628664900000|2021-08-11 06:55:00|11713.9|11713.3|11709.8|11709.2|11714.2|11713.3|11709.5|11708.7|373
1628665200000|2021-08-11 07:00:00|11709.7|11709.1|11710.5|11709.9|11711.6|11710.8|11708.7|11708.1|480
1628665500000|2021-08-11 07:05:00|11710.4|11709.8|11709.4|11708.5|11713.2|11712.3|11709.3|11708.4|489
1628665800000|2021-08-11 07:10:00|11709.5|11708.6|11710.2|11709.6|11710.7|11710|11708.8|11707.9|410
1628666100000|2021-08-11 07:15:00|11710.3|11709.7|11706.6|11706|11712.1|11711.4|11706.4|11705.7|484
1628666400000|2021-08-11 07:20:00|11706.8|11705.9|11707.7|11707.1|11709.2|11708.4|11706.5|11705.8|453
1628666700000|2021-08-11 07:25:00|11707.5|11706.9|11709.6|11709|11710.6|11709.7|11706.4|11705.8|415
1628667000000|2021-08-11 07:30:00|11709.7|11708.8|11712.2|11711.3|11712.3|11711.4|11706.9|11706.2|512
1628667300000|2021-08-11 07:35:00|11712.1|11711.2|11712|11711.4|11715.2|11714.4|11711|11710.2|493
1628667600000|2021-08-11 07:40:00|11712.1|11711.5|11712.2|11711.6|11712.4|11711.7|11708.2|11707.5|460
1628667900000|2021-08-11 07:45:00|11712.4|11711.5|11711.2|11710.3|11712.7|11712|11709.2|11708.4|407
1628668200000|2021-08-11 07:50:00|11711.1|11710.2|11712.3|11711.4|11713.2|11712.4|11710|11709.2|483
1628668500000|2021-08-11 07:55:00|11712.1|11711.5|11713.1|11712.5|11713.4|11712.6|11710.4|11709.6|491
1628668800000|2021-08-11 08:00:00|11713.2|11712.3|11713.6|11712.7|11714.1|11713.4|11711.9|11711.1|440
1628669100000|2021-08-11 08:05:00|11713.5|11712.6|11716.7|11715.8|11716.8|11716|11713|11712.4|339
1628669400000|2021-08-11 08:10:00|11716.3|11715.7|11718.6|11717.7|11718.8|11718|11716.2|11715.4|344
1628669700000|2021-08-11 08:15:00|11718.4|11717.8|11718.1|11717.2|11718.9|11718.2|11715.9|11715.3|492
1628670000000|2021-08-11 08:20:00|11718|11717.4|11715.3|11714.7|11718.8|11718|11714.3|11713.5|401
1628670300000|2021-08-11 08:25:00|11715.1|11714.5|11715.1|11714.2|11717.1|11716.2|11714.9|11714.1|397
1628670600000|2021-08-11 08:30:00|11714.9|11714.3|11713.5|11712.6|11715.6|11714.9|11712.4|11711.7|362
1628670900000|2021-08-11 08:35:00|11713.4|11712.8|11711.3|11710.7|11714.2|11713.4|11711.3|11710.5|229
1628671200000|2021-08-11 08:40:00|11711.4|11710.8|11711.8|11710.9|11712.1|11711.3|11710.6|11709.7|249
1628671500000|2021-08-11 08:45:00|11712|11711.1|11712.1|11711.2|11712.7|11711.8|11709.7|11708.8|310
1628671800000|2021-08-11 08:50:00|11712|11711.1|11714.4|11713.8|11714.7|11713.9|11710.8|11710.1|348
1628672100000|2021-08-11 08:55:00|11714.5|11713.9|11713.1|11712.2|11715.7|11714.9|11712.3|11711.5|375
1628672400000|2021-08-11 09:00:00|11713.2|11712.3|11715.4|11714.8|11715.6|11714.9|11712.9|11712|363
1628672700000|2021-08-11 09:05:00|11715.5|11714.9|11716|11715.1|11717.1|11716.3|11714.9|11714.1|368
1628673000000|2021-08-11 09:10:00|11715.9|11715.3|11715.9|11715.3|11716.3|11715.5|11713.8|11713.1|309
1628673300000|2021-08-11 09:15:00|11716|11715.1|11714.5|11713.9|11716.2|11715.5|11713.4|11712.7|352
1628673600000|2021-08-11 09:20:00|11714.6|11714|11712.6|11712|11715.2|11714.4|11712.2|11711.5|315
1628673900000|2021-08-11 09:25:00|11712.8|11711.9|11712.4|11711.8|11715.8|11714.9|11712.3|11711.6|310
1628674200000|2021-08-11 09:30:00|11712.5|11711.9|11715.7|11715.1|11715.7|11715.1|11712.4|11711.7|280
1628674500000|2021-08-11 09:35:00|11715.8|11714.9|11714.5|11713.9|11716.3|11715.6|11713.4|11712.6|239
1628674800000|2021-08-11 09:40:00|11714.4|11713.8|11713.6|11713|11714.9|11714.1|11713.6|11712.8|230
1628675100000|2021-08-11 09:45:00|11713.7|11713.1|11713|11712.1|11714.6|11713.8|11712.4|11711.6|309
1628675400000|2021-08-11 09:50:00|11712.7|11711.8|11710.5|11709.6|11713.4|11712.6|11710.1|11709.4|326
1628675700000|2021-08-11 09:55:00|11710.6|11709.7|11711|11710.4|11711.5|11710.9|11710.3|11709.6|317
1628676000000|2021-08-11 10:00:00|11711.1|11710.2|11710.7|11709.8|11712.2|11711.4|11709.6|11708.9|313
1628676300000|2021-08-11 10:05:00|11710.5|11709.9|11711.8|11711.2|11712.1|11711.4|11710.5|11709.7|246
1628676600000|2021-08-11 10:10:00|11711.9|11711.3|11711.2|11710.3|11712|11711.3|11710.6|11709.8|251
1628676900000|2021-08-11 10:15:00|11711.7|11710.8|11710.2|11709.3|11711.9|11711.2|11710|11709.3|412
1628677200000|2021-08-11 10:20:00|11710.3|11709.4|11710.3|11709.4|11711.3|11710.5|11708.9|11708.2|551
1628677500000|2021-08-11 10:25:00|11710.4|11709.5|11711.2|11710.6|11712.2|11711.4|11709.7|11709|387
1628677800000|2021-08-11 10:30:00|11711.1|11710.5|11711.7|11710.8|11712.2|11711.5|11710.6|11709.8|252
1628678100000|2021-08-11 10:35:00|11711.6|11710.7|11713.6|11712.7|11714.8|11714|11711.5|11710.7|340
1628678400000|2021-08-11 10:40:00|11713.5|11712.9|11713.4|11712.5|11714.2|11713.4|11713|11712.1|293
1628678700000|2021-08-11 10:45:00|11713.6|11712.8|11713.6|11713|11713.8|11713|11712.7|11711.9|284
1628679000000|2021-08-11 10:50:00|11713.7|11713.1|11715|11714.4|11715.4|11714.7|11712.8|11712|285
1628679300000|2021-08-11 10:55:00|11714.9|11714.3|11715|11714.1|11717.3|11716.5|11713.4|11712.6|314
1628679600000|2021-08-11 11:00:00|11714.9|11714.3|11712|11711.1|11715|11714.3|11711.7|11710.8|397
1628679900000|2021-08-11 11:05:00|11711.9|11711|11711.8|11711.2|11712.7|11711.9|11710|11709.2|352
1628680200000|2021-08-11 11:10:00|11711.7|11711.1|11714.3|11713.4|11714.7|11714|11711.5|11710.8|253
1628680500000|2021-08-11 11:15:00|11714.2|11713.6|11714.7|11713.8|11716|11715.4|11714|11713.2|267
1628680800000|2021-08-11 11:20:00|11714.5|11713.9|11714.9|11714|11716.5|11715.9|11714.3|11713.7|296
1628681100000|2021-08-11 11:25:00|11714.7|11713.8|11713.4|11712.8|11715.2|11714.4|11713.1|11712.3|239
1628681400000|2021-08-11 11:30:00|11713.6|11712.7|11714.1|11713.2|11714.4|11713.6|11712.4|11711.6|223
1628681700000|2021-08-11 11:35:00|11714|11713.1|11715.5|11714.9|11716.7|11715.9|11713.4|11712.7|313
1628682000000|2021-08-11 11:40:00|11715.7|11714.8|11715.9|11715|11716.7|11715.9|11714.9|11714.2|256
1628682300000|2021-08-11 11:45:00|11715.6|11715.1|11717.1|11716.5|11718.2|11717.5|11715.6|11714.9|281
1628682600000|2021-08-11 11:50:00|11717|11716.4|11716|11715.4|11717.2|11716.5|11715.5|11714.9|249
1628682900000|2021-08-11 11:55:00|11716.2|11715.3|11716|11715.4|11718.1|11717.3|11715.3|11714.7|420
1628683200000|2021-08-11 12:00:00|11716.2|11715.6|11717.5|11716.6|11717.7|11716.9|11713.5|11712.8|447
1628683500000|2021-08-11 12:05:00|11717.4|11716.5|11716.1|11715.5|11717.4|11716.6|11715.6|11714.8|402
1628683800000|2021-08-11 12:10:00|11716|11715.4|11718.8|11717.9|11719.3|11718.6|11713.4|11712.7|460
1628684100000|2021-08-11 12:15:00|11718.6|11718|11720.2|11719.3|11721.4|11720.8|11718.1|11717.5|435
1628684400000|2021-08-11 12:20:00|11720|11719.4|11718.9|11718.3|11720.2|11719.4|11716.9|11716.2|469
1628684700000|2021-08-11 12:25:00|11719.1|11718.2|11719.5|11716.2|11721|11720.2|11717.4|11715.1|544
1628685000000|2021-08-11 12:30:00|11719.4|11716.1|11736|11735.1|11739.2|11736.8|11719.3|11715.9|1955
1628685300000|2021-08-11 12:35:00|11736.1|11735.2|11741.5|11740.6|11744.6|11743.7|11736.1|11735.2|1407
1628685600000|2021-08-11 12:40:00|11741.7|11740.8|11745|11744.1|11750|11749.1|11739.8|11738.9|1331
1628685900000|2021-08-11 12:45:00|11744.8|11744.2|11739.7|11738.8|11745.9|11745|11738.6|11737.7|1180
1628686200000|2021-08-11 12:50:00|11739.6|11738.7|11727.5|11726.6|11740.6|11740|11726.9|11726.1|1047
1628686500000|2021-08-11 12:55:00|11727.6|11726.7|11737.2|11736.3|11739.2|11738.3|11726.9|11726.1|941
1628686800000|2021-08-11 13:00:00|11737.3|11736.4|11733.8|11733.2|11738.6|11737.8|11733.6|11732.9|960
1628687100000|2021-08-11 13:05:00|11733.9|11733|11732.6|11731.7|11734|11733.4|11726.1|11725.4|1067
1628687400000|2021-08-11 13:10:00|11732.5|11731.6|11733.2|11732.6|11735.7|11735|11728.7|11728|933
1628687700000|2021-08-11 13:15:00|11733.3|11732.7|11738.8|11737.9|11739.9|11739.1|11732.4|11731.7|775
1628688000000|2021-08-11 13:20:00|11738.6|11738|11736.7|11736.1|11740.3|11739.6|11735.5|11734.9|743
1628688300000|2021-08-11 13:25:00|11736.6|11736|11740.9|11740|11742.6|11741.7|11736.6|11736|720
1628688600000|2021-08-11 13:30:00|11740.6|11739.9|11744.8|11744.2|11747.2|11746.6|11738.4|11737.8|1016
1628688900000|2021-08-11 13:35:00|11744.3|11743.7|11741.4|11740.5|11745.4|11744.6|11741.1|11740.3|905
1628689200000|2021-08-11 13:40:00|11741.3|11740.4|11740.9|11740|11744.9|11744|11736.8|11736|798
1628689500000|2021-08-11 13:45:00|11741|11740.1|11736.2|11735.6|11742.1|11741.4|11735.8|11735.2|918
1628689800000|2021-08-11 13:50:00|11736.3|11735.7|11737|11736.4|11737.8|11737.2|11735.1|11734.4|779
1628690100000|2021-08-11 13:55:00|11737.1|11736.5|11734.4|11733.8|11737.2|11736.6|11734.4|11733.7|565
1628690400000|2021-08-11 14:00:00|11734.5|11733.9|11730.6|11729.7|11735|11734.4|11730.3|11729.6|676
1628690700000|2021-08-11 14:05:00|11730.5|11729.6|11733.1|11732.2|11733.4|11732.7|11730.3|11729.5|587
1628691000000|2021-08-11 14:10:00|11733|11732.1|11732.2|11731.6|11733.4|11732.7|11729.9|11729.2|550
1628691300000|2021-08-11 14:15:00|11732.1|11731.5|11731.6|11731|11735.8|11735.1|11731.3|11730.7|613
1628691600000|2021-08-11 14:20:00|11731.5|11730.9|11732.3|11731.7|11734.4|11733.7|11730.6|11729.8|580
1628691900000|2021-08-11 14:25:00|11732.4|11731.5|11732.2|11731.3|11736|11735.1|11732.2|11731.3|607
1628692200000|2021-08-11 14:30:00|11732.1|11731.6|11731.4|11730.8|11733.5|11732.8|11729.7|11728.9|712
1628692500000|2021-08-11 14:35:00|11731.3|11730.7|11733.4|11732.5|11735.5|11734.6|11729.7|11728.9|556
1628692800000|2021-08-11 14:40:00|11733.5|11732.6|11736.9|11736|11737.4|11736.6|11733.5|11732.6|567
1628693100000|2021-08-11 14:45:00|11736.5|11736.3|11740.1|11739.2|11740.5|11739.9|11735.6|11734.8|592
1628693400000|2021-08-11 14:50:00|11740|11739.4|11737.3|11736.7|11741.4|11740.8|11736.5|11735.7|654
1628693700000|2021-08-11 14:55:00|11737.2|11736.6|11739.5|11738.9|11741.3|11740.7|11737.2|11736.5|643
1628694000000|2021-08-11 15:00:00|11739.4|11738.8|11739.2|11738.6|11740.1|11739.4|11737.5|11736.9|494
1628694300000|2021-08-11 15:05:00|11739.1|11738.5|11741.1|11740.5|11741.4|11740.6|11738.6|11738|415
1628694600000|2021-08-11 15:10:00|11741.2|11740.6|11741.3|11740.4|11742.3|11741.6|11740.6|11739.7|391
1628694900000|2021-08-11 15:15:00|11741.1|11740.2|11733.9|11733|11741.2|11740.3|11733.5|11732.8|468
1628695200000|2021-08-11 15:20:00|11733.7|11733.1|11735.8|11734.9|11735.9|11735.2|11733.4|11732.6|421
1628695500000|2021-08-11 15:25:00|11735.9|11735|11737.5|11736.9|11738|11737.2|11734.6|11733.9|378
1628695800000|2021-08-11 15:30:00|11737.7|11736.8|11738.5|11737.6|11738.6|11737.8|11735.7|11735.1|445
1628696100000|2021-08-11 15:35:00|11738.4|11737.5|11736.9|11736|11738.7|11738|11736.7|11736|331
1628696400000|2021-08-11 15:40:00|11736.8|11736.2|11737.2|11736.6|11738.2|11737.5|11735.1|11734.4|431
1628696700000|2021-08-11 15:45:00|11737.3|11736.7|11739|11738.1|11739.4|11738.8|11737.2|11736.6|412
1628697000000|2021-08-11 15:50:00|11738.8|11738.2|11739.4|11738.8|11740.7|11740|11738.4|11737.7|341
1628697300000|2021-08-11 15:55:00|11739.3|11738.7|11737.1|11736.5|11739.4|11738.8|11736.4|11735.6|273
1628697600000|2021-08-11 16:00:00|11737|11736.4|11735.6|11735|11737.3|11736.7|11735.1|11734.4|445
1628697900000|2021-08-11 16:05:00|11735.7|11735.1|11735|11734.4|11736.5|11735.8|11734.4|11733.8|315
1628698200000|2021-08-11 16:10:00|11734.9|11734.3|11736.7|11736.1|11737.2|11736.6|11734.3|11733.7|289
1628698500000|2021-08-11 16:15:00|11736.8|11735.9|11738.4|11737.5|11738.4|11737.8|11736.5|11735.9|262
1628698800000|2021-08-11 16:20:00|11738.3|11737.4|11738.5|11737.6|11739.4|11738.7|11737.7|11737|210
1628699100000|2021-08-11 16:25:00|11738.6|11738|11738.8|11737.9|11739|11738.4|11738.1|11737.4|216
1628699400000|2021-08-11 16:30:00|11738.7|11737.8|11741.3|11740.7|11741.6|11740.9|11738.2|11737.4|214
1628699700000|2021-08-11 16:35:00|11741|11740.4|11743.9|11743.3|11744.1|11743.5|11740.9|11740.1|313
1628700000000|2021-08-11 16:40:00|11744|11743.4|11744.9|11744|11745.1|11744.4|11743.5|11742.7|408
1628700300000|2021-08-11 16:45:00|11744.8|11743.9|11744.6|11743.7|11745|11744.3|11743.6|11742.9|325
1628700600000|2021-08-11 16:50:00|11744.7|11743.8|11744.3|11743.4|11745.1|11744.4|11744|11743.3|277
1628700900000|2021-08-11 16:55:00|11744.4|11743.5|11748.7|11748.1|11749|11748.1|11744.4|11743.5|405
1628701200000|2021-08-11 17:00:00|11748.8|11748.2|11748.8|11748.2|11754.4|11753.5|11745.5|11744.9|876
1628701500000|2021-08-11 17:05:00|11748.7|11748.1|11749.8|11748.9|11750.1|11749.5|11746.5|11745.6|679
1628701800000|2021-08-11 17:10:00|11749.9|11749|11748.2|11747.3|11753.8|11753.2|11747.6|11746.8|770
1628702100000|2021-08-11 17:15:00|11748.3|11747.4|11746.3|11745.7|11748.5|11747.6|11744.5|11743.8|671
1628702400000|2021-08-11 17:20:00|11746.4|11745.8|11749.9|11749|11750|11749.1|11746.2|11745.4|503
1628702700000|2021-08-11 17:25:00|11750|11749.1|11750.9|11750.3|11751.4|11750.7|11748.7|11748|384
1628703000000|2021-08-11 17:30:00|11751|11750.4|11750.4|11749.5|11751.5|11750.6|11748.8|11747.9|439
1628703300000|2021-08-11 17:35:00|11750.3|11749.7|11750.1|11749.2|11751.4|11750.8|11749.7|11749|397
1628703600000|2021-08-11 17:40:00|11750.2|11749.3|11748.4|11747.5|11750.5|11749.8|11746.5|11745.6|393
1628703900000|2021-08-11 17:45:00|11748.5|11747.6|11746.8|11746.2|11748.6|11747.7|11746.8|11746.1|350
1628704200000|2021-08-11 17:50:00|11746.9|11745.9|11747.8|11747.2|11748.6|11747.8|11746|11745.4|391
1628704500000|2021-08-11 17:55:00|11747.9|11747.3|11747.5|11746.9|11748.5|11747.8|11746.2|11745.5|324
1628704800000|2021-08-11 18:00:00|11747.6|11747|11747|11746.1|11748.1|11747.4|11745.9|11745.3|338
1628705100000|2021-08-11 18:05:00|11747.1|11746.5|11747.9|11747|11748.3|11747.4|11746.4|11745.5|284
1628705400000|2021-08-11 18:10:00|11748|11747.1|11746.5|11745.6|11748|11747.1|11746.1|11745.3|294
1628705700000|2021-08-11 18:15:00|11746.4|11745.8|11743.7|11743.1|11746.8|11746|11743.3|11742.7|305
1628706000000|2021-08-11 18:20:00|11743.8|11743.2|11744.2|11743.6|11744.6|11743.9|11743.3|11742.6|233
1628706300000|2021-08-11 18:25:00|11744.1|11743.5|11742.8|11742.2|11744.5|11743.7|11742.6|11741.9|336
1628706600000|2021-08-11 18:30:00|11742.7|11742.1|11743.4|11742.5|11744.6|11743.9|11742.7|11741.9|273
1628706900000|2021-08-11 18:35:00|11743.5|11742.6|11743|11742.1|11743.5|11742.8|11742.3|11741.5|204
1628707200000|2021-08-11 18:40:00|11743.1|11742.4|11742.9|11742.3|11743.8|11743.1|11742.8|11742|170
1628707500000|2021-08-11 18:45:00|11742.8|11742.2|11741.8|11741.2|11743|11742.4|11741.8|11741|215
1628707800000|2021-08-11 18:50:00|11741.9|11741.3|11740.7|11739.8|11742.1|11741.3|11739.8|11738.9|221
1628708100000|2021-08-11 18:55:00|11740.6|11739.7|11738.7|11738.1|11741|11740.2|11738.6|11737.9|495
1628708400000|2021-08-11 19:00:00|11738.9|11738|11740.3|11739.4|11741.3|11740.6|11738.8|11737.9|313
1628708700000|2021-08-11 19:05:00|11740.1|11739.5|11741.1|11740.2|11741.3|11740.5|11739.9|11739.2|226
1628709000000|2021-08-11 19:10:00|11741|11740.4|11739.8|11739.2|11741.8|11741.2|11739.5|11738.9|233
1628709300000|2021-08-11 19:15:00|11740.3|11739.4|11739.1|11738.2|11740.3|11739.5|11738.5|11737.7|248
1628709600000|2021-08-11 19:20:00|11739.2|11738.3|11739.1|11738.2|11739.7|11738.9|11738.2|11737.5|222
1628709900000|2021-08-11 19:25:00|11739|11738.1|11739.1|11738.2|11739.2|11738.5|11738.8|11738|147
1628710200000|2021-08-11 19:30:00|11739|11738.1|11739.7|11739.1|11740|11739.2|11738.8|11738|155
1628710500000|2021-08-11 19:35:00|11739.8|11739.2|11739.6|11739|11739.9|11739.3|11738.9|11738.1|131
1628710800000|2021-08-11 19:40:00|11739.5|11738.9|11740.3|11739.7|11740.7|11739.9|11739.4|11738.7|207
1628711100000|2021-08-11 19:45:00|11740.4|11739.8|11740.9|11740|11742.7|11742|11740.3|11739.7|240
1628711400000|2021-08-11 19:50:00|11740.8|11739.9|11741.5|11740.9|11741.7|11741|11740.4|11739.7|251
1628711700000|2021-08-11 19:55:00|11741.4|11740.8|11742.6|11742|11742.8|11742.1|11740.8|11740.1|228
1628712000000|2021-08-11 20:00:00|11742.5|11741.9|11742.7|11741.8|11742.8|11742.1|11742.2|11741.4|131
1628712300000|2021-08-11 20:05:00|11742.6|11741.7|11741.8|11740.9|11742.7|11742|11741.4|11740.5|106
1628712600000|2021-08-11 20:10:00|11741.9|11741|11742.3|11741.4|11742.8|11741.9|11741.6|11740.8|109
1628712900000|2021-08-11 20:15:00|11742.4|11741.5|11742.1|11741.2|11742.4|11741.7|11741.1|11740.4|108
1628713200000|2021-08-11 20:20:00|11741.7|11740.8|11741|11740.4|11741.7|11740.8|11740.9|11740.1|76
1628713500000|2021-08-11 20:25:00|11741.1|11740.2|11739.7|11738.8|11741.1|11740.4|11739.4|11738.7|101
1628713800000|2021-08-11 20:30:00|11739.6|11738.7|11742.5|11741.6|11742.7|11741.9|11739.6|11738.7|83
1628714100000|2021-08-11 20:35:00|11742.6|11741.7|11741.7|11740.8|11742.6|11741.8|11740.7|11740|85
1628714400000|2021-08-11 20:40:00|11741.6|11740.7|11742.2|11741.3|11742.3|11741.4|11741.4|11740.6|84
1628714700000|2021-08-11 20:45:00|11741.8|11740.9|11740.7|11739.8|11742.1|11741.2|11740.6|11739.7|130
1628715000000|2021-08-11 20:50:00|11740.8|11739.9|11741.1|11740.2|11741.4|11740.5|11740.3|11739.5|185
1628715300000|2021-08-11 20:55:00|11741|11740.1|11739.8|11738.2|11742.2|11740.8|11739.7|11737.4|363
1628715600000|2021-08-11 21:00:00|11739.7|11738.1|11739.8|11736.8|11740.1|11738.3|11739.4|11736.2|43
1628715900000|2021-08-11 21:05:00|11740|11736.9|11740.3|11736.1|11741.3|11737.3|11739.8|11735.7|67
1628716200000|2021-08-11 21:10:00|11740.2|11736.4|11740.7|11736.2|11741.2|11736.5|11739.6|11735.1|73
1628716500000|2021-08-11 21:15:00|11740.9|11736.4|11740.1|11735.9|11740.9|11736.6|11738.6|11735.7|110
1628716800000|2021-08-11 21:20:00|11740|11736.2|11740.4|11736.1|11740.7|11736.5|11739.8|11735.8|65
1628717100000|2021-08-11 21:25:00|11740.2|11735.9|11739.8|11735.9|11741|11736.5|11739.6|11735.9|104
1628717400000|2021-08-11 21:30:00|11739.9|11736.3|11740.1|11736.9|11741.2|11739|11739.6|11735.5|235
1628717700000|2021-08-11 21:35:00|11740|11736.6|11740.1|11736.5|11740.7|11737.4|11739.8|11736.2|260
1628718000000|2021-08-11 21:40:00|11740.2|11736.7|11740.5|11737.1|11740.8|11737.2|11739.7|11736.2|368
1628718300000|2021-08-11 21:45:00|11740.6|11737|11739.9|11736.3|11740.9|11737.3|11739.7|11736.1|164
1628718600000|2021-08-11 21:50:00|11739.8|11736.5|11742.3|11738.5|11746|11739.7|11739.7|11736.1|604
1628718900000|2021-08-11 21:55:00|11742.2|11738.1|11743.4|11738.2|11745|11739.9|11742.2|11737.4|397
1628719200000|2021-08-11 22:00:00|11743.5|11738.3|11742.3|11741|11743.7|11741.9|11741.8|11738|413
1628719500000|2021-08-11 22:05:00|11742.4|11741.1|11743|11741.8|11743.2|11741.9|11742|11741|195
1628719800000|2021-08-11 22:10:00|11742.9|11741.7|11742.1|11741.2|11743.2|11741.9|11741.9|11741|130
1628720100000|2021-08-11 22:15:00|11742.2|11741|11741.8|11740.5|11742.2|11741|11741.4|11740.4|166
1628720400000|2021-08-11 22:20:00|11741.6|11740.7|11741.6|11740.7|11741.9|11740.8|11741.4|11740.5|119
1628720700000|2021-08-11 22:25:00|11741.7|11740.8|11741.2|11740.3|11742.5|11741.4|11741|11740.1|104
1628721000000|2021-08-11 22:30:00|11741.1|11740.2|11740.7|11739.8|11741.3|11740.4|11740.1|11739.2|94
1628721300000|2021-08-11 22:35:00|11740.9|11739.7|11739.2|11738.3|11741.4|11740.3|11739.1|11738.2|96
1628721600000|2021-08-11 22:40:00|11739.3|11738.4|11740.1|11739.2|11740.2|11739.3|11739.2|11738.3|72
1628721900000|2021-08-11 22:45:00|11740.2|11739.3|11739.8|11738.9|11740.3|11739.4|11739.7|11738.8|54
1628722200000|2021-08-11 22:50:00|11739.7|11738.8|11740.2|11739.3|11740.3|11739.4|11739.7|11738.8|38
1628722500000|2021-08-11 22:55:00|11740.3|11739.4|11742.3|11741.4|11742.5|11741.6|11740.2|11739.3|120
1628722800000|2021-08-11 23:00:00|11742.1|11741.2|11740.8|11739.9|11742.4|11741.5|11740.6|11739.7|139
1628723100000|2021-08-11 23:05:00|11740.9|11740|11741|11740.1|11741.3|11740.4|11740.5|11739.6|117
1628723400000|2021-08-11 23:10:00|11740.9|11740|11740.7|11739.8|11740.9|11740|11740|11739.2|68
1628723700000|2021-08-11 23:15:00|11740.8|11739.9|11741.1|11740.5|11741.4|11740.5|11740.6|11739.7|75
1628724000000|2021-08-11 23:20:00|11741.2|11740.6|11741.4|11740.5|11741.8|11740.9|11741|11740.2|86
1628724300000|2021-08-11 23:25:00|11741.5|11740.6|11741.7|11740.8|11741.9|11741|11741.5|11740.6|54
1628724600000|2021-08-11 23:30:00|11741.6|11740.7|11741.7|11740.8|11741.9|11741.1|11741.4|11740.5|60
1628724900000|2021-08-11 23:35:00|11741.6|11741|11742.2|11741.3|11742.5|11741.8|11741.5|11740.8|67
1628725200000|2021-08-11 23:40:00|11742.1|11741.2|11742.2|11741.3|11742.8|11742|11741.9|11741|81
1628725500000|2021-08-11 23:45:00|11742|11741.1|11742.6|11741.7|11742.6|11741.7|11741.7|11740.8|76
1628725800000|2021-08-11 23:50:00|11742.5|11741.6|11741.7|11740.8|11742.6|11741.7|11741.7|11740.8|73
1628726100000|2021-08-11 23:55:00|11741.8|11740.9|11742.3|11741.4|11742.4|11741.5|11741.7|11740.9|74
1628726400000|2021-08-12 00:00:00|11742.2|11741.3|11741.5|11740.6|11743.2|11742.4|11740.9|11740|192
1628726700000|2021-08-12 00:05:00|11741.6|11740.7|11743.7|11742.8|11743.9|11743.2|11741.5|11740.6|180
1628727000000|2021-08-12 00:10:00|11743.5|11742.9|11744.2|11743.6|11744.8|11743.9|11743.5|11742.8|128
1628727300000|2021-08-12 00:15:00|11744.4|11743.5|11743.8|11742.9|11745.3|11744.5|11743.6|11742.8|130
1628727600000|2021-08-12 00:20:00|11743.7|11742.8|11742.8|11741.9|11744.1|11743.2|11742.6|11741.8|79
1628727900000|2021-08-12 00:25:00|11742.6|11742|11742.3|11741.4|11743|11742.2|11742.1|11741.2|115
1628728200000|2021-08-12 00:30:00|11742.4|11741.7|11743|11742.1|11743.2|11742.4|11742.2|11741.3|107
1628728500000|2021-08-12 00:35:00|11742.9|11742|11741.8|11740.9|11742.9|11742.1|11741.6|11740.8|105
1628728800000|2021-08-12 00:40:00|11741.7|11740.8|11741|11740.1|11742.1|11741.2|11740.6|11739.8|137
1628729100000|2021-08-12 00:45:00|11740.8|11739.9|11739.7|11738.8|11740.9|11740|11737.9|11737.2|199
1628729400000|2021-08-12 00:50:00|11739.6|11739|11741|11740.1|11741.2|11740.3|11739.1|11738.4|193
1628729700000|2021-08-12 00:55:00|11741.1|11740.2|11740.7|11739.8|11742.5|11741.6|11740.3|11739.4|167
1628730000000|2021-08-12 01:00:00|11740.8|11739.9|11740.5|11739.6|11741.8|11741.1|11738.9|11738.1|249
1628730300000|2021-08-12 01:05:00|11740.4|11739.5|11739.7|11738.8|11740.9|11740|11739.2|11738.3|284
1628730600000|2021-08-12 01:10:00|11739.8|11738.9|11739|11738.1|11740.3|11739.4|11738.3|11737.4|190
1628730900000|2021-08-12 01:15:00|11738.9|11738|11738.5|11737.6|11739.2|11738.3|11738.1|11737.2|152
1628731200000|2021-08-12 01:20:00|11738.4|11737.5|11740.3|11739.4|11740.5|11739.7|11738.1|11737.3|181
1628731500000|2021-08-12 01:25:00|11740.2|11739.3|11739.6|11738.7|11740.7|11739.9|11739.2|11738.4|243
1628731800000|2021-08-12 01:30:00|11739.3|11738.4|11740.5|11739.6|11740.5|11739.6|11739.2|11738.3|200
1628732100000|2021-08-12 01:35:00|11740.6|11739.7|11741.3|11740.4|11741.7|11740.9|11740.3|11739.5|224
1628732400000|2021-08-12 01:40:00|11741.4|11740.5|11739.6|11738.7|11741.4|11740.6|11739.1|11738.3|208
1628732700000|2021-08-12 01:45:00|11739.7|11738.8|11740.4|11739.5|11740.5|11739.7|11739.4|11738.5|109
1628733000000|2021-08-12 01:50:00|11740.5|11739.6|11739.8|11738.9|11741.4|11740.6|11739.8|11738.9|183
1628733300000|2021-08-12 01:55:00|11739.7|11738.8|11740.5|11739.6|11740.8|11740.1|11739.6|11738.7|236
1628733600000|2021-08-12 02:00:00|11740.4|11739.5|11739.3|11738.4|11740.7|11739.8|11739.1|11738.3|172
1628733900000|2021-08-12 02:05:00|11739.2|11738.3|11737.4|11736.5|11739.3|11738.5|11737.1|11736.3|187
1628734200000|2021-08-12 02:10:00|11737.3|11736.4|11735.7|11734.8|11737.9|11737|11735.4|11734.5|227
1628734500000|2021-08-12 02:15:00|11735.8|11734.9|11737.3|11736.4|11737.3|11736.4|11735|11734.1|227
1628734800000|2021-08-12 02:20:00|11737.2|11736.3|11737.7|11736.8|11737.9|11737.1|11737|11736.3|144
1628735100000|2021-08-12 02:25:00|11737.8|11736.9|11738.3|11737.4|11738.6|11737.8|11737.8|11736.9|100
1628735400000|2021-08-12 02:30:00|11738.4|11737.5|11740.1|11739.5|11740.3|11739.6|11738.3|11737.5|129
1628735700000|2021-08-12 02:35:00|11740|11739.4|11740.9|11740|11741.3|11740.6|11739.7|11738.8|160
1628736000000|2021-08-12 02:40:00|11740.8|11739.9|11740.6|11740|11741.4|11740.5|11740.4|11739.7|141
1628736300000|2021-08-12 02:45:00|11740.7|11739.8|11742|11741.1|11742.3|11741.5|11740.7|11739.8|131
1628736600000|2021-08-12 02:50:00|11742.1|11741.2|11741|11740.1|11742.3|11741.5|11740.9|11740|128
1628736900000|2021-08-12 02:55:00|11741.1|11740.2|11739.7|11738.8|11741.5|11740.6|11739|11738.1|214
1628737200000|2021-08-12 03:00:00|11739.8|11738.9|11742.3|11741.4|11742.8|11741.9|11739.8|11738.9|231
1628737500000|2021-08-12 03:05:00|11742.5|11741.6|11741|11740.1|11742.6|11741.7|11740.3|11739.6|126
1628737800000|2021-08-12 03:10:00|11741.1|11740.2|11740.4|11739.5|11741.2|11740.4|11740|11739.2|136
1628738100000|2021-08-12 03:15:00|11740.3|11739.4|11740.6|11740|11741.2|11740.3|11739.5|11738.8|146
1628738400000|2021-08-12 03:20:00|11740.5|11739.9|11740.7|11739.8|11741.1|11740.2|11739.9|11739.1|139
1628738700000|2021-08-12 03:25:00|11740.6|11739.7|11741.4|11740.5|11741.8|11741|11740.5|11739.6|137
1628739000000|2021-08-12 03:30:00|11741.5|11740.8|11741.5|11740.9|11742.2|11741.3|11741.5|11740.5|100
1628739300000|2021-08-12 03:35:00|11741.4|11740.8|11742.4|11741.5|11742.7|11741.9|11741.1|11740.3|142
1628739600000|2021-08-12 03:40:00|11742.5|11741.6|11741.5|11740.6|11742.5|11741.7|11741.5|11740.6|101
1628739900000|2021-08-12 03:45:00|11741.6|11740.7|11742|11741.1|11742.2|11741.4|11741.4|11740.5|105
1628740200000|2021-08-12 03:50:00|11742.1|11741.2|11743|11742.1|11743.2|11742.3|11741.9|11741.1|128
1628740500000|2021-08-12 03:55:00|11743.1|11742.2|11744.8|11744.2|11745.5|11744.6|11743|11742.1|138
1628740800000|2021-08-12 04:00:00|11744.9|11744|11744.3|11743.4|11745.1|11744.2|11743.9|11743.2|163
1628741100000|2021-08-12 04:05:00|11744.4|11743.5|11743.8|11742.9|11744.7|11743.8|11743.4|11742.5|141
1628741400000|2021-08-12 04:10:00|11743.6|11743|11744.4|11743.5|11744.8|11744|11743.5|11742.6|100
1628741700000|2021-08-12 04:15:00|11744.5|11743.6|11745.2|11744.6|11745.4|11744.6|11744.2|11743.3|127
1628742000000|2021-08-12 04:20:00|11745.3|11744.7|11745.2|11744.6|11745.8|11744.9|11744.8|11743.9|86
1628742300000|2021-08-12 04:25:00|11745.1|11744.5|11746|11745.1|11746.4|11745.5|11744.6|11743.8|128
1628742600000|2021-08-12 04:30:00|11746.1|11745.2|11744.8|11743.9|11746.1|11745.2|11744.4|11743.5|154
1628742900000|2021-08-12 04:35:00|11744.6|11744|11744.5|11743.9|11745.2|11744.5|11744.1|11743.2|160
1628743200000|2021-08-12 04:40:00|11744.7|11743.8|11743.3|11742.4|11744.7|11743.9|11743.1|11742.3|120
1628743500000|2021-08-12 04:45:00|11743.4|11742.5|11743.5|11742.6|11744.3|11743.4|11743.3|11742.4|90
1628743800000|2021-08-12 04:50:00|11743.4|11742.5|11743.3|11742.4|11743.6|11742.9|11742.8|11741.9|121
1628744100000|2021-08-12 04:55:00|11743.4|11742.5|11740.3|11739.4|11743.4|11742.5|11739.6|11738.8|284
1628744400000|2021-08-12 05:00:00|11740.4|11739.5|11741.3|11740.4|11741.5|11740.6|11740.1|11739.3|162
1628744700000|2021-08-12 05:05:00|11741.4|11740.5|11741.7|11740.8|11741.8|11741|11741.1|11740.2|125
1628745000000|2021-08-12 05:10:00|11741.8|11740.9|11742.2|11741.3|11742.3|11741.6|11741.2|11740.3|128
1628745300000|2021-08-12 05:15:00|11742.3|11741.4|11743.6|11742.7|11743.7|11743|11741.8|11741|119
1628745600000|2021-08-12 05:20:00|11743.4|11742.8|11743.4|11742.5|11743.7|11743.1|11743|11742.1|115
1628745900000|2021-08-12 05:25:00|11743.3|11742.4|11743.6|11742.7|11744.3|11743.4|11743.3|11742.4|118
1628746200000|2021-08-12 05:30:00|11743.7|11743|11745.2|11744.3|11745.3|11744.6|11743.7|11742.9|195
1628746500000|2021-08-12 05:35:00|11745.1|11744.2|11744.8|11743.9|11745.8|11745|11744.1|11743.5|185
1628746800000|2021-08-12 05:40:00|11744.7|11743.8|11745.3|11744.4|11745.4|11744.6|11744.2|11743.3|155
1628747100000|2021-08-12 05:45:00|11745.2|11744.3|11745.3|11744.4|11745.6|11744.7|11744.9|11744.2|112
1628747400000|2021-08-12 05:50:00|11745.1|11744.5|11744.7|11744.1|11745.7|11744.8|11744.3|11743.5|124
1628747700000|2021-08-12 05:55:00|11744.8|11743.9|11741.9|11741|11745.1|11744.2|11741.7|11740.8|226
1628748000000|2021-08-12 06:00:00|11741.8|11740.9|11742.9|11742|11745.1|11744.2|11741.4|11740.7|290
1628748300000|2021-08-12 06:05:00|11742.7|11741.8|11742.4|11741.5|11743.6|11742.7|11740.9|11740|313
1628748600000|2021-08-12 06:10:00|11742.5|11741.6|11742.2|11741.3|11742.7|11741.8|11740.5|11739.8|260
1628748900000|2021-08-12 06:15:00|11742.1|11741.2|11739.4|11738.5|11742.2|11741.4|11739.1|11738.2|465
1628749200000|2021-08-12 06:20:00|11739.5|11738.6|11739|11738.1|11740.7|11740|11737.7|11736.9|368
1628749500000|2021-08-12 06:25:00|11738.9|11738|11738.8|11737.9|11740.7|11739.8|11738.1|11737.3|371
1628749800000|2021-08-12 06:30:00|11738.9|11738|11740.7|11739.8|11742.2|11741.4|11738.3|11737.6|376
1628750100000|2021-08-12 06:35:00|11740.6|11739.7|11738.8|11737.9|11742.7|11741.8|11738.7|11737.9|382
1628750400000|2021-08-12 06:40:00|11738.7|11737.8|11738|11737.4|11739.2|11738.4|11737.3|11736.5|463
1628750700000|2021-08-12 06:45:00|11738.2|11737.3|11738.6|11737.7|11739.1|11738.4|11737.1|11736.2|298
1628751000000|2021-08-12 06:50:00|11738.5|11737.6|11737.6|11736.7|11739.1|11738.4|11737.3|11736.6|351
1628751300000|2021-08-12 06:55:00|11737.7|11736.8|11735.9|11735.3|11739.2|11738.5|11735.5|11734.7|452
1628751600000|2021-08-12 07:00:00|11736|11735.1|11735.3|11734.7|11736.2|11735.6|11733.2|11732.3|720
1628751900000|2021-08-12 07:05:00|11735.2|11734.6|11734.3|11733.7|11735.5|11734.6|11733.2|11732.4|512
1628752200000|2021-08-12 07:10:00|11734.2|11733.6|11735.1|11734.2|11737.9|11737.3|11734.1|11733.2|487
1628752500000|2021-08-12 07:15:00|11735|11734.1|11736.3|11735.7|11736.6|11735.9|11734.3|11733.6|307
1628752800000|2021-08-12 07:20:00|11736.5|11735.6|11733.5|11732.6|11736.7|11736|11733.5|11732.6|443
1628753100000|2021-08-12 07:25:00|11733.6|11732.7|11734.8|11733.9|11735.3|11734.5|11733.2|11732.5|411
1628753400000|2021-08-12 07:30:00|11734.7|11734.1|11737.4|11736.8|11738.1|11737.4|11733.8|11733.2|471
1628753700000|2021-08-12 07:35:00|11737.6|11736.7|11739.6|11739|11740|11739.3|11736.2|11735.5|330
1628754000000|2021-08-12 07:40:00|11739.7|11738.8|11739.5|11738.6|11740.6|11739.9|11739.2|11738.5|313
1628754300000|2021-08-12 07:45:00|11739.6|11738.7|11738|11737.1|11739.9|11739.3|11737.9|11737|357
1628754600000|2021-08-12 07:50:00|11738.1|11737.2|11739.7|11738.8|11740.6|11739.9|11737.2|11736.5|390
1628754900000|2021-08-12 07:55:00|11739.6|11739|11742.2|11741.6|11743.4|11742.8|11739.5|11738.7|403
1628755200000|2021-08-12 08:00:00|11742.1|11741.5|11741.8|11740.9|11743.2|11742.3|11740.3|11739.4|437
1628755500000|2021-08-12 08:05:00|11741.6|11741|11740.8|11739.9|11742.7|11741.8|11740.3|11739.7|331
1628755800000|2021-08-12 08:10:00|11740.7|11739.8|11738.1|11737.2|11742.9|11742.3|11737.6|11737|370
1628756100000|2021-08-12 08:15:00|11738|11737.1|11741.2|11740.3|11741.2|11740.6|11737.9|11737.1|319
1628756400000|2021-08-12 08:20:00|11741.1|11740.5|11738.8|11737.9|11741.8|11741.1|11738.1|11737.3|400
1628756700000|2021-08-12 08:25:00|11738.9|11738|11739.6|11739|11740.8|11739.9|11738.1|11737.3|325
1628757000000|2021-08-12 08:30:00|11739.4|11738.8|11740.8|11739.9|11740.9|11740|11738.6|11737.9|292
1628757300000|2021-08-12 08:35:00|11740.9|11740|11745|11744.4|11745.3|11744.6|11739.8|11738.9|367
1628757600000|2021-08-12 08:40:00|11745.1|11744.5|11745.6|11744.7|11746.1|11745.3|11743.1|11742.4|478
1628757900000|2021-08-12 08:45:00|11745.5|11744.6|11747|11746.1|11748.8|11747.9|11744.9|11744.1|414
1628758200000|2021-08-12 08:50:00|11746.8|11746.2|11747.4|11746.5|11748.7|11747.9|11745.9|11745.2|286
1628758500000|2021-08-12 08:55:00|11747.3|11746.8|11747.3|11746.4|11748.6|11747.7|11746.1|11745.4|369
1628758800000|2021-08-12 09:00:00|11747.2|11746.3|11745.5|11744.6|11747.8|11747|11744.6|11743.8|432
1628759100000|2021-08-12 09:05:00|11745.3|11744.7|11744.2|11743.3|11745.9|11745.1|11743.6|11742.8|332
1628759400000|2021-08-12 09:10:00|11744.1|11743.2|11744.6|11743.7|11746.2|11745.4|11743.8|11743.2|289
1628759700000|2021-08-12 09:15:00|11744.8|11744.2|11743.7|11743.1|11745.5|11744.7|11742.1|11741.5|250
1628760000000|2021-08-12 09:20:00|11743.9|11743|11744.5|11743.6|11745.2|11744.3|11743.7|11743|278
1628760300000|2021-08-12 09:25:00|11744.6|11743.7|11744.6|11743.7|11745.1|11744.2|11743.6|11742.8|276
1628760600000|2021-08-12 09:30:00|11744.5|11743.6|11746.5|11745.9|11747.2|11746.3|11743.2|11742.4|301
1628760900000|2021-08-12 09:35:00|11746.6|11746|11745.5|11744.9|11747.4|11746.6|11745.3|11744.4|192
1628761200000|2021-08-12 09:40:00|11745.6|11745|11744.6|11744|11746.4|11745.6|11744.1|11743.2|390
1628761500000|2021-08-12 09:45:00|11744.5|11743.9|11743.4|11742.8|11744.8|11744.1|11742.1|11741.4|306
1628761800000|2021-08-12 09:50:00|11743.6|11742.7|11742.2|11741.6|11744.3|11743.5|11742.2|11741.6|287
1628762100000|2021-08-12 09:55:00|11742.1|11741.5|11742.2|11741.3|11743.2|11742.3|11741.3|11740.7|348
1628762400000|2021-08-12 10:00:00|11742.1|11741.2|11742.1|11741.5|11742.2|11741.5|11740|11739.2|309
1628762700000|2021-08-12 10:05:00|11742.2|11741.6|11741.3|11740.7|11742.8|11742.1|11741.1|11740.5|273
1628763000000|2021-08-12 10:10:00|11741.2|11740.3|11740.3|11739.7|11741.8|11741|11739.6|11738.9|344
1628763300000|2021-08-12 10:15:00|11740.1|11739.5|11738.7|11737.8|11740.9|11740.1|11738.3|11737.5|255
1628763600000|2021-08-12 10:20:00|11738.6|11737.7|11735.5|11734.6|11738.8|11737.9|11734.5|11733.6|382
1628763900000|2021-08-12 10:25:00|11735.4|11734.5|11736.9|11736|11737.1|11736.3|11734.9|11734|231
1628764200000|2021-08-12 10:30:00|11736.8|11735.9|11737|11736.1|11737.3|11736.5|11735.2|11734.3|230
1628764500000|2021-08-12 10:35:00|11736.9|11736|11738.9|11738|11739.5|11738.6|11736.4|11735.6|357
1628764800000|2021-08-12 10:40:00|11738.8|11737.9|11740.1|11739.2|11741.1|11740.2|11738.7|11737.8|292
1628765100000|2021-08-12 10:45:00|11739.9|11739|11736.3|11735.4|11739.9|11739.1|11736.1|11735.3|274
1628765400000|2021-08-12 10:50:00|11736.2|11735.6|11734.7|11733.8|11736.6|11736|11734.4|11733.6|263
1628765700000|2021-08-12 10:55:00|11734.8|11733.9|11736.2|11735.3|11736.5|11735.8|11734.6|11733.8|302
1628766000000|2021-08-12 11:00:00|11736.3|11735.4|11738.5|11737.6|11739.2|11738.5|11735.7|11735|308
1628766300000|2021-08-12 11:05:00|11738.4|11737.5|11735.1|11734.5|11738.7|11738|11734.7|11733.9|433
1628766600000|2021-08-12 11:10:00|11735.2|11734.6|11736.1|11735.5|11737.2|11736.6|11735.2|11734.3|343
1628766900000|2021-08-12 11:15:00|11736.3|11735.7|11737|11736.4|11738|11737.2|11736|11735.3|242
1628767200000|2021-08-12 11:20:00|11737.2|11736.3|11738.1|11737.5|11738.3|11737.6|11736.8|11736.1|179
1628767500000|2021-08-12 11:25:00|11738.2|11737.6|11739.1|11738.5|11740.8|11740.1|11738.1|11737.5|276
1628767800000|2021-08-12 11:30:00|11739.2|11738.6|11738.9|11738.3|11740.1|11739.4|11737.6|11736.9|304
1628768100000|2021-08-12 11:35:00|11739|11738.4|11735.6|11735|11739.3|11738.7|11735.4|11734.7|331
1628768400000|2021-08-12 11:40:00|11735.7|11735.1|11735.1|11734.5|11736.1|11735.5|11734.5|11733.8|210
1628768700000|2021-08-12 11:45:00|11735.2|11734.6|11735.1|11734.2|11735.3|11734.7|11732.5|11731.8|314
1628769000000|2021-08-12 11:50:00|11734.9|11734.3|11733.8|11732.9|11735.4|11734.7|11733.2|11732.6|267
1628769300000|2021-08-12 11:55:00|11733.7|11732.8|11738.8|11737.9|11739.7|11739|11733.6|11732.8|500
1628769600000|2021-08-12 12:00:00|11738.6|11738|11741.2|11740.3|11741.7|11740.9|11737.2|11736.4|435
1628769900000|2021-08-12 12:05:00|11741.3|11740.4|11737.5|11736.9|11741.6|11740.9|11737.5|11736.9|351
1628770200000|2021-08-12 12:10:00|11737.4|11736.8|11739.3|11738.4|11740.7|11740|11737.3|11736.7|265
1628770500000|2021-08-12 12:15:00|11739|11738.7|11739.9|11739.3|11740.9|11740.3|11739|11738.6|295
1628770800000|2021-08-12 12:20:00|11740|11739.4|11739.3|11738.4|11740.1|11739.4|11736.1|11735.2|531
1628771100000|2021-08-12 12:25:00|11739.1|11738.5|11739.3|11737.8|11740.3|11739.5|11736|11735.3|443
1628771400000|2021-08-12 12:30:00|11739.4|11737.7|11735|11734.1|11739.4|11737.8|11731.4|11730.5|1109
1628771700000|2021-08-12 12:35:00|11734.9|11734|11736.2|11735.3|11738.6|11737.7|11734|11733.1|696
1628772000000|2021-08-12 12:40:00|11736.1|11735.5|11728.6|11727.7|11736.8|11735.9|11727.6|11727|701
1628772300000|2021-08-12 12:45:00|11728.3|11727.4|11734.7|11734.1|11735|11734.4|11728.3|11727.4|646
1628772600000|2021-08-12 12:50:00|11734.6|11734|11739.4|11738.8|11739.6|11738.8|11734.4|11733.7|548
1628772900000|2021-08-12 12:55:00|11739.3|11738.7|11740.4|11739.5|11741.7|11741.1|11738.2|11737.4|553
1628773200000|2021-08-12 13:00:00|11740.5|11739.6|11735.7|11735.1|11740.5|11739.6|11735.7|11735.1|600
1628773500000|2021-08-12 13:05:00|11735.8|11735.2|11735.6|11735|11737.6|11736.8|11734|11733.3|537
1628773800000|2021-08-12 13:10:00|11735.7|11735.1|11731.2|11730.6|11737.2|11736.5|11729.2|11728.3|642
1628774100000|2021-08-12 13:15:00|11731.1|11730.5|11731.6|11731|11732.6|11732|11730.8|11730|431
1628774400000|2021-08-12 13:20:00|11731.7|11731.1|11732.8|11732.2|11734.5|11733.7|11731.6|11731|413
1628774700000|2021-08-12 13:25:00|11732.7|11732.1|11733.7|11733.1|11734.4|11733.8|11732.2|11731.5|428
1628775000000|2021-08-12 13:30:00|11734|11733.4|11729.3|11728.4|11735.2|11734.6|11729|11728.1|761
1628775300000|2021-08-12 13:35:00|11729.4|11728.8|11728.4|11727.8|11731.7|11731|11726.3|11725.7|768
1628775600000|2021-08-12 13:40:00|11728.5|11727.9|11726|11725.4|11729.3|11728.5|11724.8|11724|615
1628775900000|2021-08-12 13:45:00|11725.9|11725.3|11727.1|11726.5|11727.4|11726.7|11725|11724.2|519
1628776200000|2021-08-12 13:50:00|11727.2|11726.6|11724.5|11723.9|11728.5|11727.6|11724.1|11723.4|572
1628776500000|2021-08-12 13:55:00|11724.6|11723.7|11729.4|11728.5|11730.1|11729.4|11724.1|11723.2|659
1628776800000|2021-08-12 14:00:00|11729.7|11729.1|11731.6|11731|11732.4|11731.6|11728.9|11728.2|651
1628777100000|2021-08-12 14:05:00|11731.7|11731.1|11733.2|11732.3|11734.1|11733.3|11730.7|11729.9|609
1628777400000|2021-08-12 14:10:00|11733.3|11732.4|11734.5|11733.9|11735.1|11734.4|11730.9|11730.2|559
1628777700000|2021-08-12 14:15:00|11734.3|11733.7|11731.4|11730.8|11734.5|11733.9|11730.2|11729.6|529
1628778000000|2021-08-12 14:20:00|11731.5|11730.9|11731.2|11730.3|11732.7|11731.8|11729.4|11728.8|487
1628778300000|2021-08-12 14:25:00|11731.1|11730.2|11728.3|11727.7|11731.7|11731|11728.2|11727.4|508
1628778600000|2021-08-12 14:30:00|11728.4|11727.8|11726.5|11725.6|11728.5|11727.8|11725.6|11724.8|405
1628778900000|2021-08-12 14:35:00|11726.3|11725.7|11724.8|11724.2|11726.9|11726.2|11724|11723.4|404
1628779200000|2021-08-12 14:40:00|11724.9|11724.3|11727|11726.1|11727.6|11726.9|11724.8|11724.2|371
1628779500000|2021-08-12 14:45:00|11727.1|11726.2|11728.4|11727.8|11729.4|11728.7|11726.8|11726.1|341
1628779800000|2021-08-12 14:50:00|11728.1|11727.5|11729.4|11728.8|11730.2|11729.5|11727.6|11726.9|319
1628780100000|2021-08-12 14:55:00|11729.6|11729|11730|11729.4|11733.4|11732.6|11729.1|11728.5|561
1628780400000|2021-08-12 15:00:00|11730.2|11729.6|11728.4|11727.8|11731|11730.2|11727.2|11726.5|498
1628780700000|2021-08-12 15:05:00|11728.5|11727.9|11730.9|11730.3|11731.3|11730.6|11728.4|11727.7|405
1628781000000|2021-08-12 15:10:00|11730.8|11730.2|11730.3|11729.7|11731.6|11730.8|11730.2|11729.4|303
1628781300000|2021-08-12 15:15:00|11730.4|11729.8|11728.8|11728.2|11730.6|11729.9|11728|11727.3|360
1628781600000|2021-08-12 15:20:00|11728.7|11728.1|11732.8|11732.2|11733|11732.3|11728.7|11728.1|392
1628781900000|2021-08-12 15:25:00|11732.9|11732.3|11735.3|11734.7|11735.5|11734.8|11732.2|11731.4|347
1628782200000|2021-08-12 15:30:00|11735.4|11734.5|11733.8|11733.2|11735.9|11735.1|11733.5|11732.8|284
1628782500000|2021-08-12 15:35:00|11733.7|11733.1|11735.2|11734.6|11735.5|11734.6|11733.5|11732.9|258
1628782800000|2021-08-12 15:40:00|11735.1|11734.5|11734.9|11734|11735.7|11734.9|11733.6|11733|343
1628783100000|2021-08-12 15:45:00|11734.8|11733.9|11734.1|11733.5|11735.1|11734.4|11733.1|11732.3|285
1628783400000|2021-08-12 15:50:00|11734.2|11733.6|11733.7|11732.8|11736.5|11735.9|11733.5|11732.7|360
1628783700000|2021-08-12 15:55:00|11733.8|11732.9|11735.3|11734.7|11736.7|11735.9|11732.6|11731.8|402
1628784000000|2021-08-12 16:00:00|11735.4|11734.5|11735.4|11734.5|11737.5|11736.7|11734.6|11733.9|443
1628784300000|2021-08-12 16:05:00|11735.3|11734.4|11737.1|11736.2|11737.3|11736.6|11734.4|11733.6|287
1628784600000|2021-08-12 16:10:00|11736.9|11736.3|11741.2|11740.6|11741.4|11740.6|11736|11735.3|383
1628784900000|2021-08-12 16:15:00|11741.3|11740.7|11740.7|11740.1|11742|11741.3|11740|11739.3|344
1628785200000|2021-08-12 16:20:00|11740.6|11740|11739.7|11739.1|11742.3|11741.7|11739.6|11738.9|357
1628785500000|2021-08-12 16:25:00|11739.8|11739.2|11742.4|11741.5|11742.8|11742.2|11739.7|11739.1|282
1628785800000|2021-08-12 16:30:00|11742.2|11741.6|11741.1|11740.5|11742.9|11742.2|11741.1|11740.3|268
1628786100000|2021-08-12 16:35:00|11741|11740.2|11742.1|11741.5|11742.4|11741.8|11740.6|11739.9|241
1628786400000|2021-08-12 16:40:00|11742|11741.4|11739.6|11739|11742.4|11741.7|11739.5|11738.7|279
1628786700000|2021-08-12 16:45:00|11739.7|11739.1|11739.7|11739.1|11740.4|11739.7|11739.5|11738.8|196
1628787000000|2021-08-12 16:50:00|11739.8|11739.2|11740.7|11740.1|11741.3|11740.7|11739.7|11739|305
1628787300000|2021-08-12 16:55:00|11740.6|11740|11738.6|11737.7|11740.8|11740.2|11738.6|11737.7|261
1628787600000|2021-08-12 17:00:00|11738.7|11737.8|11738.1|11737.5|11739.5|11738.7|11736.3|11735.6|516
1628787900000|2021-08-12 17:05:00|11738.2|11737.3|11737.2|11736.6|11738.3|11737.6|11736.4|11735.7|283
1628788200000|2021-08-12 17:10:00|11737.1|11736.5|11736.7|11736.1|11737.8|11737.2|11736.1|11735.4|338
1628788500000|2021-08-12 17:15:00|11736.6|11736|11736.2|11735.6|11737.7|11737|11735.8|11735.1|364
1628788800000|2021-08-12 17:20:00|11736.1|11735.5|11737.6|11737|11737.6|11737|11734.8|11734.2|265
1628789100000|2021-08-12 17:25:00|11737.5|11736.9|11737.2|11736.6|11737.8|11737.1|11735.9|11735.3|235
1628789400000|2021-08-12 17:30:00|11737.1|11736.5|11738.9|11738|11739.4|11738.7|11737.1|11736.5|256
1628789700000|2021-08-12 17:35:00|11738.8|11737.9|11741.4|11740.8|11741.7|11741|11738.6|11737.8|297
1628790000000|2021-08-12 17:40:00|11741.3|11740.7|11741.8|11740.9|11743.2|11742.3|11741.1|11740.4|226
1628790300000|2021-08-12 17:45:00|11741.7|11740.8|11740.7|11740.1|11742.2|11741.5|11740.7|11739.9|246
1628790600000|2021-08-12 17:50:00|11740.6|11740|11741.1|11740.5|11741.6|11741|11740.2|11739.6|251
1628790900000|2021-08-12 17:55:00|11741.3|11740.4|11738.3|11737.7|11741.3|11740.4|11738.3|11737.5|405
1628791200000|2021-08-12 18:00:00|11738.2|11737.6|11737.2|11736.6|11739.1|11738.4|11735.4|11734.7|411
1628791500000|2021-08-12 18:05:00|11737.4|11736.8|11736.7|11736.1|11737.9|11737.3|11736.4|11735.7|222
1628791800000|2021-08-12 18:10:00|11736.8|11736.2|11737.1|11736.5|11738.1|11737.3|11736.7|11736.1|211
1628792100000|2021-08-12 18:15:00|11737|11736.4|11735.2|11734.6|11737.1|11736.5|11735.2|11734.4|204
1628792400000|2021-08-12 18:20:00|11735.1|11734.5|11735.7|11734.8|11736.3|11735.6|11734.7|11734|189
1628792700000|2021-08-12 18:25:00|11735.6|11735|11734.7|11734.1|11735.6|11735|11733.9|11733.2|257
1628793000000|2021-08-12 18:30:00|11734.8|11734.2|11734.3|11733.4|11735.4|11734.8|11733.2|11732.3|295
1628793300000|2021-08-12 18:35:00|11734.4|11733.5|11732.7|11732.1|11734.9|11734.3|11732.6|11731.8|183
1628793600000|2021-08-12 18:40:00|11732.8|11732.2|11733.3|11732.7|11733.7|11733|11731.7|11731|208
1628793900000|2021-08-12 18:45:00|11733.4|11732.5|11731.4|11730.8|11733.5|11732.9|11731.4|11730.7|212
1628794200000|2021-08-12 18:50:00|11731.5|11730.9|11732|11731.4|11732.5|11731.8|11731.4|11730.8|193
1628794500000|2021-08-12 18:55:00|11731.9|11731.3|11730.4|11729.8|11732.4|11731.8|11730.2|11729.6|252
1628794800000|2021-08-12 19:00:00|11730.3|11729.7|11731.5|11730.9|11732.2|11731.5|11730.3|11729.6|164
1628795100000|2021-08-12 19:05:00|11731.4|11730.8|11732.1|11731.2|11732.2|11731.4|11731.3|11730.7|176
1628795400000|2021-08-12 19:10:00|11732.3|11731.4|11732.8|11731.9|11733|11732.1|11731.8|11731|173
1628795700000|2021-08-12 19:15:00|11732.9|11732|11734.7|11733.8|11735.4|11734.5|11732.6|11732|224
1628796000000|2021-08-12 19:20:00|11734.8|11733.9|11735.1|11734.2|11735.2|11734.4|11734.7|11733.8|133
1628796300000|2021-08-12 19:25:00|11735|11734.1|11735.6|11735|11736.1|11735.4|11734.3|11733.6|190
1628796600000|2021-08-12 19:30:00|11735.8|11734.9|11736.6|11735.7|11736.8|11736|11735.2|11734.5|183
1628796900000|2021-08-12 19:35:00|11736.7|11735.8|11736.3|11735.7|11737.6|11736.9|11736.3|11735.5|172
1628797200000|2021-08-12 19:40:00|11736.4|11735.8|11735.8|11734.9|11736.5|11735.8|11735.5|11734.7|132
1628797500000|2021-08-12 19:45:00|11735.5|11735|11735.9|11735|11736.2|11735.3|11735.3|11734.6|151
1628797800000|2021-08-12 19:50:00|11735.8|11734.9|11736|11735.1|11736.3|11735.4|11735.3|11734.6|153
1628798100000|2021-08-12 19:55:00|11735.8|11735.2|11735.8|11734.9|11735.9|11735.3|11734.9|11734.1|324
1628798400000|2021-08-12 20:00:00|11735.7|11734.8|11735.3|11734.4|11735.7|11734.8|11734.2|11733.3|126
1628798700000|2021-08-12 20:05:00|11735.2|11734.3|11734.7|11733.8|11735.7|11734.9|11734.4|11733.7|103
1628799000000|2021-08-12 20:10:00|11734.6|11733.7|11734.8|11733.9|11734.9|11734.1|11734.4|11733.7|54
1628799300000|2021-08-12 20:15:00|11734.9|11734|11735.6|11735|11735.9|11735.1|11734.4|11733.7|123
1628799600000|2021-08-12 20:20:00|11735.8|11734.9|11735.5|11734.6|11736|11735.2|11735.3|11734.5|63
1628799900000|2021-08-12 20:25:00|11735.6|11734.7|11735.9|11735|11735.9|11735.2|11735.2|11734.4|82
1628800200000|2021-08-12 20:30:00|11736|11735.1|11735.5|11734.6|11736|11735.1|11735.4|11734.5|58
1628800500000|2021-08-12 20:35:00|11735.4|11734.5|11735.7|11734.8|11736|11735.1|11734.9|11734|117
1628800800000|2021-08-12 20:40:00|11735.8|11734.9|11735.1|11734.2|11736|11735.1|11734.6|11733.7|102
1628801100000|2021-08-12 20:45:00|11735.2|11734.3|11734.1|11733.2|11735.2|11734.3|11733.8|11732.9|151
1628801400000|2021-08-12 20:50:00|11734.2|11733.3|11734.5|11733.6|11735|11734.1|11733.9|11733|120
1628801700000|2021-08-12 20:55:00|11734.6|11733.7|11730.4|11728.7|11735|11734.1|11729.7|11728.6|688
1628802000000|2021-08-12 21:00:00|11730.5|11728.8|11731.9|11729|11731.9|11729.1|11730|11728.1|41
1628802300000|2021-08-12 21:05:00|11731.5|11728.6|11732|11730|11732.7|11730.6|11731.1|11727.7|245
1628802600000|2021-08-12 21:10:00|11732.3|11730.3|11732.8|11730.7|11733.5|11731|11731.7|11728.4|244
1628802900000|2021-08-12 21:15:00|11732.7|11730.8|11732.9|11731.1|11733.6|11731.6|11732|11730.5|136
1628803200000|2021-08-12 21:20:00|11732.5|11731|11732.7|11730.1|11733.9|11731.2|11732.3|11728|188
1628803500000|2021-08-12 21:25:00|11732.6|11730.3|11732.6|11730.8|11733.6|11731.2|11732.1|11730.1|145
1628803800000|2021-08-12 21:30:00|11732.8|11730.6|11732.7|11730.4|11733.6|11731.1|11732.1|11729.7|133
1628804100000|2021-08-12 21:35:00|11732.4|11730.7|11732.6|11731|11733.5|11731.1|11732|11729.7|181
1628804400000|2021-08-12 21:40:00|11732.5|11730.9|11732.8|11731|11733.3|11731.5|11732.3|11730.6|158
1628804700000|2021-08-12 21:45:00|11732.9|11731.1|11733.4|11731.5|11734.4|11731.8|11732.2|11730.7|176
1628805000000|2021-08-12 21:50:00|11733.9|11731.4|11732.5|11730.6|11734.3|11731.4|11732.3|11727.6|270
1628805300000|2021-08-12 21:55:00|11732.9|11730.4|11732.3|11730.2|11733.4|11730.8|11731.9|11729.8|161
1628805600000|2021-08-12 22:00:00|11732.2|11730.8|11734.7|11732|11736.2|11732.8|11732.2|11730.1|602
1628805900000|2021-08-12 22:05:00|11734.6|11732.1|11734.8|11732.7|11736.8|11733.7|11734.1|11731.1|474
1628806200000|2021-08-12 22:10:00|11734.9|11732.9|11734|11732.6|11735.2|11733|11734|11731.8|198
1628806500000|2021-08-12 22:15:00|11734.1|11732.8|11732.9|11732|11734.5|11733|11731.3|11730.4|340
1628806800000|2021-08-12 22:20:00|11733|11732.1|11733|11732.1|11733.6|11732.3|11732.8|11731.6|195
1628807100000|2021-08-12 22:25:00|11732.8|11732.2|11733.5|11732.6|11733.6|11732.7|11732.8|11732|80
1628807400000|2021-08-12 22:30:00|11733.6|11732.7|11734.3|11733.4|11734.7|11733.8|11733.6|11732.7|77
1628807700000|2021-08-12 22:35:00|11734.2|11733.3|11734.6|11733.7|11734.7|11733.8|11734.2|11733.3|77
1628808000000|2021-08-12 22:40:00|11734.5|11733.6|11735.9|11735|11736.2|11735|11734.5|11733.6|111
1628808300000|2021-08-12 22:45:00|11735.8|11734.9|11736.3|11735.4|11736.3|11735.4|11735|11734.1|130
1628808600000|2021-08-12 22:50:00|11736.1|11735.2|11736.1|11735.2|11737|11736.1|11735.6|11734.7|76
1628808900000|2021-08-12 22:55:00|11736.5|11735.6|11736.8|11735.9|11737.2|11736.3|11736.4|11735.5|112
1628809200000|2021-08-12 23:00:00|11737|11736.1|11736.6|11735.7|11737.3|11736.4|11736.5|11735.6|72
1628809500000|2021-08-12 23:05:00|11736.9|11736|11738.1|11737.2|11738.5|11737.6|11736.9|11736|101
1628809800000|2021-08-12 23:10:00|11738|11737.1|11738.4|11737.5|11738.5|11737.6|11738|11737.1|29
1628810100000|2021-08-12 23:15:00|11738.5|11737.6|11739.1|11738.2|11739.3|11738.4|11738.4|11737.5|56
1628810400000|2021-08-12 23:20:00|11739|11738.1|11738|11737.1|11739.3|11738.4|11737.9|11737|85
1628810700000|2021-08-12 23:25:00|11737.9|11737.3|11738.1|11737.2|11738.2|11737.3|11737.8|11737|74
1628811000000|2021-08-12 23:30:00|11738|11737.1|11737.5|11736.6|11738|11737.1|11737|11736.1|60
1628811300000|2021-08-12 23:35:00|11737.6|11736.7|11737|11736.1|11737.7|11736.8|11736.4|11735.5|103
1628811600000|2021-08-12 23:40:00|11737.1|11736.2|11736.4|11735.5|11737.1|11736.3|11736.3|11735.4|89
1628811900000|2021-08-12 23:45:00|11736.3|11735.4|11735.9|11735|11736.4|11735.5|11735.5|11734.6|102
1628812200000|2021-08-12 23:50:00|11736|11735.1|11736|11735.1|11736.7|11735.8|11735.9|11735|70
1628812500000|2021-08-12 23:55:00|11735.9|11735|11736.1|11735.2|11737.1|11736.2|11735.8|11735|118
1628812800000|2021-08-13 00:00:00|11736.2|11735.3|11736.2|11735.3|11736.8|11736.1|11735.9|11735.1|184
1628813100000|2021-08-13 00:05:00|11736|11735.1|11735.2|11734.3|11736.3|11735.5|11734.2|11733.5|170
1628813400000|2021-08-13 00:10:00|11735.3|11734.4|11735.3|11734.4|11735.9|11735|11734.1|11733.2|124
1628813700000|2021-08-13 00:15:00|11735.2|11734.3|11734.2|11733.3|11735.5|11734.6|11733.7|11732.9|147
1628814000000|2021-08-13 00:20:00|11734.1|11733.2|11735.3|11734.7|11735.5|11734.7|11733.8|11733|124
1628814300000|2021-08-13 00:25:00|11735.1|11734.5|11735.1|11734.2|11735.6|11734.7|11734.9|11734|82
1628814600000|2021-08-13 00:30:00|11735|11734.1|11736.1|11735.2|11736.2|11735.4|11734.9|11734|165
1628814900000|2021-08-13 00:35:00|11736|11735.1|11736|11735.1|11736.5|11735.6|11735.4|11734.7|146
1628815200000|2021-08-13 00:40:00|11736.1|11735.2|11734.9|11734|11736.1|11735.2|11734.7|11733.9|119
1628815500000|2021-08-13 00:45:00|11734.8|11733.9|11735.9|11735|11735.9|11735.1|11733.8|11732.9|108
1628815800000|2021-08-13 00:50:00|11736|11735.1|11733.4|11732.5|11736.1|11735.3|11733.3|11732.4|156
1628816100000|2021-08-13 00:55:00|11733.5|11732.6|11736.7|11735.8|11737.1|11736.2|11733.4|11732.5|198
1628816400000|2021-08-13 01:00:00|11736.8|11735.9|11736.4|11735.8|11738|11737.3|11736.1|11735.2|191
1628816700000|2021-08-13 01:05:00|11736.5|11735.6|11735|11734.1|11736.8|11736|11734.8|11734|147
1628817000000|2021-08-13 01:10:00|11735.1|11734.2|11735.5|11734.6|11736|11735.2|11735|11734.1|149
1628817300000|2021-08-13 01:15:00|11735.4|11734.5|11737.1|11736.2|11737.1|11736.3|11735.1|11734.2|184
1628817600000|2021-08-13 01:20:00|11737|11736.1|11737.4|11736.5|11737.7|11736.8|11736.9|11736|106
1628817900000|2021-08-13 01:25:00|11737.5|11736.6|11738.3|11737.4|11738.5|11737.7|11737.4|11736.5|192
1628818200000|2021-08-13 01:30:00|11738.4|11737.5|11740.7|11739.8|11740.7|11740|11738.3|11737.4|214
1628818500000|2021-08-13 01:35:00|11740.6|11739.7|11739.5|11738.6|11740.8|11739.9|11739.1|11738.2|231
1628818800000|2021-08-13 01:40:00|11739.6|11738.7|11741.1|11740.2|11741.3|11740.4|11739.4|11738.6|196
1628819100000|2021-08-13 01:45:00|11741.2|11740.3|11740.9|11740|11741.3|11740.6|11740.4|11739.6|137
1628819400000|2021-08-13 01:50:00|11741|11740.1|11739.7|11739.1|11741|11740.2|11739.1|11738.3|198
1628819700000|2021-08-13 01:55:00|11739.9|11739|11739.9|11739|11740.1|11739.3|11739.3|11738.5|205
1628820000000|2021-08-13 02:00:00|11739.7|11738.8|11739.9|11739|11740|11739.2|11739.7|11738.8|119
1628820300000|2021-08-13 02:05:00|11740|11739.1|11740|11739.1|11740.1|11739.3|11739.4|11738.7|128
1628820600000|2021-08-13 02:10:00|11740.1|11739.2|11740.3|11739.4|11740.5|11739.7|11739.6|11739|110
1628820900000|2021-08-13 02:15:00|11740.2|11739.6|11740.9|11740|11741.4|11740.6|11740.1|11739.4|142
1628821200000|2021-08-13 02:20:00|11741|11740.1|11742.1|11741.5|11742.1|11741.5|11740.5|11739.7|64
1628821500000|2021-08-13 02:25:00|11742|11741.4|11741.2|11740.3|11743|11742.3|11741.1|11740.2|169
1628821800000|2021-08-13 02:30:00|11741.3|11740.4|11739.9|11739|11741.4|11740.5|11739.7|11738.9|117
1628822100000|2021-08-13 02:35:00|11739.8|11738.9|11739.9|11739|11740.4|11739.6|11739.4|11738.5|116
1628822400000|2021-08-13 02:40:00|11740|11739.1|11740|11739.1|11740.5|11739.7|11739.7|11738.9|119
1628822700000|2021-08-13 02:45:00|11740.1|11739.2|11740.9|11740|11741.5|11740.7|11740|11739.1|134
1628823000000|2021-08-13 02:50:00|11740.8|11739.9|11741.3|11740.4|11741.9|11741|11740.7|11739.9|120
1628823300000|2021-08-13 02:55:00|11741.2|11740.3|11741.3|11740.4|11742.4|11741.5|11740.7|11739.8|212
1628823600000|2021-08-13 03:00:00|11741.4|11740.5|11741.9|11741.3|11741.9|11741.3|11741|11740.3|186
1628823900000|2021-08-13 03:05:00|11741.8|11741.2|11741.4|11740.5|11742.1|11741.4|11741.2|11740.3|160
1628824200000|2021-08-13 03:10:00|11741.2|11740.6|11740.6|11739.7|11741.5|11740.8|11740.6|11739.7|124
1628824500000|2021-08-13 03:15:00|11740.5|11739.6|11739.8|11739.2|11741|11740.4|11739.8|11739|124
1628824800000|2021-08-13 03:20:00|11740|11739.1|11739.5|11738.6|11740|11739.1|11739.2|11738.4|94
1628825100000|2021-08-13 03:25:00|11739.4|11738.5|11738.8|11737.9|11739.5|11738.7|11738.7|11737.8|79
1628825400000|2021-08-13 03:30:00|11738.9|11738|11739.2|11738.3|11739.4|11738.5|11738.6|11737.7|171
1628825700000|2021-08-13 03:35:00|11739.3|11738.4|11739.5|11738.6|11740.2|11739.3|11739.3|11738.4|108
1628826000000|2021-08-13 03:40:00|11739.6|11738.7|11740.6|11739.7|11740.7|11739.9|11739.4|11738.5|98
1628826300000|2021-08-13 03:45:00|11740.7|11739.8|11741.1|11740.2|11741.3|11740.4|11740.3|11739.5|121
1628826600000|2021-08-13 03:50:00|11741|11740.1|11741.7|11740.8|11741.7|11740.8|11740.7|11740|147
1628826900000|2021-08-13 03:55:00|11741.6|11740.7|11740.2|11739.3|11741.7|11740.8|11739.9|11739.2|162
1628827200000|2021-08-13 04:00:00|11740|11739.4|11741.2|11740.3|11741.4|11740.5|11740|11739.4|115
1628827500000|2021-08-13 04:05:00|11741.1|11740.2|11741|11740.1|11741.6|11740.8|11740.7|11740|95
1628827800000|2021-08-13 04:10:00|11740.9|11740|11740.7|11739.8|11741.1|11740.3|11740.3|11739.6|63
1628828100000|2021-08-13 04:15:00|11740.6|11739.7|11740.8|11740.2|11741|11740.2|11740.3|11739.5|94
1628828400000|2021-08-13 04:20:00|11740.9|11740.3|11740.4|11739.5|11741.1|11740.3|11739.7|11738.8|166
1628828700000|2021-08-13 04:25:00|11740.3|11739.4|11739.9|11739.3|11740.6|11739.9|11739.7|11739|79
1628829000000|2021-08-13 04:30:00|11740.1|11739.2|11739|11738.1|11740.1|11739.3|11738.6|11737.9|102
1628829300000|2021-08-13 04:35:00|11739.1|11738.2|11739|11738.1|11739.4|11738.7|11738.9|11738|87
1628829600000|2021-08-13 04:40:00|11739.1|11738.2|11739.3|11738.4|11739.5|11738.8|11738.9|11738|67
1628829900000|2021-08-13 04:45:00|11739.2|11738.6|11739.4|11738.5|11739.7|11738.9|11738.9|11738|99
1628830200000|2021-08-13 04:50:00|11739.5|11738.6|11739.8|11739.2|11740.1|11739.3|11738.7|11737.9|127
1628830500000|2021-08-13 04:55:00|11739.9|11739.3|11739.5|11738.6|11740.1|11739.4|11738.7|11737.9|117
1628830800000|2021-08-13 05:00:00|11739.1|11738.5|11739.6|11738.7|11740.1|11739.2|11739|11738.2|109
1628831100000|2021-08-13 05:05:00|11739.5|11738.6|11738.4|11737.8|11739.6|11738.8|11738.4|11737.6|103
1628831400000|2021-08-13 05:10:00|11738.5|11737.9|11738.5|11737.6|11738.7|11738|11737.9|11737|105
1628831700000|2021-08-13 05:15:00|11738.6|11737.7|11739.1|11738.2|11739.6|11738.7|11738|11737.2|108
1628832000000|2021-08-13 05:20:00|11739|11738.1|11738.4|11737.5|11739.1|11738.3|11737.8|11737.1|107
1628832300000|2021-08-13 05:25:00|11738.5|11737.6|11738.3|11737.4|11738.7|11737.9|11738|11737.1|109
1628832600000|2021-08-13 05:30:00|11738.4|11737.5|11738.3|11737.4|11738.8|11738|11737.7|11736.9|152
1628832900000|2021-08-13 05:35:00|11738.4|11737.5|11739.1|11738.2|11739.5|11738.6|11738.2|11737.4|75
1628833200000|2021-08-13 05:40:00|11739|11738.1|11739.5|11738.6|11739.7|11738.9|11738.9|11738|105
1628833500000|2021-08-13 05:45:00|11739.6|11738.7|11738.3|11737.7|11739.6|11738.7|11737.3|11736.5|145
1628833800000|2021-08-13 05:50:00|11738.2|11737.6|11737.9|11737.3|11738.6|11737.8|11737.8|11737|85
1628834100000|2021-08-13 05:55:00|11737.8|11737.2|11737.4|11736.5|11738.2|11737.5|11736.5|11735.6|105
1628834400000|2021-08-13 06:00:00|11737.2|11736.3|11736.3|11735.4|11737.3|11736.6|11734.6|11733.9|208
1628834700000|2021-08-13 06:05:00|11736.4|11735.5|11736.9|11736|11737.5|11736.6|11735.8|11735.1|208
1628835000000|2021-08-13 06:10:00|11736.8|11735.9|11736.5|11735.6|11738|11737.2|11736.2|11735.4|192
1628835300000|2021-08-13 06:15:00|11736.3|11735.7|11737|11736.4|11738.4|11737.7|11735.6|11734.9|259
1628835600000|2021-08-13 06:20:00|11737.1|11736.5|11737|11736.1|11738.4|11737.7|11736.3|11735.5|267
1628835900000|2021-08-13 06:25:00|11737.1|11736.5|11737.8|11736.9|11738.4|11737.7|11736.8|11736|315
1628836200000|2021-08-13 06:30:00|11737.9|11737|11736.6|11736|11738.9|11738.2|11736.1|11735.4|241
1628836500000|2021-08-13 06:35:00|11736.5|11735.9|11737.2|11736.3|11737.4|11736.6|11735.3|11734.6|300
1628836800000|2021-08-13 06:40:00|11737.3|11736.4|11737.9|11737|11737.9|11737|11736.5|11735.6|176
1628837100000|2021-08-13 06:45:00|11738|11737.1|11738.3|11737.4|11738.9|11738.1|11736.9|11736.3|222
1628837400000|2021-08-13 06:50:00|11738.2|11737.3|11734.8|11733.9|11738.3|11737.6|11734.6|11733.8|194
1628837700000|2021-08-13 06:55:00|11734.7|11734.1|11733.3|11732.4|11735.3|11734.5|11732.3|11731.5|318
1628838000000|2021-08-13 07:00:00|11733.4|11732.5|11733.7|11732.8|11735.2|11734.6|11731.2|11730.6|660
1628838300000|2021-08-13 07:05:00|11733.5|11732.9|11733|11732.4|11736.2|11735.3|11732.6|11731.9|438
1628838600000|2021-08-13 07:10:00|11733.1|11732.5|11735.3|11734.4|11736.4|11735.6|11732.8|11732.1|361
1628838900000|2021-08-13 07:15:00|11735.4|11734.5|11732.2|11731.6|11735.4|11734.7|11730.6|11729.9|391
1628839200000|2021-08-13 07:20:00|11732.3|11731.7|11734.9|11734|11735|11734.2|11732.2|11731.5|380
1628839500000|2021-08-13 07:25:00|11734.7|11734.1|11734.5|11733.6|11735.4|11734.7|11733.8|11733.1|355
1628839800000|2021-08-13 07:30:00|11734.6|11733.7|11736.3|11735.4|11736.4|11735.6|11733.7|11732.9|347
1628840100000|2021-08-13 07:35:00|11736.2|11735.3|11735.6|11734.7|11736.4|11735.8|11734.9|11734.1|301
1628840400000|2021-08-13 07:40:00|11735.7|11734.8|11735.9|11735|11736.9|11736.1|11735.2|11734.5|319
1628840700000|2021-08-13 07:45:00|11736.4|11735.8|11737|11736.4|11737.5|11736.8|11736.2|11735.4|304
1628841000000|2021-08-13 07:50:00|11737.1|11736.5|11737.8|11737.2|11738.9|11738.1|11736.3|11735.5|283
1628841300000|2021-08-13 07:55:00|11737.9|11737|11735|11734.4|11739|11738.2|11734.8|11733.9|324
1628841600000|2021-08-13 08:00:00|11735.2|11734.3|11736.7|11735.8|11738.3|11737.5|11734.5|11733.7|323
1628841900000|2021-08-13 08:05:00|11736.6|11736|11737.5|11736.6|11738.2|11737.4|11735.6|11734.9|350
1628842200000|2021-08-13 08:10:00|11737.4|11736.5|11738.1|11737.2|11739.7|11738.8|11737.3|11736.4|335
1628842500000|2021-08-13 08:15:00|11737.8|11737|11739.3|11738.4|11739.6|11738.9|11737.3|11736.7|269
1628842800000|2021-08-13 08:20:00|11739.4|11738.7|11740.2|11739.6|11740.7|11739.9|11739.1|11738.3|316
1628843100000|2021-08-13 08:25:00|11740.1|11739.5|11738.3|11737.4|11740.7|11740.1|11738|11737.2|237
1628843400000|2021-08-13 08:30:00|11738.2|11737.3|11737.3|11736.7|11738.4|11737.5|11736.8|11736|270
1628843700000|2021-08-13 08:35:00|11737.4|11736.5|11739.5|11738.6|11739.6|11738.8|11737|11736.1|262
1628844000000|2021-08-13 08:40:00|11739.6|11738.7|11740.4|11739.5|11740.5|11739.7|11738.4|11737.6|242
1628844300000|2021-08-13 08:45:00|11740.5|11739.6|11742.2|11741.3|11742.4|11741.6|11740.3|11739.5|320
1628844600000|2021-08-13 08:50:00|11742.3|11741.4|11740.7|11740.1|11743.4|11742.6|11740.3|11739.6|317
1628844900000|2021-08-13 08:55:00|11740.8|11740.2|11742.8|11741.9|11743|11742.3|11740.8|11740|319
1628845200000|2021-08-13 09:00:00|11743|11742.1|11742.9|11742|11743|11742.1|11741.2|11740.4|364
1628845500000|2021-08-13 09:05:00|11743|11742.1|11742.8|11741.9|11743.1|11742.3|11741.3|11740.4|346
1628845800000|2021-08-13 09:10:00|11742.6|11742|11742.1|11741.5|11742.9|11742.2|11741.3|11740.4|321
1628846100000|2021-08-13 09:15:00|11742|11741.4|11742.1|11741.5|11742.7|11742|11740.8|11740|360
1628846400000|2021-08-13 09:20:00|11742|11741.4|11743.2|11742.6|11744.3|11743.5|11741.9|11741.2|268
1628846700000|2021-08-13 09:25:00|11743|11742.4|11743.9|11743|11744.4|11743.7|11742.9|11742|285
1628847000000|2021-08-13 09:30:00|11744|11743.1|11745|11744.1|11745.1|11744.2|11742.7|11742|189
1628847300000|2021-08-13 09:35:00|11744.9|11744|11746.9|11746|11747.3|11746.6|11744.7|11743.9|295
1628847600000|2021-08-13 09:40:00|11747|11746.1|11748.6|11747.7|11749.3|11748.4|11746.8|11746.1|310
1628847900000|2021-08-13 09:45:00|11748.5|11747.6|11747.5|11746.6|11748.7|11748|11747|11746.3|300
1628848200000|2021-08-13 09:50:00|11747.8|11746.9|11748.4|11747.5|11748.5|11747.7|11747.1|11746.5|301
1628848500000|2021-08-13 09:55:00|11748.3|11747.4|11749.7|11749.1|11749.7|11749.1|11747.2|11746.4|291
1628848800000|2021-08-13 10:00:00|11749.9|11749|11748.4|11747.5|11750.1|11749.3|11748.2|11747.4|254
1628849100000|2021-08-13 10:05:00|11748.5|11747.6|11751.8|11750.9|11751.8|11750.9|11747.7|11746.9|253
1628849400000|2021-08-13 10:10:00|11751.7|11750.8|11748.8|11747.9|11751.7|11750.8|11748.6|11747.7|352
1628849700000|2021-08-13 10:15:00|11748.7|11747.8|11749|11748.1|11749.2|11748.4|11746.6|11745.7|367
1628850000000|2021-08-13 10:20:00|11748.9|11748|11748.9|11748.3|11749.3|11748.6|11748.2|11747.4|188
1628850300000|2021-08-13 10:25:00|11748.8|11748.2|11749|11748.4|11749.8|11749|11747.6|11746.9|337
1628850600000|2021-08-13 10:30:00|11748.9|11748.3|11749.7|11749.1|11749.9|11749.2|11748.8|11747.9|235
1628850900000|2021-08-13 10:35:00|11749.6|11749|11748.1|11747.2|11750.3|11749.4|11747.7|11747|227
1628851200000|2021-08-13 10:40:00|11747.9|11747.3|11748.3|11747.4|11750.7|11749.9|11747.9|11747|236
1628851500000|2021-08-13 10:45:00|11748.1|11747.5|11748.2|11747.3|11749.2|11748.4|11747.8|11747|268
1628851800000|2021-08-13 10:50:00|11748.3|11747.4|11748.7|11748.1|11749.9|11749.2|11747.8|11747|279
1628852100000|2021-08-13 10:55:00|11748.6|11748|11749.2|11748.6|11750|11749.2|11748.4|11747.7|179
1628852400000|2021-08-13 11:00:00|11749.5|11748.9|11750.3|11749.7|11751|11750.3|11749.4|11748.7|316
1628852700000|2021-08-13 11:05:00|11750.2|11749.6|11750.5|11749.9|11751.3|11750.7|11748.3|11747.7|262
1628853000000|2021-08-13 11:10:00|11750.6|11749.7|11751.5|11750.9|11752.2|11751.5|11749.9|11749.2|259
1628853300000|2021-08-13 11:15:00|11751.7|11750.8|11754.8|11753.9|11757.5|11756.6|11751.2|11750.3|399
1628853600000|2021-08-13 11:20:00|11754.9|11754|11753.5|11752.9|11755.7|11755.1|11753.1|11752.3|344
1628853900000|2021-08-13 11:25:00|11753.3|11752.7|11756.5|11755.9|11757|11756.3|11753|11752.3|376
1628854200000|2021-08-13 11:30:00|11756.6|11756|11761.5|11760.9|11762.4|11761.6|11756.5|11755.9|436
1628854500000|2021-08-13 11:35:00|11761.4|11760.8|11761.6|11761|11763.4|11762.6|11760.2|11759.3|500
1628854800000|2021-08-13 11:40:00|11761.7|11761.1|11762.1|11761.5|11763.4|11762.7|11760.1|11759.3|553
1628855100000|2021-08-13 11:45:00|11762.4|11761.9|11761.2|11760.3|11763.3|11762.5|11759.4|11758.7|495
1628855400000|2021-08-13 11:50:00|11761.1|11760.2|11759.9|11759.3|11761.8|11761.1|11759.9|11759.2|336
1628855700000|2021-08-13 11:55:00|11760|11759.4|11759.8|11759.2|11762.2|11761.4|11759|11758.4|481
1628856000000|2021-08-13 12:00:00|11759.9|11759.3|11763.1|11762.5|11764.3|11763.5|11759.8|11759|482
1628856300000|2021-08-13 12:05:00|11763|11762.4|11763.9|11763|11764.5|11763.8|11762.2|11761.5|364
1628856600000|2021-08-13 12:10:00|11763.6|11762.7|11764.9|11764|11765|11764.4|11762.8|11762.2|417
1628856900000|2021-08-13 12:15:00|11765|11764.1|11760.7|11760.1|11765.2|11764.6|11760.2|11759.3|530
1628857200000|2021-08-13 12:20:00|11760.5|11759.9|11762.2|11761.6|11763.1|11762.3|11760.3|11759.5|403
1628857500000|2021-08-13 12:25:00|11762|11761.4|11762.8|11761.9|11763.2|11762.5|11761.2|11760.6|243
1628857800000|2021-08-13 12:30:00|11762.7|11762.1|11765|11764.4|11765.3|11764.7|11762.2|11761.5|317
1628858100000|2021-08-13 12:35:00|11764.9|11764.3|11766.6|11766|11769.3|11768.6|11764.6|11764|453
1628858400000|2021-08-13 12:40:00|11766.7|11766.1|11767|11766.4|11769.2|11768.6|11766.3|11765.6|406
1628858700000|2021-08-13 12:45:00|11767.1|11766.5|11764.4|11763.8|11768.1|11767.4|11764.3|11763.6|382
1628859000000|2021-08-13 12:50:00|11764.3|11763.7|11763.7|11762.8|11764.4|11763.8|11761.9|11761.3|421
1628859300000|2021-08-13 12:55:00|11763.8|11762.9|11766.4|11765.5|11767.1|11766.3|11762.9|11762.2|371
1628859600000|2021-08-13 13:00:00|11766.5|11765.6|11765.6|11765|11766.9|11766.1|11764.9|11764.1|394
1628859900000|2021-08-13 13:05:00|11765.8|11765.2|11764.6|11764|11768.3|11767.6|11764.4|11763.6|454
1628860200000|2021-08-13 13:10:00|11764.5|11763.9|11767.5|11766.9|11767.8|11767|11764.3|11763.6|419
1628860500000|2021-08-13 13:15:00|11767.6|11767|11772.8|11771.9|11773.7|11773|11767.4|11766.8|498
1628860800000|2021-08-13 13:20:00|11772.6|11772|11770.7|11770.1|11773.1|11772.5|11770.2|11769.4|411
1628861100000|2021-08-13 13:25:00|11770.9|11770|11770|11769.4|11773.3|11772.6|11769.6|11768.8|550
1628861400000|2021-08-13 13:30:00|11770.1|11769.5|11770|11769.1|11772.3|11771.5|11768.6|11768|651
1628861700000|2021-08-13 13:35:00|11770.1|11769.2|11767.5|11766.6|11770.6|11769.8|11766.4|11765.8|528
1628862000000|2021-08-13 13:40:00|11767.3|11766.7|11769.7|11769.1|11770.3|11769.7|11766.8|11766|478
1628862300000|2021-08-13 13:45:00|11769.6|11769|11768.8|11768.2|11771.2|11770.4|11767.6|11767|486
1628862600000|2021-08-13 13:50:00|11769|11768.1|11765.2|11764.6|11769.3|11768.7|11765.2|11764.5|548
1628862900000|2021-08-13 13:55:00|11765.3|11764.7|11766.3|11765.4|11767.1|11766.3|11764.8|11764.1|468
1628863200000|2021-08-13 14:00:00|11766.7|11765.8|11768|11767.4|11773.5|11772.8|11765.1|11764.2|885
1628863500000|2021-08-13 14:05:00|11767.9|11767.3|11776.2|11775.6|11776.6|11775.8|11767.9|11767.3|888
1628863800000|2021-08-13 14:10:00|11776.4|11775.5|11779.5|11778.6|11779.8|11779|11776|11775.3|757
1628864100000|2021-08-13 14:15:00|11779.3|11778.7|11789.3|11788.4|11792|11791.3|11779.3|11778.7|964
1628864400000|2021-08-13 14:20:00|11789.4|11788.5|11787.3|11786.4|11791.9|11791.1|11787.2|11786.3|712
1628864700000|2021-08-13 14:25:00|11787.2|11786.6|11783|11782.4|11787.6|11786.8|11782|11781.2|768
1628865000000|2021-08-13 14:30:00|11783.2|11782.3|11785.8|11785.2|11786.6|11785.8|11783.1|11782.3|700
1628865300000|2021-08-13 14:35:00|11786|11785.1|11786.5|11785.6|11788.3|11787.5|11785.2|11784.5|596
1628865600000|2021-08-13 14:40:00|11786.4|11785.5|11789.1|11788.5|11789.8|11789|11786|11785.1|573
1628865900000|2021-08-13 14:45:00|11789.3|11788.7|11792.1|11791.2|11792.2|11791.5|11789.1|11788.5|477
1628866200000|2021-08-13 14:50:00|11792.2|11791.3|11791.8|11791.2|11792.2|11791.3|11788.4|11787.7|560
1628866500000|2021-08-13 14:55:00|11791.9|11791.3|11792.1|11791.5|11796.2|11795.4|11791.9|11791.1|765
1628866800000|2021-08-13 15:00:00|11792.3|11791.7|11795.2|11794.6|11797.2|11796.4|11789.7|11789.1|759
1628867100000|2021-08-13 15:05:00|11795|11794.4|11794.7|11794.1|11796.5|11795.7|11793.1|11792.4|570
1628867400000|2021-08-13 15:10:00|11794.8|11794.2|11797.7|11796.8|11798.8|11798.2|11794.7|11794.1|444
1628867700000|2021-08-13 15:15:00|11797.6|11797|11798.3|11797.7|11799.1|11798.5|11797.2|11796.5|482
1628868000000|2021-08-13 15:20:00|11798.4|11797.8|11800.9|11800.3|11801.5|11800.7|11797.9|11797.3|498
1628868300000|2021-08-13 15:25:00|11801|11800.4|11796.9|11796|11801|11800.4|11795.7|11795|465
1628868600000|2021-08-13 15:30:00|11797|11796.1|11797.4|11796.8|11797.6|11796.9|11794.9|11794.1|375
1628868900000|2021-08-13 15:35:00|11797.3|11796.7|11795.4|11794.5|11798.4|11797.7|11795.3|11794.5|392
1628869200000|2021-08-13 15:40:00|11795.3|11794.7|11797.2|11796.3|11798.3|11797.6|11794.9|11794|362
1628869500000|2021-08-13 15:45:00|11796.8|11796.2|11796.4|11795.5|11797.6|11796.9|11794.4|11793.6|407
1628869800000|2021-08-13 15:50:00|11796.1|11795.6|11796.1|11795.5|11797.1|11796.4|11795.3|11794.6|352
1628870100000|2021-08-13 15:55:00|11796.2|11795.6|11796|11795.4|11797.7|11797|11795.4|11794.8|389
1628870400000|2021-08-13 16:00:00|11796.1|11795.5|11796.3|11795.7|11797.5|11796.7|11795.9|11795.1|382
1628870700000|2021-08-13 16:05:00|11796.4|11795.8|11798.1|11797.2|11799.7|11799|11795.8|11795.1|413
1628871000000|2021-08-13 16:10:00|11798.2|11797.3|11798.1|11797.2|11798.6|11797.8|11797.1|11796.3|316
1628871300000|2021-08-13 16:15:00|11797.9|11797.5|11799.2|11798.3|11799.8|11799.2|11797.4|11796.7|318
1628871600000|2021-08-13 16:20:00|11799.1|11798.2|11801.1|11800.5|11801.1|11800.5|11798.5|11797.9|308
1628871900000|2021-08-13 16:25:00|11801|11800.4|11802.2|11801.3|11802.3|11801.7|11800.9|11800.3|320
1628872200000|2021-08-13 16:30:00|11802.3|11801.4|11803.7|11802.8|11804.3|11803.5|11802|11801.3|436
1628872500000|2021-08-13 16:35:00|11803.6|11803|11801.5|11800.9|11805.2|11804.5|11801|11800.4|432
1628872800000|2021-08-13 16:40:00|11801.4|11800.8|11801|11800.4|11802.8|11802|11800|11799.4|320
1628873100000|2021-08-13 16:45:00|11801.1|11800.5|11800|11799.4|11801.7|11801|11799.9|11799.1|255
1628873400000|2021-08-13 16:50:00|11799.4|11798.8|11798.8|11798.2|11800.6|11799.8|11798.7|11798|325
1628873700000|2021-08-13 16:55:00|11798.9|11798.3|11800.5|11799.9|11801.3|11800.7|11798.7|11797.9|336
1628874000000|2021-08-13 17:00:00|11800.6|11800|11799.9|11799.3|11800.7|11800.1|11798.8|11798.2|354
1628874300000|2021-08-13 17:05:00|11800|11799.4|11798.5|11797.6|11800.1|11799.5|11798.2|11797.3|278
1628874600000|2021-08-13 17:10:00|11798.3|11797.7|11799.7|11798.8|11800.1|11799.4|11798.2|11797.5|302
1628874900000|2021-08-13 17:15:00|11799.6|11798.7|11800.1|11799.2|11801.4|11800.6|11799.4|11798.6|263
1628875200000|2021-08-13 17:20:00|11799.9|11799.3|11800|11799.1|11800.2|11799.5|11798.6|11797.9|313
1628875500000|2021-08-13 17:25:00|11800.1|11799.2|11798.9|11798.3|11801.2|11800.5|11798.5|11797.6|300
1628875800000|2021-08-13 17:30:00|11798.5|11797.9|11799.9|11799.3|11800|11799.4|11798.3|11797.5|247
1628876100000|2021-08-13 17:35:00|11800|11799.4|11800|11799.4|11800.6|11800|11799.4|11798.6|185
1628876400000|2021-08-13 17:40:00|11800.1|11799.5|11799.6|11799|11801.2|11800.5|11799.6|11798.8|172
1628876700000|2021-08-13 17:45:00|11799.5|11798.9|11799.9|11799.3|11801.1|11800.4|11799.5|11798.7|300
1628877000000|2021-08-13 17:50:00|11800.1|11799.2|11799.9|11799.3|11800.9|11800.3|11799.6|11799|242
1628877300000|2021-08-13 17:55:00|11800.1|11799.2|11799.5|11798.9|11800.2|11799.4|11798.5|11797.8|268
1628877600000|2021-08-13 18:00:00|11799.6|11799|11799.1|11798.5|11799.8|11799.1|11798.6|11797.9|200
1628877900000|2021-08-13 18:05:00|11799|11798.4|11799.7|11799.1|11799.8|11799.1|11798.7|11798.1|211
1628878200000|2021-08-13 18:10:00|11799.6|11799|11800.3|11799.7|11800.5|11799.7|11799.5|11798.8|164
1628878500000|2021-08-13 18:15:00|11800.2|11799.6|11799.4|11798.5|11800.8|11800|11798.8|11798.1|193
1628878800000|2021-08-13 18:20:00|11799.3|11798.4|11797.5|11796.6|11799.9|11799.1|11796.9|11796.2|255
1628879100000|2021-08-13 18:25:00|11797.4|11796.8|11797.7|11797.1|11798.2|11797.4|11797.3|11796.7|152
1628879400000|2021-08-13 18:30:00|11797.8|11796.9|11797|11796.4|11797.8|11797.1|11796.9|11796.1|162
1628879700000|2021-08-13 18:35:00|11797.1|11796.5|11797.2|11796.6|11798.9|11798|11795.8|11795.1|213
1628880000000|2021-08-13 18:40:00|11797.4|11796.8|11796|11795.4|11798.6|11797.9|11795.9|11795.2|348
1628880300000|2021-08-13 18:45:00|11795.9|11795.3|11796.4|11795.5|11796.9|11796.1|11794.2|11793.3|304
1628880600000|2021-08-13 18:50:00|11796.3|11795.4|11793|11792.4|11796.4|11795.5|11792.9|11792.3|330
1628880900000|2021-08-13 18:55:00|11793.1|11792.5|11796.2|11795.3|11796.4|11795.6|11792.9|11792|433
1628881200000|2021-08-13 19:00:00|11796.3|11795.4|11794.7|11793.8|11796.7|11795.9|11794.1|11793.3|336
1628881500000|2021-08-13 19:05:00|11794.6|11793.7|11795.2|11794.6|11795.4|11794.6|11794.5|11793.6|166
1628881800000|2021-08-13 19:10:00|11795.1|11794.5|11795.2|11794.3|11795.4|11794.7|11795|11794.3|140
1628882100000|2021-08-13 19:15:00|11795.3|11794.4|11796.3|11795.4|11796.4|11795.5|11795.1|11794.4|159
1628882400000|2021-08-13 19:20:00|11796.1|11795.5|11797.5|11796.9|11797.8|11797.1|11796|11795.2|201
1628882700000|2021-08-13 19:25:00|11797.4|11796.8|11797.7|11796.8|11797.8|11797.1|11796.6|11795.9|274
1628883000000|2021-08-13 19:30:00|11797.8|11796.9|11797.3|11796.4|11797.8|11797|11796.2|11795.4|223
1628883300000|2021-08-13 19:35:00|11797.1|11796.5|11797.1|11796.5|11798.1|11797.2|11797|11796.2|176
1628883600000|2021-08-13 19:40:00|11797|11796.4|11796.1|11795.5|11797.2|11796.5|11795.8|11794.9|206
1628883900000|2021-08-13 19:45:00|11796.2|11795.6|11797.6|11797|11798.4|11797.6|11796.1|11795.4|294
1628884200000|2021-08-13 19:50:00|11797.7|11796.8|11798.1|11797.2|11798.2|11797.3|11796.7|11795.8|237
1628884500000|2021-08-13 19:55:00|11798.2|11797.3|11798.5|11797.6|11799.3|11798.5|11796.8|11795.9|343
1628884800000|2021-08-13 20:00:00|11798.2|11797.3|11796.5|11795.6|11798.7|11797.8|11796|11795.1|310
1628885100000|2021-08-13 20:05:00|11796.4|11795.5|11797.2|11796.3|11797.2|11796.3|11795.4|11794.5|154
1628885400000|2021-08-13 20:10:00|11797.1|11796.2|11796.3|11795.4|11797.3|11796.4|11795.7|11794.8|86
1628885700000|2021-08-13 20:15:00|11796.4|11795.5|11796.3|11795.4|11796.4|11795.5|11795.7|11794.8|59
1628886000000|2021-08-13 20:20:00|11796.2|11795.3|11795.8|11794.9|11796.8|11795.9|11795.5|11794.6|112
1628886300000|2021-08-13 20:25:00|11795.9|11795|11795.4|11794.5|11796.7|11795.8|11795.1|11794.2|95
1628886600000|2021-08-13 20:30:00|11795.6|11794.7|11797.3|11796.4|11797.6|11796.7|11795.4|11794.5|190
1628886900000|2021-08-13 20:35:00|11797.4|11796.5|11795.8|11794.9|11797.5|11796.6|11795.4|11794.5|180
1628887200000|2021-08-13 20:40:00|11795.9|11795|11797.3|11796.4|11797.6|11796.7|11795.7|11794.8|193
1628887500000|2021-08-13 20:45:00|11797.4|11796.5|11796.3|11795.4|11798.2|11797.3|11795.7|11794.8|241
1628887800000|2021-08-13 20:50:00|11796.2|11795.3|11796.7|11795.8|11797.3|11796.4|11795|11794.1|349
1628888100000|2021-08-13 20:55:00|11796.6|11795.7|11796.3|11792.9|11799.5|11797.1|11794.7|11791|341
1629057600000|2021-08-15 20:00:00|11799.3|11793|11797.7|11793.2|11799.8|11793.2|11797.7|11792.5|13
1629057900000|2021-08-15 20:05:00|11798.2|11793|11799.8|11792.4|11800.2|11793.2|11797.7|11791.9|16
1629058200000|2021-08-15 20:10:00|11798.2|11790.4|11800.2|11792|11800.2|11792.7|11798.2|11790.4|13
1629058500000|2021-08-15 20:15:00|11799.8|11792.4|11799.8|11792.4|11800.2|11792.7|11799.5|11792|14
1629058800000|2021-08-15 20:20:00|11799.5|11792.7|11797.7|11793.2|11800.2|11793.2|11797.7|11792|12
1629059100000|2021-08-15 20:25:00|11799.8|11792.4|11799.5|11792.7|11800.7|11792.7|11799.5|11792|7
1629059400000|2021-08-15 20:30:00|11799.8|11792.4|11799.8|11792.4|11800.2|11792.7|11799.5|11792|13
1629059700000|2021-08-15 20:35:00|11800.2|11792|11799.8|11792.4|11800.7|11792.7|11799.5|11792|12
1629060000000|2021-08-15 20:40:00|11800.2|11792|11799.8|11792.4|11800.2|11793.2|11797.7|11792|9
1629060300000|2021-08-15 20:45:00|11799.5|11792.7|11799.8|11792.4|11800.1|11792.8|11799.5|11792.2|15
1629060600000|2021-08-15 20:50:00|11799.5|11792.7|11799.8|11792.5|11800.7|11792.7|11799.5|11792|13
1629060900000|2021-08-15 20:55:00|11799.5|11792.4|11799.9|11792.5|11800.7|11793.2|11797.7|11792|24
1629061200000|2021-08-15 21:00:00|11799.5|11792.7|11797.9|11793.2|11800.1|11793.2|11797.7|11792.4|13
1629061500000|2021-08-15 21:05:00|11798.1|11794.8|11798|11793.3|11801.4|11795.6|11796.6|11792.6|28
1629061800000|2021-08-15 21:10:00|11797.8|11795.2|11798.9|11792.5|11799.9|11795.6|11796.9|11792.5|48
1629062100000|2021-08-15 21:15:00|11798.8|11792.4|11799.7|11793.3|11799.7|11794.1|11797.8|11792.1|97
1629062400000|2021-08-15 21:20:00|11799.5|11792.9|11796.2|11794.3|11800.1|11794.4|11796.2|11792.6|68
1629062700000|2021-08-15 21:25:00|11796.3|11794.4|11796.6|11794.7|11798.5|11794.8|11796.1|11792.9|60
1629063000000|2021-08-15 21:30:00|11796.5|11794.6|11797.9|11793.4|11798.3|11794.9|11796.2|11792.9|96
1629063300000|2021-08-15 21:35:00|11797.8|11793.3|11796.3|11794.4|11799.2|11794.7|11796.2|11792.5|129
1629063600000|2021-08-15 21:40:00|11796.4|11794.5|11796.2|11794.3|11799.8|11794.5|11796|11791.2|116
1629063900000|2021-08-15 21:45:00|11797.6|11793.1|11797.8|11793.4|11798.1|11794.7|11796.2|11793|127
1629064200000|2021-08-15 21:50:00|11796.3|11794.4|11795.6|11793.7|11799.2|11794.7|11795|11792.9|118
1629064500000|2021-08-15 21:55:00|11795.5|11793.6|11795.4|11793.5|11795.6|11793.7|11795.2|11793.3|21
1629064800000|2021-08-15 22:00:00|11795.5|11793.6|11799.9|11798|11804.1|11800.2|11795.5|11793.3|559
1629065100000|2021-08-15 22:05:00|11800.1|11798.2|11800.2|11798.3|11801.3|11799.4|11799.3|11797.4|237
1629065400000|2021-08-15 22:10:00|11800|11798.1|11799.3|11796.9|11800.2|11798.3|11798.3|11796|242
1629065700000|2021-08-15 22:15:00|11799.2|11797|11797.4|11796.5|11799.7|11797.8|11797.4|11796.1|242
1629066000000|2021-08-15 22:20:00|11797.5|11796.6|11797.4|11796.5|11798.1|11796.9|11797.1|11795.9|159
1629066300000|2021-08-15 22:25:00|11797.5|11796.6|11792.7|11791.8|11797.6|11796.6|11792.3|11791|313
1629066600000|2021-08-15 22:30:00|11792.6|11791.7|11794|11793.1|11794.8|11793.7|11792.6|11791.7|359
1629066900000|2021-08-15 22:35:00|11793.9|11793|11795|11794.1|11795.5|11794.1|11793.9|11792.7|182
1629067200000|2021-08-15 22:40:00|11794.9|11794|11794.4|11793.5|11795.5|11794.1|11794.2|11793.1|188
1629067500000|2021-08-15 22:45:00|11794.6|11793.6|11794.5|11793.6|11795|11793.7|11794.1|11793.1|166
1629067800000|2021-08-15 22:50:00|11794.4|11793.5|11794.4|11793.5|11795.8|11794.7|11794.1|11793.1|156
1629068100000|2021-08-15 22:55:00|11794.5|11793.6|11793.9|11793|11794.9|11793.8|11793.9|11792.8|122
1629068400000|2021-08-15 23:00:00|11793.8|11792.9|11794.4|11793.5|11794.6|11793.7|11793.8|11792.9|80
1629068700000|2021-08-15 23:05:00|11794.3|11793.4|11796.4|11795.5|11796.5|11795.6|11794.3|11793.4|118
1629069000000|2021-08-15 23:10:00|11796.3|11795.4|11796.1|11795.2|11796.5|11795.6|11796|11795.1|69
1629069300000|2021-08-15 23:15:00|11796|11795.1|11795.5|11794.9|11796.2|11795.3|11795.4|11794.7|104
1629069600000|2021-08-15 23:20:00|11795.4|11794.8|11795|11794.1|11795.5|11794.9|11794.4|11793.5|110
1629069900000|2021-08-15 23:25:00|11795.1|11794.2|11794.7|11794.1|11795.1|11794.3|11794.4|11793.5|70
1629070200000|2021-08-15 23:30:00|11794.8|11793.9|11795|11794.1|11795.5|11794.6|11794.7|11793.8|117
1629070500000|2021-08-15 23:35:00|11795.1|11794.2|11794.6|11793.7|11795.1|11794.2|11794.1|11793.2|69
1629070800000|2021-08-15 23:40:00|11794.5|11793.6|11793.7|11792.8|11794.8|11793.9|11793.4|11792.5|111
1629071100000|2021-08-15 23:45:00|11793.8|11792.9|11793.6|11792.7|11794.1|11793.2|11793.3|11792.5|113
1629071400000|2021-08-15 23:50:00|11793.2|11792.3|11793|11792.1|11793.6|11792.7|11792.9|11792|99
1629071700000|2021-08-15 23:55:00|11792.9|11792|11794.6|11793.7|11795|11794.1|11792.5|11791.6|99
1629072000000|2021-08-16 00:00:00|11794.5|11793.6|11797.4|11796.5|11798|11797.1|11794.5|11793.6|247
1629072300000|2021-08-16 00:05:00|11797.3|11796.4|11794.1|11793.2|11797.3|11796.4|11793.9|11793|207
1629072600000|2021-08-16 00:10:00|11794|11793.1|11794.2|11793.3|11795.5|11794.7|11793.5|11792.6|218
1629072900000|2021-08-16 00:15:00|11794.3|11793.4|11796.8|11795.9|11796.8|11795.9|11793.5|11792.7|384
1629073200000|2021-08-16 00:20:00|11796.7|11795.8|11795.7|11795.1|11796.8|11795.9|11795.3|11794.7|166
1629073500000|2021-08-16 00:25:00|11795.6|11795|11795.3|11794.4|11795.8|11795|11794.5|11793.7|178
1629073800000|2021-08-16 00:30:00|11795.2|11794.3|11794.1|11793.2|11795.7|11794.9|11793.9|11793.1|214
1629074100000|2021-08-16 00:35:00|11794|11793.4|11793.6|11792.7|11794.2|11793.5|11793.3|11792.6|143
1629074400000|2021-08-16 00:40:00|11793.4|11792.8|11795.6|11794.7|11795.7|11794.9|11793.4|11792.7|155
1629074700000|2021-08-16 00:45:00|11795.4|11794.8|11796.7|11795.8|11796.7|11795.8|11795.4|11794.6|136
1629075000000|2021-08-16 00:50:00|11796.6|11795.7|11794.2|11793.3|11796.7|11795.8|11794.1|11793.2|326
1629075300000|2021-08-16 00:55:00|11794.4|11793.5|11796|11795.4|11796.2|11795.4|11793.6|11792.9|267
1629075600000|2021-08-16 01:00:00|11795.9|11795.3|11795.3|11794.4|11796.2|11795.5|11795|11794.3|204
1629075900000|2021-08-16 01:05:00|11795.1|11794.5|11796.1|11795.5|11796.6|11795.9|11794.8|11794.1|188
1629076200000|2021-08-16 01:10:00|11796|11795.4|11796.9|11796|11797.8|11797.2|11796|11795.1|173
1629076500000|2021-08-16 01:15:00|11797|11796.1|11796.9|11796.3|11797.6|11796.9|11796.6|11795.7|166
1629076800000|2021-08-16 01:20:00|11797|11796.4|11797.3|11796.7|11797.9|11797.3|11796.9|11796.3|102
1629077100000|2021-08-16 01:25:00|11797.4|11796.8|11798.4|11797.5|11798.5|11797.8|11797.3|11796.7|109
1629077400000|2021-08-16 01:30:00|11798.2|11797.3|11798|11797.4|11798.9|11798.3|11797.4|11796.8|167
1629077700000|2021-08-16 01:35:00|11798.2|11797.6|11798|11797.4|11798.9|11798.3|11798|11797.4|144
1629078000000|2021-08-16 01:40:00|11797.9|11797.3|11799.7|11799.1|11800.7|11800|11797.9|11797.3|241
1629078300000|2021-08-16 01:45:00|11799.6|11799|11800.1|11799.5|11800.6|11799.9|11798.9|11798.3|240
1629078600000|2021-08-16 01:50:00|11800.2|11799.6|11799.6|11799|11801.3|11800.5|11799.1|11798.5|174
1629078900000|2021-08-16 01:55:00|11799.5|11798.9|11798.5|11797.6|11800.2|11799.4|11798.3|11797.4|206
1629079200000|2021-08-16 02:00:00|11798.6|11797.7|11799.5|11798.6|11799.6|11798.7|11796.7|11795.8|282
1629079500000|2021-08-16 02:05:00|11799.4|11798.9|11799.6|11798.7|11800.3|11799.7|11798.6|11798|259
1629079800000|2021-08-16 02:10:00|11799.5|11798.9|11800|11799.4|11800.7|11799.9|11799.2|11798.5|199
1629080100000|2021-08-16 02:15:00|11799.9|11799.3|11798.5|11797.6|11800|11799.4|11798.3|11797.6|197
1629080400000|2021-08-16 02:20:00|11798.4|11797.8|11797.6|11797|11799.1|11798.3|11797.3|11796.7|211
1629080700000|2021-08-16 02:25:00|11797.7|11797.1|11797|11796.4|11798.2|11797.5|11796.9|11796.3|162
1629081000000|2021-08-16 02:30:00|11796.9|11796.3|11797.9|11797.3|11798.1|11797.4|11796.6|11795.7|176
1629081300000|2021-08-16 02:35:00|11798|11797.4|11797.3|11796.7|11798.1|11797.4|11796.6|11795.7|207
1629081600000|2021-08-16 02:40:00|11797.2|11796.6|11796.4|11795.8|11797.4|11796.8|11796.4|11795.8|148
1629081900000|2021-08-16 02:45:00|11796.5|11795.9|11798|11797.4|11798.2|11797.6|11796.4|11795.6|141
1629082200000|2021-08-16 02:50:00|11797.9|11797.3|11798.6|11797.7|11798.9|11798.2|11797.6|11796.8|148
1629082500000|2021-08-16 02:55:00|11798.7|11797.8|11796.8|11795.9|11798.7|11797.8|11796.4|11795.7|142
1629082800000|2021-08-16 03:00:00|11796.6|11796|11794.8|11794.2|11796.7|11796|11794.5|11793.7|184
1629083100000|2021-08-16 03:05:00|11794.9|11794.3|11793.1|11792.2|11795.1|11794.4|11792.9|11792.2|208
1629083400000|2021-08-16 03:10:00|11792.9|11792.3|11793.1|11792.5|11793.4|11792.7|11791.6|11791|168
1629083700000|2021-08-16 03:15:00|11793.2|11792.3|11792.3|11791.7|11793.2|11792.6|11791.7|11791|269
1629084000000|2021-08-16 03:20:00|11792.2|11791.6|11792|11791.4|11793.3|11792.5|11791.9|11791.1|228
1629084300000|2021-08-16 03:25:00|11792.1|11791.5|11792.5|11791.9|11793.2|11792.5|11791.9|11791.2|162
1629084600000|2021-08-16 03:30:00|11792.6|11792|11790.8|11790.2|11793.1|11792.3|11790.2|11789.6|199
1629084900000|2021-08-16 03:35:00|11790.9|11790.3|11790.9|11790.3|11791.4|11790.8|11790.5|11789.8|132
1629085200000|2021-08-16 03:40:00|11790.8|11790.2|11790.9|11790|11791|11790.4|11790.2|11789.6|116
1629085500000|2021-08-16 03:45:00|11790.7|11790.1|11791.6|11790.7|11792.1|11791.4|11790.7|11790|179
1629085800000|2021-08-16 03:50:00|11791.5|11790.6|11790.8|11790.2|11792.2|11791.3|11790.6|11789.9|153
1629086100000|2021-08-16 03:55:00|11790.9|11790|11790.7|11789.8|11791.3|11790.4|11790.5|11789.7|136
1629086400000|2021-08-16 04:00:00|11790.6|11789.7|11791.4|11790.8|11791.6|11790.8|11790.3|11789.6|146
1629086700000|2021-08-16 04:05:00|11791.3|11790.7|11790.9|11790.3|11791.6|11790.8|11790.7|11790.1|114
1629087000000|2021-08-16 04:10:00|11790.8|11790.2|11791.4|11790.8|11791.4|11790.8|11790.7|11790.1|106
1629087300000|2021-08-16 04:15:00|11791.3|11790.7|11791.4|11790.8|11791.5|11790.9|11791.2|11790.6|44
1629087600000|2021-08-16 04:20:00|11791.3|11790.7|11791.4|11790.8|11791.7|11791|11790.9|11790.2|74
1629087900000|2021-08-16 04:25:00|11791.6|11790.7|11791.5|11790.9|11792.1|11791.4|11791|11790.2|108
1629088200000|2021-08-16 04:30:00|11791.4|11790.8|11793.5|11792.9|11793.7|11793.1|11791.4|11790.8|199
1629088500000|2021-08-16 04:35:00|11793.6|11793|11793.5|11792.9|11793.7|11793.1|11792.9|11792.3|103
1629088800000|2021-08-16 04:40:00|11793.4|11792.8|11792.5|11791.9|11793.5|11792.9|11792.3|11791.7|100
1629089100000|2021-08-16 04:45:00|11792.6|11792|11793|11792.4|11793.1|11792.5|11792.3|11791.7|63
1629089400000|2021-08-16 04:50:00|11793.1|11792.5|11794.4|11793.8|11794.7|11793.9|11792.9|11792.2|124
1629089700000|2021-08-16 04:55:00|11794.5|11793.9|11794.1|11793.5|11794.6|11793.9|11793.9|11793.2|120
1629090000000|2021-08-16 05:00:00|11794|11793.4|11793|11792.4|11794.1|11793.5|11792.9|11792.3|70
1629090300000|2021-08-16 05:05:00|11792.8|11792.2|11792.2|11791.6|11793.1|11792.4|11792|11791.4|87
1629090600000|2021-08-16 05:10:00|11792.4|11791.8|11791.4|11790.8|11792.5|11791.9|11790.9|11790.3|120
1629090900000|2021-08-16 05:15:00|11791.3|11790.7|11791.4|11790.8|11791.9|11791.3|11791.1|11790.4|163
1629091200000|2021-08-16 05:20:00|11791.5|11790.9|11791.3|11790.7|11791.9|11791.3|11791.3|11790.6|54
1629091500000|2021-08-16 05:25:00|11791.2|11790.6|11791|11790.4|11791.5|11790.9|11790.9|11790.3|61
1629091800000|2021-08-16 05:30:00|11790.9|11790.3|11791.2|11790.6|11791.2|11790.6|11790|11789.2|120
1629092100000|2021-08-16 05:35:00|11791.1|11790.5|11789.6|11789|11791.2|11790.6|11789.4|11788.8|206
1629092400000|2021-08-16 05:40:00|11789.5|11788.9|11789.3|11788.7|11789.9|11789.3|11789|11788.4|156
1629092700000|2021-08-16 05:45:00|11789.4|11788.8|11788.9|11788.3|11789.7|11788.9|11788.4|11787.7|143
1629093000000|2021-08-16 05:50:00|11788.8|11788.2|11788.5|11787.9|11789.6|11788.9|11788.4|11787.7|117
1629093300000|2021-08-16 05:55:00|11788.4|11787.8|11786.9|11786|11789|11788.4|11786.8|11786|255
1629093600000|2021-08-16 06:00:00|11787|11786.1|11790.3|11789.7|11792|11791.2|11787|11786.1|382
1629093900000|2021-08-16 06:05:00|11790.4|11789.8|11788.8|11787.9|11790.4|11789.8|11788.3|11787.5|366
1629094200000|2021-08-16 06:10:00|11788.6|11788|11787.9|11787|11789.6|11789|11787.5|11786.9|346
1629094500000|2021-08-16 06:15:00|11787.8|11786.9|11789.1|11788.5|11789.7|11789.1|11787.7|11786.9|175
1629094800000|2021-08-16 06:20:00|11789|11788.4|11790.3|11789.7|11790.5|11789.9|11788.8|11788.2|188
1629095100000|2021-08-16 06:25:00|11790.4|11789.8|11792.4|11791.8|11793.4|11792.7|11789.4|11788.6|395
1629095400000|2021-08-16 06:30:00|11792.3|11791.7|11791|11790.1|11793.1|11792.5|11790.2|11789.6|339
1629095700000|2021-08-16 06:35:00|11790.2|11789.6|11785.4|11784.8|11790.2|11789.6|11785.3|11784.7|312
1629096000000|2021-08-16 06:40:00|11785.3|11784.7|11787.1|11786.5|11787.6|11786.9|11784.8|11784.1|262
1629096300000|2021-08-16 06:45:00|11786.9|11786.3|11786.2|11785.6|11788.1|11787.5|11785.2|11784.5|299
1629096600000|2021-08-16 06:50:00|11786.3|11785.7|11783.4|11782.8|11787.1|11786.4|11783.3|11782.6|417
1629096900000|2021-08-16 06:55:00|11783.3|11782.7|11785.7|11785.1|11786.3|11785.7|11782.9|11782.3|387
1629097200000|2021-08-16 07:00:00|11785.8|11785.2|11787.7|11787.1|11789.8|11789.2|11784.6|11784|570
1629097500000|2021-08-16 07:05:00|11787.8|11787.2|11789.7|11789.1|11789.9|11789.1|11786.2|11785.4|466
1629097800000|2021-08-16 07:10:00|11789.8|11788.8|11790.3|11789.4|11791.2|11790.5|11789.2|11788.5|394
1629098100000|2021-08-16 07:15:00|11790.2|11789.3|11791.1|11790.5|11793.1|11792.5|11790.2|11789.3|446
1629098400000|2021-08-16 07:20:00|11791.2|11790.6|11789.3|11788.7|11792.9|11792.3|11789.1|11788.4|388
1629098700000|2021-08-16 07:25:00|11789.5|11788.9|11791.1|11790.2|11792.3|11791.7|11788.6|11787.8|410
1629099000000|2021-08-16 07:30:00|11791.2|11790.3|11790.6|11790|11792.4|11791.5|11789.6|11788.9|396
1629099300000|2021-08-16 07:35:00|11790.5|11789.9|11788.4|11787.8|11790.8|11790.1|11788.3|11787.7|324
1629099600000|2021-08-16 07:40:00|11788.3|11787.7|11786.1|11785.5|11788.8|11788.1|11786|11785.3|333
1629099900000|2021-08-16 07:45:00|11786|11785.4|11784.7|11783.8|11786.7|11786.1|11784.4|11783.6|412
1629100200000|2021-08-16 07:50:00|11784.6|11783.7|11782.6|11782|11785.1|11784.5|11780.9|11780.3|361
1629100500000|2021-08-16 07:55:00|11782.8|11782.2|11781.2|11780.6|11783.2|11782.6|11779|11778.3|390
1629100800000|2021-08-16 08:00:00|11781.3|11780.7|11784.4|11783.8|11784.4|11783.8|11780.4|11779.7|354
1629101100000|2021-08-16 08:05:00|11784.3|11783.7|11786.5|11785.9|11787|11786.4|11783.1|11782.4|444
1629101400000|2021-08-16 08:10:00|11786.4|11785.8|11784.9|11784.3|11786.8|11786.2|11784.3|11783.7|330
1629101700000|2021-08-16 08:15:00|11785.1|11784.5|11783.2|11782.6|11786.9|11786.1|11783|11782.4|323
1629102000000|2021-08-16 08:20:00|11783.1|11782.5|11786.9|11786|11787.4|11786.7|11782.7|11782|337
1629102300000|2021-08-16 08:25:00|11786.8|11785.9|11786.5|11785.9|11787.4|11786.7|11785.5|11784.8|427
1629102600000|2021-08-16 08:30:00|11786.6|11786|11786.8|11786.2|11789.2|11788.6|11786.6|11785.9|406
1629102900000|2021-08-16 08:35:00|11786.7|11786.1|11790.2|11789.6|11790.3|11789.7|11786.7|11786.1|339
1629103200000|2021-08-16 08:40:00|11790.3|11789.7|11790.8|11790.2|11791.1|11790.4|11789.1|11788.4|281
1629103500000|2021-08-16 08:45:00|11790.7|11790.1|11790.8|11790.2|11791.2|11790.6|11790|11789.4|224
1629103800000|2021-08-16 08:50:00|11790.7|11790.1|11786.5|11785.9|11790.8|11790.2|11786.5|11785.9|286
1629104100000|2021-08-16 08:55:00|11786.6|11786|11787.4|11786.8|11787.6|11787|11785.1|11784.5|302
1629104400000|2021-08-16 09:00:00|11787.5|11786.9|11787.5|11786.9|11788.3|11787.7|11786.6|11786|224
1629104700000|2021-08-16 09:05:00|11787.6|11787|11784.1|11783.5|11787.6|11787|11784|11783.3|214
1629105000000|2021-08-16 09:10:00|11784.2|11783.6|11783.5|11782.9|11784.4|11783.6|11782.9|11782.3|264
1629105300000|2021-08-16 09:15:00|11783.6|11782.7|11781.8|11781.2|11784.2|11783.6|11781.4|11780.8|306
1629105600000|2021-08-16 09:20:00|11781.7|11781.1|11784.3|11783.7|11785.2|11784.4|11781.4|11780.8|280
1629105900000|2021-08-16 09:25:00|11784.2|11783.6|11783.2|11782.6|11784.5|11783.9|11781.7|11781.1|240
1629106200000|2021-08-16 09:30:00|11783.3|11782.7|11780.6|11780|11783.4|11782.8|11778.1|11777.4|390
1629106500000|2021-08-16 09:35:00|11780.5|11779.9|11780.9|11780.3|11782.4|11781.8|11779.6|11778.9|269
1629106800000|2021-08-16 09:40:00|11781|11780.4|11779.6|11779|11782.5|11781.9|11779.5|11778.8|324
1629107100000|2021-08-16 09:45:00|11779.7|11779.1|11782.7|11782.1|11783|11782.3|11779.7|11779.1|298
1629107400000|2021-08-16 09:50:00|11782.9|11782.3|11783.6|11783|11785.1|11784.5|11782.2|11781.6|329
1629107700000|2021-08-16 09:55:00|11783.5|11782.9|11782|11781.4|11784.8|11784.1|11781.8|11781.2|304
1629108000000|2021-08-16 10:00:00|11782.2|11781.6|11781.1|11780.5|11782.8|11782.1|11780.4|11779.8|284
1629108300000|2021-08-16 10:05:00|11781|11780.4|11783.1|11782.5|11784.5|11783.9|11780|11779.4|306
1629108600000|2021-08-16 10:10:00|11783.2|11782.6|11782.2|11781.6|11784.8|11784.2|11782.1|11781.5|305
1629108900000|2021-08-16 10:15:00|11782.1|11781.5|11782.2|11781.6|11782.9|11782.2|11780.9|11780.3|317
1629109200000|2021-08-16 10:20:00|11782.3|11781.7|11783.6|11783|11784.7|11784.1|11780.6|11780|351
1629109500000|2021-08-16 10:25:00|11783.7|11783.1|11782.8|11782.2|11785.3|11784.7|11782.8|11782.2|353
1629109800000|2021-08-16 10:30:00|11782.9|11782.3|11786.6|11786|11787|11786.2|11782.5|11781.8|359
1629110100000|2021-08-16 10:35:00|11786.7|11785.8|11784.8|11784.2|11786.7|11785.9|11784.3|11783.6|321
1629110400000|2021-08-16 10:40:00|11785|11784.4|11783.1|11782.5|11785.9|11785.2|11782.8|11782|328
1629110700000|2021-08-16 10:45:00|11783.2|11782.3|11781.2|11780.6|11783.6|11782.8|11780.6|11780|255
1629111000000|2021-08-16 10:50:00|11781.3|11780.7|11780.7|11780.1|11781.3|11780.7|11779.8|11778.9|217
1629111300000|2021-08-16 10:55:00|11780.6|11780|11781.9|11781.3|11781.9|11781.3|11779.1|11778.5|252
1629111600000|2021-08-16 11:00:00|11782.2|11781.6|11781.7|11780.8|11783.5|11782.7|11779.7|11779.1|310
1629111900000|2021-08-16 11:05:00|11781.6|11780.7|11780.7|11780.1|11781.7|11780.9|11779.3|11778.6|370
1629112200000|2021-08-16 11:10:00|11780.6|11780|11777.6|11777|11780.8|11780.2|11776.8|11776.1|296
1629112500000|2021-08-16 11:15:00|11777.8|11776.9|11776.8|11776.2|11779.2|11778.6|11776.7|11776.1|256
1629112800000|2021-08-16 11:20:00|11776.9|11776.3|11774.3|11773.7|11776.9|11776.3|11774.1|11773.4|304
1629113100000|2021-08-16 11:25:00|11774.2|11773.6|11774.6|11774|11777.3|11776.7|11773.3|11772.6|394
1629113400000|2021-08-16 11:30:00|11774.5|11773.9|11774|11773.1|11776|11775.4|11772.1|11771.5|399
1629113700000|2021-08-16 11:35:00|11774.1|11773.2|11775.3|11774.7|11775.5|11774.9|11772.8|11772.2|303
1629114000000|2021-08-16 11:40:00|11775.2|11774.6|11775|11774.4|11775.8|11775.2|11773|11772.4|262
1629114300000|2021-08-16 11:45:00|11774.9|11774.3|11773.2|11772.6|11774.9|11774.3|11770.3|11769.6|320
1629114600000|2021-08-16 11:50:00|11773.1|11772.5|11772.1|11771.5|11773.3|11772.7|11771.3|11770.7|303
1629114900000|2021-08-16 11:55:00|11772|11771.4|11768.4|11767.8|11772.6|11772|11767.7|11767.1|473
1629115200000|2021-08-16 12:00:00|11768.5|11767.9|11771.4|11770.8|11772.7|11772|11768.4|11767.8|651
1629115500000|2021-08-16 12:05:00|11771.6|11770.7|11771.3|11770.7|11772.2|11771.6|11768.7|11768|505
1629115800000|2021-08-16 12:10:00|11771.2|11770.6|11772.8|11772.2|11773.2|11772.6|11770.8|11770.2|365
1629116100000|2021-08-16 12:15:00|11772.7|11771.8|11771.8|11771.2|11772.7|11772|11770.2|11769.6|452
1629116400000|2021-08-16 12:20:00|11771.9|11771.3|11770.8|11770.2|11773.3|11772.6|11769.5|11768.9|498
1629116700000|2021-08-16 12:25:00|11770.9|11770.3|11771.5|11770.6|11772.7|11772.1|11769.5|11768.9|582
1629117000000|2021-08-16 12:30:00|11771.6|11770.7|11775.5|11774.9|11776|11775.4|11770.7|11770.1|662
1629117300000|2021-08-16 12:35:00|11775.6|11775|11774.3|11773.7|11776.9|11776.3|11772.8|11772.2|514
1629117600000|2021-08-16 12:40:00|11774.2|11773.6|11775.8|11774.9|11776.7|11776.1|11774.1|11773.5|516
1629117900000|2021-08-16 12:45:00|11775.6|11775|11776.7|11776.1|11777.5|11776.9|11775.2|11774.4|453
1629118200000|2021-08-16 12:50:00|11776.5|11775.9|11776.3|11775.7|11778|11777.3|11775.1|11774.5|518
1629118500000|2021-08-16 12:55:00|11776.2|11775.6|11777.6|11777|11778.4|11777.7|11775.8|11775.2|375
1629118800000|2021-08-16 13:00:00|11777.7|11777.1|11780.8|11780.2|11781.2|11780.6|11776.7|11776.1|534
1629119100000|2021-08-16 13:05:00|11780.9|11780.3|11782.9|11782.3|11783|11782.4|11778.5|11777.9|471
1629119400000|2021-08-16 13:10:00|11783.1|11782.5|11783.4|11782.8|11784.2|11783.6|11782.3|11781.7|486
1629119700000|2021-08-16 13:15:00|11783.5|11782.9|11784.7|11784.1|11787.5|11786.9|11783|11782.4|510
1629120000000|2021-08-16 13:20:00|11784.6|11784|11783.9|11783.3|11785.3|11784.7|11782.9|11782.3|392
1629120300000|2021-08-16 13:25:00|11784|11783.4|11780.5|11779.9|11784.6|11784|11780.3|11779.7|486
1629120600000|2021-08-16 13:30:00|11780.4|11779.8|11778.3|11777.7|11783.5|11782.9|11777.9|11777.2|681
1629120900000|2021-08-16 13:35:00|11778.2|11777.6|11782.2|11781.6|11782.7|11782.1|11777.8|11777|718
1629121200000|2021-08-16 13:40:00|11782.3|11781.7|11779.6|11779|11782.3|11781.7|11777.5|11776.9|548
1629121500000|2021-08-16 13:45:00|11779.7|11779.1|11780.1|11779.2|11780.9|11780.3|11778.5|11777.9|716
1629121800000|2021-08-16 13:50:00|11780|11779.1|11776.8|11776.2|11781|11780.3|11775.4|11774.8|676
1629122100000|2021-08-16 13:55:00|11776.7|11776.1|11775.2|11774.6|11776.9|11776.3|11772.7|11772.1|744
1629122400000|2021-08-16 14:00:00|11775|11774.4|11775.6|11775|11775.6|11775|11773.4|11772.8|760
1629122700000|2021-08-16 14:05:00|11775.5|11774.9|11777.9|11777.3|11779.1|11778.4|11774.9|11774.3|560
1629123000000|2021-08-16 14:10:00|11778|11777.4|11782.2|11781.6|11783|11782.4|11777.4|11776.8|591
1629123300000|2021-08-16 14:15:00|11782.1|11781.5|11779|11778.4|11783.5|11782.9|11778.6|11778|553
1629123600000|2021-08-16 14:20:00|11779.1|11778.5|11779.8|11779.2|11780.2|11779.6|11777.1|11776.5|529
1629123900000|2021-08-16 14:25:00|11779.7|11779.1|11779.5|11778.9|11782.5|11781.8|11778.9|11778.3|489
1629124200000|2021-08-16 14:30:00|11779.4|11778.8|11780.7|11780.1|11782.5|11781.7|11778.4|11777.7|593
1629124500000|2021-08-16 14:35:00|11780.8|11780.2|11784.5|11783.9|11785|11784.2|11779.9|11779.3|578
1629124800000|2021-08-16 14:40:00|11784.4|11783.8|11787.1|11786.5|11787.6|11787|11784.4|11783.8|456
1629125100000|2021-08-16 14:45:00|11787|11786.4|11785.8|11785.2|11788|11787.4|11785.7|11785.1|434
1629125400000|2021-08-16 14:50:00|11785.9|11785.3|11790.4|11789.8|11791|11790.3|11785.8|11785.2|664
1629125700000|2021-08-16 14:55:00|11790.3|11789.7|11787.9|11787.3|11790.5|11789.8|11786.6|11785.9|645
1629126000000|2021-08-16 15:00:00|11788|11787.4|11784.5|11783.9|11789.6|11789|11784.5|11783.8|645
1629126300000|2021-08-16 15:05:00|11784.7|11784.1|11783.8|11783.2|11784.9|11784.3|11782.4|11781.8|410
1629126600000|2021-08-16 15:10:00|11783.9|11783.3|11781.2|11780.6|11783.9|11783.3|11780.3|11779.7|403
1629126900000|2021-08-16 15:15:00|11781.4|11780.5|11783.8|11783.2|11786.5|11785.9|11781|11780.4|491
1629127200000|2021-08-16 15:20:00|11783.9|11783.3|11783.4|11782.8|11785|11784.4|11783.1|11782.5|299
1629127500000|2021-08-16 15:25:00|11783.3|11782.7|11780.3|11779.7|11785.9|11785.2|11779.4|11778.8|420
1629127800000|2021-08-16 15:30:00|11780.2|11779.6|11780.7|11780.1|11781.5|11780.9|11778.3|11777.7|489
1629128100000|2021-08-16 15:35:00|11780.8|11780.2|11779.8|11779.2|11782|11781.4|11778.8|11778.2|434
1629128400000|2021-08-16 15:40:00|11779.7|11779.1|11781.4|11780.8|11781.7|11781.1|11778.8|11778.2|366
1629128700000|2021-08-16 15:45:00|11781.3|11780.7|11778.1|11777.5|11781.4|11780.8|11777.9|11777.3|295
1629129000000|2021-08-16 15:50:00|11778.2|11777.6|11776.9|11776|11778.4|11777.8|11776.2|11775.4|369
1629129300000|2021-08-16 15:55:00|11777|11776.1|11775.4|11774.8|11778.4|11777.7|11775.3|11774.6|339
1629129600000|2021-08-16 16:00:00|11775.5|11774.9|11775.5|11774.9|11776.6|11776|11774.4|11773.6|333
1629129900000|2021-08-16 16:05:00|11775.4|11774.8|11776.6|11775.7|11776.6|11775.8|11774.6|11774|315
1629130200000|2021-08-16 16:10:00|11776.5|11775.6|11776.5|11775.9|11776.8|11776.2|11775.4|11774.6|261
1629130500000|2021-08-16 16:15:00|11776.6|11776|11777|11776.4|11777.7|11777|11776.3|11775.7|297
1629130800000|2021-08-16 16:20:00|11776.9|11776.3|11777.4|11776.8|11777.5|11776.9|11776.7|11776.1|178
1629131100000|2021-08-16 16:25:00|11777.5|11776.9|11777.4|11776.8|11777.6|11777|11776.5|11775.9|121
1629131400000|2021-08-16 16:30:00|11777.5|11776.9|11778.5|11777.9|11779|11778.4|11777.2|11776.6|203
1629131700000|2021-08-16 16:35:00|11778.7|11778.1|11777.9|11777.3|11779.1|11778.5|11777.4|11776.8|192
1629132000000|2021-08-16 16:40:00|11777.8|11777.2|11779.1|11778.5|11779.6|11778.8|11777.2|11776.6|269
1629132300000|2021-08-16 16:45:00|11779.2|11778.6|11780.7|11780.1|11781.1|11780.4|11779.1|11778.5|242
1629132600000|2021-08-16 16:50:00|11780.8|11780.2|11777.2|11776.6|11780.8|11780.2|11776.8|11776.1|251
1629132900000|2021-08-16 16:55:00|11777.1|11776.5|11775.5|11774.9|11777.3|11776.7|11774.2|11773.6|370
1629133200000|2021-08-16 17:00:00|11775.3|11774.7|11775.9|11775.3|11776.1|11775.5|11774.9|11774.3|295
1629133500000|2021-08-16 17:05:00|11775.8|11775.2|11775.4|11774.8|11776.1|11775.4|11774.9|11774.3|220
1629133800000|2021-08-16 17:10:00|11775.3|11774.7|11776.6|11776|11777.6|11777|11775.3|11774.6|210
1629134100000|2021-08-16 17:15:00|11776.5|11775.9|11776.4|11775.8|11776.7|11776.1|11775.6|11775|188
1629134400000|2021-08-16 17:20:00|11776.5|11775.9|11775.4|11774.8|11776.5|11775.9|11775|11774.3|194
1629134700000|2021-08-16 17:25:00|11775.3|11774.7|11776.3|11775.7|11776.5|11775.9|11775.2|11774.6|230
1629135000000|2021-08-16 17:30:00|11776.2|11775.6|11776.8|11776.2|11776.9|11776.3|11775.8|11775.2|109
1629135300000|2021-08-16 17:35:00|11776.9|11776.3|11776.8|11776.2|11777.2|11776.6|11776.4|11775.8|124
1629135600000|2021-08-16 17:40:00|11776.7|11776.1|11775.9|11775.3|11777|11776.4|11775.7|11775.1|216
1629135900000|2021-08-16 17:45:00|11775.8|11775.2|11775.8|11775.2|11776.1|11775.4|11775.4|11774.8|164
1629136200000|2021-08-16 17:50:00|11775.9|11775.3|11775.8|11775.2|11776.5|11775.8|11775.1|11774.5|147
1629136500000|2021-08-16 17:55:00|11775.9|11775.3|11777.6|11777|11777.9|11777.3|11775.7|11775.1|177
1629136800000|2021-08-16 18:00:00|11777.3|11776.7|11778|11777.4|11778.6|11777.9|11777.2|11776.6|193
1629137100000|2021-08-16 18:05:00|11777.9|11777.3|11776.8|11776.2|11778|11777.4|11776.6|11776|162
1629137400000|2021-08-16 18:10:00|11777.4|11776.8|11777.4|11776.8|11777.5|11776.9|11777.2|11776.6|145
1629137700000|2021-08-16 18:15:00|11777.3|11776.7|11777.8|11777.2|11777.9|11777.3|11777.3|11776.6|120
1629138000000|2021-08-16 18:20:00|11777.9|11777.3|11776.3|11775.7|11777.9|11777.3|11776.2|11775.6|147
1629138300000|2021-08-16 18:25:00|11776.4|11775.8|11776.9|11776.3|11777|11776.3|11776.1|11775.5|121
1629138600000|2021-08-16 18:30:00|11776.8|11776.2|11777.9|11777.3|11778|11777.4|11776.8|11776.2|142
1629138900000|2021-08-16 18:35:00|11777.8|11777.2|11777.4|11776.8|11778.2|11777.6|11777.2|11776.6|161
1629139200000|2021-08-16 18:40:00|11777.5|11776.9|11776|11775.4|11777.5|11776.9|11775.9|11775.3|186
1629139500000|2021-08-16 18:45:00|11775.9|11775.3|11776.8|11776.2|11776.8|11776.2|11775.7|11775.1|128
1629139800000|2021-08-16 18:50:00|11776.7|11776.1|11777.3|11776.7|11778.6|11777.9|11776.2|11775.6|234
1629140100000|2021-08-16 18:55:00|11777.1|11776.5|11775.7|11775.1|11777.5|11776.8|11775.1|11774.5|276
1629140400000|2021-08-16 19:00:00|11776|11775.4|11777.1|11776.5|11777.3|11776.5|11775.6|11774.9|325
1629140700000|2021-08-16 19:05:00|11777|11776.4|11777.7|11777.1|11777.8|11777.2|11777|11776.2|166
1629141000000|2021-08-16 19:10:00|11777.6|11777|11777.3|11776.4|11778.1|11777.3|11776.9|11776.2|125
1629141300000|2021-08-16 19:15:00|11777.2|11776.3|11777.2|11776.6|11777.7|11776.9|11776.9|11776.2|173
1629141600000|2021-08-16 19:20:00|11777.1|11776.5|11777.1|11776.5|11777.3|11776.6|11776.5|11775.7|182
1629141900000|2021-08-16 19:25:00|11777|11776.4|11777.7|11776.8|11777.7|11776.8|11776.5|11775.8|172
1629142200000|2021-08-16 19:30:00|11777.8|11776.9|11778|11777.4|11778.4|11777.7|11777.3|11776.7|146
1629142500000|2021-08-16 19:35:00|11778.1|11777.5|11777.5|11776.9|11778.7|11777.9|11777.4|11776.6|210
1629142800000|2021-08-16 19:40:00|11777.4|11776.8|11779.1|11778.2|11779.1|11778.3|11777.4|11776.8|173
1629143100000|2021-08-16 19:45:00|11779|11778.1|11778.4|11777.8|11779.5|11778.7|11778|11777.2|182
1629143400000|2021-08-16 19:50:00|11778.5|11777.9|11779|11778.4|11780|11779.4|11778.2|11777.5|200
1629143700000|2021-08-16 19:55:00|11778.4|11777.8|11778.5|11777.9|11779.1|11778.5|11777.8|11777|299
1629144000000|2021-08-16 20:00:00|11779.1|11778.5|11776.9|11776.3|11779.1|11778.5|11776.5|11775.8|149
1629144300000|2021-08-16 20:05:00|11776.8|11776.2|11776.1|11775.5|11777.2|11776.4|11776|11775.3|74
1629144600000|2021-08-16 20:10:00|11776.3|11775.7|11777|11776.4|11777.2|11776.5|11776.3|11775.5|90
1629144900000|2021-08-16 20:15:00|11777.1|11776.5|11777.5|11776.9|11778.1|11777.4|11777|11776.3|106
1629145200000|2021-08-16 20:20:00|11777.6|11777|11776.5|11775.9|11777.6|11777|11776.5|11775.9|87
1629145500000|2021-08-16 20:25:00|11776.6|11776|11777|11776.4|11777.3|11776.6|11776.5|11775.7|122
1629145800000|2021-08-16 20:30:00|11776.9|11776.3|11777|11776.4|11777.3|11776.6|11776.6|11775.9|175
1629146100000|2021-08-16 20:35:00|11776.9|11776.3|11776.2|11775.3|11777.2|11776.4|11775.9|11775.2|76
1629146400000|2021-08-16 20:40:00|11776.1|11775.5|11776.6|11775.7|11777|11776.4|11776|11775.2|108
1629146700000|2021-08-16 20:45:00|11776.7|11775.8|11776.3|11775.4|11777.4|11776.5|11776.2|11775.3|157
1629147000000|2021-08-16 20:50:00|11776.1|11775.2|11776.7|11775.8|11777.3|11776.4|11776.1|11775.2|223
1629147300000|2021-08-16 20:55:00|11776.6|11775.7|11777.6|11774.9|11777.6|11776|11775.8|11774.9|343
1629147600000|2021-08-16 21:00:00|11777.9|11774.8|11781.4|11776.3|11781.4|11776.5|11777.9|11774.2|45
1629147900000|2021-08-16 21:05:00|11782.1|11776.2|11778.7|11771.7|11782.3|11776.5|11775.9|11771.2|142
1629148200000|2021-08-16 21:10:00|11778.5|11771.8|11778.7|11772.3|11779|11772.7|11777.9|11771.7|129
1629148500000|2021-08-16 21:15:00|11778.6|11772.2|11779.3|11772.6|11780|11773|11778|11771.6|100
1629148800000|2021-08-16 21:20:00|11779.1|11772.5|11777.8|11774.6|11780.5|11775.7|11777.3|11771.8|156
1629149100000|2021-08-16 21:25:00|11778|11774.5|11778.4|11775.7|11778.9|11775.7|11776.4|11773.9|137
1629149400000|2021-08-16 21:30:00|11778.2|11774.8|11778.4|11774|11779.1|11775.7|11776.6|11773.9|238
1629149700000|2021-08-16 21:35:00|11778.2|11774.1|11778.7|11774.3|11779.1|11775|11777.9|11773.8|368
1629150000000|2021-08-16 21:40:00|11778.4|11774.2|11780.5|11773.5|11782.2|11775.2|11778.3|11773.4|419
1629150300000|2021-08-16 21:45:00|11780.8|11773.8|11780|11775.1|11781|11776.1|11779.6|11773.4|367
1629150600000|2021-08-16 21:50:00|11779.9|11775.2|11779.8|11776|11780.7|11776.1|11779.4|11774.6|202
1629150900000|2021-08-16 21:55:00|11779.9|11776.2|11780|11774.7|11780.7|11776.2|11779.4|11774.3|228
1629151200000|2021-08-16 22:00:00|11779.9|11774.8|11778.8|11777.9|11780.4|11778.3|11778.1|11774.4|447
1629151500000|2021-08-16 22:05:00|11778.7|11777.8|11778.7|11777.5|11778.9|11778|11778.4|11777.4|100
1629151800000|2021-08-16 22:10:00|11778.6|11777.6|11777.9|11777|11778.7|11777.8|11777.9|11777|116
1629152100000|2021-08-16 22:15:00|11778|11777.1|11778.2|11777.3|11778.3|11777.4|11777.7|11776.8|48
1629152400000|2021-08-16 22:20:00|11778.3|11777.4|11778.2|11777.3|11778.3|11777.4|11778|11777.2|40
1629152700000|2021-08-16 22:25:00|11778.1|11777.2|11778.2|11777.3|11778.5|11777.6|11778.1|11777.2|64
1629153000000|2021-08-16 22:30:00|11778.3|11777.4|11777.8|11776.9|11778.3|11777.4|11777.6|11776.7|66
1629153300000|2021-08-16 22:35:00|11777.7|11776.8|11777.4|11776.5|11777.9|11777|11777.3|11776.4|28
1629153600000|2021-08-16 22:40:00|11777.6|11776.7|11778.4|11777.5|11778.4|11777.5|11777.4|11776.5|60
1629153900000|2021-08-16 22:45:00|11778.5|11777.6|11778.9|11778|11779|11778.1|11778.5|11777.6|74
1629154200000|2021-08-16 22:50:00|11779|11778.1|11779|11778.1|11779.3|11778.4|11778.8|11777.9|85
1629154500000|2021-08-16 22:55:00|11778.9|11778|11779.4|11778.5|11779.5|11778.6|11778.8|11777.9|88
1629154800000|2021-08-16 23:00:00|11779.5|11778.6|11780.8|11779.9|11781|11780.1|11779.4|11778.5|132
1629155100000|2021-08-16 23:05:00|11780.9|11780|11780.3|11779.4|11780.9|11780|11780.2|11779.3|57
1629155400000|2021-08-16 23:10:00|11780.4|11779.5|11780.4|11779.5|11780.5|11779.6|11780.3|11779.4|23
1629155700000|2021-08-16 23:15:00|11780.3|11779.4|11779.9|11779|11780.4|11779.5|11779.7|11778.8|56
1629156000000|2021-08-16 23:20:00|11779.8|11778.9|11778.9|11778|11779.9|11779|11778.7|11777.8|79
1629156300000|2021-08-16 23:25:00|11779|11778.1|11779.4|11778.5|11779.4|11778.5|11778.7|11777.9|60
1629156600000|2021-08-16 23:30:00|11779.3|11778.4|11778.9|11778|11779.3|11778.4|11778.4|11777.5|82
1629156900000|2021-08-16 23:35:00|11778.8|11777.9|11777.9|11777|11778.9|11778|11777.8|11776.9|94
1629157200000|2021-08-16 23:40:00|11777.8|11777.2|11778.9|11778|11779.5|11778.7|11777.7|11776.9|78
1629157500000|2021-08-16 23:45:00|11778.8|11777.9|11778.6|11778|11779.1|11778.2|11778.5|11777.8|93
1629157800000|2021-08-16 23:50:00|11778.5|11777.9|11778.5|11777.9|11779.8|11779|11778.5|11777.8|94
1629158100000|2021-08-16 23:55:00|11778.7|11777.8|11778.1|11777.5|11778.8|11778.1|11778|11777.3|61
1629158400000|2021-08-17 00:00:00|11778|11777.4|11776.4|11775.8|11778.2|11777.6|11776.1|11775.3|267
1629158700000|2021-08-17 00:05:00|11776.5|11775.6|11776|11775.4|11776.7|11776|11775|11774.2|209
1629159000000|2021-08-17 00:10:00|11776.1|11775.5|11775.5|11774.9|11776.4|11775.5|11775.1|11774.5|166
1629159300000|2021-08-17 00:15:00|11775.4|11774.8|11776.7|11776.1|11776.8|11776.2|11774.5|11773.8|175
1629159600000|2021-08-17 00:20:00|11776.6|11776|11776.6|11776|11776.9|11776.1|11776.1|11775.4|85
1629159900000|2021-08-17 00:25:00|11776.7|11776.1|11776.7|11776.1|11776.9|11776.2|11775.5|11774.9|162
1629160200000|2021-08-17 00:30:00|11776.6|11776|11775.8|11774.9|11776.8|11776.2|11775.5|11774.8|144
1629160500000|2021-08-17 00:35:00|11775.7|11774.8|11775.7|11774.8|11776.5|11775.6|11774.8|11774.2|168
1629160800000|2021-08-17 00:40:00|11775.8|11774.9|11775.3|11774.7|11776.3|11775.7|11775.1|11774.4|166
1629161100000|2021-08-17 00:45:00|11775.4|11774.8|11774.7|11773.8|11775.6|11775|11774.5|11773.8|174
1629161400000|2021-08-17 00:50:00|11774.6|11774|11773.5|11772.6|11775|11774.2|11773.2|11772.3|203
1629161700000|2021-08-17 00:55:00|11773.4|11772.5|11774.3|11773.7|11774.4|11773.7|11772.6|11771.9|201
1629162000000|2021-08-17 01:00:00|11774.2|11773.6|11773.7|11773.1|11775.8|11775|11773.6|11773|240
1629162300000|2021-08-17 01:05:00|11773.8|11773.2|11775.5|11774.9|11775.8|11775|11773.5|11772.8|163
1629162600000|2021-08-17 01:10:00|11775.7|11774.8|11776.2|11775.3|11776.3|11775.6|11774.7|11774|153
1629162900000|2021-08-17 01:15:00|11776.3|11775.4|11776.8|11775.9|11776.8|11776|11776.1|11775.2|121
1629163200000|2021-08-17 01:20:00|11776.7|11775.8|11775.6|11775|11777.4|11776.7|11775.4|11774.5|171
1629163500000|2021-08-17 01:25:00|11775.7|11775.1|11775.6|11775|11776.8|11776|11775.6|11774.8|181
1629163800000|2021-08-17 01:30:00|11775.7|11775.1|11770.7|11769.8|11775.7|11775.1|11770|11769.1|465
1629164100000|2021-08-17 01:35:00|11770.8|11769.9|11773.8|11772.9|11774|11773.1|11770.7|11769.8|277
1629164400000|2021-08-17 01:40:00|11773.9|11773|11772.7|11772.1|11773.9|11773|11771.8|11770.9|309
1629164700000|2021-08-17 01:45:00|11772.8|11771.9|11773.2|11772.6|11773.7|11773.1|11771.9|11771.3|274
1629165000000|2021-08-17 01:50:00|11773.4|11772.5|11773.5|11772.6|11773.9|11773.1|11772.9|11772.2|303
1629165300000|2021-08-17 01:55:00|11773.4|11772.8|11774.1|11773.5|11774.8|11774|11773.4|11772.7|253
1629165600000|2021-08-17 02:00:00|11774|11773.4|11773.7|11773.1|11774.3|11773.6|11773.4|11772.5|180
1629165900000|2021-08-17 02:05:00|11773.6|11773|11774.1|11773.2|11775.4|11774.7|11773.3|11772.5|183
1629166200000|2021-08-17 02:10:00|11774|11773.4|11772.5|11771.9|11774|11773.4|11772.5|11771.7|161
1629166500000|2021-08-17 02:15:00|11772.6|11772|11772.8|11771.9|11773.1|11772.5|11772.5|11771.7|161
1629166800000|2021-08-17 02:20:00|11772.7|11772.2|11773.7|11773.1|11773.8|11773.2|11772.4|11771.7|163
1629167100000|2021-08-17 02:25:00|11773.8|11773.2|11774.2|11773.6|11774.4|11773.7|11773.6|11772.9|127
1629167400000|2021-08-17 02:30:00|11774.3|11773.7|11770.7|11769.8|11775.1|11774.5|11769.8|11768.9|324
1629167700000|2021-08-17 02:35:00|11770.8|11769.9|11774.4|11773.5|11774.4|11773.6|11770.4|11769.5|479
1629168000000|2021-08-17 02:40:00|11774.3|11773.4|11772.9|11772.3|11774.4|11773.5|11772.5|11771.9|239
1629168300000|2021-08-17 02:45:00|11772.8|11772.2|11773.6|11773|11774.3|11773.7|11772.5|11771.9|150
1629168600000|2021-08-17 02:50:00|11773.5|11772.9|11773.1|11772.5|11773.6|11773|11772.3|11771.6|208
1629168900000|2021-08-17 02:55:00|11773.2|11772.6|11772.9|11772|11773.3|11772.6|11772.3|11771.5|159
1629169200000|2021-08-17 03:00:00|11772.8|11771.9|11771.1|11770.5|11772.8|11772.1|11770.6|11769.8|322
1629169500000|2021-08-17 03:05:00|11771.2|11770.3|11770.2|11769.3|11772.3|11771.6|11770.2|11769.3|270
1629169800000|2021-08-17 03:10:00|11770.1|11769.2|11770|11769.4|11770.1|11769.5|11768|11767.3|328
1629170100000|2021-08-17 03:15:00|11769.8|11769.2|11770|11769.4|11770.7|11770|11769.1|11768.4|210
1629170400000|2021-08-17 03:20:00|11769.9|11769.3|11768.1|11767.5|11770.4|11769.8|11768.1|11767.5|252
1629170700000|2021-08-17 03:25:00|11768.2|11767.6|11768.2|11767.6|11769.4|11768.6|11767.1|11766.3|352
1629171000000|2021-08-17 03:30:00|11768.4|11767.5|11768.2|11767.6|11768.6|11768|11767.7|11767|105
1629171300000|2021-08-17 03:35:00|11768.1|11767.5|11770.1|11769.5|11770.5|11769.7|11768|11767.4|170
1629171600000|2021-08-17 03:40:00|11770.3|11769.7|11769.3|11768.7|11770.7|11770.1|11769.1|11768.4|219
1629171900000|2021-08-17 03:45:00|11769.5|11768.9|11769.8|11768.9|11769.9|11769.3|11769.4|11768.7|163
1629172200000|2021-08-17 03:50:00|11769.9|11769|11768.6|11767.7|11769.9|11769.2|11768.4|11767.5|191
1629172500000|2021-08-17 03:55:00|11768.5|11767.6|11768.6|11768|11769.2|11768.6|11768.4|11767.6|118
1629172800000|2021-08-17 04:00:00|11768.8|11768.2|11769.6|11769|11769.9|11769.2|11768.5|11767.9|95
1629173100000|2021-08-17 04:05:00|11769.5|11768.9|11770.2|11769.6|11770.4|11769.8|11769.2|11768.4|106
1629173400000|2021-08-17 04:10:00|11770.1|11769.5|11770.2|11769.6|11770.7|11770.1|11769.6|11768.9|138
1629173700000|2021-08-17 04:15:00|11770.3|11769.4|11769.6|11769|11770.4|11769.8|11769.4|11768.8|94
1629174000000|2021-08-17 04:20:00|11769.5|11768.9|11770.3|11769.7|11770.4|11769.7|11769.5|11768.7|135
1629174300000|2021-08-17 04:25:00|11770.2|11769.6|11769.7|11768.8|11770.3|11769.7|11768.8|11768|156
1629174600000|2021-08-17 04:30:00|11769.5|11768.6|11768.5|11767.9|11769.5|11768.6|11767.8|11767.2|155
1629174900000|2021-08-17 04:35:00|11768.4|11767.8|11768.3|11767.4|11769.1|11768.3|11767.6|11766.9|205
1629175200000|2021-08-17 04:40:00|11768.4|11767.5|11769|11768.4|11769.2|11768.6|11768|11767.4|146
1629175500000|2021-08-17 04:45:00|11769.1|11768.5|11770.1|11769.5|11770.3|11769.6|11769.1|11768.4|106
1629175800000|2021-08-17 04:50:00|11770.2|11769.6|11769.3|11768.7|11770.3|11769.6|11769.2|11768.5|131
1629176100000|2021-08-17 04:55:00|11769.2|11768.6|11768.8|11768.2|11769.5|11768.7|11768.6|11767.8|136
1629176400000|2021-08-17 05:00:00|11769.1|11768.5|11770.3|11769.7|11770.3|11769.7|11768.9|11768.3|211
1629176700000|2021-08-17 05:05:00|11770.4|11769.8|11769.6|11769|11770.6|11770|11769.4|11768.7|167
1629177000000|2021-08-17 05:10:00|11769.7|11769.1|11769.6|11769|11770.1|11769.4|11769.5|11768.8|185
1629177300000|2021-08-17 05:15:00|11769.7|11769.1|11769.7|11769.1|11770.1|11769.3|11769|11768.3|191
1629177600000|2021-08-17 05:20:00|11769.6|11769|11770.3|11769.7|11770.7|11770.1|11769.4|11768.8|116
1629177900000|2021-08-17 05:25:00|11770.2|11769.6|11771.2|11770.6|11771.9|11771.3|11770.1|11769.4|188
1629178200000|2021-08-17 05:30:00|11771.3|11770.7|11771.3|11770.7|11771.5|11770.8|11770.8|11770|179
1629178500000|2021-08-17 05:35:00|11771.2|11770.6|11773.7|11772.8|11773.8|11773.1|11770.9|11770.3|277
1629178800000|2021-08-17 05:40:00|11773.4|11772.7|11772.6|11772|11773.8|11773.1|11772|11771.3|148
1629179100000|2021-08-17 05:45:00|11772.5|11771.9|11772.1|11771.5|11772.6|11772|11771|11770.3|133
1629179400000|2021-08-17 05:50:00|11772.2|11771.6|11770.9|11770.3|11772.7|11772.1|11770.7|11769.9|183
1629179700000|2021-08-17 05:55:00|11770.8|11769.9|11770.6|11769.7|11771.2|11770.5|11769.9|11769.1|211
1629180000000|2021-08-17 06:00:00|11770.7|11769.8|11767.8|11767.2|11771.4|11770.7|11767.7|11767|420
1629180300000|2021-08-17 06:05:00|11767.7|11767.1|11767.7|11766.8|11768.6|11767.9|11766.2|11765.3|418
1629180600000|2021-08-17 06:10:00|11767.8|11766.9|11766.4|11765.8|11767.8|11767|11765.3|11764.6|445
1629180900000|2021-08-17 06:15:00|11766.5|11765.6|11766.4|11765.8|11767.5|11766.9|11766|11765.4|276
1629181200000|2021-08-17 06:20:00|11766.5|11765.9|11767.5|11766.6|11768.4|11767.8|11765.5|11764.9|498
1629181500000|2021-08-17 06:25:00|11767.2|11766.5|11764.7|11763.8|11767.3|11766.6|11763.8|11763.1|467
1629181800000|2021-08-17 06:30:00|11764.6|11763.7|11766.3|11765.4|11766.7|11766.1|11763.6|11762.8|428
1629182100000|2021-08-17 06:35:00|11766.2|11765.6|11764.1|11763.5|11767.4|11766.6|11764|11763.3|440
1629182400000|2021-08-17 06:40:00|11764.2|11763.6|11764|11763.4|11764.6|11764|11762.3|11761.7|504
1629182700000|2021-08-17 06:45:00|11763.9|11763.3|11766.7|11766.1|11767.9|11767.3|11763.4|11762.8|455
1629183000000|2021-08-17 06:50:00|11766.8|11766.2|11764.1|11763.2|11767.8|11767.1|11763.7|11763.1|540
1629183300000|2021-08-17 06:55:00|11763.9|11763.3|11761.5|11760.9|11764.7|11764.1|11760.6|11760|509
1629183600000|2021-08-17 07:00:00|11761.6|11761|11768.6|11768|11768.8|11768.2|11760.9|11760.3|782
1629183900000|2021-08-17 07:05:00|11768.7|11768.1|11769.3|11768.7|11770.9|11770.1|11767.3|11766.6|597
1629184200000|2021-08-17 07:10:00|11769.2|11768.6|11766.2|11765.6|11769.2|11768.6|11761.6|11761|704
1629184500000|2021-08-17 07:15:00|11766.1|11765.5|11767.5|11766.9|11767.7|11767.1|11763.6|11762.9|556
1629184800000|2021-08-17 07:20:00|11767.6|11767|11769.2|11768.6|11770.3|11769.7|11767.5|11766.8|471
1629185100000|2021-08-17 07:25:00|11769.1|11768.5|11771.7|11771.1|11772.7|11772.1|11767.8|11767.2|477
1629185400000|2021-08-17 07:30:00|11771.8|11771.2|11770.9|11770.3|11772.8|11772.1|11769.3|11768.7|521
1629185700000|2021-08-17 07:35:00|11770.7|11770.1|11768.9|11768.3|11773|11772.4|11768.9|11768.1|437
1629186000000|2021-08-17 07:40:00|11768.6|11768|11772.9|11772.3|11774.9|11774.3|11768.6|11767.9|487
1629186300000|2021-08-17 07:45:00|11772.8|11772.2|11770.8|11770.2|11772.8|11772.2|11770|11769.4|486
1629186600000|2021-08-17 07:50:00|11770.7|11770.1|11770.5|11769.9|11773.6|11773|11769|11768.2|464
1629186900000|2021-08-17 07:55:00|11770.6|11770|11772.5|11771.9|11773.7|11773.1|11769.3|11768.7|541
1629187200000|2021-08-17 08:00:00|11772.6|11772|11770.7|11770.1|11773.7|11773.1|11770.4|11769.7|604
1629187500000|2021-08-17 08:05:00|11770.6|11770|11777.3|11776.4|11777.8|11777.1|11770.6|11770|396
1629187800000|2021-08-17 08:10:00|11777.1|11776.5|11780|11779.4|11783.2|11782.5|11776.8|11776.2|554
1629188100000|2021-08-17 08:15:00|11779.8|11779.2|11779|11778.4|11782.1|11781.3|11778.8|11778|528
1629188400000|2021-08-17 08:20:00|11778.9|11778.3|11782.7|11782.1|11783.2|11782.4|11777.4|11776.8|565
1629188700000|2021-08-17 08:25:00|11782.8|11782.2|11783.9|11783.3|11784.9|11784.3|11782.1|11781.4|500
1629189000000|2021-08-17 08:30:00|11784|11783.4|11780.8|11779.9|11784|11783.4|11779.4|11778.7|406
1629189300000|2021-08-17 08:35:00|11780.7|11779.8|11780.4|11779.8|11781.6|11781|11778.5|11777.8|341
1629189600000|2021-08-17 08:40:00|11780.3|11779.7|11777.4|11776.8|11780.8|11780.2|11777.4|11776.8|382
1629189900000|2021-08-17 08:45:00|11777.5|11776.9|11775.7|11775.1|11777.7|11777.1|11774|11773.3|413
1629190200000|2021-08-17 08:50:00|11775.6|11775|11776.6|11776|11777.7|11777.1|11775.2|11774.5|406
1629190500000|2021-08-17 08:55:00|11776.5|11775.9|11777.8|11776.9|11778.2|11777.5|11775.8|11775.2|376
1629190800000|2021-08-17 09:00:00|11777.9|11777|11773|11772.4|11778|11777.3|11772.9|11772.2|353
1629191100000|2021-08-17 09:05:00|11773.1|11772.5|11773.5|11772.6|11774.7|11773.8|11771.4|11770.7|386
1629191400000|2021-08-17 09:10:00|11773.3|11772.4|11773.6|11773|11773.8|11773.1|11771.9|11771.3|314
1629191700000|2021-08-17 09:15:00|11773.7|11773.1|11769.8|11769.2|11773.8|11773.1|11768.9|11768.2|410
1629192000000|2021-08-17 09:20:00|11769.7|11769.1|11766.1|11765.2|11769.8|11769.2|11764.5|11763.7|409
1629192300000|2021-08-17 09:25:00|11766|11765.4|11768.2|11767.6|11769.9|11769.2|11765.8|11765.2|404
1629192600000|2021-08-17 09:30:00|11768|11767.4|11770.8|11770.2|11770.9|11770.3|11767.5|11766.9|373
1629192900000|2021-08-17 09:35:00|11770.7|11770.1|11775.2|11774.6|11775.4|11774.7|11769.4|11768.8|267
1629193200000|2021-08-17 09:40:00|11775.3|11774.7|11776.7|11776.1|11777.4|11776.7|11775.1|11774.3|210
1629193500000|2021-08-17 09:45:00|11776.8|11776.2|11776.6|11776|11777.3|11776.7|11775.6|11774.8|250
1629193800000|2021-08-17 09:50:00|11776.5|11775.9|11772.6|11772|11776.8|11776|11772.3|11771.7|338
1629194100000|2021-08-17 09:55:00|11772.5|11771.9|11772|11771.4|11774|11773.4|11771.5|11770.8|359
1629194400000|2021-08-17 10:00:00|11771.9|11771.3|11774.7|11774.1|11774.9|11774.3|11771.4|11770.8|428
1629194700000|2021-08-17 10:05:00|11774.6|11774|11772.8|11771.9|11776.1|11775.3|11772.6|11771.8|369
1629195000000|2021-08-17 10:10:00|11772.9|11772|11772.3|11771.7|11773.9|11773.2|11771.1|11770.3|270
1629195300000|2021-08-17 10:15:00|11772.2|11771.6|11768.6|11768|11772.3|11771.6|11768.5|11767.8|320
1629195600000|2021-08-17 10:20:00|11768.5|11767.9|11769.7|11769.1|11771.2|11770.5|11768.2|11767.6|284
1629195900000|2021-08-17 10:25:00|11769.6|11769|11766.9|11766.3|11769.7|11769.1|11766.7|11765.9|411
1629196200000|2021-08-17 10:30:00|11767|11766.4|11767.1|11766.5|11767.4|11766.7|11764.9|11764.2|344
1629196500000|2021-08-17 10:35:00|11767.3|11766.4|11767.6|11767|11769.2|11768.6|11766|11765.3|296
1629196800000|2021-08-17 10:40:00|11767.7|11767.1|11768.8|11768.2|11769|11768.4|11766.1|11765.3|315
1629197100000|2021-08-17 10:45:00|11768.7|11768.1|11769.8|11768.9|11769.8|11769|11768|11767.2|288
1629197400000|2021-08-17 10:50:00|11769.7|11768.8|11768.5|11767.9|11771.5|11770.9|11767.9|11767.3|313
1629197700000|2021-08-17 10:55:00|11768.6|11767.7|11767.1|11766.5|11768.9|11768.1|11766.9|11766.2|243
1629198000000|2021-08-17 11:00:00|11767|11766.4|11766|11765.4|11767.6|11767|11765.8|11765.2|278
1629198300000|2021-08-17 11:05:00|11765.9|11765.3|11766.5|11765.9|11766.8|11766.2|11765.6|11765|305
1629198600000|2021-08-17 11:10:00|11766.6|11766|11767.2|11766.6|11767.4|11766.8|11766.2|11765.6|277
1629198900000|2021-08-17 11:15:00|11767.1|11766.5|11767.9|11767.3|11769.2|11768.5|11766|11765.4|350
1629199200000|2021-08-17 11:20:00|11768|11767.4|11769.5|11768.9|11769.5|11768.9|11766.5|11765.9|362
1629199500000|2021-08-17 11:25:00|11769.4|11768.8|11769.4|11768.8|11770|11769.4|11767.9|11767.3|251
1629199800000|2021-08-17 11:30:00|11769.5|11768.9|11772.1|11771.5|11772.4|11771.8|11769.5|11768.7|395
1629200100000|2021-08-17 11:35:00|11772.2|11771.6|11769.5|11768.9|11772.7|11772|11769.5|11768.9|323
1629200400000|2021-08-17 11:40:00|11769.3|11768.7|11770|11769.4|11772.2|11771.4|11768.8|11768.2|364
1629200700000|2021-08-17 11:45:00|11770.1|11769.5|11765.9|11765.3|11770.5|11769.9|11765.6|11765|368
1629201000000|2021-08-17 11:50:00|11766|11765.4|11766|11765.4|11766.8|11766.2|11764.7|11764.1|307
1629201300000|2021-08-17 11:55:00|11766.1|11765.5|11763.2|11762.3|11766.5|11765.9|11761.9|11761.3|464
1629201600000|2021-08-17 12:00:00|11763|11762.4|11762.6|11762|11763.9|11763.3|11761.5|11760.9|428
1629201900000|2021-08-17 12:05:00|11762.5|11761.9|11766.3|11765.7|11766.4|11765.8|11762.1|11761.5|340
1629202200000|2021-08-17 12:10:00|11766.4|11765.8|11766.2|11765.6|11768.6|11767.9|11766|11765.4|320
1629202500000|2021-08-17 12:15:00|11766.3|11765.7|11766.4|11765.8|11768.6|11768|11765.9|11765.3|383
1629202800000|2021-08-17 12:20:00|11766.6|11766|11766.9|11766.3|11768.8|11768.2|11766.4|11765.7|364
1629203100000|2021-08-17 12:25:00|11767|11766.4|11766|11762.1|11767.3|11766.6|11763.5|11762.1|524
1629203400000|2021-08-17 12:30:00|11765.3|11762.2|11749.8|11748.9|11771|11770.1|11749.8|11748.9|1470
1629203700000|2021-08-17 12:35:00|11750|11749.1|11758|11757.1|11758.3|11757.4|11749.5|11748.7|1003
1629204000000|2021-08-17 12:40:00|11758.3|11757.4|11755.9|11755|11759.9|11759.1|11755.5|11754.7|932
1629204300000|2021-08-17 12:45:00|11756|11755.1|11747|11746.4|11756.8|11756.2|11746.9|11746.2|902
1629204600000|2021-08-17 12:50:00|11747.1|11746.5|11743.5|11742.9|11747.7|11746.9|11742.7|11741.9|770
1629204900000|2021-08-17 12:55:00|11743.6|11743|11744.4|11743.8|11744.4|11743.8|11741.7|11741.1|654
1629205200000|2021-08-17 13:00:00|11744.5|11743.6|11743.9|11743.3|11745.3|11744.6|11740.9|11740.3|803
1629205500000|2021-08-17 13:05:00|11743.8|11743.2|11737.3|11736.4|11744.3|11743.7|11736.4|11735.7|702
1629205800000|2021-08-17 13:10:00|11737.2|11736.3|11738.2|11737.3|11741|11740.4|11736.1|11735.4|600
1629206100000|2021-08-17 13:15:00|11738.1|11737.2|11737.9|11737|11739.1|11738.3|11732.4|11731.8|790
1629206400000|2021-08-17 13:20:00|11738|11737.1|11736.7|11736.1|11738.8|11738.2|11735.1|11734.4|729
1629206700000|2021-08-17 13:25:00|11736.6|11736|11736.2|11735.6|11737.4|11736.7|11735|11734.4|560
1629207000000|2021-08-17 13:30:00|11736|11735.4|11735.8|11735.2|11737.8|11737.2|11732|11731.4|900
1629207300000|2021-08-17 13:35:00|11735.7|11735.1|11737|11736.1|11738.9|11738|11733.2|11732.5|875
1629207600000|2021-08-17 13:40:00|11736.6|11736|11737.2|11736.6|11740.2|11739.6|11734.9|11734.2|772
1629207900000|2021-08-17 13:45:00|11737.1|11736.5|11737.3|11736.7|11740.7|11740|11735.7|11735|674
1629208200000|2021-08-17 13:50:00|11737.2|11736.6|11738.2|11737.6|11739.1|11738.5|11736.5|11735.8|701
1629208500000|2021-08-17 13:55:00|11738.1|11737.5|11738.3|11737.4|11739.6|11738.9|11736.5|11735.9|677
1629208800000|2021-08-17 14:00:00|11738.4|11737.5|11736.4|11735.8|11738.9|11738.3|11735.6|11734.9|547
1629209100000|2021-08-17 14:05:00|11736.3|11735.7|11733.2|11732.6|11736.4|11735.8|11732.9|11732.3|601
1629209400000|2021-08-17 14:10:00|11733.1|11732.5|11729.7|11729.1|11733.6|11733|11728.4|11727.8|587
1629209700000|2021-08-17 14:15:00|11729.6|11729|11726.9|11726.3|11729.6|11729|11724.1|11723.5|595
1629210000000|2021-08-17 14:20:00|11726.5|11725.9|11729|11728.4|11729.5|11728.9|11726.3|11725.6|557
1629210300000|2021-08-17 14:25:00|11728.9|11728.3|11725.8|11725.2|11730.5|11729.9|11725.7|11725.1|480
1629210600000|2021-08-17 14:30:00|11725.9|11725.3|11720.7|11720.1|11726.4|11725.8|11720|11719.3|712
1629210900000|2021-08-17 14:35:00|11720.8|11720.2|11716.2|11715.6|11722.2|11721.6|11715.4|11714.7|683
1629211200000|2021-08-17 14:40:00|11716.3|11715.7|11718.9|11718.3|11721.1|11720.3|11714.4|11713.8|657
1629211500000|2021-08-17 14:45:00|11718.7|11718.1|11720.3|11719.4|11723|11722.2|11717.1|11716.4|505
1629211800000|2021-08-17 14:50:00|11720.4|11719.5|11716.1|11715.5|11721.9|11721|11715.6|11715|606
1629212100000|2021-08-17 14:55:00|11716|11715.4|11717.6|11717|11718.5|11717.8|11714.7|11714.1|753
1629212400000|2021-08-17 15:00:00|11717.5|11716.9|11716.8|11716.2|11718.9|11718.1|11714.1|11713.5|663
1629212700000|2021-08-17 15:05:00|11716.9|11716.3|11715.4|11714.8|11717|11716.3|11714.2|11713.5|470
1629213000000|2021-08-17 15:10:00|11715.5|11714.9|11713.9|11713.3|11716.1|11715.3|11712.3|11711.6|481
1629213300000|2021-08-17 15:15:00|11713.8|11713.2|11713.7|11713.1|11714.8|11714.2|11712.3|11711.6|468
1629213600000|2021-08-17 15:20:00|11713.8|11713.2|11715.1|11714.5|11718.1|11717.5|11712.8|11712.2|572
1629213900000|2021-08-17 15:25:00|11715|11714.4|11716.2|11715.6|11717.7|11717.1|11714.6|11714|561
1629214200000|2021-08-17 15:30:00|11716|11715.4|11714.8|11714.2|11716.9|11716.3|11713.5|11712.9|552
1629214500000|2021-08-17 15:35:00|11714.7|11714.1|11713.4|11712.8|11714.9|11714.3|11711.8|11711.2|427
1629214800000|2021-08-17 15:40:00|11713.3|11712.7|11713|11712.4|11714.5|11713.9|11711.8|11711.2|356
1629215100000|2021-08-17 15:45:00|11712.9|11712.3|11713.2|11712.6|11713.8|11713.2|11710.3|11709.5|445
1629215400000|2021-08-17 15:50:00|11713|11712.4|11713.3|11712.7|11714.3|11713.4|11712.3|11711.7|342
1629215700000|2021-08-17 15:55:00|11713.4|11712.8|11713.6|11713|11714.6|11713.9|11712.4|11711.7|363
1629216000000|2021-08-17 16:00:00|11713.8|11712.9|11716.3|11715.7|11717.1|11716.5|11712.9|11712.3|464
1629216300000|2021-08-17 16:05:00|11716.2|11715.6|11715.9|11715.3|11716.9|11716.3|11715|11714.3|322
1629216600000|2021-08-17 16:10:00|11716.1|11715.2|11718|11717.4|11718.7|11718.1|11715.3|11714.7|334
1629216900000|2021-08-17 16:15:00|11717.9|11717.3|11715.8|11715.2|11717.9|11717.3|11714.9|11714.3|353
1629217200000|2021-08-17 16:20:00|11715.7|11715.1|11717|11716.4|11717.4|11716.8|11715.7|11715.1|334
1629217500000|2021-08-17 16:25:00|11716.9|11716.3|11715.9|11715.3|11717|11716.4|11714.7|11714.1|250
1629217800000|2021-08-17 16:30:00|11715.8|11715.2|11716.3|11715.7|11717|11716.4|11715.2|11714.6|324
1629218100000|2021-08-17 16:35:00|11716|11715.4|11714.8|11714.2|11716.5|11715.9|11714.7|11713.9|316
1629218400000|2021-08-17 16:40:00|11714.9|11714.3|11713.3|11712.7|11715.3|11714.7|11713.2|11712.6|270
1629218700000|2021-08-17 16:45:00|11713.5|11712.9|11713.4|11712.8|11713.7|11713.1|11711|11710.4|418
1629219000000|2021-08-17 16:50:00|11713.3|11712.7|11712.4|11711.8|11713.5|11712.9|11711.1|11710.5|289
1629219300000|2021-08-17 16:55:00|11712.5|11711.9|11708.9|11708.3|11712.7|11712.1|11708.8|11708.2|459
1629219600000|2021-08-17 17:00:00|11709|11708.4|11713.5|11712.9|11713.8|11713.1|11708.8|11708.2|493
1629219900000|2021-08-17 17:05:00|11713.4|11712.8|11713.9|11713.3|11714.6|11713.9|11713|11712.2|492
1629220200000|2021-08-17 17:10:00|11713.8|11713.2|11716.3|11715.7|11716.6|11716|11713|11712.4|252
1629220500000|2021-08-17 17:15:00|11716|11715.4|11713.3|11712.7|11716|11715.4|11712.8|11712.1|350
1629220800000|2021-08-17 17:20:00|11713.4|11712.8|11715.4|11714.8|11717.9|11717.3|11713.3|11712.7|413
1629221100000|2021-08-17 17:25:00|11715.5|11714.9|11716.9|11716.3|11717.2|11716.6|11715.2|11714.6|341
1629221400000|2021-08-17 17:30:00|11716.6|11716|11717|11716.4|11718.6|11718|11716.4|11715.8|241
1629221700000|2021-08-17 17:35:00|11716.9|11716.3|11716.5|11715.9|11718.8|11718.2|11716.3|11715.5|345
1629222000000|2021-08-17 17:40:00|11716.4|11715.8|11716.3|11715.7|11717|11716.4|11715.8|11715.2|269
1629222300000|2021-08-17 17:45:00|11716.4|11715.8|11714.6|11713.7|11717.1|11716.5|11713.3|11712.7|304
1629222600000|2021-08-17 17:50:00|11714.5|11713.6|11714.9|11714|11716.2|11715.3|11714.1|11713.5|273
1629222900000|2021-08-17 17:55:00|11714.8|11713.9|11718.7|11717.8|11718.7|11718|11714.3|11713.5|394
1629223200000|2021-08-17 18:00:00|11718.5|11717.9|11718.1|11717.2|11720|11719.4|11716.9|11716.1|404
1629223500000|2021-08-17 18:05:00|11717.9|11717.3|11714.5|11713.9|11718.1|11717.4|11714.5|11713.7|235
1629223800000|2021-08-17 18:10:00|11714.6|11713.7|11717.5|11716.9|11717.6|11716.9|11714.5|11713.7|230
1629224100000|2021-08-17 18:15:00|11717.4|11716.8|11716.7|11716.1|11719.1|11718.5|11716.7|11716.1|330
1629224400000|2021-08-17 18:20:00|11716.8|11716.2|11713.9|11713.3|11717.2|11716.4|11713.1|11712.5|354
1629224700000|2021-08-17 18:25:00|11713.8|11713.2|11712.7|11712.1|11714.1|11713.5|11712.1|11711.5|235
1629225000000|2021-08-17 18:30:00|11712.8|11712.2|11712.8|11712.2|11712.9|11712.3|11711.6|11710.9|339
1629225300000|2021-08-17 18:35:00|11712.9|11712.3|11712.9|11712.3|11713.7|11713|11711.9|11711.3|299
1629225600000|2021-08-17 18:40:00|11713|11712.4|11712.3|11711.7|11713.1|11712.5|11711.1|11710.4|245
1629225900000|2021-08-17 18:45:00|11712.2|11711.6|11712.4|11711.8|11713.6|11712.9|11711.9|11711.3|268
1629226200000|2021-08-17 18:50:00|11712.3|11711.7|11711.4|11710.8|11713.2|11712.4|11711.4|11710.8|288
1629226500000|2021-08-17 18:55:00|11711.5|11710.9|11711.4|11710.8|11712|11711.4|11710.6|11710|409
1629226800000|2021-08-17 19:00:00|11711.3|11710.7|11711.6|11711|11712.3|11711.6|11709.7|11709.1|356
1629227100000|2021-08-17 19:05:00|11711.5|11710.9|11712|11711.1|11712.2|11711.6|11711|11710.3|281
1629227400000|2021-08-17 19:10:00|11712.1|11711.2|11712|11711.1|11713|11712.4|11711.8|11711|175
1629227700000|2021-08-17 19:15:00|11711.8|11711.2|11712.4|11711.8|11712.7|11711.9|11711.7|11710.9|276
1629228000000|2021-08-17 19:20:00|11712.3|11711.7|11711.5|11710.6|11712.4|11711.7|11711.3|11710.6|191
1629228300000|2021-08-17 19:25:00|11711.4|11710.5|11712.4|11711.5|11712.4|11711.6|11711.3|11710.5|198
1629228600000|2021-08-17 19:30:00|11712.3|11711.4|11710.9|11710|11712.3|11711.6|11710|11709.3|249
1629228900000|2021-08-17 19:35:00|11710.7|11710.1|11710.7|11710.1|11711.4|11710.8|11710.2|11709.5|201
1629229200000|2021-08-17 19:40:00|11710.6|11710|11710.3|11709.7|11711|11710.4|11709.6|11709|165
1629229500000|2021-08-17 19:45:00|11710.4|11709.8|11710.5|11709.9|11711.4|11710.6|11710.1|11709.3|222
1629229800000|2021-08-17 19:50:00|11710.8|11710|11711.9|11711|11712.7|11711.8|11710.6|11709.9|392
1629230100000|2021-08-17 19:55:00|11712|11711.1|11712.1|11711.5|11714.1|11713.4|11711.5|11710.8|361
1629230400000|2021-08-17 20:00:00|11712|11711.4|11712.2|11711.3|11713.7|11712.8|11711.9|11711.1|246
1629230700000|2021-08-17 20:05:00|11712.1|11711.2|11712.2|11711.3|11712.8|11712|11711.9|11711.2|145
1629231000000|2021-08-17 20:10:00|11712.1|11711.2|11712.9|11712|11712.9|11712.2|11712.1|11711.2|97
1629231300000|2021-08-17 20:15:00|11712.6|11711.7|11711|11710.4|11712.9|11712.1|11710.9|11710.2|116
1629231600000|2021-08-17 20:20:00|11711.1|11710.2|11712.3|11711.7|11712.5|11711.7|11710.9|11710.1|106
1629231900000|2021-08-17 20:25:00|11712.2|11711.6|11710.2|11709.6|11712.4|11711.7|11710.1|11709.4|131
1629232200000|2021-08-17 20:30:00|11710.4|11709.5|11709.7|11708.8|11710.4|11709.8|11709.4|11708.6|93
1629232500000|2021-08-17 20:35:00|11709.6|11708.7|11709|11708.1|11710|11709.2|11708.8|11708.1|62
1629232800000|2021-08-17 20:40:00|11709.1|11708.2|11709.1|11708.2|11709.3|11708.4|11708.5|11707.8|123
1629233100000|2021-08-17 20:45:00|11709.2|11708.3|11710.1|11709.2|11710.6|11709.7|11709.2|11708.3|156
1629233400000|2021-08-17 20:50:00|11710.2|11709.3|11710.3|11709.4|11710.6|11709.7|11709.2|11708.3|163
1629233700000|2021-08-17 20:55:00|11710.2|11709.3|11709.3|11707.8|11710.4|11709.5|11708.5|11707.6|525
1629234000000|2021-08-17 21:00:00|11708.8|11707.9|11710.9|11708.2|11711.4|11708.3|11708.7|11707.8|34
1629234300000|2021-08-17 21:05:00|11711.2|11708.9|11712.1|11707.9|11713.3|11709.3|11710.4|11707|116
1629234600000|2021-08-17 21:10:00|11712|11707.8|11712.4|11709.3|11712.9|11709.3|11711.6|11707.5|140
1629234900000|2021-08-17 21:15:00|11712.3|11708.1|11711.9|11709.3|11712.7|11709.6|11710.3|11707.5|107
1629235200000|2021-08-17 21:20:00|11711.8|11708.8|11712|11710|11713|11710|11710.6|11708.1|128
1629235500000|2021-08-17 21:25:00|11712.3|11709.9|11711.8|11710|11712.8|11710.6|11711.6|11709.8|181
1629235800000|2021-08-17 21:30:00|11712|11709.9|11712.9|11710.3|11714.4|11711.8|11711.8|11708.7|287
1629236100000|2021-08-17 21:35:00|11712.8|11710.2|11712.5|11708|11713.5|11710.6|11712.1|11707.3|315
1629236400000|2021-08-17 21:40:00|11712.4|11707.9|11712.3|11708.5|11713|11708.8|11711.7|11707.5|301
1629236700000|2021-08-17 21:45:00|11712.1|11708.3|11712.6|11708.4|11712.7|11709.2|11711.4|11707.7|444
1629237000000|2021-08-17 21:50:00|11712.5|11708.3|11712.4|11708.7|11712.9|11709.2|11712.2|11708|507
1629237300000|2021-08-17 21:55:00|11712.6|11708.5|11713.3|11709|11714.1|11711.4|11711.4|11706.8|378
1629237600000|2021-08-17 22:00:00|11713.2|11708.8|11710.4|11709.5|11713.3|11709.9|11709.9|11708.4|417
1629237900000|2021-08-17 22:05:00|11710.5|11709.6|11709|11708.1|11710.7|11709.7|11708.8|11707.9|196
1629238200000|2021-08-17 22:10:00|11709.3|11708.4|11706.7|11705.8|11709.6|11708.7|11705.8|11704.8|207
1629238500000|2021-08-17 22:15:00|11706.8|11705.9|11706.2|11705.3|11706.9|11706|11706.1|11705.2|57
1629238800000|2021-08-17 22:20:00|11706.3|11705.4|11703.1|11702.2|11706.3|11705.4|11702.6|11701.7|181
1629239100000|2021-08-17 22:25:00|11703.3|11702.4|11702.7|11701.8|11703.4|11702.5|11702.4|11701.5|138
1629239400000|2021-08-17 22:30:00|11702.8|11701.9|11705.6|11704.7|11706.8|11705.9|11702.8|11701.9|136
1629239700000|2021-08-17 22:35:00|11705.2|11704.3|11706.2|11705.3|11706.7|11705.8|11705.1|11703.9|83
1629240000000|2021-08-17 22:40:00|11706.1|11705.2|11707.1|11706.2|11707.6|11706.7|11706.1|11705.2|103
1629240300000|2021-08-17 22:45:00|11707.2|11706.3|11708.2|11707.3|11708.3|11707.4|11707.1|11706.2|96
1629240600000|2021-08-17 22:50:00|11708.3|11707.4|11707.8|11706.9|11708.5|11707.6|11707.6|11706.8|62
1629240900000|2021-08-17 22:55:00|11707.9|11707|11706.3|11705.4|11707.9|11707|11704.5|11703.6|165
1629241200000|2021-08-17 23:00:00|11706.6|11705.7|11706.1|11705.5|11707.5|11706.6|11705.8|11705|183
1629241500000|2021-08-17 23:05:00|11706.4|11705.4|11707.3|11706.4|11707.4|11706.7|11705.6|11704.9|133
1629241800000|2021-08-17 23:10:00|11707.4|11706.5|11707.3|11706.4|11707.7|11707|11706.9|11706.2|85
1629242100000|2021-08-17 23:15:00|11707.2|11706.3|11706.1|11705.5|11707.7|11707|11706.1|11705.3|106
1629242400000|2021-08-17 23:20:00|11706.3|11705.4|11707.8|11706.9|11707.9|11707.1|11706.3|11705.4|108
1629242700000|2021-08-17 23:25:00|11707.9|11707|11709.2|11708.3|11709.3|11708.4|11707.6|11706.9|141
1629243000000|2021-08-17 23:30:00|11709.3|11708.4|11708.9|11708|11709.4|11708.5|11707.8|11706.9|136
1629243300000|2021-08-17 23:35:00|11708.7|11708.1|11708.7|11707.8|11709.5|11708.6|11708.6|11707.7|78
1629243600000|2021-08-17 23:40:00|11708.6|11707.7|11709.4|11708.5|11709.6|11708.7|11708.6|11707.7|90
1629243900000|2021-08-17 23:45:00|11709.5|11708.6|11709.5|11708.6|11709.9|11709|11709.1|11708.4|102
1629244200000|2021-08-17 23:50:00|11709.4|11708.5|11709.4|11708.5|11709.9|11709|11708.8|11708|120
1629244500000|2021-08-17 23:55:00|11709.3|11708.4|11709.8|11708.9|11710.3|11709.5|11709.1|11708.4|183
1629244800000|2021-08-18 00:00:00|11709.7|11708.8|11710.1|11709.2|11710.3|11709.4|11708.1|11707.2|393
1629245100000|2021-08-18 00:05:00|11709.7|11709.1|11712.1|11711.5|11712.3|11711.7|11709.4|11708.8|226
1629245400000|2021-08-18 00:10:00|11712.2|11711.6|11712.7|11711.8|11713.3|11712.4|11711.1|11710.3|229
1629245700000|2021-08-18 00:15:00|11712.8|11711.9|11713.5|11712.9|11713.7|11713|11711|11710.4|213
1629246000000|2021-08-18 00:20:00|11713.3|11712.7|11712.5|11711.9|11713.9|11713.2|11712.4|11711.7|199
1629246300000|2021-08-18 00:25:00|11712.4|11711.8|11712.8|11712.2|11713.1|11712.5|11712|11711.2|138
1629246600000|2021-08-18 00:30:00|11712.6|11712|11711.5|11710.9|11712.7|11712|11710.9|11710.2|143
1629246900000|2021-08-18 00:35:00|11711.6|11711|11711.5|11710.9|11712.1|11711.5|11710.9|11710.2|111
1629247200000|2021-08-18 00:40:00|11711.6|11711|11710.4|11709.8|11711.6|11711|11710.2|11709.6|120
1629247500000|2021-08-18 00:45:00|11710.6|11709.7|11711|11710.4|11711.6|11710.8|11709.7|11709|159
1629247800000|2021-08-18 00:50:00|11711.1|11710.5|11710.1|11709.2|11711.6|11711|11709.9|11709.1|254
1629248100000|2021-08-18 00:55:00|11710.4|11709.5|11712.5|11711.9|11712.8|11712.2|11710|11709.2|209
1629248400000|2021-08-18 01:00:00|11712.4|11711.8|11713.7|11712.8|11713.7|11712.9|11711.2|11710.4|267
1629248700000|2021-08-18 01:05:00|11713.4|11712.9|11713|11712.4|11714.2|11713.6|11713|11712.4|111
1629249000000|2021-08-18 01:10:00|11713.1|11712.5|11713.6|11712.7|11714.1|11713.4|11712.8|11712.1|116
1629249300000|2021-08-18 01:15:00|11713.7|11712.8|11712.8|11712.2|11715|11714.3|11712.7|11712.1|269
1629249600000|2021-08-18 01:20:00|11712.9|11712.3|11713.5|11712.9|11714|11713.4|11712.3|11711.6|136
1629249900000|2021-08-18 01:25:00|11713.4|11712.8|11714.4|11713.8|11715.1|11714.5|11713.4|11712.6|182
1629250200000|2021-08-18 01:30:00|11714.3|11713.7|11714.4|11713.8|11715.8|11715|11713.6|11712.8|273
1629250500000|2021-08-18 01:35:00|11714.3|11713.7|11713.6|11712.7|11714.3|11713.7|11712.5|11711.8|183
1629250800000|2021-08-18 01:40:00|11713.5|11712.9|11713.3|11712.7|11713.6|11713|11712|11711.4|193
1629251100000|2021-08-18 01:45:00|11713.5|11712.9|11715.4|11714.8|11715.7|11714.8|11712.8|11712.2|186
1629251400000|2021-08-18 01:50:00|11715.3|11714.7|11717|11716.1|11717.6|11716.9|11715|11714.2|167
1629251700000|2021-08-18 01:55:00|11717.1|11716.2|11716.8|11715.9|11718.2|11717.5|11716|11715.3|235
1629252000000|2021-08-18 02:00:00|11716.7|11716.1|11712.7|11711.8|11716.8|11716.2|11710.6|11709.7|658
1629252300000|2021-08-18 02:05:00|11712.6|11711.7|11716.8|11716.2|11716.8|11716.2|11712.4|11711.5|429
1629252600000|2021-08-18 02:10:00|11717|11716.4|11717|11716.4|11717.5|11716.9|11716|11715.4|355
1629252900000|2021-08-18 02:15:00|11717.1|11716.5|11717|11716.4|11718|11717.4|11715.7|11714.8|275
1629253200000|2021-08-18 02:20:00|11716.9|11716.3|11717.5|11716.9|11718.1|11717.4|11716.3|11715.5|216
1629253500000|2021-08-18 02:25:00|11717.6|11717|11719.5|11718.9|11719.8|11719.2|11717.6|11716.8|210
1629253800000|2021-08-18 02:30:00|11719.2|11718.6|11719.4|11718.8|11720.1|11719.5|11718.7|11718.1|200
1629254100000|2021-08-18 02:35:00|11719.3|11718.7|11719|11718.4|11719.6|11718.9|11718.3|11717.6|192
1629254400000|2021-08-18 02:40:00|11719.1|11718.5|11718.7|11718.1|11719.7|11719|11718.7|11718|137
1629254700000|2021-08-18 02:45:00|11718.8|11718.2|11718.4|11717.8|11719.6|11719|11718.3|11717.6|196
1629255000000|2021-08-18 02:50:00|11718.3|11717.7|11719.5|11718.9|11719.7|11719|11717.9|11717.2|143
1629255300000|2021-08-18 02:55:00|11719.6|11719|11720|11719.4|11720|11719.4|11718.7|11718|185
1629255600000|2021-08-18 03:00:00|11719.9|11719.3|11720|11719.4|11720.7|11720|11719.5|11718.9|181
1629255900000|2021-08-18 03:05:00|11720.1|11719.5|11721|11720.4|11721.3|11720.6|11719.5|11718.9|145
1629256200000|2021-08-18 03:10:00|11721.1|11720.5|11720.7|11720.1|11723.7|11722.8|11720.6|11720|301
1629256500000|2021-08-18 03:15:00|11720.5|11719.8|11720.9|11720.3|11721.5|11720.9|11720.3|11719.6|152
1629256800000|2021-08-18 03:20:00|11721|11720.4|11718.4|11717.8|11721.6|11721|11717.9|11717.3|218
1629257100000|2021-08-18 03:25:00|11718.3|11717.7|11718.4|11717.8|11719.2|11718.6|11717.9|11717.2|169
1629257400000|2021-08-18 03:30:00|11718.3|11717.7|11719.1|11718.2|11719.1|11718.3|11717.7|11717|177
1629257700000|2021-08-18 03:35:00|11719|11718.4|11719.5|11718.9|11720.2|11719.4|11718.5|11717.7|158
1629258000000|2021-08-18 03:40:00|11719.6|11719|11720.5|11719.9|11721.8|11721.1|11719.5|11718.9|140
1629258300000|2021-08-18 03:45:00|11720.3|11719.7|11719.4|11718.8|11720.4|11719.8|11719|11718.3|130
1629258600000|2021-08-18 03:50:00|11719.5|11718.9|11719.6|11719|11720.1|11719.4|11719.3|11718.5|132
1629258900000|2021-08-18 03:55:00|11719.5|11718.9|11717|11716.4|11720.2|11719.5|11716.8|11716.2|165
1629259200000|2021-08-18 04:00:00|11716.9|11716.3|11717.1|11716.5|11717.6|11717|11716.9|11716.3|89
1629259500000|2021-08-18 04:05:00|11717.2|11716.3|11718.6|11718|11718.7|11718.1|11717.1|11716.3|122
1629259800000|2021-08-18 04:10:00|11718.5|11717.9|11716.1|11715.2|11718.8|11718.2|11716|11715.2|176
1629260100000|2021-08-18 04:15:00|11716.2|11715.3|11717.6|11716.7|11717.7|11717|11716|11715.2|164
1629260400000|2021-08-18 04:20:00|11717.7|11716.8|11717.1|11716.5|11718.3|11717.6|11716.6|11715.8|163
1629260700000|2021-08-18 04:25:00|11717|11716.4|11718.1|11717.5|11718.1|11717.5|11716.4|11715.7|212
1629261000000|2021-08-18 04:30:00|11718|11717.4|11717.9|11717.3|11718.6|11718|11717.4|11716.6|175
1629261300000|2021-08-18 04:35:00|11718|11717.4|11716.7|11716.1|11718|11717.4|11716.4|11715.8|169
1629261600000|2021-08-18 04:40:00|11716.8|11716.2|11715.8|11715.2|11717.3|11716.6|11715.7|11715.1|116
1629261900000|2021-08-18 04:45:00|11715.9|11715.3|11716.4|11715.8|11716.5|11715.9|11715.8|11715.1|86
1629262200000|2021-08-18 04:50:00|11716.5|11715.9|11715.9|11715.3|11716.5|11715.9|11715.3|11714.7|101
1629262500000|2021-08-18 04:55:00|11716|11715.4|11718.6|11718|11719.3|11718.6|11715.8|11715.1|297
1629262800000|2021-08-18 05:00:00|11718.5|11717.9|11716.4|11715.8|11718.6|11718|11716.3|11715.7|177
1629263100000|2021-08-18 05:05:00|11716.5|11715.9|11716.5|11715.9|11717.2|11716.5|11715.3|11714.7|121
1629263400000|2021-08-18 05:10:00|11716.3|11715.7|11716.3|11715.4|11716.6|11715.9|11715.2|11714.6|119
1629263700000|2021-08-18 05:15:00|11716.2|11715.6|11715.1|11714.5|11716.3|11715.6|11715|11714.4|117
1629264000000|2021-08-18 05:20:00|11715|11714.4|11715.6|11715|11715.8|11715|11714.8|11714.1|146
1629264300000|2021-08-18 05:25:00|11715.5|11714.9|11715|11714.4|11715.8|11715|11715|11714.4|71
1629264600000|2021-08-18 05:30:00|11715.1|11714.5|11715.3|11714.4|11715.7|11715.1|11713.4|11712.7|175
1629264900000|2021-08-18 05:35:00|11715.4|11714.5|11717.3|11716.7|11717.8|11717.2|11715.1|11714.4|156
1629265200000|2021-08-18 05:40:00|11717.1|11716.5|11717.6|11717|11718.8|11717.9|11716.5|11715.8|190
1629265500000|2021-08-18 05:45:00|11717.7|11716.8|11716.4|11715.8|11717.7|11717|11716.2|11715.6|126
1629265800000|2021-08-18 05:50:00|11716.3|11715.7|11714.7|11713.8|11716.4|11715.8|11714.4|11713.7|155
1629266100000|2021-08-18 05:55:00|11714.5|11713.9|11716|11715.1|11716.1|11715.3|11713.5|11712.9|289
1629266400000|2021-08-18 06:00:00|11715.9|11715|11714.6|11714|11717.4|11716.5|11714.5|11713.8|538
1629266700000|2021-08-18 06:05:00|11714.7|11714.1|11714.3|11713.4|11715.7|11715|11713.6|11712.9|404
1629267000000|2021-08-18 06:10:00|11714.5|11713.6|11713.8|11712.9|11716.9|11716.2|11713.2|11712.6|317
1629267300000|2021-08-18 06:15:00|11713.7|11712.8|11716|11715.4|11716.3|11715.5|11713.1|11712.5|253
1629267600000|2021-08-18 06:20:00|11716.1|11715.2|11717.2|11716.6|11717.6|11717|11715.8|11715|218
1629267900000|2021-08-18 06:25:00|11717.1|11716.5|11719.2|11718.6|11719.5|11718.9|11716.5|11715.9|324
1629268200000|2021-08-18 06:30:00|11719.3|11718.7|11720.7|11719.8|11720.9|11720.3|11718.2|11717.6|291
1629268500000|2021-08-18 06:35:00|11720.8|11719.9|11719.2|11718.3|11721.5|11720.9|11718.7|11718.1|297
1629268800000|2021-08-18 06:40:00|11719.1|11718.2|11721.3|11720.7|11721.4|11720.8|11718.7|11718|219
1629269100000|2021-08-18 06:45:00|11721.2|11720.6|11722.3|11721.4|11722.4|11721.6|11720.5|11719.7|340
1629269400000|2021-08-18 06:50:00|11722.1|11721.5|11723.4|11722.8|11723.8|11723.1|11721.4|11720.8|308
1629269700000|2021-08-18 06:55:00|11723.3|11722.7|11717.6|11716.7|11723.3|11722.7|11717.3|11716.6|385
1629270000000|2021-08-18 07:00:00|11717.5|11716.6|11718.9|11718|11720.3|11719.6|11716.6|11716|475
1629270300000|2021-08-18 07:05:00|11719|11718.1|11719.1|11718.5|11719.9|11719|11717.8|11716.9|314
1629270600000|2021-08-18 07:10:00|11719.3|11718.4|11723.7|11723.1|11724.7|11724|11719.1|11718.4|398
1629270900000|2021-08-18 07:15:00|11723.6|11723|11725.7|11725.1|11726.2|11725.6|11721.6|11721|379
1629271200000|2021-08-18 07:20:00|11725.8|11725.2|11726.7|11726.1|11727.9|11727.1|11725.2|11724.6|338
1629271500000|2021-08-18 07:25:00|11726.8|11726.2|11728.6|11728|11729.9|11729.3|11725.5|11724.9|331
1629271800000|2021-08-18 07:30:00|11728.5|11727.9|11728.2|11727.6|11729|11728.4|11727.2|11726.6|304
1629272100000|2021-08-18 07:35:00|11728.3|11727.7|11728.6|11728|11729.3|11728.6|11726.5|11725.9|322
1629272400000|2021-08-18 07:40:00|11728.5|11727.9|11727.6|11727|11729|11728.4|11726.8|11726.2|258
1629272700000|2021-08-18 07:45:00|11727.7|11727.1|11726.1|11725.5|11728.1|11727.4|11725.6|11725|277
1629273000000|2021-08-18 07:50:00|11726.2|11725.6|11725.1|11724.5|11727.2|11726.6|11724.5|11723.8|319
1629273300000|2021-08-18 07:55:00|11725|11724.4|11724.1|11723.5|11725.1|11724.5|11722.1|11721.5|389
1629273600000|2021-08-18 08:00:00|11724.2|11723.6|11721.9|11721.3|11724.9|11724.3|11720|11719.3|371
1629273900000|2021-08-18 08:05:00|11722|11721.4|11722.6|11722|11723.8|11723.1|11720.3|11719.7|496
1629274200000|2021-08-18 08:10:00|11722.8|11721.9|11722.1|11721.5|11724.2|11723.5|11721.5|11720.9|300
1629274500000|2021-08-18 08:15:00|11722|11721.4|11721.3|11720.7|11722.2|11721.6|11720.5|11719.9|257
1629274800000|2021-08-18 08:20:00|11721.5|11720.9|11724.8|11724.2|11726.3|11725.7|11721.1|11720.5|324
1629275100000|2021-08-18 08:25:00|11724.7|11724.1|11722|11721.4|11724.7|11724.1|11721.9|11721.2|364
1629275400000|2021-08-18 08:30:00|11721.9|11721.3|11720.5|11719.9|11722.1|11721.4|11718.5|11717.9|282
1629275700000|2021-08-18 08:35:00|11720.8|11720.2|11718.6|11718|11722.1|11721.3|11718.2|11717.6|281
1629276000000|2021-08-18 08:40:00|11718.7|11718.1|11720.4|11719.5|11720.6|11719.9|11718.1|11717.3|388
1629276300000|2021-08-18 08:45:00|11720.2|11719.6|11720.5|11719.6|11720.8|11720.1|11719|11718.3|433
1629276600000|2021-08-18 08:50:00|11720.6|11720|11721.8|11721.2|11721.9|11721.2|11719.4|11718.8|320
1629276900000|2021-08-18 08:55:00|11721.6|11721|11720.8|11719.9|11722.9|11722.2|11720|11719.4|359
1629277200000|2021-08-18 09:00:00|11720.7|11719.8|11719.6|11719|11720.9|11720.2|11718.1|11717.3|394
1629277500000|2021-08-18 09:05:00|11719.7|11719.1|11718.5|11717.6|11719.9|11719.1|11716.6|11716|325
1629277800000|2021-08-18 09:10:00|11718.2|11717.5|11719.4|11718.5|11719.6|11718.7|11717.2|11716.4|328
1629278100000|2021-08-18 09:15:00|11719.3|11718.7|11719.2|11718.6|11720|11719.2|11718|11717.3|363
1629278400000|2021-08-18 09:20:00|11719.1|11718.5|11717.6|11717|11719.9|11719.2|11717.6|11716.9|270
1629278700000|2021-08-18 09:25:00|11717.7|11717.1|11720.7|11720.1|11721.2|11720.5|11717.6|11717|223
1629279000000|2021-08-18 09:30:00|11720.6|11720|11721.8|11721.2|11722|11721.3|11719.2|11718.3|286
1629279300000|2021-08-18 09:35:00|11721.4|11720.8|11723.3|11722.7|11723.5|11722.9|11721.2|11720.4|229
1629279600000|2021-08-18 09:40:00|11723.4|11722.8|11723.9|11723.3|11724.5|11723.7|11722|11721.4|309
1629279900000|2021-08-18 09:45:00|11724.3|11723.4|11723.5|11722.6|11724.9|11724.2|11722.2|11721.5|319
1629280200000|2021-08-18 09:50:00|11723.4|11722.5|11721.6|11721|11724.5|11723.7|11721|11720.4|385
1629280500000|2021-08-18 09:55:00|11721.5|11720.9|11716.1|11715.5|11721.6|11721|11716|11715.2|463
1629280800000|2021-08-18 10:00:00|11716.4|11715.8|11715.7|11715.1|11717.3|11716.6|11715.5|11714.8|291
1629281100000|2021-08-18 10:05:00|11715.6|11715|11714.6|11714|11716.4|11715.7|11713.4|11712.8|348
1629281400000|2021-08-18 10:10:00|11714.7|11714.1|11716|11715.4|11716.1|11715.5|11714|11713.4|205
1629281700000|2021-08-18 10:15:00|11716.1|11715.5|11714.6|11714|11716.1|11715.5|11713.6|11713|160
1629282000000|2021-08-18 10:20:00|11714.2|11713.6|11714.8|11714.2|11714.9|11714.3|11713.5|11712.9|236
1629282300000|2021-08-18 10:25:00|11714.7|11714.1|11718.3|11717.7|11719.2|11718.6|11714.6|11714|350
1629282600000|2021-08-18 10:30:00|11718.2|11717.6|11717.2|11716.6|11718.3|11717.7|11714.8|11714|265
1629282900000|2021-08-18 10:35:00|11717.3|11716.7|11718.9|11718.3|11719.2|11718.6|11717.1|11716.4|272
1629283200000|2021-08-18 10:40:00|11718.8|11718.2|11716.1|11715.5|11718.8|11718.2|11716|11715.2|242
1629283500000|2021-08-18 10:45:00|11716.2|11715.6|11717|11716.4|11718.6|11717.9|11716.1|11715.5|293
1629283800000|2021-08-18 10:50:00|11716.7|11716.1|11715.2|11714.6|11717.2|11716.6|11715|11714.4|326
1629284100000|2021-08-18 10:55:00|11715.1|11714.5|11712.6|11711.7|11715.8|11715.1|11712.4|11711.7|293
1629284400000|2021-08-18 11:00:00|11712.7|11711.8|11713.7|11713.1|11713.7|11713.1|11708.5|11707.9|340
1629284700000|2021-08-18 11:05:00|11713.6|11713|11710.8|11710.2|11713.7|11713.1|11710.4|11709.8|300
1629285000000|2021-08-18 11:10:00|11710.9|11710|11712|11711.1|11712.3|11711.6|11709.2|11708.6|315
1629285300000|2021-08-18 11:15:00|11711.7|11711.2|11710.1|11709.5|11712|11711.2|11709.5|11708.6|300
1629285600000|2021-08-18 11:20:00|11710|11709.4|11706.8|11705.9|11711.8|11711.1|11706.3|11705.6|385
1629285900000|2021-08-18 11:25:00|11706.9|11706.2|11710.5|11709.9|11710.7|11709.9|11706.4|11705.6|370
1629286200000|2021-08-18 11:30:00|11710.4|11709.8|11709.2|11708.6|11711.6|11710.9|11709.2|11708.6|239
1629286500000|2021-08-18 11:35:00|11709.3|11708.7|11711.5|11710.9|11711.5|11710.9|11708.3|11707.6|260
1629286800000|2021-08-18 11:40:00|11711.4|11710.8|11711.9|11711.3|11713.3|11712.7|11710.9|11710.3|225
1629287100000|2021-08-18 11:45:00|11712|11711.4|11714|11713.4|11715.2|11714.6|11710.9|11710.3|332
1629287400000|2021-08-18 11:50:00|11713.9|11713.3|11717.6|11717|11717.9|11717.2|11713.6|11713|324
1629287700000|2021-08-18 11:55:00|11717.7|11717.1|11722.4|11721.8|11723.8|11723.1|11717.7|11717.1|537
1629288000000|2021-08-18 12:00:00|11722.2|11721.6|11720.6|11720|11722.6|11722|11719.6|11718.9|464
1629288300000|2021-08-18 12:05:00|11720.7|11720.1|11721.4|11720.8|11724.3|11723.7|11720.6|11720|357
1629288600000|2021-08-18 12:10:00|11721.5|11720.9|11722.8|11722.2|11724|11723.4|11721.3|11720.7|386
1629288900000|2021-08-18 12:15:00|11722.7|11722.1|11723.5|11722.9|11725.6|11725|11721.4|11720.8|469
1629289200000|2021-08-18 12:20:00|11723.7|11723.1|11725.2|11724.6|11726.4|11725.8|11723.1|11722.5|506
1629289500000|2021-08-18 12:25:00|11725.1|11724.5|11725.1|11724.2|11726.6|11726|11722.4|11721.5|459
1629289800000|2021-08-18 12:30:00|11725.2|11724.3|11721.8|11721.2|11725.9|11725.3|11721.6|11721|495
1629290100000|2021-08-18 12:35:00|11721.9|11721|11722.3|11721.7|11723.6|11722.8|11721.9|11721|439
1629290400000|2021-08-18 12:40:00|11722.4|11721.8|11721|11720.4|11723.5|11722.9|11720|11719.4|385
1629290700000|2021-08-18 12:45:00|11721.1|11720.5|11716.4|11715.8|11722.6|11722|11716.3|11715.7|428
1629291000000|2021-08-18 12:50:00|11716.3|11715.7|11715.9|11715.3|11717.1|11716.4|11714.4|11713.6|551
1629291300000|2021-08-18 12:55:00|11716|11715.4|11717.9|11717.3|11720.9|11720.3|11716|11715.4|489
1629291600000|2021-08-18 13:00:00|11718|11717.4|11720.7|11720.1|11721.6|11720.9|11717.8|11717.1|515
1629291900000|2021-08-18 13:05:00|11720.8|11720.2|11718.9|11718.3|11720.8|11720.2|11717.6|11717|355
1629292200000|2021-08-18 13:10:00|11718.6|11718|11714.5|11713.9|11718.8|11718|11711.8|11711.2|507
1629292500000|2021-08-18 13:15:00|11714.6|11714|11715|11714.4|11716.7|11716|11713.4|11712.7|420
1629292800000|2021-08-18 13:20:00|11715.1|11714.5|11715.1|11714.5|11716.6|11715.8|11713|11712.4|377
1629293100000|2021-08-18 13:25:00|11715|11714.4|11712.5|11711.9|11715.1|11714.5|11711.5|11710.7|466
1629293400000|2021-08-18 13:30:00|11712.7|11711.8|11712.4|11711.8|11714.1|11713.4|11710.2|11709.5|760
1629293700000|2021-08-18 13:35:00|11712.5|11711.9|11711.5|11710.9|11713.8|11713|11710|11709.3|660
1629294000000|2021-08-18 13:40:00|11711.6|11711|11711.5|11710.9|11712.1|11711.5|11708.9|11708.2|460
1629294300000|2021-08-18 13:45:00|11711.4|11710.8|11712.2|11711.6|11713.7|11713.1|11711.3|11710.6|551
1629294600000|2021-08-18 13:50:00|11712.1|11711.5|11716.1|11715.5|11717.1|11716.3|11712|11711.3|551
1629294900000|2021-08-18 13:55:00|11716.3|11715.7|11718.7|11718.1|11719.7|11718.9|11716|11715.4|554
1629295200000|2021-08-18 14:00:00|11718.9|11718|11717.3|11716.7|11719.8|11719.1|11716.6|11715.8|624
1629295500000|2021-08-18 14:05:00|11717.5|11716.9|11715.3|11714.7|11718.9|11718.3|11714.5|11713.9|457
1629295800000|2021-08-18 14:10:00|11715.4|11714.8|11716.3|11715.7|11717.1|11716.4|11713.1|11712.4|568
1629296100000|2021-08-18 14:15:00|11716.4|11715.8|11716.1|11715.5|11717.6|11716.9|11713.5|11712.6|511
1629296400000|2021-08-18 14:20:00|11716|11715.4|11715.8|11715.2|11717.7|11717|11715.2|11714.6|430
1629296700000|2021-08-18 14:25:00|11715.9|11715.3|11710.6|11709.7|11716.7|11716.1|11708|11707.3|664
1629297000000|2021-08-18 14:30:00|11710.9|11710|11710.6|11710|11711.7|11711|11708.1|11707.5|576
1629297300000|2021-08-18 14:35:00|11710.5|11709.9|11710.1|11709.5|11712.8|11712.2|11708.9|11708.2|444
1629297600000|2021-08-18 14:40:00|11710.3|11709.4|11710|11709.4|11710.6|11710|11706.8|11706.2|479
1629297900000|2021-08-18 14:45:00|11709.9|11709.3|11711.4|11710.5|11713.1|11712.5|11708.1|11707.5|534
1629298200000|2021-08-18 14:50:00|11711.2|11710.6|11709.2|11708.6|11712.5|11711.7|11708.9|11708.2|585
1629298500000|2021-08-18 14:55:00|11709.3|11708.7|11711.8|11711.2|11712.9|11712.3|11708.4|11707.8|629
1629298800000|2021-08-18 15:00:00|11711.7|11711.1|11710.1|11709.5|11712.2|11711.6|11708.6|11707.7|553
1629299100000|2021-08-18 15:05:00|11710.2|11709.6|11710.1|11709.5|11710.9|11710.2|11708.3|11707.6|541
1629299400000|2021-08-18 15:10:00|11710.2|11709.6|11708.2|11707.6|11710.4|11709.8|11706.5|11705.9|536
1629299700000|2021-08-18 15:15:00|11708|11707.4|11706.4|11705.8|11708.1|11707.4|11703.7|11703|577
1629300000000|2021-08-18 15:20:00|11706.2|11705.6|11704.2|11703.3|11707.1|11706.5|11703.4|11702.8|576
1629300300000|2021-08-18 15:25:00|11704|11703.4|11702.8|11701.9|11704.9|11704|11694.2|11693.3|898
1629300600000|2021-08-18 15:30:00|11702.6|11702|11701.1|11700.2|11704.1|11703.4|11699.6|11699|764
1629300900000|2021-08-18 15:35:00|11700.9|11700.5|11701.5|11700.9|11703.6|11702.9|11700.5|11699.8|612
1629301200000|2021-08-18 15:40:00|11701.6|11701|11699.9|11699.3|11702.8|11701.9|11698.4|11697.6|466
1629301500000|2021-08-18 15:45:00|11700|11699.4|11704.1|11703.2|11704.7|11703.8|11699.4|11698.6|562
1629301800000|2021-08-18 15:50:00|11704.2|11703.3|11705.1|11704.5|11705.6|11704.9|11703.5|11702.9|422
1629302100000|2021-08-18 15:55:00|11705.6|11705|11701.7|11701.1|11706.4|11705.5|11701.3|11700.7|487
1629302400000|2021-08-18 16:00:00|11701.8|11700.9|11700.9|11700.3|11703.6|11702.8|11700.5|11699.8|446
1629302700000|2021-08-18 16:05:00|11701|11700.4|11701.1|11700.2|11702.9|11702.3|11700.3|11699.7|347
1629303000000|2021-08-18 16:10:00|11700.8|11699.9|11698.3|11697.7|11701.8|11701.2|11698.3|11697.7|382
1629303300000|2021-08-18 16:15:00|11698.4|11697.8|11697.4|11696.8|11698.7|11698|11696.2|11695.4|328
1629303600000|2021-08-18 16:20:00|11697.1|11696.5|11696.5|11695.9|11697.4|11696.8|11695.2|11694.4|411
1629303900000|2021-08-18 16:25:00|11696.4|11695.8|11697.7|11697.1|11697.8|11697.1|11694.5|11693.9|411
1629304200000|2021-08-18 16:30:00|11697.2|11696.8|11699.5|11698.9|11700.3|11699.5|11697.1|11696.4|385
1629304500000|2021-08-18 16:35:00|11699.6|11699|11699.2|11698.3|11699.7|11699|11697.5|11696.8|415
1629304800000|2021-08-18 16:40:00|11699.3|11698.4|11700.8|11699.9|11701.1|11700.2|11699.1|11698.3|305
1629305100000|2021-08-18 16:45:00|11700.9|11700|11700.7|11700.1|11701.8|11701.2|11699.5|11698.6|312
1629305400000|2021-08-18 16:50:00|11700.6|11700|11699.6|11699|11700.7|11700.1|11699.3|11698.7|231
1629305700000|2021-08-18 16:55:00|11700|11699.4|11699.7|11698.8|11700.3|11699.6|11697.8|11697.2|295
1629306000000|2021-08-18 17:00:00|11699.8|11698.9|11703.1|11702.5|11703.3|11702.6|11698.2|11697.5|413
1629306300000|2021-08-18 17:05:00|11703.2|11702.6|11703|11702.4|11704|11703.4|11702.1|11701.5|273
1629306600000|2021-08-18 17:10:00|11702.9|11702.3|11702.5|11701.9|11703.7|11703|11702|11701.2|284
1629306900000|2021-08-18 17:15:00|11702.6|11702|11703.4|11702.8|11704.2|11703.5|11702.5|11701.9|264
1629307200000|2021-08-18 17:20:00|11703.3|11702.7|11701.3|11700.7|11704.1|11703.3|11701.1|11700.4|331
1629307500000|2021-08-18 17:25:00|11701.4|11700.8|11702.3|11701.4|11702.4|11701.5|11701.1|11700.5|311
1629307800000|2021-08-18 17:30:00|11702.2|11701.3|11701.5|11700.9|11702.4|11701.7|11700.5|11699.6|271
1629308100000|2021-08-18 17:35:00|11701.4|11700.8|11700.1|11699.2|11701.6|11701|11699.1|11698.3|252
1629308400000|2021-08-18 17:40:00|11700|11699.1|11700.2|11699.6|11700.6|11699.9|11699.8|11699.1|156
1629308700000|2021-08-18 17:45:00|11700.4|11699.8|11700.6|11700|11700.8|11700|11698.6|11697.7|269
1629309000000|2021-08-18 17:50:00|11700.7|11700.1|11699.6|11699|11700.9|11700.1|11699.6|11699|203
1629309300000|2021-08-18 17:55:00|11699.5|11698.9|11700.9|11699.8|11701.6|11700.7|11699.3|11698.4|388
1629309600000|2021-08-18 18:00:00|11700.7|11699.9|11734.7|11733.8|11743.5|11742.4|11699.8|11698.4|1724
1629309900000|2021-08-18 18:05:00|11735.1|11734.2|11723.6|11722.7|11737.2|11736.3|11717.3|11716.4|1960
1629310200000|2021-08-18 18:10:00|11723.7|11722.9|11718.6|11717.7|11726.4|11725.5|11711.7|11710.8|1514
1629310500000|2021-08-18 18:15:00|11718.2|11717.6|11715.2|11714.3|11719.7|11718.8|11711.1|11710.2|1163
1629310800000|2021-08-18 18:20:00|11714.7|11714.1|11716.5|11715.9|11718.3|11717.5|11711.6|11710.8|914
1629311100000|2021-08-18 18:25:00|11717|11716.4|11722.5|11721.9|11723.9|11723.1|11716.2|11715.5|849
1629311400000|2021-08-18 18:30:00|11722.3|11721.7|11724|11723.1|11726.2|11725.4|11721.8|11721.1|825
1629311700000|2021-08-18 18:35:00|11723.9|11723|11720.6|11719.7|11724.2|11723.4|11719.3|11718.5|649
1629312000000|2021-08-18 18:40:00|11720.4|11719.8|11717|11716.4|11721.1|11720.5|11715.3|11714.7|656
1629312300000|2021-08-18 18:45:00|11716.9|11716.3|11714.3|11713.4|11717.1|11716.5|11711.8|11711.2|512
1629312600000|2021-08-18 18:50:00|11714.4|11713.8|11711.8|11710.9|11715.2|11714.3|11711.4|11710.8|526
1629312900000|2021-08-18 18:55:00|11711.4|11710.8|11712.7|11712.1|11714.1|11713.4|11710.1|11709.5|563
1629313200000|2021-08-18 19:00:00|11712.5|11711.9|11712.3|11711.7|11712.7|11712.1|11709.8|11709.2|586
1629313500000|2021-08-18 19:05:00|11712|11711.4|11715.4|11714.8|11716.2|11715.5|11711.8|11711.2|462
1629313800000|2021-08-18 19:10:00|11715.5|11714.9|11714.1|11713.2|11715.5|11714.9|11713.8|11713.1|416
1629314100000|2021-08-18 19:15:00|11713.9|11713.3|11714.8|11714.2|11715.1|11714.3|11712.8|11712.1|348
1629314400000|2021-08-18 19:20:00|11715|11714.1|11712.3|11711.7|11715.5|11714.9|11712.3|11711.7|294
1629314700000|2021-08-18 19:25:00|11712.4|11711.8|11713.4|11712.8|11714.1|11713.4|11712.3|11711.7|309
1629315000000|2021-08-18 19:30:00|11713.5|11712.9|11711.6|11710.7|11713.5|11712.9|11710.3|11709.7|429
1629315300000|2021-08-18 19:35:00|11711.2|11710.6|11712|11711.4|11712.1|11711.5|11710.5|11709.8|378
1629315600000|2021-08-18 19:40:00|11712.1|11711.5|11713.4|11712.8|11714.7|11714|11711.9|11711.3|366
1629315900000|2021-08-18 19:45:00|11713.6|11712.7|11711|11710.1|11714|11713.3|11709.4|11708.7|419
1629316200000|2021-08-18 19:50:00|11710.6|11710|11712|11711.4|11712.3|11711.5|11709.4|11708.6|494
1629316500000|2021-08-18 19:55:00|11712.1|11711.5|11713.2|11712.3|11713.3|11712.6|11710.2|11709.6|520
1629316800000|2021-08-18 20:00:00|11712.9|11712.2|11711.5|11710.9|11714.9|11714.2|11711|11710.3|433
1629317100000|2021-08-18 20:05:00|11711.4|11710.8|11710.5|11709.6|11711.7|11710.9|11710.4|11709.5|180
1629317400000|2021-08-18 20:10:00|11710.1|11709.2|11711.1|11710.2|11711.1|11710.5|11709.4|11708.6|192
1629317700000|2021-08-18 20:15:00|11711|11710.1|11708.5|11707.9|11711|11710.1|11708.4|11707.7|142
1629318000000|2021-08-18 20:20:00|11708.4|11707.8|11709.7|11709.1|11710.2|11709.4|11707.4|11706.7|170
1629318300000|2021-08-18 20:25:00|11709.8|11709.2|11711.1|11710.5|11711.2|11710.5|11708.6|11708|184
1629318600000|2021-08-18 20:30:00|11711.2|11710.3|11709.3|11708.4|11711.2|11710.5|11708.9|11708.2|203
1629318900000|2021-08-18 20:35:00|11709.2|11708.3|11710.8|11709.9|11711|11710.1|11708.7|11707.8|367
1629319200000|2021-08-18 20:40:00|11710.9|11710|11710.1|11709.5|11712.9|11712|11710|11709.2|142
1629319500000|2021-08-18 20:45:00|11710.3|11709.4|11710.2|11709.3|11711|11710.1|11709.7|11708.8|226
1629319800000|2021-08-18 20:50:00|11710.3|11709.4|11711.2|11710.3|11711.3|11710.4|11709.8|11708.9|236
1629320100000|2021-08-18 20:55:00|11711.1|11710|11710.8|11707.7|11711.8|11710.2|11708.6|11707.5|398
1629320400000|2021-08-18 21:00:00|11711.9|11708.2|11716.1|11709.1|11716.7|11711.3|11710.1|11707.2|57
1629320700000|2021-08-18 21:05:00|11716.2|11709.2|11714.7|11709|11716.2|11710.8|11712.6|11706.8|222
1629321000000|2021-08-18 21:10:00|11713.3|11710.2|11712.7|11710.3|11714|11710.9|11712.6|11709.1|209
1629321300000|2021-08-18 21:15:00|11713.4|11710.4|11712.8|11709.9|11713.8|11711.2|11712.3|11709.6|156
1629321600000|2021-08-18 21:20:00|11712.9|11711.1|11713|11710.1|11713.5|11711.1|11712.5|11709.6|138
1629321900000|2021-08-18 21:25:00|11712.9|11710.2|11713|11709.8|11713.3|11711.1|11712.4|11709.7|113
1629322200000|2021-08-18 21:30:00|11713.1|11709.7|11713.3|11709.4|11715|11710.2|11712.6|11708.9|235
1629322500000|2021-08-18 21:35:00|11713.4|11709.5|11713.6|11709.8|11713.9|11710.2|11712.7|11709.2|341
1629322800000|2021-08-18 21:40:00|11713.5|11709.7|11713.5|11709.6|11713.8|11710|11712.6|11709|380
1629323100000|2021-08-18 21:45:00|11713.2|11709.4|11713.9|11709.5|11714.4|11710|11712.8|11708.6|179
1629323400000|2021-08-18 21:50:00|11714.1|11709.6|11713.3|11709.5|11714.1|11709.8|11712.8|11709|171
1629323700000|2021-08-18 21:55:00|11713.4|11709.6|11711.4|11708.8|11713.8|11709.7|11711.1|11708.5|357
1629324000000|2021-08-18 22:00:00|11711.3|11708.9|11712.6|11710.9|11713.8|11712|11710.6|11708.2|487
1629324300000|2021-08-18 22:05:00|11712.7|11711.3|11713|11712.1|11713.5|11712.6|11712.3|11711.1|366
1629324600000|2021-08-18 22:10:00|11713.1|11712.2|11713.5|11712.6|11713.5|11712.6|11712.8|11711.9|215
1629324900000|2021-08-18 22:15:00|11713.4|11712.5|11713.4|11712.5|11713.4|11712.5|11712.7|11711.8|128
1629325200000|2021-08-18 22:20:00|11713.3|11712.4|11714.4|11713.5|11714.8|11713.9|11713.3|11712.4|152
1629325500000|2021-08-18 22:25:00|11714.3|11713.4|11715.9|11715|11716.1|11715.2|11714.3|11713.4|114
1629325800000|2021-08-18 22:30:00|11716|11715.1|11714.9|11714|11716.1|11715.2|11714.6|11713.7|154
1629326100000|2021-08-18 22:35:00|11715|11714.1|11714.9|11714|11715.4|11714.5|11714.5|11713.6|116
1629326400000|2021-08-18 22:40:00|11714.8|11713.9|11713|11712.1|11714.8|11713.9|11712.9|11712|155
1629326700000|2021-08-18 22:45:00|11712.9|11712|11713.5|11712.6|11713.7|11712.8|11711.7|11710.8|162
1629327000000|2021-08-18 22:50:00|11713.6|11712.7|11713.5|11712.6|11715.2|11714.3|11713.2|11712.3|228
1629327300000|2021-08-18 22:55:00|11713.4|11712.5|11713.9|11713|11714.1|11713.2|11713.3|11712.4|101
1629327600000|2021-08-18 23:00:00|11714|11713.1|11714.5|11713.6|11714.8|11713.9|11714|11713.1|89
1629327900000|2021-08-18 23:05:00|11714.4|11713.5|11714.7|11713.8|11715.1|11714.2|11713.8|11713.1|79
1629328200000|2021-08-18 23:10:00|11714.8|11713.9|11714.4|11713.5|11715.5|11714.6|11714.1|11713.3|76
1629328500000|2021-08-18 23:15:00|11714.3|11713.4|11713.8|11712.9|11714.9|11714.1|11713.7|11712.8|137
1629328800000|2021-08-18 23:20:00|11713.9|11713|11712.7|11711.8|11713.9|11713.2|11712.2|11711.3|85
1629329100000|2021-08-18 23:25:00|11712.8|11711.9|11713.7|11712.8|11713.9|11713.1|11712.2|11711.3|132
1629329400000|2021-08-18 23:30:00|11713.8|11712.9|11714.1|11713.2|11714.6|11713.8|11713.5|11712.6|147
1629329700000|2021-08-18 23:35:00|11713.3|11712.7|11712.6|11711.7|11713.4|11712.7|11712.1|11711.4|98
1629330000000|2021-08-18 23:40:00|11712.5|11711.6|11710.8|11709.9|11712.6|11711.9|11710.2|11709.5|113
1629330300000|2021-08-18 23:45:00|11710.7|11709.8|11707.8|11706.9|11710.9|11710|11707.6|11706.9|209
1629330600000|2021-08-18 23:50:00|11707.9|11707.2|11705.2|11704.3|11708.2|11707.5|11705.1|11704.2|204
1629330900000|2021-08-18 23:55:00|11705.3|11704.4|11703.3|11702.4|11706.2|11705.4|11703.1|11702.3|276
1629331200000|2021-08-19 00:00:00|11703.4|11702.5|11701.2|11700.3|11704.4|11703.5|11701|11700.3|336
1629331500000|2021-08-19 00:05:00|11701.3|11700.4|11701.2|11700.3|11703.6|11702.8|11700.5|11699.7|314
1629331800000|2021-08-19 00:10:00|11701.1|11700.2|11697.2|11696.3|11701.2|11700.4|11697.2|11696.3|326
1629332100000|2021-08-19 00:15:00|11697.3|11696.4|11696.3|11695.7|11698.9|11698.2|11696.2|11695.6|283
1629332400000|2021-08-19 00:20:00|11696.2|11695.6|11691.3|11690.4|11696.4|11695.7|11691.2|11690.3|301
1629332700000|2021-08-19 00:25:00|11691.4|11690.5|11688.3|11687.4|11691.5|11690.7|11684.6|11683.7|619
1629333000000|2021-08-19 00:30:00|11688.2|11687.3|11689.5|11688.6|11689.6|11688.7|11687.2|11686.3|315
1629333300000|2021-08-19 00:35:00|11689.6|11688.7|11688.9|11688|11690.7|11689.9|11688.2|11687.3|375
1629333600000|2021-08-19 00:40:00|11689|11688.1|11690.3|11689.4|11690.4|11689.6|11688.5|11687.6|220
1629333900000|2021-08-19 00:45:00|11690.4|11689.5|11691.9|11691|11692|11691.2|11688.1|11687.2|361
1629334200000|2021-08-19 00:50:00|11692|11691.1|11689.8|11688.9|11692.5|11691.6|11689.4|11688.6|414
1629334500000|2021-08-19 00:55:00|11689.7|11688.8|11687.6|11687|11690.5|11689.7|11687|11686.2|331
1629334800000|2021-08-19 01:00:00|11687.8|11686.9|11687.5|11686.6|11689.2|11688.4|11686.1|11685.3|447
1629335100000|2021-08-19 01:05:00|11687.4|11686.5|11688.1|11687.2|11689.8|11688.9|11686.8|11685.9|401
1629335400000|2021-08-19 01:10:00|11688.2|11687.3|11688.7|11687.8|11689.8|11689.1|11687.5|11686.8|334
1629335700000|2021-08-19 01:15:00|11688.8|11687.9|11690.4|11689.8|11691.5|11690.7|11688.8|11687.9|368
1629336000000|2021-08-19 01:20:00|11690.5|11689.9|11690.2|11689.3|11691|11690.3|11689.6|11688.8|210
1629336300000|2021-08-19 01:25:00|11690.1|11689.2|11690.1|11689.2|11691.2|11690.4|11689.6|11688.8|251
1629336600000|2021-08-19 01:30:00|11690.3|11689.4|11692|11691.1|11694.2|11693.3|11689.6|11688.8|529
1629336900000|2021-08-19 01:35:00|11691.9|11691.3|11691.3|11690.4|11692.4|11691.7|11690.4|11689.7|395
1629337200000|2021-08-19 01:40:00|11691.2|11690.6|11689.1|11688.5|11691.4|11690.7|11689|11688.4|257
1629337500000|2021-08-19 01:45:00|11689|11688.4|11688.2|11687.6|11689|11688.4|11686.7|11686|257
1629337800000|2021-08-19 01:50:00|11688.1|11687.5|11687.2|11686.6|11688.4|11687.7|11687.1|11686.4|229
1629338100000|2021-08-19 01:55:00|11687.1|11686.5|11684.8|11683.9|11687.3|11686.7|11684.3|11683.6|414
1629338400000|2021-08-19 02:00:00|11684.7|11683.8|11686.3|11685.4|11687.3|11686.6|11684.6|11683.8|444
1629338700000|2021-08-19 02:05:00|11686.2|11685.6|11687.1|11686.5|11687.8|11687.1|11685.4|11684.8|312
1629339000000|2021-08-19 02:10:00|11687.2|11686.6|11685.2|11684.6|11687.3|11686.6|11684.9|11684.2|383
1629339300000|2021-08-19 02:15:00|11684.8|11684.2|11683.4|11682.5|11685.2|11684.5|11682.7|11681.9|322
1629339600000|2021-08-19 02:20:00|11683.3|11682.4|11682.5|11681.6|11683.4|11682.7|11680.6|11679.9|378
1629339900000|2021-08-19 02:25:00|11682.3|11681.7|11675.9|11675.3|11682.4|11681.8|11675.8|11675.2|369
1629340200000|2021-08-19 02:30:00|11676.2|11675.2|11679.4|11678.5|11679.5|11678.9|11675.1|11674.5|451
1629340500000|2021-08-19 02:35:00|11679.5|11678.6|11681.5|11680.6|11681.5|11680.8|11677.3|11676.5|362
1629340800000|2021-08-19 02:40:00|11680.8|11679.9|11679.3|11678.4|11680.8|11679.9|11678.6|11677.9|251
1629341100000|2021-08-19 02:45:00|11679.1|11678.5|11680.9|11680|11681.8|11681.1|11678.5|11677.9|274
1629341400000|2021-08-19 02:50:00|11680.8|11679.9|11680.7|11680.1|11681.7|11680.9|11680.1|11679.2|234
1629341700000|2021-08-19 02:55:00|11680.6|11680|11677.1|11676.5|11681.9|11681.2|11676.9|11676.2|320
1629342000000|2021-08-19 03:00:00|11677.2|11676.6|11677.1|11676.2|11677.8|11676.9|11676.2|11675.3|330
1629342300000|2021-08-19 03:05:00|11677|11676.1|11674.2|11673.3|11677.8|11677.2|11674.1|11673.2|365
1629342600000|2021-08-19 03:10:00|11674.3|11673.4|11673|11672.4|11674.4|11673.6|11666.2|11665.3|673
1629342900000|2021-08-19 03:15:00|11672.8|11672.2|11672.8|11672.2|11673|11672.2|11671.7|11670.9|344
1629343200000|2021-08-19 03:20:00|11672.9|11672.3|11672.9|11672|11674.3|11673.7|11672.6|11671.8|228
1629343500000|2021-08-19 03:25:00|11673|11672.1|11673.2|11672.6|11673.4|11672.7|11671.6|11670.9|166
1629343800000|2021-08-19 03:30:00|11673.3|11672.7|11673.3|11672.4|11673.9|11673.1|11672.6|11671.8|188
1629344100000|2021-08-19 03:35:00|11673.2|11672.3|11672.6|11672|11673.5|11672.8|11672.2|11671.5|209
1629344400000|2021-08-19 03:40:00|11672.5|11671.9|11671.8|11670.9|11672.5|11671.9|11671.1|11670.4|187
1629344700000|2021-08-19 03:45:00|11671.6|11671|11673.6|11673|11674.3|11673.6|11671.6|11671|235
1629345000000|2021-08-19 03:50:00|11673.8|11672.9|11675.4|11674.8|11675.8|11675.1|11673.5|11672.8|216
1629345300000|2021-08-19 03:55:00|11675.3|11674.7|11675.9|11675|11676.2|11675.4|11675.2|11674.5|242
1629345600000|2021-08-19 04:00:00|11675.8|11675.2|11677|11676.4|11677.4|11676.8|11675.6|11675|200
1629345900000|2021-08-19 04:05:00|11676.9|11676.3|11676.9|11676|11677.1|11676.4|11675.8|11675.2|164
1629346200000|2021-08-19 04:10:00|11676.7|11676.1|11678.2|11677.6|11678.7|11677.9|11676.7|11675.9|179
1629346500000|2021-08-19 04:15:00|11678.4|11677.5|11678.2|11677.3|11678.4|11677.7|11677.6|11676.9|180
1629346800000|2021-08-19 04:20:00|11678.3|11677.4|11676.8|11675.9|11678.5|11677.7|11676.6|11675.8|250
1629347100000|2021-08-19 04:25:00|11676.9|11676|11676.2|11675.3|11677.3|11676.5|11676.1|11675.2|170
1629347400000|2021-08-19 04:30:00|11676.3|11675.4|11676.9|11676|11677.2|11676.5|11675.5|11674.7|182
1629347700000|2021-08-19 04:35:00|11676.7|11676.1|11675.1|11674.2|11677.2|11676.6|11674.4|11673.6|205
1629348000000|2021-08-19 04:40:00|11675|11674.1|11676.2|11675.3|11676.4|11675.5|11674.5|11673.8|193
1629348300000|2021-08-19 04:45:00|11676.1|11675.2|11674.9|11674|11677.1|11676.3|11674.8|11674|172
1629348600000|2021-08-19 04:50:00|11674.8|11674.2|11675.8|11674.9|11676.1|11675.3|11674.7|11673.9|147
1629348900000|2021-08-19 04:55:00|11675.9|11675|11677.2|11676.6|11677.8|11677|11675.7|11674.9|204
1629349200000|2021-08-19 05:00:00|11677.1|11676.5|11678.1|11677.5|11678.3|11677.7|11674.6|11673.8|325
1629349500000|2021-08-19 05:05:00|11678.3|11677.4|11677.1|11676.5|11678.9|11678.2|11676.8|11676.2|257
1629349800000|2021-08-19 05:10:00|11677.2|11676.3|11678.6|11678|11678.9|11678.2|11676.8|11676.2|259
1629350100000|2021-08-19 05:15:00|11678.5|11677.9|11677.8|11677.2|11679.3|11678.7|11677.2|11676.6|217
1629350400000|2021-08-19 05:20:00|11677.7|11677.1|11677.3|11676.7|11678.8|11678|11676.5|11675.8|234
1629350700000|2021-08-19 05:25:00|11677.2|11676.6|11675.7|11674.8|11677.5|11676.9|11675.3|11674.6|310
1629351000000|2021-08-19 05:30:00|11675.6|11674.7|11678.3|11677.4|11680.2|11679.5|11675.4|11674.5|461
1629351300000|2021-08-19 05:35:00|11678.4|11677.5|11678.3|11677.7|11681.4|11680.6|11678|11677.2|431
1629351600000|2021-08-19 05:40:00|11678.4|11677.8|11676.7|11675.8|11678.6|11677.9|11675|11674.3|401
1629351900000|2021-08-19 05:45:00|11676.8|11675.9|11678.3|11677.7|11678.9|11678.3|11675.1|11674.4|293
1629352200000|2021-08-19 05:50:00|11678.4|11677.8|11670.8|11669.9|11679.9|11679.2|11670.6|11669.9|487
1629352500000|2021-08-19 05:55:00|11670.7|11670.1|11673|11672.1|11674.6|11673.8|11670|11669.3|743
1629352800000|2021-08-19 06:00:00|11672.8|11671.9|11674.6|11673.7|11675.8|11675.1|11670.6|11670|703
1629353100000|2021-08-19 06:05:00|11674.7|11673.8|11669.6|11668.7|11675.8|11674.9|11669.5|11668.6|682
1629353400000|2021-08-19 06:10:00|11669.3|11668.9|11676.4|11675.5|11678.5|11677.8|11669.1|11668.5|602
1629353700000|2021-08-19 06:15:00|11676.5|11675.6|11675.5|11674.6|11677.7|11677|11674.6|11673.9|471
1629354000000|2021-08-19 06:20:00|11675.4|11674.5|11676.8|11676.2|11677.5|11676.9|11673.3|11672.6|556
1629354300000|2021-08-19 06:25:00|11677|11676.4|11673.9|11673.3|11677.1|11676.5|11672.7|11672.1|698
1629354600000|2021-08-19 06:30:00|11674|11673.4|11678.9|11678|11678.9|11678.1|11673.7|11673|680
1629354900000|2021-08-19 06:35:00|11678.8|11677.9|11678.6|11678|11680.1|11679.5|11677.1|11676.5|492
1629355200000|2021-08-19 06:40:00|11678.5|11677.9|11676.7|11676.1|11679|11678.2|11674.5|11673.8|538
1629355500000|2021-08-19 06:45:00|11676.8|11676.2|11678.2|11677.6|11679.8|11679.2|11676.1|11675.4|505
1629355800000|2021-08-19 06:50:00|11678.3|11677.4|11676.1|11675.5|11679|11678.3|11676|11675.3|476
1629356100000|2021-08-19 06:55:00|11676|11675.4|11678.9|11678.3|11681.2|11680.5|11675.7|11675|619
1629356400000|2021-08-19 07:00:00|11679|11678.1|11679.7|11679.1|11683.3|11682.6|11678.6|11677.9|816
1629356700000|2021-08-19 07:05:00|11679.8|11679.2|11679.2|11678.6|11681.4|11680.5|11675.4|11674.7|793
1629357000000|2021-08-19 07:10:00|11679.1|11678.5|11678.8|11678.2|11682.3|11681.5|11677.6|11676.9|804
1629357300000|2021-08-19 07:15:00|11679|11678.4|11678.3|11677.7|11679.4|11678.8|11676.5|11675.8|577
1629357600000|2021-08-19 07:20:00|11678.2|11677.6|11677|11676.4|11680.6|11680|11676.5|11675.9|593
1629357900000|2021-08-19 07:25:00|11677.1|11676.5|11676.8|11676.2|11677.7|11677.1|11671.5|11670.8|663
1629358200000|2021-08-19 07:30:00|11676.7|11676.1|11678.9|11678.3|11678.9|11678.3|11675.2|11674.6|574
1629358500000|2021-08-19 07:35:00|11678.8|11678.2|11679.3|11678.7|11680.7|11680.1|11678|11677.4|500
1629358800000|2021-08-19 07:40:00|11679.1|11678.5|11678.2|11677.6|11679.3|11678.7|11675.7|11675|660
1629359100000|2021-08-19 07:45:00|11678.3|11677.7|11678.8|11678.2|11680.3|11679.7|11677.7|11677|525
1629359400000|2021-08-19 07:50:00|11678.9|11678.3|11683.9|11683.3|11684|11683.3|11678.8|11678.2|543
1629359700000|2021-08-19 07:55:00|11684|11683.4|11683.3|11682.4|11684.8|11683.9|11681.1|11680.5|607
1629360000000|2021-08-19 08:00:00|11683.2|11682.6|11684|11683.1|11684.2|11683.5|11680.6|11679.9|509
1629360300000|2021-08-19 08:05:00|11683.8|11683.2|11682.3|11681.7|11685.2|11684.5|11681.3|11680.5|596
1629360600000|2021-08-19 08:10:00|11682.2|11681.6|11683.2|11682.6|11685.2|11684.6|11681.9|11681.2|416
1629360900000|2021-08-19 08:15:00|11683.3|11682.7|11683|11682.4|11686.1|11685.3|11682.9|11682.3|433
1629361200000|2021-08-19 08:20:00|11682.9|11682.3|11686.8|11686.2|11686.8|11686.2|11682.9|11682.3|385
1629361500000|2021-08-19 08:25:00|11686.7|11686.1|11693.7|11693.1|11694.6|11693.9|11686.4|11685.8|609
1629361800000|2021-08-19 08:30:00|11693.6|11693|11694.1|11693.5|11697.6|11697|11693.3|11692.5|636
1629362100000|2021-08-19 08:35:00|11694|11693.4|11696.1|11695.5|11697|11696.4|11693.7|11693|536
1629362400000|2021-08-19 08:40:00|11696.2|11695.6|11691.1|11690.5|11696.7|11696.1|11689.9|11689.3|631
1629362700000|2021-08-19 08:45:00|11691.2|11690.6|11688.3|11687.7|11692.6|11692|11688.2|11687.6|512
1629363000000|2021-08-19 08:50:00|11687.9|11687.3|11686.8|11686.2|11688.4|11687.8|11684.4|11683.8|443
1629363300000|2021-08-19 08:55:00|11686.7|11686.1|11687.3|11686.4|11687.7|11687.1|11682.9|11682.3|562
1629363600000|2021-08-19 09:00:00|11687.2|11686.6|11681.3|11680.7|11687.3|11686.6|11680.5|11679.9|614
1629363900000|2021-08-19 09:05:00|11681.4|11680.5|11686.8|11686.2|11687.4|11686.7|11680.7|11680.1|560
1629364200000|2021-08-19 09:10:00|11686.7|11686.1|11685.9|11685|11688.7|11687.9|11685.5|11684.9|488
1629364500000|2021-08-19 09:15:00|11685.8|11685.2|11689.9|11689.3|11690.4|11689.8|11684.5|11683.8|588
1629364800000|2021-08-19 09:20:00|11690|11689.4|11688.2|11687.6|11690.5|11689.9|11688.1|11687.4|580
1629365100000|2021-08-19 09:25:00|11688.1|11687.5|11686.3|11685.7|11688.3|11687.7|11685.1|11684.4|442
1629365400000|2021-08-19 09:30:00|11686.4|11685.8|11688.3|11687.7|11688.5|11687.7|11685.4|11684.7|417
1629365700000|2021-08-19 09:35:00|11688.5|11687.9|11691.4|11690.5|11692.2|11691.6|11688.2|11687.6|573
1629366000000|2021-08-19 09:40:00|11691.5|11690.6|11691.2|11690.6|11692.2|11691.6|11689.6|11688.9|407
1629366300000|2021-08-19 09:45:00|11691.3|11690.7|11693.3|11692.7|11694.6|11694|11690.5|11689.7|443
1629366600000|2021-08-19 09:50:00|11693.2|11692.6|11695.3|11694.7|11695.8|11695.2|11692.4|11691.6|405
1629366900000|2021-08-19 09:55:00|11695.1|11694.5|11696.2|11695.6|11698.2|11697.6|11695|11694.4|437
1629367200000|2021-08-19 10:00:00|11696.3|11695.7|11693|11692.4|11696.9|11696.3|11690.9|11690.3|443
1629367500000|2021-08-19 10:05:00|11693.1|11692.5|11693.7|11693.1|11694.8|11694.1|11692.8|11692.2|380
1629367800000|2021-08-19 10:10:00|11693.8|11693.2|11692.1|11691.5|11695.2|11694.4|11692|11691.4|286
1629368100000|2021-08-19 10:15:00|11692.2|11691.6|11692.6|11691.7|11694.3|11693.6|11690.9|11690.3|352
1629368400000|2021-08-19 10:20:00|11692.3|11691.8|11693.9|11693.3|11694.3|11693.7|11692.1|11691.5|361
1629368700000|2021-08-19 10:25:00|11694.2|11693.6|11690.7|11690.1|11694.8|11694.2|11690.6|11690|359
1629369000000|2021-08-19 10:30:00|11690.9|11690.3|11693.7|11693.1|11693.8|11693.2|11689.6|11689|327
1629369300000|2021-08-19 10:35:00|11693.9|11693.3|11694.2|11693.3|11695.8|11695.2|11693.7|11692.9|387
1629369600000|2021-08-19 10:40:00|11694.3|11693.4|11692.1|11691.5|11694.3|11693.5|11690.3|11689.7|414
1629369900000|2021-08-19 10:45:00|11692.2|11691.6|11692.1|11691.5|11695.2|11694.6|11691.8|11691.2|311
1629370200000|2021-08-19 10:50:00|11692.2|11691.6|11694.1|11693.5|11694.7|11694.1|11692|11691.3|327
1629370500000|2021-08-19 10:55:00|11694.3|11693.7|11693.4|11692.8|11695.6|11694.9|11692.5|11691.9|382
1629370800000|2021-08-19 11:00:00|11693.5|11692.9|11696.2|11695.6|11696.8|11696.2|11692.4|11691.8|357
1629371100000|2021-08-19 11:05:00|11696.1|11695.5|11696.5|11695.9|11698.8|11698.2|11696.1|11695.5|384
1629371400000|2021-08-19 11:10:00|11696.6|11696|11696.7|11696.1|11696.9|11696.3|11695.2|11694.6|310
1629371700000|2021-08-19 11:15:00|11697|11696.4|11698.3|11697.7|11698.7|11698|11695.5|11694.9|267
1629372000000|2021-08-19 11:20:00|11698.1|11697.5|11696.2|11695.6|11698.8|11698.2|11695.6|11695|259
1629372300000|2021-08-19 11:25:00|11696.3|11695.7|11696.1|11695.5|11697|11696.4|11695.1|11694.5|315
1629372600000|2021-08-19 11:30:00|11696.2|11695.6|11698.7|11698.1|11698.9|11698.3|11695.3|11694.7|458
1629372900000|2021-08-19 11:35:00|11698.9|11698|11699.1|11698.5|11700|11699.4|11696.8|11696.2|369
1629373200000|2021-08-19 11:40:00|11699.2|11698.6|11699.8|11698.9|11701.3|11700.6|11697.6|11697|358
1629373500000|2021-08-19 11:45:00|11699.6|11699|11697.4|11696.8|11699.7|11699.1|11696|11695.4|350
1629373800000|2021-08-19 11:50:00|11697.5|11696.9|11701.6|11701|11702.1|11701.3|11697|11696.4|362
1629374100000|2021-08-19 11:55:00|11701.4|11700.8|11699.7|11699.1|11704.2|11703.6|11699.6|11699|605
1629374400000|2021-08-19 12:00:00|11699.6|11699|11698.6|11698|11703|11702.4|11697.5|11696.9|560
1629374700000|2021-08-19 12:05:00|11698.7|11698.1|11699|11698.4|11700|11699.4|11697.5|11696.9|497
1629375000000|2021-08-19 12:10:00|11699.1|11698.5|11696.8|11695.9|11699.2|11698.5|11696|11695.3|411
1629375300000|2021-08-19 12:15:00|11696.6|11696|11696.9|11696.3|11699.1|11698.5|11696.6|11696|402
1629375600000|2021-08-19 12:20:00|11697.1|11696.2|11695.8|11695.2|11698.5|11697.9|11694.9|11694.2|606
1629375900000|2021-08-19 12:25:00|11696|11695.4|11696.7|11695.1|11697.7|11696.9|11694.8|11693.7|451
1629376200000|2021-08-19 12:30:00|11696.8|11695.6|11701.2|11700.6|11701.2|11700.6|11694.9|11694|652
1629376500000|2021-08-19 12:35:00|11701.4|11700.8|11702.6|11701.7|11704.5|11703.9|11701.4|11700.8|611
1629376800000|2021-08-19 12:40:00|11702.4|11701.8|11697.8|11697.2|11702.6|11701.9|11696.2|11695.6|627
1629377100000|2021-08-19 12:45:00|11697.9|11697.3|11697.1|11696.2|11698.2|11697.4|11696.1|11695.5|366
1629377400000|2021-08-19 12:50:00|11697|11696.1|11698|11697.4|11698.8|11698.1|11696.1|11695.4|445
1629377700000|2021-08-19 12:55:00|11698.1|11697.5|11699.2|11698.3|11701|11700.4|11697.5|11696.9|440
1629378000000|2021-08-19 13:00:00|11699.3|11698.4|11696.3|11695.7|11702.9|11702.1|11695.6|11695|665
1629378300000|2021-08-19 13:05:00|11696.2|11695.6|11699.9|11699.3|11700.9|11700.1|11695.6|11695|577
1629378600000|2021-08-19 13:10:00|11700|11699.4|11699.3|11698.7|11700.9|11700.3|11697.5|11696.8|417
1629378900000|2021-08-19 13:15:00|11699.4|11698.8|11698.6|11698|11700.5|11699.9|11696.2|11695.5|584
1629379200000|2021-08-19 13:20:00|11698.5|11697.9|11696.8|11696.2|11698.6|11698|11692.5|11691.9|597
1629379500000|2021-08-19 13:25:00|11696.7|11696.1|11695.3|11694.7|11697.5|11696.9|11692.3|11691.5|459
1629379800000|2021-08-19 13:30:00|11694.7|11694.1|11695.5|11694.9|11697.8|11697.2|11694.3|11693.7|557
1629380100000|2021-08-19 13:35:00|11695.6|11695|11697.1|11696.5|11697.4|11696.8|11693.5|11692.9|733
1629380400000|2021-08-19 13:40:00|11697.2|11696.6|11694.7|11694.1|11697.6|11697|11693.6|11693|605
1629380700000|2021-08-19 13:45:00|11694.6|11694|11696.9|11696.3|11699|11698.4|11693.6|11693|744
1629381000000|2021-08-19 13:50:00|11696.8|11696.2|11698.8|11698.2|11699.2|11698.6|11696.1|11695.5|614
1629381300000|2021-08-19 13:55:00|11698.7|11698.1|11700.7|11699.8|11701.6|11701|11697.3|11696.5|635
1629381600000|2021-08-19 14:00:00|11700.6|11699.7|11698.5|11697.9|11700.7|11699.8|11696|11695.3|966
1629381900000|2021-08-19 14:05:00|11698.3|11697.7|11690|11689.4|11699.6|11698.8|11689.2|11688.6|859
1629382200000|2021-08-19 14:10:00|11690.1|11689.5|11692.2|11691.6|11693.7|11693.1|11690.1|11689.4|702
1629382500000|2021-08-19 14:15:00|11692.3|11691.7|11692|11691.4|11693.9|11693.2|11691.9|11691.2|725
1629382800000|2021-08-19 14:20:00|11691.8|11691.2|11695.2|11694.6|11696|11695.2|11689.8|11688.9|656
1629383100000|2021-08-19 14:25:00|11695.3|11694.7|11696.2|11695.6|11697.7|11696.9|11693.9|11693.1|617
1629383400000|2021-08-19 14:30:00|11696.1|11695.5|11694.2|11693.3|11697.4|11696.5|11692|11691.3|789
1629383700000|2021-08-19 14:35:00|11694.3|11693.4|11696.1|11695.5|11696.8|11696.2|11693.8|11692.9|726
1629384000000|2021-08-19 14:40:00|11695.7|11695.1|11692.6|11692|11695.7|11695.1|11691.4|11690.8|628
1629384300000|2021-08-19 14:45:00|11692.9|11692.3|11690.6|11690|11693.6|11692.9|11690.5|11689.8|540
1629384600000|2021-08-19 14:50:00|11690.9|11690.3|11685.7|11684.8|11691|11690.3|11685.1|11684.2|851
1629384900000|2021-08-19 14:55:00|11685.6|11684.7|11683|11682.4|11686.6|11686|11682|11681.4|861
1629385200000|2021-08-19 15:00:00|11682.9|11682.3|11685.8|11685.2|11686.8|11686.1|11679.5|11678.9|793
1629385500000|2021-08-19 15:05:00|11685.6|11685|11680.3|11679.4|11685.7|11685|11680.1|11679.2|673
1629385800000|2021-08-19 15:10:00|11680.2|11679.3|11683|11682.4|11683.4|11682.7|11679.1|11678.2|596
1629386100000|2021-08-19 15:15:00|11682.9|11682.3|11686.8|11686.2|11688|11687.4|11681.7|11680.9|557
1629386400000|2021-08-19 15:20:00|11687|11686.4|11686.2|11685.6|11687.2|11686.4|11684.4|11683.8|481
1629386700000|2021-08-19 15:25:00|11686.3|11685.7|11689.2|11688.6|11691.1|11690.5|11686.2|11685.6|417
1629387000000|2021-08-19 15:30:00|11689.3|11688.7|11689.9|11689.3|11690.2|11689.4|11687.2|11686.6|629
1629387300000|2021-08-19 15:35:00|11690|11689.4|11694.8|11694.2|11696.2|11695.4|11689.8|11689.2|594
1629387600000|2021-08-19 15:40:00|11694.9|11694|11695.1|11694.5|11695.8|11695|11693.6|11692.8|475
1629387900000|2021-08-19 15:45:00|11695.2|11694.6|11694.7|11694.1|11697.2|11696.6|11693.9|11693.3|522
1629388200000|2021-08-19 15:50:00|11694.6|11694|11695|11694.4|11697.5|11696.9|11694.6|11694|423
1629388500000|2021-08-19 15:55:00|11694.9|11694.3|11693.3|11692.4|11695.7|11695.1|11693.1|11692.3|509
1629388800000|2021-08-19 16:00:00|11693.1|11692.5|11691.6|11691|11693.6|11692.9|11690.5|11689.8|480
1629389100000|2021-08-19 16:05:00|11691.5|11690.9|11690.3|11689.4|11692.2|11691.6|11690.1|11689.4|285
1629389400000|2021-08-19 16:10:00|11690.2|11689.3|11689.6|11688.7|11690.4|11689.7|11687.9|11687.2|304
1629389700000|2021-08-19 16:15:00|11689.4|11688.8|11692.2|11691.6|11693.3|11692.6|11689|11688.2|409
1629390000000|2021-08-19 16:20:00|11692.5|11691.9|11690|11689.4|11693.7|11693.1|11689.7|11689.1|407
1629390300000|2021-08-19 16:25:00|11689.9|11689.3|11687|11686.4|11689.9|11689.3|11686.7|11686.1|394
1629390600000|2021-08-19 16:30:00|11687.1|11686.5|11687.6|11687|11688.2|11687.6|11686.4|11685.8|376
1629390900000|2021-08-19 16:35:00|11687.7|11687.1|11690.1|11689.5|11690.3|11689.7|11685|11684.4|368
1629391200000|2021-08-19 16:40:00|11690.2|11689.6|11689.1|11688.5|11690.5|11689.7|11688.2|11687.4|343
1629391500000|2021-08-19 16:45:00|11689.3|11688.4|11687.5|11686.9|11689.9|11689|11685.9|11685.2|378
1629391800000|2021-08-19 16:50:00|11687.7|11686.8|11688.6|11688|11689.8|11689|11687.7|11686.8|304
1629392100000|2021-08-19 16:55:00|11688.5|11687.9|11688.6|11688|11689.3|11688.7|11687.7|11687.1|386
1629392400000|2021-08-19 17:00:00|11688.7|11688.1|11686.5|11685.9|11688.8|11688.2|11686.2|11685.5|364
1629392700000|2021-08-19 17:05:00|11686.6|11686|11687.3|11686.7|11687.7|11686.8|11685.5|11684.8|450
1629393000000|2021-08-19 17:10:00|11687.2|11686.6|11684.6|11684|11688.5|11687.9|11684.5|11683.9|377
1629393300000|2021-08-19 17:15:00|11684.5|11683.9|11682.1|11681.2|11684.5|11683.9|11682|11681.2|387
1629393600000|2021-08-19 17:20:00|11682|11681.4|11682|11681.4|11683.4|11682.6|11681.4|11680.7|368
1629393900000|2021-08-19 17:25:00|11682.1|11681.5|11679.8|11678.9|11683.1|11682.5|11679.2|11678.5|383
1629394200000|2021-08-19 17:30:00|11679.6|11679|11678.4|11677.8|11680.2|11679.3|11677.5|11676.8|409
1629394500000|2021-08-19 17:35:00|11678.3|11677.7|11680.3|11679.4|11680.7|11679.9|11678.2|11677.5|326
1629394800000|2021-08-19 17:40:00|11680.2|11679.3|11681.8|11680.9|11682.1|11681.3|11680|11679.3|276
1629395100000|2021-08-19 17:45:00|11681.7|11680.8|11680.6|11679.7|11681.8|11681.2|11679.6|11678.9|306
1629395400000|2021-08-19 17:50:00|11680.7|11679.8|11679.5|11678.9|11680.8|11680.1|11679.5|11678.7|308
1629395700000|2021-08-19 17:55:00|11679.4|11678.8|11678.1|11677.2|11679.8|11679|11677.8|11676.9|337
1629396000000|2021-08-19 18:00:00|11678|11677.1|11677.8|11676.9|11679.2|11678.5|11677.2|11676.3|322
1629396300000|2021-08-19 18:05:00|11677.7|11676.8|11676.7|11675.8|11677.9|11677.2|11676.6|11675.7|385
1629396600000|2021-08-19 18:10:00|11676.6|11675.7|11676|11675.4|11677.3|11676.6|11675.6|11674.8|279
1629396900000|2021-08-19 18:15:00|11676.1|11675.2|11676.4|11675.5|11676.4|11675.6|11674.5|11673.9|362
1629397200000|2021-08-19 18:20:00|11676.3|11675.4|11676.9|11676|11677|11676.1|11676.1|11675.2|252
1629397500000|2021-08-19 18:25:00|11676.8|11675.9|11674.3|11673.4|11676.9|11676.1|11673.4|11672.8|317
1629397800000|2021-08-19 18:30:00|11674.4|11673.5|11677.8|11677.2|11678.6|11677.8|11673|11672.2|568
1629398100000|2021-08-19 18:35:00|11677.9|11677.3|11677.2|11676.6|11678.5|11677.8|11676.6|11675.9|560
1629398400000|2021-08-19 18:40:00|11677.1|11676.5|11677.8|11677.2|11678.7|11677.9|11676.6|11675.7|441
1629398700000|2021-08-19 18:45:00|11677.6|11677|11676.7|11676.1|11677.8|11677.1|11676|11675.3|448
1629399000000|2021-08-19 18:50:00|11676.8|11676.2|11677.1|11676.5|11678|11677.3|11676.6|11675.8|455
1629399300000|2021-08-19 18:55:00|11677|11676.4|11676|11675.4|11677.1|11676.5|11675|11674.3|409
1629399600000|2021-08-19 19:00:00|11676.1|11675.5|11677.4|11676.5|11677.4|11676.7|11675.5|11674.7|388
1629399900000|2021-08-19 19:05:00|11677.3|11676.4|11680.2|11679.6|11680.7|11679.9|11677.1|11676.4|381
1629400200000|2021-08-19 19:10:00|11680.1|11679.5|11677.2|11676.3|11680.5|11679.9|11676.8|11676.2|341
1629400500000|2021-08-19 19:15:00|11677.3|11676.4|11677.9|11677|11679.1|11678.4|11676.9|11676.1|359
1629400800000|2021-08-19 19:20:00|11677.7|11677.1|11677.6|11676.7|11678.1|11677.3|11676.4|11675.6|360
1629401100000|2021-08-19 19:25:00|11677.3|11676.4|11677.6|11676.7|11678.1|11677.2|11676.7|11675.8|190
1629401400000|2021-08-19 19:30:00|11677.7|11676.8|11677.7|11676.8|11678.2|11677.5|11676.4|11675.6|325
1629401700000|2021-08-19 19:35:00|11677.6|11676.7|11676.6|11675.7|11677.9|11677|11676.2|11675.3|250
1629402000000|2021-08-19 19:40:00|11676.7|11675.8|11676.7|11675.8|11676.8|11676.1|11675.2|11674.6|354
1629402300000|2021-08-19 19:45:00|11676.6|11675.7|11676.3|11675.7|11676.7|11675.8|11675.5|11674.8|296
1629402600000|2021-08-19 19:50:00|11676.2|11675.6|11675.4|11674.8|11676.9|11676.1|11675.2|11674.4|328
1629402900000|2021-08-19 19:55:00|11675.5|11674.9|11676.9|11676.3|11677.3|11676.7|11674.6|11673.9|449
1629403200000|2021-08-19 20:00:00|11676.7|11676.1|11676.4|11675.5|11676.8|11676.1|11675.1|11674.3|235
1629403500000|2021-08-19 20:05:00|11676.3|11675.4|11676.7|11676.1|11676.9|11676.1|11675.6|11674.9|102
1629403800000|2021-08-19 20:10:00|11677.1|11676.5|11677.2|11676.3|11677.5|11676.7|11676.6|11675.8|107
1629404100000|2021-08-19 20:15:00|11677.3|11676.4|11677.3|11676.4|11677.7|11677|11676.9|11676.2|111
1629404400000|2021-08-19 20:20:00|11677.2|11676.3|11677.1|11676.2|11677.4|11676.6|11676.8|11676|68
1629404700000|2021-08-19 20:25:00|11677|11676.4|11677.4|11676.8|11677.7|11677|11676.9|11676.1|59
1629405000000|2021-08-19 20:30:00|11677.6|11676.7|11677|11676.4|11677.8|11677|11677|11676.2|53
1629405300000|2021-08-19 20:35:00|11677.2|11676.3|11677.4|11676.8|11677.8|11676.9|11676.8|11675.9|97
1629405600000|2021-08-19 20:40:00|11677.3|11676.5|11677.7|11676.8|11678.8|11677.9|11677.3|11676.4|128
1629405900000|2021-08-19 20:45:00|11677.8|11676.9|11677.2|11676.3|11677.8|11676.9|11676.7|11675.8|79
1629406200000|2021-08-19 20:50:00|11677.1|11676.2|11678.2|11677.3|11678.3|11677.4|11676.8|11675.9|186
1629406500000|2021-08-19 20:55:00|11678.3|11677.4|11677.9|11675.4|11678.7|11677.6|11676.2|11675.2|435
1629406800000|2021-08-19 21:00:00|11678.3|11674.6|11677.9|11676.1|11678.3|11676.1|11676.8|11673.8|34
1629407100000|2021-08-19 21:05:00|11677.8|11675.6|11678.5|11675.6|11679.5|11676.8|11677.5|11675.1|93
1629407400000|2021-08-19 21:10:00|11678.7|11675.5|11679.6|11676.1|11680|11676.8|11678|11675|131
1629407700000|2021-08-19 21:15:00|11680.1|11676.2|11678.6|11676|11680.1|11677.1|11678|11675.2|129
1629408000000|2021-08-19 21:20:00|11678.5|11675.9|11678.7|11676.1|11679.8|11676.9|11678|11675.7|119
1629408300000|2021-08-19 21:25:00|11679.2|11677|11679.2|11676.2|11680.3|11677.1|11677.9|11675.8|86
1629408600000|2021-08-19 21:30:00|11678.2|11676.1|11679|11676.1|11680|11677|11678.2|11675.9|322
1629408900000|2021-08-19 21:35:00|11678.7|11676.3|11679.2|11676.5|11679.6|11676.9|11678.6|11676.1|569
1629409200000|2021-08-19 21:40:00|11679.3|11676.4|11678.8|11676.6|11679.4|11677.6|11678.4|11676|346
1629409500000|2021-08-19 21:45:00|11679|11676.5|11679.2|11675.6|11680.1|11677|11678.6|11675.6|525
1629409800000|2021-08-19 21:50:00|11679.4|11675.9|11679.4|11676.4|11680|11677.4|11678.2|11675.6|148
1629410100000|2021-08-19 21:55:00|11679.5|11676.6|11678.3|11676.3|11679.9|11677.8|11678.3|11675.3|157
1629410400000|2021-08-19 22:00:00|11678.4|11676.6|11678|11676.9|11679.5|11677.3|11677.7|11676.4|343
1629410700000|2021-08-19 22:05:00|11677.9|11677.1|11678|11677.1|11678.7|11677.7|11677.7|11676.8|104
1629411000000|2021-08-19 22:10:00|11678.1|11677|11677.8|11676.9|11678.5|11677.6|11677.5|11676.6|148
1629411300000|2021-08-19 22:15:00|11677.7|11676.8|11678.4|11677.5|11678.6|11677.6|11677.4|11676.5|99
1629411600000|2021-08-19 22:20:00|11678.5|11677.6|11678.8|11677.9|11679.4|11678.5|11678.5|11677.4|140
1629411900000|2021-08-19 22:25:00|11678.9|11678|11679.4|11678.5|11680|11679.1|11678.8|11677.9|110
1629412200000|2021-08-19 22:30:00|11679.3|11678.4|11679|11678.1|11679.3|11678.4|11678.8|11677.9|60
1629412500000|2021-08-19 22:35:00|11678.9|11678|11678.9|11678|11679.3|11678.4|11678.4|11677.5|98
1629412800000|2021-08-19 22:40:00|11679|11678.1|11678.8|11677.9|11679.3|11678.4|11678.8|11677.9|103
1629413100000|2021-08-19 22:45:00|11678.9|11678|11679.2|11678.3|11679.3|11678.4|11678.8|11677.9|61
1629413400000|2021-08-19 22:50:00|11679.1|11678.2|11678.2|11677.3|11679.4|11678.5|11678.2|11677.3|71
1629413700000|2021-08-19 22:55:00|11678.4|11677.5|11678.3|11677.4|11678.5|11677.6|11678.2|11677.3|54
1629414000000|2021-08-19 23:00:00|11678.4|11677.5|11678.4|11677.5|11678.9|11678|11677.4|11676.5|93
1629414300000|2021-08-19 23:05:00|11678.3|11677.4|11678.4|11677.5|11678.8|11677.9|11678.1|11677.2|61
1629414600000|2021-08-19 23:10:00|11678.5|11677.6|11678|11677.1|11678.5|11677.6|11677.4|11676.5|94
1629414900000|2021-08-19 23:15:00|11677.9|11677|11676.9|11676|11678|11677.2|11676.8|11675.9|83
1629415200000|2021-08-19 23:20:00|11677|11676.1|11676.8|11675.9|11677.4|11676.5|11676.5|11675.6|55
1629415500000|2021-08-19 23:25:00|11676.9|11676|11677.5|11676.6|11678|11677.1|11676.9|11676|75
1629415800000|2021-08-19 23:30:00|11677.4|11676.5|11676.8|11675.9|11677.6|11676.7|11676.6|11675.8|77
1629416100000|2021-08-19 23:35:00|11676.9|11676|11677.4|11676.5|11677.5|11676.6|11676.7|11675.9|50
1629416400000|2021-08-19 23:40:00|11677.3|11676.4|11676.4|11675.5|11677.4|11676.6|11676.2|11675.4|91
1629416700000|2021-08-19 23:45:00|11676.5|11675.6|11676.4|11675.5|11676.6|11675.8|11676.2|11675.4|81
1629417000000|2021-08-19 23:50:00|11676.3|11675.4|11677|11676.1|11677|11676.2|11675.5|11674.6|103
1629417300000|2021-08-19 23:55:00|11676.9|11676|11677|11676.1|11677.1|11676.3|11676.7|11675.9|66
1629417600000|2021-08-20 00:00:00|11676.9|11676|11680.1|11679.2|11680.6|11679.8|11676.7|11675.9|272
1629417900000|2021-08-20 00:05:00|11680.2|11679.3|11680.3|11679.4|11680.6|11679.8|11679.6|11678.8|207
1629418200000|2021-08-20 00:10:00|11680.2|11679.3|11680.4|11679.5|11680.9|11680|11679.7|11678.8|153
1629418500000|2021-08-20 00:15:00|11680.5|11679.6|11680.6|11679.7|11680.8|11679.9|11679.1|11678.2|143
1629418800000|2021-08-20 00:20:00|11680.5|11679.6|11682.6|11681.7|11682.7|11682|11679.8|11679|198
1629419100000|2021-08-20 00:25:00|11682.5|11681.6|11681.8|11680.9|11682.6|11681.9|11680.6|11679.7|164
1629419400000|2021-08-20 00:30:00|11681.7|11680.8|11682|11681.1|11683.3|11682.4|11681|11680.2|201
1629419700000|2021-08-20 00:35:00|11682.1|11681.2|11682.5|11681.6|11682.9|11682.1|11682.1|11681.2|128
1629420000000|2021-08-20 00:40:00|11682.7|11681.8|11683|11682.1|11683.1|11682.2|11682.3|11681.5|147
1629420300000|2021-08-20 00:45:00|11682.8|11682.2|11684.2|11683.3|11684.3|11683.4|11682.8|11682.1|185
1629420600000|2021-08-20 00:50:00|11684|11683.1|11683.3|11682.4|11684|11683.1|11682.7|11681.9|192
1629420900000|2021-08-20 00:55:00|11683.2|11682.3|11682.6|11682|11683.7|11682.9|11682.2|11681.4|212
1629421200000|2021-08-20 01:00:00|11682.7|11681.8|11682.8|11681.9|11682.9|11682.1|11681.3|11680.6|244
1629421500000|2021-08-20 01:05:00|11682.7|11682.1|11682.8|11682.2|11684.6|11683.8|11682.3|11681.4|234
1629421800000|2021-08-20 01:10:00|11683|11682.1|11682.2|11681.3|11683.7|11682.8|11682.2|11681.3|136
1629422100000|2021-08-20 01:15:00|11682.6|11681.7|11683.8|11682.9|11684.9|11684|11682.6|11681.7|234
1629422400000|2021-08-20 01:20:00|11683.9|11683|11684.7|11683.8|11684.9|11684.1|11683.4|11682.5|256
1629422700000|2021-08-20 01:25:00|11684.6|11683.7|11685.6|11684.7|11685.9|11685.1|11684.5|11683.7|207
1629423000000|2021-08-20 01:30:00|11685.5|11684.6|11683.9|11683.3|11685.7|11685.1|11683.6|11682.8|328
1629423300000|2021-08-20 01:35:00|11684|11683.4|11682.6|11681.7|11685|11684.2|11682.1|11681.5|439
1629423600000|2021-08-20 01:40:00|11682.7|11681.8|11683.6|11683|11685.6|11684.7|11682.5|11681.7|423
1629423900000|2021-08-20 01:45:00|11683.9|11682.9|11679.4|11678.5|11684.2|11683.5|11678.1|11677.2|569
1629424200000|2021-08-20 01:50:00|11679.5|11678.6|11680.4|11679.5|11680.5|11679.7|11678.7|11677.8|413
1629424500000|2021-08-20 01:55:00|11680.5|11679.6|11680.2|11679.3|11681.7|11680.9|11679.3|11678.6|287
1629424800000|2021-08-20 02:00:00|11680.3|11679.4|11680.4|11679.5|11681.8|11681.1|11679.2|11678.5|305
1629425100000|2021-08-20 02:05:00|11680.3|11679.7|11679|11678.1|11680.9|11680|11678.8|11677.9|281
1629425400000|2021-08-20 02:10:00|11678.9|11678|11678.1|11677.2|11679.1|11678.2|11677.2|11676.5|235
1629425700000|2021-08-20 02:15:00|11678|11677.4|11679.7|11679.1|11680.8|11680.1|11678|11677.4|238
1629426000000|2021-08-20 02:20:00|11679.5|11678.9|11678.2|11677.3|11679.9|11679.1|11678|11677.1|315
1629426300000|2021-08-20 02:25:00|11678.1|11677.2|11678.4|11677.5|11679.1|11678.3|11678|11677.2|212
1629426600000|2021-08-20 02:30:00|11678.3|11677.4|11677.2|11676.6|11678.8|11678|11677.1|11676.3|167
1629426900000|2021-08-20 02:35:00|11677.1|11676.5|11677.1|11676.5|11678.5|11677.7|11676.7|11675.9|192
1629427200000|2021-08-20 02:40:00|11677.2|11676.3|11677|11676.1|11677.4|11676.7|11676.1|11675.4|150
1629427500000|2021-08-20 02:45:00|11676.8|11676.2|11678.4|11677.8|11678.6|11677.9|11676.4|11675.8|179
1629427800000|2021-08-20 02:50:00|11678.3|11677.7|11680.2|11679.6|11680.4|11679.6|11678.3|11677.7|198
1629428100000|2021-08-20 02:55:00|11680.1|11679.5|11679.9|11679.3|11680.9|11680.1|11679.6|11678.9|155
1629428400000|2021-08-20 03:00:00|11679.8|11679.2|11679.8|11679.2|11680.6|11679.9|11679.2|11678.4|238
1629428700000|2021-08-20 03:05:00|11679.9|11679|11681.9|11681|11682|11681.2|11679.4|11678.6|184
1629429000000|2021-08-20 03:10:00|11682|11681.1|11683.5|11682.6|11684|11683.2|11681.8|11681|212
1629429300000|2021-08-20 03:15:00|11683.6|11682.7|11685.6|11684.7|11686.2|11685.4|11683.4|11682.6|237
1629429600000|2021-08-20 03:20:00|11685.5|11684.6|11686.5|11685.6|11687.9|11687.1|11685.4|11684.6|250
1629429900000|2021-08-20 03:25:00|11686.6|11685.7|11685.9|11685|11686.6|11685.8|11685.7|11684.8|224
1629430200000|2021-08-20 03:30:00|11686|11685.1|11684.7|11683.8|11686.9|11686.2|11684.1|11683.2|237
1629430500000|2021-08-20 03:35:00|11684.8|11683.9|11684.1|11683.2|11685.1|11684.2|11683.5|11682.7|216
1629430800000|2021-08-20 03:40:00|11684|11683.1|11685|11684.1|11685.2|11684.3|11683.9|11683|137
1629431100000|2021-08-20 03:45:00|11684.9|11684|11684.9|11684|11685.1|11684.2|11683.8|11682.9|127
1629431400000|2021-08-20 03:50:00|11684.8|11683.9|11685.1|11684.2|11685.3|11684.5|11684.6|11683.9|103
1629431700000|2021-08-20 03:55:00|11685.2|11684.3|11685.8|11685.2|11686.1|11685.4|11685|11684.3|160
1629432000000|2021-08-20 04:00:00|11686|11685.1|11686.4|11685.5|11686.6|11685.8|11685.6|11684.7|143
1629432300000|2021-08-20 04:05:00|11686.3|11685.4|11686.8|11686.2|11687|11686.2|11685.8|11685|93
1629432600000|2021-08-20 04:10:00|11686.7|11685.9|11687.3|11686.4|11687.6|11686.8|11686.3|11685.5|183
1629432900000|2021-08-20 04:15:00|11687.4|11686.5|11687.2|11686.3|11687.7|11686.9|11686.4|11685.6|212
1629433200000|2021-08-20 04:20:00|11687|11686.4|11686.3|11685.7|11687.1|11686.5|11686.2|11685.4|93
1629433500000|2021-08-20 04:25:00|11686.4|11685.8|11686.9|11686|11687.1|11686.4|11686|11685.2|119
1629433800000|2021-08-20 04:30:00|11686.7|11686.1|11686.3|11685.7|11688|11687.3|11686|11685.2|114
1629434100000|2021-08-20 04:35:00|11686.5|11685.6|11686.1|11685.2|11686.6|11685.8|11685.5|11684.6|182
1629434400000|2021-08-20 04:40:00|11686|11685.4|11685.8|11685.2|11686.1|11685.4|11684.6|11684|196
1629434700000|2021-08-20 04:45:00|11685.9|11685.3|11687|11686.1|11687.3|11686.7|11685.9|11685.1|120
1629435000000|2021-08-20 04:50:00|11686.9|11686|11687|11686.4|11687.5|11686.8|11686.7|11686|149
1629435300000|2021-08-20 04:55:00|11687.1|11686.2|11686.4|11685.8|11687.6|11686.9|11686.2|11685.5|211
1629435600000|2021-08-20 05:00:00|11686.5|11685.9|11686.1|11685.2|11686.6|11685.9|11685.2|11684.3|219
1629435900000|2021-08-20 05:05:00|11686|11685.1|11684.4|11683.8|11686|11685.3|11684.3|11683.6|305
1629436200000|2021-08-20 05:10:00|11684.3|11683.7|11683.9|11683.3|11684.9|11684.1|11683.9|11683.1|193
1629436500000|2021-08-20 05:15:00|11684|11683.4|11684.7|11683.8|11684.7|11683.8|11681.9|11681.1|499
1629436800000|2021-08-20 05:20:00|11684.8|11683.9|11686.6|11685.7|11686.7|11685.8|11684.5|11683.7|272
1629437100000|2021-08-20 05:25:00|11686.5|11685.6|11685.5|11684.6|11686.6|11685.7|11685.2|11684.3|307
1629437400000|2021-08-20 05:30:00|11685.7|11684.8|11685.6|11684.7|11687.4|11686.5|11685|11684.3|274
1629437700000|2021-08-20 05:35:00|11685.7|11684.8|11686.4|11685.8|11686.7|11685.9|11685|11684.3|222
1629438000000|2021-08-20 05:40:00|11686.5|11685.6|11686.6|11685.7|11687.2|11686.4|11685.9|11685.2|230
1629438300000|2021-08-20 05:45:00|11686.2|11685.3|11688.2|11687.6|11688.3|11687.7|11685.9|11685.2|272
1629438600000|2021-08-20 05:50:00|11688.3|11687.7|11688.2|11687.3|11689.2|11688.4|11687.5|11686.7|305
1629438900000|2021-08-20 05:55:00|11688.1|11687.2|11687.5|11686.6|11689.8|11688.9|11687.4|11686.5|320
1629439200000|2021-08-20 06:00:00|11687.6|11686.7|11686.8|11686.2|11688|11687.1|11684.2|11683.4|482
1629439500000|2021-08-20 06:05:00|11686.9|11686.3|11685.8|11684.9|11687.5|11686.8|11683.3|11682.6|480
1629439800000|2021-08-20 06:10:00|11685.9|11685|11685.7|11685.1|11687.4|11686.7|11683.5|11682.7|371
1629440100000|2021-08-20 06:15:00|11685.9|11685|11684.5|11683.6|11686.4|11685.5|11683.2|11682.5|433
1629440400000|2021-08-20 06:20:00|11684.6|11683.7|11685.1|11684.2|11686.2|11685.4|11683.4|11682.7|424
1629440700000|2021-08-20 06:25:00|11685|11684.1|11684.9|11684|11686.4|11685.8|11684.5|11683.7|296
1629441000000|2021-08-20 06:30:00|11684.6|11683.7|11683.6|11682.7|11684.6|11683.9|11681.7|11680.8|452
1629441300000|2021-08-20 06:35:00|11683.5|11682.6|11681.9|11681.3|11684|11683.2|11681.8|11681|389
1629441600000|2021-08-20 06:40:00|11681.8|11681.2|11679.5|11678.6|11682.1|11681.5|11679.3|11678.6|382
1629441900000|2021-08-20 06:45:00|11679|11678.4|11678.8|11678.2|11681.6|11680.7|11678.4|11677.7|512
1629442200000|2021-08-20 06:50:00|11678.9|11678.3|11683.4|11682.8|11684.2|11683.6|11678.9|11678.3|347
1629442500000|2021-08-20 06:55:00|11683.3|11682.7|11683.6|11682.7|11685.2|11684.5|11682.3|11681.7|535
1629442800000|2021-08-20 07:00:00|11683.5|11682.9|11680.6|11679.7|11684.1|11683.4|11679.6|11678.9|675
1629443100000|2021-08-20 07:05:00|11680.4|11679.8|11683.6|11682.7|11684.6|11684|11680.1|11679.5|550
1629443400000|2021-08-20 07:10:00|11683.3|11682.8|11685.4|11684.8|11686.1|11685.4|11681.4|11680.8|575
1629443700000|2021-08-20 07:15:00|11685.5|11684.6|11681.9|11681.3|11685.7|11684.9|11681.2|11680.6|580
1629444000000|2021-08-20 07:20:00|11682.1|11681.2|11680.3|11679.7|11683|11682.3|11680.2|11679.5|628
1629444300000|2021-08-20 07:25:00|11680.5|11679.6|11680.9|11680.3|11682.1|11681.2|11680.2|11679.5|675
1629444600000|2021-08-20 07:30:00|11681.1|11680.2|11683|11682.4|11685.3|11684.6|11680|11679.3|597
1629444900000|2021-08-20 07:35:00|11683.1|11682.5|11686.3|11685.7|11686.9|11686.2|11679.8|11679|623
1629445200000|2021-08-20 07:40:00|11686.2|11685.3|11683.6|11682.7|11687.2|11686.4|11682.7|11682.1|609
1629445500000|2021-08-20 07:45:00|11683.3|11682.4|11683.5|11682.9|11684.3|11683.5|11681.2|11680.6|436
1629445800000|2021-08-20 07:50:00|11683.6|11682.7|11679.1|11678.2|11684.2|11683.5|11678.1|11677.2|594
1629446100000|2021-08-20 07:55:00|11679|11678.1|11679.8|11679.2|11681.6|11680.7|11678|11677.2|450
1629446400000|2021-08-20 08:00:00|11679.9|11679.3|11683.2|11682.3|11685.1|11684.2|11679.8|11679.2|606
1629446700000|2021-08-20 08:05:00|11683|11682.4|11684.4|11683.8|11684.4|11683.8|11682.8|11682.1|537
1629447000000|2021-08-20 08:10:00|11684.3|11683.7|11683.5|11682.6|11685.1|11684.4|11681.9|11681.2|370
1629447300000|2021-08-20 08:15:00|11683.4|11682.5|11681.8|11681.2|11684.1|11683.3|11681.1|11680.5|394
1629447600000|2021-08-20 08:20:00|11681.9|11681.3|11680.4|11679.5|11682.3|11681.5|11679|11678.3|530
1629447900000|2021-08-20 08:25:00|11680.5|11679.6|11676.3|11675.7|11680.5|11679.6|11676.2|11675.6|466
1629448200000|2021-08-20 08:30:00|11676.2|11675.6|11673.6|11673|11677.5|11676.8|11673|11672.2|408
1629448500000|2021-08-20 08:35:00|11673.5|11672.9|11672.9|11672.3|11674.7|11674|11671.3|11670.7|424
1629448800000|2021-08-20 08:40:00|11673.1|11672.2|11672.3|11671.7|11673.2|11672.5|11671.1|11670.5|364
1629449100000|2021-08-20 08:45:00|11672.2|11671.4|11673.1|11672.5|11674.1|11673.2|11671.1|11670.5|409
1629449400000|2021-08-20 08:50:00|11673|11672.4|11672.8|11672.2|11675.2|11674.5|11672.8|11672|431
1629449700000|2021-08-20 08:55:00|11672.9|11672.3|11674.6|11673.7|11676.2|11675.6|11672.2|11671.6|390
1629450000000|2021-08-20 09:00:00|11674.5|11673.6|11677.2|11676.3|11677.3|11676.5|11674|11673.1|352
1629450300000|2021-08-20 09:05:00|11677.3|11676.4|11675.5|11674.9|11677.3|11676.4|11674.4|11673.7|321
1629450600000|2021-08-20 09:10:00|11675.6|11675|11673.2|11672.6|11676.3|11675.5|11673|11672.4|478
1629450900000|2021-08-20 09:15:00|11673.1|11672.5|11673.8|11672.9|11675.3|11674.5|11672.6|11671.8|441
1629451200000|2021-08-20 09:20:00|11673.6|11673|11673.2|11672.3|11675.3|11674.5|11672.5|11671.6|359
1629451500000|2021-08-20 09:25:00|11673.1|11672.2|11672.7|11672.1|11673.5|11672.7|11672.4|11671.6|327
1629451800000|2021-08-20 09:30:00|11672.8|11671.9|11677.1|11676.5|11677.1|11676.5|11672.2|11671.6|436
1629452100000|2021-08-20 09:35:00|11677|11676.4|11674.2|11673.6|11677.2|11676.6|11674.1|11673.3|345
1629452400000|2021-08-20 09:40:00|11674.4|11673.5|11674.6|11674|11674.8|11674.1|11672.9|11672.3|298
1629452700000|2021-08-20 09:45:00|11674.5|11673.9|11676.2|11675.6|11676.7|11675.8|11673.3|11672.7|359
1629453000000|2021-08-20 09:50:00|11676.4|11675.8|11675.6|11675|11677.6|11676.9|11675.2|11674.5|383
1629453300000|2021-08-20 09:55:00|11675.5|11674.9|11675.9|11675.3|11675.9|11675.3|11674|11673.4|419
1629453600000|2021-08-20 10:00:00|11676|11675.4|11677.6|11676.7|11677.9|11677.3|11674.4|11673.6|292
1629453900000|2021-08-20 10:05:00|11677.7|11676.8|11674|11673.4|11677.7|11676.8|11673.8|11673|411
1629454200000|2021-08-20 10:10:00|11673.9|11673.3|11672.2|11671.3|11673.9|11673.3|11671.4|11670.8|349
1629454500000|2021-08-20 10:15:00|11672.3|11671.4|11673|11672.4|11673.2|11672.5|11670.9|11670.2|301
1629454800000|2021-08-20 10:20:00|11673.1|11672.5|11676.6|11675.7|11677.1|11676.2|11673|11672.3|275
1629455100000|2021-08-20 10:25:00|11676.5|11675.6|11681|11680.4|11681.6|11680.7|11676.4|11675.6|452
1629455400000|2021-08-20 10:30:00|11680.9|11680.3|11681.5|11680.6|11682.5|11681.8|11680.6|11679.7|411
1629455700000|2021-08-20 10:35:00|11681.4|11680.5|11681.8|11681.2|11682.1|11681.4|11680.3|11679.7|347
1629456000000|2021-08-20 10:40:00|11682.1|11681.3|11683.5|11682.9|11683.7|11683.1|11681.6|11680.8|339
1629456300000|2021-08-20 10:45:00|11683.4|11682.8|11681.8|11681.2|11684|11683.3|11681.2|11680.6|270
1629456600000|2021-08-20 10:50:00|11681.9|11681.3|11678.8|11678.2|11682.2|11681.4|11678.7|11678.1|240
1629456900000|2021-08-20 10:55:00|11678.7|11678.1|11680.9|11680.3|11681.1|11680.3|11678.6|11678|319
1629457200000|2021-08-20 11:00:00|11680.8|11680.2|11676.2|11675.6|11681.2|11680.6|11675.6|11675|390
1629457500000|2021-08-20 11:05:00|11676.3|11675.7|11676|11675.4|11676.9|11676.3|11675.7|11675|311
1629457800000|2021-08-20 11:10:00|11676.1|11675.5|11675.9|11675.3|11676.4|11675.7|11675.1|11674.5|310
1629458100000|2021-08-20 11:15:00|11675.8|11675.2|11676.4|11675.8|11676.9|11676.3|11675.3|11674.7|290
1629458400000|2021-08-20 11:20:00|11676.3|11675.7|11677.6|11677|11677.8|11677.2|11675.9|11675|308
1629458700000|2021-08-20 11:25:00|11677.5|11676.9|11675.8|11675.2|11678.2|11677.6|11675.4|11674.8|306
1629459000000|2021-08-20 11:30:00|11675.9|11675.3|11674.6|11674|11677.6|11676.8|11674.4|11673.8|385
1629459300000|2021-08-20 11:35:00|11674.7|11674.1|11673.4|11672.8|11675.1|11674.4|11673.2|11672.4|402
1629459600000|2021-08-20 11:40:00|11673.5|11672.9|11670.4|11669.8|11674|11673.3|11669.9|11669.3|357
1629459900000|2021-08-20 11:45:00|11670.3|11669.7|11671|11670.4|11672.1|11671.5|11669.6|11668.7|295
1629460200000|2021-08-20 11:50:00|11670.9|11670.3|11670.3|11669.7|11672|11671.4|11668.6|11667.9|393
1629460500000|2021-08-20 11:55:00|11670.4|11669.8|11668.5|11667.9|11670.5|11669.8|11667.6|11667|391
1629460800000|2021-08-20 12:00:00|11668.6|11668|11670.4|11669.8|11670.6|11669.9|11668.3|11667.7|454
1629461100000|2021-08-20 12:05:00|11670.3|11669.7|11670.5|11669.9|11671.7|11670.8|11669.3|11668.7|457
1629461400000|2021-08-20 12:10:00|11670.4|11669.8|11671.1|11670.2|11671.2|11670.4|11669.2|11668.5|381
1629461700000|2021-08-20 12:15:00|11670.8|11670.4|11669.7|11669.1|11672|11671.3|11669.7|11669.1|365
1629462000000|2021-08-20 12:20:00|11669.8|11669.2|11672.1|11671.5|11673|11672.4|11665.5|11664.6|491
1629462300000|2021-08-20 12:25:00|11672.2|11671.6|11670.9|11670.3|11672.2|11671.6|11670.8|11670.1|372
1629462600000|2021-08-20 12:30:00|11670.8|11670.2|11668.9|11668.3|11671.5|11670.8|11668.7|11668|573
1629462900000|2021-08-20 12:35:00|11669.1|11668.2|11671.4|11670.8|11672|11671.3|11667.5|11666.8|558
1629463200000|2021-08-20 12:40:00|11671.6|11670.7|11671.4|11670.8|11672.2|11671.4|11669.8|11669.2|375
1629463500000|2021-08-20 12:45:00|11671.3|11670.7|11673.8|11673.2|11674.9|11674.2|11670.9|11670.2|426
1629463800000|2021-08-20 12:50:00|11673.9|11673.3|11671.1|11670.5|11675.7|11675|11671|11670.4|491
1629464100000|2021-08-20 12:55:00|11671.2|11670.6|11668.8|11667.9|11671.3|11670.7|11665.3|11664.7|631
1629464400000|2021-08-20 13:00:00|11668.4|11667.8|11665.9|11665.3|11668.4|11667.8|11664.2|11663.6|700
1629464700000|2021-08-20 13:05:00|11666.2|11665.4|11678.3|11677.7|11678.3|11677.7|11666.1|11665.2|756
1629465000000|2021-08-20 13:10:00|11678.5|11677.6|11674.2|11673.6|11678.9|11678.2|11673.7|11673.1|643
1629465300000|2021-08-20 13:15:00|11674|11673.4|11675.5|11674.9|11677.3|11676.7|11673.5|11672.8|616
1629465600000|2021-08-20 13:20:00|11675.4|11674.8|11676.4|11675.8|11677.8|11677.2|11675.1|11674.4|513
1629465900000|2021-08-20 13:25:00|11676.5|11675.9|11680|11679.4|11682.1|11681.2|11675.3|11674.7|656
1629466200000|2021-08-20 13:30:00|11679.9|11679.3|11683.5|11682.6|11684|11683.2|11678.2|11677.5|878
1629466500000|2021-08-20 13:35:00|11683.6|11682.9|11682.5|11681.9|11685.9|11685.1|11681|11680.3|789
1629466800000|2021-08-20 13:40:00|11682.6|11682|11684.4|11683.8|11685|11684.3|11680.2|11679.5|716
1629467100000|2021-08-20 13:45:00|11684.2|11683.6|11678.8|11678.2|11684.7|11684.1|11678.6|11677.7|823
1629467400000|2021-08-20 13:50:00|11678.7|11678.1|11677.3|11676.7|11681.4|11680.7|11676.7|11675.9|720
1629467700000|2021-08-20 13:55:00|11677.4|11676.5|11680|11679.1|11680.8|11680.2|11676|11675.3|785
1629468000000|2021-08-20 14:00:00|11680.1|11679.2|11678.1|11677.2|11680.1|11679.3|11676|11675.1|794
1629468300000|2021-08-20 14:05:00|11678|11677.1|11677.8|11676.9|11681.1|11680.5|11677|11676.1|722
1629468600000|2021-08-20 14:10:00|11677.5|11676.6|11673|11672.1|11677.5|11676.6|11671.6|11671|583
1629468900000|2021-08-20 14:15:00|11672.8|11672.2|11675.4|11674.8|11676.4|11675.7|11672.1|11671.3|763
1629469200000|2021-08-20 14:20:00|11675.3|11674.7|11676.3|11675.7|11676.5|11675.8|11673.2|11672.5|630
1629469500000|2021-08-20 14:25:00|11676.4|11675.5|11676.3|11675.7|11676.7|11675.9|11673.4|11672.8|613
1629469800000|2021-08-20 14:30:00|11676.4|11675.8|11677.1|11676.5|11677.7|11677.1|11673.3|11672.7|615
1629470100000|2021-08-20 14:35:00|11676.9|11676.3|11680.2|11679.6|11681|11680.4|11675.5|11674.8|687
1629470400000|2021-08-20 14:40:00|11680.5|11679.5|11682.4|11681.8|11682.6|11682|11676.2|11675.6|553
1629470700000|2021-08-20 14:45:00|11682.5|11681.9|11680.9|11680|11683.9|11683.3|11680.1|11679.5|587
1629471000000|2021-08-20 14:50:00|11681|11680.1|11677.8|11677.2|11681|11680.1|11676.5|11675.8|525
1629471300000|2021-08-20 14:55:00|11677.7|11677.1|11678.9|11678.3|11682.2|11681.6|11677.7|11677.1|671
1629471600000|2021-08-20 15:00:00|11678.8|11678.2|11677.1|11676.5|11680.1|11679.3|11675.3|11674.4|726
1629471900000|2021-08-20 15:05:00|11677|11676.2|11681.9|11681.3|11682.4|11681.6|11676.9|11676.2|503
1629472200000|2021-08-20 15:10:00|11682|11681.4|11679.7|11678.8|11683.2|11682.6|11679.6|11678.8|422
1629472500000|2021-08-20 15:15:00|11679.8|11678.9|11680.4|11679.5|11681.1|11680.5|11678.4|11677.8|393
1629472800000|2021-08-20 15:20:00|11680.3|11679.4|11682|11681.4|11682|11681.4|11680.1|11679.4|401
1629473100000|2021-08-20 15:25:00|11682.1|11681.5|11681.7|11681.1|11682.4|11681.8|11680.7|11680|381
1629473400000|2021-08-20 15:30:00|11681.9|11681.3|11679.9|11679.3|11681.9|11681.3|11679.9|11679.1|405
1629473700000|2021-08-20 15:35:00|11679.8|11679.2|11680.1|11679.5|11681.1|11680.5|11677.7|11676.9|530
1629474000000|2021-08-20 15:40:00|11680.2|11679.6|11682.4|11681.8|11683.2|11682.6|11679.3|11678.5|415
1629474300000|2021-08-20 15:45:00|11682.2|11681.6|11683.3|11682.7|11683.6|11682.9|11679.9|11679.3|379
1629474600000|2021-08-20 15:50:00|11683.4|11682.8|11686.4|11685.5|11686.6|11685.8|11683.3|11682.7|438
1629474900000|2021-08-20 15:55:00|11686.3|11685.7|11690.7|11690.1|11691.1|11690.5|11685.9|11685.3|465
1629475200000|2021-08-20 16:00:00|11690.6|11690|11694.4|11693.5|11695.7|11694.8|11689.5|11688.9|517
1629475500000|2021-08-20 16:05:00|11694.8|11694.2|11693.6|11693|11696.3|11695.6|11693.5|11692.8|458
1629475800000|2021-08-20 16:10:00|11693.4|11692.8|11695|11694.4|11695.1|11694.5|11692.3|11691.6|431
1629476100000|2021-08-20 16:15:00|11694.9|11694.3|11696.8|11696.2|11699.4|11698.5|11694.2|11693.5|418
1629476400000|2021-08-20 16:20:00|11696.7|11696.1|11697.7|11696.8|11697.9|11697.1|11695.7|11695|314
1629476700000|2021-08-20 16:25:00|11697.5|11696.9|11699.3|11698.7|11699.6|11698.7|11697|11696.4|393
1629477000000|2021-08-20 16:30:00|11699.4|11698.5|11698.6|11698|11699.8|11699.1|11697.3|11696.7|300
1629477300000|2021-08-20 16:35:00|11698.3|11697.7|11698.5|11697.9|11700.3|11699.4|11697.8|11697.2|336
1629477600000|2021-08-20 16:40:00|11698.7|11697.8|11700.7|11700.1|11700.7|11700.1|11697.6|11696.9|332
1629477900000|2021-08-20 16:45:00|11700.6|11700|11703.6|11703|11704.9|11704.2|11699.6|11698.9|520
1629478200000|2021-08-20 16:50:00|11703.5|11702.9|11703.6|11703|11705|11704.2|11703.2|11702.4|335
1629478500000|2021-08-20 16:55:00|11703.8|11703.2|11703.7|11702.8|11704.7|11704.1|11702.3|11701.7|373
1629478800000|2021-08-20 17:00:00|11703.6|11702.7|11701.8|11700.9|11704.1|11703.5|11701.4|11700.7|397
1629479100000|2021-08-20 17:05:00|11701.6|11701|11701.4|11700.8|11702.3|11701.7|11701|11700.3|190
1629479400000|2021-08-20 17:10:00|11701.5|11700.9|11700.1|11699.5|11701.7|11701.1|11700|11699.4|275
1629479700000|2021-08-20 17:15:00|11700.2|11699.6|11699|11698.4|11700.6|11700|11698.7|11698.1|245
1629480000000|2021-08-20 17:20:00|11699.1|11698.5|11697.1|11696.5|11699.4|11698.6|11696.8|11696.2|269
1629480300000|2021-08-20 17:25:00|11697.3|11696.4|11696.5|11695.9|11698.3|11697.6|11696.2|11695.6|336
1629480600000|2021-08-20 17:30:00|11696.4|11695.8|11696.2|11695.3|11698.3|11697.7|11695.9|11695.3|245
1629480900000|2021-08-20 17:35:00|11696.3|11695.4|11694.2|11693.6|11696.3|11695.4|11694.2|11693.4|268
1629481200000|2021-08-20 17:40:00|11694.1|11693.5|11693.6|11693|11695|11694.4|11693.5|11692.8|155
1629481500000|2021-08-20 17:45:00|11693.7|11693.1|11694.8|11693.9|11694.8|11694|11693.4|11692.6|212
1629481800000|2021-08-20 17:50:00|11694.7|11694.1|11694|11693.4|11695.7|11695.1|11693.5|11692.8|246
1629482100000|2021-08-20 17:55:00|11694.2|11693.3|11694.8|11694.2|11694.9|11694.3|11693.6|11692.9|265
1629482400000|2021-08-20 18:00:00|11694.7|11694.1|11696.2|11695.3|11697.8|11697|11694.7|11694.1|312
1629482700000|2021-08-20 18:05:00|11696.1|11695.5|11695.5|11694.9|11696.4|11695.7|11695.2|11694.4|209
1629483000000|2021-08-20 18:10:00|11695.7|11694.8|11694.6|11694|11695.9|11695.1|11694.6|11693.9|179
1629483300000|2021-08-20 18:15:00|11694.7|11694.1|11693.4|11692.8|11695.2|11694.6|11693.4|11692.8|217
1629483600000|2021-08-20 18:20:00|11693.5|11692.9|11692.8|11692.2|11694.6|11694|11692.4|11691.8|238
1629483900000|2021-08-20 18:25:00|11692.7|11692.1|11693.4|11692.8|11694|11693.3|11692.7|11692.1|170
1629484200000|2021-08-20 18:30:00|11693.6|11693|11695.4|11694.8|11695.6|11694.9|11693.5|11692.9|243
1629484500000|2021-08-20 18:35:00|11695.5|11694.9|11696.9|11696.3|11697.2|11696.6|11695.4|11694.7|136
1629484800000|2021-08-20 18:40:00|11696.8|11696.2|11696.2|11695.6|11697.6|11697|11695.9|11695.1|182
1629485100000|2021-08-20 18:45:00|11696.1|11695.5|11696.2|11695.6|11696.4|11695.7|11695.3|11694.7|168
1629485400000|2021-08-20 18:50:00|11696.1|11695.5|11695.8|11695.2|11696.4|11695.7|11695.3|11694.7|126
1629485700000|2021-08-20 18:55:00|11695.7|11695.1|11696.6|11696|11697.8|11697.2|11695.6|11695|313
1629486000000|2021-08-20 19:00:00|11696.7|11696.1|11696.9|11696|11697.3|11696.7|11696|11695.4|312
1629486300000|2021-08-20 19:05:00|11696.8|11695.9|11696.6|11695.7|11697|11696.2|11696.2|11695.4|193
1629486600000|2021-08-20 19:10:00|11696.7|11695.8|11697.6|11697|11698.2|11697.5|11696.4|11695.7|182
1629486900000|2021-08-20 19:15:00|11697.9|11697.3|11698|11697.4|11698.6|11697.8|11697.8|11697|209
1629487200000|2021-08-20 19:20:00|11697.9|11697.3|11697.7|11696.8|11698.5|11697.7|11697.5|11696.7|218
1629487500000|2021-08-20 19:25:00|11697.8|11696.9|11698.3|11697.4|11698.9|11698.2|11696.9|11696|246
1629487800000|2021-08-20 19:30:00|11698.2|11697.6|11698.6|11698|11698.9|11698|11697.4|11696.7|159
1629488100000|2021-08-20 19:35:00|11698.7|11698.1|11697.7|11696.8|11699|11698.3|11697.2|11696.4|257
1629488400000|2021-08-20 19:40:00|11697.8|11696.9|11698.9|11698|11699.2|11698.3|11697.3|11696.6|157
1629488700000|2021-08-20 19:45:00|11699|11698.1|11698.4|11697.5|11699.3|11698.4|11697.4|11696.7|206
1629489000000|2021-08-20 19:50:00|11698.6|11697.7|11698.4|11697.5|11698.7|11697.8|11697.8|11697|163
1629489300000|2021-08-20 19:55:00|11698.5|11697.6|11702.7|11701.8|11702.7|11701.9|11698.5|11697.6|427
1629489600000|2021-08-20 20:00:00|11702.3|11701.4|11702|11701.1|11704.3|11703.4|11701.6|11700.7|340
1629489900000|2021-08-20 20:05:00|11702.1|11701.2|11702.9|11702|11704.4|11703.5|11702|11701.1|159
1629490200000|2021-08-20 20:10:00|11703|11702.1|11703.1|11702.2|11703.4|11702.5|11702.5|11701.6|337
1629490500000|2021-08-20 20:15:00|11703|11702.1|11703.6|11702.7|11703.7|11702.9|11703|11702.1|97
1629490800000|2021-08-20 20:20:00|11703.5|11702.6|11704.7|11703.8|11705.1|11704.2|11703.5|11702.6|118
1629491100000|2021-08-20 20:25:00|11704.8|11703.9|11704.8|11703.9|11705.1|11704.2|11704|11703.1|141
1629491400000|2021-08-20 20:30:00|11704.9|11704|11704.4|11703.5|11704.9|11704|11704.2|11703.3|72
1629491700000|2021-08-20 20:35:00|11704.5|11703.6|11703.8|11702.9|11704.5|11703.6|11703.7|11702.8|109
1629492000000|2021-08-20 20:40:00|11703.7|11702.8|11701.9|11701|11703.9|11703|11701.7|11700.8|173
1629492300000|2021-08-20 20:45:00|11702|11701.1|11700.9|11699.6|11702.1|11701.2|11700|11699.1|271
1629492600000|2021-08-20 20:50:00|11700.8|11699.7|11700.6|11699|11701.6|11700.7|11700|11698.3|531
1629492900000|2021-08-20 20:55:00|11700.7|11698.9|11700.3|11699.4|11701.7|11700.1|11699.6|11697.8|266
1629662400000|2021-08-22 20:00:00|11703.5|11690.5|11703.5|11690.5|11703.5|11690.5|11703.5|11690.5|1
1629663300000|2021-08-22 20:15:00|11701.1|11688.1|11700.9|11687.9|11703.5|11690.5|11700.9|11687.9|5
1629663600000|2021-08-22 20:20:00|11703.1|11690.1|11703.9|11690.9|11703.9|11690.9|11702.4|11689.4|15
1629664500000|2021-08-22 20:35:00|11703.5|11690.5|11703.9|11690.9|11704.3|11691.3|11703.5|11690.5|6
1629664800000|2021-08-22 20:40:00|11703.5|11690.5|11703.9|11690.9|11703.9|11690.9|11703.5|11690.5|4
1629665700000|2021-08-22 20:55:00|11703.8|11690.8|11703.8|11690.8|11704.1|11691.1|11699.9|11686.9|31
1629666000000|2021-08-22 21:00:00|11704.9|11691.9|11700.6|11688.8|11704.9|11691.9|11700.6|11688.8|23
1629666300000|2021-08-22 21:05:00|11700.7|11687.7|11702.6|11689.6|11704.1|11691.9|11699.9|11686.9|52
1629666600000|2021-08-22 21:10:00|11701.7|11690|11703.1|11690.1|11704.3|11692.1|11700.8|11689.4|137
1629666900000|2021-08-22 21:15:00|11702.7|11690.9|11703.5|11690.5|11704.2|11692.1|11700.1|11689.8|111
1629667200000|2021-08-22 21:20:00|11699.7|11692|11703.9|11690.9|11704.6|11692.6|11699.7|11689.7|183
1629667500000|2021-08-22 21:25:00|11703.8|11690.8|11701.8|11689.5|11703.9|11691|11700.8|11688.7|145
1629667800000|2021-08-22 21:30:00|11702|11689|11698.7|11692.8|11703.3|11693.1|11698.3|11687.3|173
1629668100000|2021-08-22 21:35:00|11699.2|11692.2|11696.4|11692.1|11700.4|11693.4|11695.1|11689.2|161
1629668400000|2021-08-22 21:40:00|11695.1|11693.2|11697.1|11692.8|11698.8|11694.1|11695.1|11690.2|102
1629668700000|2021-08-22 21:45:00|11696.8|11692.4|11699.6|11691.8|11703.7|11694.8|11695.3|11686.6|124
1629669000000|2021-08-22 21:50:00|11699.5|11691.7|11699.7|11691.7|11699.8|11694.4|11696.2|11689.1|89
1629669300000|2021-08-22 21:55:00|11699.5|11691.9|11700.4|11693.4|11704.6|11694.8|11696.3|11687.7|165
1629669600000|2021-08-22 22:00:00|11701.3|11694.3|11702.1|11697.7|11704.3|11699|11697.8|11690.8|926
1629669900000|2021-08-22 22:05:00|11702.7|11697|11700|11696.5|11703.6|11699|11699.6|11692.6|507
1629670200000|2021-08-22 22:10:00|11699.9|11696.3|11702.3|11697.3|11703.9|11698.9|11699.5|11692.5|664
1629670500000|2021-08-22 22:15:00|11702.1|11696.2|11698.7|11697.4|11702.5|11698.7|11698.4|11695.3|719
1629670800000|2021-08-22 22:20:00|11698.2|11697.5|11697.2|11695.7|11699.7|11697.7|11697|11695.6|259
1629671100000|2021-08-22 22:25:00|11697.1|11695.9|11697.3|11696.4|11698.4|11697.2|11697|11695.4|177
1629671400000|2021-08-22 22:30:00|11697.4|11696.5|11696.8|11695.9|11698|11697|11696.7|11695.2|297
1629671700000|2021-08-22 22:35:00|11696.9|11695.8|11694.5|11693.6|11697.1|11696.1|11694.4|11693.2|216
1629672000000|2021-08-22 22:40:00|11694.2|11693.3|11694.8|11693.9|11695.4|11694.4|11694.1|11693.2|142
1629672300000|2021-08-22 22:45:00|11694.9|11694|11694.8|11693.9|11695.5|11694.6|11694.3|11693.3|161
1629672600000|2021-08-22 22:50:00|11694.7|11693.8|11694.9|11694|11695|11694.1|11694.2|11693.3|70
1629672900000|2021-08-22 22:55:00|11695|11694.1|11693.6|11692.7|11695|11694.1|11693.4|11692.5|118
1629673200000|2021-08-22 23:00:00|11693.7|11692.8|11694.3|11693.4|11694.5|11693.6|11693.5|11692.6|123
1629673500000|2021-08-22 23:05:00|11694.4|11693.5|11695.7|11694.8|11695.7|11694.8|11694.3|11693.4|81
1629673800000|2021-08-22 23:10:00|11695.6|11694.7|11694.6|11693.7|11695.6|11694.7|11694.2|11693.3|68
1629674100000|2021-08-22 23:15:00|11694.7|11693.8|11696.1|11695.2|11696.1|11695.2|11694.5|11693.6|76
1629674400000|2021-08-22 23:20:00|11696.2|11695.3|11695.6|11694.7|11697|11696.1|11695.6|11694.7|112
1629674700000|2021-08-22 23:25:00|11695.7|11694.8|11695.9|11695|11696.3|11695.4|11695.6|11694.7|67
1629675000000|2021-08-22 23:30:00|11696|11695.1|11696|11695.1|11696.3|11695.4|11695.5|11694.6|91
1629675300000|2021-08-22 23:35:00|11696.2|11695.3|11696.6|11695.7|11696.7|11696|11696.1|11695.2|54
1629675600000|2021-08-22 23:40:00|11696.5|11695.6|11696.4|11695.5|11696.8|11695.9|11696|11695.1|87
1629675900000|2021-08-22 23:45:00|11696.5|11695.6|11696.5|11695.6|11696.5|11695.6|11695.8|11695.1|79
1629676200000|2021-08-22 23:50:00|11696.6|11695.7|11696|11695.1|11696.6|11695.7|11695.6|11694.7|55
1629676500000|2021-08-22 23:55:00|11696.1|11695.2|11697.4|11696.5|11697.6|11696.7|11695.2|11694.3|107
1629676800000|2021-08-23 00:00:00|11697.3|11696.4|11699.3|11698.4|11701.1|11700.2|11697.3|11696.4|287
1629677100000|2021-08-23 00:05:00|11699.2|11698.3|11698.4|11697.5|11700.1|11699.3|11698|11697.2|246
1629677400000|2021-08-23 00:10:00|11698.3|11697.7|11696.4|11695.8|11699.2|11698.5|11696.3|11695.6|226
1629677700000|2021-08-23 00:15:00|11696.6|11695.7|11697.6|11697|11698.4|11697.6|11696.4|11695.6|202
1629678000000|2021-08-23 00:20:00|11697.8|11696.9|11697.5|11696.6|11698.2|11697.4|11696.9|11696|166
1629678300000|2021-08-23 00:25:00|11697.6|11696.7|11698.2|11697.3|11698.2|11697.6|11695.9|11695.2|192
1629678600000|2021-08-23 00:30:00|11698|11697.4|11695.9|11695|11698.4|11697.5|11695.5|11694.6|247
1629678900000|2021-08-23 00:35:00|11696|11695.1|11697.3|11696.7|11698|11697.1|11695.5|11694.8|174
1629679200000|2021-08-23 00:40:00|11697.2|11696.6|11700.1|11699.2|11700.1|11699.2|11696.8|11696.1|236
1629679500000|2021-08-23 00:45:00|11699.9|11699.3|11702.5|11701.6|11703.4|11702.6|11699.8|11698.9|231
1629679800000|2021-08-23 00:50:00|11702.4|11701.5|11701.9|11701|11702.5|11701.6|11700.4|11699.7|325
1629680100000|2021-08-23 00:55:00|11701.6|11700.7|11699.8|11698.9|11701.6|11700.7|11699.2|11698.5|275
1629680400000|2021-08-23 01:00:00|11699.7|11698.8|11701.7|11700.8|11701.8|11700.9|11699.2|11698.3|389
1629680700000|2021-08-23 01:05:00|11701.4|11700.6|11704|11703.1|11705|11704.4|11700.9|11700.1|373
1629681000000|2021-08-23 01:10:00|11704.1|11703.2|11703.6|11702.7|11704.6|11703.9|11702.8|11702|292
1629681300000|2021-08-23 01:15:00|11703.5|11702.6|11704.4|11703.8|11704.8|11704|11703|11702.1|280
1629681600000|2021-08-23 01:20:00|11704.3|11703.7|11708.2|11707.3|11708.9|11708.2|11704.2|11703.3|317
1629681900000|2021-08-23 01:25:00|11708.3|11707.4|11707.9|11707.3|11709.2|11708.5|11707.9|11707|230
1629682200000|2021-08-23 01:30:00|11707.7|11707.1|11705.4|11704.8|11707.7|11707.1|11705.2|11704.5|356
1629682500000|2021-08-23 01:35:00|11705.6|11704.7|11706|11705.4|11707.4|11706.6|11704.8|11704.1|294
1629682800000|2021-08-23 01:40:00|11706.2|11705.3|11709.1|11708.2|11709.8|11709.1|11706.1|11705.2|317
1629683100000|2021-08-23 01:45:00|11709|11708.1|11712.7|11711.8|11713.2|11712.3|11709|11708.1|361
1629683400000|2021-08-23 01:50:00|11712.6|11711.7|11717|11716.4|11718.6|11717.7|11712.5|11711.6|512
1629683700000|2021-08-23 01:55:00|11717.1|11716.5|11713.8|11713.2|11717.2|11716.5|11713.4|11712.8|325
1629684000000|2021-08-23 02:00:00|11714|11713.1|11713.5|11712.6|11714.1|11713.2|11712.8|11712|290
1629684300000|2021-08-23 02:05:00|11713.3|11712.7|11715.5|11714.6|11716.9|11716|11713.1|11712.4|252
1629684600000|2021-08-23 02:10:00|11715.4|11714.5|11714.8|11714.2|11715.9|11715.1|11714.1|11713.2|227
1629684900000|2021-08-23 02:15:00|11714.7|11714.1|11714.7|11714.1|11716.2|11715.5|11714.5|11713.7|237
1629685200000|2021-08-23 02:20:00|11714.6|11714|11713.5|11712.6|11714.9|11714.2|11713|11712.2|177
1629685500000|2021-08-23 02:25:00|11713.4|11712.8|11716|11715.4|11716.1|11715.5|11713.2|11712.4|304
1629685800000|2021-08-23 02:30:00|11715.9|11715.3|11716|11715.4|11717.2|11716.5|11715.4|11714.5|233
1629686100000|2021-08-23 02:35:00|11716.2|11715.3|11717.9|11717|11718.2|11717.4|11715.9|11715.2|210
1629686400000|2021-08-23 02:40:00|11717.7|11716.8|11716.7|11716.1|11717.7|11717|11716.5|11715.8|187
1629686700000|2021-08-23 02:45:00|11716.8|11716.2|11717.5|11716.9|11717.7|11716.9|11716.5|11715.7|138
1629687000000|2021-08-23 02:50:00|11717.6|11716.7|11716.6|11715.7|11718.6|11717.9|11716.4|11715.6|261
1629687300000|2021-08-23 02:55:00|11716.4|11715.8|11718.2|11717.3|11718.6|11717.7|11716.4|11715.7|251
1629687600000|2021-08-23 03:00:00|11718.3|11717.4|11715.6|11714.7|11718.3|11717.4|11715.4|11714.6|196
1629687900000|2021-08-23 03:05:00|11715.5|11714.9|11716.8|11716.2|11717.1|11716.4|11715.5|11714.6|232
1629688200000|2021-08-23 03:10:00|11716.7|11716.1|11717.2|11716.3|11718.1|11717.2|11716.7|11715.9|210
1629688500000|2021-08-23 03:15:00|11717.5|11716.6|11718.5|11717.6|11718.6|11717.7|11716.7|11716|220
1629688800000|2021-08-23 03:20:00|11718.6|11717.7|11719.1|11718.2|11720.2|11719.5|11718.6|11717.7|243
1629689100000|2021-08-23 03:25:00|11718.7|11717.8|11721.2|11720.3|11721.4|11720.7|11718.3|11717.6|213
1629689400000|2021-08-23 03:30:00|11720.9|11720|11721.5|11720.6|11722.1|11721.4|11720.2|11719.3|210
1629689700000|2021-08-23 03:35:00|11721.6|11720.7|11723.3|11722.4|11724.3|11723.4|11721.5|11720.7|216
1629690000000|2021-08-23 03:40:00|11723.2|11722.3|11722.2|11721.6|11723.3|11722.4|11721.7|11721|201
1629690300000|2021-08-23 03:45:00|11722.3|11721.7|11723.3|11722.7|11723.5|11722.8|11721.9|11721.3|176
1629690600000|2021-08-23 03:50:00|11723.4|11722.8|11722.2|11721.6|11723.9|11723.1|11722.1|11721.4|210
1629690900000|2021-08-23 03:55:00|11722.1|11721.5|11720.6|11719.7|11723|11722.1|11720.1|11719.2|238
1629691200000|2021-08-23 04:00:00|11720.5|11719.6|11720.3|11719.7|11720.6|11719.8|11720.1|11719.3|141
1629691500000|2021-08-23 04:05:00|11720.2|11719.6|11719.2|11718.6|11720.6|11719.8|11719.1|11718.3|129
1629691800000|2021-08-23 04:10:00|11719.3|11718.7|11720.4|11719.5|11720.6|11719.8|11718.6|11718|177
1629692100000|2021-08-23 04:15:00|11720.5|11719.6|11719.6|11718.7|11721.1|11720.4|11718.8|11718|212
1629692400000|2021-08-23 04:20:00|11719.4|11718.8|11718.1|11717.2|11720|11719.2|11717.2|11716.4|203
1629692700000|2021-08-23 04:25:00|11718|11717.4|11717.3|11716.7|11718.4|11717.6|11717|11716.2|210
1629693000000|2021-08-23 04:30:00|11717.2|11716.6|11718.4|11717.5|11718.6|11717.7|11716.6|11715.7|193
1629693300000|2021-08-23 04:35:00|11718.3|11717.4|11718|11717.1|11718.7|11718|11717.8|11716.9|125
1629693600000|2021-08-23 04:40:00|11717.9|11717.3|11717.4|11716.5|11718.1|11717.3|11717.2|11716.4|87
1629693900000|2021-08-23 04:45:00|11717.2|11716.6|11721|11720.1|11721.1|11720.3|11717.1|11716.5|161
1629694200000|2021-08-23 04:50:00|11720.8|11720.2|11720.6|11719.7|11720.9|11720.3|11720|11719.2|167
1629694500000|2021-08-23 04:55:00|11720.5|11719.6|11719.4|11718.5|11720.6|11719.8|11719.1|11718.3|179
1629694800000|2021-08-23 05:00:00|11719.3|11718.4|11720.2|11719.3|11720.8|11720|11718.6|11717.7|178
1629695100000|2021-08-23 05:05:00|11720|11719.4|11721.4|11720.8|11721.6|11720.9|11719.3|11718.6|156
1629695400000|2021-08-23 05:10:00|11721.5|11720.9|11721.7|11720.8|11722.1|11721.3|11720.5|11719.8|268
1629695700000|2021-08-23 05:15:00|11721.6|11720.7|11720.6|11719.7|11721.9|11721|11720.2|11719.5|156
1629696000000|2021-08-23 05:20:00|11720.5|11719.6|11720.6|11719.7|11720.7|11720|11719.7|11718.8|185
1629696300000|2021-08-23 05:25:00|11720.7|11719.8|11721.7|11720.8|11721.7|11720.9|11720|11719.1|143
1629696600000|2021-08-23 05:30:00|11721.8|11720.9|11721.4|11720.8|11723.1|11722.3|11721.3|11720.5|247
1629696900000|2021-08-23 05:35:00|11721.6|11720.7|11721.5|11720.6|11721.7|11721|11721.2|11720.4|145
1629697200000|2021-08-23 05:40:00|11721.6|11720.7|11721.1|11720.2|11721.9|11721.1|11720.8|11720.2|159
1629697500000|2021-08-23 05:45:00|11721|11720.1|11722.1|11721.2|11722.3|11721.4|11720.9|11720|206
1629697800000|2021-08-23 05:50:00|11722|11721.1|11720.6|11719.7|11722.4|11721.7|11720|11719.1|173
1629698100000|2021-08-23 05:55:00|11720.4|11719.8|11717.6|11716.7|11720.7|11719.9|11716.6|11716|383
1629698400000|2021-08-23 06:00:00|11717.5|11716.6|11718.5|11717.6|11720.6|11719.7|11717.4|11716.5|396
1629698700000|2021-08-23 06:05:00|11718.6|11717.7|11715.8|11715.2|11718.7|11717.9|11714.9|11714.1|384
1629699000000|2021-08-23 06:10:00|11715.7|11715.1|11716.4|11715.5|11717|11716.2|11715|11714.2|475
1629699300000|2021-08-23 06:15:00|11716.3|11715.7|11716.9|11716|11718.6|11717.7|11715|11714.4|479
1629699600000|2021-08-23 06:20:00|11716.8|11716.2|11714.9|11714|11717|11716.2|11713.9|11713.3|337
1629699900000|2021-08-23 06:25:00|11714.8|11713.9|11714|11713.1|11715.4|11714.5|11713.4|11712.7|477
1629700200000|2021-08-23 06:30:00|11714.1|11713.2|11714.3|11713.7|11716|11715.3|11713.9|11713.2|332
1629700500000|2021-08-23 06:35:00|11714.4|11713.8|11712.7|11711.8|11715|11714.2|11712|11711.1|342
1629700800000|2021-08-23 06:40:00|11712.8|11711.9|11710.7|11709.8|11713.8|11712.9|11709.7|11709.1|412
1629701100000|2021-08-23 06:45:00|11710.6|11709.7|11710|11709.1|11712.6|11711.8|11709.8|11709.1|383
1629701400000|2021-08-23 06:50:00|11710.1|11709.2|11708.9|11708.3|11710.6|11709.9|11708.7|11707.9|315
1629701700000|2021-08-23 06:55:00|11708.7|11708.1|11713.9|11713.3|11715|11714.1|11708.4|11707.6|646
1629702000000|2021-08-23 07:00:00|11714.1|11713.2|11710.9|11710.3|11714.2|11713.3|11709.8|11709|537
1629702300000|2021-08-23 07:05:00|11711|11710.4|11709.9|11709|11711.6|11710.7|11708.2|11707.5|497
1629702600000|2021-08-23 07:10:00|11710|11709.4|11711|11710.1|11712.2|11711.6|11709.3|11708.5|482
1629702900000|2021-08-23 07:15:00|11710.9|11710|11708.7|11708.1|11715|11714.2|11708.7|11708|518
1629703200000|2021-08-23 07:20:00|11708.8|11708.2|11710.2|11709.6|11710.6|11709.8|11707.7|11706.9|409
1629703500000|2021-08-23 07:25:00|11710.1|11709.5|11713.1|11711.1|11713.2|11712.2|11709.6|11708.8|440
1629703800000|2021-08-23 07:30:00|11712.2|11710.4|11714.2|11713.6|11714.4|11713.8|11707|11706.1|596
1629704100000|2021-08-23 07:35:00|11714|11713.4|11723.2|11722.3|11723.8|11723.1|11713.3|11712.5|528
1629704400000|2021-08-23 07:40:00|11723.1|11722.5|11721.2|11720.3|11726.7|11725.8|11720.5|11719.7|679
1629704700000|2021-08-23 07:45:00|11720.9|11720.4|11721.1|11720.5|11724.5|11723.9|11719.1|11718.2|595
1629705000000|2021-08-23 07:50:00|11721.2|11720.6|11723.6|11723|11724.4|11723.6|11721.1|11720.3|518
1629705300000|2021-08-23 07:55:00|11723.5|11722.9|11723.1|11722.2|11725.4|11724.7|11722.2|11721.4|518
1629705600000|2021-08-23 08:00:00|11723|11722.1|11723.2|11722.3|11725.8|11725|11721.2|11720.3|690
1629705900000|2021-08-23 08:05:00|11723.1|11722.2|11726.2|11725.6|11726.2|11725.6|11722.3|11721.5|494
1629706200000|2021-08-23 08:10:00|11726.1|11725.5|11726.5|11725.6|11728.9|11728.3|11724.8|11723.9|609
1629706500000|2021-08-23 08:15:00|11726.4|11725.8|11727.3|11726.7|11728.3|11727.6|11726.2|11725.5|448
1629706800000|2021-08-23 08:20:00|11727.2|11726.6|11724.7|11724.1|11727.4|11726.7|11723.3|11722.4|532
1629707100000|2021-08-23 08:25:00|11724.6|11724|11724.4|11723.5|11725.8|11725|11723.3|11722.5|437
1629707400000|2021-08-23 08:30:00|11724.2|11723.3|11728.9|11728|11728.9|11728.3|11724|11723.3|548
1629707700000|2021-08-23 08:35:00|11728.8|11728.2|11727.4|11726.5|11731.5|11730.9|11727|11726.3|480
1629708000000|2021-08-23 08:40:00|11727.5|11726.6|11731.8|11730.9|11732.5|11731.9|11727.4|11726.5|549
1629708300000|2021-08-23 08:45:00|11731.9|11731|11729.8|11729.2|11731.9|11731.1|11728.8|11728.1|377
1629708600000|2021-08-23 08:50:00|11729.9|11729.3|11727.6|11727|11730.1|11729.3|11727.3|11726.6|308
1629708900000|2021-08-23 08:55:00|11727.7|11727.1|11731.5|11730.6|11732|11731.2|11727.6|11727|497
1629709200000|2021-08-23 09:00:00|11731.4|11730.5|11731.1|11730.5|11733|11732.3|11729|11728.2|455
1629709500000|2021-08-23 09:05:00|11731.2|11730.6|11728.2|11727.6|11731.9|11731.1|11727.6|11727|398
1629709800000|2021-08-23 09:10:00|11728.3|11727.7|11730.5|11729.6|11731.5|11730.9|11728.2|11727.5|345
1629710100000|2021-08-23 09:15:00|11730.4|11729.8|11729.8|11728.9|11731.1|11730.4|11728.4|11727.7|336
1629710400000|2021-08-23 09:20:00|11729.7|11728.8|11726.9|11726|11729.8|11729.1|11726.8|11726|373
1629710700000|2021-08-23 09:25:00|11727|11726.1|11724.3|11723.7|11728.4|11727.7|11723.8|11723.1|451
1629711000000|2021-08-23 09:30:00|11724.4|11723.8|11723.3|11722.7|11725.7|11725|11723.2|11722.4|353
1629711300000|2021-08-23 09:35:00|11723.5|11722.6|11723|11722.1|11724|11723.3|11721.8|11721.2|363
1629711600000|2021-08-23 09:40:00|11722.9|11722.3|11724.5|11723.6|11726.8|11725.9|11722.8|11722.1|372
1629711900000|2021-08-23 09:45:00|11724.4|11723.5|11724.1|11723.5|11725.7|11724.9|11723.3|11722.5|422
1629712200000|2021-08-23 09:50:00|11724|11723.4|11725.9|11725.3|11727|11726.2|11723.9|11723.2|285
1629712500000|2021-08-23 09:55:00|11725.8|11725.2|11724.5|11723.6|11727.1|11726.4|11724.2|11723.4|346
1629712800000|2021-08-23 10:00:00|11724.6|11723.7|11726.7|11726.1|11728|11727.3|11724.4|11723.6|441
1629713100000|2021-08-23 10:05:00|11726.8|11726.2|11722.4|11721.8|11727|11726.2|11722.2|11721.5|371
1629713400000|2021-08-23 10:10:00|11722.6|11721.7|11723.9|11723.3|11724.2|11723.4|11722.6|11721.7|184
1629713700000|2021-08-23 10:15:00|11724|11723.4|11719.2|11718.3|11724.1|11723.4|11718.2|11717.5|410
1629714000000|2021-08-23 10:20:00|11719.1|11718.2|11718.9|11718.3|11719.9|11719.1|11717.9|11717.1|390
1629714300000|2021-08-23 10:25:00|11718.8|11718.2|11718.9|11718|11720.6|11719.9|11718.7|11718|266
1629714600000|2021-08-23 10:30:00|11718.7|11718.1|11716.4|11715.8|11719|11718.4|11716.3|11715.6|306
1629714900000|2021-08-23 10:35:00|11716.8|11716.2|11717.4|11716.5|11717.5|11716.7|11715.7|11714.8|270
1629715200000|2021-08-23 10:40:00|11717.5|11716.6|11718|11717.1|11718.1|11717.3|11716.9|11716|319
1629715500000|2021-08-23 10:45:00|11717.9|11717|11719.9|11719.3|11720.6|11719.8|11717.9|11717|361
1629715800000|2021-08-23 10:50:00|11720|11719.4|11723.6|11722.7|11723.9|11723|11719.9|11719.3|360
1629716100000|2021-08-23 10:55:00|11723.5|11722.6|11728.4|11727.5|11728.4|11727.5|11722.9|11722.2|456
1629716400000|2021-08-23 11:00:00|11728.3|11727.4|11727.1|11726.2|11728.4|11727.5|11725.3|11724.4|337
1629716700000|2021-08-23 11:05:00|11727|11726.4|11726.1|11725.2|11727.7|11727.1|11725.7|11724.9|355
1629717000000|2021-08-23 11:10:00|11726.2|11725.3|11725.1|11724.2|11726.4|11725.7|11724.3|11723.5|384
1629717300000|2021-08-23 11:15:00|11725.2|11724.3|11724.3|11723.7|11727.5|11726.8|11724.3|11723.5|358
1629717600000|2021-08-23 11:20:00|11724.5|11723.6|11721.6|11720.7|11725.6|11724.8|11721.1|11720.3|354
1629717900000|2021-08-23 11:25:00|11721.5|11720.6|11721.5|11720.9|11722.9|11722|11719.8|11719.2|332
1629718200000|2021-08-23 11:30:00|11721.7|11720.8|11723.5|11722.9|11724.6|11724|11720.4|11719.6|452
1629718500000|2021-08-23 11:35:00|11723.6|11723|11724|11723.1|11725|11724.3|11721.4|11720.8|413
1629718800000|2021-08-23 11:40:00|11724.1|11723.2|11722.7|11721.8|11724.7|11724.1|11720.9|11720.2|284
1629719100000|2021-08-23 11:45:00|11722.2|11721.3|11723|11722.1|11723|11722.2|11721|11720.4|251
1629719400000|2021-08-23 11:50:00|11722.9|11722.3|11721.8|11720.9|11723.3|11722.5|11719.7|11718.9|350
1629719700000|2021-08-23 11:55:00|11721.9|11721.2|11718.6|11718|11721.9|11721.2|11718.1|11717.5|523
1629720000000|2021-08-23 12:00:00|11718.8|11718.2|11719.5|11718.9|11721|11720.3|11716.4|11715.7|546
1629720300000|2021-08-23 12:05:00|11719.7|11719.1|11720.9|11720.3|11722.2|11721.5|11719.7|11719.1|339
1629720600000|2021-08-23 12:10:00|11721|11720.4|11718.4|11717.8|11721.7|11721.1|11717.6|11716.9|334
1629720900000|2021-08-23 12:15:00|11718.5|11717.9|11723|11722.4|11723.8|11723|11718.2|11717.5|416
1629721200000|2021-08-23 12:20:00|11722.5|11721.9|11725.4|11724.8|11726.3|11725.4|11720.8|11720.2|583
1629721500000|2021-08-23 12:25:00|11725.5|11724.6|11726.1|11725.5|11726.9|11726.3|11724.6|11723.9|444
1629721800000|2021-08-23 12:30:00|11726.2|11725.6|11733.1|11732.2|11733.1|11732.2|11726|11725.2|554
1629722100000|2021-08-23 12:35:00|11733.2|11732.3|11733.8|11732.9|11734.3|11733.6|11732.2|11731.3|567
1629722400000|2021-08-23 12:40:00|11733.7|11732.8|11729.1|11728.2|11734.1|11733.5|11729|11728.2|444
1629722700000|2021-08-23 12:45:00|11729.2|11728.3|11729.3|11728.7|11729.8|11729.2|11728.3|11727.5|317
1629723000000|2021-08-23 12:50:00|11729.2|11728.6|11731.8|11731.2|11733.1|11732.5|11729.2|11728.6|386
1629723300000|2021-08-23 12:55:00|11731.9|11731.3|11732.6|11731.7|11733.3|11732.7|11730.9|11730.3|369
1629723600000|2021-08-23 13:00:00|11732.7|11731.8|11731.2|11730.6|11734.2|11733.5|11731.2|11730.5|730
1629723900000|2021-08-23 13:05:00|11731.3|11730.7|11736.9|11736.3|11737|11736.3|11731.2|11730.5|560
1629724200000|2021-08-23 13:10:00|11736.7|11736.1|11733.1|11732.5|11736.8|11736.2|11731.5|11730.9|579
1629724500000|2021-08-23 13:15:00|11733.2|11732.6|11734|11733.4|11735.1|11734.3|11732.9|11732.3|429
1629724800000|2021-08-23 13:20:00|11734.2|11733.3|11735.8|11735.2|11737|11736.4|11732|11731.4|514
1629725100000|2021-08-23 13:25:00|11735.9|11735.3|11740.9|11740.3|11742.2|11741.4|11735|11734.3|683
1629725400000|2021-08-23 13:30:00|11740.8|11740.2|11740.7|11740.1|11744|11743.2|11738.8|11738.2|832
1629725700000|2021-08-23 13:35:00|11741|11740.4|11739.9|11739|11743.8|11743.2|11738.7|11738.1|680
1629726000000|2021-08-23 13:40:00|11739.6|11739.1|11735.7|11734.8|11741.2|11740.6|11735.3|11734.4|594
1629726300000|2021-08-23 13:45:00|11735.6|11734.7|11734.9|11734.3|11740.9|11740|11734.3|11733.7|933
1629726600000|2021-08-23 13:50:00|11735|11734.4|11728.9|11728.3|11735.7|11735|11728.7|11728|632
1629726900000|2021-08-23 13:55:00|11728.8|11728.2|11730.8|11729.9|11733.5|11732.7|11728.8|11728.2|753
1629727200000|2021-08-23 14:00:00|11730.9|11730|11725.9|11725.3|11731.1|11730.3|11725.8|11725.1|654
1629727500000|2021-08-23 14:05:00|11725.8|11725.2|11728.6|11727.7|11729|11728.2|11724.3|11723.7|668
1629727800000|2021-08-23 14:10:00|11728.7|11727.8|11730.6|11730|11731.6|11730.8|11727.9|11727.3|715
1629728100000|2021-08-23 14:15:00|11730.7|11730.1|11726.7|11725.8|11733.5|11732.8|11725.9|11725.2|740
1629728400000|2021-08-23 14:20:00|11726.9|11726.1|11732.5|11731.6|11732.6|11731.9|11726.5|11725.8|598
1629728700000|2021-08-23 14:25:00|11732.4|11731.9|11731.2|11730.6|11733|11732.4|11730.2|11729.5|496
1629729000000|2021-08-23 14:30:00|11731.3|11730.7|11737.7|11737.1|11737.9|11737.3|11730.4|11729.8|726
1629729300000|2021-08-23 14:35:00|11737.6|11737|11738.6|11738|11740.2|11739.5|11737.6|11736.8|517
1629729600000|2021-08-23 14:40:00|11738.5|11737.9|11738.3|11737.7|11739.2|11738.6|11736.2|11735.5|506
1629729900000|2021-08-23 14:45:00|11738.2|11737.6|11740.8|11740.2|11742.4|11741.8|11738.1|11737.3|559
1629730200000|2021-08-23 14:50:00|11740.7|11740.1|11736.4|11735.5|11741.4|11740.6|11735|11734.1|701
1629730500000|2021-08-23 14:55:00|11736.5|11735.9|11740.2|11739.6|11742.2|11741.6|11736.5|11735.9|700
1629730800000|2021-08-23 15:00:00|11740.4|11739.8|11737.8|11736.9|11741|11740.4|11737.2|11736.6|641
1629731100000|2021-08-23 15:05:00|11737.9|11737|11735.7|11735.1|11738.5|11737.8|11735.6|11735|476
1629731400000|2021-08-23 15:10:00|11735.8|11735.2|11734.5|11733.6|11736.9|11736.2|11733.8|11733.2|377
1629731700000|2021-08-23 15:15:00|11734.4|11733.5|11733.3|11732.7|11736.4|11735.7|11732.7|11732.1|441
1629732000000|2021-08-23 15:20:00|11733.5|11732.9|11733.5|11732.6|11734.5|11733.8|11731.8|11731.2|530
1629732300000|2021-08-23 15:25:00|11733.4|11732.8|11730.9|11730|11733.5|11732.8|11729.8|11729.1|501
1629732600000|2021-08-23 15:30:00|11731|11730.1|11733.3|11732.7|11733.9|11733.2|11729.7|11729.1|477
1629732900000|2021-08-23 15:35:00|11733.4|11732.8|11734.1|11733.5|11736.7|11736.1|11733.1|11732.5|410
1629733200000|2021-08-23 15:40:00|11734|11733.4|11732.5|11731.9|11734.9|11734.3|11731.8|11731.2|316
1629733500000|2021-08-23 15:45:00|11732.6|11732|11732.8|11732.2|11734|11733.3|11730.4|11729.8|326
1629733800000|2021-08-23 15:50:00|11732.9|11732.3|11733.3|11732.7|11734.2|11733.6|11732.4|11731.8|301
1629734100000|2021-08-23 15:55:00|11733.2|11732.6|11731.8|11731.2|11733.5|11732.9|11731.6|11730.9|280
1629734400000|2021-08-23 16:00:00|11731.9|11731|11732.8|11732.2|11734.2|11733.4|11731.2|11730.4|406
1629734700000|2021-08-23 16:05:00|11733.1|11732.5|11736.8|11736.2|11736.9|11736.3|11732.7|11731.9|298
1629735000000|2021-08-23 16:10:00|11736.6|11736|11737.9|11737|11738.9|11738.2|11736.5|11735.9|335
1629735300000|2021-08-23 16:15:00|11738|11737.1|11737.9|11737.3|11739.5|11738.9|11737.2|11736.4|346
1629735600000|2021-08-23 16:20:00|11738|11737.4|11737.4|11736.8|11738.7|11738.1|11737.3|11736.5|259
1629735900000|2021-08-23 16:25:00|11737.5|11736.9|11737.6|11737|11738|11737.2|11737.2|11736.4|301
1629736200000|2021-08-23 16:30:00|11737.7|11737.1|11740.2|11739.3|11740.4|11739.6|11737.2|11736.4|222
1629736500000|2021-08-23 16:35:00|11740.3|11739.4|11738.6|11738|11740.4|11739.8|11738.1|11737.4|264
1629736800000|2021-08-23 16:40:00|11738.7|11738.1|11740.4|11739.5|11740.9|11740.2|11738.6|11738|233
1629737100000|2021-08-23 16:45:00|11740.5|11739.6|11739|11738.1|11740.5|11739.8|11738.8|11738.1|266
1629737400000|2021-08-23 16:50:00|11738.9|11738.3|11738.3|11737.7|11739.8|11739.1|11738.1|11737.5|297
1629737700000|2021-08-23 16:55:00|11738.4|11737.8|11739.6|11739|11739.8|11739.1|11737.7|11737|394
1629738000000|2021-08-23 17:00:00|11739.7|11739.1|11741.3|11740.4|11742.3|11741.4|11739.6|11739|352
1629738300000|2021-08-23 17:05:00|11741.4|11740.5|11742.5|11741.6|11742.5|11741.8|11741.2|11740.3|276
1629738600000|2021-08-23 17:10:00|11742.4|11741.5|11739.9|11739|11742.6|11741.9|11739.7|11738.9|297
1629738900000|2021-08-23 17:15:00|11740|11739.1|11739.9|11739.3|11740.8|11740|11739.2|11738.5|263
1629739200000|2021-08-23 17:20:00|11739.8|11739.2|11738.9|11738.3|11739.9|11739.3|11738.7|11737.9|251
1629739500000|2021-08-23 17:25:00|11738.8|11738.2|11739.7|11739.1|11740|11739.4|11738.8|11738.2|199
1629739800000|2021-08-23 17:30:00|11739.8|11739.2|11740.3|11739.7|11740.8|11740.2|11739.7|11739.1|139
1629740100000|2021-08-23 17:35:00|11740.2|11739.6|11739.9|11739.3|11740.6|11740|11739.7|11739.1|137
1629740400000|2021-08-23 17:40:00|11740|11739.4|11742|11741.4|11742.6|11741.9|11739.9|11739.3|210
1629740700000|2021-08-23 17:45:00|11742.1|11741.5|11743|11742.1|11743.5|11742.7|11742.1|11741.5|158
1629741000000|2021-08-23 17:50:00|11742.6|11742|11743.3|11742.7|11743.7|11743.1|11742.4|11741.5|153
1629741300000|2021-08-23 17:55:00|11743.2|11742.6|11743.8|11743.2|11744.5|11743.7|11742.6|11741.9|161
1629741600000|2021-08-23 18:00:00|11743.9|11743.3|11744.5|11743.6|11744.8|11744.2|11743.7|11742.9|268
1629741900000|2021-08-23 18:05:00|11744.4|11743.5|11744.2|11743.6|11745|11744.1|11744|11743.4|126
1629742200000|2021-08-23 18:10:00|11744.4|11743.5|11745|11744.4|11745.1|11744.4|11744.1|11743.5|133
1629742500000|2021-08-23 18:15:00|11744.9|11744.3|11744.2|11743.6|11745.3|11744.7|11744.2|11743.5|109
1629742800000|2021-08-23 18:20:00|11744.3|11743.7|11746.4|11745.5|11746.6|11745.8|11744|11743.4|173
1629743100000|2021-08-23 18:25:00|11746.5|11745.6|11746.2|11745.6|11748.3|11747.6|11746.1|11745.3|290
1629743400000|2021-08-23 18:30:00|11746.3|11745.4|11746.9|11746.3|11747.3|11746.6|11746.1|11745.4|178
1629743700000|2021-08-23 18:35:00|11746.8|11746.2|11747.5|11746.6|11747.5|11746.7|11746|11745.4|161
1629744000000|2021-08-23 18:40:00|11747.4|11746.5|11748.3|11747.7|11748.3|11747.7|11746.7|11746|194
1629744300000|2021-08-23 18:45:00|11748.2|11747.6|11747.5|11746.6|11748.2|11747.6|11747|11746.3|219
1629744600000|2021-08-23 18:50:00|11747.3|11746.7|11746.5|11745.9|11747.5|11746.8|11746.2|11745.6|194
1629744900000|2021-08-23 18:55:00|11746.6|11746|11748.6|11748|11750.5|11749.9|11746.5|11745.9|380
1629745200000|2021-08-23 19:00:00|11748.5|11747.9|11749.2|11748.6|11750.8|11750|11748.3|11747.7|285
1629745500000|2021-08-23 19:05:00|11749.3|11748.7|11747.9|11747.3|11749.4|11748.7|11747.2|11746.6|222
1629745800000|2021-08-23 19:10:00|11748|11747.4|11747.9|11747.3|11748.3|11747.6|11746.8|11746.1|215
1629746100000|2021-08-23 19:15:00|11748|11747.4|11746.8|11746.2|11748|11747.4|11746.8|11746|161
1629746400000|2021-08-23 19:20:00|11746.9|11746.3|11747.2|11746.6|11747.4|11746.7|11746.1|11745.4|142
1629746700000|2021-08-23 19:25:00|11747.1|11746.5|11747.5|11746.6|11748.3|11747.7|11746.8|11746|195
1629747000000|2021-08-23 19:30:00|11747.4|11746.5|11746.9|11746.3|11747.7|11746.9|11746.5|11745.7|273
1629747300000|2021-08-23 19:35:00|11747|11746.4|11746.1|11745.2|11747.7|11747|11745.8|11745|257
1629747600000|2021-08-23 19:40:00|11746|11745.4|11745.8|11745.2|11746.5|11745.7|11745.4|11744.7|265
1629747900000|2021-08-23 19:45:00|11745.7|11745.1|11746.1|11745.5|11746.6|11745.8|11745.3|11744.6|221
1629748200000|2021-08-23 19:50:00|11746.2|11745.6|11745|11744.1|11747.1|11746.5|11744.5|11743.7|324
1629748500000|2021-08-23 19:55:00|11745.2|11744.6|11747.2|11746.3|11747.6|11746.7|11744.9|11744.2|602
1629748800000|2021-08-23 20:00:00|11747.1|11746.2|11746.2|11745.6|11749|11748.1|11746.2|11745.4|307
1629749100000|2021-08-23 20:05:00|11746.3|11745.7|11745|11744.1|11746.5|11745.7|11744.7|11743.8|135
1629749400000|2021-08-23 20:10:00|11745.1|11744.2|11745|11744.4|11745.5|11744.7|11744.5|11743.7|142
1629749700000|2021-08-23 20:15:00|11745.1|11744.2|11743.2|11742.3|11745.2|11744.4|11743.2|11742.3|136
1629750000000|2021-08-23 20:20:00|11743.1|11742.2|11744.1|11743.2|11745.2|11744.3|11743|11742.1|157
1629750300000|2021-08-23 20:25:00|11744.2|11743.3|11743.1|11742.2|11744.5|11743.7|11742.5|11741.7|126
1629750600000|2021-08-23 20:30:00|11743.2|11742.3|11743.6|11742.7|11744.2|11743.3|11743.1|11742.2|111
1629750900000|2021-08-23 20:35:00|11743.7|11742.8|11746.3|11745.4|11746.6|11745.8|11743.7|11742.8|167
1629751200000|2021-08-23 20:40:00|11746.1|11745.5|11745.7|11744.8|11746.4|11745.5|11745.3|11744.4|102
1629751500000|2021-08-23 20:45:00|11745.6|11744.7|11746.7|11745.8|11747.1|11746.2|11745.4|11744.5|115
1629751800000|2021-08-23 20:50:00|11746.8|11745.9|11745.1|11744.2|11747.4|11746.5|11744.9|11744|152
1629752100000|2021-08-23 20:55:00|11745.3|11744.3|11748|11744|11748.3|11746.2|11744.8|11743.5|246
1629752400000|2021-08-23 21:00:00|11747.9|11745.1|11748.3|11743.4|11749.9|11745.3|11747.3|11742.5|66
1629752700000|2021-08-23 21:05:00|11747.9|11741|11748.8|11741.8|11749.3|11743.2|11747.1|11741|98
1629753000000|2021-08-23 21:10:00|11748.9|11741.9|11748.6|11741.9|11749.2|11742.6|11747.7|11741.2|129
1629753300000|2021-08-23 21:15:00|11748.7|11741.8|11748.6|11742.4|11749.2|11745|11747.8|11741.8|136
1629753600000|2021-08-23 21:20:00|11748.7|11742|11748.6|11742.8|11749|11744|11747.2|11741.7|130
1629753900000|2021-08-23 21:25:00|11748.7|11742.9|11748.4|11743|11748.9|11744.4|11748.2|11742.7|99
1629754200000|2021-08-23 21:30:00|11748.6|11743.6|11748|11743.7|11748.7|11744.7|11747.6|11742.9|200
1629754500000|2021-08-23 21:35:00|11747.9|11743.5|11747.5|11743.6|11748.6|11744.8|11747.1|11743|136
1629754800000|2021-08-23 21:40:00|11747.4|11743.5|11747.7|11744.3|11748.2|11744.6|11746.9|11742.7|181
1629755100000|2021-08-23 21:45:00|11747.4|11744.8|11747.2|11743.6|11747.8|11744.8|11746.6|11742.9|205
1629755400000|2021-08-23 21:50:00|11747.1|11743.7|11747.8|11746|11748.1|11747|11746.7|11743.7|479
1629755700000|2021-08-23 21:55:00|11747.9|11746.2|11747|11745.4|11748.2|11746.5|11746.6|11745.1|331
1629756000000|2021-08-23 22:00:00|11746.8|11745.5|11747.2|11746|11748.5|11746.8|11746.7|11745.4|353
1629756300000|2021-08-23 22:05:00|11747.3|11746.1|11747.4|11746.5|11747.7|11746.8|11746.9|11745.9|99
1629756600000|2021-08-23 22:10:00|11747.3|11746.3|11748.8|11747.9|11748.8|11747.9|11747.2|11746.3|92
1629756900000|2021-08-23 22:15:00|11749|11748.1|11748.8|11747.9|11749.1|11748.2|11748.5|11747.6|57
1629757200000|2021-08-23 22:20:00|11748.7|11747.8|11748.5|11747.6|11748.9|11748|11748.5|11747.5|57
1629757500000|2021-08-23 22:25:00|11748.6|11747.7|11748.2|11747.3|11748.6|11747.7|11748.2|11747.2|40
1629757800000|2021-08-23 22:30:00|11748.3|11747.4|11748.1|11747.2|11748.7|11747.8|11748|11747.1|93
1629758100000|2021-08-23 22:35:00|11748.2|11747.3|11748.1|11747.2|11748.3|11747.4|11748|11747.1|41
1629758400000|2021-08-23 22:40:00|11748.2|11747.3|11747.2|11746.3|11748.7|11747.8|11747.2|11746.3|73
1629758700000|2021-08-23 22:45:00|11747.1|11746.2|11746.5|11745.6|11747.6|11746.7|11746.5|11745.6|72
1629759000000|2021-08-23 22:50:00|11746.6|11745.7|11746.5|11745.6|11746.7|11745.8|11746.1|11745.2|82
1629759300000|2021-08-23 22:55:00|11746.6|11745.7|11746.1|11745.2|11746.6|11745.7|11746|11745.1|44
1629759600000|2021-08-23 23:00:00|11746.2|11745.3|11746.7|11745.8|11746.9|11746|11745.6|11744.7|92
1629759900000|2021-08-23 23:05:00|11746.5|11745.6|11746.6|11745.7|11746.9|11746|11746.4|11745.5|59
1629760200000|2021-08-23 23:10:00|11746.7|11745.8|11747.2|11746.3|11747.3|11746.4|11746.5|11745.6|88
1629760500000|2021-08-23 23:15:00|11747.3|11746.4|11747.2|11746.3|11747.5|11746.6|11747.1|11746.2|80
1629760800000|2021-08-23 23:20:00|11747.1|11746.2|11746.2|11745.3|11747.2|11746.3|11746|11745.1|129
1629761100000|2021-08-23 23:25:00|11746.1|11745.2|11745.3|11744.4|11746.3|11745.4|11745.3|11744.4|149
1629761400000|2021-08-23 23:30:00|11745.4|11744.5|11745.8|11744.9|11745.8|11744.9|11745.4|11744.5|43
1629761700000|2021-08-23 23:35:00|11745.7|11744.8|11744.3|11743.4|11745.8|11744.9|11744.2|11743.3|60
1629762000000|2021-08-23 23:40:00|11744.2|11743.3|11745.3|11744.4|11745.5|11744.6|11744.1|11743.3|94
1629762300000|2021-08-23 23:45:00|11745.1|11744.5|11745.7|11744.8|11745.7|11744.9|11744.7|11743.8|84
1629762600000|2021-08-23 23:50:00|11745.6|11744.7|11744.2|11743.3|11745.7|11744.9|11744.1|11743.2|54
1629762900000|2021-08-23 23:55:00|11744.1|11743.2|11744.6|11743.7|11744.7|11743.8|11744|11743.2|65
1629763200000|2021-08-24 00:00:00|11744.4|11743.5|11747.9|11747|11747.9|11747.2|11744.2|11743.3|160
1629763500000|2021-08-24 00:05:00|11748|11747.1|11746.8|11745.9|11748|11747.2|11746.5|11745.8|137
1629763800000|2021-08-24 00:10:00|11747|11746.2|11746.4|11745.5|11747|11746.2|11745.3|11744.6|134
1629764100000|2021-08-24 00:15:00|11746.3|11745.4|11745.2|11744.3|11746.4|11745.5|11744.7|11744.1|108
1629764400000|2021-08-24 00:20:00|11745|11744.4|11744.2|11743.3|11745.3|11744.5|11743.9|11743.2|104
1629764700000|2021-08-24 00:25:00|11744.3|11743.4|11741.8|11740.9|11744.3|11743.4|11741.5|11740.7|190
1629765000000|2021-08-24 00:30:00|11741.9|11741|11742.8|11741.9|11742.9|11742.2|11741.9|11741|129
1629765300000|2021-08-24 00:35:00|11742.9|11742|11742.6|11742|11742.9|11742.2|11742.3|11741.6|152
1629765600000|2021-08-24 00:40:00|11742.7|11742.1|11741.1|11740.5|11742.9|11742.1|11740.8|11739.9|187
1629765900000|2021-08-24 00:45:00|11741|11740.4|11742.3|11741.4|11742.8|11742|11741|11740.3|149
1629766200000|2021-08-24 00:50:00|11742.2|11741.3|11742.3|11741.4|11742.4|11741.7|11740|11739.1|179
1629766500000|2021-08-24 00:55:00|11742.1|11741.2|11739.7|11738.8|11742.4|11741.5|11739.1|11738.2|226
1629766800000|2021-08-24 01:00:00|11739.6|11739.1|11739.8|11738.9|11740.2|11739.3|11737.7|11736.8|225
1629767100000|2021-08-24 01:05:00|11739.7|11738.8|11739.7|11738.8|11739.8|11739|11738.8|11738|152
1629767400000|2021-08-24 01:10:00|11739.8|11738.9|11739.8|11738.9|11740.3|11739.4|11739.5|11738.7|95
1629767700000|2021-08-24 01:15:00|11739.7|11738.8|11739.1|11738.2|11740.3|11739.4|11738.9|11738.1|131
1629768000000|2021-08-24 01:20:00|11739.2|11738.5|11739.3|11738.4|11740.2|11739.3|11738.9|11738.1|130
1629768300000|2021-08-24 01:25:00|11739.4|11738.5|11740.3|11739.4|11740.7|11739.9|11739.1|11738.4|150
1629768600000|2021-08-24 01:30:00|11740.2|11739.3|11740|11739.4|11740.4|11739.7|11739.3|11738.5|206
1629768900000|2021-08-24 01:35:00|11739.9|11739.3|11739.2|11738.6|11740.3|11739.5|11739|11738.3|234
1629769200000|2021-08-24 01:40:00|11739.3|11738.7|11740.3|11739.4|11740.3|11739.7|11739.3|11738.6|112
1629769500000|2021-08-24 01:45:00|11740.5|11739.6|11739.5|11738.9|11740.5|11739.8|11739.1|11738.2|143
1629769800000|2021-08-24 01:50:00|11739.6|11738.7|11738.5|11737.9|11739.6|11738.9|11737.9|11737.1|175
1629770100000|2021-08-24 01:55:00|11738.7|11737.8|11736.6|11735.7|11739.6|11738.9|11736.2|11735.3|199
1629770400000|2021-08-24 02:00:00|11736.7|11735.8|11735.3|11734.4|11736.9|11736|11734.5|11733.7|299
1629770700000|2021-08-24 02:05:00|11735.2|11734.3|11735.8|11734.9|11736.4|11735.5|11735.1|11734.3|132
1629771000000|2021-08-24 02:10:00|11735.7|11734.8|11736.7|11735.8|11736.8|11736|11735.5|11734.8|124
1629771300000|2021-08-24 02:15:00|11736.8|11735.9|11737.8|11736.9|11737.9|11737|11736|11735.3|115
1629771600000|2021-08-24 02:20:00|11737.9|11737|11737.1|11736.2|11738.2|11737.4|11736.6|11735.8|121
1629771900000|2021-08-24 02:25:00|11736.9|11736.3|11736.7|11735.8|11737.2|11736.5|11736.5|11735.7|109
1629772200000|2021-08-24 02:30:00|11736.8|11735.9|11737.5|11736.9|11737.8|11736.9|11735.8|11734.9|171
1629772500000|2021-08-24 02:35:00|11737.6|11737|11737.7|11736.8|11737.8|11737|11736.7|11735.8|119
1629772800000|2021-08-24 02:40:00|11737.5|11736.9|11739.5|11738.6|11739.5|11738.8|11737.1|11736.4|147
1629773100000|2021-08-24 02:45:00|11739.7|11738.8|11739.8|11739.2|11740.4|11739.5|11739.5|11738.8|167
1629773400000|2021-08-24 02:50:00|11739.9|11739.3|11741.4|11740.5|11741.4|11740.5|11739|11738.2|175
1629773700000|2021-08-24 02:55:00|11741.3|11740.4|11742.4|11741.8|11743|11742.3|11740.6|11739.8|337
1629774000000|2021-08-24 03:00:00|11742.3|11741.7|11739.9|11739.3|11742.9|11742.2|11739.9|11739.2|211
1629774300000|2021-08-24 03:05:00|11740|11739.4|11739.2|11738.3|11740.1|11739.4|11739|11738.2|151
1629774600000|2021-08-24 03:10:00|11739|11738.4|11741.2|11740.3|11741.2|11740.3|11739|11738.2|125
1629774900000|2021-08-24 03:15:00|11741.1|11740.5|11741.2|11740.6|11741.8|11741.1|11740.6|11740|121
1629775200000|2021-08-24 03:20:00|11741.1|11740.5|11740.9|11740.3|11741.3|11740.6|11740.8|11740.1|75
1629775500000|2021-08-24 03:25:00|11740.8|11740.2|11740.7|11740.1|11741|11740.3|11740.1|11739.3|95
1629775800000|2021-08-24 03:30:00|11740.8|11740.2|11740.9|11740|11741.4|11740.7|11740.1|11739.4|153
1629776100000|2021-08-24 03:35:00|11740.7|11739.8|11740.8|11739.9|11740.9|11740.2|11740.5|11739.7|50
1629776400000|2021-08-24 03:40:00|11740.6|11740|11740.2|11739.6|11740.9|11740.1|11740.2|11739.3|83
1629776700000|2021-08-24 03:45:00|11740.3|11739.4|11738.8|11737.9|11740.4|11739.5|11738.5|11737.6|113
1629777000000|2021-08-24 03:50:00|11738.7|11737.8|11739.1|11738.2|11739.2|11738.4|11738.2|11737.6|133
1629777300000|2021-08-24 03:55:00|11739|11738.1|11738.1|11737.2|11739|11738.1|11737.9|11737.2|109
1629777600000|2021-08-24 04:00:00|11738.2|11737.3|11738.7|11737.8|11738.8|11737.9|11738.1|11737.2|90
1629777900000|2021-08-24 04:05:00|11738.8|11737.9|11739.2|11738.3|11739.2|11738.3|11737.7|11736.8|75
1629778200000|2021-08-24 04:10:00|11739.3|11738.4|11739.4|11738.5|11739.5|11738.7|11738.9|11738.2|115
1629778500000|2021-08-24 04:15:00|11739.5|11738.6|11740.4|11739.5|11740.4|11739.5|11739.4|11738.5|69
1629778800000|2021-08-24 04:20:00|11740.3|11739.4|11739.2|11738.3|11740.4|11739.5|11739.1|11738.2|73
1629779100000|2021-08-24 04:25:00|11739.3|11738.4|11738.5|11737.9|11739.8|11738.9|11738.3|11737.4|84
1629779400000|2021-08-24 04:30:00|11738.4|11737.8|11740|11739.4|11740.3|11739.5|11738.4|11737.7|84
1629779700000|2021-08-24 04:35:00|11739.9|11739.3|11740|11739.4|11740.2|11739.4|11739.5|11738.7|79
1629780000000|2021-08-24 04:40:00|11739.9|11739.3|11740.2|11739.3|11740.6|11739.9|11739.8|11739.1|72
1629780300000|2021-08-24 04:45:00|11740.1|11739.2|11740.7|11739.8|11740.8|11739.9|11739.9|11739.2|55
1629780600000|2021-08-24 04:50:00|11740.8|11739.9|11741.1|11740.5|11741.2|11740.5|11740.5|11739.7|69
1629780900000|2021-08-24 04:55:00|11741|11740.4|11741.7|11740.8|11741.9|11741.1|11741|11740.3|127
1629781200000|2021-08-24 05:00:00|11741.6|11740.7|11741.3|11740.4|11741.8|11740.9|11740.9|11740.2|138
1629781500000|2021-08-24 05:05:00|11741.2|11740.6|11743.6|11742.7|11744.2|11743.3|11741.1|11740.2|181
1629781800000|2021-08-24 05:10:00|11743.7|11742.8|11744.1|11743.2|11744.7|11743.8|11743.1|11742.2|192
1629782100000|2021-08-24 05:15:00|11744|11743.1|11744.5|11743.9|11745.6|11744.8|11743.5|11742.7|143
1629782400000|2021-08-24 05:20:00|11744.4|11743.8|11743.8|11742.9|11745.2|11744.5|11743.6|11742.8|147
1629782700000|2021-08-24 05:25:00|11743.7|11742.8|11743.8|11743.2|11744.2|11743.4|11742.3|11741.6|185
1629783000000|2021-08-24 05:30:00|11743.9|11743.3|11743.8|11742.9|11744.3|11743.4|11742.9|11742.2|212
1629783300000|2021-08-24 05:35:00|11743.7|11742.8|11744.2|11743.3|11746.4|11745.6|11743.6|11742.8|254
1629783600000|2021-08-24 05:40:00|11744.1|11743.2|11745.9|11745|11745.9|11745.1|11743.9|11743.1|307
1629783900000|2021-08-24 05:45:00|11745.8|11744.9|11743.8|11742.9|11746.2|11745.6|11743.3|11742.6|309
1629784200000|2021-08-24 05:50:00|11743.9|11743|11743.5|11742.9|11744.7|11743.9|11742.9|11742.3|312
1629784500000|2021-08-24 05:55:00|11743.4|11742.8|11741.5|11740.6|11743.7|11743|11741.3|11740.4|359
1629784800000|2021-08-24 06:00:00|11741.8|11740.9|11743.8|11742.9|11746.1|11745.2|11740.2|11739.3|423
1629785100000|2021-08-24 06:05:00|11743.6|11743|11743.2|11742.3|11744|11743.2|11742.3|11741.6|357
1629785400000|2021-08-24 06:10:00|11743.1|11742.2|11743.6|11743|11744.9|11744.2|11742.6|11741.8|331
1629785700000|2021-08-24 06:15:00|11743.5|11742.9|11744.1|11743.5|11744.9|11744.2|11743.3|11742.5|289
1629786000000|2021-08-24 06:20:00|11744|11743.4|11745.8|11744.9|11747.3|11746.5|11744|11743.3|396
1629786300000|2021-08-24 06:25:00|11745.7|11744.8|11744.9|11744|11745.8|11745.1|11744.1|11743.5|278
1629786600000|2021-08-24 06:30:00|11744.8|11743.9|11745.7|11744.8|11746.1|11745.3|11744.1|11743.4|354
1629786900000|2021-08-24 06:35:00|11745.6|11745|11744.9|11744|11746.8|11746|11742.2|11741.6|449
1629787200000|2021-08-24 06:40:00|11744.7|11744.1|11742.5|11741.9|11745.8|11745|11742.1|11741.3|352
1629787500000|2021-08-24 06:45:00|11742.6|11742|11744.6|11743.7|11744.6|11743.8|11740.5|11739.8|367
1629787800000|2021-08-24 06:50:00|11744.3|11743.8|11744.2|11743.3|11745.4|11744.6|11742.9|11742.2|542
1629788100000|2021-08-24 06:55:00|11744|11743.1|11739.9|11739.3|11744.1|11743.3|11739.2|11738.3|632
1629788400000|2021-08-24 07:00:00|11740|11739.4|11744.6|11744|11745.4|11744.6|11739.7|11738.8|584
1629788700000|2021-08-24 07:05:00|11744.5|11743.9|11741.3|11740.4|11744.5|11743.9|11740.8|11740|488
1629789000000|2021-08-24 07:10:00|11740.9|11740.3|11737.5|11736.6|11742.4|11741.8|11736.7|11736|520
1629789300000|2021-08-24 07:15:00|11737.4|11736.5|11740.4|11739.5|11741.7|11740.8|11736.8|11736.1|613
1629789600000|2021-08-24 07:20:00|11740.3|11739.4|11740.6|11740|11742.9|11742.3|11740.3|11739.4|425
1629789900000|2021-08-24 07:25:00|11740.7|11739.8|11738.8|11737.9|11741.8|11741.1|11738|11737.3|444
1629790200000|2021-08-24 07:30:00|11738.7|11738.1|11736.9|11736|11739.1|11738.5|11735.4|11734.7|424
1629790500000|2021-08-24 07:35:00|11736.6|11735.7|11733.8|11733.2|11736.6|11735.7|11733.4|11732.8|473
1629790800000|2021-08-24 07:40:00|11733.9|11733.3|11738.4|11737.8|11738.8|11737.9|11733.3|11732.7|489
1629791100000|2021-08-24 07:45:00|11738.5|11737.6|11739|11738.4|11739.2|11738.4|11737|11736.2|434
1629791400000|2021-08-24 07:50:00|11738.8|11737.9|11737.9|11737.3|11739.8|11738.9|11737.5|11736.6|332
1629791700000|2021-08-24 07:55:00|11738|11737.4|11738.5|11737.9|11739.8|11738.9|11737.2|11736.5|399
1629792000000|2021-08-24 08:00:00|11738.6|11738|11734.7|11734.1|11739.4|11738.7|11734.3|11733.6|426
1629792300000|2021-08-24 08:05:00|11734.8|11734.2|11738.8|11738.2|11739.9|11739.2|11734.7|11734|490
1629792600000|2021-08-24 08:10:00|11738.9|11738.3|11738|11737.4|11739|11738.3|11737.1|11736.5|421
1629792900000|2021-08-24 08:15:00|11737.8|11737.2|11739.9|11739|11739.9|11739|11736.1|11735.4|408
1629793200000|2021-08-24 08:20:00|11739.8|11738.9|11735.2|11734.3|11742|11741.2|11735.1|11734.2|578
1629793500000|2021-08-24 08:25:00|11735.3|11734.4|11733.3|11732.7|11735.3|11734.5|11732.6|11731.8|464
1629793800000|2021-08-24 08:30:00|11733.5|11732.6|11730.5|11729.6|11734.6|11734|11730.3|11729.6|534
1629794100000|2021-08-24 08:35:00|11730.6|11729.7|11731.6|11731|11733.2|11732.6|11730.2|11729.6|463
1629794400000|2021-08-24 08:40:00|11731.7|11731.1|11733.1|11732.5|11733.9|11733.3|11730.5|11729.9|550
1629794700000|2021-08-24 08:45:00|11733.3|11732.4|11736.2|11735.6|11736.7|11736|11732.2|11731.6|411
1629795000000|2021-08-24 08:50:00|11736.1|11735.5|11729.9|11729.3|11736.3|11735.6|11727.9|11727.1|441
1629795300000|2021-08-24 08:55:00|11729.8|11729.2|11728.8|11728.2|11730.7|11730|11727.6|11726.8|435
1629795600000|2021-08-24 09:00:00|11729|11728.1|11729.7|11729.1|11730.8|11730|11728.2|11727.5|425
1629795900000|2021-08-24 09:05:00|11729.6|11729|11729.4|11728.5|11731.3|11730.6|11728.3|11727.7|313
1629796200000|2021-08-24 09:10:00|11729.5|11728.6|11729.8|11728.9|11731.8|11731|11729.3|11728.5|325
1629796500000|2021-08-24 09:15:00|11729.7|11729.1|11732.8|11732.2|11733.4|11732.8|11729.2|11728.5|440
1629796800000|2021-08-24 09:20:00|11732.9|11732.3|11734.7|11734.1|11736.4|11735.8|11732.7|11732.1|547
1629797100000|2021-08-24 09:25:00|11734.8|11734.2|11734.7|11734.1|11736|11735.3|11734.6|11733.8|250
1629797400000|2021-08-24 09:30:00|11734.8|11734.2|11736.9|11736.3|11738.3|11737.5|11734.7|11734|368
1629797700000|2021-08-24 09:35:00|11736.8|11736.2|11735.3|11734.7|11737.6|11737|11734.2|11733.6|380
1629798000000|2021-08-24 09:40:00|11735|11734.4|11734.6|11733.7|11737.3|11736.5|11734|11733.4|395
1629798300000|2021-08-24 09:45:00|11734.7|11733.8|11734|11733.4|11735.4|11734.8|11733.8|11733.1|350
1629798600000|2021-08-24 09:50:00|11734.2|11733.3|11733.1|11732.2|11735.4|11734.7|11731.9|11731.2|350
1629798900000|2021-08-24 09:55:00|11732.8|11732.1|11731.3|11730.4|11733.3|11732.5|11730.5|11729.8|387
1629799200000|2021-08-24 10:00:00|11731.1|11730.5|11733.1|11732.5|11733.8|11733.2|11731.1|11730.3|402
1629799500000|2021-08-24 10:05:00|11733.2|11732.3|11736.4|11735.5|11736.4|11735.7|11732.7|11731.9|351
1629799800000|2021-08-24 10:10:00|11736.3|11735.4|11735.3|11734.7|11736.4|11735.6|11733.6|11732.9|380
1629800100000|2021-08-24 10:15:00|11735.4|11734.8|11735.8|11735.2|11736|11735.3|11734.3|11733.6|342
1629800400000|2021-08-24 10:20:00|11735.9|11735.3|11736.3|11735.4|11736.7|11736|11734.8|11734|356
1629800700000|2021-08-24 10:25:00|11736.2|11735.3|11737.3|11736.7|11738.4|11737.6|11734.9|11734.3|389
1629801000000|2021-08-24 10:30:00|11737.2|11736.6|11739.7|11739.1|11739.8|11739.1|11735.8|11735.1|416
1629801300000|2021-08-24 10:35:00|11739.6|11739|11737|11736.4|11739.8|11739.1|11736.4|11735.7|374
1629801600000|2021-08-24 10:40:00|11736.9|11736.3|11737|11736.4|11739.2|11738.4|11736.7|11736.1|281
1629801900000|2021-08-24 10:45:00|11737.1|11736.5|11736.2|11735.6|11737.7|11737|11736|11735.3|235
1629802200000|2021-08-24 10:50:00|11736.5|11735.9|11736.7|11736.1|11737.7|11736.8|11735.9|11735.3|230
1629802500000|2021-08-24 10:55:00|11736.9|11736|11736.1|11735.2|11736.9|11736.2|11734.1|11733.3|433
1629802800000|2021-08-24 11:00:00|11736|11735.4|11737.4|11736.8|11737.4|11736.8|11735.2|11734.5|340
1629803100000|2021-08-24 11:05:00|11737.5|11736.9|11741.1|11740.5|11741.3|11740.5|11737.5|11736.9|276
1629803400000|2021-08-24 11:10:00|11741.3|11740.4|11741.2|11740.6|11742.7|11742.1|11740.3|11739.6|224
1629803700000|2021-08-24 11:15:00|11741.1|11740.5|11740.7|11740.1|11741.3|11740.6|11740|11739.3|225
1629804000000|2021-08-24 11:20:00|11740.6|11740|11740.2|11739.6|11741.3|11740.6|11740.1|11739.4|189
1629804300000|2021-08-24 11:25:00|11740.3|11739.7|11739.7|11739.1|11741.2|11740.6|11739.3|11738.6|228
1629804600000|2021-08-24 11:30:00|11739.8|11739.2|11740.7|11740.1|11740.8|11740.1|11738.2|11737.5|309
1629804900000|2021-08-24 11:35:00|11740.6|11740|11740.8|11739.9|11742.6|11742|11740.6|11739.8|263
1629805200000|2021-08-24 11:40:00|11740.7|11739.8|11740.7|11740.1|11742.4|11741.6|11740.2|11739.4|346
1629805500000|2021-08-24 11:45:00|11740.9|11740|11740.1|11739.2|11740.9|11740.1|11739|11738.3|367
1629805800000|2021-08-24 11:50:00|11740|11739.4|11737.8|11737.2|11740.4|11739.7|11737.8|11737|293
1629806100000|2021-08-24 11:55:00|11738|11737.4|11736.6|11735.7|11738.8|11738.1|11735.1|11734.3|446
1629806400000|2021-08-24 12:00:00|11736.5|11735.9|11737.4|11736.8|11738.2|11737.4|11735.5|11734.8|406
1629806700000|2021-08-24 12:05:00|11737.5|11736.9|11739.6|11739|11740.3|11739.6|11736.9|11736.1|287
1629807000000|2021-08-24 12:10:00|11739.8|11738.9|11740.3|11739.7|11740.7|11739.8|11737.6|11736.9|485
1629807300000|2021-08-24 12:15:00|11740.2|11739.6|11743.8|11743.2|11744.7|11744|11740|11739.3|530
1629807600000|2021-08-24 12:20:00|11744|11743.4|11743.2|11742.3|11744.8|11744|11741.3|11740.6|608
1629807900000|2021-08-24 12:25:00|11743|11742.4|11744.2|11743.6|11744.9|11744.1|11742.1|11741.2|515
1629808200000|2021-08-24 12:30:00|11744.3|11743.7|11743.8|11742.9|11744.6|11743.8|11742.1|11741.3|433
1629808500000|2021-08-24 12:35:00|11743.7|11742.8|11744.2|11743.3|11744.3|11743.5|11741.9|11741.2|531
1629808800000|2021-08-24 12:40:00|11744.3|11743.4|11747.6|11747|11751.1|11750.2|11743.6|11742.9|585
1629809100000|2021-08-24 12:45:00|11747.5|11746.9|11750.7|11749.8|11751.1|11750.5|11745.6|11744.9|602
1629809400000|2021-08-24 12:50:00|11750.6|11749.7|11752.2|11751.3|11755.3|11754.6|11749.2|11748.5|600
1629809700000|2021-08-24 12:55:00|11752.1|11751.5|11751|11750.1|11753.2|11752.5|11750.2|11749.4|475
1629810000000|2021-08-24 13:00:00|11750.9|11750|11753.3|11752.4|11754.2|11753.5|11750.3|11749.4|616
1629810300000|2021-08-24 13:05:00|11753.2|11752.3|11752.7|11751.8|11754.6|11753.8|11751.2|11750.3|577
1629810600000|2021-08-24 13:10:00|11752.6|11751.7|11750|11749.4|11752.7|11751.8|11749|11748.1|608
1629810900000|2021-08-24 13:15:00|11750.1|11749.5|11752.8|11751.9|11754.4|11753.6|11749.8|11749.1|413
1629811200000|2021-08-24 13:20:00|11752.7|11751.8|11749.8|11748.9|11753.1|11752.4|11749.1|11748.2|479
1629811500000|2021-08-24 13:25:00|11749.9|11749|11748.9|11748.3|11751.7|11750.8|11746.4|11745.7|387
1629811800000|2021-08-24 13:30:00|11748.8|11748.2|11736.3|11735.4|11750.7|11749.8|11735.8|11735.1|988
1629812100000|2021-08-24 13:35:00|11736.2|11735.3|11743.8|11742.9|11743.8|11743|11735.6|11734.7|936
1629812400000|2021-08-24 13:40:00|11743.7|11742.8|11740.1|11739.2|11743.8|11743.2|11738.1|11737.3|763
1629812700000|2021-08-24 13:45:00|11740.2|11739.3|11745.8|11744.9|11746.3|11745.5|11738.9|11738.1|818
1629813000000|2021-08-24 13:50:00|11745.9|11745|11745.9|11745|11749.4|11748.6|11745.4|11744.6|829
1629813300000|2021-08-24 13:55:00|11745.7|11745.1|11748.6|11747.7|11749.2|11748.3|11745.2|11744.3|706
1629813600000|2021-08-24 14:00:00|11748.7|11747.8|11754|11753.1|11757.7|11756.8|11747.5|11746.8|824
1629813900000|2021-08-24 14:05:00|11754.4|11753.5|11750.3|11749.4|11755.3|11754.7|11749.4|11748.6|777
1629814200000|2021-08-24 14:10:00|11750.2|11749.3|11744.9|11744|11752.5|11751.7|11742.7|11741.8|759
1629814500000|2021-08-24 14:15:00|11745.3|11744.7|11749.8|11748.9|11749.8|11749|11745.3|11744.5|698
1629814800000|2021-08-24 14:20:00|11749.9|11749|11750.7|11750.1|11752.3|11751.6|11749.5|11748.8|618
1629815100000|2021-08-24 14:25:00|11750.8|11750.2|11752.4|11751.5|11755.2|11754.4|11750.5|11749.8|645
1629815400000|2021-08-24 14:30:00|11752.5|11751.9|11756|11755.1|11756.4|11755.6|11752.2|11751.4|685
1629815700000|2021-08-24 14:35:00|11756.1|11755.2|11759.9|11759|11762.4|11761.5|11756|11755.1|644
1629816000000|2021-08-24 14:40:00|11759.7|11759.1|11764.1|11763.2|11765.4|11764.5|11757.8|11756.9|680
1629816300000|2021-08-24 14:45:00|11764.2|11763.3|11763|11762.1|11765.2|11764.3|11759.7|11759|660
1629816600000|2021-08-24 14:50:00|11763.1|11762.2|11765|11764.1|11765.5|11764.6|11762.8|11762.1|598
1629816900000|2021-08-24 14:55:00|11765.1|11764.2|11761.2|11760.6|11765.5|11764.9|11759.8|11759.2|734
1629817200000|2021-08-24 15:00:00|11761.1|11760.5|11757.5|11756.9|11761.7|11760.9|11756.8|11756|797
1629817500000|2021-08-24 15:05:00|11757.7|11756.8|11754.6|11754|11758.2|11757.4|11754.5|11753.8|569
1629817800000|2021-08-24 15:10:00|11754.5|11753.9|11755.5|11754.6|11758.6|11757.8|11754.1|11753.4|557
1629818100000|2021-08-24 15:15:00|11755.4|11754.5|11752.1|11751.5|11755.5|11754.7|11751.9|11751.3|412
1629818400000|2021-08-24 15:20:00|11752.2|11751.6|11750.7|11750.1|11753.4|11752.5|11750|11749.3|342
1629818700000|2021-08-24 15:25:00|11750.8|11749.9|11747.8|11747.2|11750.8|11750.2|11747.7|11746.9|541
1629819000000|2021-08-24 15:30:00|11748|11747.4|11747.8|11746.9|11750.2|11749.5|11746.9|11746.1|516
1629819300000|2021-08-24 15:35:00|11747.6|11747|11747.8|11747.2|11748.5|11747.7|11746.4|11745.7|436
1629819600000|2021-08-24 15:40:00|11747.9|11747.3|11746.9|11746.3|11749.9|11749.1|11746.6|11745.9|441
1629819900000|2021-08-24 15:45:00|11747|11746.4|11747|11746.1|11748.6|11747.8|11746.4|11745.7|361
1629820200000|2021-08-24 15:50:00|11746.9|11746|11745.3|11744.4|11748.1|11747.3|11744.6|11743.8|427
1629820500000|2021-08-24 15:55:00|11745.2|11744.3|11747|11746.1|11747.6|11746.9|11743.3|11742.6|449
1629820800000|2021-08-24 16:00:00|11746.9|11746|11746.5|11745.9|11747.3|11746.6|11744.3|11743.5|398
1629821100000|2021-08-24 16:05:00|11746.4|11745.8|11746.5|11745.6|11747.6|11746.8|11744.8|11744|345
1629821400000|2021-08-24 16:10:00|11746.4|11745.8|11746|11745.4|11747.2|11746.6|11745.7|11744.9|339
1629821700000|2021-08-24 16:15:00|11745.9|11745.3|11745.8|11745.2|11747.4|11746.8|11745.6|11744.9|303
1629822000000|2021-08-24 16:20:00|11745.7|11745.1|11744.3|11743.7|11745.8|11745.2|11743.2|11742.6|313
1629822300000|2021-08-24 16:25:00|11744.4|11743.8|11744|11743.4|11744.8|11744.2|11743.7|11743|273
1629822600000|2021-08-24 16:30:00|11743.9|11743.3|11745|11744.1|11745.9|11745.3|11743.9|11743|284
1629822900000|2021-08-24 16:35:00|11744.9|11744|11745.5|11744.9|11745.9|11745.1|11744.2|11743.5|273
1629823200000|2021-08-24 16:40:00|11745.4|11744.8|11744.5|11743.9|11745.8|11745.2|11744.1|11743.4|284
1629823500000|2021-08-24 16:45:00|11744.4|11743.8|11744|11743.1|11744.6|11743.9|11743.9|11743.1|183
1629823800000|2021-08-24 16:50:00|11744.1|11743.2|11745|11744.1|11745.6|11744.8|11743.8|11743.1|217
1629824100000|2021-08-24 16:55:00|11745.1|11744.2|11747.7|11747.1|11747.9|11747.3|11744.9|11744.1|360
1629824400000|2021-08-24 17:00:00|11747.8|11747.2|11746.4|11745.5|11748|11747.2|11746.1|11745.2|355
1629824700000|2021-08-24 17:05:00|11746.3|11745.4|11746.3|11745.7|11747.1|11746.2|11745.4|11744.5|175
1629825000000|2021-08-24 17:10:00|11746.4|11745.5|11745.7|11744.8|11746.6|11745.8|11745.2|11744.5|207
1629825300000|2021-08-24 17:15:00|11745.8|11744.9|11746.2|11745.6|11746.7|11746.1|11745.3|11744.5|190
1629825600000|2021-08-24 17:20:00|11746.3|11745.7|11746.2|11745.6|11747|11746.3|11745.2|11744.5|227
1629825900000|2021-08-24 17:25:00|11746.3|11745.4|11748|11747.1|11748.2|11747.5|11746.1|11745.4|246
1629826200000|2021-08-24 17:30:00|11747.9|11747.3|11746.4|11745.5|11748|11747.3|11746|11745.4|229
1629826500000|2021-08-24 17:35:00|11746.5|11745.6|11746.4|11745.8|11747|11746.3|11745.7|11744.9|258
1629826800000|2021-08-24 17:40:00|11746.3|11745.7|11745.5|11744.9|11747|11746.3|11745.1|11744.4|261
1629827100000|2021-08-24 17:45:00|11745.4|11744.8|11745.3|11744.4|11745.5|11744.9|11744.4|11743.6|257
1629827400000|2021-08-24 17:50:00|11745.4|11744.5|11744.8|11743.9|11745.6|11745|11744.2|11743.4|278
1629827700000|2021-08-24 17:55:00|11744.7|11744.1|11745.4|11744.8|11745.6|11744.8|11744.1|11743.3|338
1629828000000|2021-08-24 18:00:00|11745.2|11744.6|11744.3|11743.4|11745.4|11744.7|11743.1|11742.4|289
1629828300000|2021-08-24 18:05:00|11744.1|11743.5|11744.8|11744.2|11745|11744.4|11743.9|11743.1|179
1629828600000|2021-08-24 18:10:00|11744.9|11744.3|11746.4|11745.5|11746.5|11745.6|11744.8|11744.2|219
1629828900000|2021-08-24 18:15:00|11746.5|11745.6|11747.3|11746.7|11748.1|11747.3|11746|11745.4|264
1629829200000|2021-08-24 18:20:00|11747.4|11746.8|11750.9|11750.3|11751.6|11750.8|11747.4|11746.7|289
1629829500000|2021-08-24 18:25:00|11751|11750.4|11751.3|11750.7|11752.1|11751.3|11750.8|11750.2|212
1629829800000|2021-08-24 18:30:00|11751.2|11750.3|11752.9|11752.3|11753|11752.3|11750.8|11750.1|244
1629830100000|2021-08-24 18:35:00|11752.8|11752.2|11754.4|11753.5|11755.6|11754.8|11752.8|11752.2|343
1629830400000|2021-08-24 18:40:00|11754.3|11753.4|11753.5|11752.6|11754.3|11753.4|11753.3|11752.4|148
1629830700000|2021-08-24 18:45:00|11753.6|11752.7|11753.4|11752.5|11754|11753.1|11752.8|11752|111
1629831000000|2021-08-24 18:50:00|11753.3|11752.4|11754.2|11753.6|11754.4|11753.7|11753.1|11752.4|136
1629831300000|2021-08-24 18:55:00|11754.3|11753.7|11754.9|11754.3|11756.1|11755.3|11754.1|11753.2|343
1629831600000|2021-08-24 19:00:00|11755|11754.4|11755.4|11754.8|11756.1|11755.4|11754.5|11753.7|298
1629831900000|2021-08-24 19:05:00|11755.5|11754.9|11754.9|11754|11755.5|11754.9|11754.4|11753.7|183
1629832200000|2021-08-24 19:10:00|11754.7|11754.1|11754.9|11754.3|11755.7|11754.8|11754.6|11753.8|208
1629832500000|2021-08-24 19:15:00|11755|11754.4|11753.6|11753|11755.3|11754.5|11753.5|11752.6|183
1629832800000|2021-08-24 19:20:00|11753.7|11753.1|11752.9|11752|11753.9|11753.1|11752.1|11751.3|135
1629833100000|2021-08-24 19:25:00|11752.8|11751.9|11753.4|11752.5|11753.5|11752.6|11752.8|11751.9|110
1629833400000|2021-08-24 19:30:00|11753.5|11752.6|11753.3|11752.4|11754.1|11753.2|11753.1|11752.3|130
1629833700000|2021-08-24 19:35:00|11753.4|11752.5|11755.4|11754.5|11755.5|11754.7|11753.3|11752.4|225
1629834000000|2021-08-24 19:40:00|11755.2|11754.6|11755.9|11755.3|11756.7|11755.8|11754.4|11753.7|164
1629834300000|2021-08-24 19:45:00|11755.8|11755.2|11756.4|11755.8|11756.9|11756.2|11755.2|11754.5|178
1629834600000|2021-08-24 19:50:00|11756.3|11755.7|11756.4|11755.8|11757|11756.2|11755.2|11754.4|273
1629834900000|2021-08-24 19:55:00|11756.5|11755.9|11757.8|11757.2|11758.1|11757.4|11756.5|11755.7|292
1629835200000|2021-08-24 20:00:00|11757.9|11757|11757.4|11756.5|11758|11757.2|11756.9|11756|167
1629835500000|2021-08-24 20:05:00|11757.2|11756.6|11757.4|11756.8|11758|11757.2|11757.2|11756.5|117
1629835800000|2021-08-24 20:10:00|11757.6|11756.7|11757.6|11756.7|11757.9|11757.1|11757.3|11756.6|64
1629836100000|2021-08-24 20:15:00|11757.5|11756.6|11758|11757.1|11758.1|11757.4|11757|11756.1|80
1629836400000|2021-08-24 20:20:00|11758.1|11757.2|11758.4|11757.8|11758.6|11757.9|11757.9|11757.1|65
1629836700000|2021-08-24 20:25:00|11758.6|11757.7|11759.5|11758.6|11759.5|11758.6|11758.3|11757.6|111
1629837000000|2021-08-24 20:30:00|11759.4|11758.5|11757.8|11756.9|11759.4|11758.5|11757.8|11756.9|91
1629837300000|2021-08-24 20:35:00|11757.9|11757|11756.7|11755.8|11758.1|11757.2|11756.6|11755.7|76
1629837600000|2021-08-24 20:40:00|11756.5|11755.6|11758.1|11757.2|11758.1|11757.2|11756.2|11755.4|79
1629837900000|2021-08-24 20:45:00|11757.9|11757|11758.4|11757.5|11758.6|11757.7|11757.8|11756.9|140
1629838200000|2021-08-24 20:50:00|11758.5|11757.6|11758|11757.1|11758.6|11757.7|11757.7|11756.8|165
1629838500000|2021-08-24 20:55:00|11757.8|11756.9|11758.9|11754.2|11759.5|11758.6|11757.8|11754.2|323
1629838800000|2021-08-24 21:00:00|11759.2|11753.7|11759.1|11754.1|11759.7|11756.3|11758.3|11752.3|48
1629839100000|2021-08-24 21:05:00|11759.2|11753.8|11758.4|11753.7|11759.4|11754.4|11758|11753.1|155
1629839400000|2021-08-24 21:10:00|11758.3|11753.8|11757.3|11753.7|11758.4|11754.3|11756.4|11752.9|172
1629839700000|2021-08-24 21:15:00|11757.1|11753.8|11758|11753.5|11760.2|11754.4|11756.2|11753|205
1629840000000|2021-08-24 21:20:00|11758.1|11753.7|11758.4|11753.9|11758.5|11754.5|11757.8|11753.2|78
1629840300000|2021-08-24 21:25:00|11758.5|11753.8|11758.1|11753|11758.5|11754.2|11757.4|11751|163
1629840600000|2021-08-24 21:30:00|11758|11752.9|11757.3|11754|11758.3|11755|11757.2|11752.4|232
1629840900000|2021-08-24 21:35:00|11757.4|11753.9|11757.4|11755.1|11758.2|11755.6|11756.4|11753.3|355
1629841200000|2021-08-24 21:40:00|11757.2|11755|11757.3|11755.1|11758|11755.8|11756.7|11754.8|468
1629841500000|2021-08-24 21:45:00|11757.2|11755.3|11757.4|11755.6|11757.9|11755.9|11756.2|11754.5|233
1629841800000|2021-08-24 21:50:00|11756.7|11755.4|11757.8|11755.2|11758.1|11756.2|11756.7|11753.4|256
1629842100000|2021-08-24 21:55:00|11757.9|11755.4|11758.1|11753.5|11758.2|11756.3|11756.7|11751.9|160
1629842400000|2021-08-24 22:00:00|11758.4|11753.7|11757.7|11756.5|11758.4|11756.9|11757.4|11752|351
1629842700000|2021-08-24 22:05:00|11757.6|11756.4|11757.6|11756.7|11758.5|11757.1|11757.5|11756.2|108
1629843000000|2021-08-24 22:10:00|11757.5|11756.6|11757.6|11756.7|11758|11757.1|11757.4|11756.4|111
1629843300000|2021-08-24 22:15:00|11757.5|11756.6|11757|11756.1|11757.7|11756.8|11756.9|11756|74
1629843600000|2021-08-24 22:20:00|11757.1|11756.2|11757.4|11756.5|11757.5|11756.6|11756.9|11756|128
1629843900000|2021-08-24 22:25:00|11757.5|11756.6|11758.1|11757.2|11758.2|11757.3|11757.4|11756.5|172
1629844200000|2021-08-24 22:30:00|11758.2|11757.3|11758.4|11757.5|11759.1|11758.2|11758.2|11757.3|105
1629844500000|2021-08-24 22:35:00|11758.5|11757.6|11758|11757.1|11758.6|11757.7|11758|11757.1|208
1629844800000|2021-08-24 22:40:00|11758.1|11757.2|11757|11756.1|11758.1|11757.2|11757|11756.1|84
1629845100000|2021-08-24 22:45:00|11757.1|11756.2|11757.1|11756.2|11757.2|11756.3|11757|11756.1|60
1629845400000|2021-08-24 22:50:00|11757.2|11756.3|11757.1|11756.2|11757.3|11756.4|11757|11756.1|41
1629845700000|2021-08-24 22:55:00|11757|11756.1|11757.2|11756.3|11757.3|11756.4|11757|11756.1|46
1629846000000|2021-08-24 23:00:00|11757.1|11756.2|11757.1|11756.2|11757.2|11756.5|11756.5|11755.6|97
1629846300000|2021-08-24 23:05:00|11757|11756.1|11756.6|11755.7|11757.6|11756.9|11756.6|11755.7|85
1629846600000|2021-08-24 23:10:00|11756.7|11755.8|11757.1|11756.2|11757.2|11756.4|11756.6|11755.7|52
1629846900000|2021-08-24 23:15:00|11756.8|11756.3|11756.5|11755.6|11757.2|11756.3|11756.2|11755.3|18
1629847200000|2021-08-24 23:20:00|11756.6|11755.7|11756.4|11755.5|11756.8|11755.9|11756.1|11755.2|74
1629847500000|2021-08-24 23:25:00|11756.3|11755.4|11755.4|11754.8|11756.6|11755.7|11755.3|11754.4|108
1629847800000|2021-08-24 23:30:00|11755.3|11754.7|11755.5|11754.6|11755.8|11755.1|11754.9|11754|139
1629848100000|2021-08-24 23:35:00|11755.3|11754.7|11755.2|11754.3|11755.7|11754.9|11754.9|11754|108
1629848400000|2021-08-24 23:40:00|11755.3|11754.4|11754.4|11753.5|11755.4|11754.6|11753.7|11752.8|107
1629848700000|2021-08-24 23:45:00|11754.5|11753.6|11753.2|11752.3|11754.6|11753.7|11752.7|11751.8|101
1629849000000|2021-08-24 23:50:00|11753.1|11752.2|11753.7|11752.8|11753.7|11752.9|11753.1|11752.2|51
1629849300000|2021-08-24 23:55:00|11753.5|11752.9|11753.2|11752.3|11755.3|11754.5|11753.2|11752.3|113
1629849600000|2021-08-25 00:00:00|11753.3|11752.4|11757.2|11756.3|11757.2|11756.5|11753.3|11752.4|213
1629849900000|2021-08-25 00:05:00|11757.3|11756.4|11755.1|11754.2|11758.2|11757.3|11754.8|11754.1|239
1629850200000|2021-08-25 00:10:00|11755.2|11754.3|11755.1|11754.2|11755.6|11754.7|11754|11753.1|221
1629850500000|2021-08-25 00:15:00|11755.3|11754.4|11755.3|11754.7|11756.2|11755.5|11754.3|11753.6|178
1629850800000|2021-08-25 00:20:00|11755.4|11754.8|11753.1|11752.2|11755.4|11754.8|11753|11752.2|215
1629851100000|2021-08-25 00:25:00|11753.2|11752.3|11753.1|11752.2|11754|11753.2|11752.4|11751.6|185
1629851400000|2021-08-25 00:30:00|11753.2|11752.3|11748.6|11747.7|11753.3|11752.4|11747.4|11746.6|246
1629851700000|2021-08-25 00:35:00|11748.7|11747.8|11746.6|11745.7|11750.3|11749.4|11746.6|11745.7|189
1629852000000|2021-08-25 00:40:00|11746.5|11745.6|11743.3|11742.4|11746.6|11745.7|11742.3|11741.5|283
1629852300000|2021-08-25 00:45:00|11743.2|11742.3|11742.3|11741.4|11745.3|11744.4|11742|11741.2|158
1629852600000|2021-08-25 00:50:00|11742.4|11741.5|11742.2|11741.3|11743.4|11742.7|11740.7|11739.8|251
1629852900000|2021-08-25 00:55:00|11742.4|11741.5|11742|11741.4|11742.6|11741.8|11740.6|11739.7|237
1629853200000|2021-08-25 01:00:00|11741.9|11741.3|11740|11739.4|11742.5|11741.8|11739.6|11738.7|263
1629853500000|2021-08-25 01:05:00|11740.1|11739.2|11740|11739.1|11742.8|11741.9|11739.9|11739|263
1629853800000|2021-08-25 01:10:00|11740.1|11739.2|11741.9|11741.3|11742.9|11742.3|11739.9|11739.1|183
1629854100000|2021-08-25 01:15:00|11741.8|11740.9|11740.4|11739.5|11742|11741.4|11740.1|11739.3|177
1629854400000|2021-08-25 01:20:00|11740.3|11739.7|11740.2|11739.6|11740.9|11740.1|11739.9|11739.2|147
1629854700000|2021-08-25 01:25:00|11740.3|11739.7|11741.5|11740.6|11742.1|11741.5|11740|11739.4|187
1629855000000|2021-08-25 01:30:00|11741.4|11740.5|11740.3|11739.7|11741.5|11740.8|11739.7|11739|174
1629855300000|2021-08-25 01:35:00|11740.4|11739.8|11739.6|11738.7|11740.5|11739.8|11737.8|11737.1|199
1629855600000|2021-08-25 01:40:00|11739.5|11738.6|11740.3|11739.7|11741.4|11740.6|11739.5|11738.6|206
1629855900000|2021-08-25 01:45:00|11740.4|11739.5|11738.2|11737.3|11740.5|11739.7|11737.5|11736.8|300
1629856200000|2021-08-25 01:50:00|11738.4|11737.5|11736.3|11735.4|11738.7|11737.8|11735.6|11735|257
1629856500000|2021-08-25 01:55:00|11736.2|11735.6|11736.3|11735.7|11737.2|11736.3|11735.7|11735.1|250
1629856800000|2021-08-25 02:00:00|11736.1|11735.5|11737.1|11736.2|11737.3|11736.4|11734.9|11734.2|200
1629857100000|2021-08-25 02:05:00|11737.2|11736.3|11735.4|11734.5|11737.4|11736.6|11735.1|11734.4|132
1629857400000|2021-08-25 02:10:00|11735.5|11734.8|11735|11734.4|11735.5|11734.9|11734.9|11734.2|203
1629857700000|2021-08-25 02:15:00|11735.1|11734.5|11735.2|11734.3|11735.7|11734.8|11734.9|11734.1|208
1629858000000|2021-08-25 02:20:00|11735.1|11734.5|11734.5|11733.6|11735.6|11734.9|11733.7|11732.9|262
1629858300000|2021-08-25 02:25:00|11734.2|11733.4|11734.9|11734|11736.1|11735.4|11734.2|11733.4|307
1629858600000|2021-08-25 02:30:00|11734.7|11734.1|11737.3|11736.4|11737.3|11736.6|11734.7|11734.1|226
1629858900000|2021-08-25 02:35:00|11737.1|11736.5|11739.4|11738.5|11739.7|11738.8|11737.1|11736.3|230
1629859200000|2021-08-25 02:40:00|11739.3|11738.4|11737.5|11736.6|11739.6|11738.7|11737.3|11736.5|197
1629859500000|2021-08-25 02:45:00|11737.4|11736.5|11738|11737.1|11738.2|11737.4|11737.3|11736.5|164
1629859800000|2021-08-25 02:50:00|11738.1|11737.2|11737.8|11736.9|11738.2|11737.3|11736.2|11735.5|148
1629860100000|2021-08-25 02:55:00|11737.7|11737.2|11738.1|11737.5|11738.2|11737.6|11737.2|11736.3|149
1629860400000|2021-08-25 03:00:00|11738|11737.4|11736.2|11735.3|11738|11737.4|11734.9|11734.1|221
1629860700000|2021-08-25 03:05:00|11736.3|11735.4|11735.4|11734.8|11736.7|11736|11735.4|11734.7|161
1629861000000|2021-08-25 03:10:00|11735.5|11734.9|11737.1|11736.2|11737.3|11736.5|11735.4|11734.8|126
1629861300000|2021-08-25 03:15:00|11737.2|11736.3|11737.2|11736.6|11737.4|11736.7|11736.5|11735.6|137
1629861600000|2021-08-25 03:20:00|11737.4|11736.5|11736.2|11735.6|11737.4|11736.5|11735.8|11735.1|121
1629861900000|2021-08-25 03:25:00|11736.4|11735.5|11736.6|11735.7|11736.7|11735.9|11736|11735.2|123
1629862200000|2021-08-25 03:30:00|11736.3|11735.8|11736.7|11735.8|11736.8|11735.9|11736.3|11735.6|78
1629862500000|2021-08-25 03:35:00|11736.5|11735.6|11736.4|11735.8|11737.6|11736.9|11735.9|11735.2|124
1629862800000|2021-08-25 03:40:00|11736.5|11735.9|11737.5|11736.6|11737.6|11736.8|11736.2|11735.5|86
1629863100000|2021-08-25 03:45:00|11737.4|11736.8|11738.1|11737.5|11738.2|11737.6|11736.6|11735.7|131
1629863400000|2021-08-25 03:50:00|11738.2|11737.3|11739.6|11738.7|11740.1|11739.3|11738|11737.1|182
1629863700000|2021-08-25 03:55:00|11739.7|11738.8|11738.6|11737.7|11739.7|11738.9|11737.8|11737.1|126
1629864000000|2021-08-25 04:00:00|11738.8|11737.9|11739.9|11739.3|11740.4|11739.5|11738.5|11737.7|139
1629864300000|2021-08-25 04:05:00|11740|11739.4|11739|11738.4|11740.3|11739.5|11738.4|11737.6|119
1629864600000|2021-08-25 04:10:00|11738.9|11738.3|11739.8|11738.9|11740|11739.1|11738.9|11738.3|90
1629864900000|2021-08-25 04:15:00|11739.9|11739|11739.5|11738.9|11740.3|11739.5|11739.4|11738.7|78
1629865200000|2021-08-25 04:20:00|11739.4|11738.8|11739.6|11738.7|11739.7|11738.9|11738.9|11738.2|104
1629865500000|2021-08-25 04:25:00|11739.8|11738.9|11739.2|11738.6|11740|11739.1|11739|11738.3|126
1629865800000|2021-08-25 04:30:00|11739.3|11738.7|11739|11738.4|11740.4|11739.6|11739|11738.3|142
1629866100000|2021-08-25 04:35:00|11739.1|11738.5|11739|11738.4|11740.1|11739.2|11738.6|11737.9|140
1629866400000|2021-08-25 04:40:00|11738.9|11738.3|11739|11738.1|11739.8|11738.9|11738|11737.3|145
1629866700000|2021-08-25 04:45:00|11739.2|11738.3|11739.9|11739.3|11740.1|11739.3|11738.5|11737.8|174
1629867000000|2021-08-25 04:50:00|11739.8|11739.2|11740.1|11739.2|11740.2|11739.4|11739.3|11738.6|101
1629867300000|2021-08-25 04:55:00|11740|11739.1|11741|11740.4|11741.1|11740.4|11739.8|11739.1|179
1629867600000|2021-08-25 05:00:00|11741.1|11740.2|11742.5|11741.9|11742.7|11742|11740.4|11739.6|168
1629867900000|2021-08-25 05:05:00|11742.6|11742|11743.7|11742.8|11743.7|11743|11742.4|11741.5|156
1629868200000|2021-08-25 05:10:00|11743.6|11742.7|11743.5|11742.6|11744|11743.2|11742.9|11742.1|136
1629868500000|2021-08-25 05:15:00|11743.6|11742.7|11744.1|11743.2|11744.2|11743.5|11743.3|11742.6|88
1629868800000|2021-08-25 05:20:00|11744|11743.5|11744.7|11743.8|11744.7|11744|11743.9|11743.2|87
1629869100000|2021-08-25 05:25:00|11744.6|11743.7|11743.2|11742.3|11745.1|11744.3|11742.8|11742|122
1629869400000|2021-08-25 05:30:00|11743.1|11742.2|11743.4|11742.5|11744.4|11743.6|11742.7|11741.8|173
1629869700000|2021-08-25 05:35:00|11743.2|11742.6|11743.5|11742.9|11743.9|11743.2|11742.5|11741.7|119
1629870000000|2021-08-25 05:40:00|11743.6|11743|11745|11744.4|11745.2|11744.5|11743.4|11742.7|122
1629870300000|2021-08-25 05:45:00|11745.1|11744.2|11744.9|11744.3|11745.8|11744.9|11744.5|11743.7|218
1629870600000|2021-08-25 05:50:00|11745|11744.4|11744.5|11743.9|11745.4|11744.5|11744.3|11743.5|134
1629870900000|2021-08-25 05:55:00|11744.4|11743.8|11743.2|11742.3|11744.7|11743.9|11742.3|11741.4|168
1629871200000|2021-08-25 06:00:00|11743.1|11742.2|11743.2|11742.3|11744.3|11743.4|11741.6|11740.8|307
1629871500000|2021-08-25 06:05:00|11743|11742.4|11742.5|11741.6|11743.4|11742.5|11741.1|11740.3|210
1629871800000|2021-08-25 06:10:00|11742.6|11741.7|11741.5|11740.6|11743.7|11742.9|11741.5|11740.6|327
1629872100000|2021-08-25 06:15:00|11741.8|11740.9|11743.7|11742.8|11743.7|11743|11740.6|11740|272
1629872400000|2021-08-25 06:20:00|11743.6|11743|11744.1|11743.2|11745.1|11744.4|11742.3|11741.4|295
1629872700000|2021-08-25 06:25:00|11744.2|11743.3|11745.2|11744.3|11745.5|11744.7|11742.9|11742.1|262
1629873000000|2021-08-25 06:30:00|11744.7|11744.1|11743|11742.4|11745.3|11744.6|11742.8|11742.1|297
1629873300000|2021-08-25 06:35:00|11742.9|11742.3|11741.8|11741.2|11743|11742.4|11741.8|11741.2|289
1629873600000|2021-08-25 06:40:00|11741.9|11741.3|11740.5|11739.9|11742.2|11741.5|11739.8|11739.1|236
1629873900000|2021-08-25 06:45:00|11740.7|11740.1|11739.6|11738.7|11740.7|11740.1|11739.3|11738.5|256
1629874200000|2021-08-25 06:50:00|11739.7|11738.8|11737.6|11736.7|11739.7|11739|11737.3|11736.5|292
1629874500000|2021-08-25 06:55:00|11737.4|11736.8|11733.4|11732.8|11737.7|11737|11732.8|11732|583
1629874800000|2021-08-25 07:00:00|11733.5|11732.9|11734.3|11733.4|11736.8|11736.1|11733.5|11732.9|556
1629875100000|2021-08-25 07:05:00|11734.2|11733.6|11735.8|11735.2|11736.2|11735.3|11732.8|11732|563
1629875400000|2021-08-25 07:10:00|11735.7|11735.1|11735.5|11734.9|11735.9|11735.3|11733.4|11732.7|561
1629875700000|2021-08-25 07:15:00|11735.4|11734.8|11739.1|11738.5|11740.6|11739.9|11734.8|11734.1|510
1629876000000|2021-08-25 07:20:00|11739.2|11738.6|11743.5|11742.9|11743.6|11742.9|11739.1|11738.4|446
1629876300000|2021-08-25 07:25:00|11743.7|11742.8|11743.7|11743.1|11744.6|11743.9|11743.2|11742.5|385
1629876600000|2021-08-25 07:30:00|11743.6|11743|11740.1|11739.2|11744.4|11743.6|11739.9|11739.2|355
1629876900000|2021-08-25 07:35:00|11740|11739.4|11740.5|11739.9|11741.6|11740.9|11739.8|11739.2|276
1629877200000|2021-08-25 07:40:00|11740.4|11739.8|11740.9|11740.3|11742.3|11741.7|11739|11738.4|319
1629877500000|2021-08-25 07:45:00|11741|11740.4|11740|11739.1|11743.7|11742.9|11739.8|11739|377
1629877800000|2021-08-25 07:50:00|11739.9|11739|11738.3|11737.7|11741.4|11740.8|11738.3|11737.7|299
1629878100000|2021-08-25 07:55:00|11738.4|11737.8|11738.4|11737.5|11738.7|11737.9|11736.9|11736|364
1629878400000|2021-08-25 08:00:00|11738.6|11737.7|11737.5|11736.6|11738.7|11737.8|11733.8|11733.1|642
1629878700000|2021-08-25 08:05:00|11737.6|11736.7|11740.2|11739.3|11740.8|11739.9|11737.3|11736.4|444
1629879000000|2021-08-25 08:10:00|11740.3|11739.4|11745.9|11745.3|11747.6|11746.7|11738.8|11738|525
1629879300000|2021-08-25 08:15:00|11745.8|11745.2|11753.2|11752.3|11754.2|11753.4|11745.8|11745.2|584
1629879600000|2021-08-25 08:20:00|11753.3|11752.4|11753.6|11753|11757.2|11756.4|11752.4|11751.7|786
1629879900000|2021-08-25 08:25:00|11753.7|11752.8|11756.9|11756|11757|11756.4|11753|11752.4|622
1629880200000|2021-08-25 08:30:00|11756.8|11756.2|11753.2|11752.6|11756.8|11756.2|11752.6|11751.9|532
1629880500000|2021-08-25 08:35:00|11753.3|11752.7|11753.9|11753|11760|11759.2|11752.7|11752|594
1629880800000|2021-08-25 08:40:00|11753.8|11752.9|11753.6|11753|11754.8|11754|11751.8|11750.9|444
1629881100000|2021-08-25 08:45:00|11753.8|11752.9|11754.9|11754|11755.3|11754.7|11752.7|11752|394
1629881400000|2021-08-25 08:50:00|11755|11754.1|11751.4|11750.5|11755.7|11755|11751.4|11750.5|398
1629881700000|2021-08-25 08:55:00|11751.3|11750.4|11751.7|11750.8|11752.4|11751.5|11748.6|11747.9|388
1629882000000|2021-08-25 09:00:00|11751.6|11750.7|11754|11753.1|11754.5|11753.7|11749.7|11748.9|552
1629882300000|2021-08-25 09:05:00|11753.9|11753|11754.4|11753.5|11755.3|11754.6|11752.9|11752.2|348
1629882600000|2021-08-25 09:10:00|11754.5|11753.6|11752.2|11751.6|11754.7|11754|11752.2|11751.5|341
1629882900000|2021-08-25 09:15:00|11752.4|11751.5|11755.1|11754.5|11755.7|11755|11751.3|11750.7|336
1629883200000|2021-08-25 09:20:00|11755|11754.4|11753.3|11752.7|11756|11755.3|11751.8|11751.1|349
1629883500000|2021-08-25 09:25:00|11753.4|11752.8|11751.5|11750.6|11755.4|11754.6|11751.2|11750.3|330
1629883800000|2021-08-25 09:30:00|11751.3|11750.4|11754.2|11753.6|11754.4|11753.7|11750.5|11749.7|336
1629884100000|2021-08-25 09:35:00|11754.3|11753.7|11754|11753.4|11754.4|11753.7|11750.8|11750.2|422
1629884400000|2021-08-25 09:40:00|11753.9|11753.3|11752.2|11751.3|11754.1|11753.4|11751.3|11750.4|373
1629884700000|2021-08-25 09:45:00|11752.3|11751.6|11751.6|11751|11752.9|11752.1|11750.8|11749.9|291
1629885000000|2021-08-25 09:50:00|11751.5|11750.9|11750.4|11749.5|11752.2|11751.5|11750.1|11749.4|295
1629885300000|2021-08-25 09:55:00|11750.3|11749.4|11749.3|11748.7|11751|11750.4|11748.3|11747.6|355
1629885600000|2021-08-25 10:00:00|11749.4|11748.8|11748.7|11748.1|11750.9|11750.1|11748.4|11747.7|293
1629885900000|2021-08-25 10:05:00|11748.9|11748.3|11749|11748.1|11749.8|11749.2|11747.4|11746.7|290
1629886200000|2021-08-25 10:10:00|11749.1|11748.2|11750.7|11749.8|11751.1|11750.4|11748.7|11748|248
1629886500000|2021-08-25 10:15:00|11750.5|11749.9|11748.2|11747.6|11750.5|11749.9|11746.7|11745.9|325
1629886800000|2021-08-25 10:20:00|11748.1|11747.5|11749.2|11748.6|11749.5|11748.8|11746.7|11746|348
1629887100000|2021-08-25 10:25:00|11749.1|11748.5|11749.4|11748.8|11750.8|11750.1|11747.7|11746.9|356
1629887400000|2021-08-25 10:30:00|11749.5|11748.9|11748.1|11747.2|11749.6|11749|11747.5|11746.8|267
1629887700000|2021-08-25 10:35:00|11748|11747.1|11748.5|11747.6|11748.5|11747.8|11746.8|11746|269
1629888000000|2021-08-25 10:40:00|11748.4|11747.8|11743.9|11743.3|11748.5|11747.9|11743.9|11743.3|259
1629888300000|2021-08-25 10:45:00|11744|11743.4|11743.7|11742.8|11744.8|11744.1|11743.1|11742.3|317
1629888600000|2021-08-25 10:50:00|11743.5|11742.9|11743.9|11743.3|11745.5|11744.9|11743.3|11742.6|277
1629888900000|2021-08-25 10:55:00|11744|11743.4|11747.8|11746.9|11747.8|11747.1|11743.8|11743.2|248
1629889200000|2021-08-25 11:00:00|11747.7|11747.1|11744.4|11743.8|11747.7|11747.1|11744.3|11743.6|270
1629889500000|2021-08-25 11:05:00|11744.3|11743.7|11740.7|11740.1|11745.7|11745.1|11740.2|11739.6|331
1629889800000|2021-08-25 11:10:00|11740.6|11740|11740.2|11739.6|11741.2|11740.4|11738.8|11738.2|368
1629890100000|2021-08-25 11:15:00|11740.4|11739.8|11739.5|11738.9|11740.8|11740|11739.3|11738.6|323
1629890400000|2021-08-25 11:20:00|11739.6|11739|11737.3|11736.7|11740.1|11739.5|11736.8|11736.2|287
1629890700000|2021-08-25 11:25:00|11737.4|11736.8|11736.9|11736|11737.6|11736.8|11735.3|11734.5|469
1629891000000|2021-08-25 11:30:00|11737|11736.1|11736.4|11735.8|11737|11736.1|11735.1|11734.5|383
1629891300000|2021-08-25 11:35:00|11736.5|11735.6|11739|11738.4|11739.4|11738.8|11736.4|11735.6|420
1629891600000|2021-08-25 11:40:00|11739.2|11738.3|11738.1|11737.5|11739.3|11738.5|11737.4|11736.5|267
1629891900000|2021-08-25 11:45:00|11738|11737.4|11737.4|11736.8|11738.6|11737.8|11737.3|11736.5|277
1629892200000|2021-08-25 11:50:00|11737.5|11736.9|11737.7|11736.8|11739.8|11738.9|11737.4|11736.7|204
1629892500000|2021-08-25 11:55:00|11737.6|11737|11741.2|11740.6|11742.7|11742|11737.3|11736.7|422
1629892800000|2021-08-25 12:00:00|11741.1|11740.5|11737.1|11736.5|11741.8|11741.2|11736.7|11736|578
1629893100000|2021-08-25 12:05:00|11737.2|11736.3|11737|11736.4|11737.7|11736.9|11734|11733.1|533
1629893400000|2021-08-25 12:10:00|11737.2|11736.3|11735.7|11734.8|11737.3|11736.4|11734.4|11733.5|375
1629893700000|2021-08-25 12:15:00|11735.9|11735.3|11736.6|11736|11737.4|11736.6|11735.2|11734.3|389
1629894000000|2021-08-25 12:20:00|11736.7|11735.8|11737|11736.4|11739.3|11738.6|11735.6|11734.7|477
1629894300000|2021-08-25 12:25:00|11736.9|11736.3|11735.3|11734.4|11737.4|11736.5|11735.3|11734.1|342
1629894600000|2021-08-25 12:30:00|11735.4|11734.5|11735.5|11734.9|11737.3|11736.5|11732.8|11731.9|735
1629894900000|2021-08-25 12:35:00|11735.4|11734.8|11728.4|11727.8|11735.8|11735.1|11726.6|11725.7|782
1629895200000|2021-08-25 12:40:00|11728.5|11727.9|11732.4|11731.5|11733.1|11732.2|11726.5|11725.8|700
1629895500000|2021-08-25 12:45:00|11732.3|11731.4|11732.1|11731.2|11733.5|11732.6|11731.5|11730.7|524
1629895800000|2021-08-25 12:50:00|11732|11731.4|11734.5|11733.6|11734.8|11734.1|11731.9|11731.1|450
1629896100000|2021-08-25 12:55:00|11734.4|11733.9|11733|11732.1|11735.4|11734.7|11732.7|11731.9|510
1629896400000|2021-08-25 13:00:00|11732.9|11732|11733.4|11732.8|11733.6|11732.9|11731|11730.4|492
1629896700000|2021-08-25 13:05:00|11733.5|11732.9|11743|11742.1|11743.2|11742.5|11733.3|11732.5|671
1629897000000|2021-08-25 13:10:00|11742.9|11742|11743.2|11742.6|11745.3|11744.6|11741.7|11740.9|671
1629897300000|2021-08-25 13:15:00|11743.3|11742.7|11740.4|11739.5|11744.1|11743.2|11738.5|11737.6|524
1629897600000|2021-08-25 13:20:00|11740.5|11739.6|11740.7|11740.1|11743.1|11742.3|11739.7|11738.9|540
1629897900000|2021-08-25 13:25:00|11740.6|11740|11740.1|11739.2|11741.4|11740.6|11738.6|11737.7|469
1629898200000|2021-08-25 13:30:00|11740|11739.1|11736|11735.1|11741.9|11741.2|11735|11734.1|822
1629898500000|2021-08-25 13:35:00|11736.2|11735.4|11735.6|11734.7|11738.4|11737.6|11735.3|11734.6|657
1629898800000|2021-08-25 13:40:00|11735.5|11734.6|11736.7|11735.8|11738|11737.3|11730.4|11729.7|873
1629899100000|2021-08-25 13:45:00|11736.5|11735.9|11733.3|11732.4|11738.5|11737.6|11732.6|11731.9|731
1629899400000|2021-08-25 13:50:00|11733.2|11732.6|11736|11735.1|11736.1|11735.2|11731.2|11730.6|767
1629899700000|2021-08-25 13:55:00|11736.1|11735.2|11747.5|11746.6|11750.4|11749.5|11735.1|11734.2|816
1629900000000|2021-08-25 14:00:00|11747.6|11746.7|11753.2|11752.6|11754.3|11753.5|11746.4|11745.5|976
1629900300000|2021-08-25 14:05:00|11753.3|11752.3|11750.3|11749.4|11756.1|11755.3|11749.4|11748.5|823
1629900600000|2021-08-25 14:10:00|11750.2|11749.3|11750.2|11749.3|11752.7|11751.8|11749.2|11748.5|680
1629900900000|2021-08-25 14:15:00|11750.1|11749.2|11752.9|11752|11755|11754.1|11749.9|11749|558
1629901200000|2021-08-25 14:20:00|11752.8|11751.9|11752.5|11751.9|11753.2|11752.3|11749.4|11748.5|482
1629901500000|2021-08-25 14:25:00|11752.7|11751.8|11748.4|11747.5|11753.4|11752.6|11748|11747.4|686
1629901800000|2021-08-25 14:30:00|11748.6|11747.7|11749|11748.1|11750.6|11749.8|11746.2|11745.3|663
1629902100000|2021-08-25 14:35:00|11748.6|11747.7|11753.9|11753.3|11755|11754.3|11746.5|11745.6|891
1629902400000|2021-08-25 14:40:00|11753.8|11753.2|11749.5|11748.6|11754|11753.3|11749|11748.1|642
1629902700000|2021-08-25 14:45:00|11749.4|11748.5|11753.5|11752.6|11753.9|11753.1|11746.7|11745.9|698
1629903000000|2021-08-25 14:50:00|11753.2|11752.2|11753.5|11752.6|11755.3|11754.7|11752.3|11751.6|722
1629903300000|2021-08-25 14:55:00|11753.3|11752.4|11749.7|11749.1|11754.1|11753.5|11749.4|11748.5|801
1629903600000|2021-08-25 15:00:00|11749.8|11749.2|11748.6|11747.7|11754|11753.1|11747|11746.2|760
1629903900000|2021-08-25 15:05:00|11748.8|11747.9|11751.7|11750.8|11752.7|11751.8|11747.9|11747.1|552
1629904200000|2021-08-25 15:10:00|11751.6|11750.7|11751.1|11750.2|11751.7|11750.9|11747.8|11747.1|588
1629904500000|2021-08-25 15:15:00|11751|11750.4|11747.7|11747.1|11751.1|11750.4|11747.4|11746.6|404
1629904800000|2021-08-25 15:20:00|11747.8|11746.9|11749.4|11748.8|11750.8|11750|11747.6|11746.9|473
1629905100000|2021-08-25 15:25:00|11749.5|11748.6|11749.5|11748.6|11751.1|11750.4|11746.5|11745.9|519
1629905400000|2021-08-25 15:30:00|11749.4|11748.5|11755.3|11754.7|11755.7|11754.8|11748.5|11747.6|517
1629905700000|2021-08-25 15:35:00|11755.4|11754.8|11752.5|11751.6|11755.7|11755|11752.1|11751.4|448
1629906000000|2021-08-25 15:40:00|11752.4|11751.5|11752.4|11751.5|11753.1|11752.2|11750.5|11749.9|457
1629906300000|2021-08-25 15:45:00|11752.5|11751.6|11755.4|11754.8|11755.6|11754.9|11750.8|11750|430
1629906600000|2021-08-25 15:50:00|11755.6|11754.7|11757.6|11756.7|11760.3|11759.6|11754.9|11754|523
1629906900000|2021-08-25 15:55:00|11757.5|11756.6|11756.9|11756.3|11760.2|11759.5|11756.1|11755.3|552
1629907200000|2021-08-25 16:00:00|11756.7|11756.1|11759.9|11759.3|11760.4|11759.5|11756.1|11755.5|412
1629907500000|2021-08-25 16:05:00|11760|11759.1|11761.4|11760.5|11761.5|11760.7|11758.9|11758.1|288
1629907800000|2021-08-25 16:10:00|11761.5|11760.6|11762.3|11761.4|11763.4|11762.5|11760.6|11759.8|436
1629908100000|2021-08-25 16:15:00|11762.1|11761.5|11762.9|11762|11763.1|11762.3|11761.7|11760.9|355
1629908400000|2021-08-25 16:20:00|11763|11762.1|11760.7|11759.8|11763.1|11762.2|11760.2|11759.5|349
1629908700000|2021-08-25 16:25:00|11760.8|11759.9|11760.5|11759.6|11761.5|11760.7|11759.8|11759.1|276
1629909000000|2021-08-25 16:30:00|11760.6|11760|11762.9|11762|11763.2|11762.3|11760.2|11759.4|302
1629909300000|2021-08-25 16:35:00|11763.2|11762.3|11762.1|11761.2|11763.8|11762.9|11761.6|11761|339
1629909600000|2021-08-25 16:40:00|11762|11761.1|11762.1|11761.5|11763.7|11762.8|11761.5|11760.8|315
1629909900000|2021-08-25 16:45:00|11762.2|11761.6|11760.9|11760|11763.1|11762.2|11760.5|11759.7|271
1629910200000|2021-08-25 16:50:00|11761.1|11760.2|11761.6|11760.7|11762.1|11761.3|11760.4|11759.6|245
1629910500000|2021-08-25 16:55:00|11761.7|11760.8|11760.5|11759.9|11761.8|11760.9|11760.2|11759.5|295
1629910800000|2021-08-25 17:00:00|11760.6|11760|11760.5|11759.9|11761.3|11760.6|11759.5|11758.8|416
1629911100000|2021-08-25 17:05:00|11760.4|11759.8|11757.8|11756.9|11761.7|11760.9|11757.1|11756.4|345
1629911400000|2021-08-25 17:10:00|11757.9|11757|11756.3|11755.4|11758.2|11757.5|11755|11754.4|423
1629911700000|2021-08-25 17:15:00|11756.2|11755.3|11756|11755.1|11756.3|11755.7|11754.8|11754|242
1629912000000|2021-08-25 17:20:00|11755.9|11755|11754.5|11753.6|11756.7|11755.9|11754.3|11753.6|327
1629912300000|2021-08-25 17:25:00|11754.2|11753.7|11756.7|11755.8|11756.8|11756.1|11753.7|11753.1|379
1629912600000|2021-08-25 17:30:00|11756.8|11755.9|11757.6|11757|11758.1|11757.4|11755.9|11755|271
1629912900000|2021-08-25 17:35:00|11757.5|11756.9|11758.9|11758.3|11759.3|11758.7|11757.3|11756.6|290
1629913200000|2021-08-25 17:40:00|11758.6|11758|11760.1|11759.2|11761.7|11760.8|11758.5|11757.9|386
1629913500000|2021-08-25 17:45:00|11760.2|11759.3|11759.2|11758.6|11760.2|11759.4|11758.7|11758|320
1629913800000|2021-08-25 17:50:00|11759.1|11758.5|11760.5|11759.9|11761.1|11760.5|11759|11758.4|194
1629914100000|2021-08-25 17:55:00|11760.6|11759.7|11759.9|11759.3|11760.7|11760|11759.3|11758.7|224
1629914400000|2021-08-25 18:00:00|11760|11759.4|11761.6|11760.7|11762.6|11762|11759.9|11759.3|270
1629914700000|2021-08-25 18:05:00|11761.7|11760.8|11763.4|11762.5|11763.7|11762.9|11761.3|11760.6|306
1629915000000|2021-08-25 18:10:00|11763.3|11762.4|11773.4|11772.8|11774.9|11773.7|11762.9|11762.2|611
1629915300000|2021-08-25 18:15:00|11773.3|11772.7|11771.6|11771|11773.5|11772.8|11770.2|11769.3|507
1629915600000|2021-08-25 18:20:00|11771.7|11771.1|11771.2|11770.3|11774.3|11773.6|11771.1|11770.3|417
1629915900000|2021-08-25 18:25:00|11771.3|11770.7|11772.4|11771.8|11772.6|11772|11770.5|11769.7|318
1629916200000|2021-08-25 18:30:00|11772.5|11771.9|11772.4|11771.8|11773.7|11773.1|11771.3|11770.6|306
1629916500000|2021-08-25 18:35:00|11772.3|11771.7|11771.7|11770.8|11773.3|11772.5|11770.7|11770.1|366
1629916800000|2021-08-25 18:40:00|11771.6|11771|11773.9|11773|11774.3|11773.6|11771|11770.2|395
1629917100000|2021-08-25 18:45:00|11773.5|11772.9|11771.4|11770.8|11774.7|11773.9|11771.3|11770.6|299
1629917400000|2021-08-25 18:50:00|11771.3|11770.7|11772|11771.4|11773.4|11772.7|11771.2|11770.5|291
1629917700000|2021-08-25 18:55:00|11772.1|11771.5|11771.6|11771|11773.8|11773.1|11771.1|11770.5|431
1629918000000|2021-08-25 19:00:00|11771.7|11771.1|11772|11771.4|11772.6|11772|11771.4|11770.7|286
1629918300000|2021-08-25 19:05:00|11771.9|11771.3|11769.6|11769|11772|11771.4|11769.1|11768.4|310
1629918600000|2021-08-25 19:10:00|11769.7|11769.1|11768.2|11767.3|11769.9|11769.1|11767.6|11766.8|257
1629918900000|2021-08-25 19:15:00|11768.3|11767.4|11766.6|11765.7|11768.5|11767.6|11766.5|11765.6|209
1629919200000|2021-08-25 19:20:00|11766.4|11765.8|11767.6|11766.7|11768.2|11767.3|11766.4|11765.6|194
1629919500000|2021-08-25 19:25:00|11767.7|11766.8|11767.2|11766.3|11767.8|11766.9|11767|11766.3|113
1629919800000|2021-08-25 19:30:00|11767.1|11766.2|11766.3|11765.4|11767.7|11766.9|11766.1|11765.4|171
1629920100000|2021-08-25 19:35:00|11766.4|11765.5|11766.3|11765.4|11766.9|11766|11765.9|11765|141
1629920400000|2021-08-25 19:40:00|11766.4|11765.5|11767.3|11766.4|11767.5|11766.6|11766.1|11765.3|159
1629920700000|2021-08-25 19:45:00|11767.4|11766.5|11768.5|11767.6|11768.5|11767.8|11767|11766.1|171
1629921000000|2021-08-25 19:50:00|11768.4|11767.5|11771|11770.4|11771.2|11770.4|11768.1|11767.2|369
1629921300000|2021-08-25 19:55:00|11770.9|11770.3|11771.6|11771|11772.8|11771.9|11770.3|11769.7|362
1629921600000|2021-08-25 20:00:00|11771.3|11770.7|11770.3|11769.7|11771.7|11770.9|11769.6|11768.9|254
1629921900000|2021-08-25 20:05:00|11770.4|11769.5|11771.2|11770.3|11771.3|11770.5|11770.1|11769.4|98
1629922200000|2021-08-25 20:10:00|11771.1|11770.2|11771.8|11770.9|11771.9|11771.2|11771|11770.2|100
1629922500000|2021-08-25 20:15:00|11771.7|11771.1|11771.6|11771|11772.3|11771.5|11771.1|11770.4|133
1629922800000|2021-08-25 20:20:00|11771.7|11770.8|11772.7|11771.8|11772.7|11771.9|11771.7|11770.8|79
1629923100000|2021-08-25 20:25:00|11772.6|11772|11773.2|11772.3|11773.7|11772.8|11772.6|11771.8|93
1629923400000|2021-08-25 20:30:00|11773.3|11772.4|11773.2|11772.3|11773.8|11773|11773|11772.1|164
1629923700000|2021-08-25 20:35:00|11773.3|11772.4|11773.2|11772.3|11773.4|11772.6|11772.9|11772|59
1629924000000|2021-08-25 20:40:00|11773.3|11772.4|11773.2|11772.3|11773.3|11772.5|11772.7|11771.8|103
1629924300000|2021-08-25 20:45:00|11773.1|11772.2|11774.3|11773.4|11774.4|11773.5|11773.1|11772.2|96
1629924600000|2021-08-25 20:50:00|11774.2|11773.3|11772.9|11772|11775.1|11774.2|11772.9|11772|132
1629924900000|2021-08-25 20:55:00|11772.8|11771.9|11773.8|11771.1|11773.9|11772.5|11772.4|11771|234
1629925200000|2021-08-25 21:00:00|11773.1|11771.9|11773.3|11769.6|11774.7|11772|11772.9|11769.6|27
1629925500000|2021-08-25 21:05:00|11772.9|11769.5|11770.7|11767.9|11774.3|11769.5|11770|11763.3|145
1629925800000|2021-08-25 21:10:00|11770.8|11767.3|11771.1|11768.3|11773.8|11769.3|11770.3|11767.3|202
1629926100000|2021-08-25 21:15:00|11771|11768|11774.3|11768.1|11775.6|11768.9|11771|11767.4|132
1629926400000|2021-08-25 21:20:00|11774.4|11768.2|11774.4|11768.2|11775.2|11770.9|11773.8|11767.6|127
1629926700000|2021-08-25 21:25:00|11774|11767.9|11774.6|11768.2|11774.9|11768.6|11773.3|11767.7|124
1629927000000|2021-08-25 21:30:00|11774.7|11768|11774.5|11769.2|11775.7|11769.8|11774.1|11768|177
1629927300000|2021-08-25 21:35:00|11774.4|11768.9|11774.7|11769.7|11774.7|11769.8|11773.9|11768.5|209
1629927600000|2021-08-25 21:40:00|11774.3|11768.8|11773.3|11769.2|11774.6|11769.7|11772.5|11768.2|231
1629927900000|2021-08-25 21:45:00|11773.4|11768.4|11772.6|11768.3|11774.2|11769.4|11772|11767.8|304
1629928200000|2021-08-25 21:50:00|11772.5|11768.4|11773.8|11768.6|11774.4|11770.3|11772|11767.7|389
1629928500000|2021-08-25 21:55:00|11774.1|11768.9|11774.5|11768.1|11774.7|11770.5|11773.5|11767.6|354
1629928800000|2021-08-25 22:00:00|11774.3|11768.2|11772.5|11771.2|11774.6|11772.6|11772.2|11767.9|389
1629929100000|2021-08-25 22:05:00|11772.6|11771.3|11771.7|11770.8|11772.7|11771.4|11771.2|11770.3|174
1629929400000|2021-08-25 22:10:00|11771.6|11770.7|11771.7|11770.8|11772.4|11771.4|11771.4|11770.3|64
1629929700000|2021-08-25 22:15:00|11771.8|11770.9|11772.2|11771.3|11772.3|11771.4|11771.5|11770.6|65
1629930000000|2021-08-25 22:20:00|11771.7|11770.8|11771.5|11770.6|11771.8|11770.9|11771.1|11770.2|80
1629930300000|2021-08-25 22:25:00|11771.3|11770.4|11771.2|11770.3|11771.6|11770.7|11771|11770.1|77
1629930600000|2021-08-25 22:30:00|11771.3|11770.4|11772.2|11771.3|11772.5|11771.6|11770.7|11769.8|162
1629930900000|2021-08-25 22:35:00|11772.3|11771.4|11772.7|11771.8|11773.4|11772.5|11770.8|11769.9|162
1629931200000|2021-08-25 22:40:00|11772.8|11771.9|11773|11772.1|11773.6|11772.7|11772.8|11771.9|86
1629931500000|2021-08-25 22:45:00|11773.1|11772.2|11772.9|11772|11773.4|11772.5|11772.7|11771.8|63
1629931800000|2021-08-25 22:50:00|11772.8|11771.9|11772.5|11771.6|11772.9|11772|11772.5|11771.6|46
1629932100000|2021-08-25 22:55:00|11772.4|11771.5|11771.4|11770.5|11772.6|11771.7|11771.2|11770.3|80
1629932400000|2021-08-25 23:00:00|11771.3|11770.4|11772|11771.1|11772.3|11771.4|11770.9|11770|83
1629932700000|2021-08-25 23:05:00|11771.9|11771|11771.6|11770.7|11772|11771.2|11771.2|11770.3|54
1629933000000|2021-08-25 23:10:00|11771.5|11770.6|11771.2|11770.3|11771.8|11770.9|11771.2|11770.3|55
1629933300000|2021-08-25 23:15:00|11771.3|11770.4|11771.8|11770.9|11772|11771.2|11770.8|11769.9|55
1629933600000|2021-08-25 23:20:00|11771.9|11771|11772.1|11771.2|11772.2|11771.3|11771.6|11770.7|63
1629933900000|2021-08-25 23:25:00|11771.8|11771.3|11772.7|11771.8|11772.7|11771.8|11771.8|11771.2|45
1629934200000|2021-08-25 23:30:00|11772.4|11771.6|11772.3|11771.4|11772.6|11771.7|11772.2|11771.3|37
1629934500000|2021-08-25 23:35:00|11772.4|11771.5|11772.9|11772|11772.9|11772.2|11772.2|11771.4|56
1629934800000|2021-08-25 23:40:00|11772.8|11771.9|11772.3|11771.4|11772.9|11772.2|11772.2|11771.3|36
1629935100000|2021-08-25 23:45:00|11772.1|11771.2|11771.9|11771|11772.3|11771.5|11771.3|11770.5|66
1629935400000|2021-08-25 23:50:00|11771.8|11770.9|11771.9|11771|11772|11771.1|11771.3|11770.4|74
1629935700000|2021-08-25 23:55:00|11772|11771.1|11772.5|11771.6|11772.5|11771.6|11771.8|11770.9|77
1629936000000|2021-08-26 00:00:00|11772.2|11771.3|11773.3|11772.7|11773.5|11772.8|11770.7|11770|212
1629936300000|2021-08-26 00:05:00|11773.4|11772.8|11772.9|11772|11774.3|11773.4|11772.6|11771.7|123
1629936600000|2021-08-26 00:10:00|11772.8|11771.9|11772.4|11771.5|11773.5|11772.6|11772.4|11771.5|111
1629936900000|2021-08-26 00:15:00|11772.6|11771.7|11771.1|11770.2|11772.9|11772.1|11770.2|11769.4|214
1629937200000|2021-08-26 00:20:00|11771|11770.1|11769.7|11768.8|11771.3|11770.5|11769|11768.3|265
1629937500000|2021-08-26 00:25:00|11769.8|11768.9|11769.4|11768.5|11770.3|11769.4|11768.3|11767.4|168
1629937800000|2021-08-26 00:30:00|11769.5|11768.6|11769.3|11768.4|11769.9|11769.2|11768.9|11768.2|179
1629938100000|2021-08-26 00:35:00|11769.2|11768.3|11767.6|11767|11769.3|11768.4|11767.1|11766.3|155
1629938400000|2021-08-26 00:40:00|11767.5|11766.9|11767.8|11767.2|11768.2|11767.4|11767.1|11766.4|81
1629938700000|2021-08-26 00:45:00|11767.9|11767.3|11768.2|11767.6|11768.3|11767.6|11767.7|11766.8|93
1629939000000|2021-08-26 00:50:00|11768.3|11767.4|11767.5|11766.6|11770.3|11769.6|11767.3|11766.4|302
1629939300000|2021-08-26 00:55:00|11767.4|11766.5|11767.4|11766.5|11768.3|11767.4|11766.6|11765.9|236
1629939600000|2021-08-26 01:00:00|11767.3|11766.4|11766|11765.4|11767.3|11766.5|11765.3|11764.4|249
1629939900000|2021-08-26 01:05:00|11766.2|11765.3|11763.3|11762.4|11766.4|11765.5|11763.1|11762.3|222
1629940200000|2021-08-26 01:10:00|11763.4|11762.5|11764.2|11763.3|11765.2|11764.5|11763.4|11762.5|272
1629940500000|2021-08-26 01:15:00|11764.1|11763.2|11765.4|11764.5|11765.5|11764.7|11763.3|11762.4|264
1629940800000|2021-08-26 01:20:00|11765.5|11764.6|11764.1|11763.5|11765.5|11764.7|11763.5|11762.7|204
1629941100000|2021-08-26 01:25:00|11764|11763.4|11764.5|11763.6|11764.9|11764.1|11763.4|11762.7|214
1629941400000|2021-08-26 01:30:00|11764.4|11763.5|11766|11765.1|11766.1|11765.2|11764|11763.2|302
1629941700000|2021-08-26 01:35:00|11766.1|11765.2|11764.2|11763.3|11766.3|11765.7|11763.8|11763.1|221
1629942000000|2021-08-26 01:40:00|11764.3|11763.4|11763.4|11762.8|11764.6|11763.8|11763.4|11762.7|153
1629942300000|2021-08-26 01:45:00|11763.6|11762.7|11766.4|11765.8|11767.3|11766.5|11763.3|11762.7|217
1629942600000|2021-08-26 01:50:00|11766.3|11765.7|11767.3|11766.4|11768.3|11767.4|11765.6|11764.8|216
1629942900000|2021-08-26 01:55:00|11767.4|11766.5|11766.2|11765.6|11767.7|11767|11765|11764.2|252
1629943200000|2021-08-26 02:00:00|11766.1|11765.5|11765.2|11764.3|11766.4|11765.8|11764|11763.2|248
1629943500000|2021-08-26 02:05:00|11765.1|11764.2|11764.7|11763.8|11765.4|11764.6|11764|11763.2|222
1629943800000|2021-08-26 02:10:00|11764.8|11763.9|11764.5|11763.9|11765.3|11764.6|11764.1|11763.3|184
1629944100000|2021-08-26 02:15:00|11764.7|11763.8|11764.5|11763.6|11764.8|11764|11763.1|11762.3|263
1629944400000|2021-08-26 02:20:00|11764.3|11763.7|11764.3|11763.4|11764.7|11763.8|11763.5|11762.6|209
1629944700000|2021-08-26 02:25:00|11764.4|11763.5|11763|11762.4|11764.4|11763.6|11763|11762.2|188
1629945000000|2021-08-26 02:30:00|11763.1|11762.5|11765.5|11764.6|11765.5|11764.7|11763|11762.4|213
1629945300000|2021-08-26 02:35:00|11765.4|11764.5|11764.9|11764.3|11765.6|11764.7|11764.3|11763.5|146
1629945600000|2021-08-26 02:40:00|11765|11764.1|11764.9|11764|11765.4|11764.5|11763.5|11762.7|192
1629945900000|2021-08-26 02:45:00|11765|11764.1|11764.3|11763.4|11765|11764.3|11763.8|11762.9|147
1629946200000|2021-08-26 02:50:00|11764.2|11763.3|11764.5|11763.6|11764.9|11764.2|11764|11763.1|143
1629946500000|2021-08-26 02:55:00|11764.3|11763.7|11765|11764.4|11765.4|11764.6|11763.8|11763.1|216
1629946800000|2021-08-26 03:00:00|11765.2|11764.3|11765.2|11764.6|11765.4|11764.8|11764.2|11763.4|146
1629947100000|2021-08-26 03:05:00|11765.3|11764.4|11765.5|11764.6|11765.5|11764.7|11764.2|11763.5|127
1629947400000|2021-08-26 03:10:00|11765.4|11764.5|11763.7|11762.8|11765.7|11764.8|11763.4|11762.7|169
1629947700000|2021-08-26 03:15:00|11763.8|11762.9|11764.5|11763.6|11764.5|11763.6|11763.3|11762.4|174
1629948000000|2021-08-26 03:20:00|11764.4|11763.5|11763.3|11762.7|11764.5|11763.7|11763.2|11762.4|143
1629948300000|2021-08-26 03:25:00|11763.4|11762.8|11763.5|11762.6|11763.7|11763|11762.8|11762|233
1629948600000|2021-08-26 03:30:00|11763.4|11762.5|11762.3|11761.4|11763.8|11762.9|11761.8|11761|209
1629948900000|2021-08-26 03:35:00|11762.4|11761.5|11762.7|11761.8|11762.9|11762.1|11761.6|11760.8|186
1629949200000|2021-08-26 03:40:00|11762.8|11761.9|11762.7|11761.8|11763.6|11762.7|11762.4|11761.6|137
1629949500000|2021-08-26 03:45:00|11762.6|11761.7|11762.3|11761.4|11762.9|11762.1|11762.2|11761.3|121
1629949800000|2021-08-26 03:50:00|11762.4|11761.5|11761.9|11761|11762.5|11761.6|11761.8|11761|115
1629950100000|2021-08-26 03:55:00|11762|11761.1|11763.2|11762.6|11763.7|11762.9|11761.8|11761|170
1629950400000|2021-08-26 04:00:00|11763.3|11762.4|11763.3|11762.4|11764.3|11763.4|11763|11762.1|144
1629950700000|2021-08-26 04:05:00|11763.4|11762.5|11764.4|11763.5|11764.5|11763.6|11762.2|11761.4|130
1629951000000|2021-08-26 04:10:00|11764.5|11763.6|11764.8|11764.2|11764.9|11764.3|11763.8|11763.1|130
1629951300000|2021-08-26 04:15:00|11765|11764.1|11765.8|11765.2|11766.1|11765.5|11764.8|11764|112
1629951600000|2021-08-26 04:20:00|11765.9|11765.3|11765.8|11764.9|11766|11765.3|11765.2|11764.5|78
1629951900000|2021-08-26 04:25:00|11765.6|11764.7|11764.8|11764.2|11765.8|11765.1|11764.7|11763.9|58
1629952200000|2021-08-26 04:30:00|11764.7|11764.1|11766.8|11765.9|11766.8|11766.1|11764.7|11764.1|113
1629952500000|2021-08-26 04:35:00|11766.7|11765.8|11767.8|11766.9|11767.9|11767|11766.1|11765.3|121
1629952800000|2021-08-26 04:40:00|11767.9|11767|11767.4|11766.5|11767.9|11767.2|11767.2|11766.4|80
1629953100000|2021-08-26 04:45:00|11767.5|11766.6|11766.2|11765.3|11767.5|11766.7|11766.1|11765.2|100
1629953400000|2021-08-26 04:50:00|11766.3|11765.4|11765.9|11765|11766.5|11765.7|11765.6|11764.7|90
1629953700000|2021-08-26 04:55:00|11765.8|11765.2|11764.6|11763.7|11765.9|11765.2|11763.7|11762.8|238
1629954000000|2021-08-26 05:00:00|11764.7|11763.8|11764.4|11763.5|11765.3|11764.4|11764.2|11763.3|141
1629954300000|2021-08-26 05:05:00|11764.3|11763.4|11764.5|11763.6|11764.6|11763.7|11763.5|11762.6|146
1629954600000|2021-08-26 05:10:00|11764.6|11763.7|11765|11764.1|11765.4|11764.7|11764.3|11763.5|118
1629954900000|2021-08-26 05:15:00|11764.9|11764|11765.7|11764.8|11765.7|11764.8|11764.3|11763.4|119
1629955200000|2021-08-26 05:20:00|11765.5|11764.9|11766.2|11765.3|11767.1|11766.3|11765.4|11764.7|147
1629955500000|2021-08-26 05:25:00|11766.3|11765.4|11766.8|11766.2|11767|11766.4|11765.8|11764.9|181
1629955800000|2021-08-26 05:30:00|11767|11766.1|11768.3|11767.4|11768.7|11767.9|11766.9|11766.1|167
1629956100000|2021-08-26 05:35:00|11768.4|11767.5|11768.7|11767.8|11769.2|11768.4|11767.8|11766.9|174
1629956400000|2021-08-26 05:40:00|11768.4|11767.7|11767.6|11767|11770.3|11769.4|11767.5|11766.9|218
1629956700000|2021-08-26 05:45:00|11767.8|11766.9|11768.7|11767.8|11769.1|11768.2|11767.3|11766.5|227
1629957000000|2021-08-26 05:50:00|11768.6|11767.7|11769.5|11768.6|11769.9|11769.1|11767.9|11767.2|216
1629957300000|2021-08-26 05:55:00|11769.4|11768.5|11765.8|11764.9|11769.8|11769.1|11765.4|11764.5|361
1629957600000|2021-08-26 06:00:00|11765.7|11764.8|11766.6|11765.7|11768.7|11767.8|11765.7|11764.8|321
1629957900000|2021-08-26 06:05:00|11766.7|11765.8|11766.1|11765.2|11767.7|11766.8|11765.4|11764.8|313
1629958200000|2021-08-26 06:10:00|11766|11765.1|11765.7|11764.8|11768|11767.2|11764.4|11763.6|437
1629958500000|2021-08-26 06:15:00|11765.6|11764.7|11764.5|11763.9|11766.1|11765.2|11763.5|11762.6|410
1629958800000|2021-08-26 06:20:00|11764.7|11763.8|11762.8|11761.9|11764.8|11763.9|11762.5|11761.8|393
1629959100000|2021-08-26 06:25:00|11762.5|11761.7|11761.9|11761|11762.9|11762|11760.4|11759.5|370
1629959400000|2021-08-26 06:30:00|11762.3|11761.4|11762.3|11761.7|11763|11762.2|11760.8|11760|430
1629959700000|2021-08-26 06:35:00|11762.4|11761.8|11762.5|11761.6|11763.8|11762.9|11760.3|11759.6|439
1629960000000|2021-08-26 06:40:00|11762.6|11761.7|11760.8|11760.2|11762.6|11761.7|11759.7|11759|335
1629960300000|2021-08-26 06:45:00|11760.7|11760.1|11761.1|11760.5|11762.4|11761.7|11760.3|11759.7|308
1629960600000|2021-08-26 06:50:00|11761.2|11760.3|11758.8|11758.2|11762.4|11761.6|11758.1|11757.4|407
1629960900000|2021-08-26 06:55:00|11758.9|11758.3|11757.9|11757|11759.2|11758.5|11756.8|11756|522
1629961200000|2021-08-26 07:00:00|11757.8|11756.9|11764.1|11763.2|11765.2|11764.3|11756.9|11756.3|642
1629961500000|2021-08-26 07:05:00|11764.2|11763.5|11767|11766.1|11767.5|11766.6|11764|11763.3|728
1629961800000|2021-08-26 07:10:00|11766.8|11766.2|11767.9|11767|11768.3|11767.6|11764.3|11763.7|639
1629962100000|2021-08-26 07:15:00|11767.8|11766.9|11767.7|11767.1|11770.9|11770.3|11767.3|11766.5|442
1629962400000|2021-08-26 07:20:00|11767.9|11767.3|11766.6|11766|11768.8|11768.2|11764.8|11764.1|479
1629962700000|2021-08-26 07:25:00|11766.8|11766.2|11771.3|11770.4|11771.8|11771.1|11766.8|11766.2|504
1629963000000|2021-08-26 07:30:00|11771.2|11770.3|11771.4|11770.5|11772.6|11771.9|11769.3|11768.4|538
1629963300000|2021-08-26 07:35:00|11771.2|11770.3|11773.3|11772.4|11775.2|11774.5|11770.3|11769.7|715
1629963600000|2021-08-26 07:40:00|11773.1|11772.5|11771.5|11770.9|11773.8|11773|11770.7|11770.1|471
1629963900000|2021-08-26 07:45:00|11771.6|11771|11768.3|11767.4|11771.8|11771.2|11765.9|11765.3|508
1629964200000|2021-08-26 07:50:00|11768.2|11767.3|11766.3|11765.7|11768.4|11767.6|11765.1|11764.3|482
1629964500000|2021-08-26 07:55:00|11766.5|11765.9|11770.3|11769.4|11770.9|11770.1|11766.5|11765.9|500
1629964800000|2021-08-26 08:00:00|11770.2|11769.3|11766.4|11765.8|11770.3|11769.5|11765.3|11764.7|500
1629965100000|2021-08-26 08:05:00|11766.3|11765.7|11763.5|11762.9|11767.1|11766.2|11763.3|11762.5|492
1629965400000|2021-08-26 08:10:00|11763.4|11762.8|11764.2|11763.6|11766.3|11765.5|11762.8|11762.2|356
1629965700000|2021-08-26 08:15:00|11764|11763.4|11762.5|11761.9|11766.8|11766.1|11762|11761.2|389
1629966000000|2021-08-26 08:20:00|11762.6|11762|11761.2|11760.3|11763.9|11763.1|11760.7|11760|372
1629966300000|2021-08-26 08:25:00|11761|11760.4|11760.4|11759.8|11761.6|11761|11759.6|11758.7|474
1629966600000|2021-08-26 08:30:00|11760.3|11759.7|11761.4|11760.5|11763.4|11762.6|11758.7|11758.1|437
1629966900000|2021-08-26 08:35:00|11761.2|11760.6|11762.4|11761.5|11762.5|11761.7|11759.6|11758.9|506
1629967200000|2021-08-26 08:40:00|11762.5|11761.6|11764.6|11764|11765.1|11764.4|11761.2|11760.4|468
1629967500000|2021-08-26 08:45:00|11764.7|11763.8|11760.9|11760.3|11766.7|11766|11760.8|11760.2|481
1629967800000|2021-08-26 08:50:00|11761|11760.4|11760.4|11759.5|11761.6|11761|11759.4|11758.6|437
1629968100000|2021-08-26 08:55:00|11760.3|11759.4|11759.5|11758.6|11761.4|11760.7|11758.8|11758.1|401
1629968400000|2021-08-26 09:00:00|11759.6|11758.7|11762.6|11762|11763.9|11763.1|11759.1|11758.5|506
1629968700000|2021-08-26 09:05:00|11762.7|11762.1|11762.6|11761.7|11763.1|11762.2|11760.1|11759.3|435
1629969000000|2021-08-26 09:10:00|11762.5|11761.6|11759.4|11758.8|11763.5|11762.6|11759.3|11758.7|392
1629969300000|2021-08-26 09:15:00|11759.6|11759|11760.6|11760|11760.9|11760.1|11758.7|11758|387
1629969600000|2021-08-26 09:20:00|11760.8|11759.9|11760.6|11760|11761.2|11760.4|11759.4|11758.6|263
1629969900000|2021-08-26 09:25:00|11760.7|11759.8|11763.4|11762.8|11764|11763.3|11760.6|11759.8|317
1629970200000|2021-08-26 09:30:00|11763.3|11762.7|11765.4|11764.5|11766.3|11765.6|11763.2|11762.5|356
1629970500000|2021-08-26 09:35:00|11764.9|11764.3|11767.9|11767.3|11768.2|11767.5|11764.8|11764|336
1629970800000|2021-08-26 09:40:00|11767.8|11767.2|11767.5|11766.9|11768.1|11767.3|11766.1|11765.4|265
1629971100000|2021-08-26 09:45:00|11767.4|11766.8|11769.4|11768.5|11769.9|11769.3|11767.1|11766.4|338
1629971400000|2021-08-26 09:50:00|11769.3|11768.7|11769.2|11768.6|11769.6|11768.9|11767.8|11767.1|249
1629971700000|2021-08-26 09:55:00|11769.1|11768.5|11770.3|11769.4|11770.4|11769.6|11768.9|11768.2|274
1629972000000|2021-08-26 10:00:00|11770.4|11769.5|11774.3|11773.7|11774.4|11773.7|11770.3|11769.4|462
1629972300000|2021-08-26 10:05:00|11774.2|11773.6|11773.9|11773.3|11775|11774.4|11771.7|11771.1|375
1629972600000|2021-08-26 10:10:00|11774.2|11773.6|11778.8|11778.2|11778.9|11778.3|11773.4|11772.8|297
1629972900000|2021-08-26 10:15:00|11778.9|11778.3|11775.2|11774.6|11779|11778.3|11773.7|11773.1|278
1629973200000|2021-08-26 10:20:00|11775.1|11774.5|11773.1|11772.5|11775.6|11775|11773|11772.4|241
1629973500000|2021-08-26 10:25:00|11773|11772.4|11773.1|11772.5|11774|11773.3|11772.4|11771.7|176
1629973800000|2021-08-26 10:30:00|11773.3|11772.7|11773.1|11772.5|11773.7|11773.1|11772.2|11771.5|199
1629974100000|2021-08-26 10:35:00|11773.2|11772.6|11776.6|11776|11776.7|11776.1|11773|11772.4|274
1629974400000|2021-08-26 10:40:00|11776.5|11775.9|11775.5|11774.9|11777.1|11776.5|11774.5|11773.8|191
1629974700000|2021-08-26 10:45:00|11775.6|11775|11775.3|11774.4|11775.7|11775|11774.4|11773.6|175
1629975000000|2021-08-26 10:50:00|11775.4|11774.5|11776.5|11775.9|11776.8|11776|11775.1|11774.4|274
1629975300000|2021-08-26 10:55:00|11776.6|11776|11775.3|11774.7|11777.6|11777|11775.2|11774.5|365
1629975600000|2021-08-26 11:00:00|11775.2|11774.6|11775.6|11775|11776.4|11775.7|11774.7|11774|268
1629975900000|2021-08-26 11:05:00|11775.7|11775.1|11775|11774.4|11776.4|11775.7|11774.9|11774|278
1629976200000|2021-08-26 11:10:00|11774.9|11774.3|11774.9|11774|11776.2|11775.4|11773.9|11773.2|243
1629976500000|2021-08-26 11:15:00|11774.8|11773.9|11777|11776.4|11778.1|11777.5|11774.5|11773.7|313
1629976800000|2021-08-26 11:20:00|11776.9|11776.3|11778.7|11778.1|11779.4|11778.8|11776.9|11776.3|306
1629977100000|2021-08-26 11:25:00|11778.6|11778|11776.9|11776.3|11779.4|11778.6|11776.3|11775.7|311
1629977400000|2021-08-26 11:30:00|11776.8|11776.2|11771.7|11770.8|11776.9|11776.3|11770.8|11770.1|556
1629977700000|2021-08-26 11:35:00|11771.6|11770.7|11773.2|11772.3|11775.8|11775.2|11769.5|11768.8|477
1629978000000|2021-08-26 11:40:00|11773.1|11772.2|11774.1|11773.5|11774.3|11773.6|11771.6|11771|391
1629978300000|2021-08-26 11:45:00|11774.2|11773.6|11776|11775.4|11776.9|11776.2|11774.2|11773.6|432
1629978600000|2021-08-26 11:50:00|11775.9|11775.3|11774.8|11774.2|11777.1|11776.5|11774.7|11774.1|261
1629978900000|2021-08-26 11:55:00|11775.1|11774.5|11769.9|11769.3|11775.1|11774.5|11767.5|11766.9|657
1629979200000|2021-08-26 12:00:00|11769.7|11769.1|11768.2|11767.6|11770.3|11769.7|11767.6|11766.9|465
1629979500000|2021-08-26 12:05:00|11768.1|11767.5|11769.1|11768.2|11770.4|11769.7|11766.3|11765.5|409
1629979800000|2021-08-26 12:10:00|11769|11768.4|11767.3|11766.7|11769.6|11768.7|11766|11765.2|466
1629980100000|2021-08-26 12:15:00|11767.2|11766.6|11771.3|11770.4|11771.6|11770.8|11766.9|11766.1|410
1629980400000|2021-08-26 12:20:00|11771.4|11770.5|11771.2|11770.6|11773.3|11772.5|11770.2|11769.5|464
1629980700000|2021-08-26 12:25:00|11771.3|11770.7|11769.6|11768.3|11771.3|11770.7|11768.7|11767.7|356
1629981000000|2021-08-26 12:30:00|11770.3|11767.8|11772.5|11771.9|11776.5|11775.6|11769.5|11767.8|774
1629981300000|2021-08-26 12:35:00|11772.6|11771.7|11764.1|11763.5|11772.7|11771.9|11761.5|11760.6|1123
1629981600000|2021-08-26 12:40:00|11764.2|11763.3|11761.2|11760.3|11765.1|11764.2|11756.2|11755.3|893
1629981900000|2021-08-26 12:45:00|11761.1|11760.2|11763.3|11762.4|11764|11763.3|11757.8|11757|745
1629982200000|2021-08-26 12:50:00|11763.4|11762.5|11756.7|11755.8|11763.4|11762.5|11752.3|11751.4|761
1629982500000|2021-08-26 12:55:00|11756.8|11755.9|11756.3|11755.4|11759.1|11758.2|11754.3|11753.5|708
1629982800000|2021-08-26 13:00:00|11756.1|11755.5|11756.3|11755.4|11760.5|11759.6|11754.8|11753.9|773
1629983100000|2021-08-26 13:05:00|11756.6|11755.7|11752|11751.1|11757|11756.1|11748.9|11748|826
1629983400000|2021-08-26 13:10:00|11751.8|11750.9|11754.1|11753.2|11754.4|11753.5|11748.9|11748|672
1629983700000|2021-08-26 13:15:00|11754.2|11753.3|11752.8|11751.9|11756.3|11755.4|11750.7|11749.8|689
1629984000000|2021-08-26 13:20:00|11752.7|11751.8|11751.8|11751.2|11753.5|11752.6|11750.1|11749.2|661
1629984300000|2021-08-26 13:25:00|11752|11751.1|11756.1|11755.2|11756.4|11755.5|11750.6|11749.7|646
1629984600000|2021-08-26 13:30:00|11755.9|11755|11755.1|11754.2|11758.4|11757.5|11753.9|11753|716
1629984900000|2021-08-26 13:35:00|11754.9|11754|11751.9|11751|11755|11754.2|11750|11749.2|731
1629985200000|2021-08-26 13:40:00|11751.8|11750.9|11755.5|11754.6|11756.4|11755.5|11749.3|11748.4|750
1629985500000|2021-08-26 13:45:00|11755.8|11754.9|11752.3|11751.4|11756.5|11755.6|11752.2|11751.3|676
1629985800000|2021-08-26 13:50:00|11752.7|11751.8|11752.3|11751.7|11754.8|11754|11750.8|11750.1|516
1629986100000|2021-08-26 13:55:00|11752.5|11751.6|11754.4|11753.5|11755.9|11755|11751.9|11751|625
1629986400000|2021-08-26 14:00:00|11754|11753.1|11752.8|11751.9|11754.8|11753.9|11751.8|11751.1|604
1629986700000|2021-08-26 14:05:00|11752.9|11752|11757.8|11756.9|11759.1|11758.2|11752.3|11751.6|701
1629987000000|2021-08-26 14:10:00|11757.9|11757|11765.8|11765.2|11767.9|11767|11757.5|11756.8|730
1629987300000|2021-08-26 14:15:00|11765.9|11765.3|11764|11763.1|11767|11766.4|11763.8|11763.1|661
1629987600000|2021-08-26 14:20:00|11764.2|11763.4|11763.7|11763.1|11764.5|11763.7|11762.3|11761.4|546
1629987900000|2021-08-26 14:25:00|11763.8|11763.2|11764|11763.1|11764.6|11763.7|11760.2|11759.3|831
1629988200000|2021-08-26 14:30:00|11763.9|11763|11760.4|11759.5|11765.4|11764.5|11760|11759.3|709
1629988500000|2021-08-26 14:35:00|11760.3|11759.4|11753.4|11752.8|11760.8|11760|11753.3|11752.4|857
1629988800000|2021-08-26 14:40:00|11753.5|11752.6|11754.3|11753.4|11757.4|11756.5|11752.1|11751.4|714
1629989100000|2021-08-26 14:45:00|11754.4|11753.5|11749.3|11748.4|11754.5|11753.6|11746.4|11745.6|818
1629989400000|2021-08-26 14:50:00|11749.1|11748.2|11752.4|11751.5|11756|11755.1|11748.9|11748.1|891
1629989700000|2021-08-26 14:55:00|11752.5|11751.6|11754.2|11753.6|11757.2|11756.5|11750.7|11749.8|800
1629990000000|2021-08-26 15:00:00|11754.1|11753.5|11754.4|11753.5|11756.4|11755.6|11753.4|11752.5|721
1629990300000|2021-08-26 15:05:00|11754.3|11753.4|11761.5|11760.9|11762|11761.1|11754|11753.3|691
1629990600000|2021-08-26 15:10:00|11761.6|11760.7|11760.2|11759.3|11763.3|11762.6|11758.7|11757.8|726
1629990900000|2021-08-26 15:15:00|11760|11759.1|11762.1|11761.2|11763.1|11762.3|11759.6|11758.8|597
1629991200000|2021-08-26 15:20:00|11762|11761.1|11760.5|11759.9|11763|11762.3|11758.6|11757.8|582
1629991500000|2021-08-26 15:25:00|11760.6|11760|11762|11761.1|11763.6|11762.9|11760.1|11759.3|450
1629991800000|2021-08-26 15:30:00|11762.1|11761.2|11760.1|11759.5|11763.6|11763|11759.7|11758.9|439
1629992100000|2021-08-26 15:35:00|11760|11759.4|11762.4|11761.5|11762.9|11762|11760|11759.4|445
1629992400000|2021-08-26 15:40:00|11762.3|11761.7|11761.8|11760.9|11764.1|11763.4|11761.7|11760.9|525
1629992700000|2021-08-26 15:45:00|11761.4|11760.8|11758.3|11757.4|11761.6|11760.8|11758.1|11757.3|501
1629993000000|2021-08-26 15:50:00|11758.4|11757.8|11758.9|11758|11759.5|11758.6|11757.2|11756.5|402
1629993300000|2021-08-26 15:55:00|11759.1|11758.2|11762.4|11761.8|11762.6|11761.9|11758.3|11757.6|478
1629993600000|2021-08-26 16:00:00|11762.3|11761.7|11761.7|11761.1|11762.6|11761.9|11758.8|11758.2|413
1629993900000|2021-08-26 16:05:00|11761.6|11761|11762.3|11761.7|11764.1|11763.2|11760.8|11760|327
1629994200000|2021-08-26 16:10:00|11762.2|11761.6|11760.5|11759.9|11762.9|11762.2|11760.1|11759.4|274
1629994500000|2021-08-26 16:15:00|11760.7|11760.1|11756.9|11756|11761|11760.2|11756.2|11755.6|345
1629994800000|2021-08-26 16:20:00|11757|11756.1|11759.5|11758.9|11760|11759.2|11756.7|11755.9|265
1629995100000|2021-08-26 16:25:00|11759.4|11758.8|11761.3|11760.7|11761.6|11761|11759.4|11758.7|268
1629995400000|2021-08-26 16:30:00|11761.4|11760.8|11763.2|11762.3|11763.2|11762.3|11761|11760.2|237
1629995700000|2021-08-26 16:35:00|11763.1|11762.2|11761.6|11761|11763.4|11762.6|11761.6|11760.8|208
1629996000000|2021-08-26 16:40:00|11761.7|11761.1|11760.7|11759.8|11761.9|11761.2|11760.1|11759.5|197
1629996300000|2021-08-26 16:45:00|11760.5|11759.9|11759.2|11758.6|11761.3|11760.6|11759.2|11758.5|244
1629996600000|2021-08-26 16:50:00|11759.4|11758.5|11758.8|11757.9|11759.4|11758.6|11757.2|11756.5|274
1629996900000|2021-08-26 16:55:00|11758.7|11758.1|11753|11752.1|11758.7|11758.1|11752.9|11752.1|617
1629997200000|2021-08-26 17:00:00|11753.1|11752.5|11750.5|11749.6|11754|11753.3|11749.4|11748.7|863
1629997500000|2021-08-26 17:05:00|11750.6|11749.7|11754.7|11754.1|11755.2|11754.4|11750.3|11749.4|386
1629997800000|2021-08-26 17:10:00|11754.8|11754.2|11753.9|11753|11755.4|11754.7|11753.7|11753|391
1629998100000|2021-08-26 17:15:00|11754|11753.1|11752.3|11751.4|11754.5|11753.8|11752.2|11751.3|260
1629998400000|2021-08-26 17:20:00|11752|11751.2|11751.8|11750.9|11752.6|11751.9|11750.6|11749.9|315
1629998700000|2021-08-26 17:25:00|11751.4|11750.8|11753.9|11753.3|11754.3|11753.5|11750.7|11749.9|462
1629999000000|2021-08-26 17:30:00|11753.8|11753.2|11753.3|11752.7|11754.8|11754.1|11753.3|11752.4|257
1629999300000|2021-08-26 17:35:00|11753.2|11752.6|11751.7|11751.1|11754.4|11753.6|11751.3|11750.6|265
1629999600000|2021-08-26 17:40:00|11751.6|11751|11752.3|11751.4|11752.8|11752.1|11751.4|11750.6|234
1629999900000|2021-08-26 17:45:00|11752.2|11751.6|11754.3|11753.7|11755|11754.3|11752.1|11751.5|296
1630000200000|2021-08-26 17:50:00|11754.4|11753.8|11753.4|11752.8|11755|11754.4|11753.2|11752.4|210
1630000500000|2021-08-26 17:55:00|11753.3|11752.7|11754|11753.4|11754.5|11753.9|11752.2|11751.5|252
1630000800000|2021-08-26 18:00:00|11753.9|11753.3|11753.3|11752.7|11755.9|11755.2|11753.2|11752.5|331
1630001100000|2021-08-26 18:05:00|11753.4|11752.8|11752.7|11752.1|11754|11753.3|11752.6|11751.9|276
1630001400000|2021-08-26 18:10:00|11752.8|11752.2|11751.9|11751|11753.4|11752.8|11751.2|11750.3|259
1630001700000|2021-08-26 18:15:00|11752|11751.1|11753.3|11752.4|11754.1|11753.4|11751.8|11751|257
1630002000000|2021-08-26 18:20:00|11753.4|11752.5|11753.4|11752.5|11754.1|11753.4|11753.1|11752.4|181
1630002300000|2021-08-26 18:25:00|11753.2|11752.6|11752.2|11751.6|11753.9|11753.2|11752.1|11751.4|234
1630002600000|2021-08-26 18:30:00|11752.1|11751.5|11751.3|11750.7|11753.3|11752.5|11751.1|11750.5|261
1630002900000|2021-08-26 18:35:00|11751.4|11750.8|11753.5|11752.6|11753.5|11752.8|11751.2|11750.6|231
1630003200000|2021-08-26 18:40:00|11753.6|11752.7|11755|11754.4|11755.5|11754.6|11753.4|11752.6|187
1630003500000|2021-08-26 18:45:00|11755.1|11754.5|11753.7|11753.1|11756.5|11755.8|11753.6|11753|253
1630003800000|2021-08-26 18:50:00|11753.8|11753.2|11753.9|11753|11754.9|11754.1|11753.4|11752.5|226
1630004100000|2021-08-26 18:55:00|11754|11753.1|11752.5|11751.6|11754.7|11753.9|11752.2|11751.5|254
1630004400000|2021-08-26 19:00:00|11752.7|11751.8|11753|11752.4|11754.1|11753.3|11752.4|11751.5|243
1630004700000|2021-08-26 19:05:00|11752.9|11752.3|11752|11751.1|11753.6|11752.9|11751.4|11750.5|248
1630005000000|2021-08-26 19:10:00|11752.1|11751.2|11752.2|11751.6|11752.4|11751.7|11750.9|11750.3|211
1630005300000|2021-08-26 19:15:00|11752.3|11751.7|11753|11752.1|11753.6|11752.8|11751.7|11750.9|206
1630005600000|2021-08-26 19:20:00|11752.8|11752.2|11752.9|11752|11753|11752.3|11751.6|11750.9|237
1630005900000|2021-08-26 19:25:00|11753|11752.1|11751.3|11750.7|11753|11752.3|11751.2|11750.4|166
1630006200000|2021-08-26 19:30:00|11751.2|11750.6|11752.4|11751.8|11752.6|11751.9|11750.9|11750.2|158
1630006500000|2021-08-26 19:35:00|11752.5|11751.9|11751.4|11750.8|11753.1|11752.4|11751.3|11750.5|193
1630006800000|2021-08-26 19:40:00|11751.3|11750.7|11750.9|11750.3|11752|11751.2|11750.9|11750.3|156
1630007100000|2021-08-26 19:45:00|11751|11750.4|11750.5|11749.9|11751.5|11750.8|11750.3|11749.7|166
1630007400000|2021-08-26 19:50:00|11750.7|11749.8|11751.4|11750.8|11751.6|11750.8|11750.4|11749.7|157
1630007700000|2021-08-26 19:55:00|11751.1|11750.5|11755.3|11754.7|11755.3|11754.7|11750.5|11749.9|390
1630008000000|2021-08-26 20:00:00|11755.2|11754.6|11754|11753.4|11755.4|11754.6|11752.8|11752.1|197
1630008300000|2021-08-26 20:05:00|11754.1|11753.5|11753.8|11753.2|11754.6|11754|11753.7|11752.9|74
1630008600000|2021-08-26 20:10:00|11753.7|11753.1|11754.2|11753.3|11754.9|11754|11753.7|11752.9|128
1630008900000|2021-08-26 20:15:00|11754.5|11753.6|11754.4|11753.5|11755.2|11754.3|11754.4|11753.5|76
1630009200000|2021-08-26 20:20:00|11754.3|11753.4|11753.6|11752.7|11754.4|11753.5|11752.8|11751.9|88
1630009500000|2021-08-26 20:25:00|11753.5|11752.6|11752.9|11752|11754.3|11753.4|11752.8|11751.9|107
1630009800000|2021-08-26 20:30:00|11752.8|11751.9|11752.6|11751.7|11753.4|11752.5|11752.5|11751.6|94
1630010100000|2021-08-26 20:35:00|11752.5|11751.6|11752.9|11752|11753|11752.1|11752.3|11751.4|62
1630010400000|2021-08-26 20:40:00|11752.7|11751.8|11752.6|11751.7|11752.9|11752|11752.4|11751.5|58
1630010700000|2021-08-26 20:45:00|11752.5|11751.9|11752.6|11751.7|11753.3|11752.4|11752.1|11751.2|111
1630011000000|2021-08-26 20:50:00|11752.7|11751.8|11752.3|11751.4|11753|11752.1|11751.9|11751|148
1630011300000|2021-08-26 20:55:00|11752.4|11751.5|11752.9|11751.4|11753|11751.8|11751.8|11750.8|303
1630011600000|2021-08-26 21:00:00|11753|11751.5|11753.6|11751.5|11753.6|11751.6|11753|11751|36
1630011900000|2021-08-26 21:05:00|11753.3|11751.8|11753.3|11751.6|11754|11751.9|11752.5|11750.5|73
1630012200000|2021-08-26 21:10:00|11753.6|11751.7|11757.1|11754.9|11762.9|11755.9|11752.5|11750.5|331
1630012500000|2021-08-26 21:15:00|11757|11755.1|11758|11754.4|11761.2|11755.7|11756.5|11754.1|232
1630012800000|2021-08-26 21:20:00|11758.2|11754.3|11757.7|11754.8|11759.3|11754.9|11757.3|11754|157
1630013100000|2021-08-26 21:25:00|11758.2|11754.7|11758|11754.6|11758.5|11755.1|11757.3|11753.5|119
1630013400000|2021-08-26 21:30:00|11758.1|11754.7|11756.6|11754.2|11758.5|11754.7|11756.4|11753.2|330
1630013700000|2021-08-26 21:35:00|11756.8|11754.1|11756.6|11754.2|11756.9|11755.3|11756.1|11753.6|263
1630014000000|2021-08-26 21:40:00|11756.5|11754.5|11756.3|11754|11756.8|11755|11756|11753.6|183
1630014300000|2021-08-26 21:45:00|11756.2|11753.9|11756.2|11753.8|11756.5|11754.8|11755.6|11753.4|279
1630014600000|2021-08-26 21:50:00|11756.1|11754|11756.4|11753.7|11759.1|11754.6|11755.4|11752.2|936
1630014900000|2021-08-26 21:55:00|11756.1|11753.8|11756.4|11753.7|11759.8|11754.3|11754.9|11751.7|678
1630015200000|2021-08-26 22:00:00|11755.7|11753.9|11755.9|11753.4|11756.4|11754.6|11754.7|11752.7|568
1630015500000|2021-08-26 22:05:00|11755.7|11753.2|11755.4|11754|11756|11754.8|11755.2|11753.2|243
1630015800000|2021-08-26 22:10:00|11755.5|11754.1|11755.4|11754.5|11756.3|11755|11755.3|11753.5|258
1630016100000|2021-08-26 22:15:00|11755.5|11754.4|11755.7|11754.8|11755.9|11755|11755|11753.9|194
1630016400000|2021-08-26 22:20:00|11755.9|11754.5|11755.4|11754.5|11756.5|11755.5|11755.3|11754.2|172
1630016700000|2021-08-26 22:25:00|11755.5|11754.6|11755.4|11754.5|11755.7|11754.8|11755.3|11754.4|67
1630017000000|2021-08-26 22:30:00|11755.3|11754.4|11756.2|11755.3|11756.5|11755.5|11755.3|11754.4|125
1630017300000|2021-08-26 22:35:00|11756.1|11755.2|11756.5|11755.6|11756.7|11755.7|11756.1|11755.1|88
1630017600000|2021-08-26 22:40:00|11756.4|11755.5|11756.4|11755.5|11756.6|11755.7|11756.3|11755.3|79
1630017900000|2021-08-26 22:45:00|11756.3|11755.4|11756.4|11755.5|11756.4|11755.5|11755.7|11754.7|152
1630018200000|2021-08-26 22:50:00|11756.3|11755.4|11756.3|11755.4|11756.4|11755.5|11755.6|11754.7|135
1630018500000|2021-08-26 22:55:00|11756.2|11755.3|11756.7|11755.8|11757.1|11756.2|11756.2|11755.3|87
1630018800000|2021-08-26 23:00:00|11756.8|11755.9|11757.6|11756.7|11757.7|11756.8|11756.7|11755.8|70
1630019100000|2021-08-26 23:05:00|11757.5|11756.6|11758.1|11757.2|11758.1|11757.2|11757.5|11756.6|53
1630019400000|2021-08-26 23:10:00|11758|11757.1|11757.1|11756.2|11758.1|11757.2|11757.1|11756.2|29
1630019700000|2021-08-26 23:15:00|11757|11756.1|11757.1|11756.2|11757.2|11756.3|11757|11756.1|22
1630020000000|2021-08-26 23:20:00|11757|11756.1|11757|11756.1|11757.1|11756.2|11756.9|11756|33
1630020300000|2021-08-26 23:25:00|11757.1|11756.2|11756.6|11755.7|11757.2|11756.4|11756.6|11755.7|68
1630020600000|2021-08-26 23:30:00|11756.5|11755.6|11756.7|11755.8|11757.1|11756.2|11756.5|11755.6|56
1630020900000|2021-08-26 23:35:00|11756.6|11755.7|11756.7|11755.8|11756.7|11755.8|11756.6|11755.7|46
1630021200000|2021-08-26 23:40:00|11756.6|11755.7|11756.6|11755.7|11756.7|11755.8|11756.6|11755.7|35
1630021500000|2021-08-26 23:45:00|11756.3|11755.4|11756.3|11755.4|11756.3|11755.7|11756|11755.1|82
1630021800000|2021-08-26 23:50:00|11756.2|11755.3|11755.7|11754.8|11756.3|11755.4|11755.7|11754.8|49
1630022100000|2021-08-26 23:55:00|11755.6|11754.7|11754.1|11753.2|11755.7|11754.8|11754|11753.1|78
1630022400000|2021-08-27 00:00:00|11754.2|11753.3|11754|11753.4|11754.9|11754|11752.4|11751.5|294
1630022700000|2021-08-27 00:05:00|11754.1|11753.5|11754.1|11753.2|11754.7|11753.9|11753.6|11752.7|220
1630023000000|2021-08-27 00:10:00|11754.2|11753.3|11752.2|11751.3|11754.4|11753.7|11751|11750.1|273
1630023300000|2021-08-27 00:15:00|11752.3|11751.4|11749.5|11748.9|11752.6|11751.8|11749.4|11748.8|202
1630023600000|2021-08-27 00:20:00|11749.7|11748.8|11750|11749.1|11750.6|11749.9|11748.7|11748|204
1630023900000|2021-08-27 00:25:00|11749.9|11749|11748.3|11747.7|11750|11749.1|11747.9|11747.2|215
1630024200000|2021-08-27 00:30:00|11748.2|11747.6|11745.3|11744.4|11748.4|11747.8|11744.7|11744|265
1630024500000|2021-08-27 00:35:00|11745.1|11744.2|11743|11742.4|11745.1|11744.3|11743|11742.3|181
1630024800000|2021-08-27 00:40:00|11743.2|11742.3|11743.5|11742.6|11744.2|11743.3|11742.5|11741.7|224
1630025100000|2021-08-27 00:45:00|11743.6|11742.7|11743.7|11743.1|11744.1|11743.2|11743.1|11742.2|147
1630025400000|2021-08-27 00:50:00|11744.1|11743.2|11743.8|11742.9|11746.1|11745.4|11743.6|11742.7|296
1630025700000|2021-08-27 00:55:00|11744.2|11743.3|11745.6|11745|11746.3|11745.5|11743.8|11742.9|343
1630026000000|2021-08-27 01:00:00|11745.7|11745.1|11744.5|11743.6|11747.6|11746.8|11744|11743.1|300
1630026300000|2021-08-27 01:05:00|11744.6|11743.7|11744.3|11743.7|11745|11744.3|11743.7|11743.1|151
1630026600000|2021-08-27 01:10:00|11744.4|11743.8|11746.5|11745.6|11747.1|11746.2|11744.3|11743.6|144
1630026900000|2021-08-27 01:15:00|11746.4|11745.5|11747.4|11746.8|11747.9|11747.2|11746.4|11745.5|208
1630027200000|2021-08-27 01:20:00|11747.3|11746.7|11746.1|11745.5|11748.7|11747.8|11746|11745.1|216
1630027500000|2021-08-27 01:25:00|11746|11745.4|11747.1|11746.2|11747.6|11747|11745.9|11745.3|204
1630027800000|2021-08-27 01:30:00|11747|11746.1|11748.8|11747.9|11748.9|11748.2|11746.5|11745.8|233
1630028100000|2021-08-27 01:35:00|11748.7|11748.1|11750.5|11749.6|11750.5|11749.7|11748.5|11747.8|269
1630028400000|2021-08-27 01:40:00|11750.3|11749.7|11748.9|11748.3|11750.7|11750|11748.7|11747.8|165
1630028700000|2021-08-27 01:45:00|11749.2|11748.4|11750.9|11750.3|11751.1|11750.3|11749.2|11748.4|192
1630029000000|2021-08-27 01:50:00|11751.1|11750.2|11750.5|11749.6|11751.7|11750.9|11750.3|11749.5|157
1630029300000|2021-08-27 01:55:00|11750.1|11749.5|11750.1|11749.2|11750.7|11749.9|11749.4|11748.6|160
1630029600000|2021-08-27 02:00:00|11750.2|11749.3|11754.2|11753.3|11754.4|11753.7|11749.8|11748.9|206
1630029900000|2021-08-27 02:05:00|11754.3|11753.4|11753.5|11752.6|11756|11755.1|11753.3|11752.5|266
1630030200000|2021-08-27 02:10:00|11753.3|11752.7|11752.9|11752|11754.6|11753.8|11752.4|11751.6|269
1630030500000|2021-08-27 02:15:00|11752.8|11751.9|11752.6|11751.7|11753.1|11752.3|11751.7|11751|229
1630030800000|2021-08-27 02:20:00|11752.4|11751.8|11754.4|11753.8|11754.6|11753.9|11752.4|11751.7|189
1630031100000|2021-08-27 02:25:00|11754.5|11753.9|11756.2|11755.6|11756.4|11755.8|11753.8|11753.1|166
1630031400000|2021-08-27 02:30:00|11756.1|11755.5|11757.7|11756.8|11757.9|11757.1|11755.4|11754.7|241
1630031700000|2021-08-27 02:35:00|11757.8|11756.9|11757|11756.1|11757.8|11757.1|11756.6|11755.9|180
1630032000000|2021-08-27 02:40:00|11756.9|11756|11757.4|11756.5|11757.7|11756.9|11756.1|11755.4|116
1630032300000|2021-08-27 02:45:00|11757.3|11756.4|11756.2|11755.6|11757.4|11756.7|11756.1|11755.4|167
1630032600000|2021-08-27 02:50:00|11756.1|11755.5|11756.5|11755.6|11757.5|11756.6|11755.9|11755.1|213
1630032900000|2021-08-27 02:55:00|11756.4|11755.5|11753.2|11752.3|11756.5|11755.7|11753.1|11752.2|418
1630033200000|2021-08-27 03:00:00|11752.9|11752.4|11756|11755.1|11756.1|11755.4|11752.6|11751.8|265
1630033500000|2021-08-27 03:05:00|11756.1|11755.2|11756|11755.1|11756.3|11755.4|11755.3|11754.5|135
1630033800000|2021-08-27 03:10:00|11756.1|11755.2|11755.7|11754.8|11756.7|11755.9|11755.7|11754.8|169
1630034100000|2021-08-27 03:15:00|11755.8|11754.9|11755.5|11754.6|11756.2|11755.5|11755.3|11754.4|179
1630034400000|2021-08-27 03:20:00|11755.2|11754.3|11754.6|11754|11755.7|11754.9|11754.4|11753.7|162
1630034700000|2021-08-27 03:25:00|11754.7|11753.8|11756.1|11755.5|11756.2|11755.5|11754.6|11753.7|186
1630035000000|2021-08-27 03:30:00|11756|11755.4|11756.5|11755.9|11756.6|11756|11755.5|11754.7|126
1630035300000|2021-08-27 03:35:00|11756.6|11755.7|11756.5|11755.6|11756.7|11756|11755.8|11755.1|128
1630035600000|2021-08-27 03:40:00|11756.3|11755.7|11757|11756.4|11757.3|11756.5|11756.3|11755.5|127
1630035900000|2021-08-27 03:45:00|11757.1|11756.5|11758.5|11757.9|11758.7|11758|11756.9|11756.2|148
1630036200000|2021-08-27 03:50:00|11758.7|11757.8|11759.6|11759|11759.7|11759.1|11758.5|11757.7|192
1630036500000|2021-08-27 03:55:00|11759.5|11758.9|11760|11759.4|11760.2|11759.6|11758.5|11757.8|133
1630036800000|2021-08-27 04:00:00|11759.9|11759.3|11760.5|11759.9|11760.7|11760|11759.4|11758.6|128
1630037100000|2021-08-27 04:05:00|11760.7|11760.1|11760.4|11759.5|11761.1|11760.4|11760.1|11759.2|109
1630037400000|2021-08-27 04:10:00|11760.5|11759.6|11759.4|11758.8|11760.7|11759.9|11759|11758.3|98
1630037700000|2021-08-27 04:15:00|11759.5|11758.6|11759.7|11758.8|11759.8|11759|11759.3|11758.4|83
1630038000000|2021-08-27 04:20:00|11759.6|11758.7|11761.2|11760.3|11761.7|11760.8|11759.6|11758.7|139
1630038300000|2021-08-27 04:25:00|11761.1|11760.2|11762.1|11761.2|11762.7|11761.8|11761|11760.2|159
1630038600000|2021-08-27 04:30:00|11761.9|11761|11763|11762.4|11763.2|11762.4|11761.7|11760.9|141
1630038900000|2021-08-27 04:35:00|11762.9|11762.3|11763.1|11762.2|11763.7|11763|11762.1|11761.4|174
1630039200000|2021-08-27 04:40:00|11763|11762.4|11763.5|11762.9|11763.7|11763|11763|11762.4|96
1630039500000|2021-08-27 04:45:00|11763.4|11762.8|11764|11763.1|11764.2|11763.5|11763.1|11762.4|153
1630039800000|2021-08-27 04:50:00|11763.9|11763|11763.2|11762.3|11764.2|11763.5|11762.8|11762.1|149
1630040100000|2021-08-27 04:55:00|11763.1|11762.5|11763.7|11762.8|11764.1|11763.4|11762|11761.2|173
1630040400000|2021-08-27 05:00:00|11763.6|11763.1|11764.2|11763.6|11764.8|11764.1|11763.1|11762.3|237
1630040700000|2021-08-27 05:05:00|11764.3|11763.4|11763.1|11762.5|11764.4|11763.5|11762.7|11762.1|183
1630041000000|2021-08-27 05:10:00|11763|11762.4|11763.1|11762.2|11763.5|11762.8|11762.5|11761.7|136
1630041300000|2021-08-27 05:15:00|11763|11762.1|11763.1|11762.2|11763.2|11762.4|11762.5|11761.7|124
1630041600000|2021-08-27 05:20:00|11763.2|11762.3|11763.5|11762.9|11763.8|11763.1|11762.5|11761.9|123
1630041900000|2021-08-27 05:25:00|11763.4|11762.8|11764|11763.4|11764.6|11763.9|11763.3|11762.5|147
1630042200000|2021-08-27 05:30:00|11764.1|11763.5|11763.4|11762.5|11764.5|11763.8|11762.3|11761.5|247
1630042500000|2021-08-27 05:35:00|11763.3|11762.4|11762.1|11761.2|11763.3|11762.4|11761.5|11760.6|148
1630042800000|2021-08-27 05:40:00|11762|11761.1|11763.1|11762.2|11763.6|11762.7|11762|11761.1|137
1630043100000|2021-08-27 05:45:00|11763|11762.1|11763.3|11762.4|11763.7|11763|11762.5|11761.7|173
1630043400000|2021-08-27 05:50:00|11763.4|11762.5|11763.2|11762.3|11764.2|11763.3|11762.9|11762.1|152
1630043700000|2021-08-27 05:55:00|11763|11762.1|11762|11761.1|11763.3|11762.5|11761.9|11761|212
1630044000000|2021-08-27 06:00:00|11761.9|11761|11764.3|11763.4|11764.3|11763.5|11761.9|11761|316
1630044300000|2021-08-27 06:05:00|11764.2|11763.3|11761.9|11761|11764.3|11763.5|11761.5|11760.8|208
1630044600000|2021-08-27 06:10:00|11762|11761.1|11762|11761.4|11762.8|11762|11761.1|11760.3|263
1630044900000|2021-08-27 06:15:00|11761.9|11761.3|11761.5|11760.9|11763.6|11762.8|11761.1|11760.2|330
1630045200000|2021-08-27 06:20:00|11761.4|11760.8|11762.2|11761.3|11763|11762.4|11759.1|11758.4|335
1630045500000|2021-08-27 06:25:00|11762.3|11761.4|11766.3|11765.4|11766.5|11765.7|11761.6|11760.9|365
1630045800000|2021-08-27 06:30:00|11766.2|11765.3|11766.7|11765.8|11769.7|11769|11765.6|11764.8|428
1630046100000|2021-08-27 06:35:00|11766.5|11765.9|11766.6|11765.7|11768.1|11767.4|11765.6|11764.7|373
1630046400000|2021-08-27 06:40:00|11766.4|11765.5|11767.2|11766.3|11768.6|11768|11765|11764.2|324
1630046700000|2021-08-27 06:45:00|11767.1|11766.2|11768.9|11768.3|11770.3|11769.7|11767.1|11766.2|485
1630047000000|2021-08-27 06:50:00|11768.8|11768.2|11769.7|11769.1|11770.5|11769.7|11768.5|11767.7|431
1630047300000|2021-08-27 06:55:00|11769.6|11769|11768.4|11767.8|11769.8|11769|11767.4|11766.7|362
1630047600000|2021-08-27 07:00:00|11768.7|11768|11769.4|11768.8|11771.3|11770.7|11766.9|11766.1|512
1630047900000|2021-08-27 07:05:00|11769.5|11768.9|11770|11769.4|11771.8|11771.1|11769|11768.4|334
1630048200000|2021-08-27 07:10:00|11769.9|11769.3|11768.8|11767.9|11770.9|11770.3|11768.1|11767.3|354
1630048500000|2021-08-27 07:15:00|11768.9|11768|11765.5|11764.9|11768.9|11768|11765.4|11764.7|366
1630048800000|2021-08-27 07:20:00|11765.4|11764.8|11765.4|11764.8|11766.9|11766.2|11764.4|11763.6|306
1630049100000|2021-08-27 07:25:00|11765.5|11764.6|11760.2|11759.6|11765.5|11764.6|11760.1|11759.5|383
1630049400000|2021-08-27 07:30:00|11760.1|11759.5|11759.5|11758.6|11760.5|11759.7|11757.9|11757.2|560
1630049700000|2021-08-27 07:35:00|11759.3|11758.7|11760.2|11759.3|11762.2|11761.5|11759|11758.2|463
1630050000000|2021-08-27 07:40:00|11760.1|11759.2|11760.4|11759.8|11762.5|11761.6|11757.7|11757|488
1630050300000|2021-08-27 07:45:00|11760.3|11759.7|11762.3|11761.7|11762.5|11761.7|11760|11759.3|357
1630050600000|2021-08-27 07:50:00|11762.4|11761.5|11762.5|11761.6|11762.5|11761.7|11760.2|11759.4|329
1630050900000|2021-08-27 07:55:00|11762.4|11761.5|11761.8|11760.9|11763.8|11763|11761.3|11760.7|358
1630051200000|2021-08-27 08:00:00|11761.9|11761|11757.2|11756.6|11763.4|11762.6|11756.6|11756|440
1630051500000|2021-08-27 08:05:00|11757.1|11756.5|11754.6|11754|11757.5|11756.7|11754.1|11753.3|422
1630051800000|2021-08-27 08:10:00|11754.7|11754.1|11753.8|11752.9|11755.7|11755|11752.4|11751.7|460
1630052100000|2021-08-27 08:15:00|11753.7|11752.8|11754.2|11753.6|11755.9|11755.2|11752.6|11751.9|392
1630052400000|2021-08-27 08:20:00|11754.3|11753.7|11753.6|11752.7|11756.3|11755.5|11753.2|11752.3|427
1630052700000|2021-08-27 08:25:00|11753.5|11752.6|11753.7|11752.8|11754.6|11753.9|11752.1|11751.3|398
1630053000000|2021-08-27 08:30:00|11753.6|11752.7|11753.9|11753.3|11754.7|11754|11752.2|11751.4|357
1630053300000|2021-08-27 08:35:00|11753.8|11753.2|11753.2|11752.3|11756.2|11755.5|11751.2|11750.4|436
1630053600000|2021-08-27 08:40:00|11753.3|11752.6|11752.9|11752.3|11753.8|11753|11751.1|11750.5|398
1630053900000|2021-08-27 08:45:00|11752.7|11752.1|11753.7|11752.8|11753.8|11753.1|11750.9|11750.3|345
1630054200000|2021-08-27 08:50:00|11753.8|11752.9|11751.9|11751.3|11754.6|11753.9|11751.7|11751.1|304
1630054500000|2021-08-27 08:55:00|11751.8|11751.2|11751.5|11750.6|11752.3|11751.6|11750.7|11750.1|234
1630054800000|2021-08-27 09:00:00|11751.4|11750.5|11754.1|11753.2|11754.3|11753.4|11751.1|11750.5|317
1630055100000|2021-08-27 09:05:00|11753.9|11753.3|11754.2|11753.6|11754.6|11753.8|11752.5|11751.9|290
1630055400000|2021-08-27 09:10:00|11754.1|11753.5|11753.9|11753.3|11754.8|11754.1|11753|11752.3|275
1630055700000|2021-08-27 09:15:00|11754|11753.4|11751.5|11750.9|11754.2|11753.5|11751.2|11750.6|265
1630056000000|2021-08-27 09:20:00|11751.6|11751|11751.9|11751.3|11752.8|11752.2|11750.2|11749.6|321
1630056300000|2021-08-27 09:25:00|11752.1|11751.2|11753|11752.4|11753.8|11753|11751.8|11751|382
1630056600000|2021-08-27 09:30:00|11753.1|11752.5|11753.7|11752.8|11754.4|11753.6|11752.5|11751.7|284
1630056900000|2021-08-27 09:35:00|11753.5|11752.9|11754.2|11753.3|11754.7|11753.9|11752.9|11752.3|221
1630057200000|2021-08-27 09:40:00|11754.3|11753.4|11754.6|11753.7|11755.8|11755.1|11753.7|11752.9|219
1630057500000|2021-08-27 09:45:00|11754.5|11753.9|11754.4|11753.5|11754.7|11753.9|11753.4|11752.6|266
1630057800000|2021-08-27 09:50:00|11754.3|11753.4|11755.1|11754.2|11755.8|11754.9|11753.9|11753.2|323
1630058100000|2021-08-27 09:55:00|11755|11754.4|11758.8|11757.9|11759|11758.1|11754.6|11754|414
1630058400000|2021-08-27 10:00:00|11758.6|11757.7|11758.3|11757.7|11759.3|11758.4|11756.1|11755.2|381
1630058700000|2021-08-27 10:05:00|11758.4|11757.8|11759|11758.1|11759.6|11758.8|11757|11756.2|345
1630059000000|2021-08-27 10:10:00|11758.7|11757.8|11757.6|11757|11759.7|11758.9|11757.5|11756.8|260
1630059300000|2021-08-27 10:15:00|11757.7|11756.8|11760.7|11760.1|11761.3|11760.6|11757|11756.1|372
1630059600000|2021-08-27 10:20:00|11760.6|11760|11763.2|11762.6|11764.1|11763.4|11760.4|11759.7|341
1630059900000|2021-08-27 10:25:00|11763.1|11762.5|11763.1|11762.2|11763.4|11762.7|11760.9|11760.3|298
1630060200000|2021-08-27 10:30:00|11763|11762.4|11756.2|11755.3|11763.1|11762.4|11756|11755.3|315
1630060500000|2021-08-27 10:35:00|11756.4|11755.6|11756.9|11756.3|11757.6|11756.9|11756.3|11755.5|190
1630060800000|2021-08-27 10:40:00|11757|11756.4|11758|11757.1|11758.5|11757.8|11757|11756.4|224
1630061100000|2021-08-27 10:45:00|11758.1|11757.2|11757.3|11756.4|11758.1|11757.4|11756.5|11755.7|237
1630061400000|2021-08-27 10:50:00|11757.4|11756.5|11759.3|11758.4|11759.5|11758.8|11756.7|11755.9|359
1630061700000|2021-08-27 10:55:00|11759.2|11758.3|11759.3|11758.4|11760.1|11759.2|11757.6|11756.8|370
1630062000000|2021-08-27 11:00:00|11759.1|11758.5|11760.3|11759.4|11760.3|11759.4|11757.7|11757.1|288
1630062300000|2021-08-27 11:05:00|11760.2|11759.3|11759.4|11758.8|11760.3|11759.7|11758.1|11757.5|260
1630062600000|2021-08-27 11:10:00|11759.3|11758.7|11758.9|11758.3|11759.5|11758.9|11757.3|11756.7|228
1630062900000|2021-08-27 11:15:00|11758.8|11758.2|11758.4|11757.8|11759.3|11758.6|11757.6|11756.9|269
1630063200000|2021-08-27 11:20:00|11758.3|11757.7|11759.1|11758.5|11761.6|11760.8|11757.9|11757.2|280
1630063500000|2021-08-27 11:25:00|11759|11758.4|11759.4|11758.8|11759.9|11759.3|11757.7|11756.8|328
1630063800000|2021-08-27 11:30:00|11759.3|11758.7|11762.6|11761.7|11762.7|11761.9|11758.3|11757.6|294
1630064100000|2021-08-27 11:35:00|11762.7|11761.8|11766.4|11765.5|11766.6|11765.9|11762.1|11761.3|378
1630064400000|2021-08-27 11:40:00|11766.3|11765.4|11765.1|11764.2|11766.7|11766|11764.2|11763.5|346
1630064700000|2021-08-27 11:45:00|11765|11764.1|11763.8|11763.2|11765|11764.2|11762|11761.2|415
1630065000000|2021-08-27 11:50:00|11764|11763.1|11761.9|11761|11764.3|11763.5|11760.5|11759.6|379
1630065300000|2021-08-27 11:55:00|11762|11761.4|11762.9|11762.3|11764.6|11763.9|11760.5|11759.8|494
1630065600000|2021-08-27 12:00:00|11763|11762.4|11762.1|11761.5|11764|11763.4|11760.4|11759.6|446
1630065900000|2021-08-27 12:05:00|11762.2|11761.3|11760.1|11759.5|11762.4|11761.8|11759.9|11759.1|336
1630066200000|2021-08-27 12:10:00|11760.2|11759.6|11761.1|11760.5|11763.1|11762.3|11760.2|11759.6|404
1630066500000|2021-08-27 12:15:00|11761.5|11760.6|11763.1|11762.5|11763.4|11762.8|11760.8|11760.1|341
1630066800000|2021-08-27 12:20:00|11763|11762.4|11762.4|11761.5|11763.7|11763.1|11761.2|11760.5|410
1630067100000|2021-08-27 12:25:00|11762|11761.4|11760.7|11759.4|11762.1|11761.4|11757.6|11756.7|430
1630067400000|2021-08-27 12:30:00|11760.3|11759.3|11764.7|11763.8|11765.2|11764.5|11760|11759|656
1630067700000|2021-08-27 12:35:00|11764.6|11764|11762.2|11761.6|11765|11764.2|11760.6|11759.9|477
1630068000000|2021-08-27 12:40:00|11762.3|11761.7|11758.6|11757.7|11762.5|11761.9|11757.9|11757|531
1630068300000|2021-08-27 12:45:00|11758.4|11757.8|11755.9|11755.3|11759.7|11758.9|11754.1|11753.4|545
1630068600000|2021-08-27 12:50:00|11756|11755.1|11759.1|11758.5|11760.4|11759.7|11755.6|11754.9|640
1630068900000|2021-08-27 12:55:00|11759.2|11758.3|11756.6|11755.7|11759.9|11759.3|11756.4|11755.6|506
1630069200000|2021-08-27 13:00:00|11756.8|11756|11751.5|11750.6|11758.1|11757.2|11750.8|11750|558
1630069500000|2021-08-27 13:05:00|11751.6|11750.7|11744.7|11744.1|11751.7|11750.9|11744.4|11743.5|824
1630069800000|2021-08-27 13:10:00|11744.5|11743.9|11737.7|11737.1|11744.7|11744.1|11735.5|11734.8|1106
1630070100000|2021-08-27 13:15:00|11737.6|11737|11737|11736.4|11738.5|11737.6|11735.4|11734.7|910
1630070400000|2021-08-27 13:20:00|11737.1|11736.5|11741.5|11740.6|11742.4|11741.7|11735.5|11734.8|681
1630070700000|2021-08-27 13:25:00|11741.3|11740.7|11743.6|11743|11743.9|11743.1|11739.9|11739|678
1630071000000|2021-08-27 13:30:00|11743.7|11743.1|11742.3|11741.4|11744.2|11743.3|11739.8|11738.9|904
1630071300000|2021-08-27 13:35:00|11742.2|11741.3|11742.7|11741.8|11744|11743.4|11739.6|11738.9|790
1630071600000|2021-08-27 13:40:00|11743|11742.1|11741.6|11741|11743.9|11743.1|11740.3|11739.6|893
1630071900000|2021-08-27 13:45:00|11741.9|11741.3|11762.4|11761.5|11765.6|11764.7|11741.6|11740.9|1066
1630072200000|2021-08-27 13:50:00|11762.3|11761.4|11771.9|11771|11774|11773.1|11761.7|11760.8|1483
1630072500000|2021-08-27 13:55:00|11772|11771.4|11765|11763.3|11774.4|11773.5|11765|11763.3|1090
1630072800000|2021-08-27 14:00:00|11765.1|11762.7|11776.6|11775.7|11792.3|11791.4|11744.5|11740.4|2081
1630073100000|2021-08-27 14:05:00|11776.9|11776|11791.5|11790.6|11794.6|11793.7|11776.8|11775.9|1740
1630073400000|2021-08-27 14:10:00|11791.6|11790.7|11796.8|11795.9|11801|11800.1|11790.8|11789.9|1487
1630073700000|2021-08-27 14:15:00|11796.9|11796|11792.7|11791.8|11802.2|11801.3|11792.5|11791.8|1416
1630074000000|2021-08-27 14:20:00|11792.5|11791.6|11789.1|11788.2|11795.3|11794.5|11783.1|11782.2|1260
1630074300000|2021-08-27 14:25:00|11789.2|11788.3|11789.7|11788.8|11791.1|11790.2|11784|11783.1|931
1630074600000|2021-08-27 14:30:00|11789.8|11788.9|11792.9|11792|11795.1|11794.2|11787.7|11786.8|909
1630074900000|2021-08-27 14:35:00|11792.8|11791.9|11798.4|11797.5|11798.9|11798.1|11790.3|11789.4|870
1630075200000|2021-08-27 14:40:00|11798.6|11798|11799.5|11798.6|11803.1|11802.2|11796.7|11795.8|974
1630075500000|2021-08-27 14:45:00|11799.4|11798.5|11795|11794.1|11801.9|11801|11792.6|11791.7|952
1630075800000|2021-08-27 14:50:00|11794.9|11794|11800.3|11799.4|11801.8|11800.9|11792.4|11791.5|937
1630076100000|2021-08-27 14:55:00|11800.2|11799.3|11787.2|11786.6|11800.3|11799.4|11783.8|11782.9|1322
1630076400000|2021-08-27 15:00:00|11787|11786.1|11785.3|11784.4|11790.3|11789.4|11784.4|11783.5|1077
1630076700000|2021-08-27 15:05:00|11785.4|11784.5|11792.3|11791.4|11794|11793.1|11785.4|11784.5|674
1630077000000|2021-08-27 15:10:00|11792.2|11791.3|11794.2|11793.3|11795.4|11794.5|11790.8|11790|647
1630077300000|2021-08-27 15:15:00|11794.1|11793.2|11797.2|11796.3|11797.9|11797|11794.1|11793.2|533
1630077600000|2021-08-27 15:20:00|11797.3|11796.4|11791.1|11790.2|11797.4|11796.5|11791.1|11790.2|463
1630077900000|2021-08-27 15:25:00|11791.2|11790.3|11784.7|11784.1|11791.7|11791|11784.7|11784.1|551
1630078200000|2021-08-27 15:30:00|11784.6|11784|11790.3|11789.4|11791.9|11791|11784.5|11783.8|544
1630078500000|2021-08-27 15:35:00|11790.2|11789.3|11788.4|11787.5|11791.3|11790.5|11785.6|11784.7|610
1630078800000|2021-08-27 15:40:00|11788.3|11787.4|11788.3|11787.4|11789.4|11788.6|11786.5|11785.6|633
1630079100000|2021-08-27 15:45:00|11788.4|11787.5|11792.1|11791.2|11794.3|11793.4|11788.3|11787.4|733
1630079400000|2021-08-27 15:50:00|11792.2|11791.3|11792|11791.1|11793.9|11793|11790.3|11789.4|494
1630079700000|2021-08-27 15:55:00|11791.9|11791|11793.8|11792.9|11795.5|11794.7|11789.8|11788.9|652
1630080000000|2021-08-27 16:00:00|11794.2|11793.3|11792.4|11791.5|11795.2|11794.3|11792.2|11791.3|538
1630080300000|2021-08-27 16:05:00|11792.3|11791.4|11793.3|11792.4|11793.4|11792.8|11791.6|11790.7|427
1630080600000|2021-08-27 16:10:00|11793.2|11792.3|11790.1|11789.2|11793.3|11792.4|11790|11789.2|437
1630080900000|2021-08-27 16:15:00|11790.2|11789.3|11790.2|11789.3|11791.8|11791|11789.8|11788.9|391
1630081200000|2021-08-27 16:20:00|11790.1|11789.2|11793.8|11792.9|11793.9|11793|11790.1|11789.2|463
1630081500000|2021-08-27 16:25:00|11793.7|11793.1|11794.9|11794.3|11795.2|11794.5|11793.2|11792.4|526
1630081800000|2021-08-27 16:30:00|11795.1|11794.2|11799.7|11798.8|11801|11800.4|11794.7|11793.8|567
1630082100000|2021-08-27 16:35:00|11799.6|11798.7|11796.8|11795.9|11799.7|11798.8|11795|11794.3|515
1630082400000|2021-08-27 16:40:00|11796.9|11796|11798.3|11797.4|11799.6|11798.7|11796.5|11795.8|482
1630082700000|2021-08-27 16:45:00|11798.4|11797.5|11799.6|11798.7|11799.6|11798.8|11796.5|11795.8|376
1630083000000|2021-08-27 16:50:00|11799.5|11798.6|11801.5|11800.9|11801.5|11800.9|11798.1|11797.4|519
1630083300000|2021-08-27 16:55:00|11801.7|11800.8|11801|11800.1|11802.4|11801.6|11800.4|11799.8|481
1630083600000|2021-08-27 17:00:00|11800.9|11800.3|11799|11798.4|11801.9|11801|11798.8|11798.2|404
1630083900000|2021-08-27 17:05:00|11799.1|11798.5|11796.3|11795.4|11799.4|11798.8|11795.9|11795.2|405
1630084200000|2021-08-27 17:10:00|11796.2|11795.3|11794.2|11793.6|11796.3|11795.4|11793.6|11793|450
1630084500000|2021-08-27 17:15:00|11794.1|11793.5|11796.8|11795.9|11797.1|11796.4|11794.1|11793.4|337
1630084800000|2021-08-27 17:20:00|11796.9|11796|11796.8|11796.2|11797.4|11796.6|11795.4|11794.6|344
1630085100000|2021-08-27 17:25:00|11796.7|11796.1|11798|11797.4|11798.2|11797.5|11796.5|11795.8|397
1630085400000|2021-08-27 17:30:00|11798.2|11797.3|11799.3|11798.4|11799.5|11798.6|11797.3|11796.5|299
1630085700000|2021-08-27 17:35:00|11799.1|11798.2|11799.4|11798.5|11800.3|11799.4|11799.1|11798.2|235
1630086000000|2021-08-27 17:40:00|11799.5|11798.6|11798.3|11797.7|11799.5|11798.6|11797.4|11796.7|244
1630086300000|2021-08-27 17:45:00|11798.4|11797.8|11797.4|11796.5|11799.3|11798.5|11797.1|11796.2|246
1630086600000|2021-08-27 17:50:00|11797.5|11796.6|11795.5|11794.6|11797.7|11796.9|11795|11794.4|244
1630086900000|2021-08-27 17:55:00|11795.4|11794.5|11795.5|11794.6|11796.4|11795.6|11794.6|11793.8|290
1630087200000|2021-08-27 18:00:00|11795.4|11794.5|11793.5|11792.9|11795.7|11794.9|11793.5|11792.8|294
1630087500000|2021-08-27 18:05:00|11793.4|11792.8|11793.5|11792.6|11794.2|11793.4|11792.5|11791.8|305
1630087800000|2021-08-27 18:10:00|11793.4|11792.5|11794|11793.1|11794.6|11793.7|11793.1|11792.4|294
1630088100000|2021-08-27 18:15:00|11793.8|11793.2|11793.6|11792.7|11794.5|11793.9|11793.3|11792.6|273
1630088400000|2021-08-27 18:20:00|11793.7|11792.8|11794.9|11794|11795.2|11794.5|11793.5|11792.7|308
1630088700000|2021-08-27 18:25:00|11795|11794.1|11795.9|11795|11796.1|11795.2|11794.4|11793.5|219
1630089000000|2021-08-27 18:30:00|11796|11795.1|11796|11795.1|11796.3|11795.5|11794.7|11794|216
1630089300000|2021-08-27 18:35:00|11795.9|11795|11795.5|11794.6|11796.4|11795.7|11795.4|11794.5|177
1630089600000|2021-08-27 18:40:00|11795.6|11794.7|11796.3|11795.4|11796.6|11795.8|11795|11794.3|212
1630089900000|2021-08-27 18:45:00|11796.4|11795.5|11796.4|11795.5|11796.4|11795.6|11795.3|11794.6|300
1630090200000|2021-08-27 18:50:00|11796.3|11795.4|11795.6|11795|11796.9|11796.3|11795.3|11794.6|211
1630090500000|2021-08-27 18:55:00|11795.5|11794.9|11794.9|11794|11797|11796.1|11794.5|11793.9|350
1630090800000|2021-08-27 19:00:00|11794.5|11793.9|11794.8|11793.9|11795.9|11795.1|11793.9|11793.1|337
1630091100000|2021-08-27 19:05:00|11794.7|11793.8|11795.3|11794.4|11795.3|11794.6|11794.2|11793.5|269
1630091400000|2021-08-27 19:10:00|11795.5|11794.9|11796.2|11795.3|11796.6|11795.9|11795.1|11794.5|238
1630091700000|2021-08-27 19:15:00|11796.3|11795.4|11797.4|11796.8|11798.4|11797.6|11795.8|11794.9|258
1630092000000|2021-08-27 19:20:00|11797.3|11796.7|11797.7|11796.8|11798.7|11798|11797.2|11796.6|279
1630092300000|2021-08-27 19:25:00|11797.8|11796.9|11798.9|11798|11799|11798.3|11797.3|11796.7|291
1630092600000|2021-08-27 19:30:00|11798.8|11797.9|11796.8|11796.2|11798.8|11797.9|11796.6|11795.8|202
1630092900000|2021-08-27 19:35:00|11796.7|11796.1|11795|11794.4|11797.8|11797.2|11795|11794.3|221
1630093200000|2021-08-27 19:40:00|11795.1|11794.5|11795.1|11794.5|11796.1|11795.2|11795|11794.2|192
1630093500000|2021-08-27 19:45:00|11795|11794.4|11794.4|11793.5|11795.3|11794.5|11794.1|11793.3|173
1630093800000|2021-08-27 19:50:00|11794.9|11794|11795.9|11795|11796|11795.2|11794.3|11793.4|247
1630094100000|2021-08-27 19:55:00|11795.7|11794.8|11797.1|11796.2|11797.1|11796.5|11794.9|11794.2|437
1630094400000|2021-08-27 20:00:00|11796.6|11795.7|11796.2|11795.3|11798.3|11797.4|11796|11795.2|328
1630094700000|2021-08-27 20:05:00|11796.3|11795.4|11796.3|11795.4|11797.2|11796.3|11795.3|11794.4|171
1630095000000|2021-08-27 20:10:00|11796.4|11795.5|11797.7|11796.8|11797.8|11796.9|11796.1|11795.3|171
1630095300000|2021-08-27 20:15:00|11797.6|11796.7|11796.3|11795.4|11798.1|11797.2|11796|11795.1|147
1630095600000|2021-08-27 20:20:00|11795.7|11794.8|11795.9|11795|11796.7|11795.8|11795|11794.1|218
1630095900000|2021-08-27 20:25:00|11796|11795.1|11794.6|11793.7|11796|11795.1|11794.3|11793.4|168
1630096200000|2021-08-27 20:30:00|11795|11794.1|11795.1|11794.2|11795.8|11794.9|11794.8|11793.9|138
1630096500000|2021-08-27 20:35:00|11795|11794.1|11796.5|11795.6|11796.7|11795.8|11794.8|11793.9|173
1630096800000|2021-08-27 20:40:00|11796.4|11795.5|11796.5|11795.6|11797.3|11796.4|11796.1|11795.2|147
1630097100000|2021-08-27 20:45:00|11796.4|11795.5|11796.4|11795.5|11797.7|11796.8|11795.6|11794.7|213
1630097400000|2021-08-27 20:50:00|11796.3|11795.4|11796.5|11795.6|11797|11796.1|11795.2|11794.3|437
1630097700000|2021-08-27 20:55:00|11796.4|11795.5|11797|11796.1|11799.8|11796.6|11795.7|11792.2|289
1630267200000|2021-08-29 20:00:00|11799.1|11788.5|11796.8|11787.4|11799.1|11788.5|11796.8|11787.4|7
1630267500000|2021-08-29 20:05:00|11799.6|11788|11799|11787.9|11799.6|11788.4|11799|11787.9|9
1630267800000|2021-08-29 20:10:00|11799.5|11788.4|11796.8|11787.4|11799.8|11788.4|11796.8|11787.4|14
1630268100000|2021-08-29 20:15:00|11799|11787.9|11798.8|11792.3|11799.5|11792.9|11798.8|11787.9|10
1630268400000|2021-08-29 20:20:00|11799.7|11792.5|11799.4|11793.1|11800.3|11793.1|11797.4|11792|18
1630268700000|2021-08-29 20:25:00|11800|11792.9|11799.9|11792.8|11800|11793.1|11798.2|11792.3|7
1630269000000|2021-08-29 20:30:00|11800.2|11793|11798.2|11793|11800.2|11793.1|11798.2|11792.8|11
1630269300000|2021-08-29 20:35:00|11799.9|11792.8|11798.2|11793|11800.2|11793|11796.4|11789.9|5
1630269600000|2021-08-29 20:40:00|11799.9|11793.1|11799.9|11792.8|11800.2|11793.1|11799.9|11792.8|12
1630269900000|2021-08-29 20:45:00|11800.2|11792.2|11797.5|11792.6|11801.6|11793.1|11796.8|11789.6|22
1630270200000|2021-08-29 20:50:00|11797.3|11792.2|11799.8|11792.2|11800.2|11792.8|11797.3|11792.1|5
1630270500000|2021-08-29 20:55:00|11799.9|11793.1|11799.8|11792.2|11800.2|11793.1|11796.9|11790.9|22
1630270800000|2021-08-29 21:00:00|11800.1|11787.1|11797.4|11791.9|11800.1|11794.9|11796.6|11787.1|40
1630271100000|2021-08-29 21:05:00|11797.6|11792.2|11797.4|11791.9|11799.8|11793|11796.2|11789.2|49
1630271400000|2021-08-29 21:10:00|11797.5|11792.4|11798.8|11793.1|11800.5|11794|11796.8|11783.9|105
1630271700000|2021-08-29 21:15:00|11799.1|11793.7|11798.2|11792.7|11802.3|11795|11796.8|11787.1|161
1630272000000|2021-08-29 21:20:00|11798.1|11792.5|11799|11793.1|11800.2|11793.7|11797.3|11791.7|112
1630272300000|2021-08-29 21:25:00|11799.6|11793.4|11796.2|11794.3|11800|11795|11795.8|11791.7|86
1630272600000|2021-08-29 21:30:00|11796.3|11794.4|11797.7|11792.4|11800.5|11794.6|11794.9|11786.6|140
1630272900000|2021-08-29 21:35:00|11798|11792.5|11798.3|11792.6|11800.1|11793.5|11797.6|11791.8|64
1630273200000|2021-08-29 21:40:00|11798.9|11792.5|11797.7|11792.2|11800.1|11793.5|11797.6|11791.7|82
1630273500000|2021-08-29 21:45:00|11797.9|11792.3|11798.4|11792.8|11800|11793.5|11797.6|11791.8|74
1630273800000|2021-08-29 21:50:00|11797.8|11792.1|11798.7|11792.6|11799.7|11793.5|11797.7|11792.1|73
1630274100000|2021-08-29 21:55:00|11799.5|11793.4|11800.1|11794.5|11800.1|11794.5|11797|11788|108
1630274400000|2021-08-29 22:00:00|11796.6|11790.6|11798.2|11796.6|11800.7|11797.6|11796.6|11790.6|654
1630274700000|2021-08-29 22:05:00|11798.4|11796.7|11800.4|11798.9|11800.9|11799.4|11798.1|11796.3|489
1630275000000|2021-08-29 22:10:00|11800.3|11799|11801.3|11800.1|11801.3|11800.2|11799.6|11798.4|284
1630275300000|2021-08-29 22:15:00|11801.4|11800.2|11799.3|11798.4|11801.4|11800.2|11799.3|11798.2|238
1630275600000|2021-08-29 22:20:00|11799.6|11798.5|11798|11797.1|11799.6|11798.6|11797.9|11796.9|117
1630275900000|2021-08-29 22:25:00|11797.9|11797|11798.6|11797.7|11798.9|11797.9|11797.8|11796.7|116
1630276200000|2021-08-29 22:30:00|11798.7|11797.8|11797.8|11796.9|11798.8|11797.9|11797|11796.1|232
1630276500000|2021-08-29 22:35:00|11797.7|11796.8|11797.3|11796.4|11798.4|11797.4|11797.2|11796.1|119
1630276800000|2021-08-29 22:40:00|11797.4|11796.2|11798.3|11797.4|11798.5|11797.6|11797.2|11796.2|83
1630277100000|2021-08-29 22:45:00|11798.4|11797.5|11798.8|11797.9|11799.1|11798.2|11798.3|11797.4|90
1630277400000|2021-08-29 22:50:00|11798.9|11798|11798.8|11797.9|11799|11798.1|11798.7|11797.8|57
1630277700000|2021-08-29 22:55:00|11798.9|11798|11798.9|11798|11799.7|11798.8|11798.7|11797.8|135
1630278000000|2021-08-29 23:00:00|11799|11798.1|11797.3|11796.4|11799.2|11798.3|11797.2|11796.3|160
1630278300000|2021-08-29 23:05:00|11797.2|11796.3|11798.2|11797.3|11798.3|11797.4|11797.2|11796.3|104
1630278600000|2021-08-29 23:10:00|11798.1|11797.2|11797.7|11796.8|11798.2|11797.3|11797.7|11796.8|61
1630278900000|2021-08-29 23:15:00|11797.8|11796.9|11797.7|11796.8|11798|11797.1|11797.2|11796.3|78
1630279200000|2021-08-29 23:20:00|11797.6|11796.7|11797.8|11796.9|11797.8|11796.9|11797.1|11796.2|61
1630279500000|2021-08-29 23:25:00|11797.7|11796.8|11797.3|11796.4|11797.8|11796.9|11797.2|11796.3|71
1630279800000|2021-08-29 23:30:00|11797.2|11796.3|11797.2|11796.3|11797.8|11796.9|11797|11796.3|69
1630280100000|2021-08-29 23:35:00|11797.3|11796.4|11797.3|11796.4|11797.8|11797|11797.2|11796.3|66
1630280400000|2021-08-29 23:40:00|11797.4|11796.5|11799.3|11798.4|11799.3|11798.4|11797.2|11796.3|132
1630280700000|2021-08-29 23:45:00|11799.2|11798.3|11798.8|11797.9|11799.7|11798.8|11798.5|11797.6|124
1630281000000|2021-08-29 23:50:00|11799|11798.1|11798.1|11797.2|11799.5|11798.6|11798|11797.1|166
1630281300000|2021-08-29 23:55:00|11797.8|11796.9|11798.7|11797.8|11798.8|11798.1|11797.5|11796.6|90
1630281600000|2021-08-30 00:00:00|11798.8|11797.9|11797.3|11796.4|11800.5|11799.6|11797.2|11796.3|246
1630281900000|2021-08-30 00:05:00|11797.4|11796.5|11796.8|11795.9|11797.4|11796.5|11795.8|11794.9|101
1630282200000|2021-08-30 00:10:00|11796.7|11795.8|11797.7|11796.8|11797.9|11797|11796.7|11795.8|96
1630282500000|2021-08-30 00:15:00|11797.3|11796.4|11799.2|11798.3|11799.7|11798.9|11797.1|11796.2|179
1630282800000|2021-08-30 00:20:00|11799.1|11798.2|11801.1|11800.2|11801.2|11800.4|11798.5|11797.8|190
1630283100000|2021-08-30 00:25:00|11801.2|11800.3|11800.7|11799.8|11802.2|11801.3|11799.9|11799.1|162
1630283400000|2021-08-30 00:30:00|11800.6|11799.7|11800.1|11799.5|11801.7|11800.9|11800|11799.2|170
1630283700000|2021-08-30 00:35:00|11800|11799.4|11801.2|11800.3|11802.1|11801.3|11800|11799.2|169
1630284000000|2021-08-30 00:40:00|11801.1|11800.2|11802.7|11801.8|11802.8|11801.9|11800.9|11800.1|227
1630284300000|2021-08-30 00:45:00|11802.6|11801.7|11804.6|11803.7|11805.1|11804.3|11802.1|11801.4|219
1630284600000|2021-08-30 00:50:00|11804.5|11803.6|11803.8|11802.9|11806.2|11805.4|11803.8|11802.9|262
1630284900000|2021-08-30 00:55:00|11803.5|11802.6|11805.3|11804.4|11805.5|11804.8|11803.5|11802.6|234
1630285200000|2021-08-30 01:00:00|11805.2|11804.3|11804.7|11803.8|11805.7|11805|11803.9|11803.3|324
1630285500000|2021-08-30 01:05:00|11804.6|11803.7|11805|11804.4|11805.7|11804.8|11803|11802.3|331
1630285800000|2021-08-30 01:10:00|11805.2|11804.3|11805.9|11805|11807|11806.1|11804.9|11804.2|295
1630286100000|2021-08-30 01:15:00|11805.8|11804.9|11807.2|11806.3|11808.2|11807.3|11804.9|11804.2|264
1630286400000|2021-08-30 01:20:00|11807.3|11806.4|11807.1|11806.2|11807.3|11806.5|11805.8|11805|208
1630286700000|2021-08-30 01:25:00|11807|11806.1|11807.9|11807.3|11808.2|11807.5|11806.4|11805.5|218
1630287000000|2021-08-30 01:30:00|11808.1|11807.2|11807.5|11806.9|11808.5|11807.7|11807.2|11806.4|168
1630287300000|2021-08-30 01:35:00|11807.3|11806.7|11805.7|11804.8|11807.7|11806.9|11805.5|11804.7|283
1630287600000|2021-08-30 01:40:00|11805.6|11804.7|11806|11805.4|11807|11806.2|11805.1|11804.3|255
1630287900000|2021-08-30 01:45:00|11806.3|11805.3|11806.6|11805.7|11806.8|11806.1|11806|11805.3|143
1630288200000|2021-08-30 01:50:00|11806.7|11805.8|11806.7|11806.1|11807.6|11806.8|11806.2|11805.4|200
1630288500000|2021-08-30 01:55:00|11806.6|11806|11806.5|11805.9|11807.7|11806.9|11805.6|11804.9|259
1630288800000|2021-08-30 02:00:00|11806.6|11806|11805.4|11804.8|11807.5|11806.6|11805.1|11804.4|320
1630289100000|2021-08-30 02:05:00|11805.3|11804.7|11806.8|11805.9|11807.2|11806.6|11805|11804.3|268
1630289400000|2021-08-30 02:10:00|11806.7|11805.8|11807.3|11806.7|11807.5|11806.8|11805.9|11805.2|256
1630289700000|2021-08-30 02:15:00|11807.4|11806.8|11809.3|11808.4|11810.4|11809.6|11807.1|11806.4|254
1630290000000|2021-08-30 02:20:00|11809.2|11808.3|11808.4|11807.8|11810|11809.1|11808.3|11807.6|326
1630290300000|2021-08-30 02:25:00|11808.3|11807.7|11808.4|11807.8|11808.6|11807.9|11807.3|11806.6|235
1630290600000|2021-08-30 02:30:00|11808.6|11807.7|11808.1|11807.2|11809.1|11808.3|11807.7|11806.9|289
1630290900000|2021-08-30 02:35:00|11808.2|11807.3|11808.1|11807.5|11809|11808.2|11807.6|11806.9|196
1630291200000|2021-08-30 02:40:00|11808.3|11807.4|11807.8|11806.9|11809.7|11809|11807.8|11806.9|274
1630291500000|2021-08-30 02:45:00|11807.7|11806.8|11807.5|11806.6|11809|11808.2|11807.2|11806.3|178
1630291800000|2021-08-30 02:50:00|11807.6|11806.7|11806.8|11805.9|11808.1|11807.3|11806.4|11805.6|180
1630292100000|2021-08-30 02:55:00|11806.7|11806.2|11806|11805.1|11807.8|11807|11805.8|11805.1|350
1630292400000|2021-08-30 03:00:00|11805.8|11805.2|11804.6|11803.7|11806.1|11805.3|11802.9|11802|408
1630292700000|2021-08-30 03:05:00|11804.4|11803.8|11805.5|11804.6|11805.9|11805.1|11804.4|11803.6|186
1630293000000|2021-08-30 03:10:00|11805.6|11804.7|11806.8|11805.9|11806.9|11806.1|11805.5|11804.6|176
1630293300000|2021-08-30 03:15:00|11806.7|11806.1|11807|11806.1|11807.2|11806.4|11806.3|11805.6|149
1630293600000|2021-08-30 03:20:00|11806.8|11806.2|11805.8|11805.2|11807.1|11806.3|11805.5|11804.8|204
1630293900000|2021-08-30 03:25:00|11805.7|11805.1|11806.8|11805.9|11807.2|11806.3|11805.7|11805|123
1630294200000|2021-08-30 03:30:00|11806.9|11806|11807.7|11806.8|11808.6|11807.7|11805.8|11805.1|134
1630294500000|2021-08-30 03:35:00|11807.6|11806.7|11806.5|11805.6|11807.8|11807|11806.3|11805.5|153
1630294800000|2021-08-30 03:40:00|11806.4|11805.5|11806.1|11805.2|11806.6|11805.7|11805.2|11804.5|122
1630295100000|2021-08-30 03:45:00|11805.9|11805.3|11805.1|11804.2|11806.4|11805.5|11804.5|11803.7|141
1630295400000|2021-08-30 03:50:00|11804.9|11804.3|11804.7|11803.8|11805.7|11804.9|11803.9|11803.2|167
1630295700000|2021-08-30 03:55:00|11804.8|11803.9|11804.6|11803.7|11804.8|11803.9|11803.9|11803.1|124
1630296000000|2021-08-30 04:00:00|11804.5|11803.6|11803.2|11802.3|11804.5|11803.6|11803.1|11802.2|113
1630296300000|2021-08-30 04:05:00|11803.3|11802.4|11803.8|11802.9|11804.3|11803.5|11803.2|11802.3|101
1630296600000|2021-08-30 04:10:00|11803.9|11803|11805.8|11804.9|11805.8|11804.9|11803.5|11802.7|111
1630296900000|2021-08-30 04:15:00|11805.7|11804.8|11807.5|11806.6|11807.7|11806.8|11805.6|11804.7|126
1630297200000|2021-08-30 04:20:00|11807.6|11806.7|11807|11806.4|11807.6|11806.7|11806.3|11805.4|127
1630297500000|2021-08-30 04:25:00|11806.9|11806.3|11806.3|11805.7|11807.2|11806.4|11806.1|11805.3|146
1630297800000|2021-08-30 04:30:00|11806.5|11805.6|11805.5|11804.6|11806.7|11806|11805.2|11804.3|177
1630298100000|2021-08-30 04:35:00|11805.3|11804.7|11805.6|11804.7|11806.1|11805.4|11804.9|11804.1|144
1630298400000|2021-08-30 04:40:00|11805.5|11804.6|11805.1|11804.2|11805.7|11805|11804.5|11803.6|108
1630298700000|2021-08-30 04:45:00|11805.2|11804.3|11805.6|11804.7|11805.7|11805|11805|11804.2|87
1630299000000|2021-08-30 04:50:00|11805.5|11804.6|11805.7|11804.8|11805.7|11805.1|11805|11804.2|110
1630299300000|2021-08-30 04:55:00|11805.6|11804.7|11803.9|11803.3|11805.7|11805|11803.9|11803.1|148
1630299600000|2021-08-30 05:00:00|11804|11803.4|11805.1|11804.2|11805.5|11804.8|11804|11803.2|140
1630299900000|2021-08-30 05:05:00|11805.2|11804.3|11804.4|11803.5|11805.8|11804.9|11803.7|11803|181
1630300200000|2021-08-30 05:10:00|11804.3|11803.7|11804.2|11803.3|11804.5|11803.8|11803.7|11802.9|168
1630300500000|2021-08-30 05:15:00|11804.1|11803.5|11803.2|11802.3|11804.5|11803.7|11802.9|11802|168
1630300800000|2021-08-30 05:20:00|11803.1|11802.2|11804.3|11803.4|11804.5|11803.7|11803.1|11802.2|110
1630301100000|2021-08-30 05:25:00|11804.1|11803.5|11803.9|11803|11804.6|11803.9|11803.6|11802.8|186
1630301400000|2021-08-30 05:30:00|11803.8|11802.9|11803.6|11802.7|11804.2|11803.5|11802.9|11802.1|165
1630301700000|2021-08-30 05:35:00|11803.5|11802.6|11803.4|11802.8|11804|11803.2|11802.4|11801.6|111
1630302000000|2021-08-30 05:40:00|11803.5|11802.6|11802.3|11801.7|11803.6|11802.9|11801.4|11800.7|196
1630302300000|2021-08-30 05:45:00|11802.4|11801.8|11801.2|11800.3|11802.7|11802|11801|11800.2|138
1630302600000|2021-08-30 05:50:00|11801|11800.4|11800.9|11800|11802.6|11801.7|11800.6|11799.8|202
1630302900000|2021-08-30 05:55:00|11800.8|11799.9|11799.9|11799|11801.3|11800.5|11799.6|11798.8|301
1630303200000|2021-08-30 06:00:00|11800.1|11799.2|11800.5|11799.9|11802.3|11801.5|11799.7|11799.1|280
1630303500000|2021-08-30 06:05:00|11800.4|11799.5|11800.2|11799.6|11802.7|11801.9|11800.1|11799.4|280
1630303800000|2021-08-30 06:10:00|11800.5|11799.5|11799.9|11799.3|11801|11800.2|11799|11798.3|327
1630304100000|2021-08-30 06:15:00|11800|11799.4|11800.7|11800.1|11801.7|11800.9|11799.8|11799.1|238
1630304400000|2021-08-30 06:20:00|11800.8|11799.9|11801.9|11801|11802.5|11801.7|11800.6|11799.9|189
1630304700000|2021-08-30 06:25:00|11801.8|11800.9|11801.6|11800.7|11802.7|11801.8|11800|11799.3|323
1630305000000|2021-08-30 06:30:00|11801.7|11800.8|11799.3|11798.4|11802.7|11802|11799|11798.1|220
1630305300000|2021-08-30 06:35:00|11799.1|11798.2|11796.2|11795.3|11799.1|11798.2|11795.7|11794.9|339
1630305600000|2021-08-30 06:40:00|11796|11795.4|11797.3|11796.4|11798.1|11797.4|11794|11793.3|380
1630305900000|2021-08-30 06:45:00|11797.2|11796.3|11799|11798.4|11799.2|11798.5|11794.8|11793.9|371
1630306200000|2021-08-30 06:50:00|11798.9|11798.3|11798.8|11797.9|11799.4|11798.8|11797.6|11796.7|312
1630306500000|2021-08-30 06:55:00|11798.7|11798.1|11801.1|11800.2|11801.4|11800.6|11797.8|11797.1|306
1630306800000|2021-08-30 07:00:00|11801|11800.1|11801.6|11800.7|11803.9|11803.2|11800.4|11799.6|462
1630307100000|2021-08-30 07:05:00|11801.5|11800.6|11798.9|11798|11802.1|11801.3|11797.4|11796.6|343
1630307400000|2021-08-30 07:10:00|11798.8|11798.2|11798.4|11797.5|11798.9|11798.2|11796.4|11795.6|292
1630307700000|2021-08-30 07:15:00|11798.3|11797.4|11797.3|11796.4|11801.8|11800.9|11796.8|11796|409
1630308000000|2021-08-30 07:20:00|11797.4|11796.5|11796.2|11795.3|11797.4|11796.7|11795.7|11795|337
1630308300000|2021-08-30 07:25:00|11796.6|11795.6|11796.3|11795.4|11797.9|11797|11794.8|11793.9|386
1630308600000|2021-08-30 07:30:00|11796.4|11795.5|11798.3|11797.4|11798.6|11797.9|11795.2|11794.4|347
1630308900000|2021-08-30 07:35:00|11798.1|11797.5|11800|11799.1|11800.8|11800|11797.9|11797.2|314
1630309200000|2021-08-30 07:40:00|11800.2|11799.3|11797.1|11796.5|11800.6|11800|11796.8|11795.9|257
1630309500000|2021-08-30 07:45:00|11797.2|11796.3|11798.2|11797.3|11800.2|11799.4|11797.1|11796.2|304
1630309800000|2021-08-30 07:50:00|11798.1|11797.2|11800.2|11799.6|11800.8|11800.2|11797.9|11797.2|299
1630310100000|2021-08-30 07:55:00|11800.3|11799.4|11802.9|11802|11803.3|11802.6|11800|11799.3|308
1630310400000|2021-08-30 08:00:00|11802.6|11801.7|11799|11798.1|11802.6|11801.7|11797.8|11797|374
1630310700000|2021-08-30 08:05:00|11799.2|11798.3|11796.9|11796.3|11799.3|11798.4|11795.5|11794.6|332
1630311000000|2021-08-30 08:10:00|11797|11796.4|11797.7|11796.8|11798.5|11797.6|11796.2|11795.3|386
1630311300000|2021-08-30 08:15:00|11797.5|11796.9|11802.3|11801.4|11802.3|11801.4|11797.5|11796.8|286
1630311600000|2021-08-30 08:20:00|11802.4|11801.5|11803.4|11802.5|11805.3|11804.4|11801.8|11800.9|368
1630311900000|2021-08-30 08:25:00|11803.3|11802.4|11804.4|11803.5|11804.8|11803.9|11802.4|11801.5|284
1630312200000|2021-08-30 08:30:00|11804.3|11803.7|11803.3|11802.4|11805.8|11805.1|11802.3|11801.6|302
1630312500000|2021-08-30 08:35:00|11803.4|11802.5|11801|11800.1|11803.6|11802.9|11800.2|11799.4|300
1630312800000|2021-08-30 08:40:00|11801.1|11800.2|11798.6|11797.7|11801.1|11800.2|11797.5|11796.6|351
1630313100000|2021-08-30 08:45:00|11798.4|11797.5|11797|11796.1|11799.4|11798.5|11794.3|11793.4|310
1630313400000|2021-08-30 08:50:00|11797.1|11796.2|11798.9|11798|11799.5|11798.6|11795.9|11795|349
1630313700000|2021-08-30 08:55:00|11799|11798.1|11799.1|11798.2|11802.1|11801.4|11798.8|11798|364
1630314000000|2021-08-30 09:00:00|11799.2|11798.3|11799.8|11798.9|11801.3|11800.4|11798.2|11797.4|357
1630314300000|2021-08-30 09:05:00|11799.7|11799.1|11801.7|11800.8|11802.2|11801.5|11797.9|11797|299
1630314600000|2021-08-30 09:10:00|11802|11801.4|11800.8|11799.9|11802.3|11801.6|11800.3|11799.6|213
1630314900000|2021-08-30 09:15:00|11800.7|11799.8|11797.2|11796.3|11801.4|11800.6|11797|11796.2|274
1630315200000|2021-08-30 09:20:00|11797.3|11796.4|11797.3|11796.4|11797.8|11796.9|11795.9|11795.2|237
1630315500000|2021-08-30 09:25:00|11797.2|11796.3|11797.7|11796.8|11798.6|11797.7|11797|11796.2|253
1630315800000|2021-08-30 09:30:00|11797.8|11796.9|11800.3|11799.4|11800.5|11799.6|11796.6|11795.8|302
1630316100000|2021-08-30 09:35:00|11800.4|11799.5|11798.2|11797.3|11801.3|11800.5|11797.5|11796.7|270
1630316400000|2021-08-30 09:40:00|11798.3|11797.4|11794.6|11794|11798.9|11798|11794.6|11793.7|240
1630316700000|2021-08-30 09:45:00|11794.8|11793.9|11795.9|11795|11796.4|11795.6|11794.7|11793.8|245
1630317000000|2021-08-30 09:50:00|11795.8|11794.9|11796.5|11795.6|11796.8|11796|11794.9|11794.2|268
1630317300000|2021-08-30 09:55:00|11796.6|11795.7|11800.4|11799.5|11800.4|11799.6|11796.5|11795.6|256
1630317600000|2021-08-30 10:00:00|11800.3|11799.4|11798.9|11798|11801.8|11800.9|11798.8|11798|260
1630317900000|2021-08-30 10:05:00|11799|11798.1|11799.8|11798.9|11800.7|11799.9|11798.7|11797.8|329
1630318200000|2021-08-30 10:10:00|11799.9|11799|11798.8|11797.9|11800.4|11799.7|11798.6|11797.7|211
1630318500000|2021-08-30 10:15:00|11798.7|11797.8|11802.1|11801.2|11802.1|11801.4|11798.7|11797.8|254
1630318800000|2021-08-30 10:20:00|11802|11801.4|11801.1|11800.5|11803.2|11802.4|11801|11800.2|303
1630319100000|2021-08-30 10:25:00|11801|11800.4|11799.7|11798.8|11801.6|11801|11799.4|11798.7|244
1630319400000|2021-08-30 10:30:00|11799.8|11798.9|11799.7|11798.8|11802.4|11801.7|11799.3|11798.4|356
1630319700000|2021-08-30 10:35:00|11799.4|11798.5|11798|11797.4|11800.2|11799.5|11797.9|11797.2|354
1630320000000|2021-08-30 10:40:00|11798.3|11797.5|11796.2|11795.3|11799.1|11798.5|11795.9|11795.1|292
1630320300000|2021-08-30 10:45:00|11796.3|11795.4|11795.8|11795.2|11796.7|11796|11795.3|11794.4|243
1630320600000|2021-08-30 10:50:00|11796|11795.1|11797.1|11796.2|11797.1|11796.4|11795.8|11795|175
1630320900000|2021-08-30 10:55:00|11797|11796.1|11796.4|11795.8|11797.2|11796.6|11795.5|11794.7|247
1630321200000|2021-08-30 11:00:00|11796.5|11795.9|11794.6|11793.7|11796.8|11796.2|11794.5|11793.7|206
1630321500000|2021-08-30 11:05:00|11794.5|11793.9|11798.4|11797.8|11798.7|11798.1|11794.5|11793.7|279
1630321800000|2021-08-30 11:10:00|11798.5|11797.6|11796.7|11795.8|11799.1|11798.3|11796.5|11795.8|225
1630322100000|2021-08-30 11:15:00|11796.6|11795.7|11792.2|11791.3|11796.8|11796|11791.3|11790.6|296
1630322400000|2021-08-30 11:20:00|11792.5|11791.9|11794.8|11793.9|11794.9|11794|11792.5|11791.9|267
1630322700000|2021-08-30 11:25:00|11794.7|11793.8|11796.9|11796|11796.9|11796|11794|11793.2|280
1630323000000|2021-08-30 11:30:00|11796.8|11795.9|11796.1|11795.5|11797|11796.2|11794.9|11794.2|286
1630323300000|2021-08-30 11:35:00|11796|11795.4|11797.6|11797|11797.7|11797|11795.7|11794.9|256
1630323600000|2021-08-30 11:40:00|11797.5|11796.9|11798.1|11797.2|11798.8|11798|11796.4|11795.7|266
1630323900000|2021-08-30 11:45:00|11798|11797.5|11799.5|11798.6|11801.6|11800.7|11798|11797.4|300
1630324200000|2021-08-30 11:50:00|11799.6|11798.7|11797.5|11796.6|11800.7|11799.9|11796.8|11796|294
1630324500000|2021-08-30 11:55:00|11797.6|11796.7|11800.1|11799.2|11800.1|11799.4|11795.9|11795|522
1630324800000|2021-08-30 12:00:00|11800|11799.1|11801|11800.4|11801.2|11800.4|11797.8|11797|458
1630325100000|2021-08-30 12:05:00|11801.1|11800.2|11799.3|11798.4|11802.1|11801.2|11798.1|11797.5|451
1630325400000|2021-08-30 12:10:00|11799.4|11798.5|11800.7|11799.8|11802.2|11801.6|11798|11797.2|346
1630325700000|2021-08-30 12:15:00|11800.4|11799.5|11800.2|11799.6|11801|11800.2|11798.9|11798.2|364
1630326000000|2021-08-30 12:20:00|11800.1|11799.2|11801.3|11800.4|11801.3|11800.5|11798.1|11797.3|397
1630326300000|2021-08-30 12:25:00|11801.2|11800.3|11801.7|11800.8|11802|11801.3|11800|11799.1|345
1630326600000|2021-08-30 12:30:00|11801.8|11800.9|11801.8|11800.9|11802.7|11801.8|11800.5|11799.7|440
1630326900000|2021-08-30 12:35:00|11801.9|11801|11800.7|11799.8|11802|11801.2|11800|11799.3|284
1630327200000|2021-08-30 12:40:00|11800.5|11799.9|11798.2|11797.3|11801.2|11800.6|11797.6|11796.7|326
1630327500000|2021-08-30 12:45:00|11798.1|11797.2|11794.1|11793.5|11798.2|11797.3|11793.9|11793.2|413
1630327800000|2021-08-30 12:50:00|11794.2|11793.6|11795.2|11794.3|11796.2|11795.4|11792|11791.1|475
1630328100000|2021-08-30 12:55:00|11795.1|11794.2|11786.8|11785.9|11795.1|11794.3|11784.2|11783.4|743
1630328400000|2021-08-30 13:00:00|11786.7|11785.8|11789.4|11788.5|11789.6|11788.8|11783|11782.4|869
1630328700000|2021-08-30 13:05:00|11789.3|11788.4|11790.6|11789.7|11791.2|11790.5|11786.1|11785.5|508
1630329000000|2021-08-30 13:10:00|11790.7|11789.8|11791.8|11790.9|11792.5|11791.6|11790.1|11789.2|313
1630329300000|2021-08-30 13:15:00|11791.9|11791|11791.4|11790.5|11794.4|11793.5|11791.3|11790.4|330
1630329600000|2021-08-30 13:20:00|11791.5|11790.6|11793.2|11792.6|11794.3|11793.4|11791.2|11790.3|395
1630329900000|2021-08-30 13:25:00|11793.4|11792.5|11793.6|11793|11794.2|11793.5|11791.3|11790.7|480
1630330200000|2021-08-30 13:30:00|11793.8|11793.2|11793.6|11793|11795.1|11794.2|11792.7|11791.9|594
1630330500000|2021-08-30 13:35:00|11793.5|11792.9|11792.8|11791.9|11794.4|11793.7|11792|11791.3|516
1630330800000|2021-08-30 13:40:00|11792.9|11792|11794.6|11794|11795|11794.2|11792.9|11792|439
1630331100000|2021-08-30 13:45:00|11794.4|11793.8|11794.4|11793.8|11796.8|11796.1|11794.2|11793.6|533
1630331400000|2021-08-30 13:50:00|11794.6|11794|11790.9|11790|11794.8|11794|11789.1|11788.3|691
1630331700000|2021-08-30 13:55:00|11790.7|11790.1|11789.1|11788.2|11793.3|11792.4|11788.7|11788|680
1630332000000|2021-08-30 14:00:00|11789.2|11788.3|11793|11792.1|11794.9|11794|11787.6|11786.7|836
1630332300000|2021-08-30 14:05:00|11793.1|11792.2|11794.8|11793.9|11795.6|11794.9|11792.8|11792|562
1630332600000|2021-08-30 14:10:00|11794.7|11793.8|11791.6|11791|11796.1|11795.3|11791.1|11790.2|601
1630332900000|2021-08-30 14:15:00|11791.7|11791.1|11788.8|11787.9|11791.8|11791.1|11785.3|11784.6|630
1630333200000|2021-08-30 14:20:00|11788.6|11788|11788.2|11787.6|11789.3|11788.5|11786.2|11785.5|599
1630333500000|2021-08-30 14:25:00|11788.4|11787.5|11787.2|11786.3|11790|11789.3|11786.6|11785.9|522
1630333800000|2021-08-30 14:30:00|11786.8|11786.2|11786.8|11786.2|11788.2|11787.4|11784.7|11783.9|589
1630334100000|2021-08-30 14:35:00|11786.7|11786.1|11792.3|11791.7|11793.1|11792.3|11786.7|11785.9|540
1630334400000|2021-08-30 14:40:00|11792.2|11791.6|11794.2|11793.3|11794.9|11794|11791.7|11790.8|387
1630334700000|2021-08-30 14:45:00|11794.1|11793.2|11796.9|11796|11797.9|11797|11793.3|11792.7|536
1630335000000|2021-08-30 14:50:00|11796.7|11795.8|11798.4|11797.5|11799.8|11798.9|11796.3|11795.4|624
1630335300000|2021-08-30 14:55:00|11798.5|11797.6|11800.3|11799.4|11800.9|11800|11797.3|11796.4|656
1630335600000|2021-08-30 15:00:00|11800.2|11799.3|11799.8|11798.9|11801|11800.2|11798.2|11797.4|545
1630335900000|2021-08-30 15:05:00|11799.7|11799.1|11800.7|11799.8|11801.9|11801.2|11799.7|11798.9|445
1630336200000|2021-08-30 15:10:00|11800.5|11799.9|11801.3|11800.7|11802|11801.1|11799.5|11798.9|417
1630336500000|2021-08-30 15:15:00|11801.4|11800.8|11801.9|11801|11804|11803.4|11800.8|11800|451
1630336800000|2021-08-30 15:20:00|11801.8|11800.9|11801.5|11800.6|11803|11802.1|11801.5|11800.6|214
1630337100000|2021-08-30 15:25:00|11801.6|11800.7|11798.7|11797.8|11801.6|11800.7|11798.2|11797.5|336
1630337400000|2021-08-30 15:30:00|11798.8|11797.9|11798.2|11797.3|11799.3|11798.6|11797.6|11796.7|409
1630337700000|2021-08-30 15:35:00|11798.1|11797.2|11797.2|11796.3|11798.2|11797.3|11796.3|11795.4|347
1630338000000|2021-08-30 15:40:00|11797.1|11796.2|11794.4|11793.5|11797.2|11796.3|11791.5|11790.8|352
1630338300000|2021-08-30 15:45:00|11794.2|11793.6|11795.2|11794.3|11796.2|11795.3|11793.9|11793|324
1630338600000|2021-08-30 15:50:00|11794.7|11794.1|11795.6|11795|11796.9|11796|11794.4|11793.6|373
1630338900000|2021-08-30 15:55:00|11795.7|11795.1|11795.1|11794.2|11796.9|11796.1|11793.8|11792.9|388
1630339200000|2021-08-30 16:00:00|11795|11794.1|11795.8|11794.9|11796|11795.1|11793.8|11792.9|338
1630339500000|2021-08-30 16:05:00|11795.9|11795|11795.2|11794.3|11796.3|11795.5|11794.2|11793.3|296
1630339800000|2021-08-30 16:10:00|11795.3|11794.4|11795.2|11794.6|11795.9|11795.3|11793.8|11793.2|309
1630340100000|2021-08-30 16:15:00|11795.1|11794.5|11794.2|11793.3|11796.3|11795.5|11794|11793.2|282
1630340400000|2021-08-30 16:20:00|11794.3|11793.4|11794.5|11793.9|11796|11795.4|11793.8|11793|202
1630340700000|2021-08-30 16:25:00|11794.3|11793.7|11794.2|11793.6|11795|11794.4|11793.5|11792.9|297
1630341000000|2021-08-30 16:30:00|11794.3|11793.7|11794.8|11793.9|11795.3|11794.7|11794|11793.3|182
1630341300000|2021-08-30 16:35:00|11794.7|11794.1|11794.8|11793.9|11795.7|11795|11794.6|11793.8|206
1630341600000|2021-08-30 16:40:00|11794.9|11794|11795.7|11795.1|11796.1|11795.3|11794.6|11793.8|175
1630341900000|2021-08-30 16:45:00|11795.8|11794.9|11795.5|11794.9|11796.3|11795.7|11795.2|11794.6|172
1630342200000|2021-08-30 16:50:00|11795.6|11795|11797.1|11796.5|11797.2|11796.6|11795.3|11794.5|182
1630342500000|2021-08-30 16:55:00|11797.2|11796.6|11797.8|11797.2|11798|11797.4|11796.5|11795.7|195
1630342800000|2021-08-30 17:00:00|11797.7|11797.1|11796.2|11795.6|11798.7|11798|11796.1|11795.4|234
1630343100000|2021-08-30 17:05:00|11796.3|11795.7|11797|11796.4|11797.7|11797.1|11796.2|11795.5|207
1630343400000|2021-08-30 17:10:00|11797.1|11796.5|11798.1|11797.5|11798.6|11798|11797|11796.4|166
1630343700000|2021-08-30 17:15:00|11798.2|11797.6|11797.3|11796.7|11798.3|11797.6|11796.5|11795.8|203
1630344000000|2021-08-30 17:20:00|11797.2|11796.6|11796.6|11796|11798.1|11797.4|11796.2|11795.6|149
1630344300000|2021-08-30 17:25:00|11796.7|11796.1|11798.3|11797.4|11798.5|11797.8|11796.5|11795.9|160
1630344600000|2021-08-30 17:30:00|11798.4|11797.5|11798.9|11798.3|11799.3|11798.6|11797.5|11796.8|168
1630344900000|2021-08-30 17:35:00|11798.8|11798.2|11798.8|11797.9|11799.4|11798.7|11798.4|11797.7|187
1630345200000|2021-08-30 17:40:00|11798.9|11798|11797.5|11796.9|11798.9|11798.1|11797|11796.4|173
1630345500000|2021-08-30 17:45:00|11797.7|11796.8|11797.5|11796.9|11797.9|11797|11796.9|11796.3|132
1630345800000|2021-08-30 17:50:00|11797.6|11797|11797.7|11796.8|11797.8|11797.2|11796.9|11796.1|143
1630346100000|2021-08-30 17:55:00|11797.8|11796.9|11797.6|11797|11797.9|11797.1|11797.2|11796.6|122
1630346400000|2021-08-30 18:00:00|11797.5|11796.9|11798|11797.4|11798.8|11798|11797.5|11796.7|192
1630346700000|2021-08-30 18:05:00|11798.1|11797.5|11798.7|11797.8|11798.9|11798.3|11798|11797.3|200
1630347000000|2021-08-30 18:10:00|11798.8|11797.9|11799.4|11798.5|11799.8|11799.2|11798.1|11797.4|179
1630347300000|2021-08-30 18:15:00|11799.3|11798.4|11798.9|11798.3|11799.7|11799.1|11798.6|11797.9|163
1630347600000|2021-08-30 18:20:00|11798.8|11798.2|11798.7|11798.1|11800.9|11800.1|11798.6|11797.8|240
1630347900000|2021-08-30 18:25:00|11798.9|11798|11799.1|11798.5|11800|11799.1|11798.7|11798|179
1630348200000|2021-08-30 18:30:00|11798.8|11798.2|11798.6|11798|11799.4|11798.6|11798|11797.3|164
1630348500000|2021-08-30 18:35:00|11798.5|11797.9|11799.4|11798.5|11800.1|11799.5|11798.5|11797.9|182
1630348800000|2021-08-30 18:40:00|11799.2|11798.6|11800.3|11799.4|11800.7|11799.9|11799.2|11798.6|147
1630349100000|2021-08-30 18:45:00|11800.4|11799.5|11801.9|11801|11802.3|11801.4|11800.1|11799.3|171
1630349400000|2021-08-30 18:50:00|11802|11801.1|11802.3|11801.4|11802.4|11801.6|11801.3|11800.7|217
1630349700000|2021-08-30 18:55:00|11802.1|11801.5|11804.1|11803.5|11804.5|11803.9|11802.1|11801.4|358
1630350000000|2021-08-30 19:00:00|11804|11803.4|11801.4|11800.8|11804.1|11803.5|11801.2|11800.4|291
1630350300000|2021-08-30 19:05:00|11801.5|11800.9|11800.4|11799.8|11801.8|11801|11799.9|11799.1|248
1630350600000|2021-08-30 19:10:00|11800.6|11799.7|11799.9|11799|11800.9|11800.2|11799.6|11798.8|196
1630350900000|2021-08-30 19:15:00|11799.8|11798.9|11799.7|11799.1|11799.9|11799.2|11799.1|11798.2|173
1630351200000|2021-08-30 19:20:00|11799.4|11798.8|11799.7|11799.1|11799.9|11799.1|11798.6|11797.8|114
1630351500000|2021-08-30 19:25:00|11799.6|11799|11800.8|11799.9|11800.8|11799.9|11799.3|11798.5|153
1630351800000|2021-08-30 19:30:00|11800.9|11800|11800.6|11799.7|11801.8|11801.1|11800.5|11799.6|197
1630352100000|2021-08-30 19:35:00|11800.7|11799.8|11800|11799.4|11800.7|11799.9|11799.9|11799.1|154
1630352400000|2021-08-30 19:40:00|11799.9|11799.3|11799.5|11798.9|11800.3|11799.6|11799|11798.3|201
1630352700000|2021-08-30 19:45:00|11799.6|11798.7|11800.4|11799.5|11800.6|11800|11799.3|11798.4|210
1630353000000|2021-08-30 19:50:00|11800.3|11799.4|11800.2|11799.3|11801.3|11800.4|11799.6|11798.7|184
1630353300000|2021-08-30 19:55:00|11800|11799.4|11800.2|11799.6|11800.5|11799.8|11799.9|11799.2|195
1630353600000|2021-08-30 20:00:00|11800.1|11799.5|11799.2|11798.3|11800.1|11799.5|11798.3|11797.4|183
1630353900000|2021-08-30 20:05:00|11799.1|11798.2|11800.6|11799.7|11800.8|11799.9|11799.1|11798.2|113
1630354200000|2021-08-30 20:10:00|11800.7|11799.8|11799.3|11798.4|11800.8|11799.9|11799|11798.1|111
1630354500000|2021-08-30 20:15:00|11799.4|11798.5|11800.2|11799.3|11800.4|11799.5|11798.9|11798|106
1630354800000|2021-08-30 20:20:00|11800.3|11799.4|11800|11799.1|11800.5|11799.6|11799.7|11799|71
1630355100000|2021-08-30 20:25:00|11800.1|11799.2|11798.9|11798|11800.1|11799.2|11798.4|11797.5|113
1630355400000|2021-08-30 20:30:00|11799|11798.1|11797.8|11796.9|11799.1|11798.4|11797.8|11796.9|88
1630355700000|2021-08-30 20:35:00|11797.7|11796.8|11797.8|11796.9|11797.9|11797|11797.7|11796.8|48
1630356000000|2021-08-30 20:40:00|11797.7|11797.1|11797.8|11796.9|11798|11797.1|11797.6|11796.9|43
1630356300000|2021-08-30 20:45:00|11797.9|11797|11797.4|11796.5|11798.1|11797.2|11797.2|11796.3|89
1630356600000|2021-08-30 20:50:00|11797.3|11796.4|11797.4|11796.5|11797.7|11796.8|11796.8|11795.9|138
1630356900000|2021-08-30 20:55:00|11797.5|11796.6|11797.3|11796.4|11798.2|11797.1|11796.8|11795.9|294
1630357200000|2021-08-30 21:00:00|11797.4|11796.5|11797.4|11796.1|11798.1|11796.6|11797.2|11796.1|37
1630357500000|2021-08-30 21:05:00|11797.3|11796.2|11797.5|11794.8|11798.7|11796.3|11796.2|11792|156
1630357800000|2021-08-30 21:10:00|11798|11794.6|11797.8|11794.9|11798.5|11796.1|11796.8|11793.6|141
1630358100000|2021-08-30 21:15:00|11797.3|11794.6|11797.7|11794.6|11798.5|11795.7|11797.1|11793|128
1630358400000|2021-08-30 21:20:00|11797.9|11795|11797.7|11794.8|11798.2|11796.1|11796.8|11793.8|103
1630358700000|2021-08-30 21:25:00|11797.6|11795|11797.3|11794.8|11798.4|11796.1|11796.9|11794.1|149
1630359000000|2021-08-30 21:30:00|11797.6|11795.4|11798.1|11796.2|11798.5|11796.2|11797.2|11794.6|243
1630359300000|2021-08-30 21:35:00|11797.9|11796|11797.6|11796.5|11798.2|11796.6|11797.2|11795.7|151
1630359600000|2021-08-30 21:40:00|11797.5|11796.6|11800.8|11797.8|11801.1|11797.9|11797.3|11793.6|371
1630359900000|2021-08-30 21:45:00|11801.2|11797.9|11800.3|11796.2|11801.2|11798.3|11799.2|11794.5|240
1630360200000|2021-08-30 21:50:00|11800.5|11796.3|11800.4|11797|11801.2|11797.3|11799.8|11795.3|354
1630360500000|2021-08-30 21:55:00|11800.3|11796.8|11800.4|11796.9|11801.4|11798.5|11799.6|11795.9|314
1630360800000|2021-08-30 22:00:00|11800.6|11796.8|11798.9|11797.6|11800.6|11798.1|11798.5|11796.5|359
1630361100000|2021-08-30 22:05:00|11798.8|11797.7|11798.7|11797.8|11798.9|11797.8|11798.4|11797.1|121
1630361400000|2021-08-30 22:10:00|11798.8|11797.9|11798.1|11797.2|11798.9|11797.9|11798|11797|154
1630361700000|2021-08-30 22:15:00|11798|11797.1|11798.6|11797.7|11798.7|11797.8|11798|11797.1|62
1630362000000|2021-08-30 22:20:00|11798.5|11797.6|11798.5|11797.6|11798.7|11797.8|11798.4|11797.5|58
1630362300000|2021-08-30 22:25:00|11798.6|11797.7|11799|11798.1|11799.3|11798.4|11798.5|11797.6|84
1630362600000|2021-08-30 22:30:00|11799.1|11798.2|11798.5|11797.6|11799.3|11798.4|11798.5|11797.6|57
1630362900000|2021-08-30 22:35:00|11798.6|11797.7|11798.1|11797.2|11798.7|11797.8|11797.9|11797|87
1630363200000|2021-08-30 22:40:00|11798.2|11797.3|11797.4|11796.5|11798.2|11797.3|11797.4|11796.5|75
1630363500000|2021-08-30 22:45:00|11797.5|11796.6|11797.4|11796.5|11797.6|11796.7|11797.3|11796.4|46
1630363800000|2021-08-30 22:50:00|11797.5|11796.6|11797.4|11796.5|11798|11797.1|11797.3|11796.4|59
1630364100000|2021-08-30 22:55:00|11797.5|11796.6|11797.5|11796.6|11798.1|11797.2|11797.4|11796.5|83
1630364400000|2021-08-30 23:00:00|11797.9|11797|11798.9|11798|11799.1|11798.2|11797.9|11797|79
1630364700000|2021-08-30 23:05:00|11799|11798.1|11797.5|11796.6|11799|11798.1|11797.4|11796.5|71
1630365000000|2021-08-30 23:10:00|11797.4|11796.5|11797.4|11796.5|11797.5|11796.7|11797.2|11796.5|53
1630365300000|2021-08-30 23:15:00|11797.3|11796.4|11796.5|11795.6|11797.4|11796.5|11796.2|11795.3|59
1630365600000|2021-08-30 23:20:00|11796.4|11795.5|11796.3|11795.7|11796.6|11795.9|11796.2|11795.5|51
1630365900000|2021-08-30 23:25:00|11796.4|11795.8|11797.2|11796.6|11797.4|11796.6|11796.3|11795.5|78
1630366200000|2021-08-30 23:30:00|11797.3|11796.4|11797|11796.1|11797.4|11796.5|11796.7|11795.9|71
1630366500000|2021-08-30 23:35:00|11796.8|11796.2|11797.5|11796.6|11797.5|11796.6|11796.5|11795.6|46
1630366800000|2021-08-30 23:40:00|11797.6|11796.7|11797.4|11796.5|11797.6|11796.8|11797.1|11796.4|65
1630367100000|2021-08-30 23:45:00|11797.3|11796.4|11797.5|11796.6|11797.9|11797|11796.7|11795.9|75
1630367400000|2021-08-30 23:50:00|11797.4|11796.5|11797.8|11796.9|11797.9|11797.2|11797|11796.2|68
1630367700000|2021-08-30 23:55:00|11797.9|11797|11797.1|11796.2|11798.1|11797.2|11796.4|11795.5|75
1630368000000|2021-08-31 00:00:00|11797|11796.1|11797.5|11796.6|11797.6|11796.8|11795.8|11794.9|256
1630368300000|2021-08-31 00:05:00|11797.4|11796.8|11798.8|11797.9|11798.8|11798.1|11797|11796.3|167
1630368600000|2021-08-31 00:10:00|11798.7|11798.1|11799.4|11798.5|11800.3|11799.5|11798.6|11797.9|181
1630368900000|2021-08-31 00:15:00|11799.3|11798.4|11800.3|11799.4|11803.2|11802.2|11798.8|11797.9|305
1630369200000|2021-08-31 00:20:00|11800.4|11799.5|11798.9|11798|11800.9|11800|11798.3|11797.4|342
1630369500000|2021-08-31 00:25:00|11798.8|11797.9|11799.9|11799|11800.4|11799.5|11798.1|11797.4|203
1630369800000|2021-08-31 00:30:00|11799.8|11798.9|11798.4|11797.5|11799.8|11798.9|11797.7|11796.9|189
1630370100000|2021-08-31 00:35:00|11798.3|11797.4|11799|11798.1|11799.1|11798.2|11798.2|11797.4|146
1630370400000|2021-08-31 00:40:00|11799.1|11798.2|11797.9|11797|11799.1|11798.2|11797.4|11796.6|127
1630370700000|2021-08-31 00:45:00|11798|11797.1|11800.1|11799.2|11800.1|11799.2|11797.7|11797|133
1630371000000|2021-08-31 00:50:00|11800|11799.1|11801.5|11800.6|11801.8|11801|11799.4|11798.5|228
1630371300000|2021-08-31 00:55:00|11801.8|11800.9|11802.5|11801.6|11803.7|11802.9|11801.2|11800.3|425
1630371600000|2021-08-31 01:00:00|11802.6|11801.7|11801.4|11800.5|11802.7|11801.8|11798.2|11797.4|402
1630371900000|2021-08-31 01:05:00|11801.3|11800.4|11800.1|11799.5|11801.5|11800.7|11800|11799.2|201
1630372200000|2021-08-31 01:10:00|11800.2|11799.6|11802.4|11801.5|11802.6|11801.7|11799.8|11799.1|285
1630372500000|2021-08-31 01:15:00|11802.3|11801.4|11802.5|11801.9|11803.5|11802.6|11801.6|11801|174
1630372800000|2021-08-31 01:20:00|11802.4|11801.8|11804.5|11803.6|11805|11804.2|11802|11801.3|272
1630373100000|2021-08-31 01:25:00|11804.4|11803.5|11805.1|11804.5|11805.6|11804.9|11803.9|11803.3|279
1630373400000|2021-08-31 01:30:00|11805.4|11804.6|11806.4|11805.8|11806.9|11806|11804|11803.4|313
1630373700000|2021-08-31 01:35:00|11806.3|11805.7|11804.6|11804|11806.5|11805.7|11804.6|11803.9|306
1630374000000|2021-08-31 01:40:00|11804.7|11804.1|11803.4|11802.5|11805.4|11804.7|11803.2|11802.5|294
1630374300000|2021-08-31 01:45:00|11803.5|11802.6|11803.2|11802.6|11804.3|11803.5|11802.5|11801.9|187
1630374600000|2021-08-31 01:50:00|11803.3|11802.7|11803.4|11802.5|11804|11803.4|11802.6|11801.8|262
1630374900000|2021-08-31 01:55:00|11803.3|11802.7|11803.9|11803.3|11804.2|11803.6|11803.1|11802.2|230
1630375200000|2021-08-31 02:00:00|11803.8|11803.2|11803.6|11802.7|11804.5|11803.7|11803.4|11802.6|215
1630375500000|2021-08-31 02:05:00|11803.4|11802.5|11804.5|11803.9|11804.7|11804|11802.9|11802.2|142
1630375800000|2021-08-31 02:10:00|11804.7|11803.8|11805|11804.1|11805.2|11804.4|11804.1|11803.4|183
1630376100000|2021-08-31 02:15:00|11804.9|11804.3|11804.5|11803.9|11805.2|11804.5|11804.1|11803.3|186
1630376400000|2021-08-31 02:20:00|11804.6|11804|11805.6|11804.7|11805.7|11805|11804.5|11803.8|271
1630376700000|2021-08-31 02:25:00|11805.7|11804.8|11806.3|11805.7|11806.6|11805.8|11805.2|11804.4|243
1630377000000|2021-08-31 02:30:00|11806.5|11805.9|11806.6|11805.7|11807.6|11806.7|11805.9|11805.1|188
1630377300000|2021-08-31 02:35:00|11806.7|11805.8|11807|11806.1|11807.4|11806.6|11806.3|11805.5|119
1630377600000|2021-08-31 02:40:00|11807.1|11806.2|11807.6|11806.7|11807.7|11806.9|11806.9|11806.1|119
1630377900000|2021-08-31 02:45:00|11807.7|11806.8|11806.8|11805.9|11808|11807.3|11806.7|11805.8|134
1630378200000|2021-08-31 02:50:00|11806.6|11806|11805.9|11805|11806.9|11806.2|11805.2|11804.5|137
1630378500000|2021-08-31 02:55:00|11805.8|11805.2|11808.2|11807.6|11809.2|11808.4|11804.5|11803.7|230
1630378800000|2021-08-31 03:00:00|11808.4|11807.5|11808.4|11807.8|11808.7|11807.9|11806.9|11806|268
1630379100000|2021-08-31 03:05:00|11808.5|11807.9|11809.3|11808.4|11810.9|11810|11808.3|11807.5|191
1630379400000|2021-08-31 03:10:00|11809.4|11808.5|11809.8|11808.9|11810.1|11809.2|11809|11808.1|192
1630379700000|2021-08-31 03:15:00|11809.9|11809|11812.6|11811.7|11812.9|11812|11809.7|11808.9|234
1630380000000|2021-08-31 03:20:00|11812.7|11811.8|11815.4|11814.5|11815.5|11814.9|11811.7|11810.9|294
1630380300000|2021-08-31 03:25:00|11815.2|11814.6|11815.3|11814.4|11815.5|11814.7|11813.8|11813.1|238
1630380600000|2021-08-31 03:30:00|11815.2|11814.3|11814.5|11813.6|11815.3|11814.4|11813.5|11812.7|184
1630380900000|2021-08-31 03:35:00|11814.4|11813.8|11816.4|11815.5|11817|11816.2|11814.3|11813.6|199
1630381200000|2021-08-31 03:40:00|11816.5|11815.6|11816.6|11815.7|11817|11816.2|11816.1|11815.3|142
1630381500000|2021-08-31 03:45:00|11816.5|11815.6|11818.4|11817.5|11818.4|11817.7|11816.2|11815.4|193
1630381800000|2021-08-31 03:50:00|11818.2|11817.6|11819.6|11819|11819.9|11819.2|11818.2|11817.6|272
1630382100000|2021-08-31 03:55:00|11819.3|11818.7|11819.8|11819.2|11820.3|11819.6|11818.6|11817.8|290
1630382400000|2021-08-31 04:00:00|11820|11819.1|11819.2|11818.3|11820.1|11819.3|11818.3|11817.7|245
1630382700000|2021-08-31 04:05:00|11819.3|11818.4|11820.3|11819.4|11820.3|11819.6|11818.9|11818|236
1630383000000|2021-08-31 04:10:00|11820.4|11819.5|11820.2|11819.6|11821.1|11820.2|11819.8|11819|261
1630383300000|2021-08-31 04:15:00|11820.3|11819.7|11825.1|11824.2|11825.1|11824.3|11819.8|11819.1|268
1630383600000|2021-08-31 04:20:00|11824.9|11824.3|11823.3|11822.4|11825.1|11824.3|11822.5|11821.8|240
1630383900000|2021-08-31 04:25:00|11823.2|11822.3|11822.2|11821.3|11824.4|11823.6|11822.1|11821.2|215
1630384200000|2021-08-31 04:30:00|11822.1|11821.2|11819.3|11818.4|11822.1|11821.2|11819|11818.2|280
1630384500000|2021-08-31 04:35:00|11819.2|11818.3|11818.4|11817.5|11819.5|11818.6|11818.2|11817.3|140
1630384800000|2021-08-31 04:40:00|11818.5|11817.6|11819|11818.4|11819.1|11818.4|11818.3|11817.4|121
1630385100000|2021-08-31 04:45:00|11819.1|11818.2|11818.6|11818|11819.3|11818.6|11818.5|11817.8|95
1630385400000|2021-08-31 04:50:00|11818.7|11818.1|11818.2|11817.3|11818.7|11818.1|11817.8|11817|122
1630385700000|2021-08-31 04:55:00|11818.1|11817.2|11817.8|11816.9|11818.2|11817.6|11817|11816.2|199
1630386000000|2021-08-31 05:00:00|11817.9|11817|11819|11818.1|11820.2|11819.5|11817.7|11816.9|285
1630386300000|2021-08-31 05:05:00|11819.1|11818.2|11819.4|11818.5|11820|11819.2|11818.9|11818.1|177
1630386600000|2021-08-31 05:10:00|11819.3|11818.4|11820.8|11819.9|11822.3|11821.4|11819.3|11818.4|225
1630386900000|2021-08-31 05:15:00|11820.9|11820|11821.3|11820.7|11822.1|11821.4|11820.6|11819.9|248
1630387200000|2021-08-31 05:20:00|11821.2|11820.6|11821.6|11821|11822|11821.2|11820.7|11819.9|196
1630387500000|2021-08-31 05:25:00|11821.7|11821.1|11821.8|11821.2|11822.9|11822.2|11821.3|11820.5|164
1630387800000|2021-08-31 05:30:00|11821.9|11821.3|11824|11823.4|11824.1|11823.5|11821.3|11820.5|280
1630388100000|2021-08-31 05:35:00|11824.2|11823.3|11824.4|11823.5|11825.1|11824.3|11823.7|11823|394
1630388400000|2021-08-31 05:40:00|11824.5|11823.6|11825.7|11824.8|11826.8|11826|11824.1|11823.3|361
1630388700000|2021-08-31 05:45:00|11825.6|11825|11826.4|11825.5|11826.8|11826|11825.2|11824.4|275
1630389000000|2021-08-31 05:50:00|11826.5|11825.6|11825.8|11824.9|11827.3|11826.6|11825.3|11824.6|308
1630389300000|2021-08-31 05:55:00|11825.7|11824.8|11828.2|11827.3|11828.3|11827.6|11824.6|11823.9|380
1630389600000|2021-08-31 06:00:00|11828.4|11827.5|11826.6|11825.7|11828.4|11827.7|11825.7|11824.9|469
1630389900000|2021-08-31 06:05:00|11826.7|11825.8|11826.9|11826.3|11828.9|11828.1|11826.4|11825.5|375
1630390200000|2021-08-31 06:10:00|11827|11826.4|11828.4|11827.5|11829.2|11828.5|11827|11826.2|336
1630390500000|2021-08-31 06:15:00|11828.2|11827.3|11829.8|11828.9|11830.1|11829.4|11827.9|11827.3|411
1630390800000|2021-08-31 06:20:00|11829.9|11829|11829.2|11828.6|11830.4|11829.7|11829|11828.4|292
1630391100000|2021-08-31 06:25:00|11829|11828.4|11829.9|11829|11829.9|11829.2|11827.7|11826.8|291
1630391400000|2021-08-31 06:30:00|11829.6|11829.1|11830.3|11829.4|11830.4|11829.7|11829.6|11828.9|302
1630391700000|2021-08-31 06:35:00|11829.9|11829.3|11831.5|11830.6|11832|11831.2|11829.6|11828.9|227
1630392000000|2021-08-31 06:40:00|11831.6|11830.7|11827.9|11827|11832.1|11831.2|11827.3|11826.5|401
1630392300000|2021-08-31 06:45:00|11828|11827.1|11827.6|11827|11829.2|11828.5|11826.7|11825.8|353
1630392600000|2021-08-31 06:50:00|11827.5|11826.9|11824.6|11823.7|11828.7|11827.9|11824.4|11823.5|396
1630392900000|2021-08-31 06:55:00|11824.5|11823.9|11825.6|11824.7|11825.6|11824.8|11823.6|11822.9|535
1630393200000|2021-08-31 07:00:00|11825.5|11824.6|11829.2|11828.6|11829.4|11828.6|11825.3|11824.4|531
1630393500000|2021-08-31 07:05:00|11829.3|11828.7|11830|11829.4|11830.5|11829.9|11827|11826.4|444
1630393800000|2021-08-31 07:10:00|11830.1|11829.2|11830.2|11829.6|11830.6|11829.9|11828.3|11827.5|374
1630394100000|2021-08-31 07:15:00|11830.1|11829.5|11827.2|11826.3|11830.7|11830|11826.6|11825.8|380
1630394400000|2021-08-31 07:20:00|11827.3|11826.4|11825.4|11824.8|11828.3|11827.6|11824.9|11824.3|366
1630394700000|2021-08-31 07:25:00|11825.5|11824.9|11825|11824.1|11826.7|11825.9|11824.6|11823.8|403
1630395000000|2021-08-31 07:30:00|11824.8|11824.2|11825|11824.4|11827.8|11827.1|11824.5|11823.9|433
1630395300000|2021-08-31 07:35:00|11825.1|11824.5|11825.1|11824.2|11826.9|11826.1|11824.4|11823.8|420
1630395600000|2021-08-31 07:40:00|11825|11824.4|11825.6|11824.7|11827.6|11826.9|11824.5|11823.8|459
1630395900000|2021-08-31 07:45:00|11825.7|11824.8|11827.7|11826.8|11828.9|11828.1|11825.6|11824.7|436
1630396200000|2021-08-31 07:50:00|11827.6|11826.7|11825.7|11824.8|11827.7|11826.9|11825|11824.1|346
1630396500000|2021-08-31 07:55:00|11825.4|11824.5|11828.1|11827.2|11829.3|11828.7|11824.8|11824|396
1630396800000|2021-08-31 08:00:00|11828.2|11827.3|11829.5|11828.6|11830.3|11829.5|11826.3|11825.4|496
1630397100000|2021-08-31 08:05:00|11829.3|11828.7|11828.5|11827.9|11830.6|11829.8|11828.3|11827.7|417
1630397400000|2021-08-31 08:10:00|11828.6|11828|11827.7|11826.8|11829.2|11828.6|11827.4|11826.7|368
1630397700000|2021-08-31 08:15:00|11827.8|11826.9|11826.5|11825.6|11828.1|11827.2|11826|11825.4|427
1630398000000|2021-08-31 08:20:00|11826.6|11825.7|11825|11824.4|11827.2|11826.6|11823.6|11823|367
1630398300000|2021-08-31 08:25:00|11825.2|11824.6|11826.9|11826|11827.4|11826.7|11825.2|11824.6|339
1630398600000|2021-08-31 08:30:00|11826.8|11825.9|11828.6|11827.7|11828.6|11827.9|11826.6|11825.7|385
1630398900000|2021-08-31 08:35:00|11828.5|11827.9|11829.2|11828.6|11829.6|11828.7|11827.3|11826.7|412
1630399200000|2021-08-31 08:40:00|11829.1|11828.5|11829.1|11828.5|11830.4|11829.7|11828.2|11827.5|440
1630399500000|2021-08-31 08:45:00|11829|11828.4|11825.8|11825.2|11829.3|11828.5|11825.8|11825.1|400
1630399800000|2021-08-31 08:50:00|11825.9|11825.3|11822.6|11822|11826.9|11826.2|11822.6|11821.9|409
1630400100000|2021-08-31 08:55:00|11822.8|11821.9|11820.9|11820|11823.4|11822.8|11820.5|11819.7|449
1630400400000|2021-08-31 09:00:00|11820.8|11819.9|11826.2|11825.3|11827.3|11826.4|11820.3|11819.4|656
1630400700000|2021-08-31 09:05:00|11826.3|11825.4|11827.5|11826.6|11827.6|11826.9|11824.8|11824.1|509
1630401000000|2021-08-31 09:10:00|11827.4|11826.8|11829.5|11828.6|11830.1|11829.4|11826.5|11825.7|483
1630401300000|2021-08-31 09:15:00|11829.3|11828.7|11828.8|11828.2|11830|11829.4|11827.5|11826.7|372
1630401600000|2021-08-31 09:20:00|11828.7|11828.1|11829.9|11829.3|11830.4|11829.8|11828.5|11827.7|413
1630401900000|2021-08-31 09:25:00|11829.8|11829.2|11827.2|11826.6|11830.2|11829.6|11826.7|11826|491
1630402200000|2021-08-31 09:30:00|11827.1|11826.5|11824.4|11823.8|11828.3|11827.6|11822.8|11822|473
1630402500000|2021-08-31 09:35:00|11824.5|11823.9|11824.7|11824.1|11824.7|11824.1|11821.5|11820.7|466
1630402800000|2021-08-31 09:40:00|11824.8|11824.2|11822.3|11821.4|11825|11824.3|11821|11820.4|421
1630403100000|2021-08-31 09:45:00|11822.4|11821.7|11822.8|11821.9|11824.2|11823.3|11821.1|11820.2|434
1630403400000|2021-08-31 09:50:00|11822.7|11821.8|11822.7|11822.1|11823.7|11823|11821.6|11820.9|359
1630403700000|2021-08-31 09:55:00|11822.6|11822|11823.7|11823.1|11825|11824.3|11821.3|11820.5|464
1630404000000|2021-08-31 10:00:00|11823.8|11823.2|11825.8|11824.9|11825.8|11825.1|11823.1|11822.4|478
1630404300000|2021-08-31 10:05:00|11825.6|11825|11827.5|11826.6|11827.6|11827|11825.3|11824.7|398
1630404600000|2021-08-31 10:10:00|11827.6|11826.7|11826.5|11825.9|11827.9|11827.2|11825.7|11824.8|323
1630404900000|2021-08-31 10:15:00|11826.6|11826|11827.3|11826.7|11829.1|11828.4|11826.5|11825.8|373
1630405200000|2021-08-31 10:20:00|11827.2|11826.6|11830.2|11829.6|11832.3|11831.5|11827.2|11826.5|428
1630405500000|2021-08-31 10:25:00|11830.3|11829.7|11831.3|11830.7|11831.6|11830.8|11828.7|11828|434
1630405800000|2021-08-31 10:30:00|11831.2|11830.6|11830.5|11829.9|11832.5|11831.9|11830.2|11829.4|389
1630406100000|2021-08-31 10:35:00|11830.7|11829.8|11830.3|11829.7|11831.2|11830.6|11829.4|11828.8|349
1630406400000|2021-08-31 10:40:00|11830.2|11829.6|11828.9|11828.3|11831.4|11830.5|11828.4|11827.7|368
1630406700000|2021-08-31 10:45:00|11829.1|11828.5|11831.4|11830.5|11837.7|11836.8|11828.2|11827.3|826
1630407000000|2021-08-31 10:50:00|11831.6|11830.7|11831.8|11830.9|11836.6|11835.7|11829.1|11828.3|836
1630407300000|2021-08-31 10:55:00|11831.9|11831|11834|11833.1|11834|11833.3|11829|11828.3|781
1630407600000|2021-08-31 11:00:00|11833.9|11833.3|11833.4|11832.8|11836.3|11835.6|11833|11832.3|649
1630407900000|2021-08-31 11:05:00|11833.5|11832.9|11840|11839.4|11840.2|11839.5|11833.3|11832.6|523
1630408200000|2021-08-31 11:10:00|11840.1|11839.5|11839.8|11839.2|11841.1|11840.4|11838.4|11837.7|483
1630408500000|2021-08-31 11:15:00|11839.9|11839.3|11843|11842.4|11844.7|11844.1|11839.8|11839.2|587
1630408800000|2021-08-31 11:20:00|11842.9|11842.3|11839.6|11838.7|11845.5|11844.9|11837.7|11836.8|550
1630409100000|2021-08-31 11:25:00|11839.5|11838.9|11840.5|11839.9|11841.2|11840.5|11838.9|11838.1|380
1630409400000|2021-08-31 11:30:00|11840.7|11840.1|11839.7|11838.8|11842.1|11841.5|11839.2|11838.5|452
1630409700000|2021-08-31 11:35:00|11839.6|11839|11839.7|11838.8|11841|11840.4|11838.6|11837.8|376
1630410000000|2021-08-31 11:40:00|11839.6|11838.7|11841.5|11840.6|11843.3|11842.7|11839.6|11838.7|479
1630410300000|2021-08-31 11:45:00|11841.4|11840.8|11841.2|11840.3|11842.1|11841.3|11840|11839.1|519
1630410600000|2021-08-31 11:50:00|11841.3|11840.4|11839.5|11838.9|11841.6|11840.8|11838.3|11837.6|393
1630410900000|2021-08-31 11:55:00|11839.4|11838.8|11840.2|11839.3|11840.5|11839.9|11838.5|11837.8|445
1630411200000|2021-08-31 12:00:00|11840.1|11839.5|11838.1|11837.5|11840.2|11839.5|11836.1|11835.2|569
1630411500000|2021-08-31 12:05:00|11838|11837.4|11838|11837.4|11839.9|11839.3|11837.1|11836.2|535
1630411800000|2021-08-31 12:10:00|11838.2|11837.3|11834.6|11834|11839.3|11838.5|11833.7|11833|513
1630412100000|2021-08-31 12:15:00|11834.7|11834.1|11837.9|11837.3|11837.9|11837.3|11834.3|11833.7|530
1630412400000|2021-08-31 12:20:00|11838.3|11837.4|11837.6|11837|11839.1|11838.5|11835.8|11835.1|487
1630412700000|2021-08-31 12:25:00|11837.9|11836.9|11836.3|11835.4|11838.8|11838|11835.8|11835|466
1630413000000|2021-08-31 12:30:00|11835.9|11835.3|11838.2|11837.6|11839.2|11838.4|11834.9|11834.3|589
1630413300000|2021-08-31 12:35:00|11838.1|11837.5|11833.7|11832.8|11839.2|11838.5|11833.4|11832.8|695
1630413600000|2021-08-31 12:40:00|11833.6|11833|11832|11831.1|11834.4|11833.6|11831.1|11830.5|586
1630413900000|2021-08-31 12:45:00|11831.9|11831|11834.9|11834|11835|11834.2|11831.9|11831|495
1630414200000|2021-08-31 12:50:00|11835|11834.1|11834.9|11834.3|11836.5|11835.9|11833.1|11832.4|461
1630414500000|2021-08-31 12:55:00|11835|11834.4|11837.3|11836.4|11838.4|11837.6|11834.5|11833.8|509
1630414800000|2021-08-31 13:00:00|11837.1|11836.2|11825.8|11824.9|11838.4|11837.6|11825.6|11824.7|746
1630415100000|2021-08-31 13:05:00|11826.1|11825.2|11820.2|11819.3|11826.8|11826|11819.1|11818.4|865
1630415400000|2021-08-31 13:10:00|11819.9|11819.1|11820.7|11819.8|11823.6|11822.9|11819.2|11818.4|856
1630415700000|2021-08-31 13:15:00|11820.6|11819.7|11818|11817.1|11820.6|11819.7|11816.8|11816.2|801
1630416000000|2021-08-31 13:20:00|11818.1|11817.2|11822|11821.1|11822.4|11821.6|11817.9|11817.1|680
1630416300000|2021-08-31 13:25:00|11821.9|11821|11822.8|11821.9|11823.3|11822.6|11820.2|11819.3|620
1630416600000|2021-08-31 13:30:00|11822.5|11821.8|11824.9|11824.3|11825.5|11824.7|11819.4|11818.7|861
1630416900000|2021-08-31 13:35:00|11824.8|11824.2|11828.6|11827.7|11829.5|11828.9|11823.4|11822.5|706
1630417200000|2021-08-31 13:40:00|11828.4|11827.5|11826.8|11825.9|11832.1|11831.3|11826.3|11825.4|624
1630417500000|2021-08-31 13:45:00|11827.1|11826.2|11824.3|11823.4|11828.8|11828|11823.8|11822.9|775
1630417800000|2021-08-31 13:50:00|11824.1|11823.5|11821.7|11820.8|11826.8|11826.1|11821.3|11820.5|745
1630418100000|2021-08-31 13:55:00|11821.4|11820.6|11821.2|11820.3|11823.2|11822.5|11819.5|11818.6|760
1630418400000|2021-08-31 14:00:00|11821.6|11820.7|11824.9|11824|11827.4|11826.5|11821.6|11820.6|966
1630418700000|2021-08-31 14:05:00|11825|11824.1|11824|11823.1|11826.2|11825.4|11819.9|11819|923
1630419000000|2021-08-31 14:10:00|11823.7|11823|11828.2|11827.6|11828.5|11827.9|11823.7|11822.9|845
1630419300000|2021-08-31 14:15:00|11827.9|11827.3|11828.8|11828.2|11830.4|11829.6|11826.3|11825.5|876
1630419600000|2021-08-31 14:20:00|11828.9|11828|11827|11826.4|11828.9|11828|11825.5|11824.9|694
1630419900000|2021-08-31 14:25:00|11827.2|11826.3|11825.7|11825.1|11827.7|11827|11823.2|11822.3|716
1630420200000|2021-08-31 14:30:00|11826.4|11825.5|11824.9|11824|11829.3|11828.4|11823.6|11822.9|828
1630420500000|2021-08-31 14:35:00|11824.5|11823.9|11828.4|11827.5|11833.5|11832.6|11823|11822.2|945
1630420800000|2021-08-31 14:40:00|11828.6|11827.7|11825.6|11824.7|11829.5|11828.9|11823.5|11822.8|684
1630421100000|2021-08-31 14:45:00|11825.5|11824.6|11819.5|11818.6|11827.7|11827|11819.1|11818.2|850
1630421400000|2021-08-31 14:50:00|11819.6|11818.7|11819.4|11818.5|11821.4|11820.5|11813.7|11812.8|1176
1630421700000|2021-08-31 14:55:00|11819.3|11818.4|11804.3|11803.4|11819.4|11818.5|11800.1|11799.1|1518
1630422000000|2021-08-31 15:00:00|11804.5|11803.6|11802.5|11801.6|11809.8|11808.9|11801.4|11800.5|1272
1630422300000|2021-08-31 15:05:00|11802.2|11801.3|11806.7|11805.8|11807.8|11806.9|11801|11800.1|922
1630422600000|2021-08-31 15:10:00|11806.6|11805.7|11804.6|11803.7|11807.2|11806.3|11802.7|11802|820
1630422900000|2021-08-31 15:15:00|11804.7|11804.1|11803|11802.1|11807.4|11806.6|11801.9|11801.1|880
1630423200000|2021-08-31 15:20:00|11802.9|11802.4|11803.9|11803|11804.4|11803.7|11799.9|11799.3|732
1630423500000|2021-08-31 15:25:00|11803.8|11803.2|11803.8|11802.9|11808|11807.1|11803|11802.3|688
1630423800000|2021-08-31 15:30:00|11803.9|11803|11801.9|11801|11804.7|11803.8|11799|11797.6|628
1630424100000|2021-08-31 15:35:00|11801.6|11800.7|11797.3|11796.7|11801.9|11801|11796.9|11796.3|725
1630424400000|2021-08-31 15:40:00|11797.4|11796.8|11800.1|11799.2|11800.3|11799.4|11796.9|11796.3|755
1630424700000|2021-08-31 15:45:00|11800.2|11799.3|11801|11800.4|11801.8|11801.1|11797.3|11796.5|733
1630425000000|2021-08-31 15:50:00|11800.9|11800.3|11799.9|11799|11800.9|11800.3|11799.2|11798.5|566
1630425300000|2021-08-31 15:55:00|11800|11799.1|11800.5|11799.9|11801.4|11800.7|11797.7|11797|542
1630425600000|2021-08-31 16:00:00|11800.4|11799.8|11804.1|11803.2|11804.5|11803.6|11798.3|11797.5|593
1630425900000|2021-08-31 16:05:00|11803.9|11803.3|11804.8|11804.2|11806.1|11805.3|11802.9|11802.3|509
1630426200000|2021-08-31 16:10:00|11804.7|11804.1|11805|11804.1|11806.4|11805.6|11803.4|11802.7|410
1630426500000|2021-08-31 16:15:00|11804.8|11804.2|11803.4|11802.8|11805.2|11804.5|11802.9|11802.3|298
1630426800000|2021-08-31 16:20:00|11803.2|11802.6|11805|11804.1|11805.3|11804.5|11801.6|11800.9|354
1630427100000|2021-08-31 16:25:00|11804.9|11804|11806.4|11805.5|11806.6|11805.9|11803.8|11803.2|389
1630427400000|2021-08-31 16:30:00|11806.2|11805.6|11807.4|11806.8|11807.7|11806.8|11804.8|11803.9|358
1630427700000|2021-08-31 16:35:00|11807.5|11806.6|11806.4|11805.5|11807.6|11806.8|11805.6|11804.8|345
1630428000000|2021-08-31 16:40:00|11806.3|11805.4|11807.9|11807|11808.4|11807.7|11805.8|11805.1|395
1630428300000|2021-08-31 16:45:00|11807.8|11806.9|11807.6|11807|11808.7|11807.8|11806.6|11805.7|285
1630428600000|2021-08-31 16:50:00|11807.5|11806.9|11807.4|11806.5|11808.4|11807.6|11806.9|11806.1|309
1630428900000|2021-08-31 16:55:00|11807.3|11806.7|11807.5|11806.6|11807.9|11807.1|11805.8|11805.2|396
1630429200000|2021-08-31 17:00:00|11807.4|11806.5|11808.3|11807.4|11809.2|11808.3|11806.8|11805.9|310
1630429500000|2021-08-31 17:05:00|11808|11807.5|11809.3|11808.7|11809.6|11808.8|11807.1|11806.4|398
1630429800000|2021-08-31 17:10:00|11809.4|11808.8|11808.7|11807.8|11809.9|11809.1|11808.4|11807.7|306
1630430100000|2021-08-31 17:15:00|11808.3|11807.7|11805.9|11805|11808.4|11807.7|11805.7|11805|367
1630430400000|2021-08-31 17:20:00|11805.8|11805.2|11805.9|11805|11806.1|11805.5|11804.2|11803.4|372
1630430700000|2021-08-31 17:25:00|11806|11805.1|11806.1|11805.2|11807.1|11806.4|11805.3|11804.5|304
1630431000000|2021-08-31 17:30:00|11806|11805.1|11805.2|11804.6|11806.4|11805.7|11804.7|11804|349
1630431300000|2021-08-31 17:35:00|11805.1|11804.5|11804.4|11803.5|11805.4|11804.5|11804.1|11803.4|218
1630431600000|2021-08-31 17:40:00|11804.5|11803.6|11805.4|11804.5|11805.7|11805.1|11803.6|11802.9|271
1630431900000|2021-08-31 17:45:00|11805.5|11804.6|11804.7|11803.8|11805.6|11804.8|11804.2|11803.5|243
1630432200000|2021-08-31 17:50:00|11804.8|11803.9|11806.2|11805.6|11806.7|11805.8|11804.2|11803.4|297
1630432500000|2021-08-31 17:55:00|11806.3|11805.4|11809|11808.1|11809.6|11808.8|11806|11805.1|307
1630432800000|2021-08-31 18:00:00|11808.9|11808|11807.4|11806.8|11810.7|11809.9|11806.9|11806.2|496
1630433100000|2021-08-31 18:05:00|11807.3|11806.5|11807.4|11806.8|11810|11809.3|11806.8|11805.9|364
1630433400000|2021-08-31 18:10:00|11807.3|11806.7|11806.8|11805.9|11808|11807.2|11806.4|11805.7|291
1630433700000|2021-08-31 18:15:00|11806.6|11806|11807.7|11806.8|11808.4|11807.5|11806.6|11805.9|306
1630434000000|2021-08-31 18:20:00|11807.9|11807|11810.2|11809.6|11810.4|11809.7|11807.9|11807|297
1630434300000|2021-08-31 18:25:00|11810.3|11809.7|11810|11809.4|11812.3|11811.5|11809.4|11808.8|350
1630434600000|2021-08-31 18:30:00|11809.9|11809.3|11810.4|11809.8|11810.9|11810.2|11809|11808.2|316
1630434900000|2021-08-31 18:35:00|11810.3|11809.7|11810.9|11810|11811.6|11811|11809.7|11809|283
1630435200000|2021-08-31 18:40:00|11810.8|11810.2|11809|11808.4|11811.1|11810.4|11808.6|11808|270
1630435500000|2021-08-31 18:45:00|11808.9|11808.3|11809.8|11808.9|11809.8|11808.9|11808.3|11807.7|258
1630435800000|2021-08-31 18:50:00|11809.7|11808.8|11808.9|11808|11810.4|11809.5|11808.7|11808|264
1630436100000|2021-08-31 18:55:00|11809|11808.3|11813.4|11812.5|11813.6|11812.7|11808.3|11807.7|467
1630436400000|2021-08-31 19:00:00|11813.2|11812.6|11810.8|11809.9|11813.3|11812.6|11808.5|11807.8|389
1630436700000|2021-08-31 19:05:00|11810.6|11809.7|11808.5|11807.6|11810.6|11809.8|11808.1|11807.3|264
1630437000000|2021-08-31 19:10:00|11808.4|11807.5|11808.2|11807.3|11808.6|11807.7|11806.9|11806|267
1630437300000|2021-08-31 19:15:00|11808.1|11807.2|11807.2|11806.3|11808.2|11807.3|11806.4|11805.7|231
1630437600000|2021-08-31 19:20:00|11807.1|11806.2|11808|11807.1|11808.1|11807.3|11806.3|11805.7|166
1630437900000|2021-08-31 19:25:00|11808.1|11807.2|11807.3|11806.4|11809.2|11808.5|11807.3|11806.4|274
1630438200000|2021-08-31 19:30:00|11807.4|11806.5|11807.9|11807|11808.5|11807.6|11806.6|11805.9|229
1630438500000|2021-08-31 19:35:00|11807.8|11806.9|11807|11806.1|11808|11807.2|11806.8|11805.9|198
1630438800000|2021-08-31 19:40:00|11806.9|11806|11807.8|11807.2|11808.5|11807.7|11806.8|11806|207
1630439100000|2021-08-31 19:45:00|11807.7|11807.1|11808.4|11807.5|11808.5|11807.6|11807.3|11806.4|234
1630439400000|2021-08-31 19:50:00|11808.3|11807.4|11808|11807.1|11808.9|11808|11807.5|11806.6|223
1630439700000|2021-08-31 19:55:00|11807.8|11806.9|11807.5|11806.9|11808.6|11807.9|11806.9|11806|370
1630440000000|2021-08-31 20:00:00|11807.1|11806.5|11808.7|11807.8|11808.8|11808|11806.8|11805.9|213
1630440300000|2021-08-31 20:05:00|11808.8|11807.9|11810.1|11809.2|11810.6|11809.8|11808.7|11807.8|96
1630440600000|2021-08-31 20:10:00|11810.2|11809.3|11809.1|11808.2|11810.9|11810.2|11809|11808.1|161
1630440900000|2021-08-31 20:15:00|11809.2|11808.3|11809.9|11809|11810.1|11809.3|11808.6|11807.7|113
1630441200000|2021-08-31 20:20:00|11810|11809.1|11808.3|11807.4|11810|11809.1|11807.7|11806.9|133
1630441500000|2021-08-31 20:25:00|11808.4|11807.5|11809.8|11808.9|11809.9|11809|11807.8|11807.2|109
1630441800000|2021-08-31 20:30:00|11809.5|11808.6|11808.8|11807.9|11809.5|11808.6|11808.1|11807.2|128
1630442100000|2021-08-31 20:35:00|11808.9|11808|11808.7|11807.8|11808.9|11808|11808.3|11807.4|97
1630442400000|2021-08-31 20:40:00|11808.8|11807.9|11809.2|11808.3|11809.9|11809|11808.7|11807.8|111
1630442700000|2021-08-31 20:45:00|11808.9|11808|11808.9|11808|11809|11808.1|11808|11807.3|147
1630443000000|2021-08-31 20:50:00|11808.8|11807.9|11809.5|11808.6|11810.1|11809.2|11808.6|11807.7|168
1630443300000|2021-08-31 20:55:00|11809.2|11808.3|11810.4|11807.8|11810.5|11809.6|11808.6|11807.7|217
1630443600000|2021-08-31 21:00:00|11809.5|11807.9|11812.1|11805.9|11812.3|11808.1|11809.3|11805.5|36
1630443900000|2021-08-31 21:05:00|11811.2|11804.2|11811.1|11807|11813.2|11808.1|11810.6|11804.2|103
1630444200000|2021-08-31 21:10:00|11811.2|11807.1|11811.2|11807.1|11812.8|11807.7|11810.7|11805.8|100
1630444500000|2021-08-31 21:15:00|11811.3|11807|11811.7|11806.2|11812.2|11807.5|11810.8|11805|122
1630444800000|2021-08-31 21:20:00|11811.4|11806.3|11811.2|11806.8|11812.4|11807.5|11811.1|11805.2|126
1630445100000|2021-08-31 21:25:00|11811.4|11806.2|11811.6|11806.3|11811.7|11807.7|11811.1|11806.1|89
1630445400000|2021-08-31 21:30:00|11812.1|11806.5|11812.1|11808.8|11812.6|11809|11810.7|11805.5|168
1630445700000|2021-08-31 21:35:00|11812.2|11808.7|11811.4|11808.5|11812.3|11809.2|11810.7|11807|156
1630446000000|2021-08-31 21:40:00|11811.3|11808.8|11811.6|11808.5|11812.3|11808.8|11811.1|11807.7|77
1630446300000|2021-08-31 21:45:00|11811.4|11808.3|11810.8|11808.6|11811.6|11809.1|11810.7|11808.2|108
1630446600000|2021-08-31 21:50:00|11811.2|11808.5|11811.1|11808.5|11812.3|11809.3|11810.3|11807.7|132
1630446900000|2021-08-31 21:55:00|11811|11808.6|11810.2|11808.2|11812.1|11809.1|11810.2|11807.4|137
1630447200000|2021-08-31 22:00:00|11810.3|11808.1|11811.5|11810|11811.7|11810.6|11810.3|11808|385
1630447500000|2021-08-31 22:05:00|11811.7|11810.1|11811.6|11810.2|11812|11810.5|11810.7|11809.7|255
1630447800000|2021-08-31 22:10:00|11811.7|11810.3|11810.9|11810|11811.9|11810.6|11810.8|11809.7|104
1630448100000|2021-08-31 22:15:00|11811|11810.1|11811.3|11810.4|11811.9|11811|11810.9|11810|81
1630448400000|2021-08-31 22:20:00|11811.2|11810.3|11811.1|11810.2|11812|11811.1|11810.8|11809.9|100
1630448700000|2021-08-31 22:25:00|11811.2|11810.3|11809.2|11808.3|11811.2|11810.3|11809.1|11808.2|136
1630449000000|2021-08-31 22:30:00|11809.1|11808.2|11809.8|11808.9|11809.9|11809|11808.8|11807.9|80
1630449300000|2021-08-31 22:35:00|11810|11809.1|11810.7|11809.8|11810.9|11810|11809.8|11808.9|94
1630449600000|2021-08-31 22:40:00|11810.8|11809.9|11810.6|11809.7|11810.9|11810|11809.6|11808.7|77
1630449900000|2021-08-31 22:45:00|11810.7|11809.8|11810.4|11809.5|11810.8|11809.9|11810.2|11809.3|56
1630450200000|2021-08-31 22:50:00|11810.5|11809.6|11810.8|11809.9|11810.8|11809.9|11810.2|11809.3|54
1630450500000|2021-08-31 22:55:00|11810.7|11809.8|11810.4|11809.5|11810.9|11810|11810.1|11809.2|55
1630450800000|2021-08-31 23:00:00|11810.3|11809.4|11810.5|11809.6|11811.3|11810.4|11809.9|11809|82
1630451100000|2021-08-31 23:05:00|11810.4|11809.5|11810.2|11809.3|11810.5|11809.6|11810.1|11809.2|36
1630451400000|2021-08-31 23:10:00|11810.6|11809.7|11810.3|11809.4|11810.7|11809.8|11810.2|11809.3|32
1630451700000|2021-08-31 23:15:00|11810.2|11809.3|11810.3|11809.4|11810.4|11809.5|11810|11809.3|52
1630452000000|2021-08-31 23:20:00|11810.1|11809.5|11809.7|11808.8|11810.3|11809.6|11809.7|11808.8|39
1630452300000|2021-08-31 23:25:00|11809.8|11808.9|11809.7|11808.8|11809.9|11809|11809|11808.2|105
1630452600000|2021-08-31 23:30:00|11809.6|11808.7|11810.3|11809.4|11810.8|11810|11809.5|11808.7|51
1630452900000|2021-08-31 23:35:00|11810.4|11809.5|11809.2|11808.3|11810.4|11809.5|11809.2|11808.3|85
1630453200000|2021-08-31 23:40:00|11809.3|11808.4|11808.5|11807.6|11809.4|11808.5|11808.2|11807.3|96
1630453500000|2021-08-31 23:45:00|11808.6|11807.7|11811.7|11810.8|11811.9|11811|11808.3|11807.5|171
1630453800000|2021-08-31 23:50:00|11811.8|11810.9|11812.3|11811.4|11812.4|11811.6|11811.1|11810.3|110
1630454100000|2021-08-31 23:55:00|11812.1|11811.2|11810.4|11809.5|11812.1|11811.2|11809.5|11808.7|203
1630454400000|2021-09-01 00:00:00|11810.6|11809.7|11809.3|11808.4|11810.7|11809.8|11807.9|11807|257
1630454700000|2021-09-01 00:05:00|11809.2|11808.3|11811|11810.1|11811.7|11811|11809.1|11808.2|157
1630455000000|2021-09-01 00:10:00|11811.1|11810.2|11810.4|11809.8|11811.1|11810.4|11809.5|11808.6|161
1630455300000|2021-09-01 00:15:00|11810.3|11809.7|11809.1|11808.2|11810.5|11809.8|11808.5|11807.6|211
1630455600000|2021-09-01 00:20:00|11809.2|11808.3|11806.5|11805.9|11809.2|11808.4|11806.5|11805.7|227
1630455900000|2021-09-01 00:25:00|11806.6|11806|11806.7|11805.8|11807|11806.3|11806.1|11805.2|172
1630456200000|2021-09-01 00:30:00|11806.8|11805.9|11806.2|11805.3|11807.4|11806.6|11805.8|11804.9|199
1630456500000|2021-09-01 00:35:00|11806|11805.4|11805.1|11804.2|11806.6|11805.9|11805|11804.2|229
1630456800000|2021-09-01 00:40:00|11805|11804.1|11805.3|11804.4|11806.9|11806|11804.7|11804|201
1630457100000|2021-09-01 00:45:00|11804.9|11804|11803.1|11802.2|11805.8|11805|11802.9|11802.1|257
1630457400000|2021-09-01 00:50:00|11803.3|11802.5|11802.7|11801.8|11803.7|11803.1|11801.5|11800.8|371
1630457700000|2021-09-01 00:55:00|11802.8|11801.9|11803.2|11802.3|11803.7|11803|11802.2|11801.3|251
1630458000000|2021-09-01 01:00:00|11803.3|11802.4|11803.7|11802.8|11804.2|11803.4|11801.6|11800.9|298
1630458300000|2021-09-01 01:05:00|11803.8|11802.9|11802.2|11801.3|11803.9|11803|11801.7|11800.8|186
1630458600000|2021-09-01 01:10:00|11802.1|11801.2|11801.5|11800.6|11802.8|11801.9|11801.2|11800.3|196
1630458900000|2021-09-01 01:15:00|11801.6|11800.7|11801.8|11800.9|11802.7|11801.9|11801.2|11800.4|247
1630459200000|2021-09-01 01:20:00|11801.9|11801|11802.7|11802.1|11803.6|11802.8|11801.4|11800.6|199
1630459500000|2021-09-01 01:25:00|11802.6|11802|11803.5|11802.6|11803.8|11803|11801.6|11800.8|193
1630459800000|2021-09-01 01:30:00|11803.6|11802.7|11803.3|11802.4|11806.3|11805.4|11801.8|11800.9|423
1630460100000|2021-09-01 01:35:00|11803.1|11802.5|11803.9|11803|11804.2|11803.5|11802.1|11801.3|322
1630460400000|2021-09-01 01:40:00|11803.8|11802.9|11803.2|11802.3|11805.3|11804.6|11802.6|11801.7|244
1630460700000|2021-09-01 01:45:00|11803|11802.1|11803.5|11802.6|11804|11803.2|11801.3|11800.5|336
1630461000000|2021-09-01 01:50:00|11803.1|11802.5|11804.8|11803.9|11804.8|11804.1|11803|11802.2|296
1630461300000|2021-09-01 01:55:00|11804.7|11803.8|11804.2|11803.3|11805.6|11804.8|11803.5|11802.7|260
1630461600000|2021-09-01 02:00:00|11804.1|11803.2|11805.4|11804.8|11806.4|11805.6|11804.1|11803.2|233
1630461900000|2021-09-01 02:05:00|11805.5|11804.9|11805.1|11804.2|11806.2|11805.4|11804.7|11803.8|196
1630462200000|2021-09-01 02:10:00|11805.2|11804.3|11801.7|11801.1|11805.4|11804.6|11800.9|11800.3|310
1630462500000|2021-09-01 02:15:00|11801.6|11801|11802.1|11801.5|11802.6|11801.9|11801|11800.2|288
1630462800000|2021-09-01 02:20:00|11802|11801.4|11800.8|11800.2|11802.7|11802|11800.6|11799.9|243
1630463100000|2021-09-01 02:25:00|11800.9|11800.3|11802.1|11801.2|11802.7|11801.8|11800.8|11800|259
1630463400000|2021-09-01 02:30:00|11802.2|11801.3|11803|11802.4|11803.5|11802.7|11801.6|11800.8|168
1630463700000|2021-09-01 02:35:00|11802.9|11802.3|11800.6|11799.7|11802.9|11802.3|11800.4|11799.7|173
1630464000000|2021-09-01 02:40:00|11800.7|11799.8|11802.2|11801.3|11802.7|11801.9|11800.6|11799.7|193
1630464300000|2021-09-01 02:45:00|11801.9|11801.2|11801.6|11800.7|11802.7|11801.9|11801.6|11800.7|182
1630464600000|2021-09-01 02:50:00|11801.7|11800.8|11803.2|11802.3|11803.7|11802.8|11801.7|11800.8|196
1630464900000|2021-09-01 02:55:00|11803.1|11802.2|11803.7|11802.8|11803.7|11802.9|11802.1|11801.5|199
1630465200000|2021-09-01 03:00:00|11803.6|11802.7|11804.1|11803.2|11804.5|11803.7|11803.5|11802.7|205
1630465500000|2021-09-01 03:05:00|11804|11803.1|11803.5|11802.9|11804.2|11803.5|11802.9|11802|185
1630465800000|2021-09-01 03:10:00|11803.6|11802.7|11803.1|11802.2|11803.7|11803|11803|11802.2|174
1630466100000|2021-09-01 03:15:00|11803.2|11802.3|11804.8|11803.9|11804.8|11804.1|11802.6|11801.7|172
1630466400000|2021-09-01 03:20:00|11805|11804.1|11805.1|11804.2|11806.6|11805.8|11804.6|11803.8|184
1630466700000|2021-09-01 03:25:00|11805.2|11804.3|11805.7|11804.8|11806.4|11805.6|11804.7|11803.8|153
1630467000000|2021-09-01 03:30:00|11805.6|11805|11805.7|11804.8|11806.7|11806|11805.4|11804.6|154
1630467300000|2021-09-01 03:35:00|11805.8|11804.9|11804.5|11803.9|11806.3|11805.5|11804.4|11803.7|210
1630467600000|2021-09-01 03:40:00|11804.7|11803.8|11806.5|11805.9|11806.7|11806|11804.5|11803.8|134
1630467900000|2021-09-01 03:45:00|11806.6|11805.7|11806.2|11805.3|11806.9|11806.2|11805.9|11805.1|154
1630468200000|2021-09-01 03:50:00|11806.1|11805.2|11805.3|11804.4|11806.5|11805.8|11804.7|11803.9|171
1630468500000|2021-09-01 03:55:00|11805.2|11804.3|11805|11804.1|11805.5|11804.8|11804.4|11803.5|108
1630468800000|2021-09-01 04:00:00|11804.8|11803.9|11804.1|11803.2|11805.2|11804.4|11803.6|11802.9|117
1630469100000|2021-09-01 04:05:00|11804.2|11803.3|11803.6|11802.7|11805|11804.4|11803.4|11802.7|143
1630469400000|2021-09-01 04:10:00|11803.7|11802.8|11802.7|11801.8|11803.7|11803|11802.6|11801.7|131
1630469700000|2021-09-01 04:15:00|11802.5|11801.9|11803|11802.1|11803.2|11802.4|11802.5|11801.7|157
1630470000000|2021-09-01 04:20:00|11802.9|11802.3|11803|11802.1|11804.2|11803.5|11802.8|11802|145
1630470300000|2021-09-01 04:25:00|11803.1|11802.2|11802.4|11801.8|11803.2|11802.4|11802.3|11801.6|116
1630470600000|2021-09-01 04:30:00|11802.5|11801.6|11802.2|11801.3|11803.2|11802.4|11801.8|11801.1|128
1630470900000|2021-09-01 04:35:00|11802.3|11801.4|11801.6|11800.7|11802.5|11801.8|11800.8|11800.1|147
1630471200000|2021-09-01 04:40:00|11801.7|11800.8|11801.1|11800.2|11802.1|11801.3|11799.9|11799.2|164
1630471500000|2021-09-01 04:45:00|11801|11800.1|11800.6|11799.7|11801.7|11801.1|11800.4|11799.6|112
1630471800000|2021-09-01 04:50:00|11800.5|11799.6|11800.1|11799.2|11801.1|11800.4|11799.6|11799|155
1630472100000|2021-09-01 04:55:00|11800|11799.1|11799.9|11799.3|11800.2|11799.6|11799.1|11798.4|233
1630472400000|2021-09-01 05:00:00|11800|11799.4|11798.6|11797.7|11800.8|11800|11798.4|11797.6|214
1630472700000|2021-09-01 05:05:00|11798.7|11797.8|11798.1|11797.2|11798.8|11798|11797.7|11797|167
1630473000000|2021-09-01 05:10:00|11798|11797.1|11796.5|11795.9|11798.1|11797.2|11795.9|11795.2|214
1630473300000|2021-09-01 05:15:00|11796.6|11796|11796.9|11796.3|11797.6|11796.9|11796.3|11795.6|207
1630473600000|2021-09-01 05:20:00|11797|11796.4|11796.6|11795.7|11797.2|11796.5|11796.1|11795.3|249
1630473900000|2021-09-01 05:25:00|11796.2|11795.6|11796.6|11796|11797.1|11796.3|11795.7|11794.9|192
1630474200000|2021-09-01 05:30:00|11796.8|11795.9|11796.8|11795.9|11797.9|11797.1|11796.2|11795.4|233
1630474500000|2021-09-01 05:35:00|11796.7|11795.8|11797.2|11796.3|11798.4|11797.6|11796.4|11795.6|260
1630474800000|2021-09-01 05:40:00|11797.1|11796.2|11798.2|11797.3|11798.4|11797.7|11796.6|11795.8|197
1630475100000|2021-09-01 05:45:00|11798|11797.4|11798.6|11798|11798.8|11798.1|11797.1|11796.2|187
1630475400000|2021-09-01 05:50:00|11798.7|11797.8|11796.2|11795.3|11799.9|11799.1|11795.9|11795|388
1630475700000|2021-09-01 05:55:00|11796|11795.1|11799.7|11798.8|11800.3|11799.5|11795.8|11794.9|607
1630476000000|2021-09-01 06:00:00|11799.8|11798.9|11800.7|11799.8|11800.8|11799.9|11797.3|11796.4|661
1630476300000|2021-09-01 06:05:00|11800.6|11799.7|11800.2|11799.3|11803.9|11803|11799.5|11798.7|502
1630476600000|2021-09-01 06:10:00|11800.1|11799.2|11797.8|11797.2|11800.6|11799.8|11797.2|11796.3|385
1630476900000|2021-09-01 06:15:00|11797.9|11797.3|11795|11794.1|11797.9|11797.3|11794.9|11794|365
1630477200000|2021-09-01 06:20:00|11794.9|11794|11798|11797.4|11798.6|11797.9|11794|11793.2|357
1630477500000|2021-09-01 06:25:00|11797.9|11797.3|11798.8|11798.2|11800.3|11799.7|11797|11796.3|381
1630477800000|2021-09-01 06:30:00|11798.9|11798.3|11797.3|11796.7|11800.2|11799.3|11796.8|11796|467
1630478100000|2021-09-01 06:35:00|11797|11796.4|11796.4|11795.8|11797.9|11797.2|11795.7|11795|401
1630478400000|2021-09-01 06:40:00|11796.6|11796|11797|11796.1|11798.2|11797.6|11795.7|11794.8|414
1630478700000|2021-09-01 06:45:00|11797.1|11796.2|11797.9|11797.3|11799.6|11798.8|11795.5|11794.9|428
1630479000000|2021-09-01 06:50:00|11797.8|11797.2|11796.5|11795.9|11798.1|11797.4|11794.9|11794.2|387
1630479300000|2021-09-01 06:55:00|11796.4|11795.8|11809.7|11808.8|11811.9|11811|11796|11795.2|893
1630479600000|2021-09-01 07:00:00|11809.8|11808.9|11813.5|11812.6|11814|11813.3|11807|11806.1|908
1630479900000|2021-09-01 07:05:00|11813.4|11812.5|11807.8|11807.2|11813.4|11812.5|11805.8|11805.2|739
1630480200000|2021-09-01 07:10:00|11807.7|11807.1|11803.4|11802.8|11807.9|11807.3|11802.5|11801.6|526
1630480500000|2021-09-01 07:15:00|11803.5|11802.9|11804.9|11804.3|11805.1|11804.5|11802.2|11801.6|465
1630480800000|2021-09-01 07:20:00|11804.6|11804|11803.6|11803|11804.6|11804|11802.5|11801.9|475
1630481100000|2021-09-01 07:25:00|11803.7|11803.1|11802.6|11801.7|11804.2|11803.4|11800.9|11800.3|443
1630481400000|2021-09-01 07:30:00|11802.7|11801.8|11798.2|11797.3|11803.1|11802.4|11798|11797.2|464
1630481700000|2021-09-01 07:35:00|11798|11797.4|11796.2|11795.3|11799.3|11798.7|11795.9|11795.2|473
1630482000000|2021-09-01 07:40:00|11796.3|11795.4|11800.3|11799.7|11800.9|11800.3|11796.2|11795.4|481
1630482300000|2021-09-01 07:45:00|11800.2|11799.6|11803|11802.1|11803.2|11802.3|11799.9|11799.2|431
1630482600000|2021-09-01 07:50:00|11802.9|11802|11807.6|11806.7|11808.9|11808.2|11802.6|11801.8|612
1630482900000|2021-09-01 07:55:00|11807.7|11806.8|11806.1|11805.2|11807.7|11806.9|11804.1|11803.2|624
1630483200000|2021-09-01 08:00:00|11806.2|11805.3|11805.8|11805.2|11806.7|11805.9|11802.9|11802.3|569
1630483500000|2021-09-01 08:05:00|11805.9|11805.3|11807.8|11806.9|11808|11807.2|11804.6|11804|412
1630483800000|2021-09-01 08:10:00|11807.5|11806.6|11806.3|11805.7|11809|11808.3|11805.3|11804.7|499
1630484100000|2021-09-01 08:15:00|11806.2|11805.6|11808.3|11807.7|11808.8|11808.2|11804.8|11804.1|474
1630484400000|2021-09-01 08:20:00|11808.2|11807.6|11809.4|11808.8|11810.1|11809.5|11807.7|11807.1|439
1630484700000|2021-09-01 08:25:00|11809.5|11808.9|11808.2|11807.3|11809.7|11809.1|11807.3|11806.6|366
1630485000000|2021-09-01 08:30:00|11808.1|11807.2|11810.5|11809.9|11810.5|11809.9|11807.9|11807.2|306
1630485300000|2021-09-01 08:35:00|11810.8|11810.2|11815.4|11814.5|11816.4|11815.7|11810.4|11809.8|431
1630485600000|2021-09-01 08:40:00|11815.3|11814.7|11815.4|11814.8|11817.1|11816.4|11814.3|11813.6|474
1630485900000|2021-09-01 08:45:00|11815.6|11815|11814.2|11813.6|11816.3|11815.7|11813.9|11813.1|359
1630486200000|2021-09-01 08:50:00|11814.4|11813.8|11816|11815.4|11816.9|11816.2|11814.2|11813.6|346
1630486500000|2021-09-01 08:55:00|11815.9|11815.3|11814.6|11813.7|11816.1|11815.4|11813.8|11813.2|356
1630486800000|2021-09-01 09:00:00|11814.5|11813.6|11812.1|11811.2|11814.7|11814|11811.9|11811.2|417
1630487100000|2021-09-01 09:05:00|11812|11811.1|11814.2|11813.6|11814.6|11814|11811.9|11811.1|336
1630487400000|2021-09-01 09:10:00|11814|11813.4|11815|11814.4|11816.9|11816.1|11813.6|11813|326
1630487700000|2021-09-01 09:15:00|11815.1|11814.5|11813.3|11812.7|11815.8|11815.1|11813|11812.3|393
1630488000000|2021-09-01 09:20:00|11813.1|11812.5|11814|11813.4|11815.1|11814.4|11811.9|11811.3|421
1630488300000|2021-09-01 09:25:00|11814.1|11813.5|11815.6|11815|11815.8|11815.2|11814.1|11813.5|340
1630488600000|2021-09-01 09:30:00|11815.7|11815.1|11818.1|11817.5|11818.7|11818|11814.3|11813.6|388
1630488900000|2021-09-01 09:35:00|11818.2|11817.3|11814.9|11814.3|11819.1|11818.4|11814.4|11813.8|440
1630489200000|2021-09-01 09:40:00|11815|11814.4|11815.6|11815|11816.2|11815.5|11814.5|11813.7|309
1630489500000|2021-09-01 09:45:00|11815.7|11814.8|11816.2|11815.6|11816.2|11815.6|11813|11812.2|358
1630489800000|2021-09-01 09:50:00|11816.1|11815.5|11817.5|11816.9|11818.7|11818|11815.6|11815|306
1630490100000|2021-09-01 09:55:00|11817.6|11817|11817.4|11816.5|11819|11818.3|11816|11815.3|441
1630490400000|2021-09-01 10:00:00|11817.5|11816.6|11817.8|11816.9|11821.7|11820.9|11817.1|11816.4|392
1630490700000|2021-09-01 10:05:00|11817.5|11817|11816.3|11815.4|11819|11818.3|11816|11815.2|357
1630491000000|2021-09-01 10:10:00|11816.2|11815.3|11819.1|11818.2|11819.2|11818.4|11816|11815.3|317
1630491300000|2021-09-01 10:15:00|11819|11818.4|11820.5|11819.9|11821.6|11820.9|11818.9|11818.2|285
1630491600000|2021-09-01 10:20:00|11820.4|11819.8|11819.4|11818.8|11820.9|11820.3|11818.6|11818|301
1630491900000|2021-09-01 10:25:00|11819.5|11818.9|11821.1|11820.5|11821.3|11820.7|11818.9|11818.3|338
1630492200000|2021-09-01 10:30:00|11821.2|11820.6|11822.1|11821.2|11823.8|11823.2|11819.7|11819.1|426
1630492500000|2021-09-01 10:35:00|11822|11821.4|11820.8|11820.2|11823.1|11822.4|11820.7|11820|252
1630492800000|2021-09-01 10:40:00|11820.9|11820.3|11818.9|11818.3|11822.5|11821.8|11818.8|11818.1|302
1630493100000|2021-09-01 10:45:00|11819|11818.4|11818.8|11818.2|11820.3|11819.7|11818.5|11817.9|263
1630493400000|2021-09-01 10:50:00|11819|11818.1|11816.9|11816|11819.4|11818.7|11816.7|11816|294
1630493700000|2021-09-01 10:55:00|11817|11816.1|11820.5|11819.9|11820.7|11820.1|11816.8|11816.1|335
1630494000000|2021-09-01 11:00:00|11820.6|11820|11820.5|11819.9|11821.4|11820.7|11819.4|11818.8|342
1630494300000|2021-09-01 11:05:00|11820.4|11819.8|11822.1|11821.5|11823.1|11822.5|11820.3|11819.7|396
1630494600000|2021-09-01 11:10:00|11822|11821.4|11822.2|11821.6|11822.3|11821.7|11820.5|11819.9|301
1630494900000|2021-09-01 11:15:00|11822.1|11821.5|11819.6|11819|11822.2|11821.6|11818.3|11817.7|231
1630495200000|2021-09-01 11:20:00|11819.7|11819.1|11817.3|11816.7|11820.7|11820.1|11817.3|11816.7|300
1630495500000|2021-09-01 11:25:00|11817.4|11816.8|11815.7|11815.1|11818.2|11817.6|11815.1|11814.5|343
1630495800000|2021-09-01 11:30:00|11816|11815.4|11815.3|11814.7|11816.2|11815.6|11814.1|11813.4|401
1630496100000|2021-09-01 11:35:00|11815.1|11814.5|11816.1|11815.5|11817.5|11816.7|11815|11814.4|398
1630496400000|2021-09-01 11:40:00|11816|11815.4|11815.2|11814.6|11817.5|11816.7|11814.8|11814.1|371
1630496700000|2021-09-01 11:45:00|11815.1|11814.5|11814.5|11813.9|11816.2|11815.4|11814.2|11813.5|366
1630497000000|2021-09-01 11:50:00|11814.4|11813.8|11817|11816.1|11817.8|11817.2|11814.4|11813.8|346
1630497300000|2021-09-01 11:55:00|11816.9|11816|11814.3|11813.7|11817|11816.4|11813.4|11812.6|583
1630497600000|2021-09-01 12:00:00|11814.4|11813.8|11816.9|11816|11818.1|11817.3|11813.9|11813.3|548
1630497900000|2021-09-01 12:05:00|11817|11816.1|11815.4|11814.8|11818|11817.3|11815.2|11814.4|335
1630498200000|2021-09-01 12:10:00|11815.5|11814.9|11817.3|11816.4|11817.7|11816.5|11815.2|11814.4|325
1630498500000|2021-09-01 12:15:00|11817.5|11816.1|11825.3|11824.7|11827.8|11826.9|11817.5|11816.1|1163
1630498800000|2021-09-01 12:20:00|11825.2|11824.6|11823.1|11822.5|11827.9|11827|11820.7|11820.1|858
1630499100000|2021-09-01 12:25:00|11823.2|11822.3|11826.7|11825.8|11827.5|11826.9|11822.5|11821.8|582
1630499400000|2021-09-01 12:30:00|11826.6|11826|11828.3|11827.4|11830.9|11830.3|11825.9|11825.2|790
1630499700000|2021-09-01 12:35:00|11828.4|11827.5|11831.6|11831|11832.5|11831.8|11827.9|11827|891
1630500000000|2021-09-01 12:40:00|11831.5|11830.9|11836.9|11836.3|11837.5|11836.8|11831.5|11830.9|610
1630500300000|2021-09-01 12:45:00|11836.8|11836.2|11834.2|11833.6|11839.5|11838.8|11834.1|11833.4|676
1630500600000|2021-09-01 12:50:00|11834.3|11833.7|11837.2|11836.6|11837.8|11837.2|11834.3|11833.6|564
1630500900000|2021-09-01 12:55:00|11837.3|11836.7|11838|11837.4|11840.1|11839.4|11836.9|11836.3|686
1630501200000|2021-09-01 13:00:00|11838.3|11837.7|11840|11839.4|11840.4|11839.7|11836.9|11836.3|730
1630501500000|2021-09-01 13:05:00|11840.1|11839.5|11838.4|11837.8|11841.7|11841.1|11838.4|11837.8|574
1630501800000|2021-09-01 13:10:00|11838.5|11837.9|11834.1|11833.5|11839.3|11838.5|11833.6|11833|685
1630502100000|2021-09-01 13:15:00|11834.3|11833.7|11834.5|11833.9|11835.5|11834.9|11833.2|11832.6|523
1630502400000|2021-09-01 13:20:00|11834.6|11834|11838.4|11837.8|11838.7|11838.1|11834.6|11834|499
1630502700000|2021-09-01 13:25:00|11838.3|11837.7|11841.7|11841.1|11842.2|11841.5|11837.5|11836.6|580
1630503000000|2021-09-01 13:30:00|11841.9|11841|11842.9|11842.3|11843.4|11842.5|11840.6|11839.8|665
1630503300000|2021-09-01 13:35:00|11842.8|11842.2|11845.7|11845.1|11846.9|11846.2|11842.8|11842.2|639
1630503600000|2021-09-01 13:40:00|11845.6|11845|11845.4|11844.5|11846.5|11845.9|11843.8|11843.2|441
1630503900000|2021-09-01 13:45:00|11845.5|11844.6|11846.1|11845.5|11849.2|11848.3|11845|11844.2|573
1630504200000|2021-09-01 13:50:00|11846|11845.4|11845.4|11844.8|11848.5|11847.9|11844.1|11843.5|599
1630504500000|2021-09-01 13:55:00|11845.3|11844.7|11844.3|11843.4|11847|11846.2|11843.7|11843|586
1630504800000|2021-09-01 14:00:00|11844.2|11843.3|11841.6|11841|11846.7|11845.9|11839|11838.1|987
1630505100000|2021-09-01 14:05:00|11841.8|11840.9|11838|11837.1|11842.2|11841.3|11833.5|11832.8|937
1630505400000|2021-09-01 14:10:00|11838.1|11837.2|11839.9|11839.3|11840.1|11839.3|11836.9|11836.3|813
1630505700000|2021-09-01 14:15:00|11840.1|11839.2|11842.3|11841.4|11844.5|11843.9|11839.7|11838.9|709
1630506000000|2021-09-01 14:20:00|11842.4|11841.5|11846.8|11845.9|11847.1|11846.4|11841.8|11841.1|613
1630506300000|2021-09-01 14:25:00|11846.7|11845.8|11843.4|11842.5|11846.8|11846|11840.9|11840.2|608
1630506600000|2021-09-01 14:30:00|11843.5|11842.9|11845.6|11845|11848.5|11847.8|11842.6|11842|749
1630506900000|2021-09-01 14:35:00|11845.5|11844.9|11846.8|11846.2|11848.4|11847.8|11845.4|11844.8|644
1630507200000|2021-09-01 14:40:00|11847.1|11846.5|11847.6|11847|11849.1|11848.4|11846.8|11846.1|518
1630507500000|2021-09-01 14:45:00|11847.7|11847.1|11848.4|11847.5|11854.4|11853.6|11847.2|11846.3|904
1630507800000|2021-09-01 14:50:00|11848.5|11847.6|11854.7|11854.1|11855.3|11854.6|11848.3|11847.4|722
1630508100000|2021-09-01 14:55:00|11854.8|11854.2|11854.6|11854|11857.6|11857|11853.5|11852.9|744
1630508400000|2021-09-01 15:00:00|11854.4|11853.8|11851.5|11850.6|11855|11854.4|11848.8|11848|666
1630508700000|2021-09-01 15:05:00|11851.4|11850.8|11853.2|11852.6|11854.5|11853.7|11851|11850.4|569
1630509000000|2021-09-01 15:10:00|11853.3|11852.7|11856.1|11855.5|11856.1|11855.5|11852.1|11851.5|492
1630509300000|2021-09-01 15:15:00|11856|11855.4|11854.3|11853.4|11856.9|11856|11853.8|11853.1|489
1630509600000|2021-09-01 15:20:00|11853.8|11853.2|11852.6|11851.7|11854.1|11853.4|11850.5|11849.9|500
1630509900000|2021-09-01 15:25:00|11852.5|11851.6|11848.7|11848.1|11853|11852.3|11848.6|11847.9|547
1630510200000|2021-09-01 15:30:00|11848.8|11848.2|11848.8|11848.2|11850.8|11850.2|11847.6|11846.9|519
1630510500000|2021-09-01 15:35:00|11849|11848.4|11848.8|11848.2|11849.7|11849.1|11847|11846.3|410
1630510800000|2021-09-01 15:40:00|11849|11848.1|11849.1|11848.5|11849.3|11848.6|11848.1|11847.3|348
1630511100000|2021-09-01 15:45:00|11849.2|11848.6|11852.6|11851.7|11852.6|11851.9|11848|11847.3|390
1630511400000|2021-09-01 15:50:00|11852.5|11851.6|11850.1|11849.5|11852.5|11851.7|11850.1|11849.5|311
1630511700000|2021-09-01 15:55:00|11850.2|11849.6|11850.2|11849.6|11852.9|11852.2|11850.1|11849.5|337
1630512000000|2021-09-01 16:00:00|11850.3|11849.7|11851.4|11850.8|11852.1|11851.5|11850.3|11849.7|320
1630512300000|2021-09-01 16:05:00|11851.6|11851|11853.8|11852.9|11854.4|11853.7|11851|11850.2|292
1630512600000|2021-09-01 16:10:00|11853.7|11852.8|11855.2|11854.6|11856.4|11855.7|11853.6|11852.7|348
1630512900000|2021-09-01 16:15:00|11855.3|11854.7|11856.3|11855.7|11856.5|11855.8|11854|11853.4|282
1630513200000|2021-09-01 16:20:00|11856.5|11855.6|11855.9|11855.3|11856.6|11855.8|11855.1|11854.5|274
1630513500000|2021-09-01 16:25:00|11856|11855.4|11855.9|11855.3|11856.8|11856.2|11855.5|11854.9|244
1630513800000|2021-09-01 16:30:00|11856|11855.4|11854.8|11854.2|11856.5|11855.9|11854.3|11853.7|284
1630514100000|2021-09-01 16:35:00|11854.9|11854.3|11854.2|11853.6|11855.3|11854.7|11853.1|11852.5|259
1630514400000|2021-09-01 16:40:00|11854.3|11853.7|11852.2|11851.6|11854.3|11853.7|11852.1|11851.4|260
1630514700000|2021-09-01 16:45:00|11852.3|11851.7|11849.8|11849.2|11852.7|11852.1|11849.2|11848.5|401
1630515000000|2021-09-01 16:50:00|11849.7|11849.1|11848.4|11847.5|11850|11849.4|11847.7|11846.9|293
1630515300000|2021-09-01 16:55:00|11848.3|11847.7|11848.4|11847.8|11849.4|11848.8|11847.8|11847.2|256
1630515600000|2021-09-01 17:00:00|11848.5|11847.9|11847.3|11846.7|11848.8|11848.1|11845.5|11844.9|309
1630515900000|2021-09-01 17:05:00|11847.2|11846.6|11847.8|11847.2|11849.1|11848.3|11845.4|11844.6|275
1630516200000|2021-09-01 17:10:00|11847.7|11847.1|11850.4|11849.8|11850.4|11849.8|11846.6|11845.9|367
1630516500000|2021-09-01 17:15:00|11850.5|11849.9|11851|11850.1|11851.1|11850.4|11849.4|11848.6|302
1630516800000|2021-09-01 17:20:00|11851.1|11850.2|11850.4|11849.5|11851.6|11850.9|11850|11849.2|235
1630517100000|2021-09-01 17:25:00|11850.2|11849.6|11850.6|11849.7|11851.3|11850.7|11850|11849.3|200
1630517400000|2021-09-01 17:30:00|11850.3|11849.5|11848.1|11847.5|11850.8|11850.1|11847.6|11847|236
1630517700000|2021-09-01 17:35:00|11848|11847.4|11847|11846.4|11848.7|11848|11847|11846.2|238
1630518000000|2021-09-01 17:40:00|11847.1|11846.5|11845.6|11845|11847.2|11846.5|11845.1|11844.4|235
1630518300000|2021-09-01 17:45:00|11845.8|11844.9|11845.2|11844.6|11846.1|11845.3|11844.2|11843.4|216
1630518600000|2021-09-01 17:50:00|11845.3|11844.7|11844.3|11843.7|11845.8|11845.1|11844.2|11843.4|230
1630518900000|2021-09-01 17:55:00|11844.2|11843.6|11843.2|11842.6|11844.9|11844.2|11842.8|11842.2|191
1630519200000|2021-09-01 18:00:00|11843.1|11842.5|11841.9|11841|11845.4|11844.8|11841.7|11840.9|516
1630519500000|2021-09-01 18:05:00|11841.7|11841.1|11844.1|11843.2|11844.6|11843.8|11841.3|11840.7|211
1630519800000|2021-09-01 18:10:00|11844|11843.1|11844|11843.1|11844.2|11843.4|11843.3|11842.5|161
1630520100000|2021-09-01 18:15:00|11844.1|11843.2|11844.1|11843.2|11844.3|11843.6|11843.4|11842.5|117
1630520400000|2021-09-01 18:20:00|11844.2|11843.3|11844.4|11843.5|11845.5|11844.8|11844.1|11843.2|200
1630520700000|2021-09-01 18:25:00|11844.5|11843.6|11845.1|11844.5|11846.3|11845.6|11844.4|11843.5|248
1630521000000|2021-09-01 18:30:00|11845.3|11844.7|11845.8|11844.9|11846.1|11845.2|11843.2|11842.4|360
1630521300000|2021-09-01 18:35:00|11845.7|11844.8|11844.1|11843.5|11845.9|11845.1|11843.8|11843|234
1630521600000|2021-09-01 18:40:00|11844.4|11843.6|11844.6|11844|11845.6|11844.7|11843.3|11842.6|299
1630521900000|2021-09-01 18:45:00|11844.8|11843.9|11845.6|11844.7|11845.7|11845|11844.3|11843.7|251
1630522200000|2021-09-01 18:50:00|11845.5|11844.9|11847.5|11846.6|11847.9|11847.3|11845.4|11844.6|265
1630522500000|2021-09-01 18:55:00|11847.4|11846.5|11846.9|11846.3|11847.6|11847|11846.2|11845.5|317
1630522800000|2021-09-01 19:00:00|11846.8|11846.2|11843.8|11843.2|11847.1|11846.3|11843.8|11843|292
1630523100000|2021-09-01 19:05:00|11844|11843.1|11842.5|11841.6|11844.7|11843.9|11842.3|11841.4|191
1630523400000|2021-09-01 19:10:00|11842.4|11841.5|11843.6|11842.7|11843.8|11842.9|11842.1|11841.3|285
1630523700000|2021-09-01 19:15:00|11843.5|11842.6|11844.7|11843.8|11844.8|11844.1|11843.3|11842.6|277
1630524000000|2021-09-01 19:20:00|11844.5|11843.9|11845.1|11844.2|11845.3|11844.7|11844.4|11843.7|158
1630524300000|2021-09-01 19:25:00|11845|11844.1|11843.5|11842.6|11845.1|11844.2|11843.1|11842.2|176
1630524600000|2021-09-01 19:30:00|11843.6|11842.7|11845|11844.1|11845.2|11844.3|11842.9|11842.2|196
1630524900000|2021-09-01 19:35:00|11845.1|11844.2|11845.7|11844.8|11846|11845.2|11844.8|11843.9|170
1630525200000|2021-09-01 19:40:00|11845.4|11844.7|11844|11843.1|11845.7|11845|11843.3|11842.6|170
1630525500000|2021-09-01 19:45:00|11843.9|11843|11841.5|11840.9|11844|11843.2|11841.5|11840.7|189
1630525800000|2021-09-01 19:50:00|11841.8|11840.8|11840.5|11839.6|11841.8|11840.9|11839.8|11839|268
1630526100000|2021-09-01 19:55:00|11840.4|11839.5|11838.6|11838|11841|11840.3|11838.5|11837.8|398
1630526400000|2021-09-01 20:00:00|11838.8|11837.9|11839.3|11838.4|11839.5|11838.7|11838.1|11837.3|285
1630526700000|2021-09-01 20:05:00|11838.8|11838.2|11839.2|11838.6|11839.5|11838.7|11838.6|11837.7|235
1630527000000|2021-09-01 20:10:00|11839.3|11838.4|11839.4|11838.5|11839.5|11838.7|11838.6|11837.8|133
1630527300000|2021-09-01 20:15:00|11839.5|11838.6|11840|11839.4|11840.3|11839.6|11839.5|11838.6|110
1630527600000|2021-09-01 20:20:00|11839.9|11839.3|11839.2|11838.3|11840.6|11839.7|11838.7|11837.9|101
1630527900000|2021-09-01 20:25:00|11839|11838.4|11839.8|11838.9|11840.3|11839.6|11839|11838.2|125
1630528200000|2021-09-01 20:30:00|11839.7|11838.8|11839.7|11838.8|11839.8|11838.9|11838.9|11838|107
1630528500000|2021-09-01 20:35:00|11839.6|11838.7|11838.6|11837.7|11839.6|11838.7|11838.5|11837.6|75
1630528800000|2021-09-01 20:40:00|11838.7|11837.8|11839.3|11838.4|11839.4|11838.6|11838.4|11837.5|101
1630529100000|2021-09-01 20:45:00|11839.2|11838.3|11838.8|11837.9|11840|11839.1|11838.8|11837.9|132
1630529400000|2021-09-01 20:50:00|11838.9|11838|11839.3|11838.4|11839.8|11838.9|11838.6|11837.7|184
1630529700000|2021-09-01 20:55:00|11839.4|11838.5|11840.5|11837.7|11841.3|11840.3|11839.4|11837.7|204
1630530000000|2021-09-01 21:00:00|11841|11839.6|11842.1|11837.1|11846.2|11839.9|11841|11836.6|77
1630530300000|2021-09-01 21:05:00|11842|11836.7|11842.5|11836.8|11843.9|11837.5|11839.7|11836.1|125
1630530600000|2021-09-01 21:10:00|11842.9|11836.4|11842.2|11836.8|11843.4|11837|11841.2|11835.8|145
1630530900000|2021-09-01 21:15:00|11841.5|11836.7|11843|11837.5|11843.5|11838.5|11839.2|11836|189
1630531200000|2021-09-01 21:20:00|11842.7|11836.9|11841.7|11838.1|11843.8|11839|11841.2|11836.4|171
1630531500000|2021-09-01 21:25:00|11842.2|11838.2|11841.3|11836.9|11843.6|11839.6|11840.8|11836.5|113
1630531800000|2021-09-01 21:30:00|11841.2|11837.1|11841.9|11836.8|11842.2|11837.7|11840.3|11836.4|175
1630532100000|2021-09-01 21:35:00|11841.8|11837.1|11841.8|11836.9|11842.5|11837.4|11840.7|11836|132
1630532400000|2021-09-01 21:40:00|11841.7|11837|11841.8|11837|11842.2|11837.7|11840.2|11836.2|184
1630532700000|2021-09-01 21:45:00|11841.1|11837.1|11841.6|11838.5|11842.5|11839.8|11840.3|11836.5|208
1630533000000|2021-09-01 21:50:00|11840.6|11838.3|11842.3|11837.8|11843.3|11839.3|11840.2|11837.6|273
1630533300000|2021-09-01 21:55:00|11842.2|11837.9|11842|11837.6|11842.6|11838.8|11840.9|11837.1|275
1630533600000|2021-09-01 22:00:00|11841.5|11837.5|11842.1|11840.7|11843|11841|11840.8|11837.2|392
1630533900000|2021-09-01 22:05:00|11842|11840.8|11841.4|11840.3|11842.2|11841|11841.2|11840.1|237
1630534200000|2021-09-01 22:10:00|11841.3|11840.4|11840.7|11839.8|11841.4|11840.5|11840.6|11839.7|98
1630534500000|2021-09-01 22:15:00|11840.8|11839.9|11840.8|11839.9|11841.3|11840.4|11840.5|11839.6|35
1630534800000|2021-09-01 22:20:00|11840.9|11840|11840.8|11839.9|11840.9|11840|11840.7|11839.8|53
1630535100000|2021-09-01 22:25:00|11840.9|11840|11841.3|11840.4|11841.3|11840.4|11840.8|11839.9|36
1630535400000|2021-09-01 22:30:00|11841.2|11840.3|11840.3|11839.4|11841.2|11840.3|11840.2|11839.3|81
1630535700000|2021-09-01 22:35:00|11840.2|11839.3|11840.8|11839.9|11841.1|11840.2|11840.2|11839.3|76
1630536000000|2021-09-01 22:40:00|11840.9|11840|11842.3|11841.4|11842.5|11841.6|11840.7|11839.8|168
1630536300000|2021-09-01 22:45:00|11842.2|11841.3|11840.9|11840|11842.2|11841.3|11840.8|11839.9|90
1630536600000|2021-09-01 22:50:00|11840.8|11839.9|11841.2|11840.3|11841.5|11840.6|11840.7|11839.8|46
1630536900000|2021-09-01 22:55:00|11841.3|11840.4|11841.3|11840.4|11841.6|11840.7|11841.3|11840.4|41
1630537200000|2021-09-01 23:00:00|11841.4|11840.5|11842.5|11841.6|11842.6|11841.7|11841|11840.1|110
1630537500000|2021-09-01 23:05:00|11842.4|11841.5|11842.3|11841.4|11842.7|11841.8|11841.8|11840.9|85
1630537800000|2021-09-01 23:10:00|11842.4|11841.5|11841.7|11840.8|11842.5|11841.6|11841.7|11840.8|74
1630538100000|2021-09-01 23:15:00|11841.6|11840.7|11841.7|11840.8|11842.1|11841.2|11841.3|11840.4|69
1630538400000|2021-09-01 23:20:00|11841.6|11840.7|11841.4|11840.5|11841.7|11840.8|11841.3|11840.4|44
1630538700000|2021-09-01 23:25:00|11841.5|11840.6|11841.8|11840.9|11842|11841.2|11841.3|11840.5|54
1630539000000|2021-09-01 23:30:00|11841.9|11841|11841.4|11840.5|11842|11841.2|11841.3|11840.5|50
1630539300000|2021-09-01 23:35:00|11841.5|11840.6|11841.5|11840.6|11841.5|11840.6|11841.4|11840.5|33
1630539600000|2021-09-01 23:40:00|11841.4|11840.5|11841.4|11840.5|11841.5|11840.6|11841.3|11840.4|41
1630539900000|2021-09-01 23:45:00|11841.5|11840.6|11841.4|11840.5|11841.6|11840.7|11841.4|11840.5|42
1630540200000|2021-09-01 23:50:00|11841.5|11840.6|11841.2|11840.3|11841.6|11840.7|11841.1|11840.3|36
1630540500000|2021-09-01 23:55:00|11841.3|11840.4|11841.2|11840.6|11841.4|11840.7|11840.7|11839.9|109
1630540800000|2021-09-02 00:00:00|11841.1|11840.5|11844.4|11843.8|11844.7|11843.9|11840.9|11840.1|294
1630541100000|2021-09-02 00:05:00|11844.6|11843.7|11845|11844.1|11845.4|11844.5|11843.9|11843.1|194
1630541400000|2021-09-02 00:10:00|11845.1|11844.2|11846|11845.4|11846.2|11845.6|11844.9|11844.1|189
1630541700000|2021-09-02 00:15:00|11846.2|11845.3|11845.4|11844.8|11846.6|11845.9|11844.8|11844.1|196
1630542000000|2021-09-02 00:20:00|11845.3|11844.7|11844.2|11843.3|11845.4|11844.8|11844.1|11843.2|139
1630542300000|2021-09-02 00:25:00|11844.1|11843.2|11842|11841.1|11844.2|11843.3|11840.5|11839.7|292
1630542600000|2021-09-02 00:30:00|11842.1|11841.2|11842|11841.1|11843.2|11842.5|11841.7|11841|181
1630542900000|2021-09-02 00:35:00|11841.9|11841|11842.3|11841.4|11843|11842.2|11841.4|11840.5|254
1630543200000|2021-09-02 00:40:00|11842.2|11841.3|11840.8|11839.9|11842.9|11842|11840.4|11839.6|240
1630543500000|2021-09-02 00:45:00|11840.9|11840|11841.1|11840.5|11842.4|11841.6|11840.2|11839.5|201
1630543800000|2021-09-02 00:50:00|11841.4|11840.4|11845.4|11844.5|11845.4|11844.5|11841.3|11840.4|323
1630544100000|2021-09-02 00:55:00|11845.5|11844.6|11845.4|11844.5|11846.7|11845.8|11843.8|11842.9|278
1630544400000|2021-09-02 01:00:00|11845.3|11844.4|11843.7|11842.8|11845.3|11844.4|11842.8|11841.9|231
1630544700000|2021-09-02 01:05:00|11843.5|11842.9|11844.7|11843.8|11844.8|11844|11842.5|11841.6|197
1630545000000|2021-09-02 01:10:00|11844.8|11843.9|11844.9|11844|11845.2|11844.3|11844.1|11843.3|191
1630545300000|2021-09-02 01:15:00|11845|11844.1|11845.1|11844.2|11845.4|11844.5|11844.6|11843.7|152
1630545600000|2021-09-02 01:20:00|11845.2|11844.5|11844.4|11843.5|11845.8|11845|11844.2|11843.4|132
1630545900000|2021-09-02 01:25:00|11844.3|11843.4|11844.3|11843.4|11845.9|11845|11844.1|11843.3|149
1630546200000|2021-09-02 01:30:00|11844.4|11843.5|11844.9|11844|11845|11844.1|11843.7|11842.9|217
1630546500000|2021-09-02 01:35:00|11844.8|11843.9|11841.3|11840.4|11845.1|11844.4|11840.7|11840|295
1630546800000|2021-09-02 01:40:00|11841.4|11840.5|11839.4|11838.8|11841.6|11840.8|11839.4|11838.7|221
1630547100000|2021-09-02 01:45:00|11839.6|11839|11839.9|11839|11840.4|11839.5|11838|11837.3|200
1630547400000|2021-09-02 01:50:00|11839.7|11839.1|11838.9|11838|11841|11840.2|11838.9|11838|158
1630547700000|2021-09-02 01:55:00|11839|11838.1|11839.7|11838.8|11839.9|11839.2|11838.8|11837.9|164
1630548000000|2021-09-02 02:00:00|11839.6|11839|11837.8|11836.9|11839.9|11839.1|11837.6|11836.7|200
1630548300000|2021-09-02 02:05:00|11837.9|11837|11838.7|11837.8|11839.4|11838.6|11837.2|11836.4|168
1630548600000|2021-09-02 02:10:00|11838.6|11838|11840|11839.1|11840|11839.2|11838.6|11837.9|136
1630548900000|2021-09-02 02:15:00|11839.9|11839|11839.7|11839.1|11840.6|11839.8|11839.6|11838.9|130
1630549200000|2021-09-02 02:20:00|11839.9|11839|11839.9|11839|11841|11840.2|11839.7|11838.9|156
1630549500000|2021-09-02 02:25:00|11840|11839.1|11839.4|11838.5|11840.1|11839.3|11839.1|11838.5|103
1630549800000|2021-09-02 02:30:00|11839.5|11838.6|11840.3|11839.4|11840.4|11839.6|11839.3|11838.4|134
1630550100000|2021-09-02 02:35:00|11840.2|11839.6|11839.2|11838.6|11840.3|11839.6|11839.2|11838.4|106
1630550400000|2021-09-02 02:40:00|11839.1|11838.5|11840.5|11839.6|11840.8|11840|11839.1|11838.4|125
1630550700000|2021-09-02 02:45:00|11840.4|11839.5|11840.9|11840|11841.2|11840.6|11839.8|11839|157
1630551000000|2021-09-02 02:50:00|11840.7|11840.1|11839.7|11838.8|11840.9|11840.1|11839.6|11838.8|142
1630551300000|2021-09-02 02:55:00|11839.6|11839.1|11839.4|11838.8|11840.1|11839.3|11838.5|11837.8|189
1630551600000|2021-09-02 03:00:00|11839.6|11838.7|11838.8|11838.2|11839.9|11839.2|11838.3|11837.6|146
1630551900000|2021-09-02 03:05:00|11838.9|11838.3|11840.1|11839.2|11840.3|11839.6|11838.9|11838.1|148
1630552200000|2021-09-02 03:10:00|11840|11839.1|11839.6|11839|11840.1|11839.4|11839.5|11838.7|93
1630552500000|2021-09-02 03:15:00|11839.8|11838.9|11838.7|11838.1|11839.8|11839.1|11838.6|11837.9|144
1630552800000|2021-09-02 03:20:00|11838.8|11838.2|11838.8|11838.2|11839.7|11839.1|11838.6|11837.9|169
1630553100000|2021-09-02 03:25:00|11838.9|11838|11839.4|11838.5|11839.5|11838.7|11838.6|11837.9|122
1630553400000|2021-09-02 03:30:00|11839.3|11838.4|11839.3|11838.4|11840|11839.2|11839.1|11838.4|120
1630553700000|2021-09-02 03:35:00|11839.1|11838.5|11839.3|11838.7|11839.9|11839.2|11838.6|11838|131
1630554000000|2021-09-02 03:40:00|11839.4|11838.8|11839.3|11838.7|11839.7|11838.9|11837.7|11837|187
1630554300000|2021-09-02 03:45:00|11839.4|11838.8|11837.8|11836.9|11839.6|11839|11837.5|11836.8|182
1630554600000|2021-09-02 03:50:00|11838|11837.1|11838.2|11837.6|11838.4|11837.7|11837.1|11836.4|149
1630554900000|2021-09-02 03:55:00|11838.3|11837.4|11838.1|11837.5|11838.8|11838|11837.8|11837.2|101
1630555200000|2021-09-02 04:00:00|11838.2|11837.6|11838.2|11837.6|11838.4|11837.6|11837.7|11837|113
1630555500000|2021-09-02 04:05:00|11838.1|11837.5|11838.9|11838|11838.9|11838.2|11837.7|11836.9|123
1630555800000|2021-09-02 04:10:00|11838.8|11837.9|11837.7|11837.1|11838.9|11838.2|11837.6|11836.9|58
1630556100000|2021-09-02 04:15:00|11837.8|11837.2|11837.6|11837|11838.2|11837.5|11837.4|11836.8|74
1630556400000|2021-09-02 04:20:00|11837.7|11837.1|11837.6|11837|11838.4|11837.6|11837.6|11837|57
1630556700000|2021-09-02 04:25:00|11837.8|11836.9|11837.2|11836.6|11837.8|11837.1|11837|11836.2|109
1630557000000|2021-09-02 04:30:00|11837.1|11836.5|11837.2|11836.3|11837.4|11836.6|11837.1|11836.3|57
1630557300000|2021-09-02 04:35:00|11837.3|11836.4|11837|11836.4|11837.3|11836.6|11836.6|11836|83
1630557600000|2021-09-02 04:40:00|11836.9|11836|11836.4|11835.5|11837.1|11836.4|11836.1|11835.3|120
1630557900000|2021-09-02 04:45:00|11836.3|11835.7|11836.2|11835.6|11836.7|11836.1|11836|11835.3|126
1630558200000|2021-09-02 04:50:00|11836.3|11835.4|11836.1|11835.5|11836.4|11835.7|11835.2|11834.4|117
1630558500000|2021-09-02 04:55:00|11836.2|11835.3|11835|11834.4|11836.3|11835.5|11834.9|11834.2|172
1630558800000|2021-09-02 05:00:00|11835.1|11834.5|11835.8|11834.9|11835.8|11835.1|11834.7|11834|206
1630559100000|2021-09-02 05:05:00|11835.7|11834.8|11837.7|11837.1|11838.1|11837.2|11835.6|11834.8|138
1630559400000|2021-09-02 05:10:00|11837.5|11836.6|11837.8|11836.9|11838.2|11837.4|11837.1|11836.4|131
1630559700000|2021-09-02 05:15:00|11837.7|11836.8|11837.2|11836.6|11837.9|11837.2|11837.1|11836.3|118
1630560000000|2021-09-02 05:20:00|11837.1|11836.5|11839.1|11838.5|11839.4|11838.7|11837|11836.3|144
1630560300000|2021-09-02 05:25:00|11839.2|11838.6|11838.3|11837.4|11839.2|11838.6|11837.5|11836.8|126
1630560600000|2021-09-02 05:30:00|11838.4|11837.5|11839.2|11838.3|11839.3|11838.5|11837.6|11836.9|91
1630560900000|2021-09-02 05:35:00|11839.3|11838.4|11839.9|11839|11839.9|11839.1|11838.7|11837.9|113
1630561200000|2021-09-02 05:40:00|11839.8|11838.9|11840.6|11839.7|11840.8|11840|11838.7|11838.1|181
1630561500000|2021-09-02 05:45:00|11840.5|11839.6|11842.5|11841.6|11842.6|11841.8|11839.6|11838.9|159
1630561800000|2021-09-02 05:50:00|11842.3|11841.7|11842.6|11841.7|11843.2|11842.5|11841.8|11841|240
1630562100000|2021-09-02 05:55:00|11842.3|11841.6|11843.8|11842.9|11844.4|11843.7|11842.2|11841.5|361
1630562400000|2021-09-02 06:00:00|11843.9|11843|11846.9|11846|11847|11846.1|11842.4|11841.7|509
1630562700000|2021-09-02 06:05:00|11847|11846.1|11845.1|11844.5|11847|11846.2|11843.5|11842.7|361
1630563000000|2021-09-02 06:10:00|11845.2|11844.6|11843.1|11842.5|11846.3|11845.5|11842.7|11842|294
1630563300000|2021-09-02 06:15:00|11843|11842.4|11843.2|11842.6|11843.4|11842.7|11841.7|11840.9|226
1630563600000|2021-09-02 06:20:00|11843.1|11842.5|11840.8|11839.9|11843.7|11843.1|11840.7|11839.9|212
1630563900000|2021-09-02 06:25:00|11840.9|11840|11841.7|11841.1|11843.1|11842.3|11840.9|11840|260
1630564200000|2021-09-02 06:30:00|11841.6|11841|11841.3|11840.4|11842.2|11841.5|11840.3|11839.5|319
1630564500000|2021-09-02 06:35:00|11841.4|11840.5|11841.2|11840.3|11843.6|11842.9|11840.8|11840|320
1630564800000|2021-09-02 06:40:00|11841.3|11840.4|11842.6|11841.7|11844.7|11843.8|11840.9|11840.3|402
1630565100000|2021-09-02 06:45:00|11842.7|11841.8|11843.6|11842.7|11845.2|11844.6|11842.5|11841.6|360
1630565400000|2021-09-02 06:50:00|11843.7|11842.8|11844.4|11843.5|11844.4|11843.5|11842.4|11841.7|261
1630565700000|2021-09-02 06:55:00|11844.3|11843.4|11845.9|11845|11846.5|11845.8|11844.3|11843.4|476
1630566000000|2021-09-02 07:00:00|11846|11845.1|11845.8|11845.2|11847|11846.2|11844.1|11843.5|467
1630566300000|2021-09-02 07:05:00|11845.7|11845.1|11843.5|11842.9|11846|11845.2|11842.8|11842|404
1630566600000|2021-09-02 07:10:00|11843.4|11842.8|11844|11843.1|11844.1|11843.4|11840.5|11839.8|411
1630566900000|2021-09-02 07:15:00|11844.1|11843.2|11842.9|11842|11844.1|11843.2|11841.2|11840.6|374
1630567200000|2021-09-02 07:20:00|11842.8|11841.9|11845|11844.4|11845.6|11844.8|11842.4|11841.5|366
1630567500000|2021-09-02 07:25:00|11845.1|11844.5|11846|11845.4|11846.6|11845.9|11844.7|11844|449
1630567800000|2021-09-02 07:30:00|11846.2|11845.3|11850.9|11850|11852.1|11851.5|11845.6|11844.9|495
1630568100000|2021-09-02 07:35:00|11850.8|11849.9|11850.1|11849.2|11852|11851.2|11849.2|11848.4|470
1630568400000|2021-09-02 07:40:00|11850|11849.1|11849|11848.1|11851.2|11850.4|11848.7|11848|469
1630568700000|2021-09-02 07:45:00|11848.8|11848.2|11846.6|11846|11849.9|11849.2|11846.5|11845.8|425
1630569000000|2021-09-02 07:50:00|11846.8|11845.9|11847.3|11846.7|11848.1|11847.2|11845|11844.4|458
1630569300000|2021-09-02 07:55:00|11847.2|11846.6|11847.8|11847.2|11848.5|11847.7|11846.1|11845.4|397
1630569600000|2021-09-02 08:00:00|11848|11847.1|11846.4|11845.8|11848.4|11847.6|11845.7|11845.1|399
1630569900000|2021-09-02 08:05:00|11846.3|11845.7|11844.2|11843.6|11846.4|11845.7|11843.6|11842.9|489
1630570200000|2021-09-02 08:10:00|11844.1|11843.5|11846.2|11845.6|11846.6|11845.9|11843.6|11842.9|461
1630570500000|2021-09-02 08:15:00|11846|11845.4|11845.6|11845|11847.9|11847.1|11845.2|11844.5|381
1630570800000|2021-09-02 08:20:00|11845.5|11844.9|11849|11848.4|11850.3|11849.7|11845.5|11844.7|455
1630571100000|2021-09-02 08:25:00|11849.1|11848.2|11847.3|11846.7|11850|11849.4|11847.1|11846.4|360
1630571400000|2021-09-02 08:30:00|11847.4|11846.8|11844.8|11843.9|11847.8|11847.1|11844.6|11843.9|465
1630571700000|2021-09-02 08:35:00|11845|11844.4|11846.3|11845.4|11847.9|11847.1|11844.8|11844.1|388
1630572000000|2021-09-02 08:40:00|11846.4|11845.5|11848.2|11847.6|11848.8|11848.1|11844.8|11844.1|406
1630572300000|2021-09-02 08:45:00|11848|11847.4|11848.1|11847.5|11850.4|11849.6|11847.4|11846.8|369
1630572600000|2021-09-02 08:50:00|11848.2|11847.3|11847.9|11847.3|11848.3|11847.6|11846.5|11845.9|274
1630572900000|2021-09-02 08:55:00|11848|11847.4|11846|11845.1|11848.3|11847.7|11845.9|11845|426
1630573200000|2021-09-02 09:00:00|11846.2|11845.3|11846|11845.4|11846.9|11846.1|11844.9|11844.2|380
1630573500000|2021-09-02 09:05:00|11845.9|11845.3|11846.7|11846.1|11847.6|11847|11845.2|11844.5|266
1630573800000|2021-09-02 09:10:00|11846.8|11846.2|11845.6|11845|11847.1|11846.3|11844.1|11843.4|337
1630574100000|2021-09-02 09:15:00|11845.7|11845.1|11845.6|11845|11846.1|11845.3|11843.3|11842.6|371
1630574400000|2021-09-02 09:20:00|11845.7|11845.1|11846.1|11845.5|11847.6|11846.8|11845.6|11844.9|383
1630574700000|2021-09-02 09:25:00|11846.2|11845.6|11847.4|11846.8|11848.1|11847.4|11845.9|11845.3|204
1630575000000|2021-09-02 09:30:00|11847.3|11846.7|11849.4|11848.8|11849.6|11849|11845.4|11844.8|378
1630575300000|2021-09-02 09:35:00|11849.3|11848.7|11850.2|11849.6|11850.5|11849.8|11849|11848.2|392
1630575600000|2021-09-02 09:40:00|11850.3|11849.4|11852.1|11851.2|11852.1|11851.3|11848|11847.4|349
1630575900000|2021-09-02 09:45:00|11852.2|11851.3|11851.9|11851.3|11853.6|11852.9|11850.8|11850.1|535
1630576200000|2021-09-02 09:50:00|11852|11851.1|11850.8|11849.9|11853.3|11852.6|11850.7|11849.9|334
1630576500000|2021-09-02 09:55:00|11851|11850.2|11852|11851.4|11853|11852.1|11849.3|11848.5|386
1630576800000|2021-09-02 10:00:00|11851.9|11851.3|11851.5|11850.6|11852.3|11851.6|11850.8|11850.2|303
1630577100000|2021-09-02 10:05:00|11851.6|11850.7|11852.8|11851.9|11853.6|11852.9|11851.5|11850.6|267
1630577400000|2021-09-02 10:10:00|11852.7|11852.1|11854|11853.1|11854.7|11854|11852.7|11852.1|291
1630577700000|2021-09-02 10:15:00|11854.2|11853.3|11853.1|11852.5|11855.3|11854.6|11852.7|11852|336
1630578000000|2021-09-02 10:20:00|11853.3|11852.7|11851.4|11850.8|11854.4|11853.6|11850.6|11849.9|341
1630578300000|2021-09-02 10:25:00|11851.5|11850.9|11853.1|11852.2|11854.5|11853.6|11851.5|11850.9|346
1630578600000|2021-09-02 10:30:00|11853.3|11852.7|11853.5|11852.6|11855.2|11854.5|11853.3|11852.5|309
1630578900000|2021-09-02 10:35:00|11853.6|11852.7|11852.3|11851.7|11855|11854.3|11852.1|11851.5|255
1630579200000|2021-09-02 10:40:00|11852.4|11851.8|11852.3|11851.7|11854.1|11853.3|11852.3|11851.5|263
1630579500000|2021-09-02 10:45:00|11852.2|11851.6|11850.3|11849.4|11852.7|11851.9|11849.1|11848.5|339
1630579800000|2021-09-02 10:50:00|11850.1|11849.2|11853.8|11853.2|11853.9|11853.2|11850|11849.1|277
1630580100000|2021-09-02 10:55:00|11853.9|11853.3|11855.2|11854.3|11856.3|11855.6|11853.9|11853.1|326
1630580400000|2021-09-02 11:00:00|11855.3|11854.4|11850.6|11850|11855.3|11854.4|11850.5|11849.7|370
1630580700000|2021-09-02 11:05:00|11850.9|11850.3|11853.7|11852.8|11853.9|11853.1|11850.7|11850|436
1630581000000|2021-09-02 11:10:00|11853.5|11852.9|11849.4|11848.5|11854.3|11853.6|11849|11848.4|410
1630581300000|2021-09-02 11:15:00|11849.5|11848.6|11847.8|11847.2|11850.1|11849.3|11847.6|11847|309
1630581600000|2021-09-02 11:20:00|11848.1|11847.5|11849.6|11849|11850.2|11849.6|11847.9|11847.2|221
1630581900000|2021-09-02 11:25:00|11849.5|11848.9|11849.5|11848.6|11849.6|11848.9|11846.7|11846.1|293
1630582200000|2021-09-02 11:30:00|11849.6|11848.7|11850.5|11849.6|11850.6|11849.8|11848.8|11848|308
1630582500000|2021-09-02 11:35:00|11850.6|11849.7|11852.4|11851.8|11853.3|11852.7|11850.5|11849.7|336
1630582800000|2021-09-02 11:40:00|11852.6|11851.7|11850.7|11850.1|11852.9|11852.2|11850.6|11849.9|260
1630583100000|2021-09-02 11:45:00|11850.6|11850|11851.4|11850.8|11851.9|11851.3|11847.7|11847.1|393
1630583400000|2021-09-02 11:50:00|11851.5|11850.9|11852.2|11851.6|11853.8|11853.2|11850.5|11849.8|326
1630583700000|2021-09-02 11:55:00|11852.1|11851.5|11847.2|11846.6|11852.2|11851.6|11847.2|11846.4|451
1630584000000|2021-09-02 12:00:00|11847.5|11846.9|11849.9|11849|11850.4|11849.6|11846.9|11846.1|472
1630584300000|2021-09-02 12:05:00|11849.8|11848.9|11848.7|11847.8|11849.9|11849.2|11847.8|11847|285
1630584600000|2021-09-02 12:10:00|11848.5|11847.9|11846.6|11846|11848.8|11848.2|11846.4|11845.7|330
1630584900000|2021-09-02 12:15:00|11846.5|11845.9|11846.7|11846.1|11847.5|11846.8|11846.2|11845.6|334
1630585200000|2021-09-02 12:20:00|11846.6|11846|11842.6|11842|11847.4|11846.8|11842.6|11842|491
1630585500000|2021-09-02 12:25:00|11842.7|11842.1|11844.8|11843.6|11844.8|11843.8|11842.3|11841.7|369
1630585800000|2021-09-02 12:30:00|11844.7|11843.8|11845.7|11845.1|11847.7|11847|11843.6|11842.6|696
1630586100000|2021-09-02 12:35:00|11845.8|11845.2|11843.8|11843.2|11846.3|11845.7|11843.3|11842.7|544
1630586400000|2021-09-02 12:40:00|11843.5|11842.9|11840.9|11840.3|11843.7|11843.1|11836.9|11836|654
1630586700000|2021-09-02 12:45:00|11841|11840.4|11841.3|11840.4|11843.3|11842.7|11840.4|11839.6|533
1630587000000|2021-09-02 12:50:00|11841.4|11840.5|11843.9|11843.3|11845.7|11845.1|11841.4|11840.5|584
1630587300000|2021-09-02 12:55:00|11844|11843.4|11847.7|11846.8|11848.7|11848.1|11843.5|11842.8|561
1630587600000|2021-09-02 13:00:00|11847.6|11847|11849.1|11848.5|11849.8|11849.1|11846.7|11846.1|658
1630587900000|2021-09-02 13:05:00|11849.2|11848.6|11850.1|11849.5|11851.4|11850.7|11848.6|11847.9|568
1630588200000|2021-09-02 13:10:00|11850|11849.4|11850.6|11850|11851.2|11850.6|11849.1|11848.5|406
1630588500000|2021-09-02 13:15:00|11850.7|11850.1|11850.9|11850.3|11851.6|11851|11849.4|11848.8|343
1630588800000|2021-09-02 13:20:00|11851.1|11850.5|11853|11852.4|11854.4|11853.8|11849.7|11849|438
1630589100000|2021-09-02 13:25:00|11853.1|11852.5|11852.8|11852.2|11853.6|11853|11851.8|11851.1|432
1630589400000|2021-09-02 13:30:00|11853|11852.4|11853.5|11852.9|11854.4|11853.7|11851.7|11851|605
1630589700000|2021-09-02 13:35:00|11853.4|11852.8|11853.1|11852.5|11855|11854.1|11852.2|11851.6|560
1630590000000|2021-09-02 13:40:00|11853|11852.4|11857.8|11857.2|11858.1|11857.5|11852.8|11852.1|609
1630590300000|2021-09-02 13:45:00|11857.9|11857.3|11861.3|11860.7|11862.9|11862.3|11857.8|11857.2|814
1630590600000|2021-09-02 13:50:00|11861.4|11860.5|11860.9|11860.3|11861.4|11860.8|11858|11857.4|687
1630590900000|2021-09-02 13:55:00|11861|11860.4|11859.2|11858.3|11861.6|11861|11858.2|11857.3|470
1630591200000|2021-09-02 14:00:00|11859.3|11858.6|11852.3|11851.7|11859.4|11858.6|11850.4|11849.7|685
1630591500000|2021-09-02 14:05:00|11852.5|11851.9|11852.1|11851.2|11854.1|11853.4|11851.7|11851|593
1630591800000|2021-09-02 14:10:00|11851.8|11851|11854.1|11853.2|11855|11854.2|11851.8|11851|489
1630592100000|2021-09-02 14:15:00|11854.3|11853.7|11851|11850.1|11854.7|11853.8|11850.9|11850|536
1630592400000|2021-09-02 14:20:00|11851.1|11850.2|11854.2|11853.3|11854.8|11853.9|11850.4|11849.8|662
1630592700000|2021-09-02 14:25:00|11854.1|11853.5|11855.6|11855|11857.1|11856.2|11853.8|11853.1|549
1630593000000|2021-09-02 14:30:00|11855.5|11854.9|11858|11857.1|11858.6|11858|11855.2|11854.4|568
1630593300000|2021-09-02 14:35:00|11858.1|11857.2|11864|11863.1|11866.4|11865.8|11858|11857.1|678
1630593600000|2021-09-02 14:40:00|11863.9|11863.3|11865.8|11864.9|11866.5|11865.9|11863.6|11862.9|687
1630593900000|2021-09-02 14:45:00|11865.9|11865|11863.2|11862.6|11866.5|11865.7|11863.1|11862.3|658
1630594200000|2021-09-02 14:50:00|11863.3|11862.7|11865.9|11865|11866.5|11865.7|11862.4|11861.5|744
1630594500000|2021-09-02 14:55:00|11866|11865.1|11868.6|11867.7|11869.3|11868.6|11865.6|11864.8|903
1630594800000|2021-09-02 15:00:00|11868.3|11867.5|11867.6|11866.7|11869.3|11868.5|11866|11865.3|707
1630595100000|2021-09-02 15:05:00|11867.7|11866.8|11867.5|11866.6|11868.4|11867.6|11865.5|11864.7|450
1630595400000|2021-09-02 15:10:00|11867.6|11866.7|11868.5|11867.6|11871.6|11870.7|11867.5|11866.6|538
1630595700000|2021-09-02 15:15:00|11868.6|11867.7|11864.6|11863.7|11869|11868.3|11864.4|11863.6|490
1630596000000|2021-09-02 15:20:00|11864.5|11863.6|11862.2|11861.3|11865.3|11864.4|11861.9|11861.2|428
1630596300000|2021-09-02 15:25:00|11862.1|11861.2|11862.2|11861.3|11863.4|11862.6|11861.4|11860.6|403
1630596600000|2021-09-02 15:30:00|11862.3|11861.4|11861.2|11860.3|11863.6|11862.8|11861|11860.2|344
1630596900000|2021-09-02 15:35:00|11861.1|11860.2|11861.8|11860.9|11862.6|11861.8|11860.3|11859.4|391
1630597200000|2021-09-02 15:40:00|11861.9|11861|11862.3|11861.4|11863.7|11862.9|11861.1|11860.4|351
1630597500000|2021-09-02 15:45:00|11862.2|11861.6|11862.4|11861.5|11863.2|11862.6|11861.1|11860.3|297
1630597800000|2021-09-02 15:50:00|11862.3|11861.4|11859.6|11858.7|11862.7|11861.8|11857.7|11856.9|456
1630598100000|2021-09-02 15:55:00|11859.4|11858.5|11857.6|11857|11860.4|11859.6|11857.5|11856.9|429
1630598400000|2021-09-02 16:00:00|11857.7|11857.1|11861.4|11860.5|11861.7|11860.9|11857.4|11856.5|337
1630598700000|2021-09-02 16:05:00|11861.5|11860.6|11860.5|11859.6|11862|11861.1|11858.7|11857.9|370
1630599000000|2021-09-02 16:10:00|11860.4|11859.5|11861|11860.4|11861.4|11860.6|11859.9|11859.1|263
1630599300000|2021-09-02 16:15:00|11861.1|11860.5|11860.5|11859.6|11862|11861.2|11860.1|11859.3|330
1630599600000|2021-09-02 16:20:00|11860.4|11859.5|11861.6|11860.7|11862|11861.1|11860.2|11859.3|298
1630599900000|2021-09-02 16:25:00|11861.7|11860.8|11863.1|11862.2|11863.4|11862.6|11861.1|11860.4|242
1630600200000|2021-09-02 16:30:00|11863|11862.1|11863.4|11862.5|11864.4|11863.6|11862.9|11862|228
1630600500000|2021-09-02 16:35:00|11863.2|11862.6|11862.1|11861.5|11863.8|11863|11862|11861.1|213
1630600800000|2021-09-02 16:40:00|11862.2|11861.3|11863.8|11862.9|11863.9|11863|11862.2|11861.3|276
1630601100000|2021-09-02 16:45:00|11863.9|11863|11862.2|11861.3|11864.2|11863.4|11861.9|11861.2|193
1630601400000|2021-09-02 16:50:00|11861.8|11861.2|11865.1|11864.2|11865.2|11864.3|11861.3|11860.6|266
1630601700000|2021-09-02 16:55:00|11865|11864.1|11865.5|11864.6|11867|11866.1|11865|11864.1|315
1630602000000|2021-09-02 17:00:00|11865.4|11864.5|11866.4|11865.5|11866.5|11865.6|11864.7|11864|201
1630602300000|2021-09-02 17:05:00|11866.5|11865.6|11867.4|11866.5|11867.5|11866.7|11866.2|11865.5|179
1630602600000|2021-09-02 17:10:00|11867.5|11866.6|11866.4|11865.5|11868.3|11867.5|11866.3|11865.4|230
1630602900000|2021-09-02 17:15:00|11866.3|11865.4|11866.4|11865.5|11866.5|11865.7|11865.6|11864.9|185
1630603200000|2021-09-02 17:20:00|11866.3|11865.4|11866.8|11865.9|11867.5|11866.6|11866|11865.2|219
1630603500000|2021-09-02 17:25:00|11866.7|11865.8|11868.4|11867.5|11868.5|11867.7|11866.7|11865.8|216
1630603800000|2021-09-02 17:30:00|11868.5|11867.6|11868.4|11867.5|11868.9|11868.1|11867.8|11866.9|244
1630604100000|2021-09-02 17:35:00|11868.3|11867.4|11870.1|11869.2|11870.1|11869.3|11867.5|11866.6|388
1630604400000|2021-09-02 17:40:00|11870|11869.1|11870.1|11869.2|11870.7|11870|11869.8|11869|256
1630604700000|2021-09-02 17:45:00|11870|11869.1|11869.5|11868.6|11871.2|11870.5|11869.4|11868.5|257
1630605000000|2021-09-02 17:50:00|11869.6|11868.7|11870.5|11869.6|11871.6|11870.8|11869.3|11868.5|257
1630605300000|2021-09-02 17:55:00|11870.4|11869.5|11871.4|11870.5|11871.5|11870.8|11869.2|11868.4|290
1630605600000|2021-09-02 18:00:00|11871.5|11870.6|11870.9|11870|11872.1|11871.2|11870|11869.1|315
1630605900000|2021-09-02 18:05:00|11871|11870.1|11872.6|11871.7|11873.6|11872.7|11870.3|11869.6|325
1630606200000|2021-09-02 18:10:00|11872.5|11871.6|11874|11873.1|11874.5|11873.8|11872.5|11871.6|289
1630606500000|2021-09-02 18:15:00|11874.1|11873.2|11871.9|11871|11874.1|11873.4|11871.8|11870.9|276
1630606800000|2021-09-02 18:20:00|11871.8|11870.9|11872.3|11871.4|11872.4|11871.6|11871.5|11870.6|150
1630607100000|2021-09-02 18:25:00|11872.4|11871.5|11871.5|11870.6|11873.1|11872.4|11871.3|11870.4|231
1630607400000|2021-09-02 18:30:00|11871.4|11870.5|11871.1|11870.5|11872.4|11871.5|11871.1|11870.4|195
1630607700000|2021-09-02 18:35:00|11871.3|11870.4|11870.4|11869.5|11871.4|11870.5|11870.1|11869.4|230
1630608000000|2021-09-02 18:40:00|11870.3|11869.4|11870.3|11869.4|11870.9|11870.1|11870|11869.4|178
1630608300000|2021-09-02 18:45:00|11870.2|11869.6|11870.2|11869.6|11870.9|11870|11869.6|11868.7|196
1630608600000|2021-09-02 18:50:00|11870.3|11869.7|11872.4|11871.5|11872.5|11871.7|11870.2|11869.4|231
1630608900000|2021-09-02 18:55:00|11872.5|11871.6|11875.2|11874.3|11875.2|11874.4|11872.1|11871.3|238
1630609200000|2021-09-02 19:00:00|11874.9|11874|11874.1|11873.5|11875.1|11874.3|11873.2|11872.4|233
1630609500000|2021-09-02 19:05:00|11874.3|11873.4|11874.3|11873.4|11874.9|11874|11874|11873.3|156
1630609800000|2021-09-02 19:10:00|11874.4|11873.5|11874.9|11874|11875|11874.1|11873.4|11872.5|201
1630610100000|2021-09-02 19:15:00|11874.8|11874.2|11875|11874.1|11875.4|11874.6|11874.7|11873.9|121
1630610400000|2021-09-02 19:20:00|11874.9|11874|11875.3|11874.4|11876.2|11875.3|11874.6|11873.9|189
1630610700000|2021-09-02 19:25:00|11875.2|11874.3|11876.3|11875.4|11876.5|11875.6|11874.9|11874.1|201
1630611000000|2021-09-02 19:30:00|11876.2|11875.3|11875.7|11875.1|11876.4|11875.6|11875.5|11874.7|203
1630611300000|2021-09-02 19:35:00|11875.6|11875|11874.6|11874|11875.9|11875.1|11874.5|11873.8|167
1630611600000|2021-09-02 19:40:00|11874.7|11873.8|11875.3|11874.4|11875.6|11874.7|11874|11873.3|256
1630611900000|2021-09-02 19:45:00|11875.1|11874.5|11874.2|11873.6|11875.5|11874.8|11874.1|11873.3|170
1630612200000|2021-09-02 19:50:00|11874.4|11873.5|11874.2|11873.3|11875.5|11874.7|11873.5|11872.7|234
1630612500000|2021-09-02 19:55:00|11874.3|11873.4|11874.4|11873.8|11875.4|11874.5|11873.6|11872.8|359
1630612800000|2021-09-02 20:00:00|11874.5|11873.6|11872.8|11871.9|11874.7|11873.8|11872.5|11871.7|217
1630613100000|2021-09-02 20:05:00|11872.9|11872|11873.4|11872.8|11873.8|11872.9|11872.8|11871.9|102
1630613400000|2021-09-02 20:10:00|11873.3|11872.5|11874.1|11873.2|11874.5|11873.6|11872.9|11872.1|81
1630613700000|2021-09-02 20:15:00|11874|11873.1|11874.5|11873.9|11874.7|11874|11874|11873.1|62
1630614000000|2021-09-02 20:20:00|11874.7|11873.8|11874.5|11873.6|11875|11874.1|11874.3|11873.4|60
1630614300000|2021-09-02 20:25:00|11874.4|11873.8|11874.9|11874|11875.4|11874.6|11874.3|11873.6|106
1630614600000|2021-09-02 20:30:00|11875|11874.1|11875.3|11874.4|11875.5|11874.7|11874.8|11873.9|113
1630614900000|2021-09-02 20:35:00|11875.4|11874.5|11875.4|11874.5|11875.5|11874.6|11874.8|11873.9|56
1630615200000|2021-09-02 20:40:00|11875.3|11874.4|11875.1|11874.5|11875.5|11874.8|11874.9|11874|64
1630615500000|2021-09-02 20:45:00|11875.3|11874.4|11875.7|11874.8|11875.9|11875|11874.8|11874|93
1630615800000|2021-09-02 20:50:00|11875.8|11874.9|11876.2|11875.3|11876.3|11875.4|11875.7|11874.8|100
1630616100000|2021-09-02 20:55:00|11876.3|11875.4|11876|11874.4|11876.6|11875.7|11875.3|11874.3|223
1630616400000|2021-09-02 21:00:00|11875.8|11874.3|11876|11874.2|11877.6|11874.8|11875.5|11873.7|64
1630616700000|2021-09-02 21:05:00|11877.5|11874.1|11876.4|11873.7|11877.6|11874.7|11875|11873.6|224
1630617000000|2021-09-02 21:10:00|11876.5|11874.1|11874.9|11869.9|11876.8|11874.3|11874.2|11869.2|231
1630617300000|2021-09-02 21:15:00|11874.6|11869.5|11875.8|11871.3|11876.5|11871.9|11874.4|11869.4|203
1630617600000|2021-09-02 21:20:00|11875.9|11871.1|11877.5|11873.6|11878|11874.1|11875.1|11870.9|166
1630617900000|2021-09-02 21:25:00|11877.4|11873.5|11877.4|11874.2|11878.4|11875|11876.9|11873|138
1630618200000|2021-09-02 21:30:00|11877.5|11873.9|11876.9|11874.6|11878.2|11874.8|11876.5|11873.9|160
1630618500000|2021-09-02 21:35:00|11877|11874.7|11877.2|11874.4|11877.5|11875.1|11876.6|11874.3|107
1630618800000|2021-09-02 21:40:00|11877.1|11874.3|11877.2|11874.6|11877.3|11875|11876.6|11874.3|104
1630619100000|2021-09-02 21:45:00|11877|11874.2|11876.8|11874.5|11877.3|11875.1|11876.5|11874.2|95
1630619400000|2021-09-02 21:50:00|11876.7|11874.7|11876.7|11874.7|11877|11875.1|11875.2|11874.1|134
1630619700000|2021-09-02 21:55:00|11876.8|11874.8|11875.1|11872.7|11877.4|11875.2|11875|11870.9|149
1630620000000|2021-09-02 22:00:00|11875|11872.8|11875.9|11874.3|11876.5|11874.6|11875|11872.5|345
1630620300000|2021-09-02 22:05:00|11875.8|11874.4|11874.7|11873.5|11875.8|11874.5|11874.1|11873.1|172
1630620600000|2021-09-02 22:10:00|11874.6|11873.6|11874.8|11873.9|11875.3|11874.2|11874.6|11873.6|78
1630620900000|2021-09-02 22:15:00|11874.9|11874|11874.9|11874|11875|11874.1|11874.7|11873.7|36
1630621200000|2021-09-02 22:20:00|11875|11874.1|11874.9|11874|11875|11874.1|11874.8|11873.9|38
1630621500000|2021-09-02 22:25:00|11875|11874.1|11874.8|11873.9|11875.1|11874.2|11874.7|11873.8|41
1630621800000|2021-09-02 22:30:00|11875.3|11874.4|11874.8|11873.9|11875.4|11874.5|11874.7|11873.8|56
1630622100000|2021-09-02 22:35:00|11874.9|11874|11875|11874.1|11875.2|11874.3|11874.6|11873.7|62
1630622400000|2021-09-02 22:40:00|11874.8|11873.9|11874.9|11874|11875|11874.1|11874.7|11873.8|45
1630622700000|2021-09-02 22:45:00|11874.8|11873.9|11875.3|11874.4|11875.7|11874.8|11874.7|11873.8|76
1630623000000|2021-09-02 22:50:00|11875.4|11874.5|11874.8|11873.9|11875.4|11874.5|11874.7|11873.8|54
1630623300000|2021-09-02 22:55:00|11874.7|11873.8|11874.9|11874|11874.9|11874|11874.7|11873.8|54
1630623600000|2021-09-02 23:00:00|11874.8|11873.9|11874.8|11873.9|11875|11874.1|11874.6|11873.7|43
1630623900000|2021-09-02 23:05:00|11874.9|11874|11874.8|11873.9|11874.9|11874.1|11874.6|11873.8|38
1630624200000|2021-09-02 23:10:00|11874.9|11874|11874.7|11873.8|11874.9|11874.1|11874.3|11873.4|63
1630624500000|2021-09-02 23:15:00|11874.6|11873.7|11874.8|11873.9|11874.9|11874.1|11874.6|11873.7|48
1630624800000|2021-09-02 23:20:00|11874.6|11873.7|11874.9|11874|11874.9|11874.1|11874.6|11873.7|33
1630625100000|2021-09-02 23:25:00|11874.8|11873.9|11874.8|11873.9|11874.9|11874|11874.7|11873.8|39
1630625400000|2021-09-02 23:30:00|11874.7|11873.8|11873.8|11872.9|11874.8|11873.9|11873.6|11872.7|79
1630625700000|2021-09-02 23:35:00|11873.9|11873|11873.8|11872.9|11873.9|11873|11873.7|11872.8|30
1630626000000|2021-09-02 23:40:00|11873.9|11873|11873.9|11873|11874|11873.2|11873.7|11872.8|47
1630626300000|2021-09-02 23:45:00|11873.8|11872.9|11874.3|11873.7|11874.5|11873.7|11873.8|11872.9|68
1630626600000|2021-09-02 23:50:00|11874.2|11873.6|11874.3|11873.4|11874.4|11873.7|11873.8|11872.9|106
1630626900000|2021-09-02 23:55:00|11874.2|11873.3|11874.3|11873.4|11874.4|11873.7|11874.1|11873.2|58
1630627200000|2021-09-03 00:00:00|11874.4|11873.5|11875.8|11875.2|11876.2|11875.4|11873.7|11872.9|167
1630627500000|2021-09-03 00:05:00|11875.7|11875.1|11876.9|11876|11876.9|11876|11875|11874.3|164
1630627800000|2021-09-03 00:10:00|11877.2|11876.3|11877.8|11877.2|11878.7|11877.8|11875.9|11875.3|263
1630628100000|2021-09-03 00:15:00|11877.7|11876.9|11876.9|11876.3|11877.8|11877.1|11876.7|11876.1|152
1630628400000|2021-09-03 00:20:00|11876.8|11876.2|11877.2|11876.3|11878|11877.2|11876.7|11875.9|137
1630628700000|2021-09-03 00:25:00|11877.1|11876.2|11879.3|11878.4|11879.5|11878.8|11876.7|11876|189
1630629000000|2021-09-03 00:30:00|11879.2|11878.3|11879.2|11878.6|11880.1|11879.5|11878.9|11878.1|152
1630629300000|2021-09-03 00:35:00|11879.3|11878.3|11880.2|11879.6|11880.3|11879.6|11878.5|11877.7|310
1630629600000|2021-09-03 00:40:00|11880.3|11879.7|11883.3|11882.4|11883.3|11882.5|11880|11879.3|354
1630629900000|2021-09-03 00:45:00|11883|11882.3|11881.6|11881|11883|11882.3|11881|11880.4|178
1630630200000|2021-09-03 00:50:00|11881.7|11881.1|11880.8|11879.9|11882.5|11881.7|11880.5|11879.6|209
1630630500000|2021-09-03 00:55:00|11880.7|11879.8|11882.4|11881.8|11883.3|11882.6|11880.7|11879.8|172
1630630800000|2021-09-03 01:00:00|11882.3|11881.7|11884|11883.1|11884.4|11883.6|11882.3|11881.7|183
1630631100000|2021-09-03 01:05:00|11883.9|11883|11883|11882.1|11884.2|11883.4|11882.7|11882|163
1630631400000|2021-09-03 01:10:00|11882.9|11882|11881.2|11880.3|11883|11882.2|11880.5|11879.8|203
1630631700000|2021-09-03 01:15:00|11881.3|11880.4|11879.1|11878.5|11881.8|11881.1|11879.1|11878.3|224
1630632000000|2021-09-03 01:20:00|11879.2|11878.6|11879.3|11878.4|11880.2|11879.4|11878.1|11877.4|236
1630632300000|2021-09-03 01:25:00|11879.4|11878.5|11880.1|11879.5|11881.7|11881.1|11879.4|11878.5|173
1630632600000|2021-09-03 01:30:00|11880.2|11879.6|11881.7|11881.1|11881.9|11881.2|11879.4|11878.7|235
1630632900000|2021-09-03 01:35:00|11881.8|11881.2|11882.4|11881.5|11883.5|11882.7|11881.8|11881.1|271
1630633200000|2021-09-03 01:40:00|11882.2|11881.6|11881.4|11880.5|11883.3|11882.5|11880.7|11879.8|208
1630633500000|2021-09-03 01:45:00|11881.2|11880.3|11882|11881.1|11882.4|11881.6|11880.6|11879.9|258
1630633800000|2021-09-03 01:50:00|11881.9|11881|11882.3|11881.7|11882.9|11882.2|11881.4|11880.8|187
1630634100000|2021-09-03 01:55:00|11882.4|11881.8|11883|11882.1|11883.2|11882.3|11881.7|11881|190
1630634400000|2021-09-03 02:00:00|11883.1|11882.2|11883.4|11882.5|11883.5|11882.8|11882.6|11881.9|169
1630634700000|2021-09-03 02:05:00|11883.2|11882.6|11884.3|11883.4|11884.9|11884.1|11883.1|11882.5|182
1630635000000|2021-09-03 02:10:00|11884.4|11883.5|11882.7|11882.1|11884.4|11883.6|11882.2|11881.6|195
1630635300000|2021-09-03 02:15:00|11882.8|11881.9|11882.6|11882|11883.4|11882.7|11882.4|11881.8|106
1630635600000|2021-09-03 02:20:00|11882.7|11882.1|11882.6|11882|11883.6|11883|11882.6|11881.9|163
1630635900000|2021-09-03 02:25:00|11882.5|11881.9|11881.2|11880.6|11882.8|11882.1|11881.2|11880.4|170
1630636200000|2021-09-03 02:30:00|11881.1|11880.5|11881.7|11881.1|11881.9|11881.2|11880.5|11879.8|108
1630636500000|2021-09-03 02:35:00|11881.6|11881|11881.6|11881|11882.3|11881.6|11881|11880.2|179
1630636800000|2021-09-03 02:40:00|11881.5|11880.9|11881.4|11880.8|11881.9|11881.2|11881|11880.3|220
1630637100000|2021-09-03 02:45:00|11881.3|11880.7|11880.2|11879.3|11881.4|11880.8|11879.8|11879.1|231
1630637400000|2021-09-03 02:50:00|11880|11879.4|11881.5|11880.9|11883.5|11882.6|11880|11879.4|324
1630637700000|2021-09-03 02:55:00|11881.4|11880.8|11879.3|11878.7|11881.8|11881|11879.1|11878.4|387
1630638000000|2021-09-03 03:00:00|11879.4|11878.5|11878.9|11878|11880.5|11879.8|11878.1|11877.2|427
1630638300000|2021-09-03 03:05:00|11878.8|11877.9|11880.2|11879.3|11880.2|11879.5|11878.2|11877.5|190
1630638600000|2021-09-03 03:10:00|11880.3|11879.4|11878.4|11877.5|11880.4|11879.6|11878|11877.3|245
1630638900000|2021-09-03 03:15:00|11878.3|11877.4|11878.3|11877.4|11879.3|11878.6|11878|11877.3|190
1630639200000|2021-09-03 03:20:00|11878.2|11877.3|11879.3|11878.4|11879.3|11878.6|11878.1|11877.2|144
1630639500000|2021-09-03 03:25:00|11879.1|11878.5|11878.7|11878.1|11879.3|11878.6|11878.4|11877.7|140
1630639800000|2021-09-03 03:30:00|11878.9|11878|11879.2|11878.3|11879.4|11878.7|11877.8|11877|196
1630640100000|2021-09-03 03:35:00|11879|11878.4|11878.4|11877.5|11879.2|11878.5|11877.5|11876.8|158
1630640400000|2021-09-03 03:40:00|11878.3|11877.4|11879.2|11878.6|11880.1|11879.2|11878.1|11877.4|179
1630640700000|2021-09-03 03:45:00|11879.4|11878.5|11879.8|11878.9|11879.8|11879|11878.5|11877.8|147
1630641000000|2021-09-03 03:50:00|11879.7|11878.8|11880.4|11879.5|11880.4|11879.7|11879.5|11878.8|87
1630641300000|2021-09-03 03:55:00|11880.3|11879.4|11879.3|11878.4|11880.4|11879.5|11878.6|11877.8|140
1630641600000|2021-09-03 04:00:00|11879.4|11878.7|11879.5|11878.6|11879.8|11878.9|11878.6|11877.8|103
1630641900000|2021-09-03 04:05:00|11879.3|11878.4|11878.6|11878|11879.4|11878.7|11878.5|11877.7|110
1630642200000|2021-09-03 04:10:00|11878.5|11877.9|11878.1|11877.5|11878.8|11878|11878|11877.2|148
1630642500000|2021-09-03 04:15:00|11878.2|11877.2|11878.6|11878|11879.1|11878.3|11877.9|11877.2|91
1630642800000|2021-09-03 04:20:00|11878.7|11878.1|11878.5|11877.9|11878.9|11878.1|11878.4|11877.8|46
1630643100000|2021-09-03 04:25:00|11878.6|11878|11878.1|11877.5|11878.6|11878|11877.9|11877.2|78
1630643400000|2021-09-03 04:30:00|11878|11877.4|11878.2|11877.3|11878.3|11877.6|11877.5|11876.8|106
1630643700000|2021-09-03 04:35:00|11878|11877.4|11879.7|11879.1|11880|11879.2|11877.1|11876.3|181
1630644000000|2021-09-03 04:40:00|11879.8|11878.9|11878.1|11877.5|11879.8|11879.1|11877.4|11876.7|144
1630644300000|2021-09-03 04:45:00|11878.2|11877.3|11878.1|11877.5|11878.7|11878|11877.4|11876.7|188
1630644600000|2021-09-03 04:50:00|11878.2|11877.6|11878.1|11877.5|11878.6|11877.9|11878|11877.3|77
1630644900000|2021-09-03 04:55:00|11878|11877.4|11876.6|11876|11878|11877.4|11876.5|11875.9|144
1630645200000|2021-09-03 05:00:00|11876.7|11876.1|11876.9|11876|11877.3|11876.6|11876.1|11875.3|192
1630645500000|2021-09-03 05:05:00|11876.7|11876.1|11876.1|11875.5|11877.2|11876.5|11876.1|11875.4|101
1630645800000|2021-09-03 05:10:00|11876.2|11875.6|11876.1|11875.5|11876.5|11875.9|11876|11875.3|86
1630646100000|2021-09-03 05:15:00|11876.3|11875.4|11876.5|11875.9|11876.7|11876.1|11876|11875.4|68
1630646400000|2021-09-03 05:20:00|11876.4|11875.5|11876.2|11875.6|11877|11876.4|11876.1|11875.4|120
1630646700000|2021-09-03 05:25:00|11876.4|11875.5|11879.8|11878.9|11879.8|11878.9|11876.2|11875.4|227
1630647000000|2021-09-03 05:30:00|11879.4|11878.8|11878.5|11877.6|11879.4|11878.8|11878.2|11877.4|210
1630647300000|2021-09-03 05:35:00|11878.4|11877.5|11878.1|11877.5|11880.2|11879.5|11878.1|11877.5|262
1630647600000|2021-09-03 05:40:00|11878.2|11877.6|11880.8|11879.9|11880.8|11879.9|11878.1|11877.4|174
1630647900000|2021-09-03 05:45:00|11880.9|11880|11881|11880.4|11881.4|11880.6|11879.6|11879|196
1630648200000|2021-09-03 05:50:00|11880.7|11880.1|11879.1|11878.2|11880.9|11880.1|11878.8|11878.1|244
1630648500000|2021-09-03 05:55:00|11879|11878.1|11879.9|11879|11880.2|11879.5|11878.5|11877.8|308
1630648800000|2021-09-03 06:00:00|11880|11879.1|11879.3|11878.4|11881.2|11880.5|11877.8|11877|404
1630649100000|2021-09-03 06:05:00|11879.1|11878.5|11878.7|11877.8|11880.4|11879.5|11877.5|11876.7|297
1630649400000|2021-09-03 06:10:00|11878.8|11877.9|11878.4|11877.5|11878.8|11878.1|11877.3|11876.5|315
1630649700000|2021-09-03 06:15:00|11878.3|11877.4|11877.1|11876.5|11878.9|11878.2|11876.7|11875.8|265
1630650000000|2021-09-03 06:20:00|11877.2|11876.6|11876|11875.4|11877.7|11877|11875.6|11874.9|228
1630650300000|2021-09-03 06:25:00|11876.1|11875.5|11875.7|11874.8|11877|11876.4|11875.2|11874.3|220
1630650600000|2021-09-03 06:30:00|11875.8|11874.9|11874.4|11873.5|11875.9|11875.1|11874.1|11873.3|314
1630650900000|2021-09-03 06:35:00|11874.5|11873.6|11874.1|11873.5|11875.6|11874.9|11873.8|11873.1|250
1630651200000|2021-09-03 06:40:00|11874.2|11873.6|11877.8|11876.9|11877.9|11877.3|11874|11873.4|250
1630651500000|2021-09-03 06:45:00|11877.7|11877.1|11876.7|11876.1|11877.8|11877.2|11875.5|11874.8|259
1630651800000|2021-09-03 06:50:00|11876.8|11876.2|11875.3|11874.7|11877|11876.2|11874.5|11873.9|246
1630652100000|2021-09-03 06:55:00|11875.4|11874.8|11877.8|11876.9|11877.9|11877.1|11875.1|11874.4|283
1630652400000|2021-09-03 07:00:00|11877.9|11877|11879.4|11878.5|11882.6|11881.7|11877.4|11876.8|553
1630652700000|2021-09-03 07:05:00|11879.5|11878.6|11880|11879.1|11880.8|11880.1|11878.6|11878|403
1630653000000|2021-09-03 07:10:00|11879.8|11879.2|11877.7|11877.1|11880.2|11879.5|11877.5|11876.8|430
1630653300000|2021-09-03 07:15:00|11877.8|11876.9|11878.8|11878.2|11879.9|11879.2|11876.2|11875.4|449
1630653600000|2021-09-03 07:20:00|11878.7|11878.1|11879.7|11879.1|11881.3|11880.7|11878.7|11878|425
1630653900000|2021-09-03 07:25:00|11879.8|11879.2|11878.6|11878|11880.5|11879.9|11877.7|11877.1|305
1630654200000|2021-09-03 07:30:00|11878.7|11878.1|11877.6|11877|11878.8|11878.2|11876.3|11875.7|346
1630654500000|2021-09-03 07:35:00|11877.8|11877.2|11878.3|11877.4|11878.8|11878.2|11876.1|11875.3|397
1630654800000|2021-09-03 07:40:00|11878.2|11877.6|11874.8|11873.9|11878.8|11878.2|11874.5|11873.8|346
1630655100000|2021-09-03 07:45:00|11874.7|11874.1|11875.2|11874.3|11875.8|11875|11874.1|11873.4|356
1630655400000|2021-09-03 07:50:00|11875.3|11874.4|11873.2|11872.3|11875.5|11874.8|11872.8|11871.9|371
1630655700000|2021-09-03 07:55:00|11873.1|11872.2|11875.3|11874.4|11875.5|11874.7|11871.6|11870.9|483
1630656000000|2021-09-03 08:00:00|11875.2|11874.3|11879.2|11878.6|11881|11880.4|11874|11873.3|511
1630656300000|2021-09-03 08:05:00|11879.3|11878.7|11879.7|11879.1|11880.9|11880.1|11878.2|11877.5|439
1630656600000|2021-09-03 08:10:00|11879.6|11879|11880|11879.4|11880.8|11880.1|11879.3|11878.7|410
1630656900000|2021-09-03 08:15:00|11879.9|11879.3|11879.6|11878.7|11880|11879.4|11878|11877.3|340
1630657200000|2021-09-03 08:20:00|11879.3|11878.5|11879.2|11878.6|11880.5|11879.9|11878.4|11877.7|387
1630657500000|2021-09-03 08:25:00|11879.3|11878.7|11879.5|11878.9|11880.4|11879.6|11878.4|11877.8|317
1630657800000|2021-09-03 08:30:00|11879.6|11879|11880.1|11879.5|11880.7|11880.1|11879.1|11878.5|323
1630658100000|2021-09-03 08:35:00|11880.3|11879.7|11882.3|11881.7|11883.2|11882.5|11879.7|11879.1|362
1630658400000|2021-09-03 08:40:00|11882.4|11881.8|11881.1|11880.5|11883.1|11882.4|11881.1|11880.3|277
1630658700000|2021-09-03 08:45:00|11881|11880.4|11879.2|11878.3|11881.6|11880.9|11878.2|11877.3|387
1630659000000|2021-09-03 08:50:00|11879.3|11878.4|11876.5|11875.9|11880.2|11879.5|11876|11875.3|377
1630659300000|2021-09-03 08:55:00|11876.7|11875.8|11875|11874.4|11876.7|11875.8|11874|11873.3|433
1630659600000|2021-09-03 09:00:00|11875.1|11874.5|11871.9|11871|11875.1|11874.5|11869.7|11868.8|508
1630659900000|2021-09-03 09:05:00|11872|11871.3|11872.3|11871.4|11873.5|11872.8|11870.5|11869.7|407
1630660200000|2021-09-03 09:10:00|11872.4|11871.5|11872.2|11871.6|11872.9|11872.2|11870.6|11869.7|322
1630660500000|2021-09-03 09:15:00|11872.1|11871.5|11871.5|11870.9|11872.8|11872.1|11870.4|11869.8|280
1630660800000|2021-09-03 09:20:00|11871.4|11870.8|11872.2|11871.6|11872.7|11872.1|11870.6|11870|279
1630661100000|2021-09-03 09:25:00|11872.3|11871.7|11874.4|11873.5|11875.1|11874.4|11872.1|11871.5|328
1630661400000|2021-09-03 09:30:00|11874.2|11873.6|11870.2|11869.6|11874.9|11874.2|11870.2|11869.6|334
1630661700000|2021-09-03 09:35:00|11870.4|11869.8|11872|11871.4|11872.3|11871.7|11869.8|11869.1|308
1630662000000|2021-09-03 09:40:00|11872.1|11871.5|11871.9|11871.3|11873.1|11872.2|11870.9|11870.1|291
1630662300000|2021-09-03 09:45:00|11872|11871.4|11870.1|11869.5|11872.2|11871.4|11868.9|11868.1|333
1630662600000|2021-09-03 09:50:00|11870.2|11869.6|11870.5|11869.9|11871.4|11870.7|11869.6|11868.8|230
1630662900000|2021-09-03 09:55:00|11870.4|11869.8|11870.3|11869.7|11870.9|11870.2|11866.6|11865.9|399
1630663200000|2021-09-03 10:00:00|11870.1|11869.5|11871.4|11870.8|11872.4|11871.7|11869.1|11868.4|343
1630663500000|2021-09-03 10:05:00|11871.5|11870.9|11870.8|11870.2|11872.4|11871.7|11870.4|11869.7|284
1630663800000|2021-09-03 10:10:00|11870.7|11870.1|11871.9|11871.3|11872.3|11871.4|11869.4|11868.7|356
1630664100000|2021-09-03 10:15:00|11872|11871.4|11871|11870.1|11872.2|11871.5|11870.2|11869.6|299
1630664400000|2021-09-03 10:20:00|11870.9|11870.3|11871.7|11870.8|11873|11872.2|11869.7|11869|343
1630664700000|2021-09-03 10:25:00|11871.6|11871|11871.7|11871.1|11872.5|11871.8|11870.8|11870|242
1630665000000|2021-09-03 10:30:00|11871.6|11871|11871.1|11870.2|11871.7|11871.1|11869.4|11868.8|269
1630665300000|2021-09-03 10:35:00|11871|11870.4|11871.5|11870.9|11872.4|11871.6|11869.7|11868.9|278
1630665600000|2021-09-03 10:40:00|11871.6|11871|11872.1|11871.5|11872.8|11872.1|11871.5|11870.7|224
1630665900000|2021-09-03 10:45:00|11871.9|11871.3|11871.1|11870.5|11872|11871.4|11870.6|11869.9|246
1630666200000|2021-09-03 10:50:00|11871|11870.4|11871.1|11870.5|11871.5|11870.9|11870.3|11869.6|187
1630666500000|2021-09-03 10:55:00|11871|11870.4|11869.9|11869.3|11871.6|11870.9|11869.9|11869.1|273
1630666800000|2021-09-03 11:00:00|11870|11869.4|11871.2|11870.6|11872.2|11871.5|11870|11869.4|229
1630667100000|2021-09-03 11:05:00|11871.5|11870.9|11873.6|11873|11874.7|11874.1|11871.5|11870.9|292
1630667400000|2021-09-03 11:10:00|11873.3|11872.7|11871.3|11870.7|11874|11873.3|11870.5|11869.9|322
1630667700000|2021-09-03 11:15:00|11871.2|11870.6|11870.3|11869.7|11871.4|11870.8|11869.9|11869|268
1630668000000|2021-09-03 11:20:00|11870.2|11869.6|11872.3|11871.7|11872.5|11871.7|11870|11869.3|293
1630668300000|2021-09-03 11:25:00|11872.2|11871.6|11873.6|11873|11875.4|11874.8|11872.2|11871.6|317
1630668600000|2021-09-03 11:30:00|11873.5|11872.9|11876.4|11875.8|11876.6|11875.8|11872.1|11871.4|399
1630668900000|2021-09-03 11:35:00|11876.3|11875.7|11876|11875.4|11878|11877.3|11874.7|11873.9|390
1630669200000|2021-09-03 11:40:00|11875.9|11875.3|11873.7|11873.1|11876.3|11875.6|11873.6|11872.8|333
1630669500000|2021-09-03 11:45:00|11873.9|11873.3|11873.1|11872.5|11873.9|11873.3|11871.5|11870.8|334
1630669800000|2021-09-03 11:50:00|11873|11872.4|11875.2|11874.6|11876|11875.3|11872.6|11872|311
1630670100000|2021-09-03 11:55:00|11875.6|11875|11873.7|11872.8|11876.3|11875.7|11872.3|11871.7|456
1630670400000|2021-09-03 12:00:00|11873.6|11873|11872.9|11872.3|11874|11873.3|11870.6|11869.9|569
1630670700000|2021-09-03 12:05:00|11873|11872.4|11874.8|11874.2|11875.9|11875.1|11872.8|11872.1|418
1630671000000|2021-09-03 12:10:00|11874.7|11874.1|11872.1|11871.5|11876.1|11875.4|11870.5|11869.6|484
1630671300000|2021-09-03 12:15:00|11872.4|11871.8|11875.3|11874.7|11876.1|11875.4|11871.1|11870.5|523
1630671600000|2021-09-03 12:20:00|11875.2|11874.6|11873.6|11872.7|11876.2|11875.6|11873.3|11872.6|486
1630671900000|2021-09-03 12:25:00|11873.5|11872.6|11872.9|11870.8|11874.9|11872.7|11870.3|11867.4|584
1630672200000|2021-09-03 12:30:00|11872.8|11870.5|11896.8|11895.9|11909.5|11908.6|11872.7|11870.4|1712
1630672500000|2021-09-03 12:35:00|11896.7|11895.8|11876.2|11875.3|11900.1|11899.2|11874.7|11873.8|1728
1630672800000|2021-09-03 12:40:00|11876.1|11875.2|11873.8|11872.9|11879.8|11878.9|11866.1|11865.2|1712
1630673100000|2021-09-03 12:45:00|11874|11873.1|11885.8|11884.9|11886.4|11885.5|11870.4|11869.5|1378
1630673400000|2021-09-03 12:50:00|11885.5|11884.8|11892.1|11891.2|11894.3|11893.4|11883.8|11882.9|1114
1630673700000|2021-09-03 12:55:00|11892|11891.1|11891.7|11890.8|11899.1|11898.2|11891.3|11890.5|1216
1630674000000|2021-09-03 13:00:00|11891.6|11891|11893.7|11892.8|11896.7|11895.8|11889.9|11889|1045
1630674300000|2021-09-03 13:05:00|11893.8|11892.9|11899.1|11898.2|11901.2|11900.3|11891.9|11891.2|884
1630674600000|2021-09-03 13:10:00|11899.3|11898.4|11902.5|11901.9|11902.6|11902|11892.3|11891.5|906
1630674900000|2021-09-03 13:15:00|11902.3|11901.7|11897.2|11896.6|11905.4|11904.6|11896.6|11895.7|971
1630675200000|2021-09-03 13:20:00|11897.3|11896.4|11898.3|11897.4|11900.4|11899.5|11894.6|11893.7|1082
1630675500000|2021-09-03 13:25:00|11898.1|11897.2|11896.8|11895.9|11901.3|11900.4|11894.8|11893.9|819
1630675800000|2021-09-03 13:30:00|11896.7|11896.1|11898.7|11898.1|11901.2|11900.3|11895.9|11895|1090
1630676100000|2021-09-03 13:35:00|11898.6|11898|11882.9|11882|11899.8|11899|11879.7|11878.8|1209
1630676400000|2021-09-03 13:40:00|11883|11882.1|11880.7|11879.8|11884|11883.1|11876.8|11875.9|1146
1630676700000|2021-09-03 13:45:00|11880.9|11880|11886.7|11885.8|11886.9|11886|11880.1|11879.2|937
1630677000000|2021-09-03 13:50:00|11886.6|11885.7|11888.6|11887.7|11889.1|11888.3|11885|11884.3|818
1630677300000|2021-09-03 13:55:00|11888.4|11887.8|11888.5|11887.6|11889.5|11888.7|11887.3|11886.5|697
1630677600000|2021-09-03 14:00:00|11888.6|11887.7|11884|11883.1|11889.1|11888.2|11882.5|11881.6|1018
1630677900000|2021-09-03 14:05:00|11883.7|11882.8|11878|11877.1|11883.7|11882.8|11875.8|11874.9|974
1630678200000|2021-09-03 14:10:00|11877.8|11877.2|11884.6|11883.7|11885|11884.3|11877.5|11876.6|818
1630678500000|2021-09-03 14:15:00|11884.5|11883.9|11883.3|11882.4|11887.5|11886.8|11883.1|11882.4|727
1630678800000|2021-09-03 14:20:00|11883.4|11882.5|11882.4|11881.5|11886.7|11885.8|11881.1|11880.3|597
1630679100000|2021-09-03 14:25:00|11882.3|11881.4|11882.8|11881.9|11886.1|11885.2|11882.2|11881.4|539
1630679400000|2021-09-03 14:30:00|11882.9|11882|11889.6|11888.7|11890|11889.2|11882|11881.2|640
1630679700000|2021-09-03 14:35:00|11889.7|11888.8|11885.3|11884.4|11890.2|11889.5|11884.9|11884.2|634
1630680000000|2021-09-03 14:40:00|11885.6|11885|11888.9|11888.3|11889.4|11888.5|11884.1|11883.3|778
1630680300000|2021-09-03 14:45:00|11889|11888|11878.3|11877.4|11890.3|11889.4|11878.1|11877.3|710
1630680600000|2021-09-03 14:50:00|11878.5|11877.6|11872.4|11871.5|11882.3|11881.4|11872.1|11871.2|938
1630680900000|2021-09-03 14:55:00|11872.3|11871.4|11881.5|11880.9|11882.7|11882|11872.3|11871.4|1063
1630681200000|2021-09-03 15:00:00|11881.7|11880.8|11885.6|11884.7|11885.9|11885|11879.9|11879.3|888
1630681500000|2021-09-03 15:05:00|11885.7|11884.8|11886.9|11886|11888.1|11887.3|11884.7|11883.8|533
1630681800000|2021-09-03 15:10:00|11887|11886.1|11887.5|11886.6|11890.6|11889.7|11887|11886.1|593
1630682100000|2021-09-03 15:15:00|11887.6|11886.7|11882.5|11881.6|11887.8|11886.9|11882.3|11881.6|489
1630682400000|2021-09-03 15:20:00|11882.6|11881.7|11883.5|11882.6|11884.4|11883.6|11881.3|11880.4|473
1630682700000|2021-09-03 15:25:00|11883.4|11882.8|11880.4|11879.5|11884.9|11884|11880.4|11879.5|434
1630683000000|2021-09-03 15:30:00|11880.5|11879.6|11877.7|11877.1|11881.5|11880.8|11877.4|11876.5|558
1630683300000|2021-09-03 15:35:00|11877.8|11876.9|11878.1|11877.2|11879.6|11878.7|11877.3|11876.4|477
1630683600000|2021-09-03 15:40:00|11878.3|11877.4|11880.5|11879.6|11880.6|11879.7|11878.3|11877.4|300
1630683900000|2021-09-03 15:45:00|11880.6|11879.7|11882.5|11881.6|11883.1|11882.3|11879.5|11878.6|336
1630684200000|2021-09-03 15:50:00|11882.3|11881.4|11885.3|11884.4|11885.4|11884.7|11881.1|11880.3|409
1630684500000|2021-09-03 15:55:00|11885.2|11884.3|11883.9|11883|11886.2|11885.3|11883.7|11882.8|364
1630684800000|2021-09-03 16:00:00|11884|11883.1|11882.7|11881.8|11884.5|11883.7|11882|11881.1|365
1630685100000|2021-09-03 16:05:00|11882.4|11881.9|11883.2|11882.6|11884.1|11883.5|11882.1|11881.4|294
1630685400000|2021-09-03 16:10:00|11883.1|11882.5|11885|11884.1|11885.4|11884.6|11882.9|11882.2|296
1630685700000|2021-09-03 16:15:00|11884.8|11883.9|11884.4|11883.5|11885.7|11884.8|11884.3|11883.4|258
1630686000000|2021-09-03 16:20:00|11884.3|11883.4|11885.8|11884.9|11885.8|11884.9|11884.1|11883.2|222
1630686300000|2021-09-03 16:25:00|11885.7|11884.8|11886.5|11885.6|11887.3|11886.4|11885.4|11884.7|251
1630686600000|2021-09-03 16:30:00|11886.6|11885.7|11886.7|11885.8|11887.1|11886.4|11885.9|11885|189
1630686900000|2021-09-03 16:35:00|11886.6|11885.7|11887.4|11886.5|11888.3|11887.4|11886.4|11885.5|197
1630687200000|2021-09-03 16:40:00|11887.3|11886.4|11886.5|11885.9|11888.1|11887.3|11886.4|11885.5|218
1630687500000|2021-09-03 16:45:00|11886.6|11886|11888.4|11887.5|11888.5|11887.7|11886.6|11886|258
1630687800000|2021-09-03 16:50:00|11888.5|11887.6|11889.5|11888.9|11890.1|11889.2|11887.9|11887|262
1630688100000|2021-09-03 16:55:00|11889.7|11888.8|11890|11889.1|11890.4|11889.7|11889.3|11888.5|240
1630688400000|2021-09-03 17:00:00|11889.9|11889|11891|11890.1|11891.9|11891.1|11889.5|11888.6|218
1630688700000|2021-09-03 17:05:00|11891.1|11890.2|11894.2|11893.3|11894.4|11893.5|11890.9|11890|269
1630689000000|2021-09-03 17:10:00|11894.3|11893.4|11895.2|11894.6|11895.5|11894.7|11893.9|11893.1|250
1630689300000|2021-09-03 17:15:00|11895.4|11894.5|11896.3|11895.7|11896.5|11895.8|11894.9|11894.1|229
1630689600000|2021-09-03 17:20:00|11896.4|11895.8|11896.8|11896.2|11897.2|11896.4|11895.6|11894.9|288
1630689900000|2021-09-03 17:25:00|11897|11896.4|11896.8|11896.2|11897.3|11896.6|11896.3|11895.7|226
1630690200000|2021-09-03 17:30:00|11896.7|11896.1|11895.2|11894.6|11896.9|11896.3|11894.7|11894|224
1630690500000|2021-09-03 17:35:00|11895.1|11894.5|11894.8|11893.9|11895.6|11895|11894.3|11893.6|274
1630690800000|2021-09-03 17:40:00|11894.6|11893.7|11897.4|11896.8|11897.8|11897|11894.2|11893.6|307
1630691100000|2021-09-03 17:45:00|11897.3|11896.7|11897|11896.1|11898.5|11897.6|11896.6|11895.8|372
1630691400000|2021-09-03 17:50:00|11896.9|11896|11896|11895.1|11896.9|11896.2|11895.9|11895.1|267
1630691700000|2021-09-03 17:55:00|11895.9|11895|11895.7|11895.1|11895.9|11895.2|11894|11893.2|272
1630692000000|2021-09-03 18:00:00|11895.6|11895|11895.4|11894.5|11895.8|11895.1|11894.4|11893.5|267
1630692300000|2021-09-03 18:05:00|11895.3|11894.4|11896.5|11895.9|11897.2|11896.3|11895.3|11894.4|224
1630692600000|2021-09-03 18:10:00|11896.7|11895.8|11895.2|11894.6|11897|11896.3|11894.9|11894.2|247
1630692900000|2021-09-03 18:15:00|11895.1|11894.5|11894.4|11893.5|11895.3|11894.5|11894.1|11893.2|161
1630693200000|2021-09-03 18:20:00|11894.5|11893.6|11893.6|11893|11894.5|11893.6|11893.3|11892.5|188
1630693500000|2021-09-03 18:25:00|11894|11893.4|11893.5|11892.6|11894.2|11893.4|11892.9|11892.2|193
1630693800000|2021-09-03 18:30:00|11893.4|11892.5|11891.2|11890.6|11893.4|11892.6|11891.1|11890.3|246
1630694100000|2021-09-03 18:35:00|11891.3|11890.4|11891.4|11890.8|11892.1|11891.2|11890.9|11890.2|176
1630694400000|2021-09-03 18:40:00|11891.5|11890.9|11891.3|11890.7|11891.6|11890.9|11891.2|11890.4|96
1630694700000|2021-09-03 18:45:00|11891.2|11890.6|11890.7|11889.8|11891.3|11890.7|11889.8|11889.1|183
1630695000000|2021-09-03 18:50:00|11890.5|11889.6|11891.3|11890.7|11891.5|11890.9|11889.8|11889|335
1630695300000|2021-09-03 18:55:00|11891.4|11890.8|11891.5|11890.9|11891.7|11891.1|11890.1|11889.4|310
1630695600000|2021-09-03 19:00:00|11891.4|11890.8|11887.1|11886.5|11891.5|11890.8|11886.2|11885.4|323
1630695900000|2021-09-03 19:05:00|11887|11886.4|11884.9|11884|11887.7|11887|11884.7|11883.8|248
1630696200000|2021-09-03 19:10:00|11884.8|11883.9|11886|11885.1|11886.2|11885.3|11884.6|11883.9|104
1630696500000|2021-09-03 19:15:00|11885.9|11885|11885.5|11884.6|11886.5|11885.6|11885|11884.1|143
1630696800000|2021-09-03 19:20:00|11885.4|11884.5|11885.3|11884.4|11885.7|11884.8|11884.5|11883.6|190
1630697100000|2021-09-03 19:25:00|11885.4|11884.5|11884.5|11883.6|11885.5|11884.6|11884.4|11883.5|247
1630697400000|2021-09-03 19:30:00|11884.6|11883.7|11886.4|11885.5|11886.6|11885.7|11884|11883.1|195
1630697700000|2021-09-03 19:35:00|11886.5|11885.6|11885.5|11884.6|11886.5|11885.6|11885|11884.1|172
1630698000000|2021-09-03 19:40:00|11885.4|11884.5|11886.3|11885.4|11886.7|11885.8|11885.2|11884.5|227
1630698300000|2021-09-03 19:45:00|11886.1|11885.2|11885.6|11884.7|11886.4|11885.5|11884.9|11884|200
1630698600000|2021-09-03 19:50:00|11885.9|11885|11886.2|11885.3|11887.1|11886.2|11885.9|11885|220
1630698900000|2021-09-03 19:55:00|11886.1|11885.2|11880.7|11879.8|11886.4|11885.5|11880.4|11879.7|420
1630699200000|2021-09-03 20:00:00|11880.8|11879.9|11880.6|11879.7|11881.5|11880.6|11879.3|11878.4|380
1630699500000|2021-09-03 20:05:00|11880.5|11879.6|11879.8|11878.9|11880.8|11879.9|11879.4|11878.5|137
1630699800000|2021-09-03 20:10:00|11879.9|11879|11878.1|11877.2|11880|11879.1|11877.5|11876.8|173
1630700100000|2021-09-03 20:15:00|11878.2|11877.3|11877.6|11876.7|11878.3|11877.4|11877.4|11876.5|175
1630700400000|2021-09-03 20:20:00|11877.5|11876.6|11876.9|11876|11877.6|11876.9|11876.5|11875.6|104
1630700700000|2021-09-03 20:25:00|11876.7|11875.8|11875.5|11874.6|11877.2|11876.3|11875.5|11874.6|141
1630701000000|2021-09-03 20:30:00|11875.6|11874.7|11876.6|11875.7|11876.6|11875.7|11875.5|11874.6|149
1630701300000|2021-09-03 20:35:00|11876.5|11875.6|11876.4|11875.5|11876.9|11876|11875.8|11874.9|94
1630701600000|2021-09-03 20:40:00|11876.5|11875.6|11875.9|11875|11877.2|11876.3|11875.7|11874.8|165
1630701900000|2021-09-03 20:45:00|11876|11875.1|11876.9|11876|11878.1|11877.2|11875.7|11874.8|330
1630702200000|2021-09-03 20:50:00|11876.8|11875.9|11878|11877.1|11878.9|11878|11876.6|11875.7|479
1630702500000|2021-09-03 20:55:00|11880.6|11876.8|11879.2|11878.3|11881.6|11878.9|11877.9|11876.4|437
1630872000000|2021-09-05 20:00:00|11885.9|11877.9|11887|11879|11888.2|11880.2|11885.6|11877.6|10
1630872300000|2021-09-05 20:05:00|11887.1|11879.1|11887.1|11879.1|11887.1|11879.1|11885.9|11877.9|18
1630872600000|2021-09-05 20:10:00|11886.3|11878.3|11887.1|11879.1|11888.4|11880.4|11886.3|11878.3|14
1630872900000|2021-09-05 20:15:00|11885.6|11877.6|11887.1|11879.1|11887.1|11879.1|11885.6|11877.6|7
1630873200000|2021-09-05 20:20:00|11885.9|11877.9|11887.1|11879.1|11887.1|11879.1|11885.6|11877.6|16
1630873500000|2021-09-05 20:25:00|11888.1|11878|11888.1|11878|11888.4|11878|11887.9|11875.7|7
1630873800000|2021-09-05 20:30:00|11887.8|11876|11888.1|11878|11888.4|11878|11887.2|11876|10
1630874100000|2021-09-05 20:35:00|11888.4|11876|11887.9|11877|11888.9|11879.4|11886.9|11875.2|11
1630874400000|2021-09-05 20:40:00|11888.1|11878|11886.5|11877.7|11888.4|11879.4|11886.3|11875.8|16
1630874700000|2021-09-05 20:45:00|11886.7|11876.4|11886.3|11875.8|11886.8|11877.5|11886.3|11875.8|12
1630875000000|2021-09-05 20:50:00|11886.8||11886.3||11886.8||11886.3||4
1630875300000|2021-09-05 20:55:00|11886.8|11875.5|11886.3|11875.8|11890|11877.7|11886|11875.5|8
1630875600000|2021-09-05 21:00:00|11886.8|11877.7|11883.9|11876.8|11887.5|11879.3|11883.9|11874.1|14
1630875900000|2021-09-05 21:05:00|11885.9|11875.6|11886.6|11874.9|11887.2|11879.2|11885.9|11873.9|40
1630876200000|2021-09-05 21:10:00|11886.4|11875.4|11886|11874.5|11886.9|11879.2|11884.5|11871.5|54
1630876500000|2021-09-05 21:15:00|11885.9|11879|11885.7|11875.5|11886.3|11879.1|11884.7|11874.4|78
1630876800000|2021-09-05 21:20:00|11885.5|11875.3|11886.1|11874.9|11886.2|11879|11885.2|11874.7|69
1630877100000|2021-09-05 21:25:00|11885.4|11875.3|11885.6|11875.8|11886.5|11875.9|11885.2|11874.9|38
1630877400000|2021-09-05 21:30:00|11886|11875.4|11885.9|11877.6|11887.1|11878.4|11881.9|11873.5|140
1630877700000|2021-09-05 21:35:00|11885.1|11877.8|11885.8|11876.1|11886.8|11878.5|11884.8|11875.7|99
1630878000000|2021-09-05 21:40:00|11884.4|11878.4|11885.6|11878.2|11886.2|11878.6|11884.4|11876.2|101
1630878300000|2021-09-05 21:45:00|11885.5|11877.7|11885.5|11878|11886|11879.1|11882.6|11876.2|140
1630878600000|2021-09-05 21:50:00|11885.2|11878.3|11884.7|11876.6|11886.7|11879.2|11884.2|11874.4|140
1630878900000|2021-09-05 21:55:00|11885.1|11879.1|11883|11876.8|11885.3|11879.3|11882|11874.5|131
1630879200000|2021-09-05 22:00:00|11883.3|11879.1|11883.7|11882.3|11884.6|11883.4|11882|11876.1|486
1630879500000|2021-09-05 22:05:00|11883.4|11882.2|11882.9|11881.5|11883.5|11882.2|11882.6|11881|210
1630879800000|2021-09-05 22:10:00|11882.8|11881.4|11881.7|11880.3|11883.3|11882|11880.4|11879.1|237
1630880100000|2021-09-05 22:15:00|11881.8|11880.2|11882.3|11881.1|11882.5|11881.4|11881.1|11880.1|163
1630880400000|2021-09-05 22:20:00|11882.2|11881.3|11882|11881.1|11882.8|11881.7|11881.2|11880.1|167
1630880700000|2021-09-05 22:25:00|11882.3|11881|11880.9|11880|11882.6|11881.4|11880.5|11879.4|200
1630881000000|2021-09-05 22:30:00|11880.8|11879.9|11882.2|11881.3|11882.8|11881.8|11880.5|11879.5|173
1630881300000|2021-09-05 22:35:00|11882.3|11881.2|11881.5|11880.6|11882.4|11881.3|11881|11880|192
1630881600000|2021-09-05 22:40:00|11881.6|11880.7|11881.7|11880.8|11881.9|11880.9|11881.1|11880.1|88
1630881900000|2021-09-05 22:45:00|11881.6|11880.7|11882.2|11881.3|11882.9|11881.9|11881.6|11880.7|98
1630882200000|2021-09-05 22:50:00|11882.1|11881.2|11881.2|11880.3|11882.2|11881.3|11881|11880.1|68
1630882500000|2021-09-05 22:55:00|11881.3|11880.4|11880.3|11879.4|11881.6|11880.7|11880|11879.1|113
1630882800000|2021-09-05 23:00:00|11880.1|11879.2|11881.4|11880.5|11881.8|11880.9|11880|11879.1|100
1630883100000|2021-09-05 23:05:00|11881.5|11880.6|11882.7|11881.8|11882.8|11881.9|11881.4|11880.5|85
1630883400000|2021-09-05 23:10:00|11882.8|11881.9|11883.3|11882.4|11883.3|11882.4|11882.6|11881.7|89
1630883700000|2021-09-05 23:15:00|11883.2|11882.3|11884.1|11883.2|11884.3|11883.5|11883.2|11882.3|96
1630884000000|2021-09-05 23:20:00|11884|11883.4|11885.7|11884.8|11885.7|11884.8|11883.9|11883.2|87
1630884300000|2021-09-05 23:25:00|11885.2|11884.6|11885.1|11884.2|11885.7|11884.8|11885|11884.1|63
1630884600000|2021-09-05 23:30:00|11885.2|11884.3|11885.8|11884.9|11885.9|11885|11885|11884.2|83
1630884900000|2021-09-05 23:35:00|11885.9|11885|11886.8|11885.9|11886.9|11886|11885.6|11884.7|73
1630885200000|2021-09-05 23:40:00|11886.9|11886|11885.8|11884.9|11887|11886.1|11885.6|11884.9|77
1630885500000|2021-09-05 23:45:00|11885.9|11885|11885.8|11884.9|11886.4|11885.5|11885.4|11884.5|108
1630885800000|2021-09-05 23:50:00|11885.7|11884.8|11885.5|11884.6|11886.2|11885.3|11884.8|11883.9|166
1630886100000|2021-09-05 23:55:00|11885.6|11884.7|11885.9|11885|11886.2|11885.3|11885.1|11884.2|157
1630886400000|2021-09-06 00:00:00|11886|11885.1|11881.1|11880.2|11886.4|11885.6|11880|11879.1|361
1630886700000|2021-09-06 00:05:00|11880.9|11880|11881.8|11880.9|11884.3|11883.4|11880.3|11879.5|313
1630887000000|2021-09-06 00:10:00|11882.2|11881.3|11881.9|11881|11882.9|11882.2|11880.5|11879.7|211
1630887300000|2021-09-06 00:15:00|11882|11881.1|11882.6|11881.7|11882.8|11882|11881.3|11880.5|198
1630887600000|2021-09-06 00:20:00|11882.7|11881.8|11882.7|11882.1|11883.4|11882.5|11882.5|11881.7|162
1630887900000|2021-09-06 00:25:00|11882.6|11882|11879.6|11878.7|11883.2|11882.5|11879.2|11878.6|181
1630888200000|2021-09-06 00:30:00|11879.5|11878.6|11879.1|11878.5|11881.1|11880.4|11878.3|11877.7|230
1630888500000|2021-09-06 00:35:00|11879.2|11878.3|11879.4|11878.8|11879.7|11879|11877.9|11877.2|249
1630888800000|2021-09-06 00:40:00|11879.5|11878.6|11878.6|11877.7|11879.5|11878.6|11877.8|11877.2|146
1630889100000|2021-09-06 00:45:00|11878.5|11877.6|11877.9|11877|11878.8|11878.1|11876.5|11875.8|213
1630889400000|2021-09-06 00:50:00|11878|11877.1|11877.8|11876.9|11879.8|11879.1|11876.9|11876.1|310
1630889700000|2021-09-06 00:55:00|11877.7|11876.8|11879|11878.4|11879.4|11878.7|11877.6|11876.7|213
1630890000000|2021-09-06 01:00:00|11879.2|11878.3|11879.1|11878.2|11880.5|11879.7|11878.4|11877.6|224
1630890300000|2021-09-06 01:05:00|11878.9|11878.3|11878.7|11878.1|11880|11879.2|11878.4|11877.7|148
1630890600000|2021-09-06 01:10:00|11878.8|11877.9|11878.3|11877.7|11878.8|11878.2|11877.9|11877.1|128
1630890900000|2021-09-06 01:15:00|11878.2|11877.6|11877|11876.4|11878.4|11877.6|11876.5|11875.7|235
1630891200000|2021-09-06 01:20:00|11876.9|11876.3|11877.2|11876.3|11878.2|11877.6|11876.9|11876.2|179
1630891500000|2021-09-06 01:25:00|11877|11876.4|11877.5|11876.6|11878|11877.2|11877|11876.2|167
1630891800000|2021-09-06 01:30:00|11877.4|11876.5|11877.5|11876.6|11878|11877.2|11876|11875.3|223
1630892100000|2021-09-06 01:35:00|11877.9|11876.9|11877.5|11876.9|11878.1|11877.3|11876.7|11875.9|188
1630892400000|2021-09-06 01:40:00|11877.8|11877.2|11878.9|11878.3|11879.1|11878.4|11877.6|11876.8|171
1630892700000|2021-09-06 01:45:00|11879|11878.4|11878.1|11877.5|11879.7|11878.9|11877.6|11876.7|223
1630893000000|2021-09-06 01:50:00|11878|11877.4|11877|11876.4|11878.7|11877.9|11876.9|11876.1|258
1630893300000|2021-09-06 01:55:00|11877.2|11876.3|11877.9|11877.3|11878.1|11877.4|11876.4|11875.8|217
1630893600000|2021-09-06 02:00:00|11877.8|11877.2|11877.4|11876.8|11877.9|11877.2|11876.8|11876|172
1630893900000|2021-09-06 02:05:00|11877.6|11876.7|11877|11876.1|11877.6|11876.8|11876.5|11875.8|173
1630894200000|2021-09-06 02:10:00|11876.9|11876.3|11877.6|11876.7|11877.6|11876.9|11876.1|11875.2|166
1630894500000|2021-09-06 02:15:00|11877.5|11876.9|11876.9|11876.3|11877.7|11877.1|11876.1|11875.4|139
1630894800000|2021-09-06 02:20:00|11876.8|11876.2|11875.8|11875.2|11877.2|11876.4|11875.4|11874.8|141
1630895100000|2021-09-06 02:25:00|11875.9|11875.3|11875.1|11874.2|11876.5|11875.7|11874.7|11874|175
1630895400000|2021-09-06 02:30:00|11875|11874.1|11875.6|11874.7|11876.1|11875.3|11874.9|11874.1|184
1630895700000|2021-09-06 02:35:00|11875.5|11874.6|11873.8|11873.2|11875.5|11874.8|11873.3|11872.6|236
1630896000000|2021-09-06 02:40:00|11874|11873.1|11874.1|11873.2|11874.7|11874|11873.6|11872.9|144
1630896300000|2021-09-06 02:45:00|11874.2|11873.3|11874.3|11873.4|11874.8|11874|11873.7|11873|106
1630896600000|2021-09-06 02:50:00|11874.2|11873.6|11873|11872.4|11874.4|11873.6|11871.9|11871.1|163
1630896900000|2021-09-06 02:55:00|11873.3|11872.7|11874.3|11873.7|11874.9|11874.1|11873|11872.4|207
1630897200000|2021-09-06 03:00:00|11874.2|11873.6|11872.3|11871.7|11874.6|11873.7|11872.1|11871.3|175
1630897500000|2021-09-06 03:05:00|11872.4|11871.8|11872.4|11871.5|11872.7|11871.9|11871.8|11871.1|120
1630897800000|2021-09-06 03:10:00|11872.5|11871.6|11872.5|11871.6|11872.6|11871.9|11871.7|11871|115
1630898100000|2021-09-06 03:15:00|11872.6|11871.7|11872.6|11871.7|11872.8|11872|11872.2|11871.4|102
1630898400000|2021-09-06 03:20:00|11872.7|11871.8|11871.3|11870.7|11872.7|11871.8|11871|11870.2|141
1630898700000|2021-09-06 03:25:00|11871.2|11870.6|11869.2|11868.6|11871.2|11870.6|11869.1|11868.5|163
1630899000000|2021-09-06 03:30:00|11869.3|11868.7|11868|11867.1|11869.6|11868.9|11866.7|11865.9|200
1630899300000|2021-09-06 03:35:00|11867.8|11867.2|11867|11866.1|11868.5|11867.7|11865.2|11864.6|226
1630899600000|2021-09-06 03:40:00|11866.9|11866|11869.3|11868.4|11869.5|11868.6|11866.9|11866|135
1630899900000|2021-09-06 03:45:00|11869.4|11868.5|11869.3|11868.4|11869.7|11868.9|11868.6|11867.8|165
1630900200000|2021-09-06 03:50:00|11869.2|11868.3|11868.7|11867.8|11869.3|11868.4|11868.3|11867.6|88
1630900500000|2021-09-06 03:55:00|11868.8|11867.9|11868.5|11867.6|11868.8|11868.1|11867.9|11867.1|115
1630900800000|2021-09-06 04:00:00|11868.4|11867.5|11869|11868.1|11869.2|11868.3|11867.3|11866.4|167
1630901100000|2021-09-06 04:05:00|11869.1|11868.2|11870.2|11869.3|11870.3|11869.4|11868.8|11868|87
1630901400000|2021-09-06 04:10:00|11870.1|11869.2|11870.1|11869.2|11870.6|11869.7|11869.6|11868.7|84
1630901700000|2021-09-06 04:15:00|11870.2|11869.3|11870.5|11869.6|11870.7|11869.9|11870|11869.1|54
1630902000000|2021-09-06 04:20:00|11870.1|11869.5|11870.1|11869.2|11870.3|11869.5|11869.1|11868.3|93
1630902300000|2021-09-06 04:25:00|11870.2|11869.3|11870.5|11869.6|11870.6|11869.8|11870.1|11869.2|38
1630902600000|2021-09-06 04:30:00|11870.6|11869.7|11870|11869.4|11870.6|11869.7|11869.3|11868.5|117
1630902900000|2021-09-06 04:35:00|11869.9|11869.3|11870.2|11869.3|11870.3|11869.5|11869.5|11868.7|77
1630903200000|2021-09-06 04:40:00|11870.3|11869.4|11869.2|11868.3|11870.4|11869.5|11868.4|11867.7|103
1630903500000|2021-09-06 04:45:00|11869.1|11868.2|11870.1|11869.2|11870.2|11869.4|11868.9|11868|133
1630903800000|2021-09-06 04:50:00|11870|11869.1|11869.8|11868.9|11870.6|11869.7|11869.4|11868.6|104
1630904100000|2021-09-06 04:55:00|11869.9|11869.3|11869.7|11869.1|11870|11869.3|11869.2|11868.4|139
1630904400000|2021-09-06 05:00:00|11869.8|11869.2|11869.7|11868.8|11871.1|11870.3|11869.5|11868.8|152
1630904700000|2021-09-06 05:05:00|11869.8|11868.9|11869|11868.1|11870.2|11869.4|11869|11868.1|79
1630905000000|2021-09-06 05:10:00|11868.9|11868.4|11868.9|11868|11869.2|11868.4|11868.3|11867.4|107
1630905300000|2021-09-06 05:15:00|11868.8|11867.9|11868.1|11867.2|11869|11868.2|11867.9|11867.1|65
1630905600000|2021-09-06 05:20:00|11868|11867.4|11867.5|11866.6|11868.2|11867.4|11867|11866.2|108
1630905900000|2021-09-06 05:25:00|11867.4|11866.5|11866.9|11866|11867.9|11867|11866.9|11866|54
1630906200000|2021-09-06 05:30:00|11866.7|11866.1|11868.2|11867.3|11868.4|11867.7|11866.7|11866.1|156
1630906500000|2021-09-06 05:35:00|11868.3|11867.4|11869.4|11868.5|11870.6|11870|11868.3|11867.4|178
1630906800000|2021-09-06 05:40:00|11869.5|11868.6|11869.8|11868.9|11870.2|11869.3|11868.5|11867.7|88
1630907100000|2021-09-06 05:45:00|11869.7|11868.8|11870.7|11869.8|11871|11870.1|11869.7|11868.8|150
1630907400000|2021-09-06 05:50:00|11870.8|11869.9|11870.1|11869.2|11870.8|11869.9|11869.4|11868.5|166
1630907700000|2021-09-06 05:55:00|11870.2|11869.3|11872.2|11871.3|11873.4|11872.5|11869.8|11869|217
1630908000000|2021-09-06 06:00:00|11872.1|11871.2|11871.1|11870.2|11872.5|11871.6|11870.2|11869.3|392
1630908300000|2021-09-06 06:05:00|11871|11870.1|11869.7|11868.8|11872.2|11871.4|11869.5|11868.7|281
1630908600000|2021-09-06 06:10:00|11869.5|11868.9|11869.8|11868.9|11871.8|11870.9|11868.8|11868|261
1630908900000|2021-09-06 06:15:00|11869.9|11869|11871.5|11870.6|11872.3|11871.5|11869.4|11868.5|271
1630909200000|2021-09-06 06:20:00|11871.6|11870.7|11872.7|11871.8|11873.8|11873|11871.3|11870.6|285
1630909500000|2021-09-06 06:25:00|11872.8|11871.9|11874.8|11873.9|11875.6|11874.8|11872.2|11871.5|281
1630909800000|2021-09-06 06:30:00|11874.9|11874.3|11873.4|11872.5|11875.5|11874.7|11873|11872.3|224
1630910100000|2021-09-06 06:35:00|11873.3|11872.4|11873.6|11873|11874.5|11873.7|11872|11871.4|185
1630910400000|2021-09-06 06:40:00|11873.8|11872.9|11873.1|11872.2|11874.9|11874.1|11873|11872.2|145
1630910700000|2021-09-06 06:45:00|11873.2|11872.3|11872.7|11871.8|11873.6|11872.9|11872.6|11871.8|207
1630911000000|2021-09-06 06:50:00|11872.8|11871.9|11873.7|11872.8|11874.1|11873.4|11872.2|11871.6|202
1630911300000|2021-09-06 06:55:00|11873.4|11872.5|11872.3|11871.4|11874.6|11873.9|11872.2|11871.4|259
1630911600000|2021-09-06 07:00:00|11872.5|11871.6|11871.2|11870.6|11873.4|11872.7|11870.2|11869.6|278
1630911900000|2021-09-06 07:05:00|11871.3|11870.7|11871.7|11870.8|11873.3|11872.5|11871|11870.3|277
1630912200000|2021-09-06 07:10:00|11871.1|11870.5|11868.6|11868|11871.2|11870.5|11868.3|11867.6|344
1630912500000|2021-09-06 07:15:00|11868.4|11867.8|11869.9|11869.3|11870|11869.4|11866.7|11866|307
1630912800000|2021-09-06 07:20:00|11869.8|11869.2|11866.9|11866.3|11869.9|11869.3|11866.8|11866.2|299
1630913100000|2021-09-06 07:25:00|11866.8|11866.2|11863.2|11862.3|11867.3|11866.7|11861.5|11860.8|392
1630913400000|2021-09-06 07:30:00|11863|11862.4|11864.5|11863.9|11866.2|11865.5|11862.4|11861.6|360
1630913700000|2021-09-06 07:35:00|11864.6|11864|11863.4|11862.8|11865.4|11864.6|11863|11862.4|275
1630914000000|2021-09-06 07:40:00|11863.5|11862.9|11862.8|11862.2|11864.5|11863.8|11862.7|11862.1|239
1630914300000|2021-09-06 07:45:00|11863|11862.4|11863.5|11862.9|11864.5|11863.8|11862.3|11861.7|260
1630914600000|2021-09-06 07:50:00|11863.6|11863|11865.2|11864.6|11865.8|11865.1|11862.8|11862.1|181
1630914900000|2021-09-06 07:55:00|11865.1|11864.5|11863.3|11862.7|11865.1|11864.5|11860.7|11860|404
1630915200000|2021-09-06 08:00:00|11863.4|11862.8|11864|11863.4|11864.7|11864|11861.4|11860.6|421
1630915500000|2021-09-06 08:05:00|11864.1|11863.2|11864|11863.4|11865.1|11864.5|11863.4|11862.7|269
1630915800000|2021-09-06 08:10:00|11864.1|11863.5|11864.4|11863.8|11865.7|11864.9|11863.8|11863|266
1630916100000|2021-09-06 08:15:00|11864.3|11863.7|11865.6|11865|11866.2|11865.5|11863.6|11863|400
1630916400000|2021-09-06 08:20:00|11865.7|11864.8|11865.8|11864.9|11866.2|11865.5|11864|11863.1|289
1630916700000|2021-09-06 08:25:00|11865.6|11865|11866.6|11865.7|11869.1|11868.4|11865.5|11864.9|356
1630917000000|2021-09-06 08:30:00|11866.5|11865.9|11862.3|11861.4|11866.7|11865.9|11861.8|11861|329
1630917300000|2021-09-06 08:35:00|11862.2|11861.6|11864.1|11863.5|11866.5|11865.7|11861.5|11860.7|399
1630917600000|2021-09-06 08:40:00|11864.2|11863.3|11863.9|11863.3|11865.4|11864.5|11863.4|11862.7|264
1630917900000|2021-09-06 08:45:00|11864|11863.4|11865.7|11864.8|11866.1|11865.5|11863|11862.3|219
1630918200000|2021-09-06 08:50:00|11865.6|11865|11865.2|11864.6|11867.2|11866.6|11865|11864.1|349
1630918500000|2021-09-06 08:55:00|11865.3|11864.7|11864.6|11863.7|11866.6|11865.9|11863.5|11862.8|317
1630918800000|2021-09-06 09:00:00|11864.5|11863.6|11864.6|11863.7|11867.6|11866.8|11864.5|11863.6|396
1630919100000|2021-09-06 09:05:00|11864.4|11863.5|11863.7|11862.8|11865.3|11864.5|11862.5|11861.7|332
1630919400000|2021-09-06 09:10:00|11863.6|11862.7|11862.8|11862.2|11864.2|11863.3|11861.3|11860.5|277
1630919700000|2021-09-06 09:15:00|11862.9|11862|11861.1|11860.2|11864.2|11863.3|11861.1|11860.2|304
1630920000000|2021-09-06 09:20:00|11861|11860.1|11857.5|11856.6|11861.1|11860.4|11856.7|11856|449
1630920300000|2021-09-06 09:25:00|11857.4|11856.5|11859.6|11858.7|11859.7|11858.9|11856.1|11855.4|374
1630920600000|2021-09-06 09:30:00|11859.5|11858.9|11861.1|11860.2|11861.5|11860.9|11857.1|11856.5|356
1630920900000|2021-09-06 09:35:00|11860.8|11859.9|11859.5|11858.6|11861.2|11860.5|11858.6|11857.9|286
1630921200000|2021-09-06 09:40:00|11859.3|11858.7|11859.3|11858.7|11860.6|11859.7|11858.8|11858.1|267
1630921500000|2021-09-06 09:45:00|11859.4|11858.5|11858.6|11858|11860.2|11859.6|11858.5|11857.6|283
1630921800000|2021-09-06 09:50:00|11858.7|11857.8|11860.1|11859.5|11860.8|11860|11858.6|11857.8|233
1630922100000|2021-09-06 09:55:00|11860.2|11859.6|11861|11860.4|11861.4|11860.8|11859.7|11859.1|379
1630922400000|2021-09-06 10:00:00|11861.1|11860.5|11865.2|11864.6|11865.3|11864.7|11859.8|11859.1|393
1630922700000|2021-09-06 10:05:00|11865.3|11864.7|11861.6|11861|11865.8|11865.2|11860.5|11859.7|348
1630923000000|2021-09-06 10:10:00|11861.5|11860.9|11863.8|11862.9|11863.9|11863.1|11860.3|11859.7|283
1630923300000|2021-09-06 10:15:00|11863.9|11863.2|11864|11863.1|11865.2|11864.5|11863.3|11862.4|316
1630923600000|2021-09-06 10:20:00|11863.9|11863|11865|11864.4|11866|11865.4|11863.7|11863|295
1630923900000|2021-09-06 10:25:00|11865.1|11864.5|11864.3|11863.4|11866.1|11865.3|11863.7|11863.1|270
1630924200000|2021-09-06 10:30:00|11864.2|11863.6|11864.7|11863.8|11866|11865.3|11864|11863.3|213
1630924500000|2021-09-06 10:35:00|11864.8|11863.9|11863.3|11862.7|11865.6|11864.9|11862.9|11862.3|237
1630924800000|2021-09-06 10:40:00|11863.4|11862.8|11861.4|11860.8|11863.6|11863|11860.3|11859.6|189
1630925100000|2021-09-06 10:45:00|11861.5|11860.9|11865.4|11864.5|11865.7|11865|11861.5|11860.9|205
1630925400000|2021-09-06 10:50:00|11865.5|11864.6|11865.4|11864.5|11865.6|11864.9|11864.2|11863.5|199
1630925700000|2021-09-06 10:55:00|11865.3|11864.4|11865.1|11864.5|11866.3|11865.7|11864.1|11863.3|216
1630926000000|2021-09-06 11:00:00|11865|11864.4|11865.8|11864.9|11866.3|11865.6|11862.9|11862.2|230
1630926300000|2021-09-06 11:05:00|11865.7|11864.8|11865.2|11864.6|11866.6|11866|11865.1|11864.3|202
1630926600000|2021-09-06 11:10:00|11865.4|11864.8|11866.7|11866.1|11867.2|11866.5|11864.8|11864.2|257
1630926900000|2021-09-06 11:15:00|11866.9|11866|11864.3|11863.7|11867|11866.2|11864|11863.4|261
1630927200000|2021-09-06 11:20:00|11864.2|11863.6|11862.9|11862|11864.9|11864|11862.5|11861.7|187
1630927500000|2021-09-06 11:25:00|11863|11862.1|11864.1|11863.5|11864.6|11863.9|11862.2|11861.6|283
1630927800000|2021-09-06 11:30:00|11864.2|11863.6|11863.2|11862.3|11864.6|11864|11863|11862.2|194
1630928100000|2021-09-06 11:35:00|11863|11862.4|11865.5|11864.9|11866.1|11865.3|11862|11861.2|196
1630928400000|2021-09-06 11:40:00|11865.6|11864.7|11864.9|11864.3|11866.8|11866.2|11864.7|11864.1|192
1630928700000|2021-09-06 11:45:00|11865|11864.4|11864.4|11863.8|11865.5|11864.8|11863.5|11862.8|198
1630929000000|2021-09-06 11:50:00|11864.5|11863.9|11865.1|11864.5|11865.9|11865.3|11864.5|11863.9|184
1630929300000|2021-09-06 11:55:00|11865|11864.4|11862|11861.4|11865|11864.4|11861|11860.3|378
1630929600000|2021-09-06 12:00:00|11862.1|11861.5|11862.1|11861.5|11863.1|11862.4|11860.3|11859.7|304
1630929900000|2021-09-06 12:05:00|11862|11861.4|11862.9|11862|11863.5|11862.6|11860.9|11860.2|239
1630930200000|2021-09-06 12:10:00|11862.7|11862.1|11864.3|11863.7|11864.8|11864.1|11862.4|11861.6|270
1630930500000|2021-09-06 12:15:00|11864.2|11863.6|11862.9|11862.3|11864.7|11863.9|11862.9|11862.3|258
1630930800000|2021-09-06 12:20:00|11863.1|11862.2|11863.9|11863.3|11864.6|11863.9|11861.7|11861.1|292
1630931100000|2021-09-06 12:25:00|11864|11863.4|11864.8|11863.9|11865|11864.4|11861.9|11861.1|258
1630931400000|2021-09-06 12:30:00|11864.7|11864.2|11863.4|11862.5|11865.3|11864.6|11862.9|11862.2|220
1630931700000|2021-09-06 12:35:00|11863.2|11862.3|11863.9|11863.3|11864.3|11863.5|11863|11862.2|104
1630932000000|2021-09-06 12:40:00|11863.8|11863.2|11864.9|11864.3|11865|11864.3|11861.9|11861.3|270
1630932300000|2021-09-06 12:45:00|11864.7|11864.1|11866.4|11865.8|11866.5|11865.9|11864.7|11863.9|207
1630932600000|2021-09-06 12:50:00|11866.8|11866.2|11866.2|11865.6|11867.5|11866.9|11866|11865.3|156
1630932900000|2021-09-06 12:55:00|11866.1|11865.5|11866.6|11866|11867.2|11866.4|11864.9|11864.3|260
1630933200000|2021-09-06 13:00:00|11866.5|11865.9|11869.2|11868.6|11870.1|11869.4|11866.1|11865.5|294
1630933500000|2021-09-06 13:05:00|11869.3|11868.4|11868.2|11867.6|11870.9|11870.2|11868|11867.3|352
1630933800000|2021-09-06 13:10:00|11868.1|11867.5|11868.4|11867.8|11869.9|11869.3|11866.9|11866.2|297
1630934100000|2021-09-06 13:15:00|11868.6|11868|11867.8|11867.2|11869.1|11868.4|11866.8|11866.1|267
1630934400000|2021-09-06 13:20:00|11867.6|11867|11868.7|11867.8|11869.1|11868.2|11866.5|11865.7|344
1630934700000|2021-09-06 13:25:00|11868.8|11867.9|11869|11868.1|11869.8|11869.1|11868|11867.3|277
1630935000000|2021-09-06 13:30:00|11868.7|11868|11868.1|11867.2|11870.6|11869.8|11866.8|11865.9|331
1630935300000|2021-09-06 13:35:00|11868.2|11867.3|11869|11868.4|11869.1|11868.4|11867.1|11866.3|220
1630935600000|2021-09-06 13:40:00|11869.1|11868.2|11868.2|11867.3|11869.7|11868.8|11867.1|11866.2|248
1630935900000|2021-09-06 13:45:00|11868.3|11867.4|11866.7|11866.1|11868.5|11867.7|11865.8|11864.9|280
1630936200000|2021-09-06 13:50:00|11866.9|11866|11866.7|11865.8|11868.6|11867.7|11866.2|11865.6|272
1630936500000|2021-09-06 13:55:00|11866.8|11865.9|11868|11867.1|11868.8|11867.9|11866.5|11865.7|393
1630936800000|2021-09-06 14:00:00|11868.1|11867.2|11865.6|11865|11868.2|11867.3|11865.6|11864.9|340
1630937100000|2021-09-06 14:05:00|11865.5|11864.9|11870.8|11870.2|11871.6|11870.8|11865.5|11864.7|325
1630937400000|2021-09-06 14:10:00|11870.9|11870.3|11869|11868.4|11871.5|11870.8|11868.1|11867.3|261
1630937700000|2021-09-06 14:15:00|11869.1|11868.5|11868|11867.4|11869.1|11868.5|11866.2|11865.6|284
1630938000000|2021-09-06 14:20:00|11868.1|11867.5|11868.2|11867.3|11868.6|11868|11866.7|11866.1|329
1630938300000|2021-09-06 14:25:00|11868.1|11867.2|11867.4|11866.5|11869.5|11868.7|11866.7|11866|329
1630938600000|2021-09-06 14:30:00|11867.5|11866.6|11866.3|11865.4|11868.1|11867.4|11864.9|11864.3|276
1630938900000|2021-09-06 14:35:00|11866.4|11865.5|11866.6|11866|11866.9|11866.1|11864.1|11863.5|334
1630939200000|2021-09-06 14:40:00|11866.7|11866.1|11865.6|11865|11867.8|11867|11865.6|11864.8|312
1630939500000|2021-09-06 14:45:00|11866|11865.4|11864.1|11863.2|11868.1|11867.5|11863.7|11863|374
1630939800000|2021-09-06 14:50:00|11864|11863.4|11861.6|11861|11864|11863.4|11861.5|11860.7|324
1630940100000|2021-09-06 14:55:00|11861.7|11860.8|11862.9|11862|11862.9|11862|11858.1|11857.2|536
1630940400000|2021-09-06 15:00:00|11862.8|11861.9|11861.6|11861|11863.5|11862.6|11861|11860.4|492
1630940700000|2021-09-06 15:05:00|11861.7|11861.1|11860.5|11859.9|11862.1|11861.3|11860.3|11859.5|244
1630941000000|2021-09-06 15:10:00|11860.7|11859.8|11861.9|11861|11862.8|11862|11860.4|11859.7|254
1630941300000|2021-09-06 15:15:00|11861.8|11860.9|11863.1|11862.5|11864.1|11863.2|11861.2|11860.4|263
1630941600000|2021-09-06 15:20:00|11863|11862.4|11862.1|11861.5|11863.4|11862.6|11861.4|11860.6|185
1630941900000|2021-09-06 15:25:00|11862.2|11861.6|11861.4|11860.8|11862.4|11861.6|11861|11860.3|195
1630942200000|2021-09-06 15:30:00|11861.7|11860.7|11864.1|11863.2|11864.3|11863.5|11861.5|11860.7|167
1630942500000|2021-09-06 15:35:00|11863.9|11863|11866.2|11865.6|11866.5|11865.8|11863.7|11862.9|208
1630942800000|2021-09-06 15:40:00|11866.3|11865.7|11866.5|11865.9|11867.7|11867|11866.1|11865.4|182
1630943100000|2021-09-06 15:45:00|11866.7|11865.8|11865.7|11864.8|11866.8|11866.1|11865|11864.2|196
1630943400000|2021-09-06 15:50:00|11865.8|11864.9|11865.9|11865|11866.7|11865.9|11865|11864.3|211
1630943700000|2021-09-06 15:55:00|11865.8|11864.9|11866|11865.4|11866.3|11865.5|11865.6|11864.9|148
1630944000000|2021-09-06 16:00:00|11866.1|11865.5|11865.9|11865|11866.6|11865.9|11865.6|11864.8|121
1630944300000|2021-09-06 16:05:00|11866|11865.1|11867.1|11866.2|11867.4|11866.7|11865.6|11864.8|142
1630944600000|2021-09-06 16:10:00|11867|11866.1|11868.7|11867.8|11868.8|11867.9|11866.3|11865.6|150
1630944900000|2021-09-06 16:15:00|11868.8|11867.9|11869.7|11868.8|11870.3|11869.4|11868.5|11867.6|122
1630945200000|2021-09-06 16:20:00|11869.8|11868.9|11869.7|11868.8|11870.3|11869.5|11869.4|11868.7|133
1630945500000|2021-09-06 16:25:00|11869.6|11868.7|11868.8|11867.9|11869.9|11869.2|11868.8|11867.9|207
1630945800000|2021-09-06 16:30:00|11868.7|11867.8|11867.6|11866.7|11868.7|11867.8|11867.3|11866.6|151
1630946100000|2021-09-06 16:35:00|11867.8|11866.9|11867.9|11867.3|11869|11868.2|11867.5|11866.6|92
1630946400000|2021-09-06 16:40:00|11868|11867.1|11868.6|11867.7|11868.7|11867.8|11867.6|11866.8|95
1630946700000|2021-09-06 16:45:00|11868.7|11867.8|11870|11869.1|11870.2|11869.5|11868.6|11867.7|182
1630947000000|2021-09-06 16:50:00|11870.1|11869.2|11870.8|11869.9|11871|11870.1|11869.5|11868.7|113
1630947300000|2021-09-06 16:55:00|11870.5|11869.6|11871.7|11870.8|11871.9|11871|11870.3|11869.4|138
1630947600000|2021-09-06 17:00:00|11871.8|11870.9|11870.8|11869.4|11872.2|11871.3|11870.1|11869|200
1630947900000|2021-09-06 17:05:00|11871.2|11869.7|11870.4|11869.5|11871.6|11870.4|11870.3|11869.1|432
1630948200000|2021-09-06 17:10:00|11870.5|11869.4|11869.9|11869|11870.8|11869.7|11869.9|11869|205
1630948500000|2021-09-06 17:15:00|11870|11869.1|11869.7|11868.5|11870.2|11869.2|11869.3|11868.3|265
1630948800000|2021-09-06 17:20:00|11869.6|11868.7|11869.7|11868.5|11870.3|11869|11869.4|11868.3|463
1630949100000|2021-09-06 17:25:00|11869.8|11868.6|11869.6|11868.5|11869.9|11868.8|11869.3|11868.3|288
1630949400000|2021-09-06 17:30:00|11869.7|11868.6|11869.7|11868.5|11869.9|11868.7|11869.3|11868.3|297
1630949700000|2021-09-06 17:35:00|11869.6|11868.4|11869.6|11868.7|11869.9|11868.8|11869.3|11868.3|264
1630950000000|2021-09-06 17:40:00|11869.8|11868.6|11870|11868.7|11870.2|11869|11869.6|11868.5|388
1630950300000|2021-09-06 17:45:00|11870.1|11868.8|11869.6|11868.3|11870.5|11869.1|11869.4|11868.2|248
1630950600000|2021-09-06 17:50:00|11869.5|11868.2|11870|11868.5|11870.2|11868.8|11869.3|11868.1|269
1630950900000|2021-09-06 17:55:00|11869.9|11868.6|11869.7|11868.3|11870.4|11868.9|11869.3|11867.9|370
1630951200000|2021-09-06 18:00:00|11869.8|11868.4|11870.1|11868.6|11870.7|11868.7|11869.7|11868.1|382
1630951500000|2021-09-06 18:05:00|11870.2|11868.5|11870.1|11868.6|11870.8|11869|11869.8|11868.4|241
1630951800000|2021-09-06 18:10:00|11870.3|11868.5|11870.2|11868.8|11870.6|11869.4|11869.9|11868.5|199
1630952100000|2021-09-06 18:15:00|11870.3|11869|11870.4|11869|11871|11869.3|11870.1|11868.5|274
1630952400000|2021-09-06 18:20:00|11870.6|11868.9|11870.6|11868.9|11870.8|11869.5|11870.2|11868.7|201
1630952700000|2021-09-06 18:25:00|11870.5|11868.8|11870.5|11869|11870.8|11869.7|11870.3|11868.8|166
1630953000000|2021-09-06 18:30:00|11870.6|11868.9|11870.5|11869.2|11870.8|11869.4|11870.1|11868.8|129
1630953300000|2021-09-06 18:35:00|11870.6|11869.3|11870.4|11869.2|11870.8|11869.6|11870|11868.8|133
1630953600000|2021-09-06 18:40:00|11870.3|11869.4|11870.5|11869|11870.6|11869.4|11870.2|11868.9|147
1630953900000|2021-09-06 18:45:00|11870.4|11869.1|11870.6|11868.9|11870.7|11869.5|11870|11868.7|168
1630954200000|2021-09-06 18:50:00|11870.7|11869|11870.5|11868.8|11870.7|11869.5|11870.1|11868.7|252
1630954500000|2021-09-06 18:55:00|11870.4|11868.9|11870.3|11868.6|11870.6|11869|11869.9|11868.3|357
1630954800000|2021-09-06 19:00:00|11870.2|11868.5|11870.1|11868.6|11870.4|11868.8|11869.9|11868.3|375
1630955100000|2021-09-06 19:05:00|11870.2|11868.5|11870.1|11868.6|11870.4|11868.8|11869.8|11868.5|311
1630955400000|2021-09-06 19:10:00|11870|11868.7|11870.1|11868.7|11870.3|11869.1|11869.9|11868.4|259
1630955700000|2021-09-06 19:15:00|11870|11868.8|11869.6|11868.3|11870.3|11868.9|11869.4|11868.3|249
1630956000000|2021-09-06 19:20:00|11869.7|11868.4|11869.6|11868.5|11870|11868.6|11869.4|11868.2|373
1630956300000|2021-09-06 19:25:00|11869.4|11868.6|11869.8|11868.4|11870|11868.7|11869.4|11868.3|217
1630956600000|2021-09-06 19:30:00|11869.7|11868.5|11869.8|11868.5|11870.1|11868.7|11869.3|11868.3|199
1630956900000|2021-09-06 19:35:00|11869.6|11868.4|11869.7|11868.4|11869.8|11868.6|11869.4|11868.2|162
1630957200000|2021-09-06 19:40:00|11869.6|11868.3|11869.4|11868.5|11869.8|11868.6|11869.2|11868.1|114
1630957500000|2021-09-06 19:45:00|11869.3|11868.4|11869.6|11868.5|11870|11868.8|11869.3|11868.3|182
1630957800000|2021-09-06 19:50:00|11869.7|11868.4|11870|11869.1|11870.3|11869.4|11869.3|11868.2|163
1630958100000|2021-09-06 19:55:00|11869.9|11869|11869.9|11867.8|11871.5|11870.4|11868.9|11867.2|601
1630958400000|2021-09-06 20:00:00|11870|11867.9|11870.7|11868|11871.4|11868.3|11869.2|11867.3|420
1630958700000|2021-09-06 20:05:00|11870.6|11867.9|11870.7|11868|11871.3|11868.2|11870.5|11867.4|282
1630959000000|2021-09-06 20:10:00|11870.8|11868.1|11870.6|11868|11871.1|11868.4|11870.4|11867.2|353
1630959300000|2021-09-06 20:15:00|11870.5|11868.2|11870.6|11868.1|11871.1|11868.3|11870.3|11867.4|307
1630959600000|2021-09-06 20:20:00|11870.5|11867.8|11870.5|11868.4|11871.2|11869.3|11870.3|11867.5|1045
1630959900000|2021-09-06 20:25:00|11870.6|11868.6|11870.6|11868.7|11871.1|11869.2|11870.3|11868.1|872
1630960200000|2021-09-06 20:30:00|11870.5|11868.8|11870.5|11868.7|11870.8|11869.1|11870|11868.2|1025
1630960500000|2021-09-06 20:35:00|11870.4|11868.6|11870.6|11869.1|11870.7|11869.3|11870.2|11868.4|748
1630960800000|2021-09-06 20:40:00|11870.5|11869.2|11870.1|11868.3|11870.7|11869.3|11869.8|11868.2|834
1630961100000|2021-09-06 20:45:00|11870.2|11868.2|11870.3|11868.3|11870.5|11868.9|11869.5|11868|364
1630961400000|2021-09-06 20:50:00|11870.1|11868.4|11870.5|11867.9|11870.6|11868.8|11869.7|11867.6|277
1630961700000|2021-09-06 20:55:00|11870.3|11868|11872.9|11868|11873.4|11868.3|11870.3|11866.5|169
1630962000000|2021-09-06 21:00:00|11872.5|11868.1|11872.3|11868|11872.9|11868.1|11872.2|11867.7|41
1630962300000|2021-09-06 21:05:00|11871.9|11867.6|11872.5|11868|11873.5|11868.5|11871.8|11866.6|76
1630962600000|2021-09-06 21:10:00|11872.6|11868.5|11872|11868|11874.2|11868.8|11871.8|11867|94
1630962900000|2021-09-06 21:15:00|11872.1|11867.9|11872.2|11868.1|11874|11870.4|11871.6|11867.5|173
1630963200000|2021-09-06 21:20:00|11872.3|11867.5|11872.4|11868.2|11875|11871|11872|11867|170
1630963500000|2021-09-06 21:25:00|11872.5|11868.8|11872.3|11868|11873.1|11870.1|11872.1|11867.6|118
1630963800000|2021-09-06 21:30:00|11872.4|11867.9|11872.2|11870|11873|11871|11871.5|11867.8|135
1630964100000|2021-09-06 21:35:00|11872.7|11869.6|11873.5|11869.6|11874.4|11870.9|11872.6|11869.4|198
1630964400000|2021-09-06 21:40:00|11873.6|11869.7|11872.6|11870.1|11875|11870.6|11872.6|11867.4|219
1630964700000|2021-09-06 21:45:00|11872.7|11870|11872.7|11869.9|11873.3|11870.4|11871.8|11869.3|134
1630965000000|2021-09-06 21:50:00|11872.9|11869.8|11873.1|11865.7|11873.5|11870.4|11871.8|11865.2|184
1630965300000|2021-09-06 21:55:00|11873.2|11865.2|11872.6|11869.7|11873.5|11870|11871.1|11864.4|560
1630965600000|2021-09-06 22:00:00|11872.5|11869.6|11871.9|11870.8|11872.9|11871.1|11871.4|11869.6|304
1630965900000|2021-09-06 22:05:00|11872|11870.7|11871.6|11870.7|11872.2|11871|11871.3|11870.2|203
1630966200000|2021-09-06 22:10:00|11871.8|11870.6|11871.6|11870.7|11872.2|11871.2|11871.5|11870.5|143
1630966500000|2021-09-06 22:15:00|11871.5|11870.6|11872|11871.1|11872.1|11871.2|11871.5|11870.6|40
1630966800000|2021-09-06 22:20:00|11871.9|11871|11872.4|11871.5|11872.4|11871.5|11871.8|11870.9|39
1630967100000|2021-09-06 22:25:00|11872.5|11871.6|11871.9|11871|11872.5|11871.6|11871.9|11871|38
1630967400000|2021-09-06 22:30:00|11871.8|11870.9|11871.8|11870.9|11872|11871.1|11871.7|11870.8|47
1630967700000|2021-09-06 22:35:00|11871.9|11871|11871.9|11871|11872.4|11871.5|11871.8|11870.9|47
1630968000000|2021-09-06 22:40:00|11871.8|11870.9|11871.9|11871|11871.9|11871|11871.8|11870.9|56
1630968300000|2021-09-06 22:45:00|11871.8|11870.9|11871.9|11871|11872|11871.1|11871.8|11870.9|40
1630968600000|2021-09-06 22:50:00|11872|11871.1|11872.3|11871.4|11872.3|11871.4|11871.8|11870.9|46
1630968900000|2021-09-06 22:55:00|11872.4|11871.5|11871.8|11870.9|11872.5|11871.6|11871.7|11870.8|76
1630969200000|2021-09-06 23:00:00|11871.9|11871|11872.8|11871.9|11872.9|11872.1|11871.9|11871|71
1630969500000|2021-09-06 23:05:00|11872.6|11871.7|11871.9|11871|11872.6|11872|11871.7|11870.8|76
1630969800000|2021-09-06 23:10:00|11872|11871.1|11872.6|11871.7|11872.6|11871.7|11871.8|11870.9|75
1630970100000|2021-09-06 23:15:00|11872.5|11871.6|11872.4|11871.5|11872.7|11871.8|11872|11871.1|66
1630970400000|2021-09-06 23:20:00|11872.2|11871.3|11871.9|11871|11872.2|11871.3|11871.7|11870.9|54
1630970700000|2021-09-06 23:25:00|11871.8|11870.9|11872.4|11871.5|11872.5|11871.6|11871.8|11870.9|57
1630971000000|2021-09-06 23:30:00|11872.3|11871.4|11872.8|11871.9|11872.8|11871.9|11871.9|11871|55
1630971300000|2021-09-06 23:35:00|11872.9|11872|11872.8|11871.9|11872.9|11872|11872.6|11871.7|48
1630971600000|2021-09-06 23:40:00|11872.7|11871.8|11872.2|11871.3|11872.8|11871.9|11872.1|11871.3|70
1630971900000|2021-09-06 23:45:00|11872.3|11871.4|11872.3|11871.4|11872.3|11871.5|11871.5|11870.6|75
1630972200000|2021-09-06 23:50:00|11872.4|11871.5|11872.9|11872|11873.1|11872.2|11872.2|11871.3|84
1630972500000|2021-09-06 23:55:00|11872.8|11871.9|11873.9|11873|11874.6|11873.7|11872.8|11871.9|99
1630972800000|2021-09-07 00:00:00|11873.6|11872.8|11873.9|11873|11875.1|11874.3|11873.4|11872.7|180
1630973100000|2021-09-07 00:05:00|11873.8|11872.9|11875.2|11874.3|11875.3|11874.4|11873.2|11872.4|200
1630973400000|2021-09-07 00:10:00|11875.3|11874.4|11877.5|11876.6|11877.5|11876.6|11875|11874.2|225
1630973700000|2021-09-07 00:15:00|11877.4|11876.5|11878.3|11877.4|11879|11878.2|11877.1|11876.4|276
1630974000000|2021-09-07 00:20:00|11878.2|11877.3|11877.8|11877.2|11878.3|11877.4|11877.2|11876.4|181
1630974300000|2021-09-07 00:25:00|11877.9|11877|11878.3|11877.7|11878.6|11878|11877.5|11876.7|184
1630974600000|2021-09-07 00:30:00|11878.2|11877.6|11879.9|11879.3|11880.6|11879.9|11878|11877.4|264
1630974900000|2021-09-07 00:35:00|11880.1|11879.2|11879.2|11878.3|11880.1|11879.3|11878.7|11877.9|142
1630975200000|2021-09-07 00:40:00|11879.1|11878.2|11880.4|11879.5|11880.6|11879.9|11878.6|11877.9|186
1630975500000|2021-09-07 00:45:00|11880.3|11879.4|11881.4|11880.8|11882.2|11881.4|11879.8|11879.1|219
1630975800000|2021-09-07 00:50:00|11881.3|11880.7|11881|11880.1|11882|11881.2|11880.8|11880.1|317
1630976100000|2021-09-07 00:55:00|11881.1|11880.2|11879.7|11879.1|11881.2|11880.3|11879.3|11878.6|328
1630976400000|2021-09-07 01:00:00|11879.6|11879|11881.4|11880.5|11882.2|11881.3|11878.9|11878|303
1630976700000|2021-09-07 01:05:00|11881.3|11880.4|11880.8|11879.9|11881.9|11881.2|11880.6|11879.8|172
1630977000000|2021-09-07 01:10:00|11880.9|11880|11881|11880.1|11881.4|11880.6|11880.4|11879.6|187
1630977300000|2021-09-07 01:15:00|11881.1|11880.2|11882.7|11881.8|11882.9|11882|11881|11880.2|215
1630977600000|2021-09-07 01:20:00|11882.5|11881.6|11884.3|11883.4|11884.4|11883.5|11882.1|11881.3|185
1630977900000|2021-09-07 01:25:00|11884.2|11883.3|11883.7|11882.8|11885.7|11884.8|11883.6|11882.7|168
1630978200000|2021-09-07 01:30:00|11883.5|11882.6|11884.4|11883.5|11884.5|11883.7|11883.3|11882.6|163
1630978500000|2021-09-07 01:35:00|11884.5|11883.6|11884.8|11883.9|11885.4|11884.7|11884.2|11883.4|192
1630978800000|2021-09-07 01:40:00|11884.7|11884.1|11884.4|11883.5|11885.4|11884.6|11884.1|11883.4|156
1630979100000|2021-09-07 01:45:00|11884.3|11883.4|11883.3|11882.4|11884.5|11883.7|11883.1|11882.4|188
1630979400000|2021-09-07 01:50:00|11883.4|11882.5|11883.9|11883.3|11884|11883.3|11882.3|11881.5|249
1630979700000|2021-09-07 01:55:00|11883.8|11883.2|11882.9|11882|11884.3|11883.6|11882.4|11881.5|253
1630980000000|2021-09-07 02:00:00|11882.8|11881.9|11881.2|11880.3|11882.9|11882|11881.1|11880.2|213
1630980300000|2021-09-07 02:05:00|11881.3|11880.4|11881.2|11880.3|11881.9|11881|11880.9|11880.3|112
1630980600000|2021-09-07 02:10:00|11880.9|11880|11880.7|11879.8|11881.8|11880.9|11880.5|11879.6|214
1630980900000|2021-09-07 02:15:00|11880.6|11879.7|11880.3|11879.4|11881.3|11880.5|11880.2|11879.3|131
1630981200000|2021-09-07 02:20:00|11880.2|11879.3|11880.9|11880.3|11881.4|11880.7|11880.2|11879.3|118
1630981500000|2021-09-07 02:25:00|11881.1|11880.2|11880.4|11879.5|11881.1|11880.2|11879.6|11878.9|175
1630981800000|2021-09-07 02:30:00|11880.6|11879.8|11880.3|11879.4|11880.9|11880.1|11880.2|11879.3|119
1630982100000|2021-09-07 02:35:00|11880.2|11879.3|11879.9|11879|11880.4|11879.5|11879.5|11878.8|92
1630982400000|2021-09-07 02:40:00|11880|11879.1|11881.1|11880.5|11881.9|11881.1|11879.2|11878.5|145
1630982700000|2021-09-07 02:45:00|11881|11880.4|11880.3|11879.4|11881.4|11880.6|11880.1|11879.3|141
1630983000000|2021-09-07 02:50:00|11880.1|11879.5|11879.4|11878.5|11880.4|11879.7|11878.8|11878|335
1630983300000|2021-09-07 02:55:00|11879.3|11878.7|11880.9|11880|11880.9|11880.1|11879.3|11878.5|193
1630983600000|2021-09-07 03:00:00|11880.8|11879.9|11880.7|11880.1|11881|11880.3|11879.2|11878.5|261
1630983900000|2021-09-07 03:05:00|11881.1|11880.5|11882.4|11881.5|11883.3|11882.6|11881|11880.3|234
1630984200000|2021-09-07 03:10:00|11882.2|11881.6|11880.7|11880.1|11882.4|11881.7|11880.7|11880|188
1630984500000|2021-09-07 03:15:00|11880.8|11880.2|11880.4|11879.8|11880.9|11880.3|11879.9|11879|224
1630984800000|2021-09-07 03:20:00|11880.5|11879.9|11880.8|11880.2|11881.8|11881.1|11880.3|11879.6|221
1630985100000|2021-09-07 03:25:00|11881|11880.1|11880.7|11880.1|11881|11880.3|11880.1|11879.2|156
1630985400000|2021-09-07 03:30:00|11880.8|11880.2|11879.3|11878.7|11880.8|11880.2|11878.9|11878.2|159
1630985700000|2021-09-07 03:35:00|11879.5|11878.6|11878.6|11878|11879.6|11879|11878.6|11878|139
1630986000000|2021-09-07 03:40:00|11878.7|11878.1|11879|11878.1|11879.2|11878.4|11878.2|11877.4|178
1630986300000|2021-09-07 03:45:00|11878.9|11878|11878.5|11877.6|11879.1|11878.4|11878.3|11877.4|142
1630986600000|2021-09-07 03:50:00|11878.4|11877.5|11878.3|11877.7|11879.2|11878.6|11877.9|11877|211
1630986900000|2021-09-07 03:55:00|11878.4|11877.8|11879.1|11878.2|11879.4|11878.7|11877.9|11877.2|178
1630987200000|2021-09-07 04:00:00|11878.9|11878.3|11879.4|11878.5|11879.5|11878.8|11878.7|11877.9|156
1630987500000|2021-09-07 04:05:00|11879.5|11878.6|11879.2|11878.6|11879.5|11878.8|11878.9|11878.1|86
1630987800000|2021-09-07 04:10:00|11879.1|11878.5|11878.3|11877.7|11879.6|11878.8|11878.3|11877.6|157
1630988100000|2021-09-07 04:15:00|11878.4|11877.8|11878.3|11877.4|11879|11878.3|11877.7|11877|131
1630988400000|2021-09-07 04:20:00|11878.2|11877.3|11878.7|11878.1|11879|11878.3|11878.1|11877.3|118
1630988700000|2021-09-07 04:25:00|11878.8|11877.9|11879|11878.1|11880|11879.3|11878.8|11877.9|121
1630989000000|2021-09-07 04:30:00|11879.1|11878.2|11882.3|11881.4|11882.9|11882|11878.5|11877.6|569
1630989300000|2021-09-07 04:35:00|11882.4|11881.5|11882.2|11881.3|11882.8|11881.9|11881.4|11880.7|256
1630989600000|2021-09-07 04:40:00|11882.1|11881.5|11879.3|11878.7|11882.8|11881.9|11878.6|11877.9|317
1630989900000|2021-09-07 04:45:00|11879.2|11878.6|11877.5|11876.9|11880|11879.2|11877.3|11876.5|212
1630990200000|2021-09-07 04:50:00|11877.6|11877|11877.8|11877.2|11878.5|11877.8|11876.6|11876|291
1630990500000|2021-09-07 04:55:00|11877.9|11877|11875.8|11874.9|11878|11877.4|11875.4|11874.6|259
1630990800000|2021-09-07 05:00:00|11876|11875.1|11873|11872.1|11876.2|11875.3|11872.7|11871.8|400
1630991100000|2021-09-07 05:05:00|11873.2|11872.3|11871.8|11871.2|11874.2|11873.5|11871.1|11870.4|530
1630991400000|2021-09-07 05:10:00|11872|11871.1|11874.6|11874|11875|11874.2|11871.8|11871.1|387
1630991700000|2021-09-07 05:15:00|11874.7|11874.1|11875.7|11875.1|11875.9|11875.2|11874|11873.2|228
1630992000000|2021-09-07 05:20:00|11875.8|11875.2|11873.9|11873.3|11875.9|11875.2|11873.8|11873.2|200
1630992300000|2021-09-07 05:25:00|11874.1|11873.5|11873.4|11872.8|11874.6|11873.8|11873.1|11872.3|223
1630992600000|2021-09-07 05:30:00|11873.6|11872.7|11873.8|11872.9|11873.9|11873.1|11872.2|11871.4|275
1630992900000|2021-09-07 05:35:00|11873.7|11873.1|11874.5|11873.6|11874.8|11874|11872.3|11871.4|253
1630993200000|2021-09-07 05:40:00|11874.4|11873.8|11874.4|11873.8|11875.5|11874.7|11874.2|11873.4|198
1630993500000|2021-09-07 05:45:00|11874.5|11873.6|11873.7|11873.1|11874.7|11874|11873.3|11872.6|216
1630993800000|2021-09-07 05:50:00|11873.2|11872.6|11873.2|11872.6|11874.2|11873.4|11872.3|11871.6|252
1630994100000|2021-09-07 05:55:00|11873.4|11872.5|11871.9|11871|11874.5|11873.7|11871.6|11870.7|347
1630994400000|2021-09-07 06:00:00|11872|11871.1|11872.1|11871.2|11873.3|11872.5|11870.9|11870.1|388
1630994700000|2021-09-07 06:05:00|11872.3|11871.5|11872.1|11871.5|11874.6|11873.9|11871.6|11870.9|403
1630995000000|2021-09-07 06:10:00|11872.3|11871.4|11870.6|11870|11872.4|11871.6|11870.1|11869.2|407
1630995300000|2021-09-07 06:15:00|11870.5|11869.9|11872.1|11871.5|11872.2|11871.5|11870.1|11869.4|395
1630995600000|2021-09-07 06:20:00|11872.2|11871.3|11871.8|11870.9|11872.4|11871.8|11870.5|11869.8|362
1630995900000|2021-09-07 06:25:00|11871.9|11871.2|11867.3|11866.4|11872.1|11871.4|11866.9|11866.1|477
1630996200000|2021-09-07 06:30:00|11867.4|11866.5|11865.2|11864.6|11868|11867.3|11863.3|11862.5|547
1630996500000|2021-09-07 06:35:00|11865.3|11864.4|11866.8|11865.9|11867.4|11866.6|11865.1|11864.4|402
1630996800000|2021-09-07 06:40:00|11866.9|11866|11867.8|11866.9|11868.4|11867.6|11865.9|11865.3|297
1630997100000|2021-09-07 06:45:00|11868.2|11867.3|11867.8|11866.9|11868.8|11868.1|11866.3|11865.4|375
1630997400000|2021-09-07 06:50:00|11867.6|11867|11868.4|11867.5|11869.4|11868.7|11867.3|11866.5|351
1630997700000|2021-09-07 06:55:00|11868.2|11867.6|11871.8|11870.9|11871.9|11871|11867.8|11866.9|462
1630998000000|2021-09-07 07:00:00|11871.9|11871|11871.7|11870.8|11873.8|11872.9|11869.8|11868.9|649
1630998300000|2021-09-07 07:05:00|11871.5|11870.9|11869.9|11869|11872.1|11871.4|11867|11866.1|688
1630998600000|2021-09-07 07:10:00|11869.8|11869.2|11871.1|11870.2|11872.6|11872|11869.3|11868.6|558
1630998900000|2021-09-07 07:15:00|11871.2|11870.3|11874.8|11874.2|11875.1|11874.4|11871|11870.2|542
1630999200000|2021-09-07 07:20:00|11874.7|11874.1|11878.3|11877.4|11878.4|11877.7|11873.4|11872.7|441
1630999500000|2021-09-07 07:25:00|11878.4|11877.5|11879.1|11878.5|11879.8|11879|11877.4|11876.6|568
1630999800000|2021-09-07 07:30:00|11879.3|11878.4|11879.1|11878.2|11880.2|11879.5|11878.3|11877.5|476
1631000100000|2021-09-07 07:35:00|11879|11878.4|11880.5|11879.9|11882.8|11882.2|11879|11878.2|493
1631000400000|2021-09-07 07:40:00|11880.6|11880|11879.7|11879.1|11882.8|11882.1|11879.4|11878.7|486
1631000700000|2021-09-07 07:45:00|11879.6|11879|11877.4|11876.5|11879.8|11879|11876.9|11876|387
1631001000000|2021-09-07 07:50:00|11877.3|11876.7|11876.2|11875.3|11878.6|11877.9|11875.1|11874.4|442
1631001300000|2021-09-07 07:55:00|11876.3|11875.4|11876.9|11876|11876.9|11876|11874.2|11873.5|463
1631001600000|2021-09-07 08:00:00|11876.8|11875.9|11869|11868.4|11876.9|11876|11868.3|11867.4|689
1631001900000|2021-09-07 08:05:00|11869.2|11868.3|11866.2|11865.6|11870.4|11869.7|11865.1|11864.3|639
1631002200000|2021-09-07 08:10:00|11866.4|11865.5|11867.6|11866.7|11868.2|11867.4|11864.7|11863.9|588
1631002500000|2021-09-07 08:15:00|11867.5|11866.6|11865.7|11865.1|11870.1|11869.4|11865.7|11865.1|522
1631002800000|2021-09-07 08:20:00|11865.8|11865.2|11866.6|11865.7|11867.8|11867.1|11865.6|11865|512
1631003100000|2021-09-07 08:25:00|11866.5|11865.9|11863.8|11862.9|11867.8|11867.1|11862.4|11861.6|507
1631003400000|2021-09-07 08:30:00|11863.9|11863|11863.2|11862.6|11864.1|11863.4|11860|11859.3|586
1631003700000|2021-09-07 08:35:00|11863.1|11862.5|11868.3|11867.7|11868.6|11867.8|11863|11862.3|480
1631004000000|2021-09-07 08:40:00|11868.2|11867.6|11867.3|11866.4|11868.9|11868.2|11865.4|11864.7|467
1631004300000|2021-09-07 08:45:00|11867.4|11866.5|11869.1|11868.5|11869.8|11869.2|11866.6|11866|499
1631004600000|2021-09-07 08:50:00|11869.2|11868.6|11872.9|11872.3|11873.2|11872.5|11868.7|11868|466
1631004900000|2021-09-07 08:55:00|11872.8|11872.2|11876.9|11875.6|11876.9|11876|11871.8|11871.2|485
1631005200000|2021-09-07 09:00:00|11876.8|11875.7|11879.7|11878.8|11880.9|11880.2|11874.8|11873.9|734
1631005500000|2021-09-07 09:05:00|11879.8|11878.9|11878.4|11877.5|11880.4|11879.7|11876.7|11876|681
1631005800000|2021-09-07 09:10:00|11878.2|11877.6|11873.7|11872.8|11878.5|11877.6|11873.4|11872.7|570
1631006100000|2021-09-07 09:15:00|11873.6|11872.7|11875.7|11875.1|11876.7|11875.9|11872.3|11871.6|419
1631006400000|2021-09-07 09:20:00|11875.8|11875.2|11873.2|11872.6|11878.3|11877.6|11872.6|11872|526
1631006700000|2021-09-07 09:25:00|11873.3|11872.4|11876.3|11875.4|11876.5|11875.8|11873.1|11872.3|542
1631007000000|2021-09-07 09:30:00|11875.9|11875.3|11876.3|11875.4|11876.3|11875.6|11873.1|11872.4|511
1631007300000|2021-09-07 09:35:00|11876.4|11875.5|11876.5|11875.9|11879.4|11878.8|11875.1|11874.3|442
1631007600000|2021-09-07 09:40:00|11876.4|11875.8|11877.2|11876.6|11878.6|11878|11875|11874.2|439
1631007900000|2021-09-07 09:45:00|11876.9|11876.3|11875.2|11874.6|11877.9|11877.3|11874.5|11873.9|384
1631008200000|2021-09-07 09:50:00|11875.4|11874.5|11867.8|11867.2|11876.3|11875.6|11866.2|11865.3|708
1631008500000|2021-09-07 09:55:00|11867.7|11867.1|11866.2|11865.3|11868.8|11868|11862.6|11862|667
1631008800000|2021-09-07 10:00:00|11866.1|11865.2|11867.2|11866.3|11871.1|11870.3|11866.1|11865.2|563
1631009100000|2021-09-07 10:05:00|11867.3|11866.4|11865.5|11864.6|11867.7|11867.1|11863.7|11862.8|564
1631009400000|2021-09-07 10:10:00|11865.6|11864.7|11866.8|11865.9|11867|11866.1|11862.7|11861.9|598
1631009700000|2021-09-07 10:15:00|11866.9|11866|11865.9|11865.3|11867.9|11867.2|11863.6|11862.7|496
1631010000000|2021-09-07 10:20:00|11865.8|11865.2|11864.5|11863.6|11866.9|11866.2|11863.1|11862.3|457
1631010300000|2021-09-07 10:25:00|11864.4|11863.5|11864.6|11863.7|11865.3|11864.4|11862.1|11861.4|438
1631010600000|2021-09-07 10:30:00|11864.5|11863.9|11864.7|11863.8|11865|11864.4|11863.2|11862.4|451
1631010900000|2021-09-07 10:35:00|11864.6|11864|11864.2|11863.6|11866.2|11865.5|11862.8|11861.9|514
1631011200000|2021-09-07 10:40:00|11864.3|11863.7|11866.8|11865.9|11866.9|11866.1|11864.1|11863.4|465
1631011500000|2021-09-07 10:45:00|11866.9|11866|11868.2|11867.6|11868.3|11867.7|11866.1|11865.2|417
1631011800000|2021-09-07 10:50:00|11868.1|11867.5|11872.7|11871.8|11873.1|11872.5|11868|11867.2|514
1631012100000|2021-09-07 10:55:00|11872.6|11872|11875|11874.4|11875.7|11875|11872.6|11871.8|494
1631012400000|2021-09-07 11:00:00|11875.1|11874.5|11876.6|11876|11876.7|11876.1|11874.3|11873.6|464
1631012700000|2021-09-07 11:05:00|11876.5|11875.9|11872.1|11871.5|11877.1|11876.5|11871.5|11870.7|576
1631013000000|2021-09-07 11:10:00|11872.2|11871.6|11870.7|11869.8|11874.6|11873.8|11870.2|11869.6|455
1631013300000|2021-09-07 11:15:00|11870.5|11869.9|11870.2|11869.3|11871.9|11871.3|11868.4|11867.6|468
1631013600000|2021-09-07 11:20:00|11870.1|11869.2|11869.1|11868.5|11870.7|11870.1|11868.3|11867.6|502
1631013900000|2021-09-07 11:25:00|11869.3|11868.7|11868.2|11867.6|11869.6|11869|11867|11866.3|538
1631014200000|2021-09-07 11:30:00|11868.4|11867.5|11868.4|11867.5|11869.3|11868.7|11867.8|11867.1|317
1631014500000|2021-09-07 11:35:00|11868.5|11867.8|11869.6|11869|11869.9|11869.3|11866|11865.4|377
1631014800000|2021-09-07 11:40:00|11869.8|11869.2|11865.8|11865.2|11869.9|11869.3|11865.4|11864.8|372
1631015100000|2021-09-07 11:45:00|11865.7|11865.1|11860.8|11860.2|11866.2|11865.4|11860.8|11860.2|533
1631015400000|2021-09-07 11:50:00|11860.7|11860.1|11859.3|11858.7|11861.6|11861|11858.6|11858|458
1631015700000|2021-09-07 11:55:00|11859.2|11858.6|11861.8|11861.2|11862.5|11861.9|11858.4|11857.8|449
1631016000000|2021-09-07 12:00:00|11862|11861.1|11863.3|11862.7|11863.9|11863.1|11860.6|11860|522
1631016300000|2021-09-07 12:05:00|11863.4|11862.5|11862.2|11861.6|11865.6|11864.7|11861.8|11861.1|500
1631016600000|2021-09-07 12:10:00|11862.3|11861.7|11860.3|11859.7|11862.7|11861.9|11858.3|11857.7|496
1631016900000|2021-09-07 12:15:00|11860.1|11859.5|11862.3|11861.4|11862.9|11862.1|11859|11858.4|418
1631017200000|2021-09-07 12:20:00|11862.4|11861.5|11861.3|11860.4|11863.4|11862.7|11861.2|11860.4|401
1631017500000|2021-09-07 12:25:00|11861.4|11860.5|11862.7|11861.8|11863.4|11862.8|11861|11860.4|381
1631017800000|2021-09-07 12:30:00|11862.8|11861.9|11861.3|11860.7|11862.8|11862.1|11860|11859.4|464
1631018100000|2021-09-07 12:35:00|11861.4|11860.8|11863.6|11863|11864.9|11864.1|11861.3|11860.7|479
1631018400000|2021-09-07 12:40:00|11863.5|11862.9|11864.3|11863.7|11864.3|11863.7|11861.3|11860.7|433
1631018700000|2021-09-07 12:45:00|11864.2|11863.6|11858.8|11857.9|11864.2|11863.6|11858.3|11857.7|493
1631019000000|2021-09-07 12:50:00|11858.7|11858.1|11852.8|11851.9|11859.5|11858.7|11850.6|11849.7|799
1631019300000|2021-09-07 12:55:00|11852.6|11852|11850.9|11850.3|11852.7|11852|11849.9|11849.3|726
1631019600000|2021-09-07 13:00:00|11850.8|11850.2|11851.5|11850.9|11853.1|11852.5|11848.1|11847.5|731
1631019900000|2021-09-07 13:05:00|11851.6|11851|11849.6|11849|11852.7|11851.9|11848.7|11848|539
1631020200000|2021-09-07 13:10:00|11849.5|11848.9|11846.7|11845.8|11850.5|11849.8|11846.3|11845.4|603
1631020500000|2021-09-07 13:15:00|11846.6|11845.7|11849.3|11848.7|11850.5|11849.9|11844.8|11843.9|672
1631020800000|2021-09-07 13:20:00|11849.4|11848.8|11844.7|11844.1|11851|11850.2|11844.2|11843.5|631
1631021100000|2021-09-07 13:25:00|11844.8|11844.2|11846.5|11845.9|11846.8|11845.9|11844.2|11843.4|351
1631021400000|2021-09-07 13:30:00|11846.7|11845.8|11856.1|11855.2|11856.5|11855.6|11846.2|11845.6|881
1631021700000|2021-09-07 13:35:00|11855.7|11855.1|11857.8|11856.9|11859.5|11858.6|11855.4|11854.7|817
1631022000000|2021-09-07 13:40:00|11857.9|11857|11855.6|11854.7|11860.9|11860.1|11855.4|11854.6|714
1631022300000|2021-09-07 13:45:00|11855.7|11854.8|11852.5|11851.6|11855.9|11855|11852.2|11851.3|733
1631022600000|2021-09-07 13:50:00|11852.4|11851.5|11855.1|11854.2|11857.3|11856.7|11851.3|11850.6|770
1631022900000|2021-09-07 13:55:00|11855|11854.1|11856.6|11856|11858.9|11858.3|11853.2|11852.4|686
1631023200000|2021-09-07 14:00:00|11856.7|11856.1|11852.2|11851.6|11858.4|11857.7|11851.1|11850.2|831
1631023500000|2021-09-07 14:05:00|11852.1|11851.5|11849.8|11849.2|11853.2|11852.3|11849.7|11849|871
1631023800000|2021-09-07 14:10:00|11849.5|11848.9|11846.5|11845.6|11851.3|11850.7|11846.1|11845.3|842
1631024100000|2021-09-07 14:15:00|11846.6|11845.7|11846.1|11845.2|11847.8|11846.9|11843.1|11842.2|952
1631024400000|2021-09-07 14:20:00|11846|11845.1|11847|11846.4|11847.4|11846.6|11842.8|11841.9|722
1631024700000|2021-09-07 14:25:00|11846.9|11846.3|11841.2|11840.3|11847.1|11846.5|11840.6|11839.9|772
1631025000000|2021-09-07 14:30:00|11840.6|11840|11841.7|11840.8|11842.9|11842|11837.8|11837.1|872
1631025300000|2021-09-07 14:35:00|11841.6|11841|11845.3|11844.4|11845.3|11844.4|11841.2|11840.3|654
1631025600000|2021-09-07 14:40:00|11845.2|11844.3|11851.6|11850.7|11852.4|11851.6|11844.2|11843.3|677
1631025900000|2021-09-07 14:45:00|11851.5|11850.6|11846.9|11846|11851.6|11850.8|11846|11845.2|702
1631026200000|2021-09-07 14:50:00|11847|11846.1|11843.5|11842.9|11848|11847.1|11843.3|11842.6|761
1631026500000|2021-09-07 14:55:00|11843.4|11842.8|11846.7|11846.1|11846.7|11846.1|11843|11842.2|742
1631026800000|2021-09-07 15:00:00|11846.9|11846.3|11847.3|11846.7|11847.9|11847.2|11845|11844.3|591
1631027100000|2021-09-07 15:05:00|11847.4|11846.8|11845|11844.4|11847.4|11846.8|11843.9|11843.2|462
1631027400000|2021-09-07 15:10:00|11845.1|11844.2|11842.1|11841.5|11845.9|11845.3|11841.7|11841|572
1631027700000|2021-09-07 15:15:00|11842.3|11841.4|11842.3|11841.4|11843.2|11842.6|11841.3|11840.7|566
1631028000000|2021-09-07 15:20:00|11842.4|11841.5|11839.9|11839|11842.9|11842.2|11839.6|11838.8|537
1631028300000|2021-09-07 15:25:00|11840.1|11839.3|11839|11838.1|11840.2|11839.5|11838.2|11837.3|439
1631028600000|2021-09-07 15:30:00|11838.8|11838.2|11840.4|11839.5|11841|11840.2|11838.2|11837.4|550
1631028900000|2021-09-07 15:35:00|11840.5|11839.6|11846.3|11845.4|11846.4|11845.6|11840.2|11839.5|580
1631029200000|2021-09-07 15:40:00|11846.2|11845.3|11847.9|11847.3|11848.6|11847.8|11845.8|11844.9|406
1631029500000|2021-09-07 15:45:00|11847.7|11847.1|11849.2|11848.6|11850.6|11850|11847.7|11847.1|379
1631029800000|2021-09-07 15:50:00|11849.3|11848.4|11848.7|11847.8|11850|11849.2|11847.8|11846.9|394
1631030100000|2021-09-07 15:55:00|11848.8|11847.9|11849|11848.4|11850|11849.2|11848.3|11847.5|392
1631030400000|2021-09-07 16:00:00|11849.2|11848.3|11846.4|11845.8|11849.7|11849|11846.4|11845.8|498
1631030700000|2021-09-07 16:05:00|11846.2|11845.5|11846.7|11846.1|11847.4|11846.6|11845.1|11844.5|381
1631031000000|2021-09-07 16:10:00|11846.8|11846.2|11844|11843.4|11846.8|11846.2|11842.8|11842.2|417
1631031300000|2021-09-07 16:15:00|11844.2|11843.3|11848.8|11847.9|11849.5|11848.7|11844|11843.1|332
1631031600000|2021-09-07 16:20:00|11848.7|11847.8|11850|11849.4|11850.2|11849.5|11848|11847.3|401
1631031900000|2021-09-07 16:25:00|11849.9|11849.3|11846.4|11845.8|11850|11849.4|11846.3|11845.7|305
1631032200000|2021-09-07 16:30:00|11846.5|11845.9|11847.2|11846.6|11848.7|11848|11845.3|11844.7|312
1631032500000|2021-09-07 16:35:00|11847.1|11846.5|11847.6|11847|11848.7|11847.9|11846.2|11845.5|364
1631032800000|2021-09-07 16:40:00|11847.8|11846.9|11849.1|11848.2|11849.2|11848.4|11846.7|11846.1|296
1631033100000|2021-09-07 16:45:00|11849|11848.4|11847.7|11847.1|11849.6|11848.8|11847.4|11846.8|351
1631033400000|2021-09-07 16:50:00|11847.6|11847|11846.4|11845.8|11847.9|11847.3|11845.9|11845.1|270
1631033700000|2021-09-07 16:55:00|11846.3|11845.7|11845.8|11845.2|11846.5|11845.8|11844.6|11843.8|308
1631034000000|2021-09-07 17:00:00|11845.7|11845.1|11849.3|11848.7|11849.7|11848.9|11845.2|11844.5|438
1631034300000|2021-09-07 17:05:00|11849.6|11848.9|11847.6|11847|11850.1|11849.2|11847.4|11846.7|305
1631034600000|2021-09-07 17:10:00|11847.5|11846.9|11848.6|11847.7|11849|11848.2|11847.5|11846.8|280
1631034900000|2021-09-07 17:15:00|11848.4|11847.8|11848.9|11848.3|11849.4|11848.8|11847.4|11846.8|270
1631035200000|2021-09-07 17:20:00|11849|11848.1|11847.6|11846.7|11849.5|11848.7|11846.6|11845.9|220
1631035500000|2021-09-07 17:25:00|11847.4|11846.8|11844.3|11843.4|11847.8|11847.1|11844|11843.3|303
1631035800000|2021-09-07 17:30:00|11844.5|11843.6|11844.4|11843.5|11845.2|11844.5|11843.4|11842.5|315
1631036100000|2021-09-07 17:35:00|11844.5|11843.6|11845.1|11844.5|11846.2|11845.5|11844.3|11843.4|351
1631036400000|2021-09-07 17:40:00|11845|11844.4|11848.8|11848.2|11849.2|11848.4|11845|11844.4|247
1631036700000|2021-09-07 17:45:00|11848.7|11848.1|11850.6|11850|11850.8|11850|11848|11847.4|250
1631037000000|2021-09-07 17:50:00|11850.5|11849.9|11850.9|11850|11852.5|11851.9|11850.5|11849.8|345
1631037300000|2021-09-07 17:55:00|11850.8|11849.9|11849.6|11848.7|11851.5|11850.7|11849.4|11848.7|236
1631037600000|2021-09-07 18:00:00|11849.5|11848.9|11851.5|11850.6|11852.3|11851.4|11849.4|11848.8|265
1631037900000|2021-09-07 18:05:00|11851.6|11850.7|11852|11851.1|11853.7|11853|11851.4|11850.6|302
1631038200000|2021-09-07 18:10:00|11852.1|11851.2|11852.2|11851.6|11853.3|11852.5|11851.7|11850.9|366
1631038500000|2021-09-07 18:15:00|11852.3|11851.4|11848.7|11848.1|11852.6|11851.8|11848.7|11848.1|344
1631038800000|2021-09-07 18:20:00|11848.8|11848.2|11850.4|11849.8|11850.6|11849.8|11848.5|11847.8|283
1631039100000|2021-09-07 18:25:00|11850.5|11849.9|11853.4|11852.8|11853.4|11852.8|11850.4|11849.8|268
1631039400000|2021-09-07 18:30:00|11853.5|11852.6|11853.3|11852.7|11853.7|11853.1|11852.4|11851.7|229
1631039700000|2021-09-07 18:35:00|11853.2|11852.6|11849.2|11848.6|11853.3|11852.7|11849.2|11848.5|239
1631040000000|2021-09-07 18:40:00|11849.3|11848.7|11850.3|11849.7|11850.4|11849.7|11848.5|11847.9|146
1631040300000|2021-09-07 18:45:00|11850.2|11849.6|11849.8|11849.2|11850.4|11849.8|11849.3|11848.7|172
1631040600000|2021-09-07 18:50:00|11849.9|11849.3|11848.1|11847.5|11850|11849.3|11848|11847.3|241
1631040900000|2021-09-07 18:55:00|11848.2|11847.6|11846|11845.4|11848.3|11847.7|11845.9|11845.3|254
1631041200000|2021-09-07 19:00:00|11846.1|11845.5|11845.7|11844.8|11846.8|11846.1|11845|11844.1|298
1631041500000|2021-09-07 19:05:00|11845.5|11844.6|11845.3|11844.7|11846.6|11846|11845.2|11844.5|240
1631041800000|2021-09-07 19:10:00|11845.4|11844.5|11845.5|11844.9|11845.6|11845|11844.4|11843.6|218
1631042100000|2021-09-07 19:15:00|11845.4|11844.8|11845.2|11844.3|11846.2|11845.3|11844.2|11843.5|186
1631042400000|2021-09-07 19:20:00|11845.1|11844.2|11845|11844.1|11845.5|11844.6|11844.4|11843.5|106
1631042700000|2021-09-07 19:25:00|11844.9|11844|11843.2|11842.3|11845|11844.1|11843|11842.2|229
1631043000000|2021-09-07 19:30:00|11843|11842.4|11842.5|11841.6|11843.5|11842.7|11841.9|11841.1|301
1631043300000|2021-09-07 19:35:00|11842.4|11841.5|11840.6|11840|11842.5|11841.6|11840.5|11839.9|283
1631043600000|2021-09-07 19:40:00|11840.5|11839.9|11842|11841.4|11842.2|11841.4|11839.4|11838.8|244
1631043900000|2021-09-07 19:45:00|11841.9|11841.3|11841.6|11840.7|11843.6|11842.9|11840.8|11840|232
1631044200000|2021-09-07 19:50:00|11841.4|11840.8|11841.5|11840.6|11842.6|11841.7|11840.3|11839.5|230
1631044500000|2021-09-07 19:55:00|11841.4|11840.5|11840.3|11839.4|11841.6|11840.7|11838.4|11837.8|387
1631044800000|2021-09-07 20:00:00|11840.1|11839.2|11840.6|11839.7|11842.2|11841.3|11839.7|11838.9|253
1631045100000|2021-09-07 20:05:00|11840.5|11839.6|11840.3|11839.7|11841.1|11840.3|11840|11839.2|89
1631045400000|2021-09-07 20:10:00|11840.5|11839.6|11841.7|11841.1|11842.3|11841.6|11840.1|11839.3|96
1631045700000|2021-09-07 20:15:00|11841.8|11840.9|11840.9|11840|11842.3|11841.4|11840.7|11839.8|117
1631046000000|2021-09-07 20:20:00|11841|11840.1|11841.2|11840.6|11841.4|11840.7|11840.6|11839.9|96
1631046300000|2021-09-07 20:25:00|11841.3|11840.7|11841.6|11841|11842.1|11841.4|11840.2|11839.5|131
1631046600000|2021-09-07 20:30:00|11841.7|11841.1|11841.8|11840.9|11842.1|11841.4|11840.8|11840.1|123
1631046900000|2021-09-07 20:35:00|11841.9|11841|11842|11841.1|11842|11841.2|11841.2|11840.5|109
1631047200000|2021-09-07 20:40:00|11841.9|11841|11842.1|11841.2|11842.6|11841.7|11841.4|11840.6|113
1631047500000|2021-09-07 20:45:00|11842|11841.1|11842.7|11841.8|11843|11842.1|11841.4|11840.5|156
1631047800000|2021-09-07 20:50:00|11842.6|11841.7|11842.8|11841.9|11842.9|11842|11841.7|11840.8|163
1631048100000|2021-09-07 20:55:00|11842.7|11841.8|11842.6|11840|11843.5|11841.9|11841.6|11839.6|263
1631048400000|2021-09-07 21:00:00|11843.4|11840.9|11843.9|11837.6|11844.9|11841.4|11842.5|11836.4|63
1631048700000|2021-09-07 21:05:00|11842.7|11834.8|11844.2|11839.7|11845|11840.5|11842.2|11833.8|173
1631049000000|2021-09-07 21:10:00|11844.1|11839.9|11847.6|11841.4|11849.7|11842.2|11844|11838.4|271
1631049300000|2021-09-07 21:15:00|11847.7|11841.2|11848|11841.7|11849.1|11843|11846.4|11840.3|290
1631049600000|2021-09-07 21:20:00|11848.1|11841.9|11847.1|11843.4|11848.9|11843.6|11846.5|11840.2|370
1631049900000|2021-09-07 21:25:00|11847|11843.5|11847.1|11843.8|11847.5|11843.8|11846.3|11842.8|192
1631050200000|2021-09-07 21:30:00|11847|11843.7|11846.3|11844.5|11847.8|11845.1|11845.6|11842.6|435
1631050500000|2021-09-07 21:35:00|11846.2|11844.4|11846.2|11844.7|11846.7|11844.9|11845.8|11841.9|202
1631050800000|2021-09-07 21:40:00|11846.3|11844.4|11846|11844.5|11846.7|11844.8|11845.6|11844|137
1631051100000|2021-09-07 21:45:00|11846.1|11844.6|11846|11844.4|11846.5|11845.1|11845.5|11844|130
1631051400000|2021-09-07 21:50:00|11845.9|11844.3|11846|11840.2|11846.9|11844.9|11845.6|11837.4|184
1631051700000|2021-09-07 21:55:00|11846.4|11840.4|11846.6|11844.2|11847.1|11844.3|11845.3|11838|409
1631052000000|2021-09-07 22:00:00|11846.5|11844|11845.5|11842.9|11846.6|11844.2|11844.4|11837.9|666
1631052300000|2021-09-07 22:05:00|11845.4|11843.1|11845.3|11844|11845.9|11844.2|11845.1|11842.6|266
1631052600000|2021-09-07 22:10:00|11845.4|11844.1|11845.5|11843.9|11846|11844.5|11844.8|11843.1|364
1631052900000|2021-09-07 22:15:00|11845.6|11844|11845.2|11844.3|11845.8|11844.9|11844.6|11843.7|205
1631053200000|2021-09-07 22:20:00|11845.1|11844.2|11844.6|11843.7|11845.7|11844.8|11844.4|11843.3|153
1631053500000|2021-09-07 22:25:00|11844.7|11843.8|11844.7|11843.5|11845|11844|11844.4|11843.5|138
1631053800000|2021-09-07 22:30:00|11844.6|11843.7|11844.3|11843.4|11844.7|11843.8|11843.8|11842.9|105
1631054100000|2021-09-07 22:35:00|11844.2|11843.3|11843.9|11843|11844.7|11843.8|11843.8|11842.9|107
1631054400000|2021-09-07 22:40:00|11844|11843.1|11845.5|11844.6|11845.6|11844.7|11843.9|11843|78
1631054700000|2021-09-07 22:45:00|11845.4|11844.5|11844.9|11844|11845.5|11844.6|11844.3|11843.4|52
1631055000000|2021-09-07 22:50:00|11844.7|11843.8|11844.6|11843.7|11845|11844.1|11844.5|11843.6|39
1631055300000|2021-09-07 22:55:00|11844.5|11843.6|11844.6|11843.7|11844.6|11843.7|11844.4|11843.5|50
1631055600000|2021-09-07 23:00:00|11844.8|11843.9|11844|11843.1|11844.8|11843.9|11843.8|11843.1|77
1631055900000|2021-09-07 23:05:00|11844.1|11843.2|11843.1|11842.2|11844.1|11843.2|11842.6|11841.7|100
1631056200000|2021-09-07 23:10:00|11843|11842.1|11842.6|11841.7|11843.1|11842.2|11842.1|11841.2|55
1631056500000|2021-09-07 23:15:00|11842.7|11841.8|11843.1|11842.2|11843.1|11842.3|11842.6|11841.7|45
1631056800000|2021-09-07 23:20:00|11843.2|11842.3|11843.7|11842.8|11843.8|11842.9|11842.6|11841.7|43
1631057100000|2021-09-07 23:25:00|11843.8|11842.9|11843|11842.1|11843.8|11842.9|11842.6|11841.7|104
1631057400000|2021-09-07 23:30:00|11843.1|11842.2|11843.1|11842.2|11843.3|11842.6|11842.9|11842.1|45
1631057700000|2021-09-07 23:35:00|11843.2|11842.3|11843.1|11842.2|11843.2|11842.4|11842.8|11842.1|28
1631058000000|2021-09-07 23:40:00|11843|11842.1|11842.6|11841.7|11843.1|11842.2|11842.2|11841.3|81
1631058300000|2021-09-07 23:45:00|11842.4|11841.8|11843.1|11842.2|11843.2|11842.5|11842.4|11841.7|58
1631058600000|2021-09-07 23:50:00|11843.2|11842.3|11843.7|11842.8|11843.8|11843|11842.7|11841.8|116
1631058900000|2021-09-07 23:55:00|11843.6|11842.7|11843.5|11842.6|11844.2|11843.4|11843|11842.2|92
1631059200000|2021-09-08 00:00:00|11843.3|11842.7|11843|11842.1|11844.1|11843.3|11842.3|11841.6|224
1631059500000|2021-09-08 00:05:00|11842.5|11841.9|11843|11842.1|11843.5|11842.8|11841.7|11840.9|196
1631059800000|2021-09-08 00:10:00|11843.1|11842.2|11842.1|11841.2|11843.4|11842.6|11840.9|11840|151
1631060100000|2021-09-08 00:15:00|11841.9|11841.3|11842.2|11841.3|11842.6|11841.9|11841.8|11841|137
1631060400000|2021-09-08 00:20:00|11842.1|11841.2|11843.6|11842.7|11843.7|11843|11841.8|11841.1|134
1631060700000|2021-09-08 00:25:00|11843.3|11842.6|11842.5|11841.9|11844|11843.1|11842.2|11841.5|124
1631061000000|2021-09-08 00:30:00|11842.7|11841.8|11844.6|11843.7|11844.6|11844|11842.7|11841.8|149
1631061300000|2021-09-08 00:35:00|11844.9|11844.3|11845.2|11844.6|11846.1|11845.3|11844.3|11843.5|217
1631061600000|2021-09-08 00:40:00|11845.3|11844.4|11846.9|11846.3|11847.2|11846.5|11845.1|11844.4|135
1631061900000|2021-09-08 00:45:00|11847.1|11846.2|11846.5|11845.9|11847.6|11846.9|11846.5|11845.7|155
1631062200000|2021-09-08 00:50:00|11846.7|11845.8|11847.5|11846.6|11848.5|11847.7|11846.5|11845.7|182
1631062500000|2021-09-08 00:55:00|11847.6|11846.7|11848.6|11847.7|11848.6|11848|11847.3|11846.6|173
1631062800000|2021-09-08 01:00:00|11848.5|11847.6|11847.6|11846.7|11848.6|11847.7|11846.9|11846.1|169
1631063100000|2021-09-08 01:05:00|11847.5|11846.6|11847|11846.4|11848.2|11847.3|11846.2|11845.5|208
1631063400000|2021-09-08 01:10:00|11846.8|11846.1|11847|11846.1|11847.2|11846.5|11846.3|11845.6|127
1631063700000|2021-09-08 01:15:00|11846.9|11846|11847|11846.1|11847.9|11847|11846|11845.1|211
1631064000000|2021-09-08 01:20:00|11847.1|11846.2|11847.6|11846.7|11848.1|11847.3|11846.9|11846.1|167
1631064300000|2021-09-08 01:25:00|11847.5|11846.6|11847.5|11846.6|11848|11847.2|11846.5|11845.6|180
1631064600000|2021-09-08 01:30:00|11847.4|11846.8|11848.2|11847.3|11848.3|11847.6|11847|11846.2|217
1631064900000|2021-09-08 01:35:00|11848.3|11847.4|11849.1|11848.2|11849.1|11848.4|11847.1|11846.4|149
1631065200000|2021-09-08 01:40:00|11849|11848.1|11851.6|11850.7|11851.6|11850.8|11848.9|11848.1|189
1631065500000|2021-09-08 01:45:00|11851.5|11850.6|11850.5|11849.6|11851.7|11850.9|11850.1|11849.4|210
1631065800000|2021-09-08 01:50:00|11850.4|11849.8|11848.2|11847.6|11850.6|11849.9|11848|11847.2|170
1631066100000|2021-09-08 01:55:00|11848.4|11847.5|11847.8|11847.2|11849.3|11848.7|11847.8|11847|247
1631066400000|2021-09-08 02:00:00|11847.9|11847.3|11848.2|11847.3|11848.7|11848|11847.9|11847.1|221
1631066700000|2021-09-08 02:05:00|11848|11847.4|11847|11846.1|11848.6|11847.8|11846.3|11845.6|212
1631067000000|2021-09-08 02:10:00|11846.9|11846.3|11847.8|11847.2|11848.1|11847.4|11846.7|11845.8|105
1631067300000|2021-09-08 02:15:00|11847.9|11847.3|11847.8|11847.2|11848.2|11847.5|11847.4|11846.6|112
1631067600000|2021-09-08 02:20:00|11848|11847.1|11847|11846.1|11848.1|11847.4|11846.3|11845.6|168
1631067900000|2021-09-08 02:25:00|11846.9|11846|11847.4|11846.8|11848.2|11847.3|11846.8|11846|127
1631068200000|2021-09-08 02:30:00|11847.5|11846.9|11846.9|11846.3|11847.5|11846.9|11846.4|11845.8|134
1631068500000|2021-09-08 02:35:00|11846.8|11846.2|11846.9|11846.3|11847.3|11846.5|11845.8|11845.1|121
1631068800000|2021-09-08 02:40:00|11847|11846.4|11847.3|11846.7|11847.6|11846.9|11846.4|11845.7|125
1631069100000|2021-09-08 02:45:00|11847.2|11846.4|11847.5|11846.9|11848.1|11847.3|11847.2|11846.4|143
1631069400000|2021-09-08 02:50:00|11847.4|11846.8|11846.3|11845.7|11847.8|11847|11846.2|11845.5|154
1631069700000|2021-09-08 02:55:00|11846.2|11845.6|11845.3|11844.7|11846.7|11846|11844.8|11844.1|174
1631070000000|2021-09-08 03:00:00|11845.2|11844.6|11845.3|11844.7|11846.1|11845.3|11844.9|11844.3|135
1631070300000|2021-09-08 03:05:00|11845.2|11844.6|11845.4|11844.5|11846.1|11845.3|11844.9|11844.3|119
1631070600000|2021-09-08 03:10:00|11845.2|11844.6|11845.5|11844.6|11846.2|11845.5|11844.7|11844|177
1631070900000|2021-09-08 03:15:00|11845.3|11844.7|11843.5|11842.9|11845.8|11845.1|11842.8|11842.1|217
1631071200000|2021-09-08 03:20:00|11843.6|11843|11842|11841.1|11843.7|11843.1|11841.2|11840.5|310
1631071500000|2021-09-08 03:25:00|11841.9|11841.4|11842.7|11841.8|11843|11842.2|11841.8|11841.1|215
1631071800000|2021-09-08 03:30:00|11842.6|11841.7|11842.6|11841.7|11842.9|11842.1|11842.2|11841.3|171
1631072100000|2021-09-08 03:35:00|11842.5|11841.6|11842|11841.1|11843.3|11842.4|11841.3|11840.6|225
1631072400000|2021-09-08 03:40:00|11842.1|11841.2|11841.5|11840.6|11842.5|11841.9|11841.2|11840.3|206
1631072700000|2021-09-08 03:45:00|11841.6|11840.7|11842.5|11841.6|11842.8|11842.2|11841.5|11840.6|208
1631073000000|2021-09-08 03:50:00|11842.3|11841.7|11842.4|11841.8|11842.7|11841.9|11842.1|11841.5|91
1631073300000|2021-09-08 03:55:00|11842.5|11841.9|11842.5|11841.9|11843.7|11842.8|11842.2|11841.5|157
1631073600000|2021-09-08 04:00:00|11842.6|11841.7|11842.4|11841.5|11843.2|11842.4|11842|11841.3|152
1631073900000|2021-09-08 04:05:00|11842.3|11841.4|11843.5|11842.6|11843.7|11842.9|11842.3|11841.4|157
1631074200000|2021-09-08 04:10:00|11843.3|11842.7|11842.9|11842|11844|11843.3|11842.7|11841.9|121
1631074500000|2021-09-08 04:15:00|11842.8|11841.9|11842.5|11841.6|11843.1|11842.2|11842.3|11841.6|139
1631074800000|2021-09-08 04:20:00|11842.4|11841.8|11842.8|11842.2|11843.1|11842.5|11841.9|11841.1|144
1631075100000|2021-09-08 04:25:00|11842.9|11842|11842.1|11841.5|11843.1|11842.3|11841.7|11840.9|109
1631075400000|2021-09-08 04:30:00|11842.3|11841.4|11842.6|11841.7|11842.7|11842|11842|11841.2|138
1631075700000|2021-09-08 04:35:00|11842.5|11841.6|11843.2|11842.3|11843.7|11843|11842.5|11841.6|102
1631076000000|2021-09-08 04:40:00|11843|11842.4|11844.1|11843.2|11844.1|11843.3|11842.2|11841.5|142
1631076300000|2021-09-08 04:45:00|11844|11843.1|11842.3|11841.4|11844.2|11843.4|11841.8|11841.1|137
1631076600000|2021-09-08 04:50:00|11842.2|11841.6|11841.8|11841.2|11842.6|11841.7|11841.8|11841.1|97
1631076900000|2021-09-08 04:55:00|11841.9|11841.3|11844|11843.4|11844.2|11843.4|11841.9|11841.2|159
1631077200000|2021-09-08 05:00:00|11844.1|11843.5|11843.4|11842.5|11844.2|11843.5|11842.7|11841.8|173
1631077500000|2021-09-08 05:05:00|11843.1|11842.3|11841.1|11840.2|11843.3|11842.5|11840.2|11839.5|197
1631077800000|2021-09-08 05:10:00|11841|11840.1|11840.6|11839.7|11841.4|11840.7|11839.9|11839.2|212
1631078100000|2021-09-08 05:15:00|11840.5|11839.6|11840|11839.1|11841.4|11840.7|11839.5|11838.7|205
1631078400000|2021-09-08 05:20:00|11840.1|11839.2|11840.7|11839.8|11841.7|11841.1|11840|11839.1|240
1631078700000|2021-09-08 05:25:00|11840.9|11840|11841.6|11840.7|11842|11841.1|11840.8|11840|179
1631079000000|2021-09-08 05:30:00|11841.5|11840.9|11839|11838.1|11841.5|11840.9|11838|11837.1|225
1631079300000|2021-09-08 05:35:00|11838.8|11838.2|11838.8|11837.9|11839.3|11838.4|11838.4|11837.5|154
1631079600000|2021-09-08 05:40:00|11838.9|11838|11836.9|11836|11838.9|11838|11836.5|11835.7|194
1631079900000|2021-09-08 05:45:00|11837|11836.1|11836.9|11836|11837.5|11836.8|11836.3|11835.5|199
1631080200000|2021-09-08 05:50:00|11837|11836.1|11836.3|11835.4|11837.5|11836.6|11835.7|11835|192
1631080500000|2021-09-08 05:55:00|11836.2|11835.6|11837.1|11836.2|11837.3|11836.7|11835.5|11834.9|240
1631080800000|2021-09-08 06:00:00|11837|11836.1|11834.6|11833.7|11838.7|11838|11834|11833.3|492
1631081100000|2021-09-08 06:05:00|11834.5|11833.6|11834.8|11834.2|11835.1|11834.4|11833.1|11832.3|397
1631081400000|2021-09-08 06:10:00|11834.7|11833.9|11833.5|11832.6|11835|11834.4|11832.9|11832.1|354
1631081700000|2021-09-08 06:15:00|11833.8|11832.9|11833.4|11832.8|11834|11833.2|11832.2|11831.5|415
1631082000000|2021-09-08 06:20:00|11833.6|11833|11831.3|11830.7|11833.7|11833.1|11830.7|11830|435
1631082300000|2021-09-08 06:25:00|11831.4|11830.8|11832.5|11831.9|11834.1|11833.3|11830.4|11829.8|431
1631082600000|2021-09-08 06:30:00|11832.4|11831.6|11834.1|11833.5|11834.2|11833.5|11828.9|11828.1|535
1631082900000|2021-09-08 06:35:00|11834.2|11833.6|11834.3|11833.4|11835.4|11834.8|11833.5|11832.7|395
1631083200000|2021-09-08 06:40:00|11834.2|11833.3|11836.8|11835.9|11836.9|11836.1|11833.4|11832.7|508
1631083500000|2021-09-08 06:45:00|11836.6|11836|11834.2|11833.3|11837.4|11836.8|11833.5|11832.8|418
1631083800000|2021-09-08 06:50:00|11834.3|11833.4|11834.1|11833.2|11836.5|11835.7|11833.5|11832.7|372
1631084100000|2021-09-08 06:55:00|11834.2|11833.3|11833.9|11833|11836.9|11836.3|11833|11832.1|476
1631084400000|2021-09-08 07:00:00|11833.7|11832.8|11836.4|11835.8|11836.6|11835.9|11832.3|11831.4|742
1631084700000|2021-09-08 07:05:00|11836.3|11835.7|11841.7|11841.1|11842.3|11841.5|11836.3|11835.7|760
1631085000000|2021-09-08 07:10:00|11842|11841.4|11837.7|11836.8|11842.8|11842|11837.1|11836.4|697
1631085300000|2021-09-08 07:15:00|11837.6|11836.7|11840.4|11839.8|11842.7|11842.1|11836.9|11836.1|647
1631085600000|2021-09-08 07:20:00|11840.3|11839.7|11840.3|11839.7|11843.4|11842.6|11839.4|11838.6|677
1631085900000|2021-09-08 07:25:00|11840.1|11839.5|11841.3|11840.4|11843.1|11842.4|11839.1|11838.4|560
1631086200000|2021-09-08 07:30:00|11841.2|11840.6|11842.8|11842.2|11843.6|11842.7|11840|11839.4|521
1631086500000|2021-09-08 07:35:00|11842.9|11842.3|11841.5|11840.6|11843.9|11843.3|11839.7|11839.1|514
1631086800000|2021-09-08 07:40:00|11841.4|11840.5|11840.4|11839.8|11845.3|11844.7|11839.6|11838.8|508
1631087100000|2021-09-08 07:45:00|11840.5|11839.9|11834.1|11833.5|11840.9|11840.3|11833.6|11832.9|565
1631087400000|2021-09-08 07:50:00|11834|11833.4|11834.2|11833.3|11835.6|11835|11832.2|11831.4|589
1631087700000|2021-09-08 07:55:00|11834.1|11833.2|11831|11830.1|11834.6|11833.8|11830.9|11830|499
1631088000000|2021-09-08 08:00:00|11831.1|11830.2|11829.2|11828.6|11831.2|11830.3|11827.3|11826.6|569
1631088300000|2021-09-08 08:05:00|11829.3|11828.7|11827.5|11826.6|11829.8|11829.2|11826.4|11825.6|597
1631088600000|2021-09-08 08:10:00|11827.3|11826.7|11828.6|11828|11830.1|11829.4|11825.5|11824.7|566
1631088900000|2021-09-08 08:15:00|11828.7|11828.1|11827.1|11826.2|11829.7|11829|11826.2|11825.6|552
1631089200000|2021-09-08 08:20:00|11827.2|11826.3|11821.6|11821|11827.2|11826.3|11819.3|11818.4|805
1631089500000|2021-09-08 08:25:00|11821.8|11820.9|11820.9|11820.3|11824.2|11823.5|11820.5|11819.7|697
1631089800000|2021-09-08 08:30:00|11821|11820.4|11818.5|11817.9|11822|11821.3|11818.2|11817.3|650
1631090100000|2021-09-08 08:35:00|11818.7|11817.8|11824.9|11824|11825|11824.1|11817.7|11816.9|612
1631090400000|2021-09-08 08:40:00|11825|11824.1|11820.4|11819.5|11827.6|11826.9|11820.1|11819.2|697
1631090700000|2021-09-08 08:45:00|11820.3|11819.7|11818.9|11818|11821|11820.2|11816.4|11815.7|624
1631091000000|2021-09-08 08:50:00|11819|11818.1|11822.3|11821.7|11822.6|11821.9|11818.7|11818|454
1631091300000|2021-09-08 08:55:00|11822.4|11821.8|11822|11821.1|11824.1|11823.4|11820.6|11820|538
1631091600000|2021-09-08 09:00:00|11822.1|11821.2|11827.1|11826.2|11827.4|11826.7|11821.8|11820.9|560
1631091900000|2021-09-08 09:05:00|11827|11826.1|11825.3|11824.4|11827.4|11826.5|11825.1|11824.4|474
1631092200000|2021-09-08 09:10:00|11825.5|11824.6|11819.2|11818.6|11825.5|11824.6|11818.4|11817.7|535
1631092500000|2021-09-08 09:15:00|11819.3|11818.7|11817.9|11817.3|11820.6|11819.9|11816.5|11815.9|399
1631092800000|2021-09-08 09:20:00|11818|11817.4|11818.9|11818.3|11819|11818.3|11817.1|11816.5|423
1631093100000|2021-09-08 09:25:00|11819.2|11818.6|11819.9|11819.3|11820.8|11820|11818.9|11818.2|393
1631093400000|2021-09-08 09:30:00|11820|11819.4|11819.1|11818.2|11820.2|11819.4|11816.9|11816.2|420
1631093700000|2021-09-08 09:35:00|11819|11818.4|11819.1|11818.5|11819.4|11818.7|11817.4|11816.7|394
1631094000000|2021-09-08 09:40:00|11819.2|11818.6|11817.5|11816.9|11819.5|11818.9|11817.4|11816.8|301
1631094300000|2021-09-08 09:45:00|11817.6|11817|11817.1|11816.2|11818.9|11818.2|11815.4|11814.8|348
1631094600000|2021-09-08 09:50:00|11817.2|11816.5|11814.4|11813.8|11817.3|11816.6|11813.2|11812.4|405
1631094900000|2021-09-08 09:55:00|11814.3|11813.7|11815.7|11815.1|11815.9|11815.3|11812.9|11812.2|355
1631095200000|2021-09-08 10:00:00|11815.5|11814.9|11815.1|11814.5|11815.7|11815.1|11814.2|11813.6|397
1631095500000|2021-09-08 10:05:00|11814.9|11814.3|11814|11813.4|11816.3|11815.7|11813.9|11813.2|355
1631095800000|2021-09-08 10:10:00|11813.9|11813.3|11815.3|11814.4|11816.3|11815.6|11812.5|11811.7|453
1631096100000|2021-09-08 10:15:00|11815.4|11814.5|11814.3|11813.7|11815.4|11814.7|11813.8|11813.2|288
1631096400000|2021-09-08 10:20:00|11814.2|11813.6|11818.6|11817.7|11818.7|11817.8|11813.6|11813|380
1631096700000|2021-09-08 10:25:00|11818.4|11817.8|11821.3|11820.7|11821.7|11821.1|11818.1|11817.3|427
1631097000000|2021-09-08 10:30:00|11821.5|11820.6|11819.5|11818.9|11822.7|11822|11817.8|11817.2|444
1631097300000|2021-09-08 10:35:00|11819.6|11819|11819.9|11819|11821.3|11820.5|11818.9|11818.1|347
1631097600000|2021-09-08 10:40:00|11819.8|11819.2|11819.8|11819.2|11820.2|11819.5|11818.5|11817.7|295
1631097900000|2021-09-08 10:45:00|11819.9|11819.3|11816.9|11816.3|11819.9|11819.3|11815.8|11815.2|380
1631098200000|2021-09-08 10:50:00|11817|11816.4|11817.1|11816.2|11817.6|11816.9|11815.5|11814.8|360
1631098500000|2021-09-08 10:55:00|11816.9|11816.3|11817.8|11817.2|11818.3|11817.5|11816.3|11815.7|352
1631098800000|2021-09-08 11:00:00|11817.9|11817.3|11819.9|11819|11821.1|11820.5|11816.2|11815.5|392
1631099100000|2021-09-08 11:05:00|11819.7|11819.1|11820.5|11819.9|11821.3|11820.7|11818.6|11818|243
1631099400000|2021-09-08 11:10:00|11820.7|11820.1|11821.8|11821.2|11821.9|11821.3|11818.8|11817.9|266
1631099700000|2021-09-08 11:15:00|11821.7|11821.1|11819.6|11819|11821.9|11821.2|11819.5|11818.7|296
1631100000000|2021-09-08 11:20:00|11819.9|11819.3|11820.8|11820.2|11821.2|11820.5|11818.4|11817.8|264
1631100300000|2021-09-08 11:25:00|11820.7|11820.1|11820.9|11820.3|11822.2|11821.6|11819.8|11819.1|323
1631100600000|2021-09-08 11:30:00|11821|11820.4|11821.2|11820.3|11821.2|11820.5|11818.8|11818.2|243
1631100900000|2021-09-08 11:35:00|11821.1|11820.6|11823.5|11822.9|11824.1|11823.5|11820.8|11820.2|326
1631101200000|2021-09-08 11:40:00|11823.6|11823|11821.2|11820.6|11824.4|11823.8|11820.6|11820|292
1631101500000|2021-09-08 11:45:00|11821.3|11820.7|11822.5|11821.9|11823.2|11822.6|11821.1|11820.4|284
1631101800000|2021-09-08 11:50:00|11822.4|11821.8|11824|11823.1|11825.3|11824.7|11822.4|11821.8|326
1631102100000|2021-09-08 11:55:00|11823.8|11823.2|11822.8|11822.2|11823.8|11823.2|11819.7|11818.9|696
1631102400000|2021-09-08 12:00:00|11822.9|11822.3|11826.9|11826.3|11827.3|11826.7|11822|11821.4|459
1631102700000|2021-09-08 12:05:00|11827|11826.4|11824.7|11823.8|11827|11826.4|11823.2|11822.5|530
1631103000000|2021-09-08 12:10:00|11824.6|11824|11827.4|11826.8|11828.2|11827.6|11824.1|11823.5|521
1631103300000|2021-09-08 12:15:00|11827.6|11827|11824.4|11823.8|11827.6|11827|11823|11822.4|594
1631103600000|2021-09-08 12:20:00|11824.5|11823.9|11827.9|11827.3|11828.1|11827.4|11822.7|11822.1|586
1631103900000|2021-09-08 12:25:00|11827.6|11827|11827.9|11827.3|11828.7|11827.9|11825.3|11824.5|607
1631104200000|2021-09-08 12:30:00|11827.8|11827.2|11826.9|11826.3|11829.4|11828.8|11825.8|11825.2|615
1631104500000|2021-09-08 12:35:00|11826.8|11826.2|11828.4|11827.8|11829|11828.4|11825.6|11825|412
1631104800000|2021-09-08 12:40:00|11828.6|11827.7|11828.6|11828|11829|11828.4|11826.6|11826|366
1631105100000|2021-09-08 12:45:00|11828.5|11827.9|11829.6|11829|11829.9|11829.3|11827.4|11826.6|363
1631105400000|2021-09-08 12:50:00|11829.7|11829.1|11823.7|11823.1|11829.8|11829.2|11823.5|11822.9|438
1631105700000|2021-09-08 12:55:00|11823.6|11823|11821.5|11820.9|11826.3|11825.6|11821.4|11820.8|546
1631106000000|2021-09-08 13:00:00|11821.6|11820.7|11821.7|11821.1|11823.1|11822.3|11818.5|11817.9|562
1631106300000|2021-09-08 13:05:00|11821.6|11821|11816.5|11815.9|11822|11821.4|11816.1|11815.3|543
1631106600000|2021-09-08 13:10:00|11816.6|11816|11817.1|11816.5|11818.9|11818.2|11816.5|11815.9|565
1631106900000|2021-09-08 13:15:00|11817.2|11816.6|11815.4|11814.8|11817.3|11816.7|11814.4|11813.7|472
1631107200000|2021-09-08 13:20:00|11815.5|11814.9|11813.7|11812.8|11816.2|11815.4|11813.5|11812.8|437
1631107500000|2021-09-08 13:25:00|11813.6|11813.1|11814.8|11813.9|11815.3|11814.7|11811.3|11810.7|592
1631107800000|2021-09-08 13:30:00|11814.7|11813.8|11814.8|11813.9|11819.6|11818.9|11813.9|11813.2|932
1631108100000|2021-09-08 13:35:00|11814.9|11814|11813.8|11813.2|11815.7|11815|11812.9|11812.2|672
1631108400000|2021-09-08 13:40:00|11813.7|11813.1|11811.6|11811|11814.9|11814.3|11810.5|11809.9|750
1631108700000|2021-09-08 13:45:00|11811.7|11811.1|11810.9|11810.3|11813.1|11812.3|11809.2|11808.6|945
1631109000000|2021-09-08 13:50:00|11810.8|11810.2|11813.3|11812.7|11815.8|11815|11809.1|11808.4|775
1631109300000|2021-09-08 13:55:00|11813.4|11812.8|11817.6|11817|11819.1|11818.2|11813.4|11812.8|727
1631109600000|2021-09-08 14:00:00|11817.7|11817.1|11816.4|11815.8|11819.2|11818.4|11816.3|11815.5|1035
1631109900000|2021-09-08 14:05:00|11816.3|11815.7|11817.5|11816.9|11819.6|11818.7|11813.3|11812.6|810
1631110200000|2021-09-08 14:10:00|11817.6|11817|11818.4|11817.8|11818.7|11818.1|11814.4|11813.8|747
1631110500000|2021-09-08 14:15:00|11818.5|11817.9|11817.4|11816.5|11819.2|11818.5|11816.8|11816.1|655
1631110800000|2021-09-08 14:20:00|11817.2|11816.6|11813.8|11812.9|11817.2|11816.6|11811|11810.3|772
1631111100000|2021-09-08 14:25:00|11813.9|11813|11806.9|11806.3|11814.9|11814.1|11806.6|11806|861
1631111400000|2021-09-08 14:30:00|11806.8|11806.2|11803.9|11803|11807.9|11807.3|11802.4|11801.5|971
1631111700000|2021-09-08 14:35:00|11803.8|11802.9|11804.2|11803.6|11805.7|11804.8|11803.2|11802.6|822
1631112000000|2021-09-08 14:40:00|11804.4|11803.5|11803.7|11803.1|11806.2|11805.6|11802.4|11801.7|854
1631112300000|2021-09-08 14:45:00|11803.6|11803|11805.1|11804.5|11807.4|11806.6|11802.5|11801.8|815
1631112600000|2021-09-08 14:50:00|11805|11804.4|11807.2|11806.6|11808|11807.2|11804|11803.4|888
1631112900000|2021-09-08 14:55:00|11807.1|11806.5|11812.9|11812|11812.9|11812.3|11806.2|11805.6|910
1631113200000|2021-09-08 15:00:00|11812.5|11811.9|11816.3|11815.7|11816.9|11816.3|11811.3|11810.7|854
1631113500000|2021-09-08 15:05:00|11816.4|11815.5|11813.4|11812.8|11816.7|11816.1|11811.8|11811.2|709
1631113800000|2021-09-08 15:10:00|11813.5|11812.9|11813|11812.1|11815.1|11814.3|11812.5|11811.8|614
1631114100000|2021-09-08 15:15:00|11812.6|11812|11816.3|11815.4|11817.3|11816.7|11812.2|11811.6|549
1631114400000|2021-09-08 15:20:00|11816.2|11815.3|11814.9|11814.3|11818.2|11817.3|11814|11813.2|703
1631114700000|2021-09-08 15:25:00|11815|11814.4|11816|11815.4|11817.5|11816.9|11814.8|11814.2|529
1631115000000|2021-09-08 15:30:00|11815.9|11815.3|11816.6|11815.7|11818.7|11817.9|11814.4|11813.7|535
1631115300000|2021-09-08 15:35:00|11816.7|11815.8|11816.4|11815.8|11817.9|11817.3|11815.9|11815.1|406
1631115600000|2021-09-08 15:40:00|11816.3|11815.7|11815.5|11814.9|11816.6|11815.9|11814.6|11813.8|370
1631115900000|2021-09-08 15:45:00|11815.6|11815|11817.2|11816.3|11819.3|11818.6|11815.4|11814.7|551
1631116200000|2021-09-08 15:50:00|11817.3|11816.4|11818|11817.1|11821.6|11820.7|11817.1|11816.2|539
1631116500000|2021-09-08 15:55:00|11818.1|11817.2|11818.7|11818.1|11819.1|11818.3|11815.9|11815.2|509
1631116800000|2021-09-08 16:00:00|11818.8|11817.9|11817.5|11816.9|11819.3|11818.6|11815.9|11815.2|632
1631117100000|2021-09-08 16:05:00|11817.4|11816.8|11822|11821.4|11822.3|11821.7|11817.1|11816.5|434
1631117400000|2021-09-08 16:10:00|11821.9|11821.3|11824.1|11823.2|11826.5|11825.8|11821.7|11821|473
1631117700000|2021-09-08 16:15:00|11824.2|11823.3|11826|11825.4|11826.2|11825.4|11823.2|11822.5|507
1631118000000|2021-09-08 16:20:00|11825.9|11825.3|11826.7|11825.8|11828|11827.1|11824.5|11823.9|357
1631118300000|2021-09-08 16:25:00|11826.6|11826|11828.4|11827.8|11829.3|11828.7|11826.5|11825.8|357
1631118600000|2021-09-08 16:30:00|11828.2|11827.6|11824.1|11823.5|11828.3|11827.7|11823.8|11823|513
1631118900000|2021-09-08 16:35:00|11824.2|11823.6|11824.4|11823.8|11825.6|11825|11823.7|11823.1|324
1631119200000|2021-09-08 16:40:00|11824.5|11823.9|11822.9|11822.3|11825.1|11824.4|11822.8|11822.2|308
1631119500000|2021-09-08 16:45:00|11822.8|11822.2|11821.8|11821.2|11823.4|11822.8|11821.2|11820.6|326
1631119800000|2021-09-08 16:50:00|11821.9|11821.3|11820.9|11820.3|11822.3|11821.7|11820.7|11820.1|234
1631120100000|2021-09-08 16:55:00|11820.8|11820.2|11818.9|11818.3|11821.6|11820.9|11818.9|11818.3|414
1631120400000|2021-09-08 17:00:00|11819|11818.4|11821.1|11820.5|11822.1|11821.2|11817.1|11816.2|679
1631120700000|2021-09-08 17:05:00|11821|11820.4|11818.5|11817.9|11822.9|11822.3|11818.5|11817.8|485
1631121000000|2021-09-08 17:10:00|11818.6|11818|11821.8|11821.2|11823|11822.4|11818.5|11817.9|417
1631121300000|2021-09-08 17:15:00|11821.7|11821.1|11821.7|11821.1|11822.4|11821.6|11819.3|11818.7|365
1631121600000|2021-09-08 17:20:00|11821.8|11821.2|11823.8|11822.9|11825.7|11824.9|11821.8|11821.2|395
1631121900000|2021-09-08 17:25:00|11823.7|11822.8|11824.4|11823.5|11824.7|11823.8|11822.7|11821.8|337
1631122200000|2021-09-08 17:30:00|11824.5|11823.6|11824.1|11823.2|11824.9|11824|11823.4|11822.7|302
1631122500000|2021-09-08 17:35:00|11823.9|11823.3|11824.6|11824|11825.4|11824.7|11823.9|11823.3|340
1631122800000|2021-09-08 17:40:00|11824.7|11824.1|11825.5|11824.9|11826|11825.2|11823.5|11822.8|274
1631123100000|2021-09-08 17:45:00|11825.4|11824.8|11825.7|11825.1|11826.8|11825.9|11824.9|11824.2|347
1631123400000|2021-09-08 17:50:00|11825.8|11825.2|11824.2|11823.6|11826.5|11825.8|11824.1|11823.3|266
1631123700000|2021-09-08 17:55:00|11824.3|11823.7|11824.4|11823.5|11824.9|11824.3|11823.6|11822.9|257
1631124000000|2021-09-08 18:00:00|11824.2|11823.3|11827.7|11826.8|11827.7|11827.1|11824.2|11823.3|385
1631124300000|2021-09-08 18:05:00|11827.6|11826.7|11825.3|11824.4|11828|11827.4|11824.6|11823.9|349
1631124600000|2021-09-08 18:10:00|11825.2|11824.6|11827.6|11827|11827.8|11827|11824.8|11823.9|416
1631124900000|2021-09-08 18:15:00|11827.5|11826.9|11829|11828.1|11829.2|11828.6|11827.4|11826.6|347
1631125200000|2021-09-08 18:20:00|11828.9|11828|11827.8|11826.9|11829.8|11829.1|11827.7|11826.8|302
1631125500000|2021-09-08 18:25:00|11827.7|11826.8|11828.6|11828|11828.9|11828.1|11827.2|11826.5|272
1631125800000|2021-09-08 18:30:00|11828.5|11827.9|11829.5|11828.9|11829.7|11828.9|11828.5|11827.9|274
1631126100000|2021-09-08 18:35:00|11829.4|11828.8|11829.9|11829|11830.4|11829.6|11829.4|11828.7|272
1631126400000|2021-09-08 18:40:00|11829.7|11829.1|11828.7|11827.8|11829.9|11829.3|11828.3|11827.6|226
1631126700000|2021-09-08 18:45:00|11828.6|11827.7|11828.6|11828|11829.3|11828.7|11827|11826.3|314
1631127000000|2021-09-08 18:50:00|11828.5|11827.9|11826|11825.4|11829.1|11828.4|11825.4|11824.8|315
1631127300000|2021-09-08 18:55:00|11825.7|11825.1|11824.5|11823.9|11826.4|11825.8|11824.4|11823.8|380
1631127600000|2021-09-08 19:00:00|11824.7|11823.8|11822.3|11821.4|11825.7|11824.8|11822.2|11821.4|319
1631127900000|2021-09-08 19:05:00|11822.4|11821.5|11824|11823.4|11824.3|11823.6|11822.2|11821.4|247
1631128200000|2021-09-08 19:10:00|11824.1|11823.5|11824.3|11823.7|11824.7|11823.9|11823.7|11822.9|221
1631128500000|2021-09-08 19:15:00|11824.2|11823.6|11823.7|11823.1|11824.4|11823.7|11822.5|11821.8|197
1631128800000|2021-09-08 19:20:00|11823.8|11823.2|11824.3|11823.7|11824.7|11823.9|11823.5|11822.8|196
1631129100000|2021-09-08 19:25:00|11824.2|11823.6|11824.4|11823.5|11824.5|11823.7|11822.9|11822.1|192
1631129400000|2021-09-08 19:30:00|11824.2|11823.6|11823.7|11822.8|11824.6|11823.7|11823.5|11822.8|162
1631129700000|2021-09-08 19:35:00|11823.8|11822.9|11822.5|11821.6|11823.8|11822.9|11822.2|11821.4|176
1631130000000|2021-09-08 19:40:00|11822.6|11821.7|11822|11821.1|11822.6|11821.7|11821.4|11820.8|180
1631130300000|2021-09-08 19:45:00|11821.9|11821.3|11820.8|11820.2|11822.6|11821.8|11820.5|11819.9|272
1631130600000|2021-09-08 19:50:00|11820.7|11820.1|11820|11819.4|11821.9|11821.1|11819.5|11818.9|306
1631130900000|2021-09-08 19:55:00|11820.2|11819.3|11818.2|11817.3|11820.5|11819.7|11817.8|11817.1|318
1631131200000|2021-09-08 20:00:00|11818.1|11817.2|11817.3|11816.4|11819.8|11818.9|11817|11816.2|205
1631131500000|2021-09-08 20:05:00|11817.4|11816.5|11817.5|11816.6|11817.8|11816.9|11817|11816.2|96
1631131800000|2021-09-08 20:10:00|11817.4|11816.5|11818.7|11817.8|11818.7|11817.8|11817.4|11816.5|70
1631132100000|2021-09-08 20:15:00|11818.6|11817.7|11819.2|11818.3|11819.7|11818.8|11818.5|11817.6|101
1631132400000|2021-09-08 20:20:00|11819.3|11818.4|11818.3|11817.4|11819.4|11818.6|11818.2|11817.3|53
1631132700000|2021-09-08 20:25:00|11818.4|11817.5|11819.2|11818.3|11819.6|11818.7|11818|11817.2|119
1631133000000|2021-09-08 20:30:00|11819.3|11818.4|11818.6|11817.7|11819.6|11818.7|11818.6|11817.7|88
1631133300000|2021-09-08 20:35:00|11818.7|11817.8|11817.7|11816.8|11819.1|11818.2|11817.6|11816.8|91
1631133600000|2021-09-08 20:40:00|11817.8|11816.9|11817.6|11816.7|11818.5|11817.6|11817.5|11816.7|158
1631133900000|2021-09-08 20:45:00|11817.7|11816.8|11817.7|11816.8|11818.2|11817.3|11816.9|11816|296
1631134200000|2021-09-08 20:50:00|11817.8|11816.9|11818.2|11817.3|11818.4|11817.5|11817.1|11816.2|170
1631134500000|2021-09-08 20:55:00|11818.1|11817.2|11817.5|11814|11818.5|11817.6|11815.6|11813|456
1631134800000|2021-09-08 21:00:00|11816.7|11814.9|11820.3|11811.7|11820.5|11814.9|11816.7|11810.9|47
1631135100000|2021-09-08 21:05:00|11821.8|11812.7|11821.7|11813.9|11822.4|11815.8|11819.3|11810.7|205
1631135400000|2021-09-08 21:10:00|11822.1|11813.6|11821|11814.9|11822.7|11818|11818.7|11810.2|213
1631135700000|2021-09-08 21:15:00|11821.4|11814.8|11821.6|11812.6|11822.1|11814.8|11819.3|11808.3|154
1631136000000|2021-09-08 21:20:00|11820.9|11812.3|11820.3|11814|11822.5|11815.2|11819.1|11811.7|175
1631136300000|2021-09-08 21:25:00|11820.2|11813.6|11819.5|11816.4|11820.8|11816.8|11817.5|11811.6|170
1631136600000|2021-09-08 21:30:00|11819.2|11815.8|11819.3|11816.8|11819.8|11816.9|11818|11814.2|188
1631136900000|2021-09-08 21:35:00|11819.2|11816.9|11818.6|11816.4|11819.9|11817.2|11818.6|11815.4|155
1631137200000|2021-09-08 21:40:00|11818.8|11816.3|11819.4|11816|11819.9|11816.6|11818.7|11815.5|141
1631137500000|2021-09-08 21:45:00|11819.3|11816.1|11819|11816.2|11819.6|11817.4|11818.5|11815.8|115
1631137800000|2021-09-08 21:50:00|11818.9|11816.3|11819|11816.1|11819.5|11817.3|11818.5|11816|142
1631138100000|2021-09-08 21:55:00|11818.8|11816.3|11819.4|11814.6|11819.6|11818|11818.7|11814.6|196
1631138400000|2021-09-08 22:00:00|11820.1|11814.4|11819.6|11818.7|11821.2|11818.8|11818.9|11814.4|376
1631138700000|2021-09-08 22:05:00|11819.7|11818.8|11819.7|11818.8|11819.7|11818.8|11819|11818.1|111
1631139000000|2021-09-08 22:10:00|11819.8|11818.9|11819.2|11818.3|11820.1|11819.2|11819|11818.1|73
1631139300000|2021-09-08 22:15:00|11819.3|11818.4|11819.3|11818.4|11819.4|11818.5|11819.2|11818.3|25
1631139600000|2021-09-08 22:20:00|11819.2|11818.3|11819.4|11818.5|11819.9|11819|11819.2|11818.3|103
1631139900000|2021-09-08 22:25:00|11819.5|11818.6|11819.6|11818.7|11819.7|11818.8|11819.1|11818.2|64
1631140200000|2021-09-08 22:30:00|11819.5|11818.6|11818.9|11818|11819.5|11818.6|11818.9|11818|84
1631140500000|2021-09-08 22:35:00|11819|11818.1|11819.6|11818.7|11819.8|11818.9|11818.6|11817.7|78
1631140800000|2021-09-08 22:40:00|11819.7|11818.8|11820|11819.1|11820.1|11819.2|11819.5|11818.6|56
1631141100000|2021-09-08 22:45:00|11819.9|11819|11819.8|11818.9|11820.3|11819.4|11819.2|11818.3|105
1631141400000|2021-09-08 22:50:00|11819.7|11818.8|11819.5|11818.6|11819.8|11818.9|11819.5|11818.6|46
1631141700000|2021-09-08 22:55:00|11819.6|11818.7|11818.8|11817.9|11819.9|11819|11818.7|11817.8|100
1631142000000|2021-09-08 23:00:00|11818.9|11818|11818.9|11818|11819|11818.1|11818.6|11817.7|61
1631142300000|2021-09-08 23:05:00|11818.8|11817.9|11818.8|11817.9|11819.3|11818.4|11818.6|11817.8|51
1631142600000|2021-09-08 23:10:00|11818.6|11817.7|11818.8|11817.9|11819|11818.1|11818.4|11817.5|73
1631142900000|2021-09-08 23:15:00|11818.7|11817.8|11818.8|11817.9|11819.4|11818.5|11818.2|11817.3|71
1631143200000|2021-09-08 23:20:00|11818.7|11817.8|11818.9|11818|11819.3|11818.4|11818.7|11817.8|61
1631143500000|2021-09-08 23:25:00|11818.8|11817.9|11818.6|11817.7|11819.2|11818.3|11818.3|11817.4|72
1631143800000|2021-09-08 23:30:00|11818.7|11817.8|11819|11818.1|11819.1|11818.3|11818.3|11817.5|86
1631144100000|2021-09-08 23:35:00|11818.9|11818|11818.8|11818.2|11819|11818.2|11818.6|11817.8|47
1631144400000|2021-09-08 23:40:00|11818.9|11818|11819.2|11818.3|11819.3|11818.4|11818.7|11817.9|28
1631144700000|2021-09-08 23:45:00|11819.3|11818.4|11818.8|11817.9|11819.4|11818.5|11818.8|11817.9|78
1631145000000|2021-09-08 23:50:00|11818.7|11817.8|11819|11818.1|11819|11818.2|11818.3|11817.5|94
1631145300000|2021-09-08 23:55:00|11818.9|11818|11819.4|11818.5|11819.5|11818.7|11818.3|11817.6|55
1631145600000|2021-09-09 00:00:00|11819.3|11818.4|11815.8|11815.2|11819.3|11818.4|11815.1|11814.3|193
1631145900000|2021-09-09 00:05:00|11815.6|11814.9|11816.6|11815.7|11817.2|11816.3|11815.3|11814.4|145
1631146200000|2021-09-09 00:10:00|11816.7|11815.8|11816.3|11815.4|11817|11816.1|11816.1|11815.2|156
1631146500000|2021-09-09 00:15:00|11816.4|11815.5|11817.5|11816.6|11817.9|11817|11816.2|11815.4|156
1631146800000|2021-09-09 00:20:00|11817.4|11816.5|11818.2|11817.3|11819|11818.1|11817.1|11816.2|131
1631147100000|2021-09-09 00:25:00|11818.3|11817.4|11818.7|11817.8|11819.5|11818.6|11818.2|11817.3|109
1631147400000|2021-09-09 00:30:00|11818.8|11817.9|11817.8|11816.9|11819.2|11818.3|11817.4|11816.6|195
1631147700000|2021-09-09 00:35:00|11817.7|11816.8|11816.1|11815.5|11817.7|11816.8|11815.9|11815.1|152
1631148000000|2021-09-09 00:40:00|11816|11815.4|11815|11814.1|11816.1|11815.5|11814.7|11814|216
1631148300000|2021-09-09 00:45:00|11814.9|11814|11813.8|11812.9|11815.1|11814.3|11813.5|11812.7|193
1631148600000|2021-09-09 00:50:00|11813.6|11813|11813.6|11812.7|11814.4|11813.5|11812.6|11811.9|303
1631148900000|2021-09-09 00:55:00|11813.5|11812.6|11814.5|11813.9|11815.8|11815.1|11813.2|11812.4|293
1631149200000|2021-09-09 01:00:00|11814.6|11814|11815.1|11814.2|11815.9|11815|11814.4|11813.6|246
1631149500000|2021-09-09 01:05:00|11815|11814.4|11814.9|11814.3|11815.9|11815.3|11814.5|11813.8|298
1631149800000|2021-09-09 01:10:00|11815|11814.4|11814.1|11813.2|11815.7|11815|11814.1|11813.2|194
1631150100000|2021-09-09 01:15:00|11814|11813.4|11816.2|11815.6|11816.8|11816|11814|11813.2|248
1631150400000|2021-09-09 01:20:00|11816.3|11815.4|11816.3|11815.7|11817.7|11816.9|11816|11815.2|177
1631150700000|2021-09-09 01:25:00|11816.2|11815.6|11815.7|11814.8|11816.9|11816.2|11815.4|11814.7|150
1631151000000|2021-09-09 01:30:00|11815.8|11814.9|11816|11815.1|11816.1|11815.4|11815.2|11814.6|159
1631151300000|2021-09-09 01:35:00|11815.9|11815.3|11816.9|11816|11818.1|11817.2|11815.9|11815.2|256
1631151600000|2021-09-09 01:40:00|11816.8|11815.9|11817.8|11817.2|11817.8|11817.2|11815.9|11815|242
1631151900000|2021-09-09 01:45:00|11818.2|11817.3|11818.8|11818.2|11819.4|11818.7|11818.1|11817.3|186
1631152200000|2021-09-09 01:50:00|11818.7|11818.1|11819.7|11819.1|11819.9|11819.1|11818.3|11817.5|203
1631152500000|2021-09-09 01:55:00|11819.6|11819|11821.1|11820.5|11821.4|11820.8|11819.6|11818.9|124
1631152800000|2021-09-09 02:00:00|11821.2|11820.6|11822.8|11822.2|11823.2|11822.6|11821|11820.3|212
1631153100000|2021-09-09 02:05:00|11822.7|11822.1|11823.9|11823|11824.2|11823.5|11822.7|11821.9|138
1631153400000|2021-09-09 02:10:00|11823.8|11822.9|11823.8|11823.2|11824.3|11823.7|11823.2|11822.5|206
1631153700000|2021-09-09 02:15:00|11823.9|11823.3|11824.8|11823.9|11824.9|11824.2|11823.7|11823|111
1631154000000|2021-09-09 02:20:00|11824.6|11824|11824.8|11824.2|11825.6|11825|11824.5|11823.7|94
1631154300000|2021-09-09 02:25:00|11824.7|11824.1|11824.2|11823.6|11824.9|11824.2|11824.2|11823.6|95
1631154600000|2021-09-09 02:30:00|11824.3|11823.7|11824.9|11824.3|11825.6|11825|11824.1|11823.4|156
1631154900000|2021-09-09 02:35:00|11824.8|11824.2|11824.4|11823.8|11825.6|11825|11824.2|11823.5|185
1631155200000|2021-09-09 02:40:00|11824.5|11823.9|11822.4|11821.5|11824.8|11824.1|11821.6|11820.9|215
1631155500000|2021-09-09 02:45:00|11822.3|11821.4|11823.2|11822.6|11823.9|11823.2|11822.2|11821.4|155
1631155800000|2021-09-09 02:50:00|11823.1|11822.5|11823.7|11823.1|11824.2|11823.6|11823|11822.3|175
1631156100000|2021-09-09 02:55:00|11823.6|11823|11825.4|11824.8|11825.7|11825|11823.6|11822.9|258
1631156400000|2021-09-09 03:00:00|11825.3|11824.7|11824.7|11823.8|11825.5|11824.9|11824|11823.3|218
1631156700000|2021-09-09 03:05:00|11824.5|11823.9|11823.8|11822.9|11825.3|11824.5|11823.5|11822.8|173
1631157000000|2021-09-09 03:10:00|11823.9|11823|11822.1|11821.2|11824.6|11823.8|11821.7|11820.9|240
1631157300000|2021-09-09 03:15:00|11822.2|11821.3|11822.5|11821.9|11822.8|11822.1|11821.5|11820.9|136
1631157600000|2021-09-09 03:20:00|11822.6|11822|11822|11821.4|11823.4|11822.7|11821.6|11820.8|237
1631157900000|2021-09-09 03:25:00|11822.1|11821.5|11821.7|11820.8|11822.3|11821.7|11821.4|11820.8|166
1631158200000|2021-09-09 03:30:00|11821.6|11821|11821|11820.4|11822.2|11821.6|11820.9|11820.2|171
1631158500000|2021-09-09 03:35:00|11821.1|11820.5|11820.5|11819.9|11821.8|11821.1|11820.5|11819.6|159
1631158800000|2021-09-09 03:40:00|11820.4|11819.8|11819.1|11818.5|11820.5|11819.8|11819.1|11818.3|174
1631159100000|2021-09-09 03:45:00|11819.2|11818.6|11819.8|11819.2|11820|11819.4|11818.8|11818.2|155
1631159400000|2021-09-09 03:50:00|11819.7|11819.1|11819.1|11818.5|11820.4|11819.7|11818.8|11818|112
1631159700000|2021-09-09 03:55:00|11819.2|11818.6|11818.6|11817.7|11819.6|11818.9|11818.1|11817.4|128
1631160000000|2021-09-09 04:00:00|11818.7|11817.8|11818.7|11818.1|11818.9|11818.3|11818|11817.2|120
1631160300000|2021-09-09 04:05:00|11818.9|11818.3|11817.9|11817|11819|11818.4|11817.8|11817|114
1631160600000|2021-09-09 04:10:00|11818|11817.1|11815.8|11815.2|11818|11817.4|11815|11814.3|296
1631160900000|2021-09-09 04:15:00|11816|11815.4|11814.9|11814|11816.2|11815.4|11814.8|11814|107
1631161200000|2021-09-09 04:20:00|11815|11814.1|11814.1|11813.5|11815.2|11814.3|11813.7|11813.1|165
1631161500000|2021-09-09 04:25:00|11814.2|11813.6|11814.7|11813.8|11815.3|11814.6|11814.1|11813.3|179
1631161800000|2021-09-09 04:30:00|11814.5|11813.9|11813.3|11812.4|11814.8|11814|11813|11812.2|198
1631162100000|2021-09-09 04:35:00|11813.1|11812.5|11812.7|11812.1|11813.3|11812.6|11811.7|11811|213
1631162400000|2021-09-09 04:40:00|11812.6|11812|11813.1|11812.5|11813.4|11812.7|11812.1|11811.4|152
1631162700000|2021-09-09 04:45:00|11813|11812.4|11812.3|11811.4|11813.5|11812.7|11812|11811.2|243
1631163000000|2021-09-09 04:50:00|11812.2|11811.3|11813.2|11812.3|11813.5|11812.6|11811.7|11811|142
1631163300000|2021-09-09 04:55:00|11813.3|11812.4|11814.5|11813.9|11815.2|11814.4|11813.1|11812.3|201
1631163600000|2021-09-09 05:00:00|11814.7|11813.8|11812.4|11811.5|11814.8|11813.9|11812|11811.3|179
1631163900000|2021-09-09 05:05:00|11812.5|11811.6|11813.5|11812.6|11814|11813.3|11811.7|11811.1|167
1631164200000|2021-09-09 05:10:00|11813.2|11812.4|11814.6|11814|11814.8|11814.1|11813.2|11812.4|159
1631164500000|2021-09-09 05:15:00|11814.5|11813.9|11814.9|11814|11815|11814.3|11813.5|11812.8|161
1631164800000|2021-09-09 05:20:00|11814.7|11814.1|11815.2|11814.6|11815.4|11814.7|11814.2|11813.4|142
1631165100000|2021-09-09 05:25:00|11815.1|11814.5|11815.1|11814.5|11815.9|11815.1|11814.6|11813.8|167
1631165400000|2021-09-09 05:30:00|11815.2|11814.3|11814.9|11814|11815.8|11815|11814.3|11813.5|253
1631165700000|2021-09-09 05:35:00|11815|11814.3|11816.6|11816|11817.4|11816.7|11814.8|11814.1|262
1631166000000|2021-09-09 05:40:00|11816.7|11816.1|11814.3|11813.7|11816.9|11816.1|11814.1|11813.4|204
1631166300000|2021-09-09 05:45:00|11814.5|11813.6|11815.2|11814.3|11815.6|11814.8|11812.7|11812|273
1631166600000|2021-09-09 05:50:00|11815.3|11814.4|11813.6|11812.7|11815.3|11814.4|11812.5|11811.8|244
1631166900000|2021-09-09 05:55:00|11813.5|11812.6|11813.5|11812.6|11814.3|11813.5|11812.2|11811.4|271
1631167200000|2021-09-09 06:00:00|11813.6|11812.7|11815.9|11815.3|11816.1|11815.4|11812.7|11811.8|393
1631167500000|2021-09-09 06:05:00|11816|11815.1|11818.7|11818.1|11819.2|11818.4|11814.9|11814.1|375
1631167800000|2021-09-09 06:10:00|11818.6|11818|11820.6|11820|11820.8|11820.2|11816.9|11816.2|415
1631168100000|2021-09-09 06:15:00|11820.4|11819.8|11822.2|11821.6|11822.7|11822|11820.2|11819.6|375
1631168400000|2021-09-09 06:20:00|11822.1|11821.5|11823|11822.4|11824.3|11823.6|11821.8|11821|315
1631168700000|2021-09-09 06:25:00|11823.1|11822.2|11823.1|11822.5|11824.8|11824.1|11822.7|11821.9|387
1631169000000|2021-09-09 06:30:00|11823|11822.4|11823.2|11822.6|11823.7|11823|11822.3|11821.7|331
1631169300000|2021-09-09 06:35:00|11823.3|11822.4|11824.5|11823.6|11824.9|11824.1|11822.6|11821.8|386
1631169600000|2021-09-09 06:40:00|11824.3|11823.7|11821.6|11820.7|11824.6|11824|11821.2|11820.5|415
1631169900000|2021-09-09 06:45:00|11821.5|11820.6|11819.7|11818.8|11821.8|11821.2|11819.2|11818.5|400
1631170200000|2021-09-09 06:50:00|11819.6|11819.1|11819.4|11818.5|11822.4|11821.7|11819.2|11818.4|433
1631170500000|2021-09-09 06:55:00|11819.3|11818.4|11816.1|11815.5|11821|11820.3|11815.9|11815.2|461
1631170800000|2021-09-09 07:00:00|11816|11815.4|11817|11816.4|11818.1|11817.4|11814|11813.2|528
1631171100000|2021-09-09 07:05:00|11817.1|11816.5|11820.7|11820.1|11821.2|11820.5|11815.9|11815.2|495
1631171400000|2021-09-09 07:10:00|11820.8|11819.9|11818.7|11817.8|11822.1|11821.4|11817.9|11817.2|534
1631171700000|2021-09-09 07:15:00|11818.6|11818.1|11823.6|11823|11824.6|11823.9|11818.6|11817.9|642
1631172000000|2021-09-09 07:20:00|11823.7|11823.1|11822.8|11822.2|11824.3|11823.6|11822|11821.1|443
1631172300000|2021-09-09 07:25:00|11823|11822.4|11821.8|11820.9|11826.2|11825.6|11821.1|11820.3|502
1631172600000|2021-09-09 07:30:00|11821.9|11821|11825.7|11824.8|11825.9|11825.1|11820.5|11819.8|428
1631172900000|2021-09-09 07:35:00|11825.6|11825|11825.9|11825|11827.1|11826.4|11824.2|11823.4|477
1631173200000|2021-09-09 07:40:00|11825.8|11824.9|11826.7|11826.1|11827.6|11826.8|11825|11824.2|470
1631173500000|2021-09-09 07:45:00|11826.8|11826.2|11824.4|11823.5|11828|11827.3|11824|11823.3|471
1631173800000|2021-09-09 07:50:00|11824.3|11823.4|11825.7|11825.1|11827.9|11827.2|11823.4|11822.6|639
1631174100000|2021-09-09 07:55:00|11825.8|11825.2|11822.8|11821.9|11826.8|11825.9|11822.5|11821.6|605
1631174400000|2021-09-09 08:00:00|11822.7|11821.8|11825.5|11824.6|11827|11826.3|11822.5|11821.7|536
1631174700000|2021-09-09 08:05:00|11825.4|11824.8|11825.8|11825.2|11826|11825.2|11823|11822.2|567
1631175000000|2021-09-09 08:10:00|11825.7|11825.1|11830.3|11829.4|11830.6|11829.9|11825.2|11824.4|539
1631175300000|2021-09-09 08:15:00|11830.2|11829.3|11827|11826.4|11830.3|11829.7|11826.9|11826.3|507
1631175600000|2021-09-09 08:20:00|11826.9|11826.3|11829.3|11828.7|11829.6|11829|11825.8|11825|460
1631175900000|2021-09-09 08:25:00|11829.4|11828.8|11830.3|11829.4|11830.8|11830|11829.3|11828.7|455
1631176200000|2021-09-09 08:30:00|11829.9|11829.3|11829|11828.4|11830.6|11829.9|11828|11827.4|499
1631176500000|2021-09-09 08:35:00|11829.2|11828.3|11832|11831.4|11834|11833.3|11829.2|11828.3|534
1631176800000|2021-09-09 08:40:00|11832.1|11831.2|11834.8|11833.9|11836.5|11835.7|11832|11831.2|454
1631177100000|2021-09-09 08:45:00|11834.7|11834.1|11833.7|11833.1|11835.2|11834.5|11833.2|11832.6|435
1631177400000|2021-09-09 08:50:00|11833.6|11833|11834.2|11833.6|11836.1|11835.5|11833.3|11832.6|332
1631177700000|2021-09-09 08:55:00|11834.4|11833.8|11834.3|11833.4|11835.4|11834.8|11833.5|11832.8|476
1631178000000|2021-09-09 09:00:00|11833.9|11833|11831.7|11830.8|11833.9|11833|11830.7|11829.8|507
1631178300000|2021-09-09 09:05:00|11831.5|11830.9|11831.6|11830.7|11832.1|11831.3|11829.4|11828.7|498
1631178600000|2021-09-09 09:10:00|11831.5|11830.6|11828.1|11827.2|11831.6|11830.8|11826.9|11826.1|464
1631178900000|2021-09-09 09:15:00|11827.9|11827|11830.1|11829.5|11830.3|11829.7|11826.6|11825.8|417
1631179200000|2021-09-09 09:20:00|11830|11829.4|11828|11827.1|11830.1|11829.4|11827.8|11827.1|319
1631179500000|2021-09-09 09:25:00|11828.1|11827.2|11829.1|11828.5|11829.3|11828.5|11826.5|11825.7|361
1631179800000|2021-09-09 09:30:00|11829|11828.4|11828.6|11827.7|11834|11833.1|11828.4|11827.6|524
1631180100000|2021-09-09 09:35:00|11828.5|11827.9|11832.2|11831.3|11833.2|11832.5|11828.4|11827.7|475
1631180400000|2021-09-09 09:40:00|11832.1|11831.2|11831.8|11830.9|11832.8|11832.1|11830.9|11830.1|362
1631180700000|2021-09-09 09:45:00|11831.7|11830.8|11831.3|11830.7|11832.3|11831.4|11829.5|11828.7|397
1631181000000|2021-09-09 09:50:00|11831.2|11830.6|11830.3|11829.7|11832.5|11831.8|11828.9|11828.2|467
1631181300000|2021-09-09 09:55:00|11830.2|11829.6|11833.1|11832.2|11833.4|11832.7|11830.2|11829.5|481
1631181600000|2021-09-09 10:00:00|11833.2|11832.3|11831.7|11831.1|11833.2|11832.4|11831.1|11830.4|396
1631181900000|2021-09-09 10:05:00|11831.9|11831|11832.1|11831.5|11833.1|11832.3|11831.5|11830.7|328
1631182200000|2021-09-09 10:10:00|11832.2|11831.6|11833.1|11832.5|11833.2|11832.6|11830.5|11829.8|299
1631182500000|2021-09-09 10:15:00|11833.2|11832.6|11833.4|11832.8|11833.7|11832.9|11832.6|11831.8|289
1631182800000|2021-09-09 10:20:00|11833.5|11832.9|11831.9|11831|11834.2|11833.4|11831.1|11830.4|263
1631183100000|2021-09-09 10:25:00|11831.8|11830.9|11835.2|11834.6|11835.4|11834.7|11831.6|11830.9|346
1631183400000|2021-09-09 10:30:00|11835.3|11834.4|11834.9|11834|11835.4|11834.7|11831.6|11831|334
1631183700000|2021-09-09 10:35:00|11834.5|11833.9|11833.8|11833.2|11836|11835.4|11833.7|11832.8|321
1631184000000|2021-09-09 10:40:00|11833.7|11833.1|11833.7|11833.1|11834.6|11833.9|11833.2|11832.4|291
1631184300000|2021-09-09 10:45:00|11833.6|11833|11832.3|11831.7|11833.9|11833.2|11832|11831.2|310
1631184600000|2021-09-09 10:50:00|11832.4|11831.8|11831.2|11830.6|11832.7|11832|11831|11830.3|297
1631184900000|2021-09-09 10:55:00|11831.7|11830.8|11832.5|11831.6|11833.3|11832.6|11831.5|11830.8|414
1631185200000|2021-09-09 11:00:00|11832.4|11831.5|11828.7|11828.1|11832.4|11831.7|11828.6|11827.9|432
1631185500000|2021-09-09 11:05:00|11828.8|11828.2|11831.7|11831.1|11831.9|11831.2|11828.6|11828|295
1631185800000|2021-09-09 11:10:00|11831.6|11831|11832.7|11832.1|11833|11832.2|11830.7|11830.1|260
1631186100000|2021-09-09 11:15:00|11832.6|11832|11828.1|11827.5|11832.9|11832.2|11828.1|11827.5|303
1631186400000|2021-09-09 11:20:00|11828.3|11827.7|11827.6|11827|11828.8|11828.1|11826.6|11826|336
1631186700000|2021-09-09 11:25:00|11827.7|11827.1|11830.8|11830.2|11830.8|11830.2|11827.1|11826.5|339
1631187000000|2021-09-09 11:30:00|11830.7|11830.1|11832.7|11832.1|11833.1|11832.5|11829.4|11828.8|290
1631187300000|2021-09-09 11:35:00|11832.6|11832|11832.5|11831.6|11832.8|11832.2|11830.9|11830.2|349
1631187600000|2021-09-09 11:40:00|11832.2|11831.7|11832.6|11828.6|11835|11832.6|11829.4|11827.9|510
1631187900000|2021-09-09 11:45:00|11831.8|11829.5|11828.5|11827.6|11840.9|11840|11824.8|11822.7|1587
1631188200000|2021-09-09 11:50:00|11828.4|11827.5|11837|11836.1|11840.3|11839.4|11828.4|11827.5|865
1631188500000|2021-09-09 11:55:00|11837.1|11836.2|11840.4|11839.5|11841.7|11840.8|11835.4|11834.7|818
1631188800000|2021-09-09 12:00:00|11840.5|11839.6|11839.9|11839|11841.5|11840.6|11838.1|11837.3|783
1631189100000|2021-09-09 12:05:00|11840|11839.1|11837.7|11836.8|11841.7|11840.8|11835.3|11834.6|759
1631189400000|2021-09-09 12:10:00|11837.8|11836.9|11838|11837.1|11840.2|11839.4|11835.7|11834.8|587
1631189700000|2021-09-09 12:15:00|11838.2|11837.3|11836.6|11835.7|11839.2|11838.3|11835.7|11834.8|581
1631190000000|2021-09-09 12:20:00|11836.5|11835.6|11835.6|11834.7|11838.3|11837.4|11835.6|11834.7|692
1631190300000|2021-09-09 12:25:00|11835.8|11834.9|11832.4|11831|11836.2|11835.5|11831.5|11830.5|668
1631190600000|2021-09-09 12:30:00|11832.3|11830.9|11833.4|11832.8|11835.1|11834.2|11827.7|11826.8|889
1631190900000|2021-09-09 12:35:00|11833.8|11832.9|11824.5|11823.9|11835.3|11834.7|11822.1|11821.2|832
1631191200000|2021-09-09 12:40:00|11824.6|11823.7|11817.6|11816.7|11829|11828.1|11817|11816.1|989
1631191500000|2021-09-09 12:45:00|11817.8|11816.9|11817.8|11816.9|11819.3|11818.4|11808.7|11807.8|1112
1631191800000|2021-09-09 12:50:00|11818.1|11817.2|11820.6|11819.7|11822.5|11821.7|11815.6|11814.7|846
1631192100000|2021-09-09 12:55:00|11820.5|11819.6|11823.9|11823|11825.6|11824.7|11817.4|11816.5|703
1631192400000|2021-09-09 13:00:00|11824.2|11823.3|11814.5|11813.6|11826.4|11825.5|11812.4|11811.7|926
1631192700000|2021-09-09 13:05:00|11814.7|11813.9|11832.9|11832|11835.3|11834.4|11814.4|11813.5|1020
1631193000000|2021-09-09 13:10:00|11833|11832.1|11829.8|11828.9|11834.4|11833.5|11827.1|11826.2|958
1631193300000|2021-09-09 13:15:00|11829.7|11828.8|11825|11824.4|11830.2|11829.6|11821.6|11820.7|750
1631193600000|2021-09-09 13:20:00|11825.2|11824.3|11829.7|11828.8|11830.9|11830.2|11825|11824.3|711
1631193900000|2021-09-09 13:25:00|11829.6|11828.7|11832.2|11831.6|11834.5|11833.6|11828.7|11827.8|765
1631194200000|2021-09-09 13:30:00|11832.1|11831.5|11819.7|11819.1|11832.7|11831.9|11819.3|11818.6|1069
1631194500000|2021-09-09 13:35:00|11819.6|11819|11823.2|11822.3|11826.5|11825.7|11819.5|11818.8|908
1631194800000|2021-09-09 13:40:00|11823.1|11822.2|11823.8|11822.9|11826.8|11825.9|11821.6|11820.7|889
1631195100000|2021-09-09 13:45:00|11823.7|11823.1|11812.8|11811.9|11825.3|11824.4|11812.7|11811.8|883
1631195400000|2021-09-09 13:50:00|11812.9|11811.7|11814.4|11813.5|11818.4|11817.7|11812.2|11811.3|844
1631195700000|2021-09-09 13:55:00|11814.2|11813.6|11816|11815.1|11818.4|11817.6|11812.7|11811.8|1084
1631196000000|2021-09-09 14:00:00|11815.8|11814.9|11814.2|11813.3|11820.6|11819.7|11813.8|11812.9|985
1631196300000|2021-09-09 14:05:00|11814.1|11813.2|11815.9|11815.3|11817.2|11816.5|11811.2|11810.3|711
1631196600000|2021-09-09 14:10:00|11815.8|11815.2|11816.1|11815.5|11820.6|11819.7|11815.1|11814.4|678
1631196900000|2021-09-09 14:15:00|11816|11815.4|11815.7|11815.1|11817.2|11816.4|11812.8|11812.1|748
1631197200000|2021-09-09 14:20:00|11815.8|11815.2|11815.1|11814.5|11816.4|11815.8|11812.4|11811.7|591
1631197500000|2021-09-09 14:25:00|11815|11814.4|11812.8|11811.9|11816.4|11815.8|11812.5|11811.7|519
1631197800000|2021-09-09 14:30:00|11812.6|11812|11806.5|11805.6|11812.6|11812|11805.5|11804.7|795
1631198100000|2021-09-09 14:35:00|11806.4|11805.5|11809.6|11809|11810.6|11809.9|11805.7|11804.8|731
1631198400000|2021-09-09 14:40:00|11809.7|11809.1|11806|11805.4|11811.2|11810.6|11805.6|11804.8|745
1631198700000|2021-09-09 14:45:00|11806.2|11805.3|11812.8|11811.9|11813.6|11812.9|11806.1|11805.3|749
1631199000000|2021-09-09 14:50:00|11812.7|11811.8|11816.3|11815.4|11818.1|11817.5|11810.5|11809.9|915
1631199300000|2021-09-09 14:55:00|11816.4|11815.5|11816.7|11815.8|11818.7|11818.1|11814.3|11813.6|748
1631199600000|2021-09-09 15:00:00|11816.9|11816.1|11816.1|11815.2|11818.5|11817.9|11814.7|11813.8|707
1631199900000|2021-09-09 15:05:00|11816.2|11815.3|11816.4|11815.8|11817.7|11816.8|11814.1|11813.2|579
1631200200000|2021-09-09 15:10:00|11816.3|11815.7|11815.6|11814.7|11816.7|11816|11814.1|11813.2|473
1631200500000|2021-09-09 15:15:00|11815.2|11814.3|11815.2|11814.6|11815.7|11815.1|11812.4|11811.6|648
1631200800000|2021-09-09 15:20:00|11815.3|11814.7|11816.7|11816.1|11816.7|11816.1|11814.7|11813.9|595
1631201100000|2021-09-09 15:25:00|11816.6|11816|11820.4|11819.8|11820.5|11819.9|11816|11815.4|615
1631201400000|2021-09-09 15:30:00|11820.2|11819.6|11824.3|11823.7|11824.7|11824.1|11819.7|11819.1|552
1631201700000|2021-09-09 15:35:00|11824.4|11823.8|11824.6|11824|11825.2|11824.6|11823.5|11822.8|473
1631202000000|2021-09-09 15:40:00|11824.7|11824.1|11824.5|11823.9|11826|11825.4|11823.9|11823.2|368
1631202300000|2021-09-09 15:45:00|11824.6|11823.7|11824.4|11823.8|11825.6|11824.9|11823.6|11823|421
1631202600000|2021-09-09 15:50:00|11824.5|11823.9|11825|11824.4|11825.9|11825.3|11823.3|11822.7|465
1631202900000|2021-09-09 15:55:00|11824.9|11824.3|11827.6|11827|11828.2|11827.5|11824.2|11823.4|432
1631203200000|2021-09-09 16:00:00|11827.5|11826.9|11826.7|11826.1|11827.8|11827.2|11826|11825.4|423
1631203500000|2021-09-09 16:05:00|11826.6|11826|11825.9|11825.3|11827.4|11826.7|11825.7|11825|319
1631203800000|2021-09-09 16:10:00|11826|11825.4|11827|11826.4|11827.2|11826.5|11825.2|11824.4|311
1631204100000|2021-09-09 16:15:00|11827.2|11826.3|11827.1|11826.5|11827.6|11826.9|11825.8|11825.1|408
1631204400000|2021-09-09 16:20:00|11827.2|11826.6|11828.9|11828|11829.2|11828.5|11826.9|11826.3|347
1631204700000|2021-09-09 16:25:00|11828.8|11828.3|11831.6|11831|11831.8|11831|11828.8|11828|325
1631205000000|2021-09-09 16:30:00|11831.7|11830.8|11831.7|11831.1|11832.6|11831.9|11830.9|11830.3|334
1631205300000|2021-09-09 16:35:00|11831.8|11831.2|11831.5|11830.9|11833.2|11832.6|11831.3|11830.6|282
1631205600000|2021-09-09 16:40:00|11831.6|11831|11832.5|11831.6|11833.2|11832.5|11831|11830.3|338
1631205900000|2021-09-09 16:45:00|11832.6|11831.7|11831.5|11830.9|11832.6|11831.7|11829.9|11829.2|244
1631206200000|2021-09-09 16:50:00|11831.4|11830.8|11832.7|11832.1|11833.1|11832.5|11830.6|11829.7|371
1631206500000|2021-09-09 16:55:00|11832.4|11831.8|11832|11831.1|11833|11832.3|11831.2|11830.3|379
1631206800000|2021-09-09 17:00:00|11832.1|11831.2|11834.3|11833.4|11834.7|11833.9|11831.7|11831|428
1631207100000|2021-09-09 17:05:00|11834.2|11833.3|11837.7|11837.1|11838.3|11837.6|11834|11833.3|402
1631207400000|2021-09-09 17:10:00|11837.6|11837|11839.1|11838.5|11840.1|11839.5|11837.2|11836.6|451
1631207700000|2021-09-09 17:15:00|11839|11838.4|11837.1|11836.2|11839.1|11838.5|11836.2|11835.6|431
1631208000000|2021-09-09 17:20:00|11837|11836.1|11835.9|11835.3|11837.1|11836.5|11834.2|11833.3|623
1631208300000|2021-09-09 17:25:00|11835.8|11835.2|11834.5|11833.6|11836.3|11835.5|11834.2|11833.5|538
1631208600000|2021-09-09 17:30:00|11834.4|11833.5|11832.5|11831.6|11834.5|11833.7|11830.7|11829.9|370
1631208900000|2021-09-09 17:35:00|11832.4|11831.5|11833.2|11832.6|11834.7|11834|11832.2|11831.5|527
1631209200000|2021-09-09 17:40:00|11833.3|11832.4|11832.9|11832|11835.2|11834.5|11832.7|11832|390
1631209500000|2021-09-09 17:45:00|11833|11832.1|11832.2|11831.3|11834.2|11833.4|11832|11831.2|329
1631209800000|2021-09-09 17:50:00|11832.1|11831.2|11831.7|11830.8|11833.3|11832.4|11831.3|11830.5|361
1631210100000|2021-09-09 17:55:00|11831.9|11831|11834.3|11833.4|11834.3|11833.6|11831.5|11830.7|416
1631210400000|2021-09-09 18:00:00|11834.4|11833.5|11832|11831.4|11835.4|11834.8|11831.5|11830.8|519
1631210700000|2021-09-09 18:05:00|11831.8|11831.2|11834.9|11834|11834.9|11834|11831.6|11830.9|426
1631211000000|2021-09-09 18:10:00|11834.8|11833.9|11833.5|11832.9|11834.9|11834.1|11833.1|11832.4|287
1631211300000|2021-09-09 18:15:00|11833.6|11833|11831.9|11831.3|11834|11833.3|11831.7|11831.1|240
1631211600000|2021-09-09 18:20:00|11832|11831.4|11833.7|11832.8|11833.7|11833|11831.9|11831.1|315
1631211900000|2021-09-09 18:25:00|11833.6|11832.7|11833.1|11832.5|11833.7|11833|11832|11831.4|260
1631212200000|2021-09-09 18:30:00|11833|11832.4|11832.6|11832|11833.1|11832.5|11831.6|11831|190
1631212500000|2021-09-09 18:35:00|11832.5|11831.9|11829.5|11828.9|11833.5|11832.8|11829.3|11828.6|302
1631212800000|2021-09-09 18:40:00|11829.6|11828.7|11829.5|11828.6|11829.8|11828.9|11828.5|11827.7|265
1631213100000|2021-09-09 18:45:00|11829.6|11828.7|11829.7|11829.1|11830.1|11829.3|11828.8|11828.2|286
1631213400000|2021-09-09 18:50:00|11829.6|11829|11829.6|11829|11830.8|11830.1|11829.5|11828.9|252
1631213700000|2021-09-09 18:55:00|11829.5|11828.9|11830.2|11829.3|11830.8|11830.2|11829|11828.4|328
1631214000000|2021-09-09 19:00:00|11830.1|11829.5|11827.4|11826.8|11830.3|11829.5|11827.3|11826.5|242
1631214300000|2021-09-09 19:05:00|11827.2|11826.6|11828.1|11827.2|11828.7|11828|11827|11826.2|333
1631214600000|2021-09-09 19:10:00|11828.2|11827.3|11827.1|11826.5|11828.5|11827.8|11826.9|11826.2|259
1631214900000|2021-09-09 19:15:00|11827.3|11826.4|11828.2|11827.3|11828.3|11827.5|11826.4|11825.6|252
1631215200000|2021-09-09 19:20:00|11828.3|11827.4|11828.3|11827.4|11828.8|11828|11827.8|11827|289
1631215500000|2021-09-09 19:25:00|11828.2|11827.3|11828.7|11827.8|11830.2|11829.4|11828|11827.2|225
1631215800000|2021-09-09 19:30:00|11828.8|11827.9|11830.5|11829.9|11831|11830.2|11828.4|11827.7|277
1631216100000|2021-09-09 19:35:00|11830.6|11830|11829.5|11828.9|11830.6|11830|11829.1|11828.3|268
1631216400000|2021-09-09 19:40:00|11829.6|11829|11828.9|11828.3|11829.8|11829|11828.7|11827.9|169
1631216700000|2021-09-09 19:45:00|11829|11828.4|11826.8|11826.2|11829.3|11828.5|11826.4|11825.7|226
1631217000000|2021-09-09 19:50:00|11826.9|11826.3|11826.5|11825.6|11827.4|11826.7|11826.1|11825.2|273
1631217300000|2021-09-09 19:55:00|11826.6|11825.7|11826|11825.4|11828.1|11827.5|11826|11825.2|299
1631217600000|2021-09-09 20:00:00|11826.1|11825.5|11825.5|11824.6|11826.8|11825.9|11825.1|11824.3|241
1631217900000|2021-09-09 20:05:00|11825.6|11824.7|11825.4|11824.8|11825.7|11824.9|11825.1|11824.2|75
1631218200000|2021-09-09 20:10:00|11825.6|11824.7|11825.9|11825.3|11826.5|11825.6|11825|11824.3|107
1631218500000|2021-09-09 20:15:00|11826.1|11825.2|11824.6|11823.7|11826.2|11825.4|11824.5|11823.7|124
1631218800000|2021-09-09 20:20:00|11824.3|11823.5|11823|11822.1|11824.3|11823.6|11822.9|11822.1|93
1631219100000|2021-09-09 20:25:00|11822.8|11822.2|11823|11822.1|11823.5|11822.6|11822.4|11821.7|152
1631219400000|2021-09-09 20:30:00|11822.7|11821.8|11823.7|11822.8|11824|11823.3|11822.3|11821.5|121
1631219700000|2021-09-09 20:35:00|11823.8|11822.9|11823.1|11822.2|11823.9|11823|11822.5|11821.6|121
1631220000000|2021-09-09 20:40:00|11823.2|11822.3|11823.5|11822.6|11823.6|11822.7|11822.8|11822|96
1631220300000|2021-09-09 20:45:00|11823.6|11822.7|11824.4|11823.5|11824.4|11823.5|11823.1|11822.2|103
1631220600000|2021-09-09 20:50:00|11824.5|11823.6|11823.6|11822.7|11824.5|11823.6|11823.3|11822.4|160
1631220900000|2021-09-09 20:55:00|11823.7|11822.8|11826.6|11822.8|11826.8|11824|11823.5|11822.3|271
1631221200000|2021-09-09 21:00:00|11826.3|11823.7|11828.6|11824.1|11830.3|11824.1|11825.9|11822.3|49
1631221500000|2021-09-09 21:05:00|11828.7|11824.4|11828.5|11823.3|11829.3|11824.4|11827.7|11821.9|89
1631221800000|2021-09-09 21:10:00|11828.6|11823.1|11828.1|11823.1|11831.6|11824.3|11827.9|11822.6|136
1631222100000|2021-09-09 21:15:00|11828.2|11823|11828.5|11823.3|11829.1|11824.2|11827.7|11822.8|132
1631222400000|2021-09-09 21:20:00|11829|11823.2|11828.2|11824.4|11829.1|11824.9|11827.6|11822.8|120
1631222700000|2021-09-09 21:25:00|11827.4|11824.9|11827.9|11826.1|11828.7|11826.4|11827.1|11824.4|159
1631223000000|2021-09-09 21:30:00|11828.1|11826|11828.9|11825.6|11830.5|11826.5|11827.7|11825.4|277
1631223300000|2021-09-09 21:35:00|11829.3|11825.8|11828|11826|11830.4|11826.8|11827.5|11825|256
1631223600000|2021-09-09 21:40:00|11827.9|11825.8|11827.1|11824.4|11828.2|11826.1|11826.8|11822.5|235
1631223900000|2021-09-09 21:45:00|11827.2|11824.3|11827.1|11824.4|11827.4|11824.9|11826.2|11823.6|177
1631224200000|2021-09-09 21:50:00|11827.2|11824.2|11826.9|11823.9|11827.6|11824.9|11826.3|11823.6|207
1631224500000|2021-09-09 21:55:00|11827|11824|11827.1|11823.2|11828|11824.8|11826.3|11822.5|157
1631224800000|2021-09-09 22:00:00|11827.4|11822.8|11825.8|11822.8|11827.6|11823.9|11824.7|11822.4|741
1631225100000|2021-09-09 22:05:00|11825.3|11822.5|11825.2|11824.1|11826.2|11824.4|11824.8|11822.3|323
1631225400000|2021-09-09 22:10:00|11825.1|11824.2|11825.3|11824.4|11825.4|11824.5|11825|11823.9|94
1631225700000|2021-09-09 22:15:00|11825.2|11824.3|11825.1|11824.2|11825.4|11824.5|11825|11824.1|99
1631226000000|2021-09-09 22:20:00|11825|11824.1|11824.7|11823.6|11825.2|11824.3|11824.5|11823.3|114
1631226300000|2021-09-09 22:25:00|11824.8|11823.5|11824.5|11823.4|11825|11823.7|11824|11822.9|150
1631226600000|2021-09-09 22:30:00|11824.4|11823.5|11824.8|11823.5|11826.8|11824.4|11824.3|11823.1|224
1631226900000|2021-09-09 22:35:00|11824.9|11823.6|11825|11824.1|11825.4|11824.3|11824.6|11823.3|129
1631227200000|2021-09-09 22:40:00|11824.9|11824|11824.5|11823.6|11824.9|11824|11824.1|11823.2|52
1631227500000|2021-09-09 22:45:00|11824.4|11823.5|11824.4|11823.5|11824.7|11823.8|11824.1|11823.2|68
1631227800000|2021-09-09 22:50:00|11824.5|11823.6|11824.7|11823.8|11825|11824.1|11824.3|11823.4|64
1631228100000|2021-09-09 22:55:00|11824.8|11823.9|11824.2|11823.3|11825|11824.1|11824.1|11823.2|53
1631228400000|2021-09-09 23:00:00|11824.5|11823.6|11824.1|11823.2|11824.7|11823.8|11824|11823.1|59
1631228700000|2021-09-09 23:05:00|11824|11823.1|11823.6|11822.7|11824.1|11823.2|11823.6|11822.7|19
1631229000000|2021-09-09 23:10:00|11823.7|11822.8|11823.6|11822.7|11824.2|11823.3|11823.1|11822.2|136
1631229300000|2021-09-09 23:15:00|11823.7|11822.8|11824|11823.1|11824.6|11823.7|11823.7|11822.8|61
1631229600000|2021-09-09 23:20:00|11824.1|11823.2|11824.3|11823.4|11824.6|11823.7|11824|11823.1|40
1631229900000|2021-09-09 23:25:00|11824.4|11823.5|11824.6|11823.7|11824.7|11823.8|11823.8|11822.9|23
1631230200000|2021-09-09 23:30:00|11824.5|11823.6|11825.1|11824.2|11825.7|11824.8|11824.5|11823.6|84
1631230500000|2021-09-09 23:35:00|11825|11824.1|11825.1|11824.2|11825.2|11824.4|11824.9|11824|42
1631230800000|2021-09-09 23:40:00|11825.2|11824.3|11825|11824.1|11825.4|11824.5|11824.3|11823.5|66
1631231100000|2021-09-09 23:45:00|11824.9|11824|11824.6|11823.7|11825|11824.1|11824.1|11823.3|67
1631231400000|2021-09-09 23:50:00|11824.5|11823.6|11824|11823.1|11824.6|11823.7|11823.9|11823|56
1631231700000|2021-09-09 23:55:00|11824.1|11823.2|11823.7|11822.8|11824.6|11823.9|11823.6|11822.7|114
1631232000000|2021-09-10 00:00:00|11823.6|11822.7|11825.5|11824.6|11825.5|11824.8|11823.3|11822.6|155
1631232300000|2021-09-10 00:05:00|11825.4|11824.5|11827.6|11827|11827.7|11827.1|11824.9|11824|159
1631232600000|2021-09-10 00:10:00|11827.5|11826.9|11826.9|11826.3|11828.1|11827.4|11826.5|11825.8|180
1631232900000|2021-09-10 00:15:00|11827|11826.1|11827.9|11827.3|11828.1|11827.3|11826.3|11825.5|135
1631233200000|2021-09-10 00:20:00|11827.8|11827.2|11827.2|11826.3|11828.1|11827.4|11826.5|11825.8|153
1631233500000|2021-09-10 00:25:00|11827.1|11826.5|11826.1|11825.5|11827.4|11826.8|11826.1|11825.5|90
1631233800000|2021-09-10 00:30:00|11826|11825.4|11825.1|11824.5|11826.2|11825.4|11824.9|11824.1|148
1631234100000|2021-09-10 00:35:00|11825.2|11824.3|11823.6|11823|11825.6|11824.7|11823.5|11822.8|141
1631234400000|2021-09-10 00:40:00|11823.8|11823.2|11825.1|11824.5|11825.3|11824.6|11823.8|11823.2|110
1631234700000|2021-09-10 00:45:00|11825|11824.4|11824.6|11824|11825.4|11824.7|11824.5|11823.7|110
1631235000000|2021-09-10 00:50:00|11824.5|11823.9|11824.8|11823.9|11824.9|11824|11823.4|11822.7|240
1631235300000|2021-09-10 00:55:00|11824.7|11823.8|11824.5|11823.9|11826.5|11825.9|11824.4|11823.7|241
1631235600000|2021-09-10 01:00:00|11824.4|11823.8|11825.1|11824.5|11825.2|11824.6|11823.3|11822.6|169
1631235900000|2021-09-10 01:05:00|11825|11824.4|11824.1|11823.5|11825.2|11824.5|11823.9|11823.3|199
1631236200000|2021-09-10 01:10:00|11824|11823.4|11822.2|11821.3|11824.7|11824|11821.9|11821.1|224
1631236500000|2021-09-10 01:15:00|11822.1|11821.5|11821|11820.1|11822.3|11821.5|11820.1|11819.3|332
1631236800000|2021-09-10 01:20:00|11821.1|11820.2|11820.7|11819.8|11821.7|11820.9|11820.4|11819.7|238
1631237100000|2021-09-10 01:25:00|11820.8|11819.9|11820.8|11819.9|11821.3|11820.4|11819.2|11818.4|259
1631237400000|2021-09-10 01:30:00|11820.7|11819.8|11820.9|11820.3|11821.1|11820.5|11819.6|11818.8|291
1631237700000|2021-09-10 01:35:00|11821.1|11820.2|11821.5|11820.9|11821.7|11821|11820.3|11819.6|192
1631238000000|2021-09-10 01:40:00|11821.7|11821.1|11821.4|11820.8|11822.6|11822|11821.4|11820.7|208
1631238300000|2021-09-10 01:45:00|11821.5|11820.9|11820.8|11819.9|11821.9|11821|11820.7|11819.9|140
1631238600000|2021-09-10 01:50:00|11820.9|11820.2|11822.3|11821.7|11822.6|11821.9|11820.8|11820.1|187
1631238900000|2021-09-10 01:55:00|11822.4|11821.8|11821.9|11821.3|11822.7|11821.9|11821.9|11821.1|179
1631239200000|2021-09-10 02:00:00|11821.8|11821.2|11821.5|11820.9|11822.9|11822.1|11821.3|11820.5|242
1631239500000|2021-09-10 02:05:00|11821.4|11820.8|11820.5|11819.6|11822|11821.3|11820.1|11819.5|242
1631239800000|2021-09-10 02:10:00|11820.6|11819.7|11825|11824.1|11825.2|11824.3|11820|11819.2|330
1631240100000|2021-09-10 02:15:00|11824.6|11824|11826|11825.1|11826.5|11825.6|11824.5|11823.7|325
1631240400000|2021-09-10 02:20:00|11825.9|11825|11827.4|11826.8|11827.6|11826.9|11824.8|11823.9|203
1631240700000|2021-09-10 02:25:00|11827.5|11826.6|11827.7|11827.1|11828.6|11827.9|11827|11826.2|298
1631241000000|2021-09-10 02:30:00|11827.9|11827|11827|11826.4|11828.4|11827.7|11826.5|11825.7|250
1631241300000|2021-09-10 02:35:00|11827.1|11826.5|11827.3|11826.7|11828.1|11827.4|11826.4|11825.6|238
1631241600000|2021-09-10 02:40:00|11827.2|11826.6|11827.7|11826.8|11829.3|11828.5|11826.9|11826|299
1631241900000|2021-09-10 02:45:00|11827.6|11827|11828.1|11827.2|11828.2|11827.4|11827.3|11826.5|164
1631242200000|2021-09-10 02:50:00|11828|11827.1|11828.5|11827.6|11828.6|11827.9|11827.4|11826.8|227
1631242500000|2021-09-10 02:55:00|11828.6|11827.7|11832.9|11832|11833.2|11832.3|11828.2|11827.5|325
1631242800000|2021-09-10 03:00:00|11833|11832.1|11833.1|11832.2|11833.1|11832.4|11831.4|11830.8|328
1631243100000|2021-09-10 03:05:00|11832.9|11832.3|11832.9|11832.3|11833.5|11832.7|11832|11831.4|172
1631243400000|2021-09-10 03:10:00|11832.8|11832.2|11830.9|11830|11833|11832.3|11830.5|11829.8|193
1631243700000|2021-09-10 03:15:00|11831|11830.1|11830.9|11830.3|11831.5|11830.7|11830.5|11829.7|197
1631244000000|2021-09-10 03:20:00|11831.1|11830.2|11832.6|11831.7|11832.7|11832|11830.6|11829.8|152
1631244300000|2021-09-10 03:25:00|11832.5|11831.9|11831.9|11831|11833.1|11832.3|11831.8|11831|242
1631244600000|2021-09-10 03:30:00|11832|11831.1|11832.1|11831.2|11832.2|11831.5|11831.7|11831|262
1631244900000|2021-09-10 03:35:00|11832.4|11831.5|11830.5|11829.9|11832.7|11831.9|11830.4|11829.6|161
1631245200000|2021-09-10 03:40:00|11830.4|11829.8|11831.3|11830.7|11831.5|11830.8|11829.9|11829.3|187
1631245500000|2021-09-10 03:45:00|11831.5|11830.6|11830.6|11830|11831.8|11831.1|11830.2|11829.5|169
1631245800000|2021-09-10 03:50:00|11830.5|11829.9|11830.4|11829.5|11831.5|11830.7|11830.1|11829.3|221
1631246100000|2021-09-10 03:55:00|11830.3|11829.4|11830.8|11829.9|11831|11830.2|11829.3|11828.7|241
1631246400000|2021-09-10 04:00:00|11830.9|11830|11828.7|11828.1|11830.9|11830|11828.6|11828|216
1631246700000|2021-09-10 04:05:00|11828.6|11828|11828.3|11827.7|11829.5|11828.9|11828.3|11827.6|125
1631247000000|2021-09-10 04:10:00|11828.2|11827.6|11829|11828.1|11829.1|11828.3|11827.8|11827.1|145
1631247300000|2021-09-10 04:15:00|11828.9|11828.3|11830|11829.1|11830.1|11829.2|11828.7|11828|168
1631247600000|2021-09-10 04:20:00|11829.9|11829|11829.9|11829|11830.4|11829.7|11829.2|11828.4|167
1631247900000|2021-09-10 04:25:00|11830|11829.1|11829.8|11829.2|11830.5|11829.8|11829.1|11828.4|139
1631248200000|2021-09-10 04:30:00|11829.7|11829.1|11828.8|11828.2|11829.9|11829.2|11828.1|11827.4|182
1631248500000|2021-09-10 04:35:00|11828.7|11828.1|11829.3|11828.4|11829.6|11828.8|11828.7|11828|176
1631248800000|2021-09-10 04:40:00|11829.2|11828.3|11829|11828.1|11829.6|11828.7|11828.2|11827.5|142
1631249100000|2021-09-10 04:45:00|11828.9|11828|11829.3|11828.4|11830|11829.1|11828.8|11827.9|113
1631249400000|2021-09-10 04:50:00|11829.4|11828.5|11830.3|11829.7|11830.7|11830|11829.1|11828.2|192
1631249700000|2021-09-10 04:55:00|11830.4|11829.8|11830.4|11829.5|11831.5|11830.7|11830.1|11829.3|203
1631250000000|2021-09-10 05:00:00|11830.1|11829.2|11830.9|11830|11832.3|11831.5|11829.7|11829.1|278
1631250300000|2021-09-10 05:05:00|11831.1|11830.2|11832.4|11831.8|11832.9|11832.3|11830.3|11829.5|209
1631250600000|2021-09-10 05:10:00|11832.5|11831.6|11832.4|11831.8|11833|11832.2|11832|11831.2|146
1631250900000|2021-09-10 05:15:00|11832.3|11831.7|11831.5|11830.6|11832.6|11831.8|11831.2|11830.5|150
1631251200000|2021-09-10 05:20:00|11831.4|11830.5|11833|11832.1|11833|11832.2|11831.3|11830.5|195
1631251500000|2021-09-10 05:25:00|11832.9|11832|11833|11832.1|11833.6|11832.8|11832.4|11831.6|200
1631251800000|2021-09-10 05:30:00|11832.9|11832|11834.1|11833.2|11834.2|11833.6|11832.6|11831.9|162
1631252100000|2021-09-10 05:35:00|11834|11833.1|11834|11833.1|11834.1|11833.5|11832.4|11831.7|269
1631252400000|2021-09-10 05:40:00|11833.9|11833|11833.4|11832.5|11834.1|11833.5|11832.6|11831.9|228
1631252700000|2021-09-10 05:45:00|11833.5|11832.6|11830.9|11830|11833.9|11833.1|11830.2|11829.4|224
1631253000000|2021-09-10 05:50:00|11830.5|11829.9|11829.7|11829.1|11831.4|11830.7|11829.6|11828.9|198
1631253300000|2021-09-10 05:55:00|11829.6|11829|11828.1|11827.2|11829.6|11829|11827.6|11827|294
1631253600000|2021-09-10 06:00:00|11828|11827.1|11830|11829.1|11830.5|11829.8|11827.4|11826.5|341
1631253900000|2021-09-10 06:05:00|11829.9|11829|11827.5|11826.9|11831.4|11830.7|11827.3|11826.6|269
1631254200000|2021-09-10 06:10:00|11827.6|11827|11827.8|11826.9|11829.3|11828.5|11827.1|11826.5|277
1631254500000|2021-09-10 06:15:00|11827.6|11827|11827.8|11827.2|11828.9|11828.2|11826.1|11825.3|414
1631254800000|2021-09-10 06:20:00|11827.9|11827|11827.8|11827.2|11828.1|11827.5|11826.8|11826.2|283
1631255100000|2021-09-10 06:25:00|11827.7|11827.1|11827.8|11826.9|11828.4|11827.8|11825.6|11824.9|331
1631255400000|2021-09-10 06:30:00|11827.6|11827|11826.7|11826.1|11827.6|11827|11826.4|11825.8|301
1631255700000|2021-09-10 06:35:00|11826.8|11825.9|11827.2|11826.6|11828.1|11827.4|11825.9|11825.3|247
1631256000000|2021-09-10 06:40:00|11827.1|11826.5|11827.2|11826.6|11827.9|11827.1|11825.8|11825.2|200
1631256300000|2021-09-10 06:45:00|11827.1|11826.5|11827.4|11826.8|11827.8|11827.1|11825.8|11824.9|310
1631256600000|2021-09-10 06:50:00|11827.3|11826.7|11826.2|11825.6|11827.3|11826.7|11825.1|11824.5|254
1631256900000|2021-09-10 06:55:00|11826.1|11825.5|11829.3|11828.7|11829.8|11829.2|11825.7|11825|419
1631257200000|2021-09-10 07:00:00|11828.9|11828.3|11831.4|11830.8|11831.4|11830.8|11827.5|11826.9|501
1631257500000|2021-09-10 07:05:00|11831.3|11830.7|11834.3|11833.7|11834.6|11833.9|11830.2|11829.5|360
1631257800000|2021-09-10 07:10:00|11834.4|11833.8|11835.4|11834.8|11836|11835.4|11833.3|11832.7|342
1631258100000|2021-09-10 07:15:00|11835.5|11834.9|11834.3|11833.7|11839|11838.2|11833.9|11833.2|531
1631258400000|2021-09-10 07:20:00|11834.2|11833.6|11837.7|11837.1|11838.1|11837.5|11833.8|11833.1|436
1631258700000|2021-09-10 07:25:00|11837.8|11837.2|11839.5|11838.6|11840.2|11839.5|11837.1|11836.4|484
1631259000000|2021-09-10 07:30:00|11839.6|11838.7|11840|11839.4|11840.8|11840.2|11838.8|11838.1|530
1631259300000|2021-09-10 07:35:00|11840.1|11839.5|11842.3|11841.7|11844|11843.1|11838.8|11838.2|471
1631259600000|2021-09-10 07:40:00|11842.4|11841.4|11837.6|11837|11843.8|11843|11837.3|11836.5|467
1631259900000|2021-09-10 07:45:00|11838|11837.4|11841.3|11840.4|11841.4|11840.6|11837.7|11837|404
1631260200000|2021-09-10 07:50:00|11841.4|11840.5|11844|11843.4|11844.5|11843.8|11840.7|11840.1|466
1631260500000|2021-09-10 07:55:00|11843.9|11843.3|11842.6|11841.7|11844|11843.4|11841.8|11841.2|486
1631260800000|2021-09-10 08:00:00|11842.7|11841.8|11842.7|11841.8|11844.8|11844.1|11842.2|11841.4|512
1631261100000|2021-09-10 08:05:00|11842.6|11842|11843.7|11843.1|11845.2|11844.6|11842.5|11841.9|444
1631261400000|2021-09-10 08:10:00|11843.8|11842.9|11849.9|11849|11850.4|11849.6|11843.6|11842.9|598
1631261700000|2021-09-10 08:15:00|11849.7|11849.1|11848.2|11847.3|11850.3|11849.6|11846.5|11845.6|541
1631262000000|2021-09-10 08:20:00|11848.1|11847.5|11847.2|11846.6|11848.5|11847.9|11846|11845.4|362
1631262300000|2021-09-10 08:25:00|11847.4|11846.5|11848.6|11848|11850.3|11849.7|11847.3|11846.5|458
1631262600000|2021-09-10 08:30:00|11848.8|11848.2|11849.8|11849.2|11851.5|11850.9|11847.9|11847.2|488
1631262900000|2021-09-10 08:35:00|11849.9|11849.3|11849|11848.4|11850.6|11849.9|11848.9|11848.2|370
1631263200000|2021-09-10 08:40:00|11848.9|11848.3|11847.2|11846.6|11849.1|11848.4|11846.7|11845.9|404
1631263500000|2021-09-10 08:45:00|11847.4|11846.5|11849|11848.4|11849.8|11849|11845.9|11845.2|365
1631263800000|2021-09-10 08:50:00|11849.1|11848.5|11847.5|11846.9|11850.1|11849.5|11846.5|11845.7|449
1631264100000|2021-09-10 08:55:00|11847.4|11846.8|11848.3|11847.4|11848.4|11847.8|11846.7|11845.9|342
1631264400000|2021-09-10 09:00:00|11848.2|11847.3|11847.6|11847|11848.5|11847.8|11846.8|11846|351
1631264700000|2021-09-10 09:05:00|11847.8|11847.2|11845.9|11845.3|11848.5|11847.7|11845.3|11844.6|265
1631265000000|2021-09-10 09:10:00|11846.1|11845.2|11846.2|11845.3|11848.2|11847.4|11845.7|11844.9|379
1631265300000|2021-09-10 09:15:00|11846.4|11845.5|11845.3|11844.4|11846.8|11846.1|11843.8|11842.9|385
1631265600000|2021-09-10 09:20:00|11845.1|11844.5|11846.6|11846|11847.4|11846.7|11845.1|11844.4|340
1631265900000|2021-09-10 09:25:00|11846.8|11845.9|11846.8|11846.2|11847.7|11846.9|11846|11845.3|316
1631266200000|2021-09-10 09:30:00|11846.6|11846|11844.8|11844.2|11848|11847.2|11844.2|11843.6|428
1631266500000|2021-09-10 09:35:00|11844.7|11844.1|11844.5|11843.9|11846.1|11845.3|11843.7|11843.1|381
1631266800000|2021-09-10 09:40:00|11844.6|11844|11843|11842.4|11845.4|11844.7|11842.8|11842|334
1631267100000|2021-09-10 09:45:00|11842.9|11842.3|11842|11841.4|11842.9|11842.3|11840.9|11840.1|307
1631267400000|2021-09-10 09:50:00|11842.1|11841.5|11838.2|11837.6|11842.1|11841.5|11837.6|11836.9|333
1631267700000|2021-09-10 09:55:00|11838.3|11837.7|11836.2|11835.3|11838.4|11837.7|11834.2|11833.4|483
1631268000000|2021-09-10 10:00:00|11836.3|11835.4|11836.4|11835.8|11838.1|11837.5|11836.3|11835.4|402
1631268300000|2021-09-10 10:05:00|11836.5|11835.6|11836.3|11835.4|11838.1|11837.4|11834.9|11834.1|370
1631268600000|2021-09-10 10:10:00|11836.2|11835.3|11836.2|11835.6|11837.1|11836.4|11835.1|11834.4|424
1631268900000|2021-09-10 10:15:00|11836.3|11835.4|11835.4|11834.5|11836.9|11836.2|11834.7|11833.9|410
1631269200000|2021-09-10 10:20:00|11835.3|11834.7|11832.5|11831.9|11835.9|11835.1|11832|11831.3|349
1631269500000|2021-09-10 10:25:00|11832.3|11831.7|11832.7|11832.1|11834|11833.2|11831.4|11830.7|427
1631269800000|2021-09-10 10:30:00|11832.8|11831.9|11830.8|11830.2|11833.7|11832.9|11830.7|11829.9|441
1631270100000|2021-09-10 10:35:00|11830.7|11830.1|11831.3|11830.7|11832.9|11832.3|11830.3|11829.5|419
1631270400000|2021-09-10 10:40:00|11831.4|11830.8|11832.1|11831.5|11833.4|11832.6|11830.9|11830.2|400
1631270700000|2021-09-10 10:45:00|11832|11831.4|11829.1|11828.5|11832.5|11831.8|11828.8|11828.1|347
1631271000000|2021-09-10 10:50:00|11829|11828.4|11828.5|11827.9|11830.6|11829.9|11827.4|11826.8|374
1631271300000|2021-09-10 10:55:00|11828.7|11828.1|11831.2|11830.3|11831.5|11830.8|11828|11827.4|341
1631271600000|2021-09-10 11:00:00|11831.1|11830.2|11831.5|11830.6|11832.1|11831.5|11829|11828.4|343
1631271900000|2021-09-10 11:05:00|11831.4|11830.8|11832.9|11832.3|11833.8|11833.1|11831.2|11830.6|326
1631272200000|2021-09-10 11:10:00|11832.8|11832.2|11831.2|11830.3|11832.9|11832.3|11830.2|11829.4|322
1631272500000|2021-09-10 11:15:00|11831.3|11830.4|11834|11833.1|11834|11833.3|11830.2|11829.5|357
1631272800000|2021-09-10 11:20:00|11834.1|11833.2|11835.6|11834.7|11835.7|11834.8|11833|11832.3|431
1631273100000|2021-09-10 11:25:00|11835.5|11834.6|11835.3|11834.7|11836.1|11835.3|11833.9|11833.2|334
1631273400000|2021-09-10 11:30:00|11835.2|11834.6|11835.7|11835.1|11836.3|11835.7|11833.7|11833.1|344
1631273700000|2021-09-10 11:35:00|11835.5|11834.9|11835.8|11835.2|11836.3|11835.6|11835.3|11834.6|246
1631274000000|2021-09-10 11:40:00|11836.2|11835.3|11837.2|11836.6|11837.8|11837.2|11835.4|11834.7|240
1631274300000|2021-09-10 11:45:00|11837|11836.4|11835.6|11835|11837|11836.4|11835.1|11834.5|278
1631274600000|2021-09-10 11:50:00|11835.5|11834.9|11834.5|11833.9|11836.2|11835.6|11833.9|11833.2|283
1631274900000|2021-09-10 11:55:00|11834.8|11833.8|11833.9|11833.3|11835.2|11834.4|11832.4|11831.7|512
1631275200000|2021-09-10 12:00:00|11834.1|11833.5|11837.3|11836.4|11837.6|11837|11833.6|11832.9|430
1631275500000|2021-09-10 12:05:00|11837.1|11836.5|11840.6|11840|11840.6|11840|11837.1|11836.5|392
1631275800000|2021-09-10 12:10:00|11840.5|11839.9|11841.1|11840.5|11841.5|11840.9|11839|11838.4|342
1631276100000|2021-09-10 12:15:00|11841.2|11840.6|11837|11836.4|11841.4|11840.8|11836.6|11835.8|372
1631276400000|2021-09-10 12:20:00|11837.1|11836.2|11839.3|11838.4|11839.8|11839.2|11834.5|11833.7|513
1631276700000|2021-09-10 12:25:00|11839.2|11838.6|11840.5|11839.1|11840.8|11839.5|11838|11837.4|288
1631277000000|2021-09-10 12:30:00|11840.7|11838.5|11834.6|11834|11843.1|11841.3|11834.4|11833.8|722
1631277300000|2021-09-10 12:35:00|11834.5|11833.9|11836.3|11835.4|11836.4|11835.7|11833.9|11833.3|490
1631277600000|2021-09-10 12:40:00|11836.4|11835.5|11837.2|11836.6|11838.5|11837.9|11834.5|11833.8|514
1631277900000|2021-09-10 12:45:00|11837.5|11836.5|11835.8|11835.2|11840.5|11839.7|11835.8|11835.2|508
1631278200000|2021-09-10 12:50:00|11835.7|11835.1|11829.8|11828.9|11836.5|11835.9|11829.3|11828.7|513
1631278500000|2021-09-10 12:55:00|11829.9|11829|11827.3|11826.7|11829.9|11829.2|11826.4|11825.6|576
1631278800000|2021-09-10 13:00:00|11827.2|11826.6|11827.4|11826.5|11828.2|11827.4|11821.7|11821.1|633
1631279100000|2021-09-10 13:05:00|11827.2|11826.6|11826.4|11825.5|11828|11827.4|11825.1|11824.3|493
1631279400000|2021-09-10 13:10:00|11826.5|11825.6|11825.3|11824.7|11828.2|11827.5|11825.1|11824.4|509
1631279700000|2021-09-10 13:15:00|11825.2|11824.6|11824.6|11824|11826.8|11826.2|11824.4|11823.8|502
1631280000000|2021-09-10 13:20:00|11824.5|11823.9|11823.7|11822.8|11826.7|11825.9|11822.9|11822.1|465
1631280300000|2021-09-10 13:25:00|11823.6|11823|11824.6|11824|11826.9|11826.3|11823.3|11822.7|448
1631280600000|2021-09-10 13:30:00|11824.7|11824.1|11824.6|11824|11826.7|11826|11823.5|11822.9|775
1631280900000|2021-09-10 13:35:00|11824.7|11823.8|11827.9|11827.3|11829|11828.4|11823.3|11822.7|676
1631281200000|2021-09-10 13:40:00|11828|11827.4|11825.9|11825.3|11829.8|11829.2|11825.3|11824.6|625
1631281500000|2021-09-10 13:45:00|11826|11825.4|11829.6|11829|11829.8|11829|11825.9|11825.3|704
1631281800000|2021-09-10 13:50:00|11829.7|11829.1|11825|11824.4|11830.5|11829.9|11823.6|11822.9|643
1631282100000|2021-09-10 13:55:00|11824.9|11824.3|11835.3|11834.4|11835.4|11834.8|11824.7|11824.1|615
1631282400000|2021-09-10 14:00:00|11835.4|11834.8|11834.4|11833.8|11838.2|11837.5|11833.5|11832.8|779
1631282700000|2021-09-10 14:05:00|11834.6|11833.7|11832|11831.1|11835.5|11834.9|11830.4|11829.6|745
1631283000000|2021-09-10 14:10:00|11832.1|11831.2|11833.5|11832.9|11834.1|11833.4|11831|11830.4|618
1631283300000|2021-09-10 14:15:00|11833.3|11832.7|11834.6|11834|11834.6|11834|11831.5|11830.9|607
1631283600000|2021-09-10 14:20:00|11834.5|11833.9|11832.8|11832.2|11834.7|11834.1|11830.9|11830.3|491
1631283900000|2021-09-10 14:25:00|11832.9|11832.3|11836.3|11835.7|11837.5|11836.9|11832.8|11832.1|632
1631284200000|2021-09-10 14:30:00|11836.4|11835.8|11835.1|11834.2|11837.5|11836.6|11833.6|11832.8|597
1631284500000|2021-09-10 14:35:00|11834.9|11834.3|11832.4|11831.8|11836.4|11835.7|11831.6|11830.9|543
1631284800000|2021-09-10 14:40:00|11832.5|11831.6|11832.2|11831.6|11835.2|11834.4|11831.8|11831|684
1631285100000|2021-09-10 14:45:00|11832.5|11831.8|11833.2|11832.3|11834.2|11833.4|11830.1|11829.3|687
1631285400000|2021-09-10 14:50:00|11833.1|11832.2|11835.7|11834.8|11837.7|11836.8|11832.2|11831.5|625
1631285700000|2021-09-10 14:55:00|11835.6|11834.7|11833.8|11832.9|11837.6|11836.7|11833.8|11832.9|1030
1631286000000|2021-09-10 15:00:00|11833.7|11832.8|11829.8|11828.9|11834.6|11833.9|11829.7|11828.9|693
1631286300000|2021-09-10 15:05:00|11829.9|11829|11828.8|11827.9|11831.8|11830.9|11827.3|11826.4|698
1631286600000|2021-09-10 15:10:00|11828.7|11827.8|11827.5|11826.6|11829|11828.1|11825.9|11825.1|542
1631286900000|2021-09-10 15:15:00|11827.4|11826.5|11827.9|11827|11831.3|11830.6|11826.6|11825.9|654
1631287200000|2021-09-10 15:20:00|11828|11827.1|11829|11828.1|11829.7|11829|11827.5|11826.6|551
1631287500000|2021-09-10 15:25:00|11829.1|11828.2|11829.2|11828.3|11829.9|11829.1|11827.9|11827.2|528
1631287800000|2021-09-10 15:30:00|11829.1|11828.2|11832.6|11831.7|11832.8|11832|11828.7|11827.8|545
1631288100000|2021-09-10 15:35:00|11832.7|11831.8|11828.5|11827.6|11832.7|11831.9|11828.2|11827.3|484
1631288400000|2021-09-10 15:40:00|11828.2|11827.3|11824.7|11823.8|11828.2|11827.3|11822.7|11821.9|485
1631288700000|2021-09-10 15:45:00|11824.6|11823.7|11822.7|11821.8|11825.8|11824.9|11821.6|11821|499
1631289000000|2021-09-10 15:50:00|11822.8|11821.9|11821.5|11820.6|11823.2|11822.3|11820.9|11820|547
1631289300000|2021-09-10 15:55:00|11821.4|11820.5|11822.3|11821.4|11822.3|11821.4|11818.8|11817.9|559
1631289600000|2021-09-10 16:00:00|11821.9|11821.3|11817.6|11816.7|11822.3|11821.4|11816.1|11815.3|595
1631289900000|2021-09-10 16:05:00|11817.7|11817|11820.2|11819.3|11820.3|11819.6|11817|11816.2|457
1631290200000|2021-09-10 16:10:00|11820.3|11819.4|11820|11819.4|11821.7|11820.8|11819.3|11818.6|469
1631290500000|2021-09-10 16:15:00|11820.1|11819.5|11817.5|11816.9|11820.5|11819.8|11817.5|11816.9|367
1631290800000|2021-09-10 16:20:00|11817.6|11817|11819.5|11818.9|11820|11819.4|11817.4|11816.8|329
1631291100000|2021-09-10 16:25:00|11819.6|11819|11821.1|11820.5|11822.1|11821.5|11819.5|11818.9|333
1631291400000|2021-09-10 16:30:00|11821|11820.4|11819.6|11819|11821.5|11820.6|11819|11818.3|371
1631291700000|2021-09-10 16:35:00|11819.7|11819.1|11823.7|11822.8|11823.7|11823|11819.5|11818.8|359
1631292000000|2021-09-10 16:40:00|11823.5|11822.9|11821.4|11820.8|11823.6|11822.9|11821.3|11820.5|232
1631292300000|2021-09-10 16:45:00|11821.5|11820.9|11819.8|11819.2|11821.6|11820.9|11819.3|11818.6|217
1631292600000|2021-09-10 16:50:00|11819.7|11819.1|11819.6|11818.7|11822.2|11821.4|11818.3|11817.6|350
1631292900000|2021-09-10 16:55:00|11819.5|11818.6|11818.8|11818.2|11819.8|11819.1|11817.4|11816.6|349
1631293200000|2021-09-10 17:00:00|11818.9|11818.3|11818|11817.4|11819|11818.4|11817.8|11817|283
1631293500000|2021-09-10 17:05:00|11817.9|11817.3|11817.8|11816.9|11818.7|11818|11816.7|11815.9|229
1631293800000|2021-09-10 17:10:00|11817.9|11817.2|11817.1|11816.2|11818.6|11818|11816.4|11815.7|295
1631294100000|2021-09-10 17:15:00|11817.2|11816.3|11815.9|11815.3|11817.6|11816.9|11815.4|11814.6|252
1631294400000|2021-09-10 17:20:00|11815.8|11815.2|11813.8|11812.9|11816.4|11815.7|11812.6|11812|260
1631294700000|2021-09-10 17:25:00|11813.7|11812.8|11813.7|11813.1|11814.1|11813.4|11812.9|11812.1|264
1631295000000|2021-09-10 17:30:00|11813.8|11813.2|11814.6|11814|11814.7|11814.1|11813.2|11812.4|267
1631295300000|2021-09-10 17:35:00|11814.9|11814.3|11814.5|11813.9|11815.2|11814.6|11813|11812.4|226
1631295600000|2021-09-10 17:40:00|11814.6|11813.7|11815.5|11814.6|11815.8|11815.1|11813.1|11812.5|187
1631295900000|2021-09-10 17:45:00|11815.6|11814.7|11814.7|11814.1|11815.7|11815.1|11814.2|11813.5|246
1631296200000|2021-09-10 17:50:00|11814.8|11814.2|11814|11813.4|11815.2|11814.5|11813.7|11813.1|258
1631296500000|2021-09-10 17:55:00|11814.1|11813.5|11815.6|11815|11815.8|11815.1|11813.2|11812.5|286
1631296800000|2021-09-10 18:00:00|11815.7|11815.1|11816.8|11815.9|11817.3|11816.5|11815.5|11814.8|240
1631297100000|2021-09-10 18:05:00|11816.9|11816|11816.3|11815.7|11817|11816.4|11815.7|11815|214
1631297400000|2021-09-10 18:10:00|11816.2|11815.6|11816.7|11815.8|11817.8|11817|11816.1|11815.4|217
1631297700000|2021-09-10 18:15:00|11816.6|11815.7|11813.3|11812.7|11816.7|11816.1|11812.9|11812.1|228
1631298000000|2021-09-10 18:20:00|11813.4|11812.8|11814.9|11814.3|11815|11814.4|11812.5|11811.9|195
1631298300000|2021-09-10 18:25:00|11814.8|11814.2|11813.5|11812.9|11815.5|11814.9|11813|11812.4|235
1631298600000|2021-09-10 18:30:00|11813.4|11812.8|11814.5|11813.6|11814.7|11814.1|11813.3|11812.5|164
1631298900000|2021-09-10 18:35:00|11814.6|11813.7|11814.1|11813.2|11815.7|11814.9|11814|11813.2|194
1631299200000|2021-09-10 18:40:00|11814.2|11813.3|11816.7|11816.1|11817.3|11816.5|11814.1|11813.3|226
1631299500000|2021-09-10 18:45:00|11816.6|11816|11815.1|11814.2|11816.8|11816.2|11814.8|11814|176
1631299800000|2021-09-10 18:50:00|11814.9|11814.3|11816.2|11815.3|11816.3|11815.6|11814.5|11813.9|229
1631300100000|2021-09-10 18:55:00|11816.3|11815.4|11815.7|11815.1|11816.5|11815.9|11815.3|11814.7|288
1631300400000|2021-09-10 19:00:00|11815.9|11815.3|11816.7|11816.1|11817.3|11816.6|11815.5|11814.9|329
1631300700000|2021-09-10 19:05:00|11816.6|11816|11814.6|11814|11816.8|11816.2|11814.5|11813.9|211
1631301000000|2021-09-10 19:10:00|11814.5|11813.9|11815.4|11814.5|11815.8|11815.1|11814.4|11813.6|200
1631301300000|2021-09-10 19:15:00|11815.3|11814.4|11814.3|11813.7|11815.6|11814.8|11814.1|11813.4|244
1631301600000|2021-09-10 19:20:00|11814.5|11813.6|11814.2|11813.6|11815.2|11814.5|11814.1|11813.4|204
1631301900000|2021-09-10 19:25:00|11814.1|11813.5|11814|11813.1|11814.6|11813.9|11813.6|11812.8|199
1631302200000|2021-09-10 19:30:00|11813.7|11813|11813.5|11812.9|11814.1|11813.4|11813|11812.3|230
1631302500000|2021-09-10 19:35:00|11813.7|11813.1|11813.3|11812.4|11814.1|11813.3|11813.1|11812.4|269
1631302800000|2021-09-10 19:40:00|11813.4|11812.5|11813.8|11812.9|11814.9|11814.2|11812.7|11811.9|284
1631303100000|2021-09-10 19:45:00|11813.7|11812.8|11814.7|11813.8|11815|11814.3|11813.2|11812.4|246
1631303400000|2021-09-10 19:50:00|11814.8|11813.9|11814|11813.4|11815|11814.2|11813.6|11812.9|286
1631303700000|2021-09-10 19:55:00|11814.1|11813.5|11813.1|11812.5|11814.1|11813.5|11812.5|11811.9|325
1631304000000|2021-09-10 20:00:00|11813.2|11812.3|11813.7|11812.8|11813.8|11812.9|11811.8|11810.9|194
1631304300000|2021-09-10 20:05:00|11813.8|11812.9|11813.3|11812.4|11813.9|11813|11813|11812.2|107
1631304600000|2021-09-10 20:10:00|11813.2|11812.3|11812.6|11811.7|11813.7|11812.8|11812.6|11811.7|147
1631304900000|2021-09-10 20:15:00|11812.7|11811.8|11813|11812.1|11813.3|11812.4|11812.5|11811.6|96
1631305200000|2021-09-10 20:20:00|11813.1|11812.2|11812.1|11811.2|11813.1|11812.2|11811.7|11810.8|84
1631305500000|2021-09-10 20:25:00|11812.2|11811.3|11812.3|11811.4|11812.6|11811.7|11811.9|11811|117
1631305800000|2021-09-10 20:30:00|11812.4|11811.5|11812.7|11811.8|11812.9|11812|11812.1|11811.2|112
1631306100000|2021-09-10 20:35:00|11812.6|11811.7|11812|11811.1|11813.2|11812.3|11811.7|11810.8|117
1631306400000|2021-09-10 20:40:00|11811.9|11811|11811.1|11810.2|11812.5|11811.6|11810.3|11809.4|261
1631306700000|2021-09-10 20:45:00|11811.2|11810.3|11810.2|11809.3|11811.5|11810.6|11809.4|11808.5|328
1631307000000|2021-09-10 20:50:00|11810.3|11809.4|11812|11811.1|11813.1|11812.2|11810|11808.8|505
1631307300000|2021-09-10 20:55:00|11811.9|11811|11812.7|11808.8|11813.3|11811|11809.9|11807.3|465
1631476800000|2021-09-12 20:00:00|11815.3|11810|11814.6|11812.7|11817.8|11812.8|11814.5|11808.8|17
1631477100000|2021-09-12 20:05:00|11814.7|11812.8|11814.5|11812.6|11814.7|11812.8|11814.4|11812.5|11
1631477400000|2021-09-12 20:10:00|11814.7|11812.8|11814.7|11812.8|11814.7|11812.8|11814.5|11812.6|5
1631478000000|2021-09-12 20:20:00|11814.6|11812.7|11814|11812.1|11814.7|11812.8|11813.7|11811.8|10
1631478300000|2021-09-12 20:25:00|11814.1|11812.2|11814.1|11812.2|11814.1|11812.2|11814|11812.1|11
1631478600000|2021-09-12 20:30:00|11813.3|11811.4|11819.5|11809.5|11820|11811.4|11813.3|11809|7
1631478900000|2021-09-12 20:35:00|11820|11809|11819.5|11809.5|11820|11809.9|11819.1|11809|10
1631479200000|2021-09-12 20:40:00|11820|11809|11819.5|11809.5|11820|11809.9|11819.1|11809|17
1631479500000|2021-09-12 20:45:00|11819.1|11809.9|11819.5|11809.5|11820|11809.9|11819|11803.5|18
1631479800000|2021-09-12 20:50:00|11820|11809|11819.5|11809.5|11820|11809.9|11819.1|11809|17
1631480100000|2021-09-12 20:55:00|11819.1|11809.9|11819.9|11811.2|11820|11811.5|11819.1|11809|11
1631480400000|2021-09-12 21:00:00|11819.2|11811.8|11820.5|11812.4|11820.5|11814.8|11816.7|11811.8|38
1631480700000|2021-09-12 21:05:00|11819.6|11812.7|11818.9|11812.5|11820.7|11814|11815|11811.8|73
1631481000000|2021-09-12 21:10:00|11819.1|11812.9|11818.3|11811.8|11820.1|11813.7|11817.5|11811.6|75
1631481300000|2021-09-12 21:15:00|11818.6|11811.6|11815.9|11814|11819.1|11814.5|11815.9|11811|101
1631481600000|2021-09-12 21:20:00|11816|11814.1|11817.6|11812.9|11818.7|11814.6|11815.8|11811.5|94
1631481900000|2021-09-12 21:25:00|11815.9|11814|11816.3|11814.4|11818.5|11814.6|11815.9|11811.5|74
1631482200000|2021-09-12 21:30:00|11816|11814.1|11817.7|11813.3|11818.3|11814.6|11815.8|11812.2|106
1631482500000|2021-09-12 21:35:00|11817.6|11813.4|11817.2|11813.3|11818|11814.2|11816.7|11812.3|110
1631482800000|2021-09-12 21:40:00|11817.4|11813.1|11817.4|11813.4|11819.8|11814|11816.5|11812|110
1631483100000|2021-09-12 21:45:00|11817.1|11813|11817.2|11813.2|11817.5|11813.9|11816.3|11810.1|106
1631483400000|2021-09-12 21:50:00|11817.3|11813.4|11819.9|11812.7|11820.4|11813.4|11816.4|11811|112
1631483700000|2021-09-12 21:55:00|11820.4|11812.4|11816.7|11813.1|11821.3|11813.8|11815.9|11811|138
1631484000000|2021-09-12 22:00:00|11816.6|11813.4|11813.2|11811.7|11819.2|11813.4|11813.2|11809.5|496
1631484300000|2021-09-12 22:05:00|11813.5|11811.6|11812.2|11810.4|11813.5|11811.8|11810.9|11809.3|579
1631484600000|2021-09-12 22:10:00|11811.5|11810.5|11813.7|11812.4|11814.4|11813.1|11811.2|11810|342
1631484900000|2021-09-12 22:15:00|11813.8|11812.6|11812|11811.1|11813.8|11812.7|11811.9|11810.7|282
1631485200000|2021-09-12 22:20:00|11812.3|11811.3|11810.4|11809.5|11812.4|11811.3|11810.3|11809.2|371
1631485500000|2021-09-12 22:25:00|11810.3|11809.4|11809.5|11808.6|11810.8|11809.9|11809.2|11808.1|284
1631485800000|2021-09-12 22:30:00|11809.4|11808.5|11811.5|11810.6|11812.3|11811.4|11809.4|11808.5|188
1631486100000|2021-09-12 22:35:00|11811.6|11810.7|11811.2|11810.3|11811.8|11810.9|11810.6|11809.7|108
1631486400000|2021-09-12 22:40:00|11811.3|11810.4|11811.6|11810.7|11812|11811.1|11811.2|11810.3|111
1631486700000|2021-09-12 22:45:00|11811.5|11810.6|11811.4|11810.5|11812.3|11811.2|11811.2|11810.3|175
1631487000000|2021-09-12 22:50:00|11811.3|11810.4|11812.8|11811.9|11813.4|11812.5|11811.2|11810.3|151
1631487300000|2021-09-12 22:55:00|11812.9|11812|11812.7|11811.8|11813.2|11812.1|11811.9|11811|199
1631487600000|2021-09-12 23:00:00|11812.9|11812|11812.1|11811.2|11813.3|11812.4|11811.8|11811|123
1631487900000|2021-09-12 23:05:00|11812|11811.1|11812.5|11811.6|11812.6|11811.8|11811.8|11810.9|68
1631488200000|2021-09-12 23:10:00|11812.4|11811.5|11812.3|11811.4|11812.7|11811.8|11812.2|11811.3|50
1631488500000|2021-09-12 23:15:00|11812.4|11811.5|11812.4|11811.5|11812.9|11812|11812.3|11811.4|69
1631488800000|2021-09-12 23:20:00|11812.3|11811.4|11812.3|11811.4|11813.2|11812.4|11812.2|11811.4|68
1631489100000|2021-09-12 23:25:00|11812.4|11811.5|11812.4|11811.5|11812.7|11811.8|11812.3|11811.4|55
1631489400000|2021-09-12 23:30:00|11812.5|11811.6|11812.9|11812|11813|11812.1|11812.2|11811.3|82
1631489700000|2021-09-12 23:35:00|11812.8|11811.9|11812.4|11811.5|11813.4|11812.5|11812.2|11811.3|35
1631490000000|2021-09-12 23:40:00|11812.2|11811.6|11812.4|11811.5|11813.4|11812.5|11812.2|11811.4|76
1631490300000|2021-09-12 23:45:00|11812.3|11811.4|11812.8|11811.9|11813|11812.3|11811.9|11811|91
1631490600000|2021-09-12 23:50:00|11812.9|11812|11811.9|11811|11813|11812.1|11811.9|11811|105
1631490900000|2021-09-12 23:55:00|11812|11811.1|11812|11811.1|11812.1|11811.2|11810.8|11809.9|122
1631491200000|2021-09-13 00:00:00|11812.1|11811.2|11813|11812.1|11813.4|11812.5|11811.7|11810.8|239
1631491500000|2021-09-13 00:05:00|11812.9|11812|11809|11808.4|11813|11812.3|11809|11808.2|211
1631491800000|2021-09-13 00:10:00|11809.2|11808.3|11809.8|11808.9|11809.9|11809.1|11808.6|11807.8|195
1631492100000|2021-09-13 00:15:00|11809.6|11809|11809.1|11808.2|11810.9|11810.2|11808.9|11808.1|243
1631492400000|2021-09-13 00:20:00|11809|11808.1|11808.7|11807.8|11809.6|11808.7|11808.3|11807.6|178
1631492700000|2021-09-13 00:25:00|11808.6|11808|11808|11807.1|11809.7|11808.9|11807.9|11807|173
1631493000000|2021-09-13 00:30:00|11808.1|11807.2|11807|11806.1|11808.6|11807.8|11806.3|11805.5|225
1631493300000|2021-09-13 00:35:00|11807.1|11806.5|11809.2|11808.3|11809.3|11808.7|11807.1|11806.4|170
1631493600000|2021-09-13 00:40:00|11809.3|11808.4|11808.9|11808.3|11809.5|11808.9|11808.6|11807.8|170
1631493900000|2021-09-13 00:45:00|11809|11808.4|11806.9|11806.3|11809.4|11808.6|11806.7|11806|205
1631494200000|2021-09-13 00:50:00|11807|11806.4|11805.6|11804.7|11807.4|11806.6|11805.1|11804.2|214
1631494500000|2021-09-13 00:55:00|11805.7|11804.8|11805.6|11805|11806.4|11805.8|11805.2|11804.3|232
1631494800000|2021-09-13 01:00:00|11805.7|11805.1|11805.6|11805|11806.1|11805.4|11804.9|11804.1|230
1631495100000|2021-09-13 01:05:00|11805.5|11804.9|11804.4|11803.5|11806.1|11805.3|11803.1|11802.5|229
1631495400000|2021-09-13 01:10:00|11804.2|11803.6|11806.1|11805.2|11806.2|11805.4|11804|11803.3|213
1631495700000|2021-09-13 01:15:00|11806.3|11805.4|11806.2|11805.3|11806.5|11805.7|11805.6|11804.8|180
1631496000000|2021-09-13 01:20:00|11806|11805.4|11806|11805.1|11806.6|11805.7|11805.4|11804.6|132
1631496300000|2021-09-13 01:25:00|11805.5|11804.9|11803.4|11802.5|11805.7|11805.1|11802.9|11802.1|271
1631496600000|2021-09-13 01:30:00|11803.3|11802.4|11805.6|11804.7|11805.9|11805|11803|11802.3|287
1631496900000|2021-09-13 01:35:00|11805.7|11804.8|11804.5|11803.9|11806|11805.1|11804.3|11803.7|268
1631497200000|2021-09-13 01:40:00|11804.6|11804|11806|11805.1|11806.2|11805.4|11804|11803.2|255
1631497500000|2021-09-13 01:45:00|11805.9|11805.3|11806.1|11805.2|11807|11806.3|11804.8|11804.2|218
1631497800000|2021-09-13 01:50:00|11806|11805.1|11804.4|11803.5|11806.2|11805.4|11804.4|11803.5|213
1631498100000|2021-09-13 01:55:00|11804.5|11803.6|11803.4|11802.8|11804.6|11803.8|11802.6|11802|230
1631498400000|2021-09-13 02:00:00|11803.3|11802.7|11804|11803.1|11804.1|11803.4|11802.7|11802|237
1631498700000|2021-09-13 02:05:00|11803.9|11803.3|11803.8|11802.9|11804.2|11803.5|11803|11802.3|190
1631499000000|2021-09-13 02:10:00|11803.7|11802.8|11804.5|11803.6|11805.4|11804.8|11803.7|11802.8|240
1631499300000|2021-09-13 02:15:00|11804.6|11803.7|11803.9|11803|11805.2|11804.6|11803.7|11802.9|182
1631499600000|2021-09-13 02:20:00|11803.7|11803.1|11804|11803.1|11805|11804.2|11803|11802.2|222
1631499900000|2021-09-13 02:25:00|11803.9|11803|11804.5|11803.6|11804.5|11803.8|11803.3|11802.6|173
1631500200000|2021-09-13 02:30:00|11804.3|11803.7|11804.5|11803.9|11805.7|11804.9|11804.2|11803.5|232
1631500500000|2021-09-13 02:35:00|11804.7|11804.1|11804.3|11803.4|11805.1|11804.5|11804.1|11803.3|147
1631500800000|2021-09-13 02:40:00|11804.2|11803.3|11803.8|11803.2|11804.5|11803.8|11803.4|11802.6|180
1631501100000|2021-09-13 02:45:00|11803.7|11803.1|11802.9|11802.3|11804|11803.3|11802.7|11802|142
1631501400000|2021-09-13 02:50:00|11802.8|11802.2|11803.4|11802.5|11803.5|11802.8|11802.7|11802|108
1631501700000|2021-09-13 02:55:00|11803.5|11802.6|11805.6|11804.7|11805.6|11804.9|11802.8|11802.1|219
1631502000000|2021-09-13 03:00:00|11805.5|11804.6|11803.7|11803.1|11805.5|11804.8|11803.4|11802.6|243
1631502300000|2021-09-13 03:05:00|11803.8|11803.2|11805.5|11804.6|11805.5|11804.8|11803.4|11802.7|181
1631502600000|2021-09-13 03:10:00|11805.6|11804.9|11805.7|11804.8|11806.5|11805.7|11805.5|11804.7|200
1631502900000|2021-09-13 03:15:00|11805.6|11805.1|11806.3|11805.7|11806.6|11805.9|11805.4|11804.6|154
1631503200000|2021-09-13 03:20:00|11806.4|11805.8|11806.9|11806|11807.2|11806.6|11805.9|11805.1|124
1631503500000|2021-09-13 03:25:00|11807|11806.1|11807|11806.1|11807|11806.3|11806.2|11805.4|156
1631503800000|2021-09-13 03:30:00|11806.9|11806|11805.9|11805.3|11807|11806.3|11805.9|11805.1|116
1631504100000|2021-09-13 03:35:00|11805.8|11805.2|11805.9|11805.3|11806.2|11805.4|11805.7|11804.9|73
1631504400000|2021-09-13 03:40:00|11806|11805.1|11806.1|11805.2|11806.3|11805.6|11805.6|11804.9|82
1631504700000|2021-09-13 03:45:00|11806|11805.4|11806.5|11805.9|11806.8|11806.1|11805.6|11804.8|141
1631505000000|2021-09-13 03:50:00|11806.4|11805.8|11806.4|11805.8|11806.6|11805.8|11805.6|11805|104
1631505300000|2021-09-13 03:55:00|11806.5|11805.9|11805.3|11804.7|11806.6|11805.9|11805.2|11804.4|173
1631505600000|2021-09-13 04:00:00|11805.5|11804.6|11805.3|11804.7|11806.4|11805.7|11804.9|11804.2|182
1631505900000|2021-09-13 04:05:00|11805.4|11804.5|11804.4|11803.5|11805.6|11804.8|11804.1|11803.4|132
1631506200000|2021-09-13 04:10:00|11804.2|11803.6|11805.4|11804.5|11805.5|11804.6|11804.1|11803.4|138
1631506500000|2021-09-13 04:15:00|11805.3|11804.4|11804.8|11804.2|11805.4|11804.6|11804.1|11803.5|134
1631506800000|2021-09-13 04:20:00|11804.9|11804.3|11804.2|11803.6|11805.5|11804.8|11804.1|11803.4|135
1631507100000|2021-09-13 04:25:00|11804.3|11803.4|11804.3|11803.7|11804.8|11804.1|11804.1|11803.4|188
1631507400000|2021-09-13 04:30:00|11804.4|11803.5|11803.4|11802.5|11804.5|11803.7|11803.3|11802.5|186
1631507700000|2021-09-13 04:35:00|11803.5|11802.6|11802.8|11801.9|11803.9|11803.1|11802.6|11801.9|149
1631508000000|2021-09-13 04:40:00|11802.7|11802.1|11801.4|11800.5|11802.9|11802.2|11801.1|11800.3|124
1631508300000|2021-09-13 04:45:00|11801.5|11800.6|11795.9|11795.3|11801.6|11800.8|11795.3|11794.6|329
1631508600000|2021-09-13 04:50:00|11796|11795.4|11795.1|11794.5|11796.8|11796.2|11794.4|11793.7|257
1631508900000|2021-09-13 04:55:00|11795|11794.4|11796.2|11795.3|11796.2|11795.4|11794.1|11793.4|415
1631509200000|2021-09-13 05:00:00|11795.9|11795.1|11792.9|11792|11796.5|11795.8|11792.8|11792|380
1631509500000|2021-09-13 05:05:00|11793|11792.1|11792.5|11791.6|11793.8|11793.1|11791.3|11790.5|449
1631509800000|2021-09-13 05:10:00|11792.6|11791.7|11791.5|11790.6|11792.7|11791.9|11790.7|11790|364
1631510100000|2021-09-13 05:15:00|11791.6|11790.7|11792.3|11791.7|11792.7|11792.1|11791.2|11790.5|317
1631510400000|2021-09-13 05:20:00|11792.2|11791.6|11791.4|11790.5|11793|11792.2|11791|11790.2|230
1631510700000|2021-09-13 05:25:00|11791.1|11790.4|11790.1|11789.2|11791.5|11790.7|11788.2|11787.4|323
1631511000000|2021-09-13 05:30:00|11790|11789.1|11790.5|11789.6|11791.1|11790.4|11789.2|11788.5|293
1631511300000|2021-09-13 05:35:00|11790.2|11789.5|11790.8|11790.2|11791.4|11790.7|11790.2|11789.5|179
1631511600000|2021-09-13 05:40:00|11790.9|11790.3|11791.5|11790.6|11792|11791.3|11790|11789.4|258
1631511900000|2021-09-13 05:45:00|11791.6|11790.9|11793.6|11792.7|11793.9|11793.1|11791.6|11790.7|324
1631512200000|2021-09-13 05:50:00|11793.5|11792.6|11795.1|11794.2|11796|11795.2|11792.9|11792.3|309
1631512500000|2021-09-13 05:55:00|11795.3|11794.4|11793.9|11793|11795.7|11795.1|11793.6|11792.8|233
1631512800000|2021-09-13 06:00:00|11794|11793.1|11794.6|11793.7|11795.5|11794.7|11791.8|11791.1|511
1631513100000|2021-09-13 06:05:00|11794.7|11793.8|11793.5|11792.6|11795.6|11794.9|11792.9|11792|459
1631513400000|2021-09-13 06:10:00|11793.4|11792.5|11790.5|11789.6|11793.4|11792.7|11789.6|11788.8|399
1631513700000|2021-09-13 06:15:00|11790.4|11789.5|11789.1|11788.5|11792.4|11791.7|11788.1|11787.3|478
1631514000000|2021-09-13 06:20:00|11789.3|11788.4|11787.5|11786.6|11789.7|11789|11787|11786.4|384
1631514300000|2021-09-13 06:25:00|11787.6|11786.7|11786.5|11785.6|11788.2|11787.3|11784.7|11783.8|644
1631514600000|2021-09-13 06:30:00|11786.4|11785.5|11786.5|11785.6|11786.7|11786|11782.6|11782|456
1631514900000|2021-09-13 06:35:00|11786.7|11785.8|11788.2|11787.3|11788.7|11787.9|11786.2|11785.4|439
1631515200000|2021-09-13 06:40:00|11788.4|11787.6|11789.5|11788.9|11790.3|11789.6|11787.8|11787.1|440
1631515500000|2021-09-13 06:45:00|11789.6|11789|11784.6|11783.7|11789.9|11789.1|11783.6|11783|436
1631515800000|2021-09-13 06:50:00|11784.5|11783.9|11782.8|11782.2|11786|11785.1|11782.3|11781.7|433
1631516100000|2021-09-13 06:55:00|11782.6|11782|11779.9|11779.3|11783.3|11782.6|11779.5|11778.6|538
1631516400000|2021-09-13 07:00:00|11779.8|11779.2|11782.4|11781.8|11783.6|11782.9|11776.4|11775.7|756
1631516700000|2021-09-13 07:05:00|11782.3|11781.7|11776.2|11775.3|11783.7|11783.1|11775.4|11774.8|681
1631517000000|2021-09-13 07:10:00|11776|11775.4|11778.3|11777.7|11778.7|11777.9|11775.2|11774.5|641
1631517300000|2021-09-13 07:15:00|11778.2|11777.6|11779.8|11779.2|11780|11779.2|11776.8|11776|468
1631517600000|2021-09-13 07:20:00|11779.9|11779.3|11782.9|11782|11783.1|11782.4|11779.9|11779.3|507
1631517900000|2021-09-13 07:25:00|11782.8|11782.2|11784.2|11783.6|11785.4|11784.8|11782.4|11781.7|416
1631518200000|2021-09-13 07:30:00|11784.1|11783.5|11784.8|11784.2|11785.5|11784.9|11783.9|11783.3|337
1631518500000|2021-09-13 07:35:00|11784.7|11784.1|11783.9|11783.3|11785.8|11785.1|11783.8|11783.1|304
1631518800000|2021-09-13 07:40:00|11784|11783.4|11785.4|11784.8|11785.9|11785.3|11783.4|11782.7|365
1631519100000|2021-09-13 07:45:00|11785.3|11784.7|11786.7|11786.1|11786.8|11786.2|11783.3|11782.6|391
1631519400000|2021-09-13 07:50:00|11786.8|11786.2|11785.4|11784.8|11788.1|11787.3|11784.8|11784.1|377
1631519700000|2021-09-13 07:55:00|11785.3|11784.7|11787.1|11786.2|11788.2|11787.6|11785.3|11784.7|422
1631520000000|2021-09-13 08:00:00|11787.2|11786.3|11784.3|11783.7|11787.3|11786.4|11783.5|11782.8|386
1631520300000|2021-09-13 08:05:00|11784.2|11783.6|11784.6|11784|11785.2|11784.6|11783.3|11782.6|355
1631520600000|2021-09-13 08:10:00|11784.5|11783.9|11786.8|11786.2|11787|11786.2|11783.9|11783.1|331
1631520900000|2021-09-13 08:15:00|11786.9|11786|11785.8|11785.2|11787.7|11787|11783.9|11783.3|433
1631521200000|2021-09-13 08:20:00|11785.9|11785.3|11786.9|11786|11787.3|11786.7|11784.8|11784.2|353
1631521500000|2021-09-13 08:25:00|11786.7|11785.8|11786.7|11785.8|11788.8|11788.1|11784.9|11784.1|508
1631521800000|2021-09-13 08:30:00|11786.6|11785.7|11788.8|11788.2|11788.9|11788.3|11785.9|11785.1|346
1631522100000|2021-09-13 08:35:00|11788.9|11788.3|11785.6|11784.7|11789.4|11788.7|11784.1|11783.4|482
1631522400000|2021-09-13 08:40:00|11785.5|11784.6|11786.1|11785.5|11787.7|11787|11785.3|11784.6|443
1631522700000|2021-09-13 08:45:00|11786.2|11785.6|11788.8|11787.9|11788.9|11788.3|11785.4|11784.7|312
1631523000000|2021-09-13 08:50:00|11788.5|11788|11790.1|11789.5|11791.5|11790.8|11787.9|11787.2|422
1631523300000|2021-09-13 08:55:00|11790.3|11789.4|11790|11789.1|11791.5|11790.6|11789.2|11788.4|350
1631523600000|2021-09-13 09:00:00|11789.8|11789.2|11791.9|11791|11793.4|11792.7|11788.6|11787.8|464
1631523900000|2021-09-13 09:05:00|11791.7|11791.1|11791.1|11790.5|11792.3|11791.6|11790.5|11789.9|319
1631524200000|2021-09-13 09:10:00|11791.2|11790.6|11789|11788.4|11791.5|11790.9|11788.2|11787.6|294
1631524500000|2021-09-13 09:15:00|11789.1|11788.5|11787.2|11786.3|11789.2|11788.5|11787.1|11786.3|242
1631524800000|2021-09-13 09:20:00|11787.3|11786.4|11787.3|11786.7|11788.9|11788.3|11786.9|11786.1|310
1631525100000|2021-09-13 09:25:00|11787.2|11786.6|11789.5|11788.9|11789.9|11789.2|11787.2|11786.6|245
1631525400000|2021-09-13 09:30:00|11789.1|11788.5|11788.9|11788.3|11789.2|11788.5|11787.3|11786.7|246
1631525700000|2021-09-13 09:35:00|11788.8|11788.2|11787.2|11786.6|11789.2|11788.4|11787.1|11786.5|185
1631526000000|2021-09-13 09:40:00|11787.4|11786.5|11787.8|11787.2|11788.9|11788.1|11787.3|11786.4|218
1631526300000|2021-09-13 09:45:00|11787.9|11787.3|11789.1|11788.5|11790.1|11789.4|11787.8|11787.2|227
1631526600000|2021-09-13 09:50:00|11789|11788.4|11787.7|11787.1|11789.9|11789.2|11787.5|11786.8|224
1631526900000|2021-09-13 09:55:00|11787.8|11787.2|11791.8|11790.9|11792.2|11791.3|11787.6|11786.9|313
1631527200000|2021-09-13 10:00:00|11791.7|11790.8|11790.9|11790.3|11792.1|11791.5|11790.6|11789.9|266
1631527500000|2021-09-13 10:05:00|11791.2|11790.2|11792.4|11791.5|11792.9|11792.2|11790.6|11790|256
1631527800000|2021-09-13 10:10:00|11792.3|11791.4|11792.2|11791.3|11793|11792.3|11790.7|11790.1|474
1631528100000|2021-09-13 10:15:00|11792.1|11791.5|11790.2|11789.6|11792.3|11791.6|11789.9|11789.3|407
1631528400000|2021-09-13 10:20:00|11790.3|11789.7|11788.1|11787.2|11790.6|11789.8|11787.2|11786.4|397
1631528700000|2021-09-13 10:25:00|11788|11787.4|11786.7|11786.1|11789.4|11788.8|11786.7|11786|393
1631529000000|2021-09-13 10:30:00|11786.9|11786|11783|11782.4|11787.4|11786.7|11782.9|11782.2|376
1631529300000|2021-09-13 10:35:00|11783.1|11782.5|11782|11781.4|11784.4|11783.6|11782|11781.4|613
1631529600000|2021-09-13 10:40:00|11782.1|11781.2|11780.6|11780|11782.1|11781.4|11780.1|11779.3|407
1631529900000|2021-09-13 10:45:00|11780.7|11779.8|11777.6|11777|11780.7|11779.9|11777.4|11776.8|358
1631530200000|2021-09-13 10:50:00|11777.5|11776.9|11777.3|11776.4|11780|11779.2|11775.6|11775|426
1631530500000|2021-09-13 10:55:00|11777.1|11776.5|11776.2|11775.3|11779.4|11778.7|11776|11775.3|422
1631530800000|2021-09-13 11:00:00|11776.3|11775.4|11776.3|11775.7|11776.8|11776.2|11774.3|11773.7|469
1631531100000|2021-09-13 11:05:00|11776.4|11775.8|11774.3|11773.7|11777.7|11777.1|11774.1|11773.5|385
1631531400000|2021-09-13 11:10:00|11774.4|11773.8|11776.3|11775.7|11776.9|11776.3|11774.3|11773.4|357
1631531700000|2021-09-13 11:15:00|11776.2|11775.6|11774.7|11774.1|11777|11776.4|11774.2|11773.5|333
1631532000000|2021-09-13 11:20:00|11774.6|11774|11775.1|11774.5|11775.7|11775|11774.4|11773.6|289
1631532300000|2021-09-13 11:25:00|11775.2|11774.6|11774.8|11774.2|11776|11775.4|11774.4|11773.8|277
1631532600000|2021-09-13 11:30:00|11774.9|11774.3|11774.3|11773.7|11775.1|11774.4|11774.1|11773.4|279
1631532900000|2021-09-13 11:35:00|11774.1|11773.5|11777.5|11776.9|11777.5|11776.9|11773.9|11773.1|317
1631533200000|2021-09-13 11:40:00|11777.4|11776.8|11775.8|11774.9|11778|11777.3|11775.6|11774.8|273
1631533500000|2021-09-13 11:45:00|11775.9|11775|11771.5|11770.9|11775.9|11775.1|11770.8|11770.2|385
1631533800000|2021-09-13 11:50:00|11771.6|11771|11771.7|11771.1|11772|11771.2|11770.4|11769.7|215
1631534100000|2021-09-13 11:55:00|11771.6|11771|11774.3|11773.7|11775.5|11774.9|11771.5|11770.9|392
1631534400000|2021-09-13 12:00:00|11774.1|11773.5|11775.9|11775.3|11775.9|11775.3|11771.7|11770.9|564
1631534700000|2021-09-13 12:05:00|11775.8|11775.2|11779.6|11778.7|11782.1|11781.2|11774.4|11773.7|658
1631535000000|2021-09-13 12:10:00|11779.5|11778.6|11779.9|11779.3|11782.5|11781.6|11779.3|11778.5|618
1631535300000|2021-09-13 12:15:00|11780|11779.4|11777.9|11777.3|11781|11780.3|11776.7|11776.1|541
1631535600000|2021-09-13 12:20:00|11778.4|11777.8|11778.8|11778.2|11779.9|11779.1|11777|11776.3|547
1631535900000|2021-09-13 12:25:00|11779|11778.4|11782.5|11781.9|11783.2|11782.5|11778.1|11777.4|458
1631536200000|2021-09-13 12:30:00|11782.4|11781.8|11784|11783.4|11784.5|11783.9|11782|11781.4|497
1631536500000|2021-09-13 12:35:00|11783.8|11783.2|11781.7|11780.8|11785.4|11784.7|11780.1|11779.4|515
1631536800000|2021-09-13 12:40:00|11781.6|11780.7|11782|11781.4|11783.3|11782.7|11781.3|11780.7|392
1631537100000|2021-09-13 12:45:00|11782.1|11781.5|11783.4|11782.8|11784.5|11783.9|11781.9|11781.3|456
1631537400000|2021-09-13 12:50:00|11783.5|11782.9|11786|11785.4|11786|11785.4|11783.2|11782.6|464
1631537700000|2021-09-13 12:55:00|11786.1|11785.5|11782.9|11782.3|11786.9|11786.3|11782.9|11782.3|395
1631538000000|2021-09-13 13:00:00|11783.2|11782.6|11785|11784.4|11787|11786.4|11782.9|11782.3|546
1631538300000|2021-09-13 13:05:00|11785.2|11784.3|11786.9|11786.3|11787.2|11786.6|11784.9|11784.2|446
1631538600000|2021-09-13 13:10:00|11787|11786.4|11785.7|11785.1|11787.1|11786.5|11784.3|11783.7|383
1631538900000|2021-09-13 13:15:00|11785.8|11785.2|11787.4|11786.8|11788.5|11787.7|11785.3|11784.7|481
1631539200000|2021-09-13 13:20:00|11787.3|11786.7|11790.4|11789.8|11790.6|11789.9|11787.3|11786.6|549
1631539500000|2021-09-13 13:25:00|11790.6|11789.7|11792.8|11792.2|11796|11795.1|11790.6|11789.7|726
1631539800000|2021-09-13 13:30:00|11792.5|11791.9|11794.7|11793.8|11795.1|11794.4|11791.8|11790.9|654
1631540100000|2021-09-13 13:35:00|11794.6|11794|11795.7|11795.1|11798.2|11797.3|11794.6|11794|715
1631540400000|2021-09-13 13:40:00|11795.6|11795|11796.2|11795.3|11796.6|11795.9|11793.5|11792.8|729
1631540700000|2021-09-13 13:45:00|11796|11795.4|11795.6|11795|11797.5|11796.8|11795.1|11794.2|682
1631541000000|2021-09-13 13:50:00|11795.5|11794.9|11799.1|11798.5|11799.9|11799.2|11795.5|11794.8|630
1631541300000|2021-09-13 13:55:00|11799.2|11798.6|11800.4|11799.8|11801.7|11801.1|11798.6|11797.9|704
1631541600000|2021-09-13 14:00:00|11800.6|11800|11801.1|11800.5|11803.8|11803.2|11799.9|11799.3|750
1631541900000|2021-09-13 14:05:00|11801.2|11800.6|11804.5|11803.9|11807.8|11806.9|11801.1|11800.5|777
1631542200000|2021-09-13 14:10:00|11804.4|11803.8|11802.9|11802.3|11806.6|11805.9|11802.6|11801.9|821
1631542500000|2021-09-13 14:15:00|11802.8|11802.2|11806.8|11806.2|11807.5|11806.9|11802.6|11802|646
1631542800000|2021-09-13 14:20:00|11806.9|11806.3|11802.4|11801.8|11806.9|11806.3|11801.1|11800.5|777
1631543100000|2021-09-13 14:25:00|11802.5|11801.9|11797.2|11796.6|11802.6|11801.9|11797.2|11796.4|698
1631543400000|2021-09-13 14:30:00|11797.1|11796.5|11792.9|11792.3|11798.5|11797.9|11792.6|11792|708
1631543700000|2021-09-13 14:35:00|11793|11792.4|11798.4|11797.5|11800.5|11799.6|11792.9|11792.2|802
1631544000000|2021-09-13 14:40:00|11798.5|11797.6|11800.1|11799.5|11800.6|11799.7|11796.9|11796.3|496
1631544300000|2021-09-13 14:45:00|11800.2|11799.6|11803.6|11803|11805.3|11804.7|11799.9|11799.3|686
1631544600000|2021-09-13 14:50:00|11803.5|11802.9|11805.9|11805|11808.3|11807.7|11803.4|11802.7|650
1631544900000|2021-09-13 14:55:00|11805.7|11805.1|11810.1|11809.5|11811.3|11810.7|11805.7|11805.1|856
1631545200000|2021-09-13 15:00:00|11810|11809.4|11810|11809.1|11811.3|11810.5|11808.7|11808.1|611
1631545500000|2021-09-13 15:05:00|11809.8|11809.2|11807|11806.4|11810.3|11809.7|11806.4|11805.6|496
1631545800000|2021-09-13 15:10:00|11807.2|11806.3|11804.6|11803.7|11807.6|11806.9|11804.4|11803.6|691
1631546100000|2021-09-13 15:15:00|11804.2|11803.3|11805.1|11804.2|11806.7|11805.8|11803.8|11803.1|549
1631546400000|2021-09-13 15:20:00|11805|11804.1|11807.5|11806.6|11808.7|11807.8|11804.9|11804|495
1631546700000|2021-09-13 15:25:00|11807.4|11806.5|11812.7|11812.1|11813.3|11812.6|11807.1|11806.2|778
1631547000000|2021-09-13 15:30:00|11812.8|11812.2|11817.3|11816.7|11817.6|11816.7|11811.9|11811|680
1631547300000|2021-09-13 15:35:00|11817.4|11816.8|11812.2|11811.6|11817.5|11816.8|11811.9|11811|462
1631547600000|2021-09-13 15:40:00|11812.3|11811.4|11812.2|11811.6|11812.8|11812.2|11811.1|11810.2|384
1631547900000|2021-09-13 15:45:00|11812.3|11811.7|11811.9|11811.3|11812.5|11811.8|11809.8|11809.2|329
1631548200000|2021-09-13 15:50:00|11812|11811.4|11810.8|11810.2|11812.4|11811.8|11810.3|11809.7|318
1631548500000|2021-09-13 15:55:00|11811|11810.1|11809.2|11808.6|11812.5|11811.8|11808.9|11808.3|347
1631548800000|2021-09-13 16:00:00|11809.1|11808.5|11808.8|11808.2|11809.3|11808.7|11807.7|11807.1|287
1631549100000|2021-09-13 16:05:00|11808.7|11808.1|11807.8|11807.2|11809.3|11808.7|11807.7|11807.1|359
1631549400000|2021-09-13 16:10:00|11807.9|11807.3|11809.5|11808.9|11810.4|11809.7|11807|11806.3|325
1631549700000|2021-09-13 16:15:00|11809.6|11809|11806.5|11805.9|11809.6|11809|11806.4|11805.7|249
1631550000000|2021-09-13 16:20:00|11806.6|11806|11808.6|11807.7|11808.9|11808.2|11806.6|11805.9|272
1631550300000|2021-09-13 16:25:00|11808.4|11807.5|11808.1|11807.2|11809.3|11808.5|11807|11806.4|320
1631550600000|2021-09-13 16:30:00|11808|11807.4|11807.2|11806.3|11808.5|11807.9|11806.8|11805.9|380
1631550900000|2021-09-13 16:35:00|11807|11806.4|11808.3|11807.7|11809.3|11808.6|11806.7|11806|317
1631551200000|2021-09-13 16:40:00|11808.4|11807.8|11807.7|11806.8|11808.7|11807.9|11807|11806.4|327
1631551500000|2021-09-13 16:45:00|11807.5|11806.9|11807.1|11806.5|11808.2|11807.5|11807|11806.2|270
1631551800000|2021-09-13 16:50:00|11807.2|11806.6|11808.3|11807.7|11808.8|11808.1|11807.1|11806.3|202
1631552100000|2021-09-13 16:55:00|11808.4|11807.8|11807.8|11806.9|11808.8|11808.1|11807.6|11806.7|212
1631552400000|2021-09-13 17:00:00|11807.6|11807|11806.8|11806.2|11808.5|11807.8|11806.8|11806.1|289
1631552700000|2021-09-13 17:05:00|11806.9|11806.3|11805.7|11805.1|11808.2|11807.4|11805.3|11804.5|288
1631553000000|2021-09-13 17:10:00|11805.8|11805.2|11806.3|11805.7|11806.8|11806.1|11805.3|11804.7|276
1631553300000|2021-09-13 17:15:00|11806.2|11805.6|11808.3|11807.7|11808.5|11807.7|11806.2|11805.5|260
1631553600000|2021-09-13 17:20:00|11808.8|11808.2|11807.7|11807.1|11809.6|11808.8|11807.2|11806.4|309
1631553900000|2021-09-13 17:25:00|11807.6|11807|11805.5|11804.9|11807.8|11807.1|11805.3|11804.7|235
1631554200000|2021-09-13 17:30:00|11805.6|11805|11804.7|11804.1|11805.8|11805.1|11804.6|11804|237
1631554500000|2021-09-13 17:35:00|11804.8|11804.2|11804.9|11804|11805.4|11804.8|11804.3|11803.7|230
1631554800000|2021-09-13 17:40:00|11804.8|11803.9|11803.4|11802.5|11805.1|11804.4|11803.2|11802.4|265
1631555100000|2021-09-13 17:45:00|11803.3|11802.7|11803.8|11802.9|11803.8|11803|11802.5|11801.7|197
1631555400000|2021-09-13 17:50:00|11803.7|11802.8|11802.3|11801.7|11804.2|11803.6|11802.1|11801.4|239
1631555700000|2021-09-13 17:55:00|11802.2|11801.6|11803|11802.4|11803.5|11802.7|11801.6|11801|239
1631556000000|2021-09-13 18:00:00|11802.9|11802.3|11803.4|11802.8|11804|11803.4|11802.8|11802.1|223
1631556300000|2021-09-13 18:05:00|11803.3|11802.7|11804.5|11803.9|11804.6|11803.9|11803.3|11802.5|160
1631556600000|2021-09-13 18:10:00|11804.9|11804|11804.2|11803.3|11804.9|11804.1|11803.3|11802.6|290
1631556900000|2021-09-13 18:15:00|11804.3|11803.4|11803.9|11803|11804.7|11803.8|11802.8|11802|306
1631557200000|2021-09-13 18:20:00|11804|11803.1|11802.9|11802.3|11804|11803.1|11802.3|11801.6|229
1631557500000|2021-09-13 18:25:00|11803.1|11802.2|11803|11802.4|11803.2|11802.4|11802.3|11801.5|244
1631557800000|2021-09-13 18:30:00|11803.1|11802.2|11804.1|11803.2|11804.6|11803.8|11803|11802.2|240
1631558100000|2021-09-13 18:35:00|11804.2|11803.3|11803.4|11802.5|11804.3|11803.6|11802.5|11801.7|239
1631558400000|2021-09-13 18:40:00|11803.3|11802.4|11803.8|11803.2|11804.3|11803.5|11802.5|11801.8|355
1631558700000|2021-09-13 18:45:00|11803.9|11803.3|11804.5|11803.9|11805.5|11804.8|11802.6|11801.9|287
1631559000000|2021-09-13 18:50:00|11804.4|11803.8|11804.5|11803.9|11804.9|11804.3|11804.1|11803.4|191
1631559300000|2021-09-13 18:55:00|11804.4|11803.8|11804.3|11803.7|11806|11805.3|11803.4|11802.7|416
1631559600000|2021-09-13 19:00:00|11804.4|11803.5|11803.4|11802.8|11805.2|11804.5|11802.6|11801.7|565
1631559900000|2021-09-13 19:05:00|11803.5|11802.6|11804.5|11803.6|11804.6|11803.9|11803.3|11802.6|391
1631560200000|2021-09-13 19:10:00|11804.6|11803.7|11805.4|11804.8|11806|11805.4|11804.5|11803.6|262
1631560500000|2021-09-13 19:15:00|11805.1|11804.5|11806.7|11805.8|11807.3|11806.7|11804.9|11804.2|299
1631560800000|2021-09-13 19:20:00|11806.3|11805.7|11806.3|11805.7|11806.6|11805.8|11805.6|11804.9|210
1631561100000|2021-09-13 19:25:00|11806.4|11805.8|11807.4|11806.8|11807.5|11806.9|11805.9|11805.2|108
1631561400000|2021-09-13 19:30:00|11807.3|11806.7|11806.8|11806.2|11807.3|11806.7|11806.5|11805.8|142
1631561700000|2021-09-13 19:35:00|11806.9|11806.3|11805.8|11805.2|11807.1|11806.4|11805.3|11804.6|162
1631562000000|2021-09-13 19:40:00|11805.9|11805|11805.6|11805|11806.6|11805.8|11805.4|11804.8|247
1631562300000|2021-09-13 19:45:00|11805.7|11805.1|11806.1|11805.5|11806.3|11805.6|11805.4|11804.8|206
1631562600000|2021-09-13 19:50:00|11806.3|11805.7|11807.4|11806.8|11807.8|11807.2|11805.9|11805.1|317
1631562900000|2021-09-13 19:55:00|11807.3|11806.7|11808|11807.1|11808.3|11807.6|11806.7|11806.1|378
1631563200000|2021-09-13 20:00:00|11807.9|11807.3|11808.8|11807.9|11809|11808.2|11807.7|11806.9|243
1631563500000|2021-09-13 20:05:00|11808.9|11808|11808.5|11807.6|11808.9|11808|11807.8|11807.1|88
1631563800000|2021-09-13 20:10:00|11808.4|11807.5|11807.9|11807.3|11808.5|11807.7|11807.7|11806.8|110
1631564100000|2021-09-13 20:15:00|11808|11807.4|11809|11808.1|11809.2|11808.3|11807.8|11807|92
1631564400000|2021-09-13 20:20:00|11809.1|11808.2|11810.6|11809.7|11810.6|11809.7|11808.8|11808.1|105
1631564700000|2021-09-13 20:25:00|11810.5|11809.6|11810.5|11809.9|11810.9|11810|11810.2|11809.5|80
1631565000000|2021-09-13 20:30:00|11810.4|11809.8|11810.5|11809.6|11810.6|11809.9|11810.2|11809.3|59
1631565300000|2021-09-13 20:35:00|11810.4|11809.5|11811.1|11810.2|11811.1|11810.2|11810.2|11809.5|60
1631565600000|2021-09-13 20:40:00|11811.2|11810.3|11811.2|11810.3|11811.5|11810.6|11810.4|11809.5|90
1631565900000|2021-09-13 20:45:00|11811.1|11810.2|11811|11810.1|11811.7|11810.8|11810.9|11810|99
1631566200000|2021-09-13 20:50:00|11811.1|11810.2|11811.2|11810.3|11811.3|11810.4|11810.4|11809.5|117
1631566500000|2021-09-13 20:55:00|11811.1|11810.2|11812.2|11809.5|11812.3|11810.6|11810.6|11809.2|237
1631566800000|2021-09-13 21:00:00|11812.4|11809.4|11813.4|11807.7|11813.8|11809.5|11812.4|11806.8|66
1631567100000|2021-09-13 21:05:00|11813.7|11806.6|11814.1|11807.1|11814.5|11808.3|11812.9|11806.1|151
1631567400000|2021-09-13 21:10:00|11814.2|11807.2|11813.6|11807.7|11814.5|11808.1|11813.3|11806.4|154
1631567700000|2021-09-13 21:15:00|11813.9|11807.8|11814.8|11808.7|11815.4|11808.7|11813.7|11806.7|136
1631568000000|2021-09-13 21:20:00|11814.1|11807.2|11815.5|11808.9|11815.5|11809.1|11813.5|11806.7|137
1631568300000|2021-09-13 21:25:00|11815.4|11808.4|11813.8|11808.6|11815.7|11809.7|11813.6|11807.7|155
1631568600000|2021-09-13 21:30:00|11813.7|11808.5|11813.7|11808.9|11814.6|11809|11812.8|11807.7|228
1631568900000|2021-09-13 21:35:00|11813.9|11808.8|11813.7|11808.7|11814.2|11808.9|11813|11807.8|183
1631569200000|2021-09-13 21:40:00|11813.8|11808.6|11811.2|11804.2|11814.1|11808.8|11810.8|11803.8|212
1631569500000|2021-09-13 21:45:00|11811.4|11804.4|11813.5|11808.2|11814.4|11808.6|11811.3|11804.3|258
1631569800000|2021-09-13 21:50:00|11813.6|11808.1|11813.4|11807.6|11814.1|11808.6|11812.2|11806.4|238
1631570100000|2021-09-13 21:55:00|11813.1|11807.9|11813.9|11808.4|11814.7|11809|11812.6|11807.1|212
1631570400000|2021-09-13 22:00:00|11813.4|11808|11811.8|11810.9|11813.5|11811.7|11811|11807.7|487
1631570700000|2021-09-13 22:05:00|11812.1|11810.8|11811.5|11810.3|11812.3|11811.4|11811.1|11810.1|245
1631571000000|2021-09-13 22:10:00|11811.4|11810.5|11811.1|11810.2|11811.7|11810.6|11811.1|11809.9|159
1631571300000|2021-09-13 22:15:00|11811.2|11810.3|11811.7|11810.8|11812.1|11811.2|11811.1|11810.2|120
1631571600000|2021-09-13 22:20:00|11811.6|11810.7|11811.1|11810.2|11811.8|11810.8|11811.1|11810.2|74
1631571900000|2021-09-13 22:25:00|11811.2|11810.3|11811.2|11810.3|11811.8|11810.8|11811.1|11810.2|55
1631572200000|2021-09-13 22:30:00|11811.1|11810.2|11811.3|11810.4|11811.7|11810.8|11811.1|11810.2|96
1631572500000|2021-09-13 22:35:00|11811.4|11810.5|11811.8|11810.9|11812.1|11811.2|11811.3|11810.4|109
1631572800000|2021-09-13 22:40:00|11811.9|11811|11811.2|11810.3|11811.9|11811|11811.1|11810.2|112
1631573100000|2021-09-13 22:45:00|11811.3|11810.4|11811.4|11810.5|11811.8|11810.9|11811.3|11810.4|59
1631573400000|2021-09-13 22:50:00|11811.5|11810.6|11811.3|11810.4|11811.8|11810.9|11811.1|11810.2|71
1631573700000|2021-09-13 22:55:00|11811.2|11810.3|11811.3|11810.4|11811.4|11810.5|11810.7|11809.8|62
1631574000000|2021-09-13 23:00:00|11811.2|11810.3|11810.9|11810|11811.8|11811|11810.8|11809.9|108
1631574300000|2021-09-13 23:05:00|11811|11810.1|11810.7|11809.8|11811|11810.1|11810.5|11809.7|35
1631574600000|2021-09-13 23:10:00|11810.9|11810|11811.3|11810.4|11811.3|11810.4|11810.5|11809.8|56
1631574900000|2021-09-13 23:15:00|11811.2|11810.3|11811.1|11810.2|11811.3|11810.5|11810.9|11810|72
1631575200000|2021-09-13 23:20:00|11811.2|11810.3|11811|11810.1|11811.5|11810.8|11810.9|11810.1|71
1631575500000|2021-09-13 23:25:00|11811.1|11810.2|11811.4|11810.5|11811.7|11811|11810.8|11810.1|81
1631575800000|2021-09-13 23:30:00|11811.5|11810.6|11811.1|11810.2|11811.5|11810.7|11811|11810.1|64
1631576100000|2021-09-13 23:35:00|11811|11810.1|11811.1|11810.2|11811.2|11810.4|11810.2|11809.3|65
1631576400000|2021-09-13 23:40:00|11811.2|11810.3|11811.1|11810.2|11811.2|11810.4|11810.7|11809.9|55
1631576700000|2021-09-13 23:45:00|11811|11810.1|11810.5|11809.6|11811.1|11810.3|11810.4|11809.5|66
1631577000000|2021-09-13 23:50:00|11810.6|11810|11810.2|11809.3|11810.8|11810|11810.2|11809.3|65
1631577300000|2021-09-13 23:55:00|11810.5|11809.6|11810.2|11809.3|11810.7|11809.9|11809.6|11808.7|115
1631577600000|2021-09-14 00:00:00|11810.1|11809.5|11809.4|11808.5|11811.3|11810.4|11808.6|11807.7|196
1631577900000|2021-09-14 00:05:00|11809.3|11808.4|11808|11807.4|11809.6|11808.7|11807.5|11806.9|201
1631578200000|2021-09-14 00:10:00|11807.9|11807.3|11808.1|11807.5|11809.1|11808.2|11807.6|11806.8|172
1631578500000|2021-09-14 00:15:00|11808.2|11807.6|11808|11807.4|11809.1|11808.3|11807.1|11806.3|179
1631578800000|2021-09-14 00:20:00|11808.1|11807.5|11808|11807.1|11808.4|11807.8|11807.4|11806.7|118
1631579100000|2021-09-14 00:25:00|11807.9|11807|11810.1|11809.2|11810.3|11809.4|11805.9|11805.2|158
1631579400000|2021-09-14 00:30:00|11809.7|11809.1|11811.2|11810.3|11811.6|11810.8|11809.5|11808.7|216
1631579700000|2021-09-14 00:35:00|11811|11810.4|11811.5|11810.9|11812.2|11811.5|11810.9|11810.2|139
1631580000000|2021-09-14 00:40:00|11811.4|11810.8|11810.6|11809.7|11812.2|11811.4|11810.5|11809.7|165
1631580300000|2021-09-14 00:45:00|11810.4|11809.8|11808.5|11807.9|11810.6|11809.9|11808.4|11807.6|166
1631580600000|2021-09-14 00:50:00|11808.4|11807.8|11808.2|11807.3|11808.7|11807.9|11807.1|11806.2|290
1631580900000|2021-09-14 00:55:00|11808.5|11807.6|11808.8|11808.2|11809.2|11808.5|11807.7|11807|194
1631581200000|2021-09-14 01:00:00|11808.6|11808|11808.1|11807.2|11809.1|11808.2|11807.2|11806.4|247
1631581500000|2021-09-14 01:05:00|11808.2|11807.3|11808.7|11807.8|11808.8|11808|11807.5|11806.7|186
1631581800000|2021-09-14 01:10:00|11808.8|11807.9|11808.7|11807.8|11809.6|11808.9|11807.6|11806.8|209
1631582100000|2021-09-14 01:15:00|11808.6|11807.7|11811|11810.1|11811.7|11810.9|11808.5|11807.6|244
1631582400000|2021-09-14 01:20:00|11810.9|11810|11811.9|11811.3|11812.2|11811.5|11810.8|11810|197
1631582700000|2021-09-14 01:25:00|11811.8|11811.2|11811.2|11810.3|11812.6|11811.9|11810.6|11809.9|196
1631583000000|2021-09-14 01:30:00|11811.3|11810.4|11810.7|11810.1|11812.6|11811.7|11809.5|11808.8|342
1631583300000|2021-09-14 01:35:00|11810.9|11810|11809.8|11808.9|11811.1|11810.4|11809.4|11808.7|167
1631583600000|2021-09-14 01:40:00|11809.9|11809|11808.9|11808|11810.1|11809.3|11808.4|11807.8|175
1631583900000|2021-09-14 01:45:00|11809|11808.1|11807.1|11806.5|11809|11808.4|11807.1|11806.2|205
1631584200000|2021-09-14 01:50:00|11807|11806.1|11809.7|11808.8|11809.8|11809.1|11806.5|11805.8|268
1631584500000|2021-09-14 01:55:00|11809.4|11808.6|11808.7|11807.8|11810.8|11810|11808.4|11807.5|214
1631584800000|2021-09-14 02:00:00|11808.9|11808|11811.1|11810.5|11811.2|11810.6|11808.2|11807.4|245
1631585100000|2021-09-14 02:05:00|11811.2|11810.6|11812.3|11811.4|11813|11812.3|11810.6|11809.9|222
1631585400000|2021-09-14 02:10:00|11812.2|11811.3|11811.5|11810.9|11812.3|11811.4|11810.6|11809.8|214
1631585700000|2021-09-14 02:15:00|11811.6|11811|11813.3|11812.7|11813.7|11813.1|11811.5|11810.8|302
1631586000000|2021-09-14 02:20:00|11813.4|11812.8|11815.9|11815.3|11816.9|11816.1|11813.2|11812.5|265
1631586300000|2021-09-14 02:25:00|11816|11815.1|11816.4|11815.8|11816.5|11815.9|11815.1|11814.4|262
1631586600000|2021-09-14 02:30:00|11816.3|11815.7|11817.3|11816.4|11817.3|11816.4|11815|11814.2|215
1631586900000|2021-09-14 02:35:00|11817.2|11816.3|11816.6|11816|11817.9|11817.1|11816.6|11815.8|148
1631587200000|2021-09-14 02:40:00|11816.8|11815.9|11817.7|11817.1|11817.8|11817.1|11816.4|11815.8|172
1631587500000|2021-09-14 02:45:00|11817.6|11817|11819|11818.1|11819.3|11818.4|11816.6|11815.8|212
1631587800000|2021-09-14 02:50:00|11818.9|11818.3|11818.1|11817.5|11819.4|11818.7|11817.6|11816.9|215
1631588100000|2021-09-14 02:55:00|11818|11817.4|11817.6|11817|11818.6|11817.8|11816.3|11815.7|271
1631588400000|2021-09-14 03:00:00|11817.7|11817.1|11815.7|11815.1|11817.7|11817.1|11814.1|11813.3|446
1631588700000|2021-09-14 03:05:00|11815.6|11815|11815.6|11815|11817.1|11816.4|11815|11814.2|258
1631589000000|2021-09-14 03:10:00|11815.7|11815.1|11815.7|11815.1|11815.9|11815.2|11814.6|11813.9|261
1631589300000|2021-09-14 03:15:00|11815.6|11815|11816.7|11816.1|11817.3|11816.4|11815.5|11814.8|194
1631589600000|2021-09-14 03:20:00|11816.8|11815.9|11816.6|11816|11817|11816.4|11816.3|11815.6|155
1631589900000|2021-09-14 03:25:00|11816.5|11815.9|11815.6|11815|11816.6|11815.9|11815.6|11814.8|126
1631590200000|2021-09-14 03:30:00|11815.5|11814.9|11814.9|11814.3|11815.6|11815|11814.4|11813.6|177
1631590500000|2021-09-14 03:35:00|11815.1|11814.2|11814.9|11814.3|11815.2|11814.6|11813.9|11813.2|152
1631590800000|2021-09-14 03:40:00|11815|11814.4|11814.1|11813.5|11815.8|11815|11813.5|11812.8|208
1631591100000|2021-09-14 03:45:00|11814.3|11813.7|11815.7|11815.1|11816.6|11815.7|11814.3|11813.6|222
1631591400000|2021-09-14 03:50:00|11815.6|11815|11816.2|11815.6|11816.2|11815.6|11815.3|11814.6|106
1631591700000|2021-09-14 03:55:00|11816.4|11815.5|11816.1|11815.5|11817|11816.2|11816|11815.3|216
1631592000000|2021-09-14 04:00:00|11816|11815.4|11815.9|11815.3|11816.4|11815.7|11815.8|11814.9|116
1631592300000|2021-09-14 04:05:00|11816.1|11815.2|11817.5|11816.9|11818|11817.3|11815.9|11815.2|130
1631592600000|2021-09-14 04:10:00|11817.4|11816.8|11817.3|11816.7|11817.8|11817.1|11816.6|11815.9|155
1631592900000|2021-09-14 04:15:00|11817.5|11816.6|11815.8|11814.9|11817.7|11816.9|11815.6|11814.9|163
1631593200000|2021-09-14 04:20:00|11815.6|11815|11816.7|11815.8|11816.7|11815.9|11815|11814.1|169
1631593500000|2021-09-14 04:25:00|11816.8|11815.9|11817|11816.4|11817.2|11816.5|11816.5|11815.7|130
1631593800000|2021-09-14 04:30:00|11817.1|11816.5|11817.8|11816.9|11818.2|11817.3|11817|11816.3|141
1631594100000|2021-09-14 04:35:00|11817.6|11817|11817.1|11816.2|11817.9|11817.2|11816.4|11815.8|158
1631594400000|2021-09-14 04:40:00|11817|11816.1|11814.7|11814.1|11817.1|11816.3|11814.5|11813.8|185
1631594700000|2021-09-14 04:45:00|11814.8|11814.2|11815|11814.4|11815.2|11814.5|11814.4|11813.7|145
1631595000000|2021-09-14 04:50:00|11815.1|11814.5|11813.4|11812.8|11815.1|11814.5|11813.4|11812.7|119
1631595300000|2021-09-14 04:55:00|11813.5|11812.9|11813.7|11812.8|11814.2|11813.5|11813|11812.4|209
1631595600000|2021-09-14 05:00:00|11813.6|11812.7|11813.4|11812.8|11814.3|11813.6|11813.3|11812.4|250
1631595900000|2021-09-14 05:05:00|11813.5|11812.9|11813|11812.4|11813.6|11812.9|11812.4|11811.6|192
1631596200000|2021-09-14 05:10:00|11813.1|11812.2|11814|11813.1|11814.1|11813.3|11812.2|11811.4|188
1631596500000|2021-09-14 05:15:00|11814.1|11813.2|11813.5|11812.9|11814.2|11813.5|11813.1|11812.3|162
1631596800000|2021-09-14 05:20:00|11813.4|11812.6|11815.1|11814.2|11815.3|11814.6|11813.1|11812.3|263
1631597100000|2021-09-14 05:25:00|11815|11814.4|11813.9|11813|11815.6|11814.9|11813.6|11813|180
1631597400000|2021-09-14 05:30:00|11813.8|11812.9|11813|11812.4|11814.2|11813.5|11813|11812.3|180
1631597700000|2021-09-14 05:35:00|11813.1|11812.5|11814|11813.1|11814.1|11813.3|11811.9|11811.2|217
1631598000000|2021-09-14 05:40:00|11814.1|11813.2|11815.2|11814.6|11815.7|11815.1|11813.7|11813.1|185
1631598300000|2021-09-14 05:45:00|11815.4|11814.5|11814.4|11813.8|11816.7|11815.8|11813.6|11812.9|247
1631598600000|2021-09-14 05:50:00|11814.2|11813.6|11813.5|11812.9|11814.6|11813.8|11812.7|11812|254
1631598900000|2021-09-14 05:55:00|11813.6|11812.7|11813.4|11812.5|11813.8|11813|11812.4|11811.6|319
1631599200000|2021-09-14 06:00:00|11813.6|11812.7|11808.9|11808.3|11813.6|11812.7|11808.8|11808|405
1631599500000|2021-09-14 06:05:00|11809.1|11808.2|11810|11809.1|11810.7|11809.9|11808.8|11808.1|443
1631599800000|2021-09-14 06:10:00|11809.9|11809|11808.7|11807.8|11809.9|11809|11806.9|11806.2|460
1631600100000|2021-09-14 06:15:00|11808.8|11807.9|11809.4|11808.5|11810.5|11809.7|11808|11807.2|389
1631600400000|2021-09-14 06:20:00|11809.3|11808.7|11810.6|11810|11810.6|11810|11807.9|11807.2|400
1631600700000|2021-09-14 06:25:00|11810.5|11809.9|11813|11812.1|11813.6|11813|11810.4|11809.7|532
1631601000000|2021-09-14 06:30:00|11813.1|11812.2|11814|11813.1|11814.5|11813.8|11811.9|11811.2|406
1631601300000|2021-09-14 06:35:00|11814.1|11813.2|11814.6|11813.7|11815.6|11814.9|11812.7|11812|373
1631601600000|2021-09-14 06:40:00|11814.7|11813.8|11816.8|11815.9|11817.7|11816.9|11814.5|11813.8|498
1631601900000|2021-09-14 06:45:00|11816.5|11816|11816.6|11816|11817.4|11816.6|11815.1|11814.5|387
1631602200000|2021-09-14 06:50:00|11816.5|11815.9|11817.8|11816.9|11818.5|11817.8|11816.2|11815.5|340
1631602500000|2021-09-14 06:55:00|11817.5|11817|11815.5|11814.6|11817.9|11817.2|11815.4|11814.6|336
1631602800000|2021-09-14 07:00:00|11815.4|11814.8|11817.5|11816.6|11817.6|11816.9|11813.5|11812.9|718
1631603100000|2021-09-14 07:05:00|11817.4|11816.5|11820|11819.4|11821.6|11821|11817.4|11816.5|645
1631603400000|2021-09-14 07:10:00|11819.9|11819.3|11824.5|11823.9|11825|11824.2|11819|11818.4|529
1631603700000|2021-09-14 07:15:00|11824.3|11823.7|11827.1|11826.2|11828.3|11827.7|11822.2|11821.3|633
1631604000000|2021-09-14 07:20:00|11826.9|11826.5|11827.9|11827.3|11829.7|11829|11826.9|11826|540
1631604300000|2021-09-14 07:25:00|11828|11827.1|11829.4|11828.8|11829.8|11829.2|11826|11825.2|493
1631604600000|2021-09-14 07:30:00|11829.3|11828.7|11827.3|11826.4|11830.5|11829.7|11826.3|11825.7|599
1631604900000|2021-09-14 07:35:00|11827.1|11826.5|11826.4|11825.8|11828.6|11827.8|11826.4|11825.5|409
1631605200000|2021-09-14 07:40:00|11826.6|11825.7|11827.2|11826.6|11828.4|11827.8|11825.7|11825.1|460
1631605500000|2021-09-14 07:45:00|11827.1|11826.5|11827.5|11826.9|11828.1|11827.3|11825.8|11825.1|499
1631605800000|2021-09-14 07:50:00|11827.4|11826.8|11826.5|11825.9|11828|11827.3|11826.2|11825.5|512
1631606100000|2021-09-14 07:55:00|11826.4|11825.8|11825|11824.4|11826.5|11825.8|11824.2|11823.6|533
1631606400000|2021-09-14 08:00:00|11824.9|11824.3|11823.9|11823.3|11827.2|11826.4|11823.6|11823|506
1631606700000|2021-09-14 08:05:00|11824|11823.4|11823|11822.4|11825.1|11824.5|11822.4|11821.8|386
1631607000000|2021-09-14 08:10:00|11823.1|11822.5|11823.5|11822.9|11824.1|11823.5|11822.4|11821.8|351
1631607300000|2021-09-14 08:15:00|11823.8|11823.2|11825.3|11824.7|11826.1|11825.5|11823.5|11822.9|391
1631607600000|2021-09-14 08:20:00|11825.2|11824.6|11826.2|11825.6|11827|11826.3|11824.8|11824.2|401
1631607900000|2021-09-14 08:25:00|11826.3|11825.7|11824.1|11823.5|11826.9|11826.3|11823.3|11822.5|412
1631608200000|2021-09-14 08:30:00|11824.2|11823.3|11823.9|11823.3|11824.3|11823.4|11822.3|11821.6|404
1631608500000|2021-09-14 08:35:00|11824|11823.4|11824.3|11823.7|11825.2|11824.5|11823.4|11822.7|364
1631608800000|2021-09-14 08:40:00|11824.2|11823.6|11823.5|11822.9|11824.6|11824|11823|11822.3|330
1631609100000|2021-09-14 08:45:00|11823.4|11822.8|11824.3|11823.7|11825.4|11824.7|11823.3|11822.5|316
1631609400000|2021-09-14 08:50:00|11824.5|11823.6|11823.5|11822.9|11825.6|11825|11823.1|11822.4|294
1631609700000|2021-09-14 08:55:00|11823.6|11823|11821.5|11820.9|11823.8|11823.2|11821.1|11820.3|385
1631610000000|2021-09-14 09:00:00|11821.4|11820.8|11820.7|11820.1|11822.1|11821.5|11820.2|11819.4|362
1631610300000|2021-09-14 09:05:00|11820.8|11820.2|11821.5|11820.9|11822.3|11821.7|11820.6|11819.8|278
1631610600000|2021-09-14 09:10:00|11821.6|11821|11822.3|11821.7|11822.8|11822|11821|11820.3|359
1631610900000|2021-09-14 09:15:00|11822.4|11821.8|11823.3|11822.7|11824.6|11824|11822.1|11821.4|342
1631611200000|2021-09-14 09:20:00|11823.4|11822.8|11823.5|11822.9|11824.1|11823.3|11822.4|11821.7|293
1631611500000|2021-09-14 09:25:00|11823.4|11822.8|11819.1|11818.2|11823.7|11823.1|11819|11818.1|368
1631611800000|2021-09-14 09:30:00|11819|11818.1|11817.5|11816.9|11821.6|11821|11817.5|11816.9|426
1631612100000|2021-09-14 09:35:00|11817.4|11816.8|11814.6|11814|11817.6|11816.9|11814.1|11813.4|406
1631612400000|2021-09-14 09:40:00|11814.7|11814.1|11812.2|11811.6|11815.1|11814.4|11811.9|11811.1|446
1631612700000|2021-09-14 09:45:00|11812.4|11811.8|11809.7|11809.1|11812.4|11811.8|11807.6|11807|502
1631613000000|2021-09-14 09:50:00|11809.9|11809.3|11812.4|11811.8|11812.8|11812.2|11809.4|11808.6|405
1631613300000|2021-09-14 09:55:00|11812.5|11811.9|11815.2|11814.3|11815.2|11814.3|11812|11811.4|327
1631613600000|2021-09-14 10:00:00|11815|11814.4|11814.3|11813.4|11815.9|11815|11813.4|11812.7|420
1631613900000|2021-09-14 10:05:00|11814.1|11813.5|11810.4|11809.5|11814.7|11813.9|11810.3|11809.5|366
1631614200000|2021-09-14 10:10:00|11810.5|11809.6|11808.8|11808.2|11810.8|11810.1|11808.4|11807.6|392
1631614500000|2021-09-14 10:15:00|11808.9|11808.3|11807.1|11806.5|11809|11808.3|11806.4|11805.7|371
1631614800000|2021-09-14 10:20:00|11807.2|11806.6|11809.1|11808.5|11809.3|11808.5|11806.9|11806.2|289
1631615100000|2021-09-14 10:25:00|11809.2|11808.3|11806.5|11805.9|11809.6|11808.9|11806|11805.4|367
1631615400000|2021-09-14 10:30:00|11806.7|11805.8|11807.6|11807|11807.8|11807.2|11805.9|11805.2|289
1631615700000|2021-09-14 10:35:00|11807.7|11807.1|11808.5|11807.9|11810.2|11809.3|11807.6|11807|362
1631616000000|2021-09-14 10:40:00|11808.6|11807.7|11805.5|11804.9|11808.9|11808.1|11805.3|11804.7|291
1631616300000|2021-09-14 10:45:00|11805.4|11804.8|11805.6|11804.7|11806.1|11805.5|11803.4|11802.6|334
1631616600000|2021-09-14 10:50:00|11805.7|11804.8|11804|11803.4|11805.7|11804.9|11803.5|11802.8|283
1631616900000|2021-09-14 10:55:00|11803.9|11803.3|11803.9|11803.3|11804.7|11804|11803.5|11802.9|254
1631617200000|2021-09-14 11:00:00|11804|11803.1|11803.5|11802.9|11804.1|11803.3|11800.4|11799.6|461
1631617500000|2021-09-14 11:05:00|11803.7|11803.1|11806|11805.4|11806.6|11806|11803.4|11802.8|346
1631617800000|2021-09-14 11:10:00|11806.1|11805.5|11807.2|11806.3|11807.5|11806.9|11805.7|11805.1|347
1631618100000|2021-09-14 11:15:00|11807|11806.4|11806.9|11806.3|11807.6|11807|11805.9|11805.1|316
1631618400000|2021-09-14 11:20:00|11807|11806.4|11810|11809.1|11810.5|11809.8|11806.7|11806.1|357
1631618700000|2021-09-14 11:25:00|11809.9|11809|11811.1|11810.5|11811.3|11810.6|11809|11808.2|364
1631619000000|2021-09-14 11:30:00|11811.4|11810.4|11811|11810.4|11811.8|11811|11809.4|11808.7|367
1631619300000|2021-09-14 11:35:00|11811.1|11810.5|11810.8|11810.2|11811.6|11810.9|11810.4|11809.7|226
1631619600000|2021-09-14 11:40:00|11810.7|11810.1|11811.1|11810.5|11811.6|11810.8|11809.7|11808.9|268
1631619900000|2021-09-14 11:45:00|11811.2|11810.6|11810.9|11810.3|11813.1|11812.4|11810.9|11810.1|353
1631620200000|2021-09-14 11:50:00|11811|11810.4|11805.9|11805.3|11811.6|11811|11805.2|11804.6|548
1631620500000|2021-09-14 11:55:00|11806|11805.4|11810.1|11809.2|11811.6|11810.8|11806|11805.4|573
1631620800000|2021-09-14 12:00:00|11810|11809.1|11810.5|11809.6|11811.6|11810.9|11807.8|11807|494
1631621100000|2021-09-14 12:05:00|11810.6|11809.7|11812|11811.4|11812.6|11811.8|11810.2|11809.6|517
1631621400000|2021-09-14 12:10:00|11812.1|11811.5|11813.9|11813.3|11814.7|11813.9|11810.2|11809.6|497
1631621700000|2021-09-14 12:15:00|11814|11813.4|11812.4|11811.8|11815.3|11814.7|11812.4|11811.6|509
1631622000000|2021-09-14 12:20:00|11812.5|11811.9|11810.3|11809.4|11813.2|11812.6|11809.8|11809|470
1631622300000|2021-09-14 12:25:00|11810.5|11809.6|11812.2|11810.3|11814.6|11813.7|11810|11809.2|702
1631622600000|2021-09-14 12:30:00|11812|11810.2|11838.9|11838|11840.7|11839.8|11811.4|11809.2|1770
1631622900000|2021-09-14 12:35:00|11839.2|11838.3|11831.9|11831|11841.6|11840.7|11827.4|11826.5|1588
1631623200000|2021-09-14 12:40:00|11831.8|11830.9|11831.1|11830.2|11835|11834.1|11827.1|11826.2|1070
1631623500000|2021-09-14 12:45:00|11830.9|11830|11834.2|11833.6|11836.3|11835.5|11830.6|11829.7|967
1631623800000|2021-09-14 12:50:00|11834.1|11833.5|11840.3|11839.4|11840.4|11839.7|11834|11833.3|941
1631624100000|2021-09-14 12:55:00|11840.2|11839.6|11841.9|11841|11846.4|11845.5|11839.5|11838.6|1029
1631624400000|2021-09-14 13:00:00|11842|11841.1|11843.3|11842.4|11846|11845.1|11841.4|11840.5|903
1631624700000|2021-09-14 13:05:00|11843.5|11842.6|11844.8|11843.9|11846.3|11845.4|11842.3|11841.6|700
1631625000000|2021-09-14 13:10:00|11845|11844.1|11841.8|11841.2|11845.5|11844.7|11839|11838.3|771
1631625300000|2021-09-14 13:15:00|11841.9|11841.3|11839.6|11839|11844.9|11844.1|11838|11837.2|731
1631625600000|2021-09-14 13:20:00|11839.7|11839.1|11838|11837.4|11841|11840.4|11836.4|11835.7|713
1631625900000|2021-09-14 13:25:00|11838.2|11837.3|11838.9|11838.3|11840.7|11839.8|11837.7|11837|613
1631626200000|2021-09-14 13:30:00|11839|11838.4|11830.8|11829.9|11841.8|11841|11829.2|11828.3|1059
1631626500000|2021-09-14 13:35:00|11830.6|11830|11825.8|11824.9|11832.6|11832|11825.7|11824.9|872
1631626800000|2021-09-14 13:40:00|11825.6|11825|11826|11825.4|11829|11828.3|11823.8|11822.9|918
1631627100000|2021-09-14 13:45:00|11825.9|11825.3|11825.9|11825|11829.6|11828.7|11824.5|11823.9|787
1631627400000|2021-09-14 13:50:00|11825.8|11825.2|11829|11828.4|11829.8|11828.9|11824.7|11823.9|876
1631627700000|2021-09-14 13:55:00|11829.1|11828.1|11827.9|11827|11829.7|11829|11825.7|11824.9|787
1631628000000|2021-09-14 14:00:00|11828|11827.1|11822.6|11821.7|11828|11827.1|11820.1|11819.3|929
1631628300000|2021-09-14 14:05:00|11822.7|11821.8|11823.3|11822.7|11825.6|11824.9|11821.4|11820.8|705
1631628600000|2021-09-14 14:10:00|11823.4|11822.8|11823.7|11822.8|11823.7|11822.9|11820.1|11819.2|665
1631628900000|2021-09-14 14:15:00|11823.6|11822.7|11822.9|11822|11826|11825.2|11822.8|11821.9|821
1631629200000|2021-09-14 14:20:00|11823|11822.1|11821.7|11821.1|11823.9|11823.2|11821.6|11821|621
1631629500000|2021-09-14 14:25:00|11821.9|11821|11819.2|11818.3|11822.8|11822.1|11816|11815.1|838
1631629800000|2021-09-14 14:30:00|11819|11818.4|11816.9|11816|11819.7|11819|11816.3|11815.4|716
1631630100000|2021-09-14 14:35:00|11816.8|11815.9|11820.4|11819.8|11823|11822.1|11816.4|11815.8|794
1631630400000|2021-09-14 14:40:00|11820.3|11819.7|11819.9|11819.3|11822.3|11821.5|11817.6|11817|833
1631630700000|2021-09-14 14:45:00|11819.8|11819.2|11818.9|11818|11821.5|11820.9|11817|11816.1|790
1631631000000|2021-09-14 14:50:00|11818.8|11818.2|11822.7|11821.8|11823.6|11822.9|11818.6|11817.8|847
1631631300000|2021-09-14 14:55:00|11822.9|11822|11822.5|11821.9|11824.7|11823.8|11822.4|11821.7|749
1631631600000|2021-09-14 15:00:00|11822.7|11822.1|11818.8|11817.9|11823|11822.3|11818.2|11817.5|728
1631631900000|2021-09-14 15:05:00|11818.7|11817.8|11820.3|11819.7|11821.3|11820.4|11818.3|11817.5|481
1631632200000|2021-09-14 15:10:00|11820.4|11819.8|11823.3|11822.7|11823.7|11823.1|11819|11818.4|466
1631632500000|2021-09-14 15:15:00|11823.2|11822.6|11823.8|11823.2|11824.7|11824.1|11822.5|11821.8|419
1631632800000|2021-09-14 15:20:00|11824|11823.1|11824.9|11824|11825.5|11824.9|11823.4|11822.7|513
1631633100000|2021-09-14 15:25:00|11825|11824.1|11821.9|11821.3|11825.1|11824.3|11821.4|11820.8|529
1631633400000|2021-09-14 15:30:00|11822|11821.4|11821.7|11821.1|11823|11822.3|11820.4|11819.7|520
1631633700000|2021-09-14 15:35:00|11821.8|11821.2|11822.7|11822.1|11824|11823.2|11821.6|11821|384
1631634000000|2021-09-14 15:40:00|11822.8|11822.2|11819.9|11819|11823|11822.4|11819.1|11818.2|424
1631634300000|2021-09-14 15:45:00|11820|11819.1|11822.8|11822.2|11823|11822.3|11819.8|11819|354
1631634600000|2021-09-14 15:50:00|11822.7|11822.1|11821.8|11821.2|11823.2|11822.6|11820.9|11820.3|338
1631634900000|2021-09-14 15:55:00|11821.7|11821.1|11823.1|11822.5|11824.4|11823.7|11821.7|11821|348
1631635200000|2021-09-14 16:00:00|11823.2|11822.6|11827.3|11826.7|11828.2|11827.5|11822.7|11822|443
1631635500000|2021-09-14 16:05:00|11827.4|11826.8|11827.1|11826.5|11827.4|11826.8|11826.3|11825.7|324
1631635800000|2021-09-14 16:10:00|11827.2|11826.6|11826.1|11825.5|11827.9|11827.3|11826.1|11825.2|326
1631636100000|2021-09-14 16:15:00|11826.2|11825.6|11825.9|11825.3|11826.6|11826|11824.9|11824.3|269
1631636400000|2021-09-14 16:20:00|11825.8|11825.2|11826.2|11825.6|11826.9|11826.3|11825.8|11825.1|260
1631636700000|2021-09-14 16:25:00|11826.3|11825.7|11826.9|11826|11827.9|11827.2|11826.1|11825.5|240
1631637000000|2021-09-14 16:30:00|11826.8|11825.9|11827|11826.4|11828.1|11827.2|11826.4|11825.6|294
1631637300000|2021-09-14 16:35:00|11827.2|11826.6|11826.3|11825.7|11827.9|11827.3|11826.1|11825.5|253
1631637600000|2021-09-14 16:40:00|11826.4|11825.8|11824.7|11824.1|11826.7|11825.9|11824.5|11823.9|297
1631637900000|2021-09-14 16:45:00|11824.6|11824|11823.7|11822.8|11825.4|11824.7|11823.3|11822.4|256
1631638200000|2021-09-14 16:50:00|11823.6|11822.7|11822.1|11821.2|11824.2|11823.4|11821.9|11821|266
1631638500000|2021-09-14 16:55:00|11822|11821.1|11822.2|11821.6|11822.8|11822.1|11821.3|11820.5|317
1631638800000|2021-09-14 17:00:00|11822.3|11821.7|11821.2|11820.3|11823.8|11823|11820.9|11820.2|375
1631639100000|2021-09-14 17:05:00|11821.3|11820.4|11819.5|11818.9|11822.4|11821.6|11818.7|11818|413
1631639400000|2021-09-14 17:10:00|11819.7|11819.1|11819.5|11818.6|11820.7|11819.9|11819.1|11818.4|366
1631639700000|2021-09-14 17:15:00|11819.6|11818.7|11821.8|11820.9|11821.9|11821|11819.5|11818.6|309
1631640000000|2021-09-14 17:20:00|11821.7|11820.8|11825|11824.1|11826.2|11825.3|11821.5|11820.6|309
1631640300000|2021-09-14 17:25:00|11824.9|11824|11825.2|11824.3|11826.6|11825.7|11824.8|11823.9|287
1631640600000|2021-09-14 17:30:00|11825.3|11824.4|11822.2|11821.3|11825.3|11824.4|11821.4|11820.6|457
1631640900000|2021-09-14 17:35:00|11822.3|11821.4|11822.3|11821.7|11823|11822.3|11821.8|11821|275
1631641200000|2021-09-14 17:40:00|11822.2|11821.6|11822.9|11822.3|11823.3|11822.6|11821.4|11820.7|260
1631641500000|2021-09-14 17:45:00|11823|11822.4|11825|11824.1|11825.2|11824.4|11822.8|11822.1|226
1631641800000|2021-09-14 17:50:00|11825.1|11824.2|11824.2|11823.6|11825.2|11824.4|11823.5|11822.9|241
1631642100000|2021-09-14 17:55:00|11824|11823.4|11823.5|11822.9|11824.7|11823.9|11822.8|11822|224
1631642400000|2021-09-14 18:00:00|11823.4|11822.8|11822.7|11822.1|11824.3|11823.6|11822.6|11821.8|287
1631642700000|2021-09-14 18:05:00|11822.8|11822.2|11823.3|11822.4|11824.6|11823.8|11822.7|11821.9|270
1631643000000|2021-09-14 18:10:00|11823.2|11822.3|11822.3|11821.7|11823.7|11823.1|11821.7|11821|245
1631643300000|2021-09-14 18:15:00|11822.4|11821.8|11820.7|11820.1|11822.4|11821.8|11820.5|11819.8|266
1631643600000|2021-09-14 18:20:00|11820.9|11820.3|11819.3|11818.7|11821.2|11820.4|11819.3|11818.7|458
1631643900000|2021-09-14 18:25:00|11819.6|11819|11815.2|11814.6|11820.1|11819.2|11815|11814.3|382
1631644200000|2021-09-14 18:30:00|11815.1|11814.5|11813.3|11812.4|11815.8|11815|11812.9|11812.2|408
1631644500000|2021-09-14 18:35:00|11813.4|11812.5|11811.4|11810.5|11813.4|11812.5|11810.9|11810|369
1631644800000|2021-09-14 18:40:00|11811.5|11810.6|11812.8|11811.9|11813.8|11812.9|11811.4|11810.5|363
1631645100000|2021-09-14 18:45:00|11812.9|11812|11808.4|11807.8|11812.9|11812|11808.4|11807.8|424
1631645400000|2021-09-14 18:50:00|11808.5|11807.9|11808.6|11808|11809.9|11809.1|11808.4|11807.7|367
1631645700000|2021-09-14 18:55:00|11808.5|11807.7|11808|11807.4|11809.9|11809.2|11807.9|11807.3|360
1631646000000|2021-09-14 19:00:00|11808.1|11807.5|11806.2|11805.6|11808.6|11807.9|11806|11805.2|393
1631646300000|2021-09-14 19:05:00|11806.1|11805.5|11805|11804.4|11806.2|11805.5|11804.1|11803.5|363
1631646600000|2021-09-14 19:10:00|11804.9|11804.3|11806.3|11805.4|11807.5|11806.7|11804.9|11804.1|383
1631646900000|2021-09-14 19:15:00|11806.2|11805.3|11805.9|11805|11807.3|11806.6|11805.6|11804.7|528
1631647200000|2021-09-14 19:20:00|11805.5|11804.9|11804.5|11803.6|11805.7|11805|11804.1|11803.4|325
1631647500000|2021-09-14 19:25:00|11804.4|11803.5|11802.8|11802.2|11804.5|11803.9|11802.6|11801.9|292
1631647800000|2021-09-14 19:30:00|11802.9|11802.3|11801.1|11800.2|11802.9|11802.3|11800.3|11799.7|363
1631648100000|2021-09-14 19:35:00|11801|11800.1|11803.1|11802.5|11803.1|11802.5|11800.8|11800|281
1631648400000|2021-09-14 19:40:00|11803|11802.4|11803.2|11802.3|11803.7|11803|11802|11801.4|230
1631648700000|2021-09-14 19:45:00|11803.1|11802.2|11805.2|11804.3|11805.7|11804.8|11803.1|11802.2|329
1631649000000|2021-09-14 19:50:00|11805.3|11804.4|11807.1|11806.2|11807.2|11806.3|11804.5|11803.9|384
1631649300000|2021-09-14 19:55:00|11806.9|11806|11805|11804.4|11807.9|11807|11804.9|11804.2|501
1631649600000|2021-09-14 20:00:00|11806|11805.1|11805.9|11805|11806.6|11805.9|11804.7|11803.9|290
1631649900000|2021-09-14 20:05:00|11806|11805.1|11806.6|11805.7|11807.3|11806.5|11805.9|11805|101
1631650200000|2021-09-14 20:10:00|11806.5|11805.9|11806.4|11805.5|11807.2|11806.4|11806.1|11805.4|115
1631650500000|2021-09-14 20:15:00|11806.3|11805.7|11807|11806.4|11807.3|11806.6|11806.3|11805.5|85
1631650800000|2021-09-14 20:20:00|11807.1|11806.2|11806.9|11806|11807.2|11806.4|11806.3|11805.5|83
1631651100000|2021-09-14 20:25:00|11806.7|11806.1|11807.6|11806.7|11807.7|11806.8|11806.5|11805.7|89
1631651400000|2021-09-14 20:30:00|11807.7|11806.8|11806.8|11805.9|11807.7|11806.9|11806.6|11805.7|82
1631651700000|2021-09-14 20:35:00|11806.7|11806.1|11806.7|11805.8|11806.9|11806.1|11806.5|11805.6|54
1631652000000|2021-09-14 20:40:00|11806.5|11805.9|11805.7|11804.8|11806.7|11805.9|11805|11804.1|107
1631652300000|2021-09-14 20:45:00|11805.6|11804.7|11805.8|11804.9|11806.1|11805.2|11805.3|11804.4|163
1631652600000|2021-09-14 20:50:00|11805.9|11805|11805|11804.1|11806.2|11805.3|11804.2|11803.3|184
1631652900000|2021-09-14 20:55:00|11805.1|11804.2|11804.9|11801.8|11805.6|11804.7|11804.3|11801.8|155
1631653200000|2021-09-14 21:00:00|11805|11803.4|11810.5|11803.5|11810.8|11803.8|11804.9|11800.4|60
1631653500000|2021-09-14 21:05:00|11810.1|11803.1|11810.6|11803.6|11811.6|11804.6|11809.1|11802.1|72
1631653800000|2021-09-14 21:10:00|11810.5|11803.5|11810.6|11803.6|11811.2|11804.2|11809.4|11802.4|119
1631654100000|2021-09-14 21:15:00|11810.2|11803.2|11810.3|11803.3|11811.3|11804.3|11809.4|11802.4|67
1631654400000|2021-09-14 21:20:00|11809.6|11802.6|11811.3|11804.3|11812|11805|11807.7|11800.7|150
1631654700000|2021-09-14 21:25:00|11811.1|11804.1|11809.2|11804.4|11812.5|11806.2|11809|11802.8|247
1631655000000|2021-09-14 21:30:00|11809.4|11804.5|11807.5|11803.2|11809.9|11805.2|11806.5|11800.3|245
1631655300000|2021-09-14 21:35:00|11807.4|11803.1|11807.5|11804.4|11808|11804.6|11807|11802.4|153
1631655600000|2021-09-14 21:40:00|11807.4|11804.6|11808.6|11801.6|11809.2|11804.9|11806|11800.6|184
1631655900000|2021-09-14 21:45:00|11809.1|11802.1|11807.5|11802.8|11812.8|11805.8|11806.9|11800.6|624
1631656200000|2021-09-14 21:50:00|11807.4|11802.7|11807.9|11802.2|11808|11803.1|11806|11800.5|1275
1631656500000|2021-09-14 21:55:00|11807.7|11801.9|11810.9|11803.9|11812.8|11805.8|11807.2|11801.2|991
1631656800000|2021-09-14 22:00:00|11811|11804|11805.1|11803.8|11812.1|11805.1|11804.8|11801.4|920
1631657100000|2021-09-14 22:05:00|11805|11803.9|11805|11803.8|11805.5|11804.4|11804.3|11803.3|544
1631657400000|2021-09-14 22:10:00|11805.2|11803.9|11804.1|11803.2|11806|11804.8|11804|11803.1|134
1631657700000|2021-09-14 22:15:00|11804|11803.1|11804.2|11803.3|11804.4|11803.4|11804|11803.1|72
1631658000000|2021-09-14 22:20:00|11804.3|11803.4|11803.8|11802.9|11804.5|11803.5|11803.2|11802.3|68
1631658300000|2021-09-14 22:25:00|11803.7|11802.8|11802.7|11801.8|11804.3|11803.2|11802.5|11801.6|82
1631658600000|2021-09-14 22:30:00|11802.6|11801.7|11801.9|11801|11802.8|11801.9|11801.5|11800.6|168
1631658900000|2021-09-14 22:35:00|11801.8|11800.9|11801.6|11800.7|11802|11801.1|11801.3|11800.4|103
1631659200000|2021-09-14 22:40:00|11801.8|11800.9|11801.7|11800.8|11801.8|11800.9|11801.2|11800.3|82
1631659500000|2021-09-14 22:45:00|11801.4|11800.5|11801.3|11800.4|11801.7|11800.8|11801.1|11800.2|81
1631659800000|2021-09-14 22:50:00|11801.2|11800.3|11801.3|11800.4|11801.4|11800.5|11801.1|11800.2|88
1631660100000|2021-09-14 22:55:00|11801.2|11800.3|11801.7|11800.8|11801.9|11801|11801.1|11800.2|64
1631660400000|2021-09-14 23:00:00|11801.8|11800.9|11801.3|11800.4|11802.1|11801.2|11801.1|11800.3|77
1631660700000|2021-09-14 23:05:00|11801.4|11800.5|11801.7|11801.1|11802|11801.2|11801.3|11800.4|41
1631661000000|2021-09-14 23:10:00|11801.8|11801.2|11802.4|11801.5|11802.4|11801.5|11801.7|11800.9|70
1631661300000|2021-09-14 23:15:00|11802.3|11801.4|11801.7|11800.8|11802.5|11801.6|11801.7|11800.8|54
1631661600000|2021-09-14 23:20:00|11801.8|11800.9|11801.9|11801|11801.9|11801.1|11801.6|11800.8|37
1631661900000|2021-09-14 23:25:00|11801.8|11800.9|11801.7|11800.8|11802.7|11801.8|11801.6|11800.8|71
1631662200000|2021-09-14 23:30:00|11801.8|11800.9|11802.3|11801.4|11802.4|11801.5|11801.7|11800.8|61
1631662500000|2021-09-14 23:35:00|11802.4|11801.5|11802.4|11801.5|11802.6|11801.7|11802.1|11801.3|83
1631662800000|2021-09-14 23:40:00|11802.3|11801.4|11802.3|11801.4|11802.8|11802|11802.2|11801.3|58
1631663100000|2021-09-14 23:45:00|11802.4|11801.5|11802.1|11801.2|11802.4|11801.5|11801.7|11800.9|73
1631663400000|2021-09-14 23:50:00|11802|11801.4|11802.8|11801.9|11802.9|11802.1|11801.8|11800.9|79
1631663700000|2021-09-14 23:55:00|11803|11802.1|11802.9|11802|11803|11802.3|11802.3|11801.4|100
1631664000000|2021-09-15 00:00:00|11803|11802.1|11802.4|11801.5|11805.2|11804.5|11802.1|11801.2|280
1631664300000|2021-09-15 00:05:00|11802.3|11801.4|11803.7|11802.8|11803.9|11803|11802.2|11801.3|196
1631664600000|2021-09-15 00:10:00|11803.6|11802.7|11801.8|11800.9|11803.9|11803|11801.6|11800.9|189
1631664900000|2021-09-15 00:15:00|11801.9|11801|11803.8|11802.9|11804.2|11803.4|11801.8|11800.9|262
1631665200000|2021-09-15 00:20:00|11803.9|11803|11803.2|11802.3|11804|11803.3|11802.7|11801.8|126
1631665500000|2021-09-15 00:25:00|11803.3|11802.4|11802.8|11801.9|11803.7|11802.9|11802.1|11801.3|172
1631665800000|2021-09-15 00:30:00|11802.9|11802|11802.3|11801.4|11803.1|11802.2|11802.1|11801.3|120
1631666100000|2021-09-15 00:35:00|11802.1|11801.5|11801.7|11801.1|11802.5|11801.7|11801.2|11800.4|194
1631666400000|2021-09-15 00:40:00|11801.9|11801|11803.3|11802.4|11803.4|11802.5|11801.5|11800.8|164
1631666700000|2021-09-15 00:45:00|11803.2|11802.6|11803.2|11802.6|11803.9|11803.2|11802.2|11801.3|185
1631667000000|2021-09-15 00:50:00|11803.3|11802.4|11806.9|11806|11807.5|11806.6|11803.2|11802.3|313
1631667300000|2021-09-15 00:55:00|11806.6|11805.7|11805.9|11805|11807.9|11807.2|11805.1|11804.5|356
1631667600000|2021-09-15 01:00:00|11805.7|11805.1|11807.2|11806.6|11807.9|11807.2|11805|11804.4|253
1631667900000|2021-09-15 01:05:00|11807.1|11806.5|11807.2|11806.3|11807.9|11807.2|11806.4|11805.5|184
1631668200000|2021-09-15 01:10:00|11807.3|11806.6|11808.5|11807.6|11809|11808.3|11807|11806.3|176
1631668500000|2021-09-15 01:15:00|11808.3|11807.4|11809|11808.4|11809.4|11808.7|11808.1|11807.3|220
1631668800000|2021-09-15 01:20:00|11808.9|11808.3|11807.4|11806.5|11810.3|11809.5|11807.2|11806.4|210
1631669100000|2021-09-15 01:25:00|11807.3|11806.7|11808.5|11807.9|11809|11808.1|11807.1|11806.3|268
1631669400000|2021-09-15 01:30:00|11808.6|11808|11810.9|11810|11810.9|11810.2|11808.1|11807.3|307
1631669700000|2021-09-15 01:35:00|11810.8|11809.9|11811.4|11810.8|11811.9|11811.2|11810.3|11809.5|275
1631670000000|2021-09-15 01:40:00|11811.3|11810.7|11811.3|11810.4|11812.4|11811.8|11811.1|11810.3|227
1631670300000|2021-09-15 01:45:00|11811.1|11810.2|11809.6|11808.7|11811.6|11810.7|11809.1|11808.4|330
1631670600000|2021-09-15 01:50:00|11809.3|11808.4|11808.8|11807.9|11810.7|11809.8|11808.5|11807.8|305
1631670900000|2021-09-15 01:55:00|11808.9|11808|11808.9|11808|11809.3|11808.4|11808|11807.3|163
1631671200000|2021-09-15 02:00:00|11809|11808.1|11805.7|11804.8|11809|11808.1|11804.1|11803.3|408
1631671500000|2021-09-15 02:05:00|11805.6|11804.7|11807.5|11806.9|11808.5|11807.8|11805.3|11804.4|365
1631671800000|2021-09-15 02:10:00|11807.4|11806.8|11806.8|11805.9|11807.4|11806.8|11805.6|11804.9|255
1631672100000|2021-09-15 02:15:00|11806.9|11806|11808.8|11807.9|11809.1|11808.2|11806.5|11805.9|308
1631672400000|2021-09-15 02:20:00|11808.7|11807.8|11808.5|11807.6|11809.7|11808.8|11807.6|11806.8|290
1631672700000|2021-09-15 02:25:00|11808.4|11807.5|11808.4|11807.5|11808.8|11808|11808|11807.1|203
1631673000000|2021-09-15 02:30:00|11808.3|11807.4|11808.7|11808.1|11810.1|11809.3|11807.9|11807.2|245
1631673300000|2021-09-15 02:35:00|11808.6|11808|11807.6|11806.7|11808.7|11808|11807.1|11806.3|252
1631673600000|2021-09-15 02:40:00|11807.4|11806.8|11805.2|11804.3|11807.6|11806.8|11805.1|11804.3|283
1631673900000|2021-09-15 02:45:00|11805.3|11804.4|11806.2|11805.6|11806.6|11805.8|11804.9|11804|285
1631674200000|2021-09-15 02:50:00|11806.1|11805.5|11805.7|11804.8|11806.5|11805.7|11805.4|11804.6|217
1631674500000|2021-09-15 02:55:00|11805.6|11805|11806.8|11805.9|11806.8|11806.2|11805.2|11804.5|309
1631674800000|2021-09-15 03:00:00|11806.7|11806.1|11807.3|11806.4|11808.6|11807.8|11806.6|11805.9|220
1631675100000|2021-09-15 03:05:00|11807.4|11806.7|11806.1|11805.2|11807.4|11806.8|11805.9|11805.1|158
1631675400000|2021-09-15 03:10:00|11806.2|11805.3|11807.2|11806.3|11807.9|11807.1|11806.1|11805.2|140
1631675700000|2021-09-15 03:15:00|11807.3|11806.4|11807.7|11807.1|11808.1|11807.3|11806.5|11805.8|191
1631676000000|2021-09-15 03:20:00|11807.6|11807|11809.5|11808.6|11809.5|11808.7|11807.5|11806.6|101
1631676300000|2021-09-15 03:25:00|11809.3|11808.7|11810|11809.1|11810.1|11809.4|11808.6|11807.9|171
1631676600000|2021-09-15 03:30:00|11809.9|11809.3|11808.7|11808.1|11810|11809.3|11808.4|11807.6|232
1631676900000|2021-09-15 03:35:00|11808.8|11807.9|11808.8|11807.9|11809.8|11809.1|11808.3|11807.7|141
1631677200000|2021-09-15 03:40:00|11808.7|11808.1|11809.3|11808.4|11809.4|11808.6|11808|11807.3|212
1631677500000|2021-09-15 03:45:00|11809.2|11808.3|11809.1|11808.5|11809.8|11809|11808.8|11808|153
1631677800000|2021-09-15 03:50:00|11809|11808.4|11806.7|11805.8|11809.3|11808.5|11806.6|11805.8|205
1631678100000|2021-09-15 03:55:00|11806.8|11805.9|11806.6|11805.7|11807|11806.4|11806.1|11805.3|165
1631678400000|2021-09-15 04:00:00|11806.7|11805.8|11806.8|11806.2|11807|11806.3|11805.8|11804.9|123
1631678700000|2021-09-15 04:05:00|11806.7|11806.1|11808.1|11807.2|11808.2|11807.3|11806.6|11806|323
1631679000000|2021-09-15 04:10:00|11808|11807.1|11808.9|11808.3|11809.7|11808.9|11807.7|11807|212
1631679300000|2021-09-15 04:15:00|11809|11808.4|11807.8|11807.2|11809.2|11808.4|11807.3|11806.4|165
1631679600000|2021-09-15 04:20:00|11807.9|11807.3|11807.1|11806.5|11808.2|11807.5|11807|11806.3|164
1631679900000|2021-09-15 04:25:00|11807.3|11806.4|11807.2|11806.3|11807.5|11806.8|11806.9|11806.1|123
1631680200000|2021-09-15 04:30:00|11807.5|11806.6|11806.1|11805.2|11807.5|11806.6|11805.4|11804.6|158
1631680500000|2021-09-15 04:35:00|11806|11805.1|11805.7|11804.8|11806.1|11805.4|11805|11804.3|128
1631680800000|2021-09-15 04:40:00|11805.5|11804.9|11805.8|11805.2|11806.1|11805.3|11805.4|11804.7|81
1631681100000|2021-09-15 04:45:00|11805.9|11805.3|11805.7|11804.8|11806.2|11805.3|11805.2|11804.5|102
1631681400000|2021-09-15 04:50:00|11805.6|11804.7|11806.2|11805.3|11806.5|11805.7|11804.9|11804.1|140
1631681700000|2021-09-15 04:55:00|11806.4|11805.5|11805.7|11804.8|11806.6|11805.7|11804.8|11804.1|177
1631682000000|2021-09-15 05:00:00|11805.6|11804.7|11806.4|11805.8|11807.2|11806.4|11805.3|11804.4|228
1631682300000|2021-09-15 05:05:00|11806.5|11805.9|11806.5|11805.6|11806.8|11806|11805.9|11805.2|140
1631682600000|2021-09-15 05:10:00|11806.4|11805.5|11806.7|11806.1|11807|11806.2|11805.9|11805.2|108
1631682900000|2021-09-15 05:15:00|11806.6|11806|11803.6|11802.7|11806.7|11806|11801.2|11800.3|434
1631683200000|2021-09-15 05:20:00|11803.7|11802.8|11803.9|11803.3|11805.5|11804.7|11803.5|11802.7|244
1631683500000|2021-09-15 05:25:00|11803.8|11802.9|11802.1|11801.2|11804.2|11803.4|11801.9|11801.1|330
1631683800000|2021-09-15 05:30:00|11802|11801.4|11803.9|11803.3|11804.1|11803.3|11801.6|11800.7|319
1631684100000|2021-09-15 05:35:00|11804.1|11803.2|11804.4|11803.8|11805.7|11805|11803.5|11802.7|272
1631684400000|2021-09-15 05:40:00|11804.5|11803.9|11805.4|11804.8|11806.1|11805.4|11804.5|11803.8|224
1631684700000|2021-09-15 05:45:00|11805.3|11804.7|11806.3|11805.7|11806.4|11805.7|11804.9|11804.2|195
1631685000000|2021-09-15 05:50:00|11806.4|11805.5|11807|11806.4|11807.2|11806.5|11805.8|11805|318
1631685300000|2021-09-15 05:55:00|11807.2|11806.3|11806.2|11805.3|11807.6|11806.7|11804.6|11803.7|385
1631685600000|2021-09-15 06:00:00|11806.4|11805.5|11806.4|11805.5|11809.5|11808.8|11804.7|11803.8|453
1631685900000|2021-09-15 06:05:00|11806.5|11805.6|11803.5|11802.9|11807.1|11806.5|11803.5|11802.8|422
1631686200000|2021-09-15 06:10:00|11803.3|11802.6|11806.8|11806.2|11809.1|11808.2|11802.8|11801.9|563
1631686500000|2021-09-15 06:15:00|11806.9|11806|11807.1|11806.2|11808.1|11807.4|11805.3|11804.5|468
1631686800000|2021-09-15 06:20:00|11806.7|11806.1|11805.5|11804.6|11807.9|11807.3|11805.1|11804.4|459
1631687100000|2021-09-15 06:25:00|11805.3|11804.7|11805.6|11805|11807|11806.3|11804.2|11803.5|438
1631687400000|2021-09-15 06:30:00|11805.7|11804.8|11804.3|11803.4|11806.5|11805.6|11803.4|11802.5|357
1631687700000|2021-09-15 06:35:00|11804.2|11803.3|11801.2|11800.6|11804.2|11803.4|11799.5|11798.8|472
1631688000000|2021-09-15 06:40:00|11801.4|11800.8|11808.4|11807.5|11808.7|11807.8|11801.4|11800.6|492
1631688300000|2021-09-15 06:45:00|11808.5|11807.6|11810.1|11809.2|11810.8|11810|11807|11806.2|520
1631688600000|2021-09-15 06:50:00|11809.8|11809.3|11809.3|11808.4|11810.3|11809.5|11808|11807.3|418
1631688900000|2021-09-15 06:55:00|11809.4|11808.8|11808.1|11807.2|11812.3|11811.7|11807.7|11806.9|723
1631689200000|2021-09-15 07:00:00|11807.9|11807.3|11807|11806.1|11808.9|11808|11805.8|11805.2|654
1631689500000|2021-09-15 07:05:00|11807.1|11806.2|11808.2|11807.3|11811.4|11810.7|11806.1|11805.2|738
1631689800000|2021-09-15 07:10:00|11808.3|11807.4|11809.1|11808.5|11809.6|11808.8|11806.5|11805.9|536
1631690100000|2021-09-15 07:15:00|11809.2|11808.6|11812.9|11812|11813.1|11812.2|11808.4|11807.8|506
1631690400000|2021-09-15 07:20:00|11812.7|11812.1|11813.4|11812.8|11815.3|11814.7|11812|11811.2|494
1631690700000|2021-09-15 07:25:00|11813.3|11812.7|11814.6|11814|11815.8|11815.1|11813.3|11812.6|457
1631691000000|2021-09-15 07:30:00|11814.4|11813.8|11816.6|11816|11816.7|11816|11813.5|11812.8|351
1631691300000|2021-09-15 07:35:00|11816.7|11815.8|11816.1|11815.5|11817.7|11816.9|11815.3|11814.7|403
1631691600000|2021-09-15 07:40:00|11816.2|11815.6|11814.5|11813.9|11816.3|11815.7|11813.6|11812.8|288
1631691900000|2021-09-15 07:45:00|11814.6|11814|11817.9|11817.3|11818.4|11817.6|11814|11813.3|414
1631692200000|2021-09-15 07:50:00|11817.4|11816.8|11818.3|11817.4|11818.9|11818.1|11816|11815.2|429
1631692500000|2021-09-15 07:55:00|11818.1|11817.5|11817.3|11816.4|11819.1|11818.2|11815.3|11814.6|428
1631692800000|2021-09-15 08:00:00|11817.4|11816.5|11816|11815.4|11818.7|11818.1|11815.7|11814.9|442
1631693100000|2021-09-15 08:05:00|11815.9|11815.3|11819|11818.4|11819.9|11819|11815.9|11815.2|343
1631693400000|2021-09-15 08:10:00|11819.1|11818.5|11818|11817.4|11819.9|11819.2|11818|11817.4|332
1631693700000|2021-09-15 08:15:00|11818.1|11817.5|11818.1|11817.5|11819.1|11818.4|11817|11816.4|400
1631694000000|2021-09-15 08:20:00|11818|11817.4|11818.5|11817.9|11819.7|11818.9|11817.9|11817.3|314
1631694300000|2021-09-15 08:25:00|11818.4|11817.8|11817|11816.1|11818.9|11818.2|11816.8|11816.1|427
1631694600000|2021-09-15 08:30:00|11816.7|11815.9|11815.1|11814.2|11817.4|11816.8|11814.6|11813.8|411
1631694900000|2021-09-15 08:35:00|11815.3|11814.5|11818.9|11818.3|11819.1|11818.3|11815|11814.3|326
1631695200000|2021-09-15 08:40:00|11818.8|11818.2|11825.9|11825|11826.1|11825.3|11818.8|11818|554
1631695500000|2021-09-15 08:45:00|11825.7|11825.1|11825.7|11824.8|11827.1|11826.3|11824.4|11823.8|576
1631695800000|2021-09-15 08:50:00|11825.6|11824.7|11828.1|11827.2|11829.3|11828.6|11825.5|11824.6|568
1631696100000|2021-09-15 08:55:00|11827.9|11827.3|11826.6|11825.7|11828.8|11828|11824.8|11824|536
1631696400000|2021-09-15 09:00:00|11826.7|11825.8|11825.8|11824.9|11826.8|11826|11823.6|11822.7|536
1631696700000|2021-09-15 09:05:00|11825.7|11824.8|11823.5|11822.6|11826.1|11825.2|11823.5|11822.6|373
1631697000000|2021-09-15 09:10:00|11823.6|11822.7|11820.6|11819.7|11823.9|11823|11820.4|11819.7|453
1631697300000|2021-09-15 09:15:00|11820.5|11819.6|11825.3|11824.4|11827.8|11827.1|11820.5|11819.6|561
1631697600000|2021-09-15 09:20:00|11825.2|11824.3|11823.3|11822.4|11825.4|11824.6|11822.3|11821.4|457
1631697900000|2021-09-15 09:25:00|11823.4|11822.5|11824.2|11823.3|11825.1|11824.4|11822.5|11821.9|530
1631698200000|2021-09-15 09:30:00|11824.3|11823.6|11824.9|11824|11825.8|11825.2|11823.3|11822.6|356
1631698500000|2021-09-15 09:35:00|11824.8|11824.2|11826.5|11825.9|11827|11826.3|11824.1|11823.2|329
1631698800000|2021-09-15 09:40:00|11826.6|11825.7|11828.6|11827.7|11828.7|11828|11826|11825.2|386
1631699100000|2021-09-15 09:45:00|11828.7|11827.8|11826.3|11825.4|11829.1|11828.4|11826|11825.2|362
1631699400000|2021-09-15 09:50:00|11826.1|11825.5|11824.2|11823.3|11826.7|11826|11824.1|11823.2|378
1631699700000|2021-09-15 09:55:00|11824.1|11823.5|11825.2|11824.3|11825.8|11825.1|11822.4|11821.7|412
1631700000000|2021-09-15 10:00:00|11825|11824.4|11824.4|11823.8|11825.2|11824.4|11823.9|11823.2|301
1631700300000|2021-09-15 10:05:00|11824.3|11823.7|11827.6|11827|11828.6|11827.9|11822.2|11821.3|407
1631700600000|2021-09-15 10:10:00|11827.7|11827.1|11824.3|11823.4|11828.9|11828.1|11823.8|11823.1|348
1631700900000|2021-09-15 10:15:00|11824.4|11823.5|11824.3|11823.4|11826.6|11825.9|11822.4|11821.7|418
1631701200000|2021-09-15 10:20:00|11824.2|11823.6|11825.4|11824.8|11826.8|11826.2|11823.9|11823.2|387
1631701500000|2021-09-15 10:25:00|11825.3|11824.7|11825.7|11824.8|11826.1|11825.2|11822.3|11821.5|326
1631701800000|2021-09-15 10:30:00|11825.8|11824.9|11827.7|11826.8|11828|11827.1|11825.8|11824.9|312
1631702100000|2021-09-15 10:35:00|11827.6|11826.7|11827.6|11826.7|11827.7|11826.9|11825.2|11824.4|363
1631702400000|2021-09-15 10:40:00|11827.4|11827|11828.7|11827.8|11829.3|11828.6|11827.2|11826.4|354
1631702700000|2021-09-15 10:45:00|11828.6|11827.7|11831.4|11830.5|11832.3|11831.7|11828.4|11827.7|338
1631703000000|2021-09-15 10:50:00|11831.3|11830.7|11830.5|11829.6|11831.7|11830.8|11829.6|11828.9|357
1631703300000|2021-09-15 10:55:00|11830.4|11829.5|11828.1|11827.2|11831.6|11830.8|11827.1|11826.3|436
1631703600000|2021-09-15 11:00:00|11827.9|11827.3|11829.2|11828.6|11830.1|11829.3|11827|11826.2|471
1631703900000|2021-09-15 11:05:00|11829.3|11828.7|11831.1|11830.2|11832.1|11831.3|11828.8|11828.1|379
1631704200000|2021-09-15 11:10:00|11831.2|11830.3|11830.8|11830.2|11832.1|11831.5|11829.9|11829.3|366
1631704500000|2021-09-15 11:15:00|11830.9|11830.3|11827.4|11826.8|11831.5|11830.9|11827.4|11826.8|360
1631704800000|2021-09-15 11:20:00|11827.6|11827|11822.7|11822.1|11827.7|11827.1|11822.3|11821.5|388
1631705100000|2021-09-15 11:25:00|11822.8|11822.2|11824.2|11823.6|11824.3|11823.7|11822.6|11821.9|334
1631705400000|2021-09-15 11:30:00|11824.3|11823.7|11824.5|11823.6|11825.6|11824.9|11823.6|11822.9|270
1631705700000|2021-09-15 11:35:00|11824.4|11823.5|11820.1|11819.5|11824.6|11824|11819.7|11819.1|390
1631706000000|2021-09-15 11:40:00|11820.4|11819.8|11822.9|11822.3|11823.6|11823|11820.1|11819.4|384
1631706300000|2021-09-15 11:45:00|11822.7|11822.1|11822.4|11821.8|11824|11823.3|11822.3|11821.7|365
1631706600000|2021-09-15 11:50:00|11822.5|11821.9|11818.2|11817.6|11823.3|11822.5|11817.6|11816.9|361
1631706900000|2021-09-15 11:55:00|11818.3|11817.7|11821.9|11821.3|11823.2|11822.6|11818.1|11817.5|531
1631707200000|2021-09-15 12:00:00|11822.2|11821.6|11823.3|11822.7|11824.6|11824|11821.2|11820.6|414
1631707500000|2021-09-15 12:05:00|11823.6|11823|11826.4|11825.8|11826.4|11825.8|11822.7|11822|416
1631707800000|2021-09-15 12:10:00|11826.5|11825.9|11824.3|11823.7|11826.5|11825.9|11821.7|11821|440
1631708100000|2021-09-15 12:15:00|11824.6|11824|11828.2|11827.6|11829.5|11828.8|11824.6|11824|577
1631708400000|2021-09-15 12:20:00|11828.3|11827.7|11829.9|11829.3|11832.1|11831.5|11826.4|11825.8|568
1631708700000|2021-09-15 12:25:00|11829.7|11829.1|11831.2|11830.3|11832.1|11831.2|11827.3|11826.7|702
1631709000000|2021-09-15 12:30:00|11831.4|11830.5|11823.9|11823.3|11831.4|11830.5|11821.1|11820.2|1047
1631709300000|2021-09-15 12:35:00|11824.2|11823.6|11822|11821.1|11827|11826.2|11821.3|11820.7|851
1631709600000|2021-09-15 12:40:00|11822.1|11821.2|11824.2|11823.3|11826.4|11825.6|11820.4|11819.8|780
1631709900000|2021-09-15 12:45:00|11824.3|11823.4|11814.5|11813.6|11824.7|11824|11813.9|11813.1|906
1631710200000|2021-09-15 12:50:00|11814.4|11813.5|11810.4|11809.8|11815.5|11814.8|11807.7|11806.8|908
1631710500000|2021-09-15 12:55:00|11810.3|11809.5|11812|11811.1|11814.2|11813.5|11810|11809.3|766
1631710800000|2021-09-15 13:00:00|11812.1|11811.2|11810.1|11809.2|11813|11812.1|11809.2|11808.5|603
1631711100000|2021-09-15 13:05:00|11809.7|11809.1|11813.3|11812.4|11813.4|11812.7|11809.3|11808.5|672
1631711400000|2021-09-15 13:10:00|11813.4|11812.5|11812.6|11811.7|11813.7|11813.1|11811.6|11810.7|474
1631711700000|2021-09-15 13:15:00|11812.8|11811.9|11820.5|11819.6|11820.9|11820.2|11812.4|11811.6|681
1631712000000|2021-09-15 13:20:00|11820.6|11819.7|11816.3|11815.4|11821.8|11821.1|11815.9|11815|741
1631712300000|2021-09-15 13:25:00|11816.2|11815.3|11819.9|11819|11820.8|11820.2|11815.7|11815|552
1631712600000|2021-09-15 13:30:00|11820|11819.1|11819.5|11818.9|11821.5|11820.7|11817.4|11816.7|857
1631712900000|2021-09-15 13:35:00|11819.3|11818.7|11816.4|11815.5|11820|11819.3|11816|11815.2|746
1631713200000|2021-09-15 13:40:00|11816.5|11815.6|11817.2|11816.3|11818.9|11818.2|11815.6|11815|642
1631713500000|2021-09-15 13:45:00|11817|11816.4|11819.1|11818.2|11820.8|11820|11814.8|11814|994
1631713800000|2021-09-15 13:50:00|11819|11818.1|11812.9|11812|11820.4|11819.6|11812.9|11812|989
1631714100000|2021-09-15 13:55:00|11812.8|11811.9|11819.1|11818.2|11819.2|11818.4|11812.8|11811.9|817
1631714400000|2021-09-15 14:00:00|11818.8|11818.3|11817.7|11816.8|11822.9|11822.1|11816.4|11815.6|763
1631714700000|2021-09-15 14:05:00|11817.6|11816.7|11818.9|11818|11819.6|11818.7|11815.5|11814.7|761
1631715000000|2021-09-15 14:10:00|11819.1|11818.2|11819.5|11818.6|11819.6|11818.7|11816|11815.2|739
1631715300000|2021-09-15 14:15:00|11819.4|11818.5|11818.5|11817.6|11821.2|11820.3|11816.6|11815.8|703
1631715600000|2021-09-15 14:20:00|11818.4|11817.5|11818.5|11817.6|11820.3|11819.7|11817.2|11816.5|621
1631715900000|2021-09-15 14:25:00|11818.4|11817.5|11818.9|11818.3|11822.7|11822|11818.3|11817.5|711
1631716200000|2021-09-15 14:30:00|11819|11818.4|11817.2|11816.3|11820.7|11820|11816.3|11815.5|738
1631716500000|2021-09-15 14:35:00|11817.1|11816.2|11814.2|11813.3|11817.1|11816.4|11812.3|11811.5|721
1631716800000|2021-09-15 14:40:00|11814.1|11813.5|11813.5|11812.6|11816.2|11815.4|11811.7|11811.1|676
1631717100000|2021-09-15 14:45:00|11813.4|11812.5|11812.3|11811.7|11815|11814.3|11811.3|11810.4|667
1631717400000|2021-09-15 14:50:00|11812.5|11811.6|11810.8|11809.9|11819.3|11818.4|11808.5|11807.6|852
1631717700000|2021-09-15 14:55:00|11810.7|11810.1|11819.2|11818.6|11823.3|11822.4|11810.1|11809.4|984
1631718000000|2021-09-15 15:00:00|11819.1|11818.5|11818.9|11818|11819.4|11818.7|11816.1|11815.2|800
1631718300000|2021-09-15 15:05:00|11819|11818.1|11820.3|11819.4|11820.5|11819.6|11816.7|11815.9|578
1631718600000|2021-09-15 15:10:00|11820.2|11819.3|11819.8|11818.9|11822.2|11821.3|11817.9|11817.1|464
1631718900000|2021-09-15 15:15:00|11819.7|11818.8|11817.3|11816.4|11820.1|11819.2|11816.1|11815.2|401
1631719200000|2021-09-15 15:20:00|11817.2|11816.6|11818.4|11817.5|11818.4|11817.6|11815.1|11814.2|492
1631719500000|2021-09-15 15:25:00|11818.5|11817.8|11816.6|11816|11818.9|11818.2|11815.8|11815|513
1631719800000|2021-09-15 15:30:00|11816.7|11816.1|11817.5|11816.9|11818.5|11817.6|11816.5|11815.8|514
1631720100000|2021-09-15 15:35:00|11817.4|11816.8|11816.5|11815.6|11817.5|11816.8|11814.1|11813.3|486
1631720400000|2021-09-15 15:40:00|11816.6|11815.7|11816.2|11815.6|11817.5|11816.9|11815.4|11814.6|449
1631720700000|2021-09-15 15:45:00|11816.3|11815.7|11820.2|11819.3|11822.1|11821.2|11816.1|11815.4|601
1631721000000|2021-09-15 15:50:00|11820.3|11819.4|11815.3|11814.7|11820.4|11819.5|11815.1|11814.5|449
1631721300000|2021-09-15 15:55:00|11815.5|11814.6|11811.9|11811.3|11815.5|11814.7|11810|11809.3|605
1631721600000|2021-09-15 16:00:00|11811.7|11811.1|11809.4|11808.5|11812.1|11811.4|11808.7|11807.9|376
1631721900000|2021-09-15 16:05:00|11809.5|11808.6|11811.5|11810.6|11811.5|11810.6|11809|11808.2|284
1631722200000|2021-09-15 16:10:00|11811.4|11810.9|11812|11811.1|11812.8|11812.1|11810.8|11810|347
1631722500000|2021-09-15 16:15:00|11811.9|11811|11812.8|11812.2|11813.5|11812.8|11811.7|11811|261
1631722800000|2021-09-15 16:20:00|11812.9|11812.3|11811.1|11810.5|11813.5|11812.8|11810.8|11810.2|283
1631723100000|2021-09-15 16:25:00|11811|11810.4|11810.4|11809.8|11812.4|11811.8|11810.1|11809.5|352
1631723400000|2021-09-15 16:30:00|11810.5|11809.9|11805.8|11804.9|11810.9|11810.3|11805.6|11804.8|302
1631723700000|2021-09-15 16:35:00|11805.9|11805|11807.1|11806.2|11807.7|11806.8|11804.1|11803.5|286
1631724000000|2021-09-15 16:40:00|11807.3|11806.4|11808.3|11807.7|11808.9|11808|11807.2|11806.4|398
1631724300000|2021-09-15 16:45:00|11808.5|11807.6|11808|11807.1|11808.5|11807.7|11807.3|11806.5|270
1631724600000|2021-09-15 16:50:00|11808.1|11807.2|11805.9|11805|11808.4|11807.6|11805.1|11804.3|325
1631724900000|2021-09-15 16:55:00|11805.8|11804.9|11804.4|11803.5|11806.5|11805.7|11803.8|11802.9|361
1631725200000|2021-09-15 17:00:00|11804.3|11803.4|11806.3|11805.7|11806.6|11805.9|11804|11803.3|291
1631725500000|2021-09-15 17:05:00|11806.4|11805.8|11807.8|11806.9|11808|11807.2|11806.2|11805.6|245
1631725800000|2021-09-15 17:10:00|11807.9|11807|11808|11807.1|11808.5|11807.7|11807|11806.3|267
1631726100000|2021-09-15 17:15:00|11808.1|11807.2|11810.1|11809.2|11810.1|11809.4|11807.9|11807.1|312
1631726400000|2021-09-15 17:20:00|11810.2|11809.3|11810|11809.4|11810.4|11809.6|11809.1|11808.2|284
1631726700000|2021-09-15 17:25:00|11809.9|11809.3|11809.1|11808.2|11810.1|11809.4|11807.5|11806.8|312
1631727000000|2021-09-15 17:30:00|11809|11808.5|11809.9|11809|11810.1|11809.3|11808.2|11807.5|271
1631727300000|2021-09-15 17:35:00|11809.8|11808.9|11809.5|11808.6|11810.2|11809.4|11808.4|11807.6|305
1631727600000|2021-09-15 17:40:00|11809.6|11808.7|11810|11809.4|11810.5|11809.8|11808.8|11808.1|237
1631727900000|2021-09-15 17:45:00|11810.1|11809.5|11809.8|11808.9|11810.8|11810.1|11808.8|11808.1|320
1631728200000|2021-09-15 17:50:00|11809.9|11809|11810.2|11809.6|11810.4|11809.7|11809|11808.3|197
1631728500000|2021-09-15 17:55:00|11810.1|11809.5|11809|11808.1|11811.7|11810.8|11808.6|11808|278
1631728800000|2021-09-15 18:00:00|11808.9|11808|11808.5|11807.9|11809.7|11809|11807.7|11806.9|271
1631729100000|2021-09-15 18:05:00|11808.6|11807.7|11807.1|11806.2|11808.8|11808.1|11806.9|11806.1|179
1631729400000|2021-09-15 18:10:00|11807|11806.1|11806.8|11806.2|11808|11807.3|11806.3|11805.5|222
1631729700000|2021-09-15 18:15:00|11806.7|11806.1|11806.5|11805.6|11807.4|11806.8|11806.4|11805.5|175
1631730000000|2021-09-15 18:20:00|11806.9|11806|11805.8|11805.2|11807.1|11806.4|11805.3|11804.5|206
1631730300000|2021-09-15 18:25:00|11805.9|11805.3|11806.2|11805.6|11807.3|11806.7|11805.8|11805.2|199
1631730600000|2021-09-15 18:30:00|11806.3|11805.4|11807.2|11806.3|11807.2|11806.6|11805.8|11805.1|309
1631730900000|2021-09-15 18:35:00|11807.1|11806.2|11807.9|11807.3|11808.3|11807.6|11806.9|11806|296
1631731200000|2021-09-15 18:40:00|11808|11807.4|11809.4|11808.5|11809.5|11808.6|11807.2|11806.6|289
1631731500000|2021-09-15 18:45:00|11809.5|11808.9|11809.5|11808.9|11809.9|11809|11808.6|11807.9|234
1631731800000|2021-09-15 18:50:00|11809.6|11809|11808.8|11807.9|11809.8|11809.1|11807.6|11806.9|259
1631732100000|2021-09-15 18:55:00|11808.9|11808|11808.1|11807.2|11808.9|11808|11806.3|11805.6|426
1631732400000|2021-09-15 19:00:00|11808.2|11807.3|11808.1|11807.2|11809.4|11808.5|11807|11806.1|239
1631732700000|2021-09-15 19:05:00|11808|11807.4|11809.6|11808.7|11810|11809.1|11807.2|11806.4|207
1631733000000|2021-09-15 19:10:00|11809.5|11808.6|11810.1|11809.5|11810.4|11809.6|11809.5|11808.6|270
1631733300000|2021-09-15 19:15:00|11809.9|11809.3|11810.2|11809.6|11810.8|11810.1|11809.6|11808.9|259
1631733600000|2021-09-15 19:20:00|11810.1|11809.5|11810.6|11810|11811.5|11810.6|11810.1|11809.5|206
1631733900000|2021-09-15 19:25:00|11810.7|11810.1|11811.9|11811.3|11812.3|11811.4|11810|11809.3|235
1631734200000|2021-09-15 19:30:00|11812|11811.1|11813.7|11813.1|11813.7|11813.1|11811.8|11810.9|299
1631734500000|2021-09-15 19:35:00|11813.6|11813|11813.3|11812.4|11814.3|11813.6|11813|11812.3|254
1631734800000|2021-09-15 19:40:00|11813.2|11812.6|11817.6|11817|11817.6|11817|11813.2|11812.4|322
1631735100000|2021-09-15 19:45:00|11817.5|11816.9|11815.6|11814.7|11817.9|11817|11814.4|11813.5|288
1631735400000|2021-09-15 19:50:00|11815.5|11814.6|11816.7|11816.1|11817.1|11816.4|11815|11814.4|259
1631735700000|2021-09-15 19:55:00|11816.6|11816|11817.8|11816.9|11817.8|11817.1|11816|11815.3|397
1631736000000|2021-09-15 20:00:00|11817.6|11817|11818|11817.1|11818.6|11817.7|11816.5|11815.8|204
1631736300000|2021-09-15 20:05:00|11817.8|11816.9|11815.7|11814.8|11817.8|11816.9|11815.6|11814.7|116
1631736600000|2021-09-15 20:10:00|11815.8|11814.9|11817.2|11816.3|11817.9|11817|11815.6|11814.7|82
1631736900000|2021-09-15 20:15:00|11817.3|11816.4|11815.4|11814.5|11817.3|11816.4|11815.1|11814.3|104
1631737200000|2021-09-15 20:20:00|11815.3|11814.4|11814.8|11813.9|11815.4|11814.6|11814.6|11813.9|88
1631737500000|2021-09-15 20:25:00|11814.6|11814|11814.8|11813.9|11814.9|11814.2|11814.4|11813.7|51
1631737800000|2021-09-15 20:30:00|11814.9|11814|11814.8|11813.9|11815|11814.2|11814.7|11813.8|56
1631738100000|2021-09-15 20:35:00|11814.9|11814|11814.9|11814|11814.9|11814|11814.3|11813.5|61
1631738400000|2021-09-15 20:40:00|11814.8|11813.9|11815.7|11814.8|11816.5|11815.8|11814.8|11813.9|60
1631738700000|2021-09-15 20:45:00|11815.6|11814.7|11815.6|11814.7|11816.2|11815.2|11815.5|11814.6|125
1631739000000|2021-09-15 20:50:00|11815.5|11814.6|11816|11815.1|11816.2|11815.3|11815.4|11814.5|154
1631739300000|2021-09-15 20:55:00|11816.1|11815.2|11818.5|11815.4|11818.6|11815.6|11815.4|11814.1|244
1631739600000|2021-09-15 21:00:00|11818.6|11815.5|11817|11814.7|11819.7|11815.5|11817|11814.2|54
1631739900000|2021-09-15 21:05:00|11817.4|11814|11817.6|11814.9|11818.8|11814.9|11816.5|11813.4|114
1631740200000|2021-09-15 21:10:00|11816.6|11814.1|11820.3|11814.1|11820.9|11815.1|11816.5|11812.2|155
1631740500000|2021-09-15 21:15:00|11820.4|11813.9|11820.2|11813.2|11820.5|11814.7|11819.2|11813.1|140
1631740800000|2021-09-15 21:20:00|11820|11813.7|11819|11813.5|11820.6|11815.8|11819|11813.2|140
1631741100000|2021-09-15 21:25:00|11819.1|11813.6|11818.4|11814|11819.7|11815.1|11817.5|11812.6|138
1631741400000|2021-09-15 21:30:00|11818.9|11814.4|11818.2|11814.4|11819.3|11814.9|11817.4|11812.9|153
1631741700000|2021-09-15 21:35:00|11818.3|11814.1|11818.3|11814.3|11818.8|11815|11817.4|11813.6|102
1631742000000|2021-09-15 21:40:00|11817.9|11814.1|11817.8|11815|11818.4|11815.2|11817.4|11813.7|120
1631742300000|2021-09-15 21:45:00|11818.9|11815.4|11817.7|11815|11818.9|11815.4|11817.4|11814|190
1631742600000|2021-09-15 21:50:00|11818|11814.8|11818.1|11814.3|11819.1|11815.2|11817.4|11813.5|185
1631742900000|2021-09-15 21:55:00|11818|11814.1|11818|11814.6|11819.8|11816.3|11817|11813.7|173
1631743200000|2021-09-15 22:00:00|11818.1|11814.8|11818.5|11816.8|11820.1|11817.2|11817.7|11814.5|314
1631743500000|2021-09-15 22:05:00|11818.4|11816.7|11818|11817.1|11818.8|11817.5|11818|11816.6|115
1631743800000|2021-09-15 22:10:00|11818.1|11817.2|11818.4|11817.5|11819.3|11818.2|11818.1|11817.2|108
1631744100000|2021-09-15 22:15:00|11818.7|11817.4|11819.2|11818.3|11820|11819.1|11818.4|11817.4|143
1631744400000|2021-09-15 22:20:00|11819.1|11818.2|11819.1|11818.2|11819.5|11818.6|11818.9|11818|80
1631744700000|2021-09-15 22:25:00|11819.2|11818.3|11818.6|11817.7|11819.2|11818.3|11818.2|11817.3|68
1631745000000|2021-09-15 22:30:00|11818.5|11817.6|11818.7|11817.8|11819|11818.1|11818.3|11817.4|61
1631745300000|2021-09-15 22:35:00|11818.6|11817.7|11819.2|11818.3|11819.2|11818.3|11818.5|11817.6|74
1631745600000|2021-09-15 22:40:00|11819.1|11818.2|11818.8|11817.9|11819.2|11818.3|11818.5|11817.6|68
1631745900000|2021-09-15 22:45:00|11818.9|11818|11819.7|11818.8|11820.6|11819.7|11818.7|11817.8|165
1631746200000|2021-09-15 22:50:00|11819.6|11818.7|11821|11820.1|11821.1|11820.2|11819.1|11818.2|101
1631746500000|2021-09-15 22:55:00|11820.9|11820|11820.4|11819.5|11821.1|11820.2|11820.3|11819.4|113
1631746800000|2021-09-15 23:00:00|11820.5|11819.6|11819.1|11818.2|11821|11820.1|11819|11818.1|105
1631747100000|2021-09-15 23:05:00|11819.4|11818.5|11819|11818.1|11820.1|11819.2|11819|11818.1|59
1631747400000|2021-09-15 23:10:00|11819.1|11818.2|11818.5|11817.6|11819.1|11818.2|11818.5|11817.6|77
1631747700000|2021-09-15 23:15:00|11818.6|11817.7|11818.7|11817.8|11819.2|11818.3|11818.5|11817.6|50
1631748000000|2021-09-15 23:20:00|11818.8|11817.9|11819.9|11819|11819.9|11819|11818.7|11817.8|79
1631748300000|2021-09-15 23:25:00|11820|11819.1|11819.9|11819|11820.1|11819.2|11819.3|11818.4|100
1631748600000|2021-09-15 23:30:00|11819.8|11818.9|11819.8|11818.9|11820.1|11819.3|11819.7|11818.8|61
1631748900000|2021-09-15 23:35:00|11819.9|11819|11819.6|11818.7|11820|11819.1|11819.3|11818.4|49
1631749200000|2021-09-15 23:40:00|11819.7|11818.8|11819.5|11818.6|11820.1|11819.2|11819.1|11818.2|83
1631749500000|2021-09-15 23:45:00|11819.6|11818.7|11818.7|11817.8|11819.9|11819|11818.6|11817.7|70
1631749800000|2021-09-15 23:50:00|11818.6|11817.7|11819.5|11818.6|11819.8|11818.9|11818.2|11817.3|90
1631750100000|2021-09-15 23:55:00|11819.6|11818.7|11819.5|11818.6|11819.6|11818.7|11818.6|11817.7|81
1631750400000|2021-09-16 00:00:00|11819.3|11818.4|11817.4|11816.5|11819.6|11818.7|11816.6|11815.7|331
1631750700000|2021-09-16 00:05:00|11817.2|11816.6|11818.5|11817.6|11818.6|11817.9|11816.4|11815.6|268
1631751000000|2021-09-16 00:10:00|11818.6|11817.7|11818|11817.1|11818.9|11818|11817.6|11816.9|107
1631751300000|2021-09-16 00:15:00|11817.9|11817|11817.6|11816.7|11817.9|11817.1|11816.8|11816.1|172
1631751600000|2021-09-16 00:20:00|11817.5|11816.6|11817.6|11816.7|11817.8|11816.9|11816.8|11815.9|167
1631751900000|2021-09-16 00:25:00|11817.2|11816.6|11817.5|11816.6|11817.7|11816.8|11817|11816.1|99
1631752200000|2021-09-16 00:30:00|11817.6|11816.7|11817|11816.1|11817.7|11816.9|11816.9|11816|134
1631752500000|2021-09-16 00:35:00|11817.1|11816.2|11818.3|11817.4|11818.3|11817.7|11816.4|11815.6|161
1631752800000|2021-09-16 00:40:00|11818.5|11817.6|11820.4|11819.8|11820.7|11820.1|11818.2|11817.5|211
1631753100000|2021-09-16 00:45:00|11820.3|11819.7|11820.1|11819.2|11821|11820.4|11819.8|11819.1|159
1631753400000|2021-09-16 00:50:00|11820|11819.1|11817.7|11816.8|11820.9|11820.1|11817.6|11816.7|261
1631753700000|2021-09-16 00:55:00|11817.6|11816.7|11819.4|11818.8|11820|11819.1|11816.8|11815.9|278
1631754000000|2021-09-16 01:00:00|11819.3|11818.7|11819|11818.1|11819.8|11818.9|11817.8|11817.1|243
1631754300000|2021-09-16 01:05:00|11819.1|11818.2|11819.8|11818.9|11820.4|11819.6|11818.9|11818|197
1631754600000|2021-09-16 01:10:00|11819.6|11819|11819.6|11818.7|11819.9|11819.1|11819.1|11818.3|204
1631754900000|2021-09-16 01:15:00|11819.7|11818.8|11819.6|11818.7|11820.4|11819.7|11819.2|11818.4|175
1631755200000|2021-09-16 01:20:00|11819.5|11818.6|11818.5|11817.9|11819.6|11818.8|11818.3|11817.6|80
1631755500000|2021-09-16 01:25:00|11818.4|11817.8|11818.6|11817.7|11818.7|11817.9|11817.4|11816.7|173
1631755800000|2021-09-16 01:30:00|11818.9|11818|11817.5|11816.6|11819.9|11819|11816.5|11815.7|427
1631756100000|2021-09-16 01:35:00|11817.6|11816.7|11817|11816.1|11818.5|11817.9|11817|11816.1|295
1631756400000|2021-09-16 01:40:00|11816.8|11816.2|11817|11816.1|11817.1|11816.3|11815.5|11814.7|187
1631756700000|2021-09-16 01:45:00|11816.9|11816|11817.5|11816.6|11818.7|11817.8|11816.7|11816|207
1631757000000|2021-09-16 01:50:00|11817.6|11816.7|11817.6|11816.7|11817.8|11817.1|11816.8|11816|172
1631757300000|2021-09-16 01:55:00|11817.5|11816.6|11818.9|11818|11818.9|11818.1|11817.3|11816.4|193
1631757600000|2021-09-16 02:00:00|11819|11818.1|11817.8|11816.9|11820.1|11819.2|11817.5|11816.6|271
1631757900000|2021-09-16 02:05:00|11817.9|11817|11819|11818.1|11819.2|11818.3|11816.8|11816|280
1631758200000|2021-09-16 02:10:00|11819.1|11818.2|11818.6|11817.7|11819.1|11818.5|11818|11817.3|224
1631758500000|2021-09-16 02:15:00|11818.4|11817.5|11817.8|11816.9|11818.4|11817.7|11816.6|11815.8|281
1631758800000|2021-09-16 02:20:00|11817.7|11816.8|11817.6|11816.7|11818.3|11817.6|11817|11816.3|193
1631759100000|2021-09-16 02:25:00|11817.7|11816.8|11817.6|11816.7|11818.1|11817.3|11816.9|11816|171
1631759400000|2021-09-16 02:30:00|11817.7|11816.8|11818.2|11817.3|11818.7|11817.8|11817.5|11816.6|109
1631759700000|2021-09-16 02:35:00|11818.1|11817.2|11818.3|11817.7|11818.7|11817.9|11817.5|11816.8|109
1631760000000|2021-09-16 02:40:00|11818.5|11817.6|11818.2|11817.3|11818.7|11818|11818|11817.2|122
1631760300000|2021-09-16 02:45:00|11818.1|11817.2|11818.7|11817.8|11818.7|11818|11817.8|11817.1|132
1631760600000|2021-09-16 02:50:00|11818.6|11817.7|11818.6|11818|11818.7|11818|11817.9|11817.2|125
1631760900000|2021-09-16 02:55:00|11818.5|11817.9|11819.5|11818.6|11820.2|11819.5|11818.5|11817.9|267
1631761200000|2021-09-16 03:00:00|11819.6|11818.9|11818.5|11817.9|11819.8|11819.2|11817.8|11816.9|258
1631761500000|2021-09-16 03:05:00|11818.4|11817.8|11819.4|11818.8|11820.2|11819.5|11818.4|11817.5|210
1631761800000|2021-09-16 03:10:00|11819.3|11818.7|11817.9|11817.3|11819.5|11818.7|11817.6|11816.8|161
1631762100000|2021-09-16 03:15:00|11817.6|11817|11817.2|11816.3|11817.9|11817.3|11816.7|11815.9|117
1631762400000|2021-09-16 03:20:00|11817|11816.4|11817.1|11816.2|11817.7|11817|11816.9|11816|143
1631762700000|2021-09-16 03:25:00|11817|11816.4|11816.6|11815.7|11817.6|11816.8|11816.2|11815.6|104
1631763000000|2021-09-16 03:30:00|11816.5|11815.6|11815.7|11814.8|11816.7|11815.8|11815.4|11814.6|133
1631763300000|2021-09-16 03:35:00|11815.8|11814.9|11813.7|11812.8|11816|11815.2|11813.4|11812.7|205
1631763600000|2021-09-16 03:40:00|11814|11813.1|11813.5|11812.6|11814.2|11813.3|11813.1|11812.2|144
1631763900000|2021-09-16 03:45:00|11813.6|11812.7|11813.1|11812.2|11813.8|11813.1|11812.6|11812|129
1631764200000|2021-09-16 03:50:00|11813|11812.4|11812.5|11811.9|11813.2|11812.5|11812.3|11811.6|128
1631764500000|2021-09-16 03:55:00|11812.6|11812|11812.7|11811.8|11812.8|11812|11812.4|11811.7|98
1631764800000|2021-09-16 04:00:00|11812.6|11811.7|11811.6|11810.7|11813.2|11812.4|11811.4|11810.7|162
1631765100000|2021-09-16 04:05:00|11811.7|11810.8|11812.6|11811.7|11812.6|11811.9|11811.5|11810.7|127
1631765400000|2021-09-16 04:10:00|11812.5|11811.6|11811.2|11810.3|11812.6|11811.8|11811.1|11810.2|117
1631765700000|2021-09-16 04:15:00|11811.1|11810.2|11810.1|11809.5|11811.3|11810.4|11809.6|11808.8|171
1631766000000|2021-09-16 04:20:00|11810|11809.4|11810.6|11809.7|11810.7|11809.9|11810|11809.2|132
1631766300000|2021-09-16 04:25:00|11810.5|11809.9|11810.7|11809.8|11811.6|11810.7|11810.3|11809.6|119
1631766600000|2021-09-16 04:30:00|11810.8|11809.9|11810.6|11810|11810.8|11810|11810|11809.1|128
1631766900000|2021-09-16 04:35:00|11810.5|11809.9|11811.6|11811|11812.1|11811.3|11810.2|11809.4|148
1631767200000|2021-09-16 04:40:00|11811.7|11811.1|11810.9|11810|11811.8|11811.1|11810.6|11809.7|87
1631767500000|2021-09-16 04:45:00|11811|11810.1|11810.9|11810|11811.8|11811|11810.5|11809.7|180
1631767800000|2021-09-16 04:50:00|11810.7|11810.1|11811.7|11810.8|11811.8|11811.1|11810.5|11809.7|176
1631768100000|2021-09-16 04:55:00|11811.8|11810.9|11810.1|11809.5|11811.9|11811.2|11809.9|11809.3|142
1631768400000|2021-09-16 05:00:00|11810|11809.4|11810.3|11809.4|11810.8|11810|11809.6|11808.9|183
1631768700000|2021-09-16 05:05:00|11810.1|11809.5|11811.8|11810.9|11812.3|11811.6|11810.1|11809.4|148
1631769000000|2021-09-16 05:10:00|11811.7|11811.1|11810.8|11809.9|11811.9|11811.1|11810|11809.3|143
1631769300000|2021-09-16 05:15:00|11810.9|11810|11811.4|11810.5|11811.8|11811.1|11810.1|11809.4|162
1631769600000|2021-09-16 05:20:00|11811.3|11810.4|11811.8|11810.9|11811.8|11811|11810.8|11810.1|118
1631769900000|2021-09-16 05:25:00|11811.7|11810.8|11809.5|11808.9|11811.8|11810.9|11809.4|11808.6|235
1631770200000|2021-09-16 05:30:00|11809.7|11808.8|11807.8|11806.9|11809.7|11808.9|11807.3|11806.4|257
1631770500000|2021-09-16 05:35:00|11807.9|11807|11806.8|11805.9|11807.9|11807|11806.1|11805.3|329
1631770800000|2021-09-16 05:40:00|11806.9|11806|11806.6|11806|11807.3|11806.5|11806.1|11805.3|301
1631771100000|2021-09-16 05:45:00|11806.7|11805.8|11806.3|11805.4|11807.2|11806.4|11805.8|11805|321
1631771400000|2021-09-16 05:50:00|11806.2|11805.3|11804.9|11804|11806.2|11805.3|11803.7|11802.9|354
1631771700000|2021-09-16 05:55:00|11804.7|11804.1|11803.4|11802.5|11805.9|11805.1|11803.3|11802.5|324
1631772000000|2021-09-16 06:00:00|11803.3|11802.4|11807.4|11806.5|11807.5|11806.6|11802|11801.1|538
1631772300000|2021-09-16 06:05:00|11807.5|11806.6|11805.5|11804.6|11807.7|11806.9|11804.6|11803.9|546
1631772600000|2021-09-16 06:10:00|11805.3|11804.7|11805.9|11805|11806.4|11805.6|11803.6|11802.9|546
1631772900000|2021-09-16 06:15:00|11806|11805.1|11806.3|11805.4|11806.8|11806.1|11803.7|11802.9|485
1631773200000|2021-09-16 06:20:00|11806.4|11805.5|11804.8|11803.9|11807.7|11806.9|11802.8|11801.9|615
1631773500000|2021-09-16 06:25:00|11804.9|11804|11805.3|11804.4|11806.3|11805.5|11803.7|11803|384
1631773800000|2021-09-16 06:30:00|11805.2|11804.3|11803.6|11802.7|11805.2|11804.3|11801.3|11800.5|423
1631774100000|2021-09-16 06:35:00|11803.5|11802.6|11805.5|11804.9|11805.8|11805.1|11803.3|11802.6|355
1631774400000|2021-09-16 06:40:00|11805.4|11804.8|11806.1|11805.5|11806.8|11806|11804|11803.1|503
1631774700000|2021-09-16 06:45:00|11806.2|11805.6|11804.7|11804.1|11806.6|11805.8|11804.5|11803.7|548
1631775000000|2021-09-16 06:50:00|11804.6|11804|11796.2|11795.3|11804.9|11804.1|11796.1|11795.3|526
1631775300000|2021-09-16 06:55:00|11796.1|11795.5|11792.1|11791.5|11796.3|11795.5|11791.4|11790.7|761
1631775600000|2021-09-16 07:00:00|11792|11791.4|11795.3|11794.7|11795.5|11794.8|11789.5|11788.7|809
1631775900000|2021-09-16 07:05:00|11795.2|11794.6|11791.1|11790.5|11795.6|11794.7|11789.8|11788.9|526
1631776200000|2021-09-16 07:10:00|11791.2|11790.6|11789.3|11788.4|11791.7|11790.9|11788.5|11787.8|558
1631776500000|2021-09-16 07:15:00|11789|11788.5|11793.2|11792.6|11793.8|11792.9|11786.5|11785.7|558
1631776800000|2021-09-16 07:20:00|11793.1|11792.5|11789.8|11788.9|11793.2|11792.6|11789.4|11788.6|596
1631777100000|2021-09-16 07:25:00|11789.5|11789|11789.6|11789|11790.2|11789.5|11787.7|11786.9|527
1631777400000|2021-09-16 07:30:00|11789.7|11789.1|11793.1|11792.5|11793.2|11792.6|11789.1|11788.5|549
1631777700000|2021-09-16 07:35:00|11793|11792.4|11787.4|11786.8|11793|11792.4|11787.1|11786.4|477
1631778000000|2021-09-16 07:40:00|11787.6|11786.7|11785.1|11784.2|11788.8|11787.9|11784.9|11784.2|561
1631778300000|2021-09-16 07:45:00|11785|11784.4|11784.5|11783.6|11785.4|11784.6|11782.5|11781.9|521
1631778600000|2021-09-16 07:50:00|11784.4|11783.5|11778.6|11778|11784.5|11783.9|11778.2|11777.6|584
1631778900000|2021-09-16 07:55:00|11778.8|11777.9|11781.6|11781|11785.8|11785.2|11778.3|11777.7|641
1631779200000|2021-09-16 08:00:00|11781.9|11781.3|11784.8|11784.2|11785|11784.3|11778.4|11777.5|708
1631779500000|2021-09-16 08:05:00|11784.7|11784.1|11782.6|11782|11785.1|11784.3|11780.6|11780|458
1631779800000|2021-09-16 08:10:00|11782.4|11781.8|11776.7|11776.1|11782.4|11781.8|11776.6|11775.9|592
1631780100000|2021-09-16 08:15:00|11776.9|11776|11774.6|11774|11777.9|11777.3|11774.5|11773.7|536
1631780400000|2021-09-16 08:20:00|11774.7|11774.1|11777.1|11776.2|11779|11778.2|11774.4|11773.6|566
1631780700000|2021-09-16 08:25:00|11777|11776.1|11777.9|11777|11778.7|11778.1|11775.9|11775.3|523
1631781000000|2021-09-16 08:30:00|11777.8|11777.2|11778.4|11777.5|11778.9|11778.2|11777.5|11776.7|496
1631781300000|2021-09-16 08:35:00|11778.3|11777.4|11775.7|11775.1|11778.8|11778|11775.4|11774.7|594
1631781600000|2021-09-16 08:40:00|11775.8|11775.2|11775.4|11774.8|11776.5|11775.7|11774|11773.3|461
1631781900000|2021-09-16 08:45:00|11775.7|11775.1|11775.3|11774.4|11777|11776.3|11774.1|11773.3|452
1631782200000|2021-09-16 08:50:00|11774.8|11774.2|11774.1|11773.5|11776.5|11775.7|11774|11773.3|425
1631782500000|2021-09-16 08:55:00|11774|11773.4|11773.2|11772.3|11775.8|11775.1|11772.5|11771.8|551
1631782800000|2021-09-16 09:00:00|11773.1|11772.2|11775.9|11775.3|11778|11777.4|11771.7|11771|612
1631783100000|2021-09-16 09:05:00|11776|11775.4|11770.5|11769.9|11776|11775.4|11770.5|11769.9|488
1631783400000|2021-09-16 09:10:00|11770.4|11769.8|11767.3|11766.7|11770.7|11769.9|11766.9|11766.2|587
1631783700000|2021-09-16 09:15:00|11767.5|11766.9|11770.3|11769.4|11770.3|11769.6|11766.5|11765.9|398
1631784000000|2021-09-16 09:20:00|11770.1|11769.5|11774.4|11773.8|11774.9|11774.1|11769.6|11768.8|654
1631784300000|2021-09-16 09:25:00|11774.3|11773.7|11770.9|11770|11774.5|11773.7|11768.3|11767.7|571
1631784600000|2021-09-16 09:30:00|11771|11770.1|11772|11771.1|11772.7|11772|11769.9|11769.1|440
1631784900000|2021-09-16 09:35:00|11772.1|11771.2|11773.5|11772.9|11774.1|11773.3|11770|11769.1|494
1631785200000|2021-09-16 09:40:00|11773.4|11772.8|11770.4|11769.8|11773.6|11773|11770.2|11769.3|510
1631785500000|2021-09-16 09:45:00|11770.6|11769.7|11769.1|11768.5|11770.6|11769.9|11768.3|11767.7|334
1631785800000|2021-09-16 09:50:00|11769.2|11768.6|11768|11767.4|11769.3|11768.7|11767.2|11766.5|370
1631786100000|2021-09-16 09:55:00|11768.1|11767.5|11771.3|11770.7|11772.2|11771.6|11767.3|11766.7|492
1631786400000|2021-09-16 10:00:00|11771|11770.4|11769.8|11769.2|11771.1|11770.5|11767.7|11766.9|466
1631786700000|2021-09-16 10:05:00|11769.9|11769.3|11769.4|11768.5|11770.2|11769.6|11768.1|11767.4|337
1631787000000|2021-09-16 10:10:00|11769.5|11768.6|11767.1|11766.2|11769.5|11768.6|11766.6|11765.9|343
1631787300000|2021-09-16 10:15:00|11766.9|11766.3|11771.6|11771|11772.2|11771.6|11766.9|11766.3|454
1631787600000|2021-09-16 10:20:00|11771.7|11771.1|11770.6|11770|11771.9|11771.1|11770.1|11769.4|329
1631787900000|2021-09-16 10:25:00|11770.8|11769.9|11766.5|11765.6|11771.9|11771.3|11765.9|11765|476
1631788200000|2021-09-16 10:30:00|11766.4|11765.5|11767.4|11766.5|11767.6|11766.9|11764.3|11763.5|475
1631788500000|2021-09-16 10:35:00|11767.3|11766.7|11766.1|11765.5|11768.8|11767.9|11765.9|11765.1|452
1631788800000|2021-09-16 10:40:00|11766.2|11765.6|11763.3|11762.4|11766.6|11765.7|11762.4|11761.5|608
1631789100000|2021-09-16 10:45:00|11763.4|11762.5|11763.3|11762.4|11763.9|11763.2|11762.2|11761.4|364
1631789400000|2021-09-16 10:50:00|11763.4|11762.7|11767.1|11766.5|11767.4|11766.7|11763.2|11762.4|369
1631789700000|2021-09-16 10:55:00|11767.2|11766.3|11766.5|11765.9|11767.3|11766.5|11765.7|11765|255
1631790000000|2021-09-16 11:00:00|11766.6|11766|11768.9|11768.3|11769.7|11768.8|11766|11765.2|347
1631790300000|2021-09-16 11:05:00|11769|11768.4|11768.6|11768|11770.5|11769.6|11767.8|11767|383
1631790600000|2021-09-16 11:10:00|11768.7|11768.1|11769.8|11769.2|11769.9|11769.3|11767.4|11766.7|289
1631790900000|2021-09-16 11:15:00|11769.9|11769|11771.1|11770.5|11771.5|11770.9|11769.2|11768.5|344
1631791200000|2021-09-16 11:20:00|11771.2|11770.6|11770.5|11769.9|11771.9|11771.1|11769.9|11769.3|333
1631791500000|2021-09-16 11:25:00|11770.4|11769.8|11773|11772.4|11773.2|11772.5|11770.2|11769.5|323
1631791800000|2021-09-16 11:30:00|11772.9|11772.3|11773.8|11772.9|11774|11773.4|11772.5|11771.9|367
1631792100000|2021-09-16 11:35:00|11773.6|11773|11772|11771.4|11774.7|11774|11771.5|11770.8|380
1631792400000|2021-09-16 11:40:00|11772.1|11771.5|11772.2|11771.6|11774.2|11773.6|11771.4|11770.7|399
1631792700000|2021-09-16 11:45:00|11772.4|11771.5|11771.7|11771.1|11773.4|11772.6|11771.3|11770.7|381
1631793000000|2021-09-16 11:50:00|11772|11771.4|11772.4|11771.5|11773.2|11772.6|11771.4|11770.7|366
1631793300000|2021-09-16 11:55:00|11772.3|11771.4|11769.3|11768.4|11772.5|11771.7|11768.9|11768.2|506
1631793600000|2021-09-16 12:00:00|11769.2|11768.3|11767.8|11767.2|11770.3|11769.6|11766.4|11765.8|547
1631793900000|2021-09-16 12:05:00|11767.9|11767.3|11765|11764.4|11768.8|11768.2|11764.7|11764|476
1631794200000|2021-09-16 12:10:00|11765.1|11764.5|11763|11762.4|11766.6|11765.9|11763|11762.3|555
1631794500000|2021-09-16 12:15:00|11763.1|11762.5|11760.3|11759.7|11763.1|11762.5|11759.5|11758.9|497
1631794800000|2021-09-16 12:20:00|11760.1|11759.5|11763.3|11762.7|11764.9|11764.2|11759.5|11758.9|605
1631795100000|2021-09-16 12:25:00|11763.2|11762.6|11764.9|11763|11765.2|11764|11761.6|11761|567
1631795400000|2021-09-16 12:30:00|11764.7|11762.9|11763.3|11762.7|11766.6|11765.7|11756.3|11754.8|1447
1631795700000|2021-09-16 12:35:00|11763.4|11762.5|11758.2|11757.3|11765.3|11764.4|11755.7|11754.8|1031
1631796000000|2021-09-16 12:40:00|11758.3|11757.4|11756.8|11755.9|11759.4|11758.5|11754.4|11753.6|953
1631796300000|2021-09-16 12:45:00|11756.9|11756|11755.2|11754.6|11757.2|11756.6|11753.7|11753|688
1631796600000|2021-09-16 12:50:00|11755.4|11754.8|11755.9|11755.3|11757.2|11756.5|11753.6|11753|753
1631796900000|2021-09-16 12:55:00|11755.8|11755.2|11755.4|11754.8|11755.9|11755.3|11752.4|11751.8|656
1631797200000|2021-09-16 13:00:00|11755.2|11754.6|11755.8|11755.2|11756|11755.4|11752.7|11751.9|605
1631797500000|2021-09-16 13:05:00|11755.7|11755.1|11753.5|11752.9|11755.8|11755.2|11752.8|11752|559
1631797800000|2021-09-16 13:10:00|11753.4|11752.8|11754.2|11753.6|11755.7|11755.1|11752.4|11751.7|597
1631798100000|2021-09-16 13:15:00|11754|11753.4|11755.7|11755.1|11756.4|11755.6|11753.3|11752.6|562
1631798400000|2021-09-16 13:20:00|11755.6|11755|11761.1|11760.2|11762|11761.2|11754.7|11754.1|606
1631798700000|2021-09-16 13:25:00|11761|11760.1|11756.8|11756.2|11761.2|11760.4|11756.1|11755.3|544
1631799000000|2021-09-16 13:30:00|11757|11756.1|11758.3|11757.7|11760.1|11759.3|11755.4|11754.7|690
1631799300000|2021-09-16 13:35:00|11758.5|11757.6|11752.6|11752|11758.9|11758.1|11750.6|11750|738
1631799600000|2021-09-16 13:40:00|11752.7|11752.1|11756.8|11755.9|11757.4|11756.6|11752.2|11751.6|646
1631799900000|2021-09-16 13:45:00|11756.4|11755.5|11753.5|11752.9|11756.8|11756.1|11752.5|11751.8|806
1631800200000|2021-09-16 13:50:00|11753.8|11753|11755.8|11755.2|11756|11755.3|11751.6|11750.9|759
1631800500000|2021-09-16 13:55:00|11755.5|11754.9|11757.9|11757|11758.6|11757.7|11753.8|11753|916
1631800800000|2021-09-16 14:00:00|11757.7|11756.8|11756.8|11756.2|11757.7|11756.8|11755.1|11754.2|785
1631801100000|2021-09-16 14:05:00|11756.4|11755.8|11760.2|11759.6|11760.3|11759.7|11755.1|11754.5|755
1631801400000|2021-09-16 14:10:00|11760|11759.4|11759.2|11758.3|11760.2|11759.6|11757.7|11756.9|570
1631801700000|2021-09-16 14:15:00|11759.1|11758.2|11755|11754.4|11759.1|11758.5|11754.7|11753.9|554
1631802000000|2021-09-16 14:20:00|11755.1|11754.5|11756.3|11755.7|11756.6|11756|11754.2|11753.5|585
1631802300000|2021-09-16 14:25:00|11756.2|11755.6|11758.6|11758|11758.9|11758.2|11755.8|11755.2|491
1631802600000|2021-09-16 14:30:00|11758.5|11757.9|11758.4|11757.8|11759.3|11758.7|11756.6|11755.9|493
1631802900000|2021-09-16 14:35:00|11758.3|11757.7|11763.3|11762.7|11764.7|11763.9|11758.1|11757.5|630
1631803200000|2021-09-16 14:40:00|11763.2|11762.6|11765.4|11764.8|11766.9|11766.2|11762.7|11762.1|582
1631803500000|2021-09-16 14:45:00|11765.3|11764.7|11767.5|11766.9|11767.6|11767|11763.4|11762.8|567
1631803800000|2021-09-16 14:50:00|11767.4|11766.8|11766.6|11765.7|11769|11768.2|11764.1|11763.2|749
1631804100000|2021-09-16 14:55:00|11766.7|11765.8|11763.2|11762.3|11766.9|11766.1|11761.9|11761.3|737
1631804400000|2021-09-16 15:00:00|11763.3|11762.4|11763.4|11762.8|11767.4|11766.7|11761.6|11760.8|769
1631804700000|2021-09-16 15:05:00|11763.3|11762.7|11761.4|11760.8|11764.1|11763.4|11761|11760.2|598
1631805000000|2021-09-16 15:10:00|11761.5|11760.9|11762.5|11761.9|11763.6|11763|11761|11760.4|469
1631805300000|2021-09-16 15:15:00|11762.2|11761.6|11761.5|11760.9|11763.1|11762.5|11760.6|11759.9|404
1631805600000|2021-09-16 15:20:00|11761.6|11760.7|11764.7|11763.8|11764.7|11764|11761.1|11760.4|486
1631805900000|2021-09-16 15:25:00|11764.6|11763.7|11760.5|11759.6|11765|11764.4|11760|11759.1|508
1631806200000|2021-09-16 15:30:00|11760.6|11759.9|11757.8|11756.9|11761.2|11760.4|11755.8|11754.9|577
1631806500000|2021-09-16 15:35:00|11757.9|11757|11759.3|11758.7|11760.2|11759.5|11756.6|11755.7|442
1631806800000|2021-09-16 15:40:00|11759.4|11758.8|11758.1|11757.5|11759.6|11759|11757.3|11756.7|414
1631807100000|2021-09-16 15:45:00|11758.2|11757.6|11758.6|11758|11759.7|11759.1|11757.1|11756.3|338
1631807400000|2021-09-16 15:50:00|11758.7|11758.1|11759.7|11758.8|11760.7|11759.9|11758.3|11757.5|415
1631807700000|2021-09-16 15:55:00|11759.8|11758.9|11763.8|11762.9|11765|11764.2|11759.5|11758.7|506
1631808000000|2021-09-16 16:00:00|11763.7|11762.8|11762.6|11762|11764.8|11764.1|11762.5|11761.9|421
1631808300000|2021-09-16 16:05:00|11762.5|11761.9|11763.9|11763.3|11764.2|11763.5|11760.9|11760.1|337
1631808600000|2021-09-16 16:10:00|11764|11763.4|11763.5|11762.9|11764.3|11763.5|11761.2|11760.6|323
1631808900000|2021-09-16 16:15:00|11763.6|11763|11763.2|11762.6|11764.3|11763.5|11761.7|11761.1|329
1631809200000|2021-09-16 16:20:00|11763.1|11762.5|11763.9|11763.3|11764.2|11763.6|11762.9|11762.3|241
1631809500000|2021-09-16 16:25:00|11763.8|11763.2|11763.3|11762.4|11764.7|11764.1|11762.8|11762.2|249
1631809800000|2021-09-16 16:30:00|11763.2|11762.3|11763.6|11763|11763.9|11763.1|11762.7|11762.1|224
1631810100000|2021-09-16 16:35:00|11763.7|11763.1|11763.2|11762.6|11764.4|11763.6|11763.1|11762.3|222
1631810400000|2021-09-16 16:40:00|11763.1|11762.5|11762.8|11761.9|11763.3|11762.7|11762.1|11761.3|200
1631810700000|2021-09-16 16:45:00|11762.9|11762|11763|11762.4|11763.6|11762.8|11762.5|11761.9|168
1631811000000|2021-09-16 16:50:00|11762.9|11762.3|11759|11758.4|11763.1|11762.4|11758.9|11758.3|313
1631811300000|2021-09-16 16:55:00|11759.1|11758.5|11759.9|11759.3|11760.3|11759.6|11758.7|11758|337
1631811600000|2021-09-16 17:00:00|11759.8|11759.2|11761.3|11760.7|11761.3|11760.7|11759|11758.3|297
1631811900000|2021-09-16 17:05:00|11761.2|11760.6|11759.9|11759.3|11761.8|11761.2|11759.2|11758.5|309
1631812200000|2021-09-16 17:10:00|11760.1|11759.2|11758.6|11757.7|11760.6|11759.8|11758.1|11757.2|282
1631812500000|2021-09-16 17:15:00|11758.7|11757.8|11758.4|11757.5|11759|11758.3|11757.4|11756.6|268
1631812800000|2021-09-16 17:20:00|11758.3|11757.7|11757.4|11756.8|11758.6|11757.8|11756.9|11756.1|197
1631813100000|2021-09-16 17:25:00|11757.5|11756.9|11756.4|11755.8|11757.7|11757|11756.3|11755.6|153
1631813400000|2021-09-16 17:30:00|11756.5|11755.9|11754.5|11753.9|11757|11756.4|11754.3|11753.7|209
1631813700000|2021-09-16 17:35:00|11754.4|11753.8|11754.9|11754.3|11755.2|11754.5|11754.4|11753.8|164
1631814000000|2021-09-16 17:40:00|11755|11754.4|11755.3|11754.7|11755.7|11754.9|11754.1|11753.4|165
1631814300000|2021-09-16 17:45:00|11755.4|11754.8|11754.9|11754.3|11755.4|11754.8|11754.7|11753.9|183
1631814600000|2021-09-16 17:50:00|11755|11754.4|11755.9|11755.3|11756.3|11755.7|11754.8|11754.2|197
1631814900000|2021-09-16 17:55:00|11755.8|11755.2|11755.9|11755.3|11756.2|11755.5|11755.5|11754.7|190
1631815200000|2021-09-16 18:00:00|11756|11755.4|11755.5|11754.9|11756.2|11755.5|11755.4|11754.7|179
1631815500000|2021-09-16 18:05:00|11755.6|11755|11756.2|11755.6|11756.4|11755.7|11755.5|11754.8|153
1631815800000|2021-09-16 18:10:00|11756.3|11755.7|11755.4|11754.8|11757.1|11756.5|11755.4|11754.7|293
1631816100000|2021-09-16 18:15:00|11755.5|11754.9|11756.7|11755.8|11756.8|11756|11755.5|11754.8|178
1631816400000|2021-09-16 18:20:00|11756.5|11755.9|11755.3|11754.7|11756.6|11756|11754.9|11754.3|147
1631816700000|2021-09-16 18:25:00|11755.2|11754.6|11756.7|11756.1|11756.8|11756.1|11755.2|11754.5|138
1631817000000|2021-09-16 18:30:00|11756.6|11756|11756|11755.4|11757.5|11756.9|11755.6|11755|228
1631817300000|2021-09-16 18:35:00|11756.1|11755.5|11755.2|11754.6|11756.3|11755.6|11755.1|11754.5|269
1631817600000|2021-09-16 18:40:00|11755.1|11754.5|11755.1|11754.5|11756.3|11755.6|11754.7|11754.1|205
1631817900000|2021-09-16 18:45:00|11755.2|11754.6|11756|11755.4|11757.6|11756.9|11755|11754.4|334
1631818200000|2021-09-16 18:50:00|11756.1|11755.5|11756.3|11755.7|11757.2|11756.5|11755|11754.2|317
1631818500000|2021-09-16 18:55:00|11756.2|11755.6|11754.4|11753.5|11756.7|11755.9|11754|11753.3|359
1631818800000|2021-09-16 19:00:00|11754.3|11753.7|11762.6|11761.7|11772|11771|11753.7|11752.9|719
1631819100000|2021-09-16 19:05:00|11762.5|11761.6|11761.9|11761|11763.7|11762.8|11760.3|11759.4|818
1631819400000|2021-09-16 19:10:00|11762.1|11761.2|11763.9|11763|11767.4|11766.5|11761.8|11760.9|559
1631819700000|2021-09-16 19:15:00|11764|11763.1|11763.9|11763|11764.3|11763.4|11762.4|11761.5|315
1631820000000|2021-09-16 19:20:00|11764|11763.1|11768.6|11767.7|11769.9|11769|11763.1|11762.4|431
1631820300000|2021-09-16 19:25:00|11768.7|11767.8|11765.5|11764.6|11768.7|11767.8|11765|11764.1|358
1631820600000|2021-09-16 19:30:00|11765.4|11764.5|11764.9|11764|11766.1|11765.2|11763.8|11762.9|365
1631820900000|2021-09-16 19:35:00|11765.1|11764.2|11766|11765.1|11768.1|11767.2|11764.4|11763.7|360
1631821200000|2021-09-16 19:40:00|11765.9|11765|11765.4|11764.5|11766.7|11765.8|11764.9|11764|264
1631821500000|2021-09-16 19:45:00|11765.3|11764.4|11765.3|11764.4|11767.2|11766.3|11764.5|11763.6|284
1631821800000|2021-09-16 19:50:00|11765.4|11764.5|11766.4|11765.5|11767.2|11766.6|11765.4|11764.5|239
1631822100000|2021-09-16 19:55:00|11766.5|11765.6|11769.3|11768.7|11769.5|11768.8|11765.4|11764.5|382
1631822400000|2021-09-16 20:00:00|11768.9|11768|11768.3|11767.4|11771.7|11770.8|11768.2|11767.3|369
1631822700000|2021-09-16 20:05:00|11768.4|11767.5|11768.3|11767.4|11768.4|11767.7|11767|11766.1|237
1631823000000|2021-09-16 20:10:00|11768.2|11767.3|11769.2|11768.3|11769.7|11768.8|11767.6|11766.7|344
1631823300000|2021-09-16 20:15:00|11769.3|11768.4|11770.5|11769.9|11770.9|11770.1|11768.1|11767.2|220
1631823600000|2021-09-16 20:20:00|11770.7|11769.8|11770.3|11769.4|11770.8|11770.1|11769.2|11768.3|160
1631823900000|2021-09-16 20:25:00|11770.4|11769.5|11770.9|11770|11771.4|11770.5|11769.6|11768.7|166
1631824200000|2021-09-16 20:30:00|11770.8|11769.9|11770.9|11770|11771.3|11770.4|11770.2|11769.3|157
1631824500000|2021-09-16 20:35:00|11770.8|11769.9|11768.4|11767.5|11770.9|11770|11768.4|11767.5|107
1631824800000|2021-09-16 20:40:00|11768.5|11767.6|11767.8|11766.9|11768.8|11767.9|11767.6|11766.7|131
1631825100000|2021-09-16 20:45:00|11767.9|11767|11768.9|11768|11768.9|11768|11767.9|11766.9|112
1631825400000|2021-09-16 20:50:00|11768.7|11767.8|11769.3|11768.4|11769.7|11768.7|11768.3|11767.4|268
1631825700000|2021-09-16 20:55:00|11769.2|11768.3|11770.4|11763.4|11771|11769.5|11768.1|11763.3|378
1631826000000|2021-09-16 21:00:00|11769.5|11764.5|11771.2|11764.8|11771.3|11764.9|11768|11761|40
1631826300000|2021-09-16 21:05:00|11771.9|11764.9|11770.1|11763.1|11772.2|11765.4|11768.1|11761.1|158
1631826600000|2021-09-16 21:10:00|11768.2|11761.2|11769.6|11762.6|11770.9|11763.9|11768.2|11761.2|146
1631826900000|2021-09-16 21:15:00|11769.2|11762.2|11769.6|11762.6|11769.9|11762.9|11767.7|11760.7|160
1631827200000|2021-09-16 21:20:00|11769.7|11762.7|11769.5|11766|11772.1|11766.4|11768.5|11761.5|215
1631827500000|2021-09-16 21:25:00|11769.9|11765.5|11769.5|11766|11770.9|11767.1|11768.6|11764.4|114
1631827800000|2021-09-16 21:30:00|11769.9|11765.5|11769|11765|11770.3|11768.8|11767.2|11760.2|340
1631828100000|2021-09-16 21:35:00|11769.2|11764.9|11769.5|11765|11769.8|11765.8|11768.9|11764.4|175
1631828400000|2021-09-16 21:40:00|11769.6|11764.9|11769.5|11765.7|11769.8|11766.4|11768.9|11764.6|167
1631828700000|2021-09-16 21:45:00|11769.3|11765.4|11769.9|11765.4|11769.9|11767.3|11769|11765.3|250
1631829000000|2021-09-16 21:50:00|11769.7|11765.5|11769.8|11766.9|11770.5|11767.3|11769.4|11765.5|299
1631829300000|2021-09-16 21:55:00|11769.9|11766.8|11771.7|11766.6|11773.1|11768.2|11769.5|11763.8|284
1631829600000|2021-09-16 22:00:00|11771.5|11766.7|11770.1|11766.5|11772.7|11767.7|11769.4|11764.8|691
1631829900000|2021-09-16 22:05:00|11770.2|11766.4|11769.9|11765.8|11772|11766.8|11767.7|11764|877
1631830200000|2021-09-16 22:10:00|11770|11765.7|11769.2|11765.4|11772.5|11766.4|11766.7|11765.2|450
1631830500000|2021-09-16 22:15:00|11768.6|11765.6|11767.8|11766.9|11769.1|11767.6|11766.8|11765.5|203
1631830800000|2021-09-16 22:20:00|11767.9|11767|11767.1|11766.2|11768.7|11767.7|11767|11766.1|195
1631831100000|2021-09-16 22:25:00|11767.2|11766.3|11766.2|11765.3|11767.3|11766.3|11765.5|11764.6|244
1631831400000|2021-09-16 22:30:00|11766.1|11765.2|11765.9|11765|11766.3|11765.4|11765.2|11764.3|138
1631831700000|2021-09-16 22:35:00|11765.8|11764.9|11765.4|11764.5|11766.1|11765.2|11765|11764.1|130
1631832000000|2021-09-16 22:40:00|11765.5|11764.6|11765|11764.1|11765.5|11764.6|11764.9|11764|60
1631832300000|2021-09-16 22:45:00|11765.1|11764.2|11764.9|11764|11765.7|11764.8|11764.7|11763.8|88
1631832600000|2021-09-16 22:50:00|11765|11764.1|11765.1|11764.2|11765.6|11764.7|11764.6|11763.7|83
1631832900000|2021-09-16 22:55:00|11765.2|11764.3|11765.9|11765|11766|11765.1|11765.2|11764.3|43
1631833200000|2021-09-16 23:00:00|11765.8|11764.9|11766.2|11765.6|11766.4|11765.7|11765.7|11764.9|62
1631833500000|2021-09-16 23:05:00|11766.3|11765.7|11766.3|11765.7|11766.5|11765.7|11766|11765.4|61
1631833800000|2021-09-16 23:10:00|11766.2|11765.6|11765.4|11764.5|11766.3|11765.7|11765.3|11764.4|75
1631834100000|2021-09-16 23:15:00|11765.5|11764.6|11765.1|11764.2|11765.6|11764.7|11764.8|11764|92
1631834400000|2021-09-16 23:20:00|11765.4|11764.5|11765.3|11764.4|11765.5|11764.7|11765|11764.1|73
1631834700000|2021-09-16 23:25:00|11765.4|11764.5|11765.4|11764.5|11765.5|11764.7|11764.8|11764|56
1631835000000|2021-09-16 23:30:00|11765.3|11764.4|11765.5|11764.6|11765.9|11765|11765.1|11764.4|77
1631835300000|2021-09-16 23:35:00|11765.4|11764.5|11765.4|11764.5|11766.1|11765.2|11765.3|11764.4|86
1631835600000|2021-09-16 23:40:00|11765.3|11764.4|11765.5|11764.6|11765.6|11764.9|11764.9|11764|90
1631835900000|2021-09-16 23:45:00|11765.4|11764.5|11765.5|11764.6|11765.6|11764.7|11764.9|11764|91
1631836200000|2021-09-16 23:50:00|11765.4|11764.5|11765.9|11765|11766|11765.1|11765.1|11764.4|63
1631836500000|2021-09-16 23:55:00|11765.7|11765.1|11765.4|11764.5|11765.9|11765.1|11765.3|11764.4|55
1631836800000|2021-09-17 00:00:00|11765|11764.4|11763.5|11762.9|11766|11765.1|11763.5|11762.8|296
1631837100000|2021-09-17 00:05:00|11763.6|11762.7|11761.5|11760.6|11763.6|11762.7|11760.9|11760|271
1631837400000|2021-09-17 00:10:00|11761.6|11760.7|11761.4|11760.5|11762.8|11762|11761.3|11760.4|184
1631837700000|2021-09-17 00:15:00|11761.5|11760.6|11762.4|11761.5|11762.7|11761.8|11761.3|11760.5|216
1631838000000|2021-09-17 00:20:00|11762.5|11761.6|11762.3|11761.4|11762.5|11761.8|11761|11760.2|217
1631838300000|2021-09-17 00:25:00|11762.4|11761.5|11761.9|11761|11762.6|11762|11760.9|11760.2|155
1631838600000|2021-09-17 00:30:00|11761.8|11760.9|11763.6|11763|11764.1|11763.2|11761.8|11760.9|197
1631838900000|2021-09-17 00:35:00|11763.7|11762.8|11762.6|11761.7|11764.1|11763.2|11762.5|11761.6|229
1631839200000|2021-09-17 00:40:00|11762.5|11761.6|11761.3|11760.4|11763.3|11762.4|11760|11759.3|270
1631839500000|2021-09-17 00:45:00|11761.1|11760.2|11760.8|11759.9|11761.7|11761|11760.2|11759.3|231
1631839800000|2021-09-17 00:50:00|11760.7|11759.8|11759.8|11758.9|11761.8|11761|11759.7|11758.8|307
1631840100000|2021-09-17 00:55:00|11759.7|11758.8|11760.3|11759.4|11761.4|11760.5|11759.7|11758.8|278
1631840400000|2021-09-17 01:00:00|11760.2|11759.3|11761.3|11760.4|11761.5|11760.6|11759.1|11758.2|249
1631840700000|2021-09-17 01:05:00|11761.4|11760.5|11762.8|11761.9|11762.8|11762.1|11760.9|11760|230
1631841000000|2021-09-17 01:10:00|11763|11762.2|11764.3|11763.4|11764.4|11763.5|11761.9|11761.1|266
1631841300000|2021-09-17 01:15:00|11764.2|11763.3|11765.3|11764.4|11766.5|11765.6|11763.9|11763|292
1631841600000|2021-09-17 01:20:00|11765.2|11764.3|11765.8|11764.9|11766.5|11765.8|11764.9|11764|251
1631841900000|2021-09-17 01:25:00|11765.9|11765|11767.1|11766.2|11767.3|11766.5|11765.3|11764.5|298
1631842200000|2021-09-17 01:30:00|11766.9|11766.3|11764.8|11763.9|11767.1|11766.3|11763.6|11762.8|371
1631842500000|2021-09-17 01:35:00|11764.9|11764|11767.3|11766.7|11767.8|11767|11764.2|11763.5|283
1631842800000|2021-09-17 01:40:00|11767.4|11766.5|11765.9|11765|11767.7|11766.9|11764.5|11763.8|393
1631843100000|2021-09-17 01:45:00|11765.8|11764.9|11763.6|11763|11766.9|11766.1|11763.5|11762.7|444
1631843400000|2021-09-17 01:50:00|11763.5|11762.9|11761.4|11760.5|11763.7|11763|11761.1|11760.3|359
1631843700000|2021-09-17 01:55:00|11761.3|11760.4|11761.1|11760.2|11762.4|11761.6|11760.4|11759.7|283
1631844000000|2021-09-17 02:00:00|11761|11760.1|11761.9|11761.3|11762.5|11761.7|11760.7|11759.8|251
1631844300000|2021-09-17 02:05:00|11762.1|11761.2|11762.5|11761.6|11762.8|11762|11761.6|11760.8|157
1631844600000|2021-09-17 02:10:00|11762.7|11762.1|11764.1|11763.2|11764.1|11763.2|11762.7|11761.9|150
1631844900000|2021-09-17 02:15:00|11764|11763.4|11763.8|11763.2|11764.5|11763.8|11762.8|11761.9|237
1631845200000|2021-09-17 02:20:00|11763.9|11763.3|11764.2|11763.6|11765|11764.2|11763.8|11763.1|184
1631845500000|2021-09-17 02:25:00|11764.3|11763.4|11764.3|11763.7|11765.4|11764.7|11763.9|11763.2|147
1631845800000|2021-09-17 02:30:00|11764.2|11763.6|11764.2|11763.6|11765|11764.4|11763.4|11762.6|208
1631846100000|2021-09-17 02:35:00|11764.3|11763.7|11764.4|11763.5|11765.1|11764.3|11764.1|11763.3|243
1631846400000|2021-09-17 02:40:00|11764.2|11763.6|11764.8|11763.9|11765|11764.3|11763.6|11762.9|182
1631846700000|2021-09-17 02:45:00|11764.7|11764.1|11765.2|11764.6|11766|11765.2|11764.7|11764|188
1631847000000|2021-09-17 02:50:00|11765.1|11764.5|11765.8|11764.9|11766|11765.1|11764.8|11764|197
1631847300000|2021-09-17 02:55:00|11765.7|11764.8|11767.9|11767|11768.8|11767.9|11764|11763.2|482
1631847600000|2021-09-17 03:00:00|11767.8|11766.9|11767.4|11766.8|11768|11767.3|11766.7|11766|232
1631847900000|2021-09-17 03:05:00|11767.6|11767|11768|11767.1|11769|11768.1|11767.3|11766.6|203
1631848200000|2021-09-17 03:10:00|11767.9|11767.3|11769.2|11768.6|11770.2|11769.6|11767.7|11766.9|157
1631848500000|2021-09-17 03:15:00|11769.4|11768.5|11769.3|11768.4|11770|11769.4|11768.3|11767.5|218
1631848800000|2021-09-17 03:20:00|11769.1|11768.5|11768.9|11768.3|11769.6|11768.8|11768.6|11768|226
1631849100000|2021-09-17 03:25:00|11769|11768.1|11769|11768.1|11769.2|11768.5|11768.3|11767.4|205
1631849400000|2021-09-17 03:30:00|11768.8|11768.2|11769.5|11768.6|11769.8|11769|11768.7|11767.9|187
1631849700000|2021-09-17 03:35:00|11769.4|11768.5|11768.8|11768.2|11770.1|11769.3|11768.8|11768|127
1631850000000|2021-09-17 03:40:00|11768.9|11768|11769|11768.4|11769.7|11769|11768.6|11767.9|168
1631850300000|2021-09-17 03:45:00|11769.2|11768.3|11770|11769.1|11770|11769.3|11768.7|11767.9|166
1631850600000|2021-09-17 03:50:00|11769.9|11769.3|11769.6|11769|11770.5|11769.9|11769.2|11768.5|196
1631850900000|2021-09-17 03:55:00|11769.4|11768.8|11769.4|11768.5|11770.6|11769.9|11769.2|11768.4|179
1631851200000|2021-09-17 04:00:00|11769.3|11768.4|11770.5|11769.6|11770.5|11769.8|11769|11768.3|176
1631851500000|2021-09-17 04:05:00|11770.6|11769.7|11771.1|11770.2|11771.1|11770.3|11770.2|11769.5|171
1631851800000|2021-09-17 04:10:00|11771|11770.1|11771.3|11770.4|11772.2|11771.4|11771|11770.1|148
1631852100000|2021-09-17 04:15:00|11771.1|11770.2|11771.9|11771.3|11772.1|11771.5|11770.6|11769.9|172
1631852400000|2021-09-17 04:20:00|11771.8|11771.2|11772.5|11771.6|11773|11772.2|11771.7|11770.9|152
1631852700000|2021-09-17 04:25:00|11772.6|11771.7|11773.4|11772.8|11773.6|11772.9|11771.9|11771.1|174
1631853000000|2021-09-17 04:30:00|11773.3|11772.7|11772.6|11771.7|11774|11773.3|11772.2|11771.5|172
1631853300000|2021-09-17 04:35:00|11772.7|11771.8|11772.6|11772|11772.9|11772.3|11771.7|11771|145
1631853600000|2021-09-17 04:40:00|11772.7|11771.8|11772.5|11771.6|11773.2|11772.4|11772.3|11771.6|130
1631853900000|2021-09-17 04:45:00|11772.3|11771.4|11771.3|11770.4|11772.5|11771.8|11771.2|11770.3|137
1631854200000|2021-09-17 04:50:00|11771.2|11770.6|11771.4|11770.5|11771.5|11770.7|11770.7|11769.9|155
1631854500000|2021-09-17 04:55:00|11771.5|11770.8|11773.7|11772.8|11774|11773.3|11771.5|11770.7|215
1631854800000|2021-09-17 05:00:00|11773.6|11773|11773.9|11773|11774.8|11774.1|11773.3|11772.6|174
1631855100000|2021-09-17 05:05:00|11773.8|11772.9|11774.5|11773.6|11774.9|11774.1|11773.7|11772.8|150
1631855400000|2021-09-17 05:10:00|11774.3|11773.7|11773.7|11772.8|11774.9|11774.1|11772.7|11771.9|197
1631855700000|2021-09-17 05:15:00|11773.8|11772.9|11773|11772.1|11774.2|11773.4|11772|11771.1|176
1631856000000|2021-09-17 05:20:00|11772.9|11772|11772|11771.1|11773|11772.3|11771.8|11771|180
1631856300000|2021-09-17 05:25:00|11772.1|11771.2|11771.2|11770.3|11772.1|11771.3|11771|11770.1|190
1631856600000|2021-09-17 05:30:00|11771.3|11770.4|11770.2|11769.3|11772|11771.1|11769.9|11769.1|275
1631856900000|2021-09-17 05:35:00|11770.3|11769.4|11770.2|11769.6|11770.5|11769.6|11768.8|11767.9|269
1631857200000|2021-09-17 05:40:00|11770.1|11769.5|11769.5|11768.6|11770.5|11769.8|11769.1|11768.5|292
1631857500000|2021-09-17 05:45:00|11769.3|11768.7|11768.4|11767.8|11769.4|11768.8|11768.3|11767.5|271
1631857800000|2021-09-17 05:50:00|11768.5|11767.6|11769.3|11768.4|11769.5|11768.7|11768.2|11767.5|238
1631858100000|2021-09-17 05:55:00|11769.4|11768.5|11770.9|11770|11771.1|11770.2|11768.7|11767.9|187
1631858400000|2021-09-17 06:00:00|11770.5|11769.6|11771.5|11770.6|11772.7|11771.8|11769.2|11768.3|490
1631858700000|2021-09-17 06:05:00|11771.4|11770.5|11774|11773.1|11775.2|11774.4|11771.3|11770.5|454
1631859000000|2021-09-17 06:10:00|11774.1|11773.2|11773.8|11773.2|11774.9|11774.1|11773.3|11772.6|335
1631859300000|2021-09-17 06:15:00|11773.9|11773|11773|11772.1|11774.8|11774.1|11772.2|11771.6|354
1631859600000|2021-09-17 06:20:00|11773.1|11772.2|11771.6|11770.7|11773.6|11772.8|11771.5|11770.7|288
1631859900000|2021-09-17 06:25:00|11771.7|11770.8|11772.2|11771.6|11772.9|11772|11770.7|11770|324
1631860200000|2021-09-17 06:30:00|11772.3|11771.7|11773.1|11772.5|11773.8|11773.1|11772.2|11771.5|295
1631860500000|2021-09-17 06:35:00|11773.2|11772.6|11771.7|11771.1|11774.3|11773.5|11769.9|11769.1|390
1631860800000|2021-09-17 06:40:00|11771.6|11771|11772.7|11772.1|11774|11773.2|11771.5|11770.9|317
1631861100000|2021-09-17 06:45:00|11772.9|11772.3|11772.9|11772.3|11775.4|11774.6|11772.2|11771.4|332
1631861400000|2021-09-17 06:50:00|11772.8|11772.2|11772.9|11772|11774|11773.4|11772.5|11771.8|287
1631861700000|2021-09-17 06:55:00|11772.6|11772.1|11772.7|11772.1|11773.8|11773.1|11771.9|11771.3|306
1631862000000|2021-09-17 07:00:00|11772.6|11772|11776.5|11775.9|11778|11777.2|11771.8|11771.1|624
1631862300000|2021-09-17 07:05:00|11776.6|11776|11779.1|11778.2|11780.1|11779.4|11776|11775.4|637
1631862600000|2021-09-17 07:10:00|11778.9|11778|11783.8|11782.9|11785.5|11784.7|11778.8|11777.9|695
1631862900000|2021-09-17 07:15:00|11783.7|11782.8|11779.7|11778.8|11783.9|11783|11778.9|11778.2|501
1631863200000|2021-09-17 07:20:00|11779.6|11778.7|11783.2|11782.6|11783.6|11782.9|11778.4|11777.7|511
1631863500000|2021-09-17 07:25:00|11783.4|11782.8|11782.6|11782|11784.3|11783.6|11782|11781.3|441
1631863800000|2021-09-17 07:30:00|11782.5|11781.9|11779.3|11778.4|11783.1|11782.4|11779.1|11778.3|505
1631864100000|2021-09-17 07:35:00|11779.4|11778.5|11778|11777.4|11780.3|11779.4|11777.9|11777.2|431
1631864400000|2021-09-17 07:40:00|11778.1|11777.5|11776.3|11775.4|11778.2|11777.5|11774.9|11774.2|393
1631864700000|2021-09-17 07:45:00|11776.2|11775.3|11773.5|11772.9|11776.7|11776|11773.4|11772.7|360
1631865000000|2021-09-17 07:50:00|11773.6|11773|11774.1|11773.5|11774.8|11774|11773.2|11772.6|310
1631865300000|2021-09-17 07:55:00|11774.2|11773.6|11773.4|11772.5|11774.5|11773.7|11772|11771.3|276
1631865600000|2021-09-17 08:00:00|11773.7|11772.8|11776.3|11775.7|11776.4|11775.8|11768.8|11768.2|501
1631865900000|2021-09-17 08:05:00|11776.1|11775.5|11779.6|11778.7|11781.1|11780.4|11775.6|11774.9|557
1631866200000|2021-09-17 08:10:00|11779.5|11778.6|11779|11778.1|11780.6|11780|11778.6|11777.8|374
1631866500000|2021-09-17 08:15:00|11778.7|11778|11778.7|11778.1|11779.2|11778.6|11776.4|11775.8|493
1631866800000|2021-09-17 08:20:00|11778.9|11778|11777.2|11776.6|11780.4|11779.7|11776.9|11776.3|368
1631867100000|2021-09-17 08:25:00|11777.1|11776.5|11778.5|11777.6|11780.7|11780|11776.4|11775.6|487
1631867400000|2021-09-17 08:30:00|11778.4|11777.5|11774.8|11773.9|11779.4|11778.5|11774.4|11773.6|512
1631867700000|2021-09-17 08:35:00|11774.7|11774.2|11782.2|11781.3|11782.4|11781.8|11774.7|11774.1|543
1631868000000|2021-09-17 08:40:00|11782.3|11781.4|11780.7|11780.1|11783.5|11782.9|11780.5|11779.7|548
1631868300000|2021-09-17 08:45:00|11780.5|11779.9|11779.9|11779|11781.1|11780.4|11778.5|11777.7|444
1631868600000|2021-09-17 08:50:00|11779.8|11778.9|11777.3|11776.4|11780.6|11779.9|11776.7|11775.9|423
1631868900000|2021-09-17 08:55:00|11777.2|11776.3|11777.8|11776.9|11778.9|11778.1|11776.7|11775.9|447
1631869200000|2021-09-17 09:00:00|11777.7|11776.8|11780.2|11779.6|11780.4|11779.6|11777|11776.1|333
1631869500000|2021-09-17 09:05:00|11780.3|11779.7|11776.3|11775.4|11783|11782.1|11775.3|11774.5|542
1631869800000|2021-09-17 09:10:00|11776.1|11775.5|11779.4|11778.8|11780.1|11779.5|11774.2|11773.6|542
1631870100000|2021-09-17 09:15:00|11779.3|11778.7|11779.9|11779|11780.9|11780|11777.7|11776.9|574
1631870400000|2021-09-17 09:20:00|11779.8|11778.9|11780.6|11780|11782.3|11781.6|11779.2|11778.4|568
1631870700000|2021-09-17 09:25:00|11780.8|11779.9|11779.8|11779.2|11780.9|11780.1|11779.2|11778.3|512
1631871000000|2021-09-17 09:30:00|11780.1|11779.1|11778.9|11778.3|11780.7|11780|11778|11777.1|505
1631871300000|2021-09-17 09:35:00|11779|11778.1|11779.6|11778.7|11781.3|11780.6|11778.4|11777.5|458
1631871600000|2021-09-17 09:40:00|11779.5|11778.9|11779.2|11778.3|11779.9|11779|11777|11776.1|468
1631871900000|2021-09-17 09:45:00|11779|11778.4|11779.1|11778.2|11781.3|11780.5|11778.4|11777.7|539
1631872200000|2021-09-17 09:50:00|11779|11778.1|11780|11779.1|11788.1|11787|11777.5|11776.3|669
1631872500000|2021-09-17 09:55:00|11780.1|11779.2|11782.5|11781.6|11783.2|11782.6|11778.9|11778.1|764
1631872800000|2021-09-17 10:00:00|11782.4|11781.5|11782.6|11781.7|11785|11784.3|11781.9|11781.2|593
1631873100000|2021-09-17 10:05:00|11782.7|11781.8|11782.6|11781.7|11785|11784.2|11782.2|11781.6|474
1631873400000|2021-09-17 10:10:00|11782.4|11781.8|11782.4|11781.8|11784.6|11783.8|11781.6|11781|464
1631873700000|2021-09-17 10:15:00|11782.5|11781.9|11780.5|11779.9|11783.7|11782.9|11780|11779.2|406
1631874000000|2021-09-17 10:20:00|11780.6|11780|11785.1|11784.5|11785.4|11784.7|11780.4|11779.6|402
1631874300000|2021-09-17 10:25:00|11785.2|11784.6|11785.5|11784.9|11786.4|11785.7|11784.1|11783.3|406
1631874600000|2021-09-17 10:30:00|11785.4|11784.8|11783.2|11782.6|11786.2|11785.5|11783|11782.3|441
1631874900000|2021-09-17 10:35:00|11783.3|11782.4|11782.1|11781.5|11783.7|11783|11782|11781.2|319
1631875200000|2021-09-17 10:40:00|11782|11781.4|11781.1|11780.2|11783.7|11783|11781|11780.1|444
1631875500000|2021-09-17 10:45:00|11781|11780.4|11779.9|11779.3|11781.6|11780.9|11779|11778.4|378
1631875800000|2021-09-17 10:50:00|11779.8|11779.2|11781.5|11780.9|11782.8|11782.1|11779.6|11778.9|441
1631876100000|2021-09-17 10:55:00|11781.7|11781.1|11783.1|11782.5|11783.4|11782.6|11780.6|11779.9|381
1631876400000|2021-09-17 11:00:00|11783.2|11782.6|11779.2|11778.6|11784.1|11783.4|11779.2|11778.6|392
1631876700000|2021-09-17 11:05:00|11779.4|11778.8|11777.5|11776.9|11780.2|11779.6|11776|11775.3|421
1631877000000|2021-09-17 11:10:00|11777.7|11776.8|11781.1|11780.5|11781.4|11780.8|11777.4|11776.8|449
1631877300000|2021-09-17 11:15:00|11781.3|11780.7|11779.2|11778.3|11782.6|11782|11779.1|11778.3|345
1631877600000|2021-09-17 11:20:00|11779.3|11778.4|11777.6|11777|11779.5|11778.8|11776.9|11776.3|330
1631877900000|2021-09-17 11:25:00|11777.8|11777.2|11777.8|11777.2|11778.3|11777.7|11777|11776.3|306
1631878200000|2021-09-17 11:30:00|11777.9|11777.3|11778.8|11778.2|11780|11779.2|11777.3|11776.7|333
1631878500000|2021-09-17 11:35:00|11779|11778.4|11780.2|11779.6|11780.8|11780.1|11778.8|11778.2|379
1631878800000|2021-09-17 11:40:00|11780.1|11779.5|11780.6|11780|11783.1|11782.5|11780.1|11779.5|388
1631879100000|2021-09-17 11:45:00|11780.5|11779.9|11783.3|11782.7|11783.9|11783.3|11780.2|11779.5|348
1631879400000|2021-09-17 11:50:00|11783.4|11782.8|11782.2|11781.6|11784.5|11783.8|11782.2|11781.4|330
1631879700000|2021-09-17 11:55:00|11782.4|11781.8|11788.8|11788.2|11788.9|11788.2|11781.9|11781.3|500
1631880000000|2021-09-17 12:00:00|11788.9|11788.3|11783.5|11782.9|11789.4|11788.7|11783.5|11782.8|534
1631880300000|2021-09-17 12:05:00|11783.6|11783|11782.5|11781.9|11784.5|11783.9|11782.2|11781.6|432
1631880600000|2021-09-17 12:10:00|11782.4|11781.8|11779.7|11779.1|11783.6|11783|11779.7|11779.1|427
1631880900000|2021-09-17 12:15:00|11779.6|11779|11783|11782.4|11784|11783.2|11779.2|11778.4|541
1631881200000|2021-09-17 12:20:00|11782.9|11782.3|11783.1|11782.5|11784|11783.2|11780.8|11780.2|570
1631881500000|2021-09-17 12:25:00|11783|11782.4|11781.2|11780.3|11784.6|11784|11781|11780.3|513
1631881800000|2021-09-17 12:30:00|11781.1|11780.2|11779.6|11779|11781.4|11780.7|11779.2|11778.6|478
1631882100000|2021-09-17 12:35:00|11779.7|11779.1|11779.4|11778.8|11780.7|11780.1|11778.6|11778|378
1631882400000|2021-09-17 12:40:00|11779.5|11778.9|11777.7|11777.1|11780.8|11780.2|11777.6|11776.9|422
1631882700000|2021-09-17 12:45:00|11778|11777.4|11777.4|11776.5|11779.4|11778.8|11775.9|11775.3|480
1631883000000|2021-09-17 12:50:00|11777.2|11776.6|11775.7|11775.1|11778.9|11778.3|11775.7|11775|501
1631883300000|2021-09-17 12:55:00|11775.6|11775|11774.1|11773.2|11777.4|11776.8|11772.9|11772.1|529
1631883600000|2021-09-17 13:00:00|11774.2|11773.3|11774.4|11773.8|11775.2|11774.6|11773|11772.1|756
1631883900000|2021-09-17 13:05:00|11774.6|11773.7|11771.5|11770.9|11774.6|11773.8|11770.6|11770|555
1631884200000|2021-09-17 13:10:00|11771.2|11770.6|11766|11765.4|11771.7|11771.1|11765.9|11765.3|559
1631884500000|2021-09-17 13:15:00|11765.9|11765.3|11762.2|11761.6|11766.1|11765.5|11761.5|11760.9|584
1631884800000|2021-09-17 13:20:00|11762.3|11761.7|11761.6|11761|11763.9|11763.1|11761.3|11760.7|570
1631885100000|2021-09-17 13:25:00|11761.5|11760.9|11756.7|11756.1|11762.1|11761.5|11756.2|11755.6|650
1631885400000|2021-09-17 13:30:00|11756.6|11756|11761.5|11760.9|11764.1|11763.2|11756.3|11755.7|902
1631885700000|2021-09-17 13:35:00|11761.4|11760.8|11760.6|11760|11762.1|11761.4|11759.2|11758.4|797
1631886000000|2021-09-17 13:40:00|11760.5|11759.9|11756.1|11755.5|11761.4|11760.7|11755.1|11754.4|968
1631886300000|2021-09-17 13:45:00|11756|11755.4|11753.3|11752.7|11756.2|11755.5|11752.9|11752|771
1631886600000|2021-09-17 13:50:00|11753.2|11752.6|11754.5|11753.6|11754.9|11754|11751.1|11750.4|675
1631886900000|2021-09-17 13:55:00|11754.4|11753.5|11754.5|11753.6|11757.7|11756.8|11754.1|11753.2|638
1631887200000|2021-09-17 14:00:00|11754.3|11753.4|11756.2|11755.3|11757.4|11756.6|11754.3|11753.4|830
1631887500000|2021-09-17 14:05:00|11755.9|11755.2|11757|11756.1|11757.7|11757|11755.1|11754.3|567
1631887800000|2021-09-17 14:10:00|11757.1|11756.2|11748.5|11747.6|11757.2|11756.5|11747|11746.1|721
1631888100000|2021-09-17 14:15:00|11748.4|11747.5|11742.7|11742.1|11748.8|11747.9|11741.6|11740.8|855
1631888400000|2021-09-17 14:20:00|11742.8|11741.9|11744|11743.4|11745.5|11744.8|11742.2|11741.5|877
1631888700000|2021-09-17 14:25:00|11743.9|11743.3|11742.1|11741.5|11746|11745.3|11741.8|11741|753
1631889000000|2021-09-17 14:30:00|11742|11741.4|11744.4|11743.8|11744.9|11744|11740.8|11740.2|685
1631889300000|2021-09-17 14:35:00|11744.3|11743.7|11747|11746.4|11747.4|11746.7|11743.4|11742.6|669
1631889600000|2021-09-17 14:40:00|11747.1|11746.2|11747.6|11746.7|11748.8|11747.9|11743|11742.3|728
1631889900000|2021-09-17 14:45:00|11747.3|11746.4|11744.1|11743.2|11747.3|11746.6|11742.8|11742.1|636
1631890200000|2021-09-17 14:50:00|11744|11743.4|11742.1|11741.2|11744.7|11743.8|11736.6|11735.8|844
1631890500000|2021-09-17 14:55:00|11742|11741.1|11738.2|11737.3|11743.1|11742.2|11734.5|11733.9|1054
1631890800000|2021-09-17 15:00:00|11738.3|11737.4|11737.4|11736.5|11739.3|11738.7|11735.2|11734.5|946
1631891100000|2021-09-17 15:05:00|11737.2|11736.3|11733|11732.4|11737.9|11737.2|11732.9|11732.2|450
1631891400000|2021-09-17 15:10:00|11733.1|11732.5|11737.2|11736.3|11737.3|11736.5|11729.5|11728.8|743
1631891700000|2021-09-17 15:15:00|11737.3|11736.4|11739.9|11739|11741.1|11740.4|11734|11733.2|745
1631892000000|2021-09-17 15:20:00|11739.8|11738.9|11738.9|11738.3|11740.5|11739.6|11737.8|11737.1|548
1631892300000|2021-09-17 15:25:00|11738.8|11738.2|11735.8|11734.9|11739.8|11739.2|11735.2|11734.3|575
1631892600000|2021-09-17 15:30:00|11735.4|11734.5|11734.7|11733.8|11736.3|11735.4|11732.2|11731.5|703
1631892900000|2021-09-17 15:35:00|11734.8|11733.9|11733.5|11732.6|11736.1|11735.2|11731.1|11730.5|620
1631893200000|2021-09-17 15:40:00|11733.6|11732.7|11734.5|11733.6|11735.1|11734.2|11733|11732.1|527
1631893500000|2021-09-17 15:45:00|11734.4|11733.5|11731.4|11730.5|11735|11734.3|11731|11730.3|556
1631893800000|2021-09-17 15:50:00|11731.3|11730.7|11730.8|11730.2|11731.5|11730.7|11729.2|11728.4|557
1631894100000|2021-09-17 15:55:00|11730.7|11730.1|11733.9|11733.3|11734.2|11733.4|11730.7|11729.9|507
1631894400000|2021-09-17 16:00:00|11734.2|11733.2|11733.6|11733|11734.4|11733.6|11732|11731.3|460
1631894700000|2021-09-17 16:05:00|11733.5|11732.9|11733.6|11733|11734|11733.4|11732.2|11731.4|338
1631895000000|2021-09-17 16:10:00|11733.7|11733.1|11735.8|11735.2|11737.2|11736.4|11733.5|11732.7|392
1631895300000|2021-09-17 16:15:00|11735.9|11735.3|11733.7|11732.8|11736.4|11735.5|11733.2|11732.4|395
1631895600000|2021-09-17 16:20:00|11733.6|11732.7|11735.7|11735.1|11736.1|11735.5|11732.7|11732.1|340
1631895900000|2021-09-17 16:25:00|11735.8|11735.2|11732.2|11731.6|11736.1|11735.3|11731.6|11730.8|323
1631896200000|2021-09-17 16:30:00|11732.4|11731.5|11733.8|11733.2|11734.5|11733.8|11732.2|11731.4|311
1631896500000|2021-09-17 16:35:00|11733.7|11733.1|11733.4|11732.5|11735.3|11734.7|11733|11732.3|352
1631896800000|2021-09-17 16:40:00|11733.1|11732.3|11730.2|11729.6|11733.3|11732.5|11729.9|11729.1|333
1631897100000|2021-09-17 16:45:00|11730.4|11729.5|11729.4|11728.8|11730.9|11730.1|11729.3|11728.5|325
1631897400000|2021-09-17 16:50:00|11729.6|11728.7|11727|11726.1|11730.2|11729.3|11726.5|11725.7|387
1631897700000|2021-09-17 16:55:00|11726.9|11726|11726|11725.4|11727.1|11726.4|11725.2|11724.5|461
1631898000000|2021-09-17 17:00:00|11725.9|11725.3|11726.3|11725.7|11726.6|11725.9|11724.8|11724.2|381
1631898300000|2021-09-17 17:05:00|11726.5|11725.9|11726.4|11725.8|11728.2|11727.4|11725.7|11725.1|352
1631898600000|2021-09-17 17:10:00|11726.5|11725.9|11726.4|11725.8|11727|11726.4|11725.4|11724.6|293
1631898900000|2021-09-17 17:15:00|11726.5|11725.9|11727.7|11726.8|11729|11728.4|11726.4|11725.8|255
1631899200000|2021-09-17 17:20:00|11727.6|11727|11726|11725.4|11728.2|11727.4|11725.9|11725.2|181
1631899500000|2021-09-17 17:25:00|11726.1|11725.5|11730.1|11729.5|11730.5|11729.7|11725.9|11725.2|289
1631899800000|2021-09-17 17:30:00|11730.2|11729.3|11730.1|11729.5|11731.8|11731|11729.2|11728.3|360
1631900100000|2021-09-17 17:35:00|11730.4|11729.8|11730.1|11729.2|11732.4|11731.8|11729.9|11729.2|233
1631900400000|2021-09-17 17:40:00|11730|11729.1|11729.7|11728.8|11730.7|11729.9|11729|11728.2|239
1631900700000|2021-09-17 17:45:00|11729.9|11729|11726.4|11725.8|11729.9|11729|11726.4|11725.8|311
1631901000000|2021-09-17 17:50:00|11726.5|11725.9|11727.4|11726.8|11728.6|11727.9|11726.3|11725.7|414
1631901300000|2021-09-17 17:55:00|11727.6|11726.7|11727.4|11726.8|11728.7|11727.9|11727.2|11726.5|258
1631901600000|2021-09-17 18:00:00|11727.5|11726.9|11728.5|11727.9|11729|11728.1|11727.4|11726.7|317
1631901900000|2021-09-17 18:05:00|11728.4|11727.8|11729.2|11728.6|11730.6|11729.9|11728.4|11727.8|286
1631902200000|2021-09-17 18:10:00|11729.1|11728.5|11728.7|11727.8|11729.7|11729|11727.7|11727.1|364
1631902500000|2021-09-17 18:15:00|11728.6|11728|11727.1|11726.5|11728.8|11728.1|11725.8|11725.1|350
1631902800000|2021-09-17 18:20:00|11727|11726.4|11728.7|11728.1|11729.2|11728.6|11726.6|11725.9|293
1631903100000|2021-09-17 18:25:00|11728.6|11728|11728.1|11727.2|11729.3|11728.7|11727.6|11726.7|380
1631903400000|2021-09-17 18:30:00|11728.2|11727.3|11728.2|11727.6|11729.4|11728.5|11727.6|11726.7|290
1631903700000|2021-09-17 18:35:00|11728.3|11727.4|11728.1|11727.2|11728.4|11727.7|11727.2|11726.3|234
1631904000000|2021-09-17 18:40:00|11728.2|11727.3|11728|11727.1|11728.7|11728|11727.1|11726.2|248
1631904300000|2021-09-17 18:45:00|11728.1|11727.2|11728.2|11727.6|11728.6|11727.8|11726.9|11726.2|291
1631904600000|2021-09-17 18:50:00|11728.4|11727.8|11728|11727.1|11728.8|11727.9|11727.4|11726.7|277
1631904900000|2021-09-17 18:55:00|11728.1|11727.2|11729.6|11728.7|11730.2|11729.4|11727.8|11726.9|307
1631905200000|2021-09-17 19:00:00|11729.8|11729|11730.7|11729.8|11731.3|11730.6|11729.4|11728.6|416
1631905500000|2021-09-17 19:05:00|11730.8|11729.9|11730.6|11730|11731.1|11730.4|11730.3|11729.6|256
1631905800000|2021-09-17 19:10:00|11730.5|11729.9|11730.5|11729.9|11730.7|11730|11729.6|11728.8|209
1631906100000|2021-09-17 19:15:00|11730.3|11729.7|11731.6|11731|11732.1|11731.3|11730|11729.2|228
1631906400000|2021-09-17 19:20:00|11731.4|11730.8|11732.2|11731.3|11732.3|11731.7|11731.4|11730.7|236
1631906700000|2021-09-17 19:25:00|11732.1|11731.5|11732.2|11731.3|11732.7|11731.8|11731.8|11730.9|229
1631907000000|2021-09-17 19:30:00|11732.1|11731.5|11730.9|11730.3|11732.4|11731.6|11730.9|11730.1|287
1631907300000|2021-09-17 19:35:00|11730.8|11730.2|11730.1|11729.2|11731.7|11730.9|11729.9|11729.1|329
1631907600000|2021-09-17 19:40:00|11730.2|11729.5|11731.5|11730.6|11731.5|11730.8|11730|11729.3|272
1631907900000|2021-09-17 19:45:00|11731.3|11730.7|11730.6|11729.7|11731.6|11730.9|11730.2|11729.3|260
1631908200000|2021-09-17 19:50:00|11730.8|11729.9|11731.7|11730.8|11732|11731.1|11730.5|11729.8|214
1631908500000|2021-09-17 19:55:00|11731.8|11730.9|11731.1|11730.2|11732.5|11731.7|11729.8|11729|450
1631908800000|2021-09-17 20:00:00|11730.9|11730|11730|11729.1|11731.7|11730.8|11729.8|11728.9|342
1631909100000|2021-09-17 20:05:00|11729.9|11729|11729.3|11728.4|11730|11729.1|11728.4|11727.5|164
1631909400000|2021-09-17 20:10:00|11729.2|11728.3|11729|11728.1|11730|11729.1|11728.4|11727.5|175
1631909700000|2021-09-17 20:15:00|11728.9|11728|11729|11728.1|11729.6|11728.7|11728.9|11727.8|133
1631910000000|2021-09-17 20:20:00|11728.9|11728|11728.2|11727.3|11729.2|11728.3|11727.9|11727|118
1631910300000|2021-09-17 20:25:00|11728.1|11727.2|11726.8|11725.9|11728.1|11727.2|11726.4|11725.5|178
1631910600000|2021-09-17 20:30:00|11726.9|11726|11726.7|11725.8|11727.2|11726.3|11726.4|11725.5|171
1631910900000|2021-09-17 20:35:00|11726.9|11726|11725.9|11725|11727.1|11726.2|11725.8|11724.9|196
1631911200000|2021-09-17 20:40:00|11726|11725.1|11726|11725.1|11726.3|11725.4|11725.3|11724.4|176
1631911500000|2021-09-17 20:45:00|11726.1|11725.2|11725.6|11724.7|11726.5|11725.6|11724.9|11724|119
1631911800000|2021-09-17 20:50:00|11725.5|11724.6|11726.1|11725.2|11727.1|11726.2|11725.5|11724.6|193
1631912100000|2021-09-17 20:55:00|11725.6|11724.7|11725.4|11724.5|11728.5|11726.3|11725.2|11722.3|359
1632081600000|2021-09-19 20:00:00|11732.3|11730.4|11733.5|11730.5|11733.5|11731.2|11732.1|11730.2|59
1632081900000|2021-09-19 20:05:00|11733.8|11730.8|11733.8|11730.3|11734.6|11731.1|11732.9|11729.4|89
1632082200000|2021-09-19 20:10:00|11733.2|11729.2|11733.7|11730.2|11734.6|11731.1|11732.9|11729.2|104
1632082500000|2021-09-19 20:15:00|11733.8|11730.3|11733.2|11729.2|11734.6|11731.1|11732.9|11729.2|88
1632082800000|2021-09-19 20:20:00|11733.7|11730.2|11733.1|11729.1|11734.6|11731.1|11732.6|11729.1|101
1632083100000|2021-09-19 20:25:00|11733.6|11730.6|11733.5|11730|11734.3|11730.8|11732.6|11729.1|73
1632083400000|2021-09-19 20:30:00|11733.4|11729.9|11733.1|11730.1|11734.3|11731|11732.5|11729.1|97
1632083700000|2021-09-19 20:35:00|11733|11729.1|11733.4|11729.9|11734.2|11730.7|11732.5|11728.9|77
1632084000000|2021-09-19 20:40:00|11732.6|11729.1|11733.1|11727.8|11733.7|11730.3|11732.6|11727.8|72
1632084300000|2021-09-19 20:45:00|11733.7|11730.2|11733.1|11729.5|11735.2|11730.5|11732.3|11727.3|98
1632084600000|2021-09-19 20:50:00|11733.7|11728.9|11732.8|11729.3|11734|11730.5|11732.3|11728.8|102
1632084900000|2021-09-19 20:55:00|11733.6|11730.1|11733.1|11728.9|11733.6|11730.1|11732.3|11728.9|91
1632085200000|2021-09-19 21:00:00|11734.3|11729.4|11731.7|11719.6|11736.6|11729.4|11728.7|11718.7|103
1632085500000|2021-09-19 21:05:00|11732.8|11721.8|11734.5|11726.1|11735.4|11726.1|11731.5|11718.5|83
1632085800000|2021-09-19 21:10:00|11735.1|11725.6|11732.8|11723.8|11736.6|11726.7|11732.2|11721.1|94
1632086100000|2021-09-19 21:15:00|11733.7|11724.5|11729.6|11726|11736.6|11726.5|11729|11722.1|141
1632086400000|2021-09-19 21:20:00|11729.8|11726.3|11734.6|11725.6|11735.6|11726.9|11729.5|11722.7|180
1632086700000|2021-09-19 21:25:00|11734.7|11725.2|11732.6|11724.9|11735.7|11727.7|11731.3|11722.8|114
1632087000000|2021-09-19 21:30:00|11733.1|11724.7|11733.8|11725.8|11734.8|11728.3|11732|11723.8|132
1632087300000|2021-09-19 21:35:00|11734.1|11728.4|11734|11725.6|11734.7|11729.6|11731.5|11723.8|191
1632087600000|2021-09-19 21:40:00|11734.1|11725.5|11733.4|11726.8|11734.2|11728.6|11731.5|11723.9|183
1632087900000|2021-09-19 21:45:00|11733.6|11726.6|11732.1|11728.6|11734|11729.2|11731.1|11723.2|250
1632088200000|2021-09-19 21:50:00|11732.3|11728.4|11733.5|11724.2|11735.7|11729|11731|11721.6|332
1632088500000|2021-09-19 21:55:00|11734.4|11724.9|11730|11722|11735.8|11725.6|11729.3|11720.7|195
1632088800000|2021-09-19 22:00:00|11730.4|11722.4|11728.8|11726.6|11733.3|11727.8|11728.6|11722.4|496
1632089100000|2021-09-19 22:05:00|11728.7|11726.8|11728.1|11726.6|11729.9|11728.1|11727.7|11726.3|255
1632089400000|2021-09-19 22:10:00|11728.3|11726.7|11728|11726.5|11728.4|11727.1|11727|11725.9|206
1632089700000|2021-09-19 22:15:00|11727.9|11726.6|11725|11724.1|11728|11726.7|11723.8|11722.4|372
1632090000000|2021-09-19 22:20:00|11725.1|11724.2|11724.6|11723.2|11725.5|11724.2|11724.3|11722.8|285
1632090300000|2021-09-19 22:25:00|11724.3|11723.4|11724.2|11722.6|11725|11723.6|11723.8|11722.1|244
1632090600000|2021-09-19 22:30:00|11724.1|11722.3|11725.7|11724.2|11725.9|11724.6|11723.9|11722.3|215
1632090900000|2021-09-19 22:35:00|11725.6|11724.3|11726.1|11725.2|11726.6|11725.4|11725.2|11723.7|299
1632091200000|2021-09-19 22:40:00|11726|11725.1|11727.4|11726.5|11728.2|11727.1|11725.8|11724.6|415
1632091500000|2021-09-19 22:45:00|11727.3|11726.4|11726.6|11725.7|11727.5|11726.5|11726.4|11725.3|384
1632091800000|2021-09-19 22:50:00|11726.5|11725.6|11727.6|11726.7|11727.6|11726.7|11726|11724.9|134
1632092100000|2021-09-19 22:55:00|11727.9|11726.4|11727.3|11726.4|11727.9|11726.8|11726.7|11725.7|98
1632092400000|2021-09-19 23:00:00|11727.4|11726.5|11727.7|11726.8|11729.4|11728.5|11727.3|11726.4|124
1632092700000|2021-09-19 23:05:00|11727.6|11726.7|11727.2|11726.3|11727.7|11726.8|11726.6|11725.7|56
1632093000000|2021-09-19 23:10:00|11727.1|11726.2|11727.8|11726.9|11728.1|11727.2|11727|11726.1|69
1632093300000|2021-09-19 23:15:00|11727.9|11727|11728.3|11727.4|11728.4|11727.5|11727.6|11726.7|75
1632093600000|2021-09-19 23:20:00|11727.8|11726.9|11728.1|11727.2|11728.3|11727.4|11727.1|11726.2|92
1632093900000|2021-09-19 23:25:00|11728.2|11727.3|11728.3|11727.4|11728.8|11727.9|11728|11727.1|83
1632094200000|2021-09-19 23:30:00|11728.2|11727.3|11727.3|11726.4|11728.3|11727.4|11726.8|11725.9|65
1632094500000|2021-09-19 23:35:00|11727.2|11726.3|11727.3|11726.4|11727.8|11726.9|11726.8|11725.9|110
1632094800000|2021-09-19 23:40:00|11727.4|11726.5|11727.3|11726.4|11727.9|11727.1|11726.7|11725.8|106
1632095100000|2021-09-19 23:45:00|11727.2|11726.3|11727.3|11726.4|11727.8|11726.9|11726.7|11725.9|71
1632095400000|2021-09-19 23:50:00|11727.4|11726.5|11727.8|11726.9|11727.9|11727|11727.2|11726.3|51
1632095700000|2021-09-19 23:55:00|11727.9|11727|11729.7|11728.8|11729.9|11729|11727.5|11726.6|127
1632096000000|2021-09-20 00:00:00|11729.8|11728.9|11727.1|11726.2|11730.3|11729.4|11726|11725.1|231
1632096300000|2021-09-20 00:05:00|11727.3|11726.4|11726.2|11725.3|11727.4|11726.5|11726.1|11725.3|111
1632096600000|2021-09-20 00:10:00|11726.3|11725.4|11725.7|11724.8|11726.4|11725.5|11725.5|11724.7|157
1632096900000|2021-09-20 00:15:00|11725.6|11724.7|11726.6|11725.7|11726.8|11726|11725.6|11724.7|134
1632097200000|2021-09-20 00:20:00|11726.7|11725.8|11727.7|11726.8|11727.7|11726.8|11726|11725.3|119
1632097500000|2021-09-20 00:25:00|11727.5|11726.6|11727.2|11726.3|11728.8|11728|11727.1|11726.3|164
1632097800000|2021-09-20 00:30:00|11727.3|11726.4|11726.2|11725.3|11727.3|11726.4|11726|11725.1|87
1632098100000|2021-09-20 00:35:00|11726.1|11725.2|11724.2|11723.3|11726.4|11725.5|11724.2|11723.3|123
1632098400000|2021-09-20 00:40:00|11724.3|11723.4|11724.4|11723.5|11725.1|11724.2|11723.7|11722.8|169
1632098700000|2021-09-20 00:45:00|11724.5|11723.6|11724.2|11723.3|11724.7|11723.9|11724|11723.1|94
1632099000000|2021-09-20 00:50:00|11724.1|11723.2|11724.1|11723.2|11724.3|11723.4|11723.2|11722.3|89
1632099300000|2021-09-20 00:55:00|11724.2|11723.3|11724.2|11723.3|11724.4|11723.5|11723.5|11722.6|118
1632099600000|2021-09-20 01:00:00|11724.3|11723.4|11722.7|11721.8|11724.3|11723.6|11722.7|11721.8|136
1632099900000|2021-09-20 01:05:00|11722.8|11721.9|11721.7|11720.8|11722.8|11721.9|11721.7|11720.8|179
1632100200000|2021-09-20 01:10:00|11721.8|11720.9|11721.8|11720.9|11722.2|11721.3|11721.3|11720.5|166
1632100500000|2021-09-20 01:15:00|11721.9|11721|11720.8|11719.9|11721.9|11721|11720.5|11719.8|126
1632100800000|2021-09-20 01:20:00|11720.9|11720|11720.7|11719.8|11721.1|11720.3|11720.4|11719.5|78
1632101100000|2021-09-20 01:25:00|11720.8|11719.9|11721.5|11720.6|11721.7|11720.8|11720.4|11719.5|90
1632101400000|2021-09-20 01:30:00|11721.6|11720.7|11721.3|11720.4|11722.4|11721.6|11721.1|11720.3|130
1632101700000|2021-09-20 01:35:00|11721.2|11720.3|11720.3|11719.7|11721.4|11720.5|11720.3|11719.6|136
1632102000000|2021-09-20 01:40:00|11720.2|11719.6|11721.2|11720.6|11721.3|11720.6|11719.1|11718.3|227
1632102300000|2021-09-20 01:45:00|11721.1|11720.5|11721.4|11720.8|11721.7|11720.9|11719.5|11718.8|179
1632102600000|2021-09-20 01:50:00|11721.3|11720.7|11720.5|11719.9|11721.4|11720.7|11720.4|11719.7|211
1632102900000|2021-09-20 01:55:00|11720.4|11719.8|11719|11718.1|11720.6|11720|11718.7|11717.8|142
1632103200000|2021-09-20 02:00:00|11718.8|11718.2|11719|11718.4|11719.2|11718.4|11718.4|11717.6|209
1632103500000|2021-09-20 02:05:00|11719.2|11718.6|11718.2|11717.6|11719.5|11718.6|11718.1|11717.4|161
1632103800000|2021-09-20 02:10:00|11718.1|11717.5|11716.6|11716|11718.3|11717.6|11716.3|11715.5|205
1632104100000|2021-09-20 02:15:00|11716.5|11715.9|11714.8|11713.9|11716.8|11716.1|11714.6|11713.9|263
1632104400000|2021-09-20 02:20:00|11714.7|11714.2|11713.8|11713.2|11715.8|11715.1|11713.3|11712.7|292
1632104700000|2021-09-20 02:25:00|11713.7|11713.1|11713.2|11712.6|11714.3|11713.5|11711.7|11710.8|393
1632105000000|2021-09-20 02:30:00|11713.3|11712.7|11711.2|11710.6|11713.7|11712.9|11711.2|11710.4|312
1632105300000|2021-09-20 02:35:00|11711.3|11710.4|11712.4|11711.5|11712.8|11712|11710.8|11709.9|434
1632105600000|2021-09-20 02:40:00|11712.5|11711.6|11713.3|11712.7|11713.4|11712.7|11711.2|11710.6|255
1632105900000|2021-09-20 02:45:00|11713.4|11712.8|11713.9|11713|11714.4|11713.7|11713.1|11712.3|203
1632106200000|2021-09-20 02:50:00|11713.7|11713.1|11712.8|11711.9|11714.2|11713.5|11712.5|11711.8|196
1632106500000|2021-09-20 02:55:00|11712.7|11711.8|11712.7|11712.1|11712.9|11712.2|11711.8|11711.2|153
1632106800000|2021-09-20 03:00:00|11712.6|11711.7|11712.9|11712|11713.5|11712.7|11712.2|11711.6|173
1632107100000|2021-09-20 03:05:00|11713|11712.1|11713.9|11713|11714|11713.3|11712.8|11712|75
1632107400000|2021-09-20 03:10:00|11714|11713.1|11714.9|11714|11715|11714.3|11713.3|11712.5|194
1632107700000|2021-09-20 03:15:00|11715|11714.1|11713.9|11713|11715|11714.3|11713.8|11712.9|207
1632108000000|2021-09-20 03:20:00|11714|11713.1|11714|11713.1|11715.6|11714.8|11712.7|11711.8|263
1632108300000|2021-09-20 03:25:00|11713.9|11713|11711.9|11711|11714.1|11713.2|11711.7|11710.8|175
1632108600000|2021-09-20 03:30:00|11711.8|11710.9|11711.3|11710.7|11711.9|11711|11710.8|11710|175
1632108900000|2021-09-20 03:35:00|11711.4|11710.8|11710.9|11710.3|11712|11711.3|11710.6|11709.8|140
1632109200000|2021-09-20 03:40:00|11710.8|11710.2|11710.9|11710.3|11711.1|11710.4|11710.3|11709.7|116
1632109500000|2021-09-20 03:45:00|11711|11710.1|11712.7|11712.1|11713|11712.1|11710.4|11709.7|253
1632109800000|2021-09-20 03:50:00|11712.6|11712|11712.3|11711.7|11713.5|11712.8|11712.1|11711.4|247
1632110100000|2021-09-20 03:55:00|11712.4|11711.8|11711.1|11710.5|11712.5|11711.8|11710.9|11710.1|185
1632110400000|2021-09-20 04:00:00|11711|11710.4|11711.1|11710.2|11712.6|11711.9|11710.9|11710.1|214
1632110700000|2021-09-20 04:05:00|11711.2|11710.3|11711.9|11711.3|11712.2|11711.5|11710.4|11709.7|188
1632111000000|2021-09-20 04:10:00|11712|11711.1|11711.7|11710.8|11712.2|11711.4|11711.1|11710.3|173
1632111300000|2021-09-20 04:15:00|11711.6|11710.7|11712.1|11711.5|11712.6|11711.8|11711.3|11710.5|166
1632111600000|2021-09-20 04:20:00|11712|11711.4|11713.2|11712.3|11713.2|11712.4|11712|11711.2|111
1632111900000|2021-09-20 04:25:00|11713.1|11712.2|11713.6|11712.7|11713.7|11713|11712.9|11712.2|77
1632112200000|2021-09-20 04:30:00|11713.5|11712.9|11713.5|11712.9|11713.7|11713|11712.8|11712|131
1632112500000|2021-09-20 04:35:00|11713.4|11712.8|11713.6|11712.7|11714|11713.2|11713.1|11712.5|117
1632112800000|2021-09-20 04:40:00|11713.7|11712.8|11714|11713.1|11714.5|11713.7|11713.4|11712.6|112
1632113100000|2021-09-20 04:45:00|11714.1|11713.2|11714|11713.1|11714.7|11713.9|11713.5|11712.9|114
1632113400000|2021-09-20 04:50:00|11713.9|11713.3|11715.7|11714.8|11716.1|11715.2|11713.8|11713|169
1632113700000|2021-09-20 04:55:00|11715.6|11714.7|11715.6|11714.7|11716.2|11715.3|11715.4|11714.6|79
1632114000000|2021-09-20 05:00:00|11715.5|11714.6|11714.4|11713.5|11715.9|11715|11713.7|11712.9|162
1632114300000|2021-09-20 05:05:00|11714.2|11713.3|11714.8|11713.9|11714.9|11714.1|11713.9|11713|115
1632114600000|2021-09-20 05:10:00|11714.9|11714|11714.1|11713.2|11715.8|11715|11714|11713.1|177
1632114900000|2021-09-20 05:15:00|11714|11713.4|11715.4|11714.8|11716|11715.3|11714|11713.3|184
1632115200000|2021-09-20 05:20:00|11715.3|11714.7|11716.2|11715.6|11716.4|11715.6|11715.3|11714.6|157
1632115500000|2021-09-20 05:25:00|11716.4|11715.5|11716.4|11715.5|11716.6|11715.8|11715.8|11715|150
1632115800000|2021-09-20 05:30:00|11716.5|11715.6|11716.5|11715.6|11717.2|11716.4|11716|11715.1|120
1632116100000|2021-09-20 05:35:00|11716.6|11715.7|11716.8|11715.9|11717.5|11716.7|11716|11715.2|170
1632116400000|2021-09-20 05:40:00|11716.7|11715.8|11717.6|11716.7|11717.8|11717|11716.7|11715.8|175
1632116700000|2021-09-20 05:45:00|11717.5|11716.9|11717.5|11716.9|11718.2|11717.4|11717|11716.2|182
1632117000000|2021-09-20 05:50:00|11717.6|11717|11716|11715.1|11717.8|11717|11715.4|11714.7|212
1632117300000|2021-09-20 05:55:00|11715.8|11714.9|11717.5|11716.6|11718.5|11717.7|11715.5|11714.6|210
1632117600000|2021-09-20 06:00:00|11717.6|11716.7|11717.5|11716.9|11718.4|11717.5|11715|11714.4|438
1632117900000|2021-09-20 06:05:00|11717.4|11716.8|11717|11716.4|11717.7|11717|11715|11714.2|378
1632118200000|2021-09-20 06:10:00|11717.1|11716.5|11717.1|11716.2|11718|11717.1|11716|11715.4|334
1632118500000|2021-09-20 06:15:00|11717|11716.1|11714.3|11713.7|11717.2|11716.5|11713.4|11712.5|470
1632118800000|2021-09-20 06:20:00|11714.2|11713.6|11715.1|11714.2|11715.7|11714.9|11713.6|11713|339
1632119100000|2021-09-20 06:25:00|11715.2|11714.3|11715.5|11714.6|11718.1|11717.3|11715|11714.1|327
1632119400000|2021-09-20 06:30:00|11715.4|11714.5|11714|11713.4|11715.4|11714.5|11713.7|11712.8|186
1632119700000|2021-09-20 06:35:00|11714.1|11713.2|11711.8|11711.2|11716.6|11715.7|11711.5|11710.8|393
1632120000000|2021-09-20 06:40:00|11711.9|11711.3|11713.9|11713.3|11716|11715.1|11711.8|11711.1|463
1632120300000|2021-09-20 06:45:00|11714.1|11713.2|11712.6|11712|11714.6|11713.9|11712.5|11711.7|461
1632120600000|2021-09-20 06:50:00|11712.7|11711.8|11715.2|11714.3|11715.6|11714.7|11712.5|11711.8|447
1632120900000|2021-09-20 06:55:00|11715.1|11714.2|11715.1|11714.2|11716.4|11715.6|11713.8|11713|498
1632121200000|2021-09-20 07:00:00|11715|11714.1|11716|11715.1|11717.8|11716.9|11713.2|11712.4|697
1632121500000|2021-09-20 07:05:00|11716.1|11715.2|11713.6|11713|11718.9|11718|11713.5|11712.9|552
1632121800000|2021-09-20 07:10:00|11713.8|11712.9|11712.5|11711.6|11715.7|11715.1|11711.2|11710.4|692
1632122100000|2021-09-20 07:15:00|11712.4|11711.5|11709.8|11709.2|11713.6|11712.9|11709.8|11709.2|614
1632122400000|2021-09-20 07:20:00|11710.3|11709.7|11709.4|11708.5|11711.9|11711.3|11708.6|11707.9|597
1632122700000|2021-09-20 07:25:00|11709.2|11708.6|11706.4|11705.8|11709.9|11709.1|11706.3|11705.5|590
1632123000000|2021-09-20 07:30:00|11706.5|11705.9|11711.9|11711.3|11712.4|11711.8|11706.3|11705.7|663
1632123300000|2021-09-20 07:35:00|11712.1|11711.5|11712|11711.1|11713.2|11712.3|11710.4|11709.6|478
1632123600000|2021-09-20 07:40:00|11711.9|11711|11711.2|11710.6|11712|11711.1|11709.2|11708.5|523
1632123900000|2021-09-20 07:45:00|11711.3|11710.4|11712.9|11712.3|11713.1|11712.3|11710.2|11709.5|438
1632124200000|2021-09-20 07:50:00|11712.8|11712.2|11712.5|11711.9|11714|11713.2|11711.3|11710.6|553
1632124500000|2021-09-20 07:55:00|11712.6|11712|11711.5|11710.6|11712.7|11712.1|11709.3|11708.5|511
1632124800000|2021-09-20 08:00:00|11711.6|11710.7|11710.8|11710.2|11711.8|11711.1|11708.2|11707.5|514
1632125100000|2021-09-20 08:05:00|11710.9|11710.3|11711.3|11710.4|11711.7|11710.9|11707.9|11707.1|503
1632125400000|2021-09-20 08:10:00|11711.2|11710.3|11709.4|11708.8|11712.4|11711.8|11709|11708.3|432
1632125700000|2021-09-20 08:15:00|11709.3|11708.7|11711.1|11710.5|11711.2|11710.5|11708.1|11707.4|385
1632126000000|2021-09-20 08:20:00|11711.3|11710.7|11709.7|11709.1|11712.3|11711.7|11708.1|11707.4|481
1632126300000|2021-09-20 08:25:00|11709.8|11708.9|11709.1|11708.5|11710.1|11709.3|11706.8|11706.1|479
1632126600000|2021-09-20 08:30:00|11709|11708.4|11711.6|11710.7|11711.7|11710.9|11707.6|11707|474
1632126900000|2021-09-20 08:35:00|11711.5|11710.6|11713.6|11713|11714.1|11713.4|11710|11709.2|496
1632127200000|2021-09-20 08:40:00|11713.5|11712.9|11710|11709.1|11714|11713.3|11709.8|11709.1|525
1632127500000|2021-09-20 08:45:00|11710.1|11709.2|11707.8|11707.2|11710.1|11709.2|11705.5|11704.9|516
1632127800000|2021-09-20 08:50:00|11707.9|11707.3|11708.4|11707.5|11709.6|11708.9|11705.6|11705|516
1632128100000|2021-09-20 08:55:00|11708.5|11707.8|11709.9|11709.3|11710.1|11709.4|11706.7|11706|510
1632128400000|2021-09-20 09:00:00|11710|11709.4|11708|11707.1|11710.4|11709.7|11707.8|11707|464
1632128700000|2021-09-20 09:05:00|11708.3|11707.4|11708|11707.1|11710.4|11709.7|11706.5|11705.7|428
1632129000000|2021-09-20 09:10:00|11708.1|11707.2|11709.4|11708.8|11710.1|11709.5|11706.5|11705.9|424
1632129300000|2021-09-20 09:15:00|11709.5|11708.9|11706.8|11706.2|11710.5|11709.7|11706.7|11705.9|415
1632129600000|2021-09-20 09:20:00|11707|11706.1|11704.2|11703.3|11707.3|11706.6|11703.9|11703.2|385
1632129900000|2021-09-20 09:25:00|11704.1|11703.5|11702.2|11701.6|11704.4|11703.6|11701.9|11701.3|530
1632130200000|2021-09-20 09:30:00|11702.4|11701.5|11703|11702.1|11703.8|11703.1|11701.7|11701|418
1632130500000|2021-09-20 09:35:00|11702.9|11702.3|11702.8|11702.2|11703.6|11702.8|11701.5|11700.7|382
1632130800000|2021-09-20 09:40:00|11702.7|11702.1|11701.1|11700.5|11703.4|11702.6|11700.5|11699.9|430
1632131100000|2021-09-20 09:45:00|11701.2|11700.6|11702.9|11702|11703|11702.1|11700.6|11699.9|473
1632131400000|2021-09-20 09:50:00|11703|11702.1|11706.7|11705.8|11707|11706.2|11702.9|11702|402
1632131700000|2021-09-20 09:55:00|11706.6|11706.1|11707.1|11706.2|11710.5|11709.7|11706.6|11705.9|477
1632132000000|2021-09-20 10:00:00|11707|11706.1|11710.3|11709.7|11710.4|11709.8|11706.7|11705.8|381
1632132300000|2021-09-20 10:05:00|11710.2|11709.6|11712.3|11711.7|11712.9|11712.1|11710.2|11709.5|415
1632132600000|2021-09-20 10:10:00|11712.1|11711.5|11713.9|11713.3|11715.6|11715|11711|11710.4|426
1632132900000|2021-09-20 10:15:00|11714|11713.1|11714.4|11713.8|11716.2|11715.6|11712.9|11712.2|456
1632133200000|2021-09-20 10:20:00|11714.6|11713.7|11713.2|11712.6|11716.7|11716.1|11712.8|11712.2|510
1632133500000|2021-09-20 10:25:00|11713.3|11712.7|11716.2|11715.3|11717|11716.2|11713.2|11712.6|480
1632133800000|2021-09-20 10:30:00|11716.3|11715.4|11712.9|11712|11716.7|11715.8|11712.7|11711.8|382
1632134100000|2021-09-20 10:35:00|11713|11712.1|11712.3|11711.7|11713.4|11712.7|11711.2|11710.6|427
1632134400000|2021-09-20 10:40:00|11712.1|11711.5|11713.3|11712.7|11714.6|11713.9|11711.8|11711.2|405
1632134700000|2021-09-20 10:45:00|11713.4|11712.5|11713.4|11712.5|11715|11714.1|11713.1|11712.3|368
1632135000000|2021-09-20 10:50:00|11713.6|11713|11714.9|11714|11715.5|11714.8|11713.3|11712.5|273
1632135300000|2021-09-20 10:55:00|11714.8|11714.2|11713.1|11712.5|11715.8|11715.1|11713.1|11712.4|393
1632135600000|2021-09-20 11:00:00|11713.3|11712.4|11709.2|11708.6|11713.3|11712.6|11709|11708.2|388
1632135900000|2021-09-20 11:05:00|11709.1|11708.5|11713.1|11712.5|11714|11713.3|11709.1|11708.3|366
1632136200000|2021-09-20 11:10:00|11713|11712.4|11708.2|11707.3|11713.3|11712.7|11708.1|11707.2|452
1632136500000|2021-09-20 11:15:00|11708.5|11707.9|11708.9|11708.3|11709.9|11709.1|11707.2|11706.6|437
1632136800000|2021-09-20 11:20:00|11709|11708.4|11706.9|11706.3|11709.3|11708.6|11706.5|11705.8|402
1632137100000|2021-09-20 11:25:00|11707|11706.4|11708.9|11708.3|11709.5|11708.6|11705.8|11705.2|378
1632137400000|2021-09-20 11:30:00|11709.1|11708.2|11708.1|11707.5|11710.9|11710.1|11708.1|11707.3|519
1632137700000|2021-09-20 11:35:00|11708|11707.4|11708.6|11707.7|11709.6|11708.8|11707.7|11706.9|339
1632138000000|2021-09-20 11:40:00|11708.7|11707.8|11704.7|11703.8|11708.9|11708|11704.7|11703.8|434
1632138300000|2021-09-20 11:45:00|11704.8|11703.9|11704.6|11703.7|11706.1|11705.3|11704.1|11703.4|444
1632138600000|2021-09-20 11:50:00|11704.5|11703.9|11704.9|11704.3|11706.3|11705.6|11704.3|11703.4|438
1632138900000|2021-09-20 11:55:00|11705|11704.4|11706|11705.1|11706.5|11705.7|11703.7|11703.1|532
1632139200000|2021-09-20 12:00:00|11706.1|11705.2|11706.7|11706.1|11708.9|11708|11705.7|11705|744
1632139500000|2021-09-20 12:05:00|11706.6|11706|11708.9|11708|11710|11709.2|11706.6|11706|582
1632139800000|2021-09-20 12:10:00|11708.8|11708.2|11711.8|11710.9|11712.1|11711.4|11707.9|11707.3|606
1632140100000|2021-09-20 12:15:00|11711.6|11711|11712.3|11711.4|11712.4|11711.8|11710.1|11709.4|547
1632140400000|2021-09-20 12:20:00|11712.1|11711.5|11710.2|11709.6|11713.3|11712.7|11710|11709.2|588
1632140700000|2021-09-20 12:25:00|11710.1|11709.5|11709.8|11708.9|11710.9|11710|11707|11706.4|504
1632141000000|2021-09-20 12:30:00|11709.7|11709.1|11707.4|11706.5|11710.9|11710.1|11706.7|11705.9|610
1632141300000|2021-09-20 12:35:00|11707.5|11706.6|11713.4|11712.5|11713.4|11712.5|11707|11706.1|719
1632141600000|2021-09-20 12:40:00|11713.3|11712.4|11710.7|11709.8|11714.5|11713.6|11709.7|11708.8|699
1632141900000|2021-09-20 12:45:00|11710.8|11709.9|11713.8|11712.9|11713.9|11713|11710.4|11709.8|492
1632142200000|2021-09-20 12:50:00|11713.9|11713|11716.5|11715.6|11716.7|11716.1|11712|11711.2|585
1632142500000|2021-09-20 12:55:00|11716.3|11715.7|11714.9|11714|11717.5|11716.8|11714.1|11713.3|690
1632142800000|2021-09-20 13:00:00|11714.8|11713.9|11716.5|11715.6|11716.7|11715.9|11713.7|11712.8|645
1632143100000|2021-09-20 13:05:00|11716.3|11715.4|11716|11715.1|11717.1|11716.4|11713|11712.1|521
1632143400000|2021-09-20 13:10:00|11716.1|11715.2|11716.8|11715.9|11717.2|11716.3|11713.9|11713|585
1632143700000|2021-09-20 13:15:00|11716.9|11716|11716.2|11715.6|11718.5|11717.6|11715.5|11714.6|610
1632144000000|2021-09-20 13:20:00|11716.1|11715.5|11714.5|11713.6|11716.2|11715.5|11713.1|11712.2|547
1632144300000|2021-09-20 13:25:00|11714.3|11713.7|11714.8|11713.9|11715.3|11714.4|11713.7|11712.8|425
1632144600000|2021-09-20 13:30:00|11714.9|11714|11712.1|11711.2|11717|11716.2|11711.9|11711|680
1632144900000|2021-09-20 13:35:00|11712|11711.4|11716.8|11715.9|11718.1|11717.2|11711.8|11711|731
1632145200000|2021-09-20 13:40:00|11716.9|11716|11717.4|11716.5|11718.2|11717.5|11714.1|11713.3|772
1632145500000|2021-09-20 13:45:00|11717.5|11716.6|11718|11717.1|11719|11718.1|11715.8|11715|710
1632145800000|2021-09-20 13:50:00|11717.9|11717|11715|11714.1|11718.3|11717.4|11713.7|11712.8|766
1632146100000|2021-09-20 13:55:00|11714.9|11714|11718.7|11718.1|11718.9|11718.1|11714.9|11714|841
1632146400000|2021-09-20 14:00:00|11718.5|11717.8|11716.6|11716|11718.7|11717.9|11715.5|11714.8|713
1632146700000|2021-09-20 14:05:00|11716.8|11715.9|11723|11722.1|11723.7|11722.9|11716.3|11715.5|795
1632147000000|2021-09-20 14:10:00|11722.9|11722|11719.7|11718.8|11723.2|11722.3|11718.2|11717.3|745
1632147300000|2021-09-20 14:15:00|11719.5|11718.6|11716.3|11715.4|11719.5|11718.6|11714.9|11714.2|661
1632147600000|2021-09-20 14:20:00|11716.2|11715.3|11715.3|11714.4|11718|11717.2|11714|11713.3|722
1632147900000|2021-09-20 14:25:00|11715.4|11714.5|11719.5|11718.6|11719.9|11719|11713.1|11712.4|800
1632148200000|2021-09-20 14:30:00|11719.3|11718.7|11720.7|11719.8|11721.1|11720.3|11717.4|11716.8|816
1632148500000|2021-09-20 14:35:00|11720.6|11719.7|11724.3|11723.7|11724.8|11724|11720.4|11719.6|686
1632148800000|2021-09-20 14:40:00|11724.4|11723.8|11723|11722.1|11726.2|11725.6|11721.5|11720.7|656
1632149100000|2021-09-20 14:45:00|11722.9|11722|11729.6|11728.7|11731|11730.1|11722.8|11722|742
1632149400000|2021-09-20 14:50:00|11729.5|11728.9|11727.2|11726.3|11730.5|11729.7|11726.6|11725.7|803
1632149700000|2021-09-20 14:55:00|11727.3|11726.4|11724.4|11723.8|11728.4|11727.7|11724|11723.1|727
1632150000000|2021-09-20 15:00:00|11724.3|11723.7|11727.8|11726.9|11728.5|11727.8|11724.1|11723.3|660
1632150300000|2021-09-20 15:05:00|11727.7|11726.8|11730.3|11729.4|11730.5|11729.7|11726.9|11726.1|467
1632150600000|2021-09-20 15:10:00|11730.4|11729.5|11735.3|11734.7|11737.1|11736.2|11730.1|11729.4|611
1632150900000|2021-09-20 15:15:00|11735.2|11734.6|11733.5|11732.9|11735.9|11735.1|11733.2|11732.6|520
1632151200000|2021-09-20 15:20:00|11733.6|11733|11735.6|11734.7|11736.9|11736|11733.5|11732.9|475
1632151500000|2021-09-20 15:25:00|11735.7|11734.8|11735.2|11734.3|11736.5|11735.8|11733.6|11732.8|539
1632151800000|2021-09-20 15:30:00|11735.1|11734.5|11735.7|11734.8|11736.8|11736.1|11734.9|11734|516
1632152100000|2021-09-20 15:35:00|11735.9|11735.3|11732.2|11731.3|11736.6|11735.8|11732.1|11731.2|536
1632152400000|2021-09-20 15:40:00|11732.1|11731.2|11731.4|11730.5|11732.2|11731.4|11730.3|11729.5|451
1632152700000|2021-09-20 15:45:00|11731.2|11730.6|11730.9|11730|11731.3|11730.7|11729.2|11728.4|446
1632153000000|2021-09-20 15:50:00|11731|11730.1|11729.1|11728.5|11731|11730.3|11728.1|11727.5|570
1632153300000|2021-09-20 15:55:00|11729.2|11728.6|11729|11728.1|11729.2|11728.6|11727.4|11726.8|500
1632153600000|2021-09-20 16:00:00|11728.9|11728|11730.5|11729.6|11731.4|11730.5|11728.7|11727.9|491
1632153900000|2021-09-20 16:05:00|11730.4|11729.8|11730.4|11729.8|11731.9|11731.3|11730.1|11729.4|412
1632154200000|2021-09-20 16:10:00|11730.6|11730|11733.3|11732.4|11734.8|11734|11730.6|11729.8|426
1632154500000|2021-09-20 16:15:00|11733.2|11732.3|11732|11731.1|11733.6|11732.9|11731.8|11731|406
1632154800000|2021-09-20 16:20:00|11732.1|11731.2|11728.7|11727.8|11732.8|11731.9|11728.3|11727.4|489
1632155100000|2021-09-20 16:25:00|11728.8|11728.1|11730.4|11729.8|11731.1|11730.4|11728.2|11727.3|437
1632155400000|2021-09-20 16:30:00|11730.5|11729.6|11729.6|11728.7|11730.8|11730|11728.2|11727.5|514
1632155700000|2021-09-20 16:35:00|11729.5|11728.9|11731.3|11730.4|11731.4|11730.5|11728.3|11727.5|370
1632156000000|2021-09-20 16:40:00|11731.4|11730.5|11730.4|11729.5|11731.6|11730.8|11729.5|11728.6|299
1632156300000|2021-09-20 16:45:00|11730.3|11729.4|11729.6|11729|11731.6|11730.8|11729.4|11728.8|321
1632156600000|2021-09-20 16:50:00|11729.7|11728.8|11726.4|11725.8|11729.9|11729.2|11726|11725.1|446
1632156900000|2021-09-20 16:55:00|11726.5|11725.5|11722.7|11722.1|11726.7|11725.9|11722.5|11721.8|451
1632157200000|2021-09-20 17:00:00|11722.9|11722.3|11724.8|11723.9|11724.9|11724|11722.5|11721.7|459
1632157500000|2021-09-20 17:05:00|11724.7|11723.8|11726.8|11726.2|11727|11726.3|11724.7|11723.8|525
1632157800000|2021-09-20 17:10:00|11726.7|11726.1|11725.4|11724.5|11727|11726.3|11724.1|11723.3|475
1632158100000|2021-09-20 17:15:00|11725.5|11724.6|11727|11726.4|11727.7|11727|11725.1|11724.2|404
1632158400000|2021-09-20 17:20:00|11727.2|11726.3|11729|11728.1|11729.1|11728.2|11727|11726.3|390
1632158700000|2021-09-20 17:25:00|11729.1|11728.2|11728.5|11727.9|11730.2|11729.4|11728.5|11727.8|340
1632159000000|2021-09-20 17:30:00|11728.6|11728|11729.2|11728.6|11730|11729.2|11728.1|11727.4|358
1632159300000|2021-09-20 17:35:00|11729.1|11728.5|11729.6|11729|11730.1|11729.4|11728.5|11727.8|344
1632159600000|2021-09-20 17:40:00|11729.5|11728.9|11729.6|11728.7|11730.5|11729.8|11729.4|11728.5|284
1632159900000|2021-09-20 17:45:00|11729.7|11728.8|11728.6|11728|11731.5|11730.9|11728.5|11727.8|314
1632160200000|2021-09-20 17:50:00|11728.8|11728.2|11726.4|11725.8|11729.6|11728.8|11726.4|11725.7|284
1632160500000|2021-09-20 17:55:00|11726.5|11725.9|11726.1|11725.5|11726.8|11726.2|11725.9|11725.3|217
1632160800000|2021-09-20 18:00:00|11726.2|11725.6|11725.9|11725.3|11726.6|11725.9|11725.3|11724.6|338
1632161100000|2021-09-20 18:05:00|11725.8|11725.2|11726|11725.4|11726.6|11725.9|11725.3|11724.6|302
1632161400000|2021-09-20 18:10:00|11726.1|11725.5|11726.6|11725.7|11726.7|11726|11725.5|11724.7|238
1632161700000|2021-09-20 18:15:00|11726.4|11725.8|11726.4|11725.8|11727.2|11726.3|11725.9|11725.2|249
1632162000000|2021-09-20 18:20:00|11726.6|11725.7|11724.4|11723.8|11726.6|11725.9|11724.2|11723.6|321
1632162300000|2021-09-20 18:25:00|11724.5|11723.9|11725|11724.4|11725.1|11724.4|11723|11722.3|266
1632162600000|2021-09-20 18:30:00|11724.9|11724.3|11727.2|11726.3|11727.3|11726.4|11724.7|11724.1|401
1632162900000|2021-09-20 18:35:00|11727.1|11726.2|11726.2|11725.3|11727.1|11726.4|11725.7|11725.1|399
1632163200000|2021-09-20 18:40:00|11726.1|11725.5|11727|11726.4|11728.3|11727.5|11726|11725.4|378
1632163500000|2021-09-20 18:45:00|11726.8|11725.9|11727.2|11726.6|11728.7|11727.9|11726.6|11725.8|500
1632163800000|2021-09-20 18:50:00|11727.1|11726.5|11726.7|11725.8|11727.8|11727|11726.3|11725.7|405
1632164100000|2021-09-20 18:55:00|11726.6|11725.7|11724.7|11724.1|11726.8|11726.1|11724.6|11723.8|517
1632164400000|2021-09-20 19:00:00|11724.8|11723.9|11724.3|11723.4|11726|11725.4|11723.4|11722.8|480
1632164700000|2021-09-20 19:05:00|11724.2|11723.3|11724|11723.1|11724.8|11724|11723.1|11722.4|395
1632165000000|2021-09-20 19:10:00|11723.9|11723|11724|11723.1|11724.5|11723.8|11723.7|11722.8|215
1632165300000|2021-09-20 19:15:00|11724.2|11723.3|11723.9|11723|11724.6|11723.7|11723.3|11722.4|311
1632165600000|2021-09-20 19:20:00|11724|11723.1|11724.3|11723.4|11724.7|11723.9|11722.7|11721.9|403
1632165900000|2021-09-20 19:25:00|11724.4|11723.5|11726.1|11725.5|11726.4|11725.6|11724.1|11723.3|252
1632166200000|2021-09-20 19:30:00|11726.2|11725.6|11727.3|11726.4|11728.4|11727.6|11725.6|11724.8|376
1632166500000|2021-09-20 19:35:00|11727.2|11726.3|11726.1|11725.5|11728.9|11728.1|11726|11725.3|430
1632166800000|2021-09-20 19:40:00|11726.3|11725.4|11728.9|11728|11728.9|11728.2|11726.3|11725.4|426
1632167100000|2021-09-20 19:45:00|11728.7|11727.8|11728.6|11727.7|11730|11729.1|11727.5|11726.6|307
1632167400000|2021-09-20 19:50:00|11728.5|11727.9|11729.6|11728.7|11730.6|11729.7|11728.5|11727.9|276
1632167700000|2021-09-20 19:55:00|11729.5|11728.6|11730.4|11729.8|11731|11730.3|11728.9|11728.2|524
1632168000000|2021-09-20 20:00:00|11730.3|11729.7|11729.2|11728.3|11730.9|11730.2|11729.1|11728.3|280
1632168300000|2021-09-20 20:05:00|11729.1|11728.2|11728|11727.1|11729.2|11728.3|11727.9|11727.1|178
1632168600000|2021-09-20 20:10:00|11728.1|11727.2|11726.9|11726|11728.1|11727.3|11726.7|11725.9|185
1632168900000|2021-09-20 20:15:00|11727|11726.1|11727.9|11727|11728.2|11727.4|11726.8|11726.1|140
1632169200000|2021-09-20 20:20:00|11727.8|11727.2|11726.4|11725.5|11727.8|11727.2|11726.2|11725.4|131
1632169500000|2021-09-20 20:25:00|11726.2|11725.6|11727.7|11726.8|11728.3|11727.4|11725.6|11724.8|139
1632169800000|2021-09-20 20:30:00|11727.4|11726.5|11726.8|11726.2|11727.5|11726.6|11726.7|11725.9|88
1632170100000|2021-09-20 20:35:00|11727|11726.1|11726.9|11726|11727.1|11726.3|11726.2|11725.4|75
1632170400000|2021-09-20 20:40:00|11726.8|11725.9|11727.7|11726.8|11728.4|11727.5|11726.5|11725.8|101
1632170700000|2021-09-20 20:45:00|11727.8|11726.9|11727.8|11726.9|11728|11727.1|11727.3|11726.4|84
1632171000000|2021-09-20 20:50:00|11727.9|11727|11728.3|11727.4|11728.8|11727.9|11727.8|11726.9|189
1632171300000|2021-09-20 20:55:00|11728|11727.1|11728|11724.9|11728.2|11727.3|11727|11724.9|468
1632171600000|2021-09-20 21:00:00|11727.6|11724.7|11728.8|11721.8|11729.2|11724.7|11727.4|11721.5|64
1632171900000|2021-09-20 21:05:00|11729.2|11722.2|11730|11723|11730.9|11724.4|11728.6|11721.6|78
1632172200000|2021-09-20 21:10:00|11729.9|11722.9|11729.8|11722.8|11731|11724|11728.8|11721.8|121
1632172500000|2021-09-20 21:15:00|11729.6|11722.6|11733.8|11726.8|11735.7|11728.7|11729.3|11722.3|168
1632172800000|2021-09-20 21:20:00|11733.2|11726.2|11734.6|11727.6|11735|11728|11730.5|11723.5|161
1632173100000|2021-09-20 21:25:00|11734.3|11727.3|11731.1|11725.1|11734.5|11727.5|11729.9|11724.2|206
1632173400000|2021-09-20 21:30:00|11731.3|11724.9|11730.1|11725.3|11731.3|11726.5|11729.8|11724.6|160
1632173700000|2021-09-20 21:35:00|11730|11725.6|11730|11725.2|11731.1|11726.3|11729.6|11724.4|168
1632174000000|2021-09-20 21:40:00|11730.3|11725.4|11729.6|11726|11730.5|11726|11729.4|11724.8|266
1632174300000|2021-09-20 21:45:00|11729.8|11725.9|11729.8|11725.8|11730.1|11726.2|11729.4|11725.1|186
1632174600000|2021-09-20 21:50:00|11729.7|11725.7|11731|11727.2|11734.4|11727.9|11729.7|11725.4|336
1632174900000|2021-09-20 21:55:00|11731.1|11727.1|11730.9|11724|11731.5|11727.7|11729.3|11722.3|320
1632175200000|2021-09-20 22:00:00|11731.1|11724.3|11729.9|11728.8|11732.8|11729.1|11729.6|11723.5|542
1632175500000|2021-09-20 22:05:00|11730|11728.4|11728.8|11727.9|11730.5|11728.9|11728.2|11726.9|227
1632175800000|2021-09-20 22:10:00|11728.7|11727.8|11728.6|11727.7|11729|11728.1|11728.5|11727.4|116
1632176100000|2021-09-20 22:15:00|11728.7|11727.8|11729|11728.1|11729|11728.3|11728.6|11727.7|52
1632176400000|2021-09-20 22:20:00|11728.9|11728|11729.1|11728.2|11729.4|11728.4|11728.8|11727.9|73
1632176700000|2021-09-20 22:25:00|11729.2|11728.3|11729.5|11728.6|11729.5|11728.6|11729|11728|75
1632177000000|2021-09-20 22:30:00|11729.2|11728.3|11729.2|11728.3|11729.4|11728.5|11728.5|11727.5|113
1632177300000|2021-09-20 22:35:00|11729.1|11728.2|11729.1|11728.2|11729.5|11728.6|11728.7|11727.8|92
1632177600000|2021-09-20 22:40:00|11729.3|11728.4|11729.5|11728.6|11729.7|11728.8|11729|11728.1|82
1632177900000|2021-09-20 22:45:00|11729.6|11728.7|11728.7|11727.8|11729.6|11728.7|11728.4|11727.5|143
1632178200000|2021-09-20 22:50:00|11728.8|11727.9|11728.4|11727.5|11728.9|11728|11728.2|11727.3|64
1632178500000|2021-09-20 22:55:00|11728.3|11727.4|11728.4|11727.5|11729.2|11728.2|11728|11727.1|102
1632178800000|2021-09-20 23:00:00|11728.7|11727.8|11727.7|11726.8|11729.3|11728.4|11727.7|11726.8|116
1632179100000|2021-09-20 23:05:00|11727.8|11726.9|11727.5|11726.6|11727.9|11727|11726.6|11725.8|133
1632179400000|2021-09-20 23:10:00|11727.6|11726.7|11726.3|11725.4|11727.6|11726.7|11726.2|11725.4|128
1632179700000|2021-09-20 23:15:00|11726.4|11725.5|11726.3|11725.4|11726.6|11725.7|11725.8|11724.9|129
1632180000000|2021-09-20 23:20:00|11726.4|11725.5|11726.3|11725.4|11726.4|11725.7|11725.7|11724.8|67
1632180300000|2021-09-20 23:25:00|11726.2|11725.3|11727.5|11726.6|11727.5|11726.6|11726.2|11725.3|95
1632180600000|2021-09-20 23:30:00|11727.3|11726.4|11727.4|11726.5|11727.5|11726.6|11727|11726.2|80
1632180900000|2021-09-20 23:35:00|11727.3|11726.4|11727.3|11726.4|11727.8|11726.9|11727.2|11726.3|59
1632181200000|2021-09-20 23:40:00|11727.2|11726.3|11727.3|11726.4|11728.2|11727.3|11727.2|11726.3|99
1632181500000|2021-09-20 23:45:00|11727|11726.7|11726.4|11725.5|11727.8|11727|11726.1|11725.2|154
1632181800000|2021-09-20 23:50:00|11726.5|11725.6|11727.1|11726.2|11727.3|11726.4|11726.2|11725.3|87
1632182100000|2021-09-20 23:55:00|11727.2|11726.3|11727.2|11726.3|11728.2|11727.3|11726.7|11725.8|202
1632182400000|2021-09-21 00:00:00|11727.3|11726.4|11727.4|11726.5|11727.7|11726.9|11725.4|11724.5|341
1632182700000|2021-09-21 00:05:00|11727.5|11726.6|11730.7|11730.1|11730.7|11730.1|11727.4|11726.5|251
1632183000000|2021-09-21 00:10:00|11730.6|11730|11729.4|11728.5|11731.2|11730.4|11729.2|11728.4|236
1632183300000|2021-09-21 00:15:00|11729.5|11728.6|11729.9|11729.3|11730.9|11730.1|11729.1|11728.4|188
1632183600000|2021-09-21 00:20:00|11729.8|11729.2|11726.4|11725.5|11730.1|11729.3|11726.3|11725.5|156
1632183900000|2021-09-21 00:25:00|11726.5|11725.6|11727.4|11726.5|11727.9|11727.2|11726.4|11725.5|172
1632184200000|2021-09-21 00:30:00|11727.3|11726.4|11727.3|11726.4|11728.1|11727.4|11726.3|11725.6|318
1632184500000|2021-09-21 00:35:00|11727.2|11726.3|11727.2|11726.3|11728.1|11727.4|11726.4|11725.7|213
1632184800000|2021-09-21 00:40:00|11727.1|11726.2|11727.2|11726.3|11727.5|11726.7|11726.7|11725.9|163
1632185100000|2021-09-21 00:45:00|11727.1|11726.2|11727.4|11726.5|11727.9|11727|11726.6|11725.9|134
1632185400000|2021-09-21 00:50:00|11727.1|11726.6|11726.5|11725.6|11728.9|11728.3|11726.2|11725.3|285
1632185700000|2021-09-21 00:55:00|11726.7|11725.8|11725.9|11725.3|11726.9|11726.2|11725.7|11724.9|272
1632186000000|2021-09-21 01:00:00|11725.8|11725.2|11724.2|11723.6|11725.9|11725.2|11723.9|11723.3|240
1632186300000|2021-09-21 01:05:00|11724.3|11723.7|11728.2|11727.6|11728.6|11727.8|11723.7|11723|289
1632186600000|2021-09-21 01:10:00|11728.4|11727.5|11728.8|11727.9|11730.2|11729.6|11727.6|11726.8|286
1632186900000|2021-09-21 01:15:00|11728.9|11728|11727|11726.4|11729.3|11728.6|11726.7|11726|226
1632187200000|2021-09-21 01:20:00|11726.9|11726.3|11725.1|11724.5|11727|11726.4|11724.9|11724.3|187
1632187500000|2021-09-21 01:25:00|11725.5|11724.9|11725.6|11725|11726.3|11725.6|11725.2|11724.5|137
1632187800000|2021-09-21 01:30:00|11725.8|11724.9|11727|11726.4|11727.3|11726.6|11724.1|11723.3|315
1632188100000|2021-09-21 01:35:00|11727.1|11726.5|11726.8|11726.2|11728.3|11727.5|11726.6|11725.8|398
1632188400000|2021-09-21 01:40:00|11727|11726.1|11729.3|11728.7|11729.9|11729.1|11726.4|11725.6|332
1632188700000|2021-09-21 01:45:00|11729.2|11728.6|11732.7|11732.1|11732.8|11732.1|11728.8|11728.2|380
1632189000000|2021-09-21 01:50:00|11732.8|11732.2|11735.3|11734.7|11735.3|11734.7|11732|11731.4|239
1632189300000|2021-09-21 01:55:00|11735.2|11734.6|11739.2|11738.6|11740|11739.3|11735|11734.4|386
1632189600000|2021-09-21 02:00:00|11739.3|11738.7|11739.8|11739.2|11740.1|11739.4|11738.7|11737.9|289
1632189900000|2021-09-21 02:05:00|11739.9|11739.3|11739|11738.1|11740.6|11739.7|11738.4|11737.6|247
1632190200000|2021-09-21 02:10:00|11738.8|11738.2|11737.8|11737.2|11739.5|11738.7|11737.7|11737|167
1632190500000|2021-09-21 02:15:00|11737.9|11737|11735.1|11734.5|11737.9|11737|11735|11734.4|210
1632190800000|2021-09-21 02:20:00|11734.9|11734.2|11735.3|11734.7|11735.9|11735.1|11734.6|11733.9|186
1632191100000|2021-09-21 02:25:00|11735.2|11734.6|11734.6|11734|11735.5|11734.7|11734.1|11733.4|210
1632191400000|2021-09-21 02:30:00|11734.7|11734.1|11733.2|11732.6|11734.9|11734.1|11733.1|11732.5|190
1632191700000|2021-09-21 02:35:00|11733.3|11732.7|11733.1|11732.5|11734.2|11733.3|11733|11732.4|190
1632192000000|2021-09-21 02:40:00|11733|11732.4|11732.8|11732.2|11733.1|11732.5|11732.5|11731.9|107
1632192300000|2021-09-21 02:45:00|11732.7|11732.1|11733.7|11733.1|11734|11733.2|11732.6|11731.9|115
1632192600000|2021-09-21 02:50:00|11733.9|11733|11733.1|11732.5|11733.9|11733.2|11733|11732.4|107
1632192900000|2021-09-21 02:55:00|11733.2|11732.6|11732.7|11732.1|11733.3|11732.7|11732.6|11731.9|116
1632193200000|2021-09-21 03:00:00|11732.8|11731.9|11730.4|11729.8|11732.8|11732.1|11730.4|11729.7|189
1632193500000|2021-09-21 03:05:00|11730.5|11729.9|11732|11731.1|11732.4|11731.6|11730.5|11729.8|144
1632193800000|2021-09-21 03:10:00|11732.1|11731.2|11732|11731.4|11732.5|11731.8|11731.6|11730.8|90
1632194100000|2021-09-21 03:15:00|11731.9|11731|11731|11730.1|11732|11731.3|11730.1|11729.4|227
1632194400000|2021-09-21 03:20:00|11730.8|11730.2|11730.9|11730|11731.6|11730.8|11730.2|11729.5|195
1632194700000|2021-09-21 03:25:00|11730.8|11730.2|11731.1|11730.2|11731.6|11730.8|11730.7|11730|190
1632195000000|2021-09-21 03:30:00|11731|11730.1|11730.2|11729.6|11731.8|11730.9|11730.2|11729.6|213
1632195300000|2021-09-21 03:35:00|11730.4|11729.5|11731.6|11731|11732.3|11731.7|11730.1|11729.4|195
1632195600000|2021-09-21 03:40:00|11731.4|11730.8|11732.4|11731.5|11732.6|11731.8|11731.2|11730.5|123
1632195900000|2021-09-21 03:45:00|11732.5|11731.6|11732.2|11731.6|11733.1|11732.4|11732.1|11731.4|154
1632196200000|2021-09-21 03:50:00|11732.3|11731.7|11732.7|11732.1|11732.9|11732.1|11732.2|11731.4|91
1632196500000|2021-09-21 03:55:00|11732.6|11732|11732.5|11731.6|11733|11732.3|11731.9|11731.2|139
1632196800000|2021-09-21 04:00:00|11732.4|11731.5|11733.9|11733.3|11734.1|11733.4|11732.3|11731.5|204
1632197100000|2021-09-21 04:05:00|11733.8|11733.2|11734.5|11733.6|11734.6|11733.7|11733.8|11733|94
1632197400000|2021-09-21 04:10:00|11734.6|11733.7|11735|11734.4|11735.4|11734.8|11733.8|11733.1|188
1632197700000|2021-09-21 04:15:00|11734.9|11734.3|11734.1|11733.5|11735.1|11734.3|11733.9|11733.2|154
1632198000000|2021-09-21 04:20:00|11734.2|11733.6|11733.2|11732.6|11734.8|11734.1|11733|11732.4|131
1632198300000|2021-09-21 04:25:00|11733.1|11732.5|11732.3|11731.4|11733.2|11732.6|11732.1|11731.3|120
1632198600000|2021-09-21 04:30:00|11732.2|11731.3|11731.9|11731|11732.6|11731.8|11731.6|11730.8|144
1632198900000|2021-09-21 04:35:00|11731.6|11731.1|11731.4|11730.5|11732.4|11731.5|11731.2|11730.3|159
1632199200000|2021-09-21 04:40:00|11731.2|11730.3|11731.6|11730.7|11731.6|11730.7|11730.2|11729.3|143
1632199500000|2021-09-21 04:45:00|11731.5|11730.6|11731.2|11730.6|11732|11731.3|11730.8|11730|148
1632199800000|2021-09-21 04:50:00|11731.3|11730.7|11731.7|11731.1|11731.9|11731.2|11731.2|11730.5|135
1632200100000|2021-09-21 04:55:00|11731.8|11731.2|11732.3|11731.4|11732.6|11731.8|11731.6|11730.9|136
1632200400000|2021-09-21 05:00:00|11732.4|11731.5|11732.7|11732.1|11733|11732.3|11731.8|11731.1|172
1632200700000|2021-09-21 05:05:00|11732.8|11732.2|11733.5|11732.6|11734.1|11733.3|11732.7|11732|141
1632201000000|2021-09-21 05:10:00|11733.8|11732.9|11733.2|11732.6|11734|11733.3|11733|11732.1|124
1632201300000|2021-09-21 05:15:00|11733.3|11732.7|11734|11733.1|11734|11733.2|11732.7|11732|188
1632201600000|2021-09-21 05:20:00|11733.9|11733.3|11734.5|11733.9|11735.2|11734.3|11733.8|11733|214
1632201900000|2021-09-21 05:25:00|11734.6|11734|11736.1|11735.2|11736.4|11735.7|11734.4|11733.6|256
1632202200000|2021-09-21 05:30:00|11735.9|11735|11735|11734.4|11736.2|11735.5|11734.8|11734.1|173
1632202500000|2021-09-21 05:35:00|11735.1|11734.2|11734.3|11733.7|11735.4|11734.6|11733.7|11733|180
1632202800000|2021-09-21 05:40:00|11734.4|11733.8|11735.1|11734.2|11735.5|11734.7|11733.5|11732.9|244
1632203100000|2021-09-21 05:45:00|11735.5|11734.6|11735.7|11734.8|11735.9|11735|11734.3|11733.6|280
1632203400000|2021-09-21 05:50:00|11735.8|11734.9|11734.1|11733.5|11736.2|11735.4|11733.9|11733.1|312
1632203700000|2021-09-21 05:55:00|11734.3|11733.4|11734.1|11733.2|11735.6|11734.8|11733.9|11733|265
1632204000000|2021-09-21 06:00:00|11734.2|11733.3|11731.6|11730.7|11734.5|11733.8|11731.1|11730.5|448
1632204300000|2021-09-21 06:05:00|11731.5|11730.6|11733.3|11732.7|11733.6|11732.8|11730.4|11729.7|441
1632204600000|2021-09-21 06:10:00|11733.4|11732.8|11736.5|11735.6|11736.6|11735.9|11733.3|11732.6|423
1632204900000|2021-09-21 06:15:00|11736.3|11735.7|11736.8|11736.2|11738|11737.2|11735.4|11734.8|347
1632205200000|2021-09-21 06:20:00|11736.9|11736|11736.7|11735.8|11737|11736.1|11734.6|11734|476
1632205500000|2021-09-21 06:25:00|11736.5|11735.9|11736.7|11736.1|11737.4|11736.8|11735.3|11734.4|407
1632205800000|2021-09-21 06:30:00|11736.4|11735.8|11736.3|11735.4|11737.9|11737.1|11735.7|11735|344
1632206100000|2021-09-21 06:35:00|11736.2|11735.3|11734.9|11734|11737.6|11736.7|11734.3|11733.5|359
1632206400000|2021-09-21 06:40:00|11735|11734.4|11733.1|11732.5|11735.3|11734.6|11732.3|11731.5|405
1632206700000|2021-09-21 06:45:00|11733.2|11732.6|11731.8|11731.2|11734.8|11734.1|11731.7|11731|461
1632207000000|2021-09-21 06:50:00|11731.9|11731.3|11731.3|11730.7|11732.6|11731.9|11729.8|11729.2|297
1632207300000|2021-09-21 06:55:00|11731.2|11730.6|11731.7|11731.1|11733.4|11732.7|11729.9|11729.3|319
1632207600000|2021-09-21 07:00:00|11731.5|11730.9|11727.1|11726.2|11732.3|11731.6|11725.8|11725.1|810
1632207900000|2021-09-21 07:05:00|11726.9|11726.3|11732|11731.4|11734.9|11734|11725.8|11725.1|718
1632208200000|2021-09-21 07:10:00|11731.9|11731.3|11730.2|11729.6|11732.3|11731.5|11728.7|11728|503
1632208500000|2021-09-21 07:15:00|11730.1|11729.5|11728.7|11728.1|11731|11730.1|11727.7|11727.1|493
1632208800000|2021-09-21 07:20:00|11728.8|11728.2|11730.2|11729.6|11734.1|11733.5|11728.7|11728.1|636
1632209100000|2021-09-21 07:25:00|11730.1|11729.5|11729.5|11728.6|11730.7|11730.1|11726.7|11725.9|541
1632209400000|2021-09-21 07:30:00|11729.3|11728.7|11726.7|11726.1|11732|11731.3|11726.7|11725.9|533
1632209700000|2021-09-21 07:35:00|11726.9|11726|11724.4|11723.8|11727.6|11726.9|11723.3|11722.7|503
1632210000000|2021-09-21 07:40:00|11724.6|11724|11723.4|11722.5|11726.9|11726.2|11722.4|11721.8|441
1632210300000|2021-09-21 07:45:00|11723.3|11722.4|11719.4|11718.5|11724.9|11724.1|11719.2|11718.4|534
1632210600000|2021-09-21 07:50:00|11719.3|11718.7|11724.1|11723.2|11724.4|11723.5|11718.6|11717.9|469
1632210900000|2021-09-21 07:55:00|11724.2|11723.3|11727.4|11726.5|11727.6|11726.9|11722.3|11721.6|517
1632211200000|2021-09-21 08:00:00|11727.3|11726.4|11724.5|11723.6|11727.3|11726.4|11723.2|11722.4|518
1632211500000|2021-09-21 08:05:00|11724.7|11723.9|11728.5|11727.9|11729.1|11728.3|11724.2|11723.3|613
1632211800000|2021-09-21 08:10:00|11728.4|11727.8|11731.5|11730.9|11732|11731.3|11728.1|11727.3|525
1632212100000|2021-09-21 08:15:00|11731.6|11731|11729.5|11728.9|11732|11731.3|11728.2|11727.6|565
1632212400000|2021-09-21 08:20:00|11729.4|11728.8|11729.6|11729|11731.2|11730.5|11727.4|11726.8|459
1632212700000|2021-09-21 08:25:00|11729.7|11729.1|11729.6|11728.7|11731.4|11730.6|11728.5|11727.6|448
1632213000000|2021-09-21 08:30:00|11729.5|11728.9|11729.2|11728.3|11729.5|11728.9|11724.8|11723.9|539
1632213300000|2021-09-21 08:35:00|11729.3|11728.7|11732.1|11731.2|11732.1|11731.3|11728|11727.2|503
1632213600000|2021-09-21 08:40:00|11732.2|11731.3|11733.2|11732.6|11734.2|11733.6|11732|11731.2|480
1632213900000|2021-09-21 08:45:00|11733.3|11732.7|11734.2|11733.3|11735.4|11734.6|11733.3|11732.7|379
1632214200000|2021-09-21 08:50:00|11734.1|11733.2|11735.9|11735.3|11736.3|11735.4|11732.5|11731.7|561
1632214500000|2021-09-21 08:55:00|11736|11735.4|11734.6|11733.7|11737.5|11736.7|11733.7|11732.8|496
1632214800000|2021-09-21 09:00:00|11734.5|11733.6|11731.7|11730.8|11735.9|11735.1|11731.6|11730.8|528
1632215100000|2021-09-21 09:05:00|11731.5|11730.9|11735.9|11735.3|11736.6|11735.9|11731.5|11730.9|480
1632215400000|2021-09-21 09:10:00|11736.1|11735.2|11737.6|11736.7|11738.3|11737.6|11735|11734.2|371
1632215700000|2021-09-21 09:15:00|11737.7|11736.8|11734.2|11733.3|11737.7|11737.1|11734|11733.3|381
1632216000000|2021-09-21 09:20:00|11734.1|11733.2|11732.6|11732|11735.1|11734.4|11732.6|11732|341
1632216300000|2021-09-21 09:25:00|11732.8|11732.2|11734.6|11734|11736.8|11736.2|11732.6|11732|397
1632216600000|2021-09-21 09:30:00|11734.7|11734.1|11734.3|11733.4|11735.9|11735.3|11732.6|11731.8|334
1632216900000|2021-09-21 09:35:00|11734.2|11733.6|11732.1|11731.5|11734.9|11734.2|11732|11731.4|333
1632217200000|2021-09-21 09:40:00|11732|11731.4|11731.9|11731|11733.3|11732.6|11731.6|11731|322
1632217500000|2021-09-21 09:45:00|11731.8|11731.2|11734.9|11734|11735.3|11734.6|11730.3|11729.7|314
1632217800000|2021-09-21 09:50:00|11734.7|11734.1|11735.7|11735.1|11736.4|11735.6|11734|11733.2|403
1632218100000|2021-09-21 09:55:00|11735.8|11735.2|11737.3|11736.7|11738.4|11737.8|11735.6|11734.8|363
1632218400000|2021-09-21 10:00:00|11737.4|11736.8|11737.2|11736.6|11739.2|11738.5|11737.1|11736.4|295
1632218700000|2021-09-21 10:05:00|11737.1|11736.5|11737.3|11736.4|11738.7|11738.1|11736.6|11735.9|312
1632219000000|2021-09-21 10:10:00|11737.4|11736.5|11736.3|11735.7|11737.8|11737|11735.7|11735.1|375
1632219300000|2021-09-21 10:15:00|11736.4|11735.8|11738.2|11737.6|11739.3|11738.7|11735.4|11734.8|333
1632219600000|2021-09-21 10:20:00|11738.1|11737.5|11733.4|11732.8|11739.3|11738.6|11733.4|11732.7|379
1632219900000|2021-09-21 10:25:00|11733.5|11732.9|11733.2|11732.3|11734.9|11734.1|11732.5|11731.7|333
1632220200000|2021-09-21 10:30:00|11732.9|11732.5|11734.4|11733.8|11735.8|11735.1|11732.9|11732.3|287
1632220500000|2021-09-21 10:35:00|11734.3|11733.7|11733.7|11733.1|11735.3|11734.7|11733.4|11732.7|302
1632220800000|2021-09-21 10:40:00|11733.8|11733.2|11736.2|11735.6|11736.2|11735.6|11733.5|11732.8|293
1632221100000|2021-09-21 10:45:00|11736.1|11735.5|11734.7|11734.1|11737|11736.4|11733.9|11733.2|228
1632221400000|2021-09-21 10:50:00|11734.6|11734|11736.1|11735.5|11737.8|11737.1|11734.6|11734|253
1632221700000|2021-09-21 10:55:00|11736.2|11735.6|11735.9|11735.3|11736.9|11736.2|11734.9|11734.2|239
1632222000000|2021-09-21 11:00:00|11736|11735.4|11734.2|11733.6|11736.4|11735.8|11733.6|11733|310
1632222300000|2021-09-21 11:05:00|11734.1|11733.5|11735.5|11734.9|11735.8|11734.9|11734.1|11733.5|300
1632222600000|2021-09-21 11:10:00|11735.4|11734.8|11735.6|11734.7|11737.3|11736.7|11734.9|11734.2|341
1632222900000|2021-09-21 11:15:00|11735.7|11734.8|11738.2|11737.6|11738.2|11737.6|11735.6|11734.8|325
1632223200000|2021-09-21 11:20:00|11738.1|11737.5|11739|11738.4|11739.3|11738.7|11737.6|11737|215
1632223500000|2021-09-21 11:25:00|11738.9|11738.3|11736.9|11736|11739.2|11738.6|11736.6|11736|255
1632223800000|2021-09-21 11:30:00|11736.7|11736.1|11737.9|11737.3|11737.9|11737.3|11735.4|11734.7|311
1632224100000|2021-09-21 11:35:00|11737.8|11737.2|11741.5|11740.6|11741.7|11740.8|11737.6|11737|286
1632224400000|2021-09-21 11:40:00|11741.6|11740.7|11743.8|11743.2|11745.6|11745|11741.1|11740.4|492
1632224700000|2021-09-21 11:45:00|11743.7|11743.1|11744|11743.4|11745.7|11745|11743.6|11743|393
1632225000000|2021-09-21 11:50:00|11743.9|11743.3|11743.7|11743.1|11746.3|11745.7|11743.4|11742.8|380
1632225300000|2021-09-21 11:55:00|11743.6|11743|11744.9|11744.3|11745.1|11744.5|11743.3|11742.6|345
1632225600000|2021-09-21 12:00:00|11745.1|11744.5|11745.6|11745|11746.2|11745.6|11742.8|11742.1|523
1632225900000|2021-09-21 12:05:00|11745.5|11744.9|11748.8|11747.9|11749|11748.4|11745|11744.4|467
1632226200000|2021-09-21 12:10:00|11748.7|11747.8|11738.1|11737.2|11748.9|11748.3|11737.2|11736.3|567
1632226500000|2021-09-21 12:15:00|11738.2|11737.3|11736.9|11736|11743.3|11742.6|11736.4|11735.5|1088
1632226800000|2021-09-21 12:20:00|11736.7|11735.8|11739.3|11738.7|11741.2|11740.4|11736.6|11735.7|986
1632227100000|2021-09-21 12:25:00|11739.2|11738.6|11740.1|11739.2|11743.3|11742.6|11738.9|11738|571
1632227400000|2021-09-21 12:30:00|11740|11739.1|11741.9|11741|11743.1|11742.3|11739.4|11738.6|641
1632227700000|2021-09-21 12:35:00|11741.8|11741.2|11737.4|11736.8|11743.1|11742.4|11737|11736.2|590
1632228000000|2021-09-21 12:40:00|11737.3|11736.7|11737.4|11736.8|11739.8|11738.9|11733.9|11733.3|693
1632228300000|2021-09-21 12:45:00|11737.3|11736.7|11740|11739.4|11740.5|11739.8|11736.6|11735.8|596
1632228600000|2021-09-21 12:50:00|11739.9|11739.3|11738.5|11737.9|11740.5|11739.9|11734.3|11733.6|683
1632228900000|2021-09-21 12:55:00|11738.6|11738|11740|11739.4|11741.1|11740.5|11737.1|11736.5|698
1632229200000|2021-09-21 13:00:00|11740.2|11739.3|11740.3|11739.7|11742.3|11741.6|11738.4|11737.5|696
1632229500000|2021-09-21 13:05:00|11740.4|11739.8|11732.4|11731.8|11740.4|11739.8|11732.1|11731.4|649
1632229800000|2021-09-21 13:10:00|11732.5|11731.9|11737.4|11736.8|11739.3|11738.5|11732.1|11731.5|632
1632230100000|2021-09-21 13:15:00|11737.2|11736.6|11734.6|11734|11737.2|11736.6|11732.5|11731.9|742
1632230400000|2021-09-21 13:20:00|11734.7|11734.1|11733.8|11733.2|11736.4|11735.7|11732.1|11731.2|623
1632230700000|2021-09-21 13:25:00|11733.9|11733.3|11733.5|11732.9|11735|11734.4|11732.8|11732.2|533
1632231000000|2021-09-21 13:30:00|11733.4|11732.8|11732.4|11731.5|11735.5|11734.9|11728.4|11727.8|894
1632231300000|2021-09-21 13:35:00|11732.5|11731.6|11733.3|11732.4|11735.7|11735|11729.5|11728.9|829
1632231600000|2021-09-21 13:40:00|11733.2|11732.6|11731.2|11730.3|11733.9|11733.1|11730.4|11729.8|837
1632231900000|2021-09-21 13:45:00|11731.3|11730.4|11734.1|11733.2|11735.5|11734.7|11728.9|11728.2|825
1632232200000|2021-09-21 13:50:00|11733.9|11733|11733.2|11732.6|11734.2|11733.6|11731.5|11730.7|686
1632232500000|2021-09-21 13:55:00|11733.1|11732.5|11731.1|11730.2|11734.3|11733.6|11730.5|11729.7|751
1632232800000|2021-09-21 14:00:00|11731.2|11730.3|11730.6|11729.7|11731.8|11731|11728.8|11728.1|748
1632233100000|2021-09-21 14:05:00|11730.5|11729.6|11721.9|11721|11730.6|11729.8|11721.8|11720.9|855
1632233400000|2021-09-21 14:10:00|11722|11721.1|11727.4|11726.8|11727.8|11727.2|11721|11720.3|800
1632233700000|2021-09-21 14:15:00|11727.5|11726.9|11723.5|11722.9|11728.2|11727.6|11722.9|11722.3|853
1632234000000|2021-09-21 14:20:00|11723.3|11722.7|11720|11719.1|11724.3|11723.4|11719.9|11719|667
1632234300000|2021-09-21 14:25:00|11720.1|11719.2|11723.6|11723|11723.7|11723.1|11719.8|11719.2|789
1632234600000|2021-09-21 14:30:00|11723.7|11723.1|11717.8|11716.9|11724.7|11724|11717.5|11716.6|669
1632234900000|2021-09-21 14:35:00|11717.6|11717|11721.3|11720.7|11721.3|11720.7|11717.2|11716.5|820
1632235200000|2021-09-21 14:40:00|11721.4|11720.8|11724.9|11724.3|11725.1|11724.4|11721.4|11720.8|594
1632235500000|2021-09-21 14:45:00|11725|11724.1|11724.3|11723.7|11726.7|11725.8|11721.4|11720.7|821
1632235800000|2021-09-21 14:50:00|11724.5|11723.6|11724.4|11723.8|11727.5|11726.6|11723.4|11722.7|810
1632236100000|2021-09-21 14:55:00|11724.5|11723.6|11724.8|11724.2|11726.2|11725.5|11723.5|11722.6|814
1632236400000|2021-09-21 15:00:00|11724.7|11724.1|11723.8|11722.9|11726.5|11725.8|11722.6|11721.9|787
1632236700000|2021-09-21 15:05:00|11723.9|11723|11724.9|11724.3|11725.4|11724.8|11722.2|11721.5|699
1632237000000|2021-09-21 15:10:00|11724.7|11724.1|11722.3|11721.7|11725.3|11724.7|11721.7|11721.1|529
1632237300000|2021-09-21 15:15:00|11722.4|11721.8|11718.2|11717.6|11723.4|11722.8|11717.6|11716.9|549
1632237600000|2021-09-21 15:20:00|11718|11717.4|11718.5|11717.9|11720.4|11719.6|11717.2|11716.4|566
1632237900000|2021-09-21 15:25:00|11718.4|11717.8|11716.1|11715.2|11719.6|11719|11715.2|11714.5|600
1632238200000|2021-09-21 15:30:00|11716.2|11715.3|11718.2|11717.6|11720|11719.4|11715.2|11714.4|727
1632238500000|2021-09-21 15:35:00|11718.3|11717.7|11720.5|11719.6|11721.6|11721|11718|11717.4|486
1632238800000|2021-09-21 15:40:00|11720.4|11719.5|11721.5|11720.9|11722|11721.3|11719.8|11719.1|463
1632239100000|2021-09-21 15:45:00|11721.4|11720.8|11723.7|11722.8|11724.6|11723.9|11720.7|11720|428
1632239400000|2021-09-21 15:50:00|11723.6|11722.7|11723.4|11722.8|11724.7|11724|11723.1|11722.3|377
1632239700000|2021-09-21 15:55:00|11723.3|11722.7|11724.6|11724|11725.4|11724.8|11723.2|11722.6|461
1632240000000|2021-09-21 16:00:00|11724.7|11724.1|11724.9|11724.3|11726.1|11725.3|11723.3|11722.4|527
1632240300000|2021-09-21 16:05:00|11725.1|11724.2|11725.1|11724.2|11725.7|11724.9|11724.3|11723.5|410
1632240600000|2021-09-21 16:10:00|11725.2|11724.3|11724.1|11723.5|11726.1|11725.3|11724.1|11723.4|359
1632240900000|2021-09-21 16:15:00|11724.2|11723.2|11725.1|11724.2|11725.2|11724.4|11722.9|11722|413
1632241200000|2021-09-21 16:20:00|11725.2|11724.3|11727.6|11726.7|11727.8|11727|11724.9|11724|364
1632241500000|2021-09-21 16:25:00|11727.8|11726.9|11727.4|11726.8|11729.3|11728.4|11727.3|11726.5|329
1632241800000|2021-09-21 16:30:00|11727.6|11726.7|11727.4|11726.8|11727.7|11727|11725.8|11725.1|344
1632242100000|2021-09-21 16:35:00|11727.5|11726.9|11727.8|11727.2|11729.7|11728.8|11727.5|11726.9|267
1632242400000|2021-09-21 16:40:00|11727.9|11727.3|11726.9|11726.3|11728.3|11727.4|11726.8|11726|312
1632242700000|2021-09-21 16:45:00|11726.8|11726.2|11726.7|11726.1|11727.3|11726.4|11725.7|11725|255
1632243000000|2021-09-21 16:50:00|11726.6|11726|11726.6|11726|11727.2|11726.3|11725.7|11724.8|282
1632243300000|2021-09-21 16:55:00|11726.7|11726.1|11729|11728.1|11729.7|11729|11726.7|11726.1|375
1632243600000|2021-09-21 17:00:00|11728.8|11728.2|11726.9|11726.3|11730.3|11729.5|11726.1|11725.5|532
1632243900000|2021-09-21 17:05:00|11727|11726.4|11725.6|11724.7|11728.2|11727.6|11725.5|11724.6|407
1632244200000|2021-09-21 17:10:00|11725.7|11724.8|11725.8|11724.9|11725.9|11725.3|11724.5|11723.7|284
1632244500000|2021-09-21 17:15:00|11725.7|11724.8|11725.7|11725.1|11725.8|11725.1|11724.1|11723.4|312
1632244800000|2021-09-21 17:20:00|11725.9|11725.3|11725|11724.4|11726.7|11726|11725|11724.3|290
1632245100000|2021-09-21 17:25:00|11725.1|11724.5|11725.5|11724.9|11726.2|11725.4|11724.4|11723.6|340
1632245400000|2021-09-21 17:30:00|11725.7|11725.1|11725.3|11724.4|11726.3|11725.5|11724.8|11723.9|396
1632245700000|2021-09-21 17:35:00|11725.2|11724.7|11723.5|11722.9|11725.7|11724.9|11721.7|11720.9|387
1632246000000|2021-09-21 17:40:00|11723.6|11723|11723|11722.1|11723.9|11723.2|11722.9|11722.1|377
1632246300000|2021-09-21 17:45:00|11722.9|11722.3|11722|11721.1|11723.6|11722.9|11721.5|11720.6|278
1632246600000|2021-09-21 17:50:00|11721.7|11720.9|11719.7|11718.8|11721.8|11720.9|11719|11718.2|351
1632246900000|2021-09-21 17:55:00|11719.9|11719.3|11726.6|11726|11726.8|11726|11719.5|11718.9|540
1632247200000|2021-09-21 18:00:00|11726.8|11725.9|11728.3|11727.4|11731.5|11730.7|11726.4|11725.7|657
1632247500000|2021-09-21 18:05:00|11728.6|11727.7|11727.6|11726.7|11728.7|11727.8|11726.1|11725.2|306
1632247800000|2021-09-21 18:10:00|11727.7|11726.8|11728.2|11727.3|11729.4|11728.7|11726.9|11726|296
1632248100000|2021-09-21 18:15:00|11728.1|11727.2|11726.7|11725.8|11728.8|11728|11726.6|11725.7|286
1632248400000|2021-09-21 18:20:00|11727.1|11726.2|11728.8|11727.9|11729.9|11729|11726.6|11725.8|342
1632248700000|2021-09-21 18:25:00|11728.6|11728|11727|11726.4|11728.8|11728.1|11726.6|11725.8|326
1632249000000|2021-09-21 18:30:00|11727.1|11726.5|11730.1|11729.5|11730.4|11729.7|11727|11726.4|286
1632249300000|2021-09-21 18:35:00|11730.2|11729.6|11728.3|11727.7|11730.3|11729.6|11728|11727.3|378
1632249600000|2021-09-21 18:40:00|11728.4|11727.8|11727.6|11726.7|11729.3|11728.5|11727.3|11726.6|333
1632249900000|2021-09-21 18:45:00|11727.4|11726.8|11727.2|11726.3|11727.6|11727|11726.2|11725.4|270
1632250200000|2021-09-21 18:50:00|11727.1|11726.2|11725.9|11725|11729|11728.2|11725.4|11724.7|337
1632250500000|2021-09-21 18:55:00|11725.8|11725.2|11726.5|11725.9|11726.8|11726.2|11725.5|11724.8|394
1632250800000|2021-09-21 19:00:00|11726.6|11726|11727.1|11726.5|11728|11727.3|11726.5|11725.7|393
1632251100000|2021-09-21 19:05:00|11727.3|11726.7|11727.2|11726.6|11728.1|11727.3|11726.9|11726.1|205
1632251400000|2021-09-21 19:10:00|11727.3|11726.7|11727|11726.1|11727.7|11727.1|11725.5|11724.6|342
1632251700000|2021-09-21 19:15:00|11726.9|11726.3|11729|11728.4|11729.7|11728.9|11726.6|11726|375
1632252000000|2021-09-21 19:20:00|11728.9|11728.3|11728.6|11728|11729.4|11728.6|11728|11727.1|339
1632252300000|2021-09-21 19:25:00|11728.5|11727.9|11729.6|11729|11730.1|11729.4|11728.2|11727.4|273
1632252600000|2021-09-21 19:30:00|11729.7|11728.8|11731.8|11730.9|11732.3|11731.6|11729.6|11728.8|340
1632252900000|2021-09-21 19:35:00|11731.7|11730.8|11730.6|11729.7|11731.8|11730.9|11730.4|11729.5|213
1632253200000|2021-09-21 19:40:00|11730.5|11729.6|11732.7|11731.8|11732.8|11732|11730|11729.1|371
1632253500000|2021-09-21 19:45:00|11732.6|11731.7|11731.4|11730.5|11732.7|11732|11730.9|11730.2|364
1632253800000|2021-09-21 19:50:00|11731.3|11730.7|11731.6|11730.7|11732.7|11732|11730.8|11730|328
1632254100000|2021-09-21 19:55:00|11731.5|11730.6|11729.8|11728.9|11732|11731.2|11729.4|11728.5|493
1632254400000|2021-09-21 20:00:00|11729.6|11728.7|11726.7|11725.8|11730.1|11729.2|11726.5|11725.6|313
1632254700000|2021-09-21 20:05:00|11726.6|11725.7|11725.8|11725.2|11727.3|11726.4|11725.1|11724.2|174
1632255000000|2021-09-21 20:10:00|11725.7|11724.9|11725.6|11725|11726.7|11725.8|11725.3|11724.7|144
1632255300000|2021-09-21 20:15:00|11725.7|11724.8|11726.1|11725.2|11726.1|11725.3|11724.5|11723.6|101
1632255600000|2021-09-21 20:20:00|11726|11725.1|11725.6|11724.7|11726.1|11725.2|11725.5|11724.6|116
1632255900000|2021-09-21 20:25:00|11725.7|11724.8|11725.7|11724.8|11725.8|11724.9|11724.1|11723.3|100
1632256200000|2021-09-21 20:30:00|11725.6|11724.7|11725.2|11724.3|11725.9|11725|11724.2|11723.5|144
1632256500000|2021-09-21 20:35:00|11725.1|11724.2|11725.7|11724.8|11725.7|11724.8|11724.9|11724|77
1632256800000|2021-09-21 20:40:00|11725.6|11724.7|11727.2|11726.3|11727.5|11726.6|11725.4|11724.7|91
1632257100000|2021-09-21 20:45:00|11727.1|11726.2|11727.5|11726.6|11727.8|11726.9|11726.6|11725.7|94
1632257400000|2021-09-21 20:50:00|11727.4|11726.5|11725.8|11724.9|11727.4|11726.5|11725.3|11724.2|256
1632257700000|2021-09-21 20:55:00|11725.7|11724.8|11727.8|11723.1|11728|11725.8|11725.5|11722.9|424
1632258000000|2021-09-21 21:00:00|11726.6|11724.4|11728.9|11721.9|11729.6|11724.8|11726.6|11721.3|28
1632258300000|2021-09-21 21:05:00|11728.7|11721.7|11730.2|11723.2|11730.7|11723.7|11728.7|11721.7|71
1632258600000|2021-09-21 21:10:00|11730.1|11723.1|11731.8|11724.8|11732.3|11725.3|11729.3|11722.3|133
1632258900000|2021-09-21 21:15:00|11731.6|11724.6|11729.1|11723.9|11732.3|11725.3|11727.6|11722.4|180
1632259200000|2021-09-21 21:20:00|11729.7|11723.8|11730|11726.1|11732.2|11727.1|11728.5|11723.4|199
1632259500000|2021-09-21 21:25:00|11730.1|11726|11729.1|11726|11730.8|11726.5|11728.1|11725.2|156
1632259800000|2021-09-21 21:30:00|11729.2|11726.3|11728.6|11724.4|11730|11726.9|11727.8|11723.9|156
1632260100000|2021-09-21 21:35:00|11729|11724.3|11727.3|11722|11729.7|11727|11727.3|11721.4|188
1632260400000|2021-09-21 21:40:00|11727.9|11721.6|11728.4|11722.7|11728.9|11723.9|11726.9|11721.4|263
1632260700000|2021-09-21 21:45:00|11728.1|11722.6|11728.9|11723.3|11729.6|11724.5|11726.9|11722.3|266
1632261000000|2021-09-21 21:50:00|11728.7|11723.2|11729.5|11723.1|11729.8|11724.3|11727.8|11722.6|171
1632261300000|2021-09-21 21:55:00|11729.9|11723.7|11728.6|11723|11729.9|11723.7|11728.1|11721.6|198
1632261600000|2021-09-21 22:00:00|11728.5|11722.9|11728|11726.7|11729.3|11727|11727.5|11721.9|509
1632261900000|2021-09-21 22:05:00|11728.1|11726.5|11728.3|11727.1|11728.9|11727.4|11727.5|11726.1|208
1632262200000|2021-09-21 22:10:00|11728.5|11727.3|11727.9|11726.8|11728.9|11727.4|11727.5|11726.4|217
1632262500000|2021-09-21 22:15:00|11728.2|11726.9|11727|11726.1|11728.5|11727.1|11726.8|11725.8|153
1632262800000|2021-09-21 22:20:00|11726.9|11726|11726.4|11725.5|11727.6|11726.5|11726.2|11725.3|108
1632263100000|2021-09-21 22:25:00|11726.3|11725.4|11725.7|11724.8|11726.6|11725.7|11725.7|11724.8|96
1632263400000|2021-09-21 22:30:00|11725.9|11725|11725.4|11724.5|11726.3|11725.4|11725.3|11724.4|106
1632263700000|2021-09-21 22:35:00|11725.3|11724.4|11725.4|11724.5|11726|11724.9|11725.3|11724.4|96
1632264000000|2021-09-21 22:40:00|11725.5|11724.6|11726.3|11725.1|11726.3|11725.1|11725.3|11724.4|68
1632264300000|2021-09-21 22:45:00|11725.9|11725|11725.5|11724.6|11725.9|11725|11725.3|11724.4|49
1632264600000|2021-09-21 22:50:00|11725.6|11724.7|11725.4|11724.5|11725.6|11724.7|11725.3|11724.4|73
1632264900000|2021-09-21 22:55:00|11725.3|11724.4|11725.2|11724|11725.9|11725|11724.9|11723.9|89
1632265200000|2021-09-21 23:00:00|11724.9|11724.1|11724.4|11723.5|11725|11724.1|11723.4|11722.7|94
1632265500000|2021-09-21 23:05:00|11724.3|11723.4|11724.3|11723.4|11724.5|11723.6|11723.8|11722.9|62
1632265800000|2021-09-21 23:10:00|11724.4|11723.5|11724|11723.1|11724.4|11723.5|11723.9|11723|56
1632266100000|2021-09-21 23:15:00|11724.1|11723.2|11724.4|11723.5|11724.5|11723.6|11723.9|11723|31
1632266400000|2021-09-21 23:20:00|11724.5|11723.6|11723.9|11723|11724.5|11723.6|11723.9|11723|40
1632266700000|2021-09-21 23:25:00|11724|11723.1|11723.9|11723|11724.1|11723.2|11723.8|11722.9|72
1632267000000|2021-09-21 23:30:00|11724|11723.1|11724.4|11723.5|11724.4|11723.5|11723.8|11722.9|75
1632267300000|2021-09-21 23:35:00|11724.3|11723.4|11723.5|11722.6|11724.5|11723.6|11723.2|11722.3|81
1632267600000|2021-09-21 23:40:00|11723.4|11722.5|11723.5|11722.6|11723.7|11722.8|11722.9|11722|75
1632267900000|2021-09-21 23:45:00|11723.6|11722.7|11723.4|11722.5|11724|11723.1|11723|11722.1|97
1632268200000|2021-09-21 23:50:00|11723.3|11722.4|11723.2|11722.3|11724|11723.1|11723.2|11722.3|64
1632268500000|2021-09-21 23:55:00|11723.3|11722.4|11723.3|11722.4|11723.5|11722.6|11722.4|11721.5|120
1632268800000|2021-09-22 00:00:00|11723.4|11722.5|11724|11723.1|11725.6|11724.7|11723.3|11722.4|270
1632269100000|2021-09-22 00:05:00|11723.9|11723|11723.5|11722.6|11725.1|11724.3|11723.3|11722.5|275
1632269400000|2021-09-22 00:10:00|11723.6|11722.7|11723.5|11722.6|11723.9|11723|11722.6|11721.7|241
1632269700000|2021-09-22 00:15:00|11723.9|11723|11723.4|11722.5|11724.1|11723.3|11722.8|11722|214
1632270000000|2021-09-22 00:20:00|11723.5|11722.6|11722.8|11721.9|11723.8|11722.9|11722.8|11721.9|158
1632270300000|2021-09-22 00:25:00|11722.9|11722|11722.4|11721.5|11724|11723.3|11722.3|11721.4|151
1632270600000|2021-09-22 00:30:00|11722.5|11721.6|11722.6|11721.7|11723.4|11722.7|11722.4|11721.5|185
1632270900000|2021-09-22 00:35:00|11722.5|11721.6|11721.5|11720.6|11722.5|11721.6|11720.9|11720|150
1632271200000|2021-09-22 00:40:00|11721.4|11720.5|11719.4|11718.5|11721.5|11720.6|11718.7|11717.8|174
1632271500000|2021-09-22 00:45:00|11719.5|11718.6|11719|11718.1|11720|11719.3|11718.5|11717.6|223
1632271800000|2021-09-22 00:50:00|11718.9|11718.3|11718|11717.1|11719.4|11718.5|11717.5|11716.6|259
1632272100000|2021-09-22 00:55:00|11718.2|11717.3|11720.1|11719.2|11720.2|11719.3|11718|11717.1|222
1632272400000|2021-09-22 01:00:00|11720|11719.1|11718.4|11717.5|11721.5|11720.6|11718.4|11717.5|420
1632272700000|2021-09-22 01:05:00|11718.3|11717.4|11724|11723.1|11726.4|11725.2|11717|11716.1|802
1632273000000|2021-09-22 01:10:00|11723.9|11723|11725.8|11724.9|11726.5|11725.6|11722.5|11721.6|760
1632273300000|2021-09-22 01:15:00|11725.9|11725|11726.8|11725.9|11729.5|11728.6|11725.8|11724.9|549
1632273600000|2021-09-22 01:20:00|11726.9|11726|11725.4|11724.5|11727|11726.1|11724.2|11723.3|415
1632273900000|2021-09-22 01:25:00|11725.5|11724.6|11729.5|11728.6|11729.6|11728.7|11724.9|11724|422
1632274200000|2021-09-22 01:30:00|11729.8|11728.9|11730.2|11729.3|11731.1|11730.2|11728|11727.1|522
1632274500000|2021-09-22 01:35:00|11730.1|11729.2|11729.5|11728.6|11730.6|11729.7|11728.8|11728.1|373
1632274800000|2021-09-22 01:40:00|11729.6|11728.7|11728.7|11727.8|11730.1|11729.2|11728.7|11727.8|216
1632275100000|2021-09-22 01:45:00|11728.8|11727.9|11728.9|11728|11729.5|11728.6|11727.7|11727|251
1632275400000|2021-09-22 01:50:00|11729|11728.3|11728.5|11727.6|11729.6|11728.8|11728|11727.1|235
1632275700000|2021-09-22 01:55:00|11728.4|11727.8|11728.3|11727.4|11729|11728.1|11727|11726.1|278
1632276000000|2021-09-22 02:00:00|11728.4|11727.5|11727.8|11726.9|11728.7|11727.8|11727|11726.3|250
1632276300000|2021-09-22 02:05:00|11727.5|11726.8|11728.5|11727.6|11728.7|11727.9|11727.4|11726.7|316
1632276600000|2021-09-22 02:10:00|11728.3|11727.7|11728.3|11727.4|11728.5|11727.8|11727.6|11726.9|184
1632276900000|2021-09-22 02:15:00|11728.4|11727.5|11728.4|11727.5|11728.5|11727.7|11726.8|11726.1|197
1632277200000|2021-09-22 02:20:00|11728.3|11727.4|11728.1|11727.5|11728.6|11727.7|11727.3|11726.6|188
1632277500000|2021-09-22 02:25:00|11728.2|11727.3|11726.3|11725.7|11728.4|11727.7|11726.1|11725.4|124
1632277800000|2021-09-22 02:30:00|11726.2|11725.6|11725.3|11724.7|11726.9|11726.1|11724.6|11723.8|175
1632278100000|2021-09-22 02:35:00|11725.4|11724.5|11725.3|11724.4|11725.6|11724.8|11724.9|11724.2|172
1632278400000|2021-09-22 02:40:00|11725.2|11724.6|11725.3|11724.7|11725.5|11724.9|11725.1|11724.4|125
1632278700000|2021-09-22 02:45:00|11725.2|11724.6|11725.7|11724.8|11725.9|11725.2|11724.2|11723.4|227
1632279000000|2021-09-22 02:50:00|11725.5|11724.9|11725.9|11725|11727|11726.2|11725.5|11724.7|211
1632279300000|2021-09-22 02:55:00|11726|11725.1|11725.2|11724.6|11726.1|11725.5|11725.1|11724.5|197
1632279600000|2021-09-22 03:00:00|11725.3|11724.7|11724.4|11723.5|11725.5|11724.8|11724.2|11723.4|126
1632279900000|2021-09-22 03:05:00|11724.3|11723.4|11725.4|11724.5|11725.4|11724.7|11724.1|11723.4|172
1632280200000|2021-09-22 03:10:00|11725.3|11724.4|11725.2|11724.6|11725.4|11724.7|11724.9|11724|126
1632280500000|2021-09-22 03:15:00|11725.1|11724.5|11723.7|11722.8|11725.4|11724.6|11723.5|11722.7|161
1632280800000|2021-09-22 03:20:00|11723.8|11722.9|11723.7|11722.8|11724.2|11723.5|11723|11722.2|212
1632281100000|2021-09-22 03:25:00|11723.6|11722.7|11723.8|11722.9|11724.4|11723.7|11722.9|11722.3|182
1632281400000|2021-09-22 03:30:00|11723.7|11722.8|11723.2|11722.3|11723.9|11723.2|11722.8|11721.9|130
1632281700000|2021-09-22 03:35:00|11723.3|11722.4|11720.2|11719.3|11723.3|11722.6|11719.9|11719.1|209
1632282000000|2021-09-22 03:40:00|11720.1|11719.2|11719.8|11719.2|11720.7|11720|11719.3|11718.7|208
1632282300000|2021-09-22 03:45:00|11719.9|11719.3|11720.5|11719.6|11720.7|11719.8|11719.7|11718.9|156
1632282600000|2021-09-22 03:50:00|11720.4|11719.5|11720.5|11719.6|11720.6|11719.7|11719.8|11719.1|116
1632282900000|2021-09-22 03:55:00|11720.4|11719.5|11720.5|11719.6|11720.6|11719.7|11719.8|11719|180
1632283200000|2021-09-22 04:00:00|11720.4|11719.5|11720|11719.1|11720.6|11719.7|11719.3|11718.6|185
1632283500000|2021-09-22 04:05:00|11719.9|11719|11717.8|11717.2|11720.4|11719.6|11717.6|11716.9|176
1632283800000|2021-09-22 04:10:00|11717.6|11717|11717.2|11716.6|11718.4|11717.7|11717.1|11716.4|183
1632284100000|2021-09-22 04:15:00|11717.3|11716.7|11718|11717.1|11718.1|11717.3|11717.2|11716.5|127
1632284400000|2021-09-22 04:20:00|11718.1|11717.2|11718.5|11717.6|11718.6|11717.7|11717.5|11716.6|100
1632284700000|2021-09-22 04:25:00|11718.6|11717.7|11719.1|11718.2|11719.3|11718.4|11718.3|11717.4|104
1632285000000|2021-09-22 04:30:00|11719.2|11718.3|11719.4|11718.8|11719.7|11718.8|11719|11718.1|131
1632285300000|2021-09-22 04:35:00|11719.6|11718.7|11720.1|11719.5|11720.3|11719.6|11719.3|11718.5|149
1632285600000|2021-09-22 04:40:00|11720.2|11719.6|11721.1|11720.5|11721.2|11720.5|11719.9|11719.2|132
1632285900000|2021-09-22 04:45:00|11721.2|11720.6|11722.1|11721.2|11722.4|11721.5|11720.9|11720|181
1632286200000|2021-09-22 04:50:00|11722.2|11721.3|11723.1|11722.5|11724.2|11723.5|11722|11721.2|237
1632286500000|2021-09-22 04:55:00|11723.3|11722.4|11722.4|11721.5|11723.8|11723.1|11722.1|11721.4|202
1632286800000|2021-09-22 05:00:00|11722.2|11721.6|11723.9|11723|11724.6|11723.8|11722.1|11721.4|169
1632287100000|2021-09-22 05:05:00|11723.8|11723.2|11724.5|11723.6|11724.6|11723.7|11722.6|11721.8|241
1632287400000|2021-09-22 05:10:00|11724.4|11723.5|11723.8|11722.9|11724.7|11724|11723.3|11722.5|151
1632287700000|2021-09-22 05:15:00|11723.9|11723|11724.4|11723.5|11724.8|11724|11723.3|11722.5|208
1632288000000|2021-09-22 05:20:00|11724.5|11723.6|11726.5|11725.9|11726.7|11725.9|11724.5|11723.6|195
1632288300000|2021-09-22 05:25:00|11726.4|11725.8|11725.5|11724.6|11726.6|11725.9|11724.9|11724.2|160
1632288600000|2021-09-22 05:30:00|11725.4|11724.5|11724.9|11724|11725.7|11724.8|11724.7|11723.9|137
1632288900000|2021-09-22 05:35:00|11724.8|11723.9|11724.3|11723.4|11725.4|11724.6|11724.1|11723.4|150
1632289200000|2021-09-22 05:40:00|11724|11723.1|11723.3|11722.4|11724.6|11723.9|11723.1|11722.3|172
1632289500000|2021-09-22 05:45:00|11723.4|11722.5|11723.6|11722.7|11723.8|11722.9|11721.9|11721.2|174
1632289800000|2021-09-22 05:50:00|11723.5|11722.6|11725.3|11724.4|11726.6|11725.9|11723.5|11722.6|249
1632290100000|2021-09-22 05:55:00|11725.4|11724.5|11723.2|11722.3|11725.4|11724.5|11722.2|11721.4|333
1632290400000|2021-09-22 06:00:00|11723|11722.1|11717.9|11717|11723|11722.1|11717.9|11717|534
1632290700000|2021-09-22 06:05:00|11718.1|11717.2|11721.2|11720.6|11722|11721.2|11717.2|11716.3|324
1632291000000|2021-09-22 06:10:00|11721.3|11720.7|11723.4|11722.5|11723.7|11723|11720.2|11719.5|340
1632291300000|2021-09-22 06:15:00|11723.3|11722.7|11724.4|11723.5|11725.1|11724.4|11722.7|11721.9|345
1632291600000|2021-09-22 06:20:00|11724.5|11723.6|11723.8|11723.2|11725.5|11724.9|11723.5|11722.7|428
1632291900000|2021-09-22 06:25:00|11723.9|11723|11723.1|11722.2|11724.9|11724.2|11721.4|11720.7|326
1632292200000|2021-09-22 06:30:00|11722.9|11722.3|11721.8|11721.2|11723.6|11722.8|11721.2|11720.4|343
1632292500000|2021-09-22 06:35:00|11721.9|11721.3|11724.4|11723.8|11725|11724.3|11721.9|11721|351
1632292800000|2021-09-22 06:40:00|11724.3|11723.7|11723.4|11722.8|11724.5|11723.9|11722.4|11721.7|317
1632293100000|2021-09-22 06:45:00|11723.5|11722.9|11724.5|11723.6|11725.8|11725.1|11723.2|11722.6|346
1632293400000|2021-09-22 06:50:00|11724.6|11724|11725.9|11725.3|11726.9|11726.2|11724.6|11724|294
1632293700000|2021-09-22 06:55:00|11726.1|11725.5|11728.3|11727.7|11729|11728.2|11724.8|11724.1|392
1632294000000|2021-09-22 07:00:00|11727.9|11727.3|11727.8|11727.2|11728|11727.4|11724.2|11723.3|585
1632294300000|2021-09-22 07:05:00|11727.9|11727.3|11732.2|11731.6|11733|11732.4|11727.4|11726.8|522
1632294600000|2021-09-22 07:10:00|11732.3|11731.7|11731.3|11730.7|11732.7|11732.1|11730.1|11729.4|476
1632294900000|2021-09-22 07:15:00|11731.4|11730.5|11732.2|11731.6|11732.5|11731.9|11730.6|11729.9|324
1632295200000|2021-09-22 07:20:00|11732.1|11731.5|11732.2|11731.6|11732.8|11732.1|11731.2|11730.4|331
1632295500000|2021-09-22 07:25:00|11732.1|11731.5|11729.5|11728.9|11733.1|11732.2|11726.2|11725.2|703
1632295800000|2021-09-22 07:30:00|11729.6|11729|11736.5|11735.9|11736.8|11736.2|11729.5|11728.9|651
1632296100000|2021-09-22 07:35:00|11736.4|11735.8|11732.7|11732.1|11738|11737.3|11732.2|11731.4|549
1632296400000|2021-09-22 07:40:00|11732.6|11732|11729.8|11729.2|11733.4|11732.7|11728.6|11727.9|602
1632296700000|2021-09-22 07:45:00|11729.6|11729|11728.3|11727.7|11730.9|11730.1|11727.8|11727.1|503
1632297000000|2021-09-22 07:50:00|11728.4|11727.8|11729.6|11729|11730.6|11729.9|11727.4|11726.7|514
1632297300000|2021-09-22 07:55:00|11729.5|11728.9|11729.2|11728.3|11732|11731.2|11727.3|11726.7|503
1632297600000|2021-09-22 08:00:00|11728.9|11728.4|11726.7|11726.1|11730.9|11730.3|11725.9|11725.2|487
1632297900000|2021-09-22 08:05:00|11726.6|11725.8|11726.5|11725.9|11729.6|11728.8|11725.9|11725.2|447
1632298200000|2021-09-22 08:10:00|11726.7|11726.1|11726.6|11725.7|11727.1|11726.3|11724.9|11724.1|434
1632298500000|2021-09-22 08:15:00|11726.7|11725.8|11726.5|11725.9|11726.7|11725.9|11724.3|11723.6|332
1632298800000|2021-09-22 08:20:00|11726.6|11725.7|11726.6|11726|11728.7|11727.9|11725.6|11725|416
1632299100000|2021-09-22 08:25:00|11726.7|11726.1|11725.6|11725|11727.3|11726.6|11724.5|11723.8|458
1632299400000|2021-09-22 08:30:00|11725.4|11724.8|11726.1|11725.2|11726.8|11726|11724.9|11724.1|466
1632299700000|2021-09-22 08:35:00|11725.9|11725.3|11729.6|11729|11730.3|11729.6|11724.7|11724|408
1632300000000|2021-09-22 08:40:00|11729.5|11728.9|11729.5|11728.9|11730.2|11729.4|11727.6|11726.9|420
1632300300000|2021-09-22 08:45:00|11729.4|11728.8|11730.4|11729.8|11731.8|11731.1|11728.9|11728.2|350
1632300600000|2021-09-22 08:50:00|11730.5|11729.9|11733.2|11732.3|11733.2|11732.6|11729.8|11729.1|351
1632300900000|2021-09-22 08:55:00|11733.3|11732.4|11734.7|11733.8|11735.2|11734.5|11732.1|11731.4|431
1632301200000|2021-09-22 09:00:00|11734.9|11734|11733.8|11732.9|11735.6|11735|11732.5|11731.8|463
1632301500000|2021-09-22 09:05:00|11733.9|11733|11736.6|11735.7|11737.2|11736.6|11733.7|11733|386
1632301800000|2021-09-22 09:10:00|11736.3|11735.5|11734.4|11733.5|11737.1|11736.3|11733.8|11733.1|355
1632302100000|2021-09-22 09:15:00|11734.2|11733.6|11736.5|11735.9|11737.1|11736.4|11734.2|11733.6|360
1632302400000|2021-09-22 09:20:00|11736.4|11735.8|11733.1|11732.2|11736.5|11735.8|11732.2|11731.5|376
1632302700000|2021-09-22 09:25:00|11733|11732.1|11732.2|11731.3|11734.2|11733.5|11731.7|11730.8|427
1632303000000|2021-09-22 09:30:00|11732.3|11731.4|11734.3|11733.7|11734.7|11733.9|11731.2|11730.6|401
1632303300000|2021-09-22 09:35:00|11734.2|11733.6|11734.9|11734|11735|11734.4|11732.7|11732|253
1632303600000|2021-09-22 09:40:00|11735|11734.1|11734.5|11733.9|11735.7|11734.8|11733.4|11732.7|374
1632303900000|2021-09-22 09:45:00|11734.7|11733.8|11732.4|11731.8|11734.8|11734|11732.4|11731.8|265
1632304200000|2021-09-22 09:50:00|11732.3|11731.7|11731.2|11730.6|11733.6|11732.9|11731.1|11730.5|318
1632304500000|2021-09-22 09:55:00|11731.3|11730.7|11729|11728.4|11731.8|11731|11728.7|11728|325
1632304800000|2021-09-22 10:00:00|11728.9|11728.3|11729.6|11729|11730.6|11730|11728.9|11728.3|364
1632305100000|2021-09-22 10:05:00|11729.5|11728.9|11729.3|11728.7|11730.8|11730.1|11728.9|11728.2|232
1632305400000|2021-09-22 10:10:00|11729.2|11728.6|11729.6|11729|11730.7|11729.9|11728.9|11728.3|210
1632305700000|2021-09-22 10:15:00|11729.7|11728.8|11731.4|11730.5|11732.1|11731.5|11729.7|11728.8|312
1632306000000|2021-09-22 10:20:00|11731.3|11730.4|11731.3|11730.7|11731.8|11731.1|11729.8|11729.1|276
1632306300000|2021-09-22 10:25:00|11731.2|11730.6|11731.6|11731|11732.4|11731.6|11730.4|11729.6|332
1632306600000|2021-09-22 10:30:00|11731.7|11731.1|11733.6|11732.7|11734|11733.2|11730.6|11730|430
1632306900000|2021-09-22 10:35:00|11733.7|11732.8|11733.5|11732.9|11734.5|11733.7|11732.4|11731.7|317
1632307200000|2021-09-22 10:40:00|11733.4|11732.8|11731.2|11730.6|11734.3|11733.7|11730.9|11730.1|341
1632307500000|2021-09-22 10:45:00|11731.4|11730.8|11732.7|11732.1|11733.3|11732.7|11731|11730.4|343
1632307800000|2021-09-22 10:50:00|11732.6|11732|11734.1|11733.5|11735|11734.3|11732.6|11732|251
1632308100000|2021-09-22 10:55:00|11734|11733.4|11734.3|11733.4|11735.9|11735.3|11732.9|11732.3|303
1632308400000|2021-09-22 11:00:00|11734.2|11733.3|11731.9|11731.3|11734.5|11733.9|11731.8|11731.2|227
1632308700000|2021-09-22 11:05:00|11731.8|11731.2|11732.4|11731.8|11733|11732.4|11731.6|11730.9|249
1632309000000|2021-09-22 11:10:00|11732.3|11731.7|11731.7|11731.1|11732.5|11731.9|11730.7|11730.1|201
1632309300000|2021-09-22 11:15:00|11731.8|11731.2|11731.5|11730.9|11732.9|11732.3|11730.8|11730.2|280
1632309600000|2021-09-22 11:20:00|11731.4|11730.8|11730.9|11730.3|11732.2|11731.5|11730.9|11730.3|145
1632309900000|2021-09-22 11:25:00|11731.1|11730.5|11731.5|11730.9|11731.6|11731|11729.2|11728.5|297
1632310200000|2021-09-22 11:30:00|11731|11730.4|11731.4|11730.8|11732.3|11731.7|11730.7|11730.1|184
1632310500000|2021-09-22 11:35:00|11731.3|11730.7|11732.8|11732.2|11733.4|11732.8|11731.2|11730.6|226
1632310800000|2021-09-22 11:40:00|11732.7|11732.1|11731.1|11730.5|11732.8|11732.2|11730.7|11730.1|164
1632311100000|2021-09-22 11:45:00|11731|11730.4|11732.9|11732.3|11733.6|11732.8|11730.4|11729.8|270
1632311400000|2021-09-22 11:50:00|11732.8|11732.2|11730.4|11729.8|11733|11732.3|11730.4|11729.8|220
1632311700000|2021-09-22 11:55:00|11730.2|11729.6|11726.5|11725.9|11730.4|11729.8|11724.8|11724.1|431
1632312000000|2021-09-22 12:00:00|11726.6|11726|11726.1|11725.2|11729.8|11729.1|11725.9|11725.1|469
1632312300000|2021-09-22 12:05:00|11726|11725.1|11730.4|11729.8|11731.6|11730.9|11725.5|11724.7|398
1632312600000|2021-09-22 12:10:00|11730.6|11729.7|11728.8|11728.2|11730.6|11729.9|11727.7|11726.9|362
1632312900000|2021-09-22 12:15:00|11728.9|11728|11725.9|11725.3|11730|11729.4|11725.5|11724.9|324
1632313200000|2021-09-22 12:20:00|11725.8|11725.2|11726.7|11726.1|11728.1|11727.5|11725.5|11724.9|423
1632313500000|2021-09-22 12:25:00|11726.6|11726|11730.9|11730.3|11731.4|11730.8|11726.5|11725.8|419
1632313800000|2021-09-22 12:30:00|11731|11730.4|11729|11728.4|11731.1|11730.4|11728.1|11727.4|358
1632314100000|2021-09-22 12:35:00|11728.9|11728.3|11730|11729.4|11731.8|11731.1|11728.9|11728.3|492
1632314400000|2021-09-22 12:40:00|11729.9|11729.3|11732.4|11731.8|11733|11732.2|11729.2|11728.5|535
1632314700000|2021-09-22 12:45:00|11732.3|11731.7|11732.1|11731.5|11733.2|11732.3|11731.2|11730.6|327
1632315000000|2021-09-22 12:50:00|11732.2|11731.6|11730.6|11730|11733.6|11732.7|11729.6|11729|475
1632315300000|2021-09-22 12:55:00|11730.7|11730.1|11730|11729.1|11732.8|11732.1|11729.8|11729.1|500
1632315600000|2021-09-22 13:00:00|11729.8|11729.2|11730.1|11729.5|11732.8|11732.2|11729.5|11728.7|562
1632315900000|2021-09-22 13:05:00|11730.2|11729.6|11732.4|11731.8|11733.9|11733.3|11730.1|11729.5|381
1632316200000|2021-09-22 13:10:00|11732.5|11731.9|11731.9|11731|11733.1|11732.4|11730.7|11730.1|358
1632316500000|2021-09-22 13:15:00|11731.8|11731.2|11728.9|11728.3|11732.1|11731.5|11728.4|11727.8|419
1632316800000|2021-09-22 13:20:00|11728.8|11728.2|11725.4|11724.8|11729.6|11729|11724.8|11724.2|412
1632317100000|2021-09-22 13:25:00|11725.7|11725.1|11726.1|11725.5|11726.9|11726.2|11724.9|11724.3|417
1632317400000|2021-09-22 13:30:00|11726.2|11725.3|11726.8|11726.2|11728.8|11728.2|11725.5|11724.9|835
1632317700000|2021-09-22 13:35:00|11726.9|11726.3|11724.9|11724|11728.8|11728.1|11724.8|11724|644
1632318000000|2021-09-22 13:40:00|11725|11724.1|11727.5|11726.9|11728.7|11728|11724.5|11723.9|603
1632318300000|2021-09-22 13:45:00|11727.6|11727|11726.5|11725.9|11728|11727.3|11725.1|11724.5|498
1632318600000|2021-09-22 13:50:00|11726.4|11725.5|11729.2|11728.3|11729.9|11729.2|11724.9|11724.3|542
1632318900000|2021-09-22 13:55:00|11729.1|11728.2|11731.5|11730.6|11733.3|11732.6|11729.1|11728.2|711
1632319200000|2021-09-22 14:00:00|11731.4|11730.5|11730.4|11729.8|11732|11731.2|11729|11728.4|613
1632319500000|2021-09-22 14:05:00|11730.2|11729.6|11736.2|11735.6|11736.6|11736|11729.9|11729.3|569
1632319800000|2021-09-22 14:10:00|11736.4|11735.5|11740.1|11739.5|11740.7|11740.1|11736.2|11735.4|673
1632320100000|2021-09-22 14:15:00|11740|11739.4|11744.8|11744.2|11745.4|11744.6|11739.1|11738.5|693
1632320400000|2021-09-22 14:20:00|11744.9|11744.3|11738.5|11737.9|11745.1|11744.5|11737.5|11736.7|658
1632320700000|2021-09-22 14:25:00|11738.4|11737.8|11735.7|11735.1|11739.3|11738.5|11734.6|11733.7|500
1632321000000|2021-09-22 14:30:00|11735.5|11734.9|11736.5|11735.9|11739|11738.1|11735.2|11734.5|564
1632321300000|2021-09-22 14:35:00|11736.6|11736|11740.3|11739.7|11740.4|11739.7|11736|11735.4|464
1632321600000|2021-09-22 14:40:00|11740.2|11739.6|11738.8|11737.9|11741|11740.4|11738|11737.3|594
1632321900000|2021-09-22 14:45:00|11738.5|11737.7|11740.1|11739.5|11740.4|11739.6|11735.6|11734.9|574
1632322200000|2021-09-22 14:50:00|11740.2|11739.6|11732.3|11731.4|11741.3|11740.6|11732.2|11731.3|743
1632322500000|2021-09-22 14:55:00|11732.2|11731.3|11735.3|11734.4|11735.3|11734.6|11730.7|11729.8|810
1632322800000|2021-09-22 15:00:00|11735.2|11734.6|11735.8|11735.2|11735.9|11735.3|11733.1|11732.3|630
1632323100000|2021-09-22 15:05:00|11736|11735.1|11739.4|11738.8|11741.4|11740.6|11735.8|11734.9|484
1632323400000|2021-09-22 15:10:00|11739.3|11738.7|11736.2|11735.6|11739.9|11739.3|11736.1|11735.4|383
1632323700000|2021-09-22 15:15:00|11736.4|11735.5|11738.1|11737.5|11738.2|11737.5|11736.1|11735.4|442
1632324000000|2021-09-22 15:20:00|11738|11737.4|11738.5|11737.9|11739.8|11739.2|11737.2|11736.4|480
1632324300000|2021-09-22 15:25:00|11738.4|11737.8|11739.2|11738.6|11739.9|11739.2|11737.3|11736.7|471
1632324600000|2021-09-22 15:30:00|11739.1|11738.5|11736.7|11735.8|11739.2|11738.6|11735.4|11734.6|519
1632324900000|2021-09-22 15:35:00|11736.6|11735.7|11737.5|11736.9|11738|11737.3|11735|11734.4|382
1632325200000|2021-09-22 15:40:00|11737.6|11736.7|11738.2|11737.3|11739.3|11738.6|11736.9|11736.3|387
1632325500000|2021-09-22 15:45:00|11738.3|11737.4|11737.5|11736.9|11739.2|11738.5|11736.8|11736|423
1632325800000|2021-09-22 15:50:00|11737.6|11737|11737.7|11737.1|11741.3|11740.4|11735|11734.1|835
1632326100000|2021-09-22 15:55:00|11737.6|11737|11738.4|11737.8|11739.9|11739.1|11737|11736.3|515
1632326400000|2021-09-22 16:00:00|11738.5|11737.9|11739.9|11739|11740|11739.1|11737.2|11736.4|464
1632326700000|2021-09-22 16:05:00|11739.5|11738.6|11740.3|11739.7|11742.3|11741.5|11739|11738.3|303
1632327000000|2021-09-22 16:10:00|11740.2|11739.6|11737.7|11737.1|11741|11740.1|11737.5|11736.6|397
1632327300000|2021-09-22 16:15:00|11737.9|11737|11736.1|11735.2|11738.2|11737.4|11735.6|11734.8|337
1632327600000|2021-09-22 16:20:00|11736|11735.4|11735.7|11735.1|11737.7|11736.8|11734.7|11734|412
1632327900000|2021-09-22 16:25:00|11735.8|11735.2|11735.6|11734.7|11736.7|11736|11734.5|11733.9|318
1632328200000|2021-09-22 16:30:00|11735.3|11734.4|11733.6|11732.7|11737.1|11736.3|11733.4|11732.7|464
1632328500000|2021-09-22 16:35:00|11734|11733|11735.9|11735.3|11736.4|11735.7|11734|11733|336
1632328800000|2021-09-22 16:40:00|11735.8|11735.2|11736|11735.1|11737|11736.3|11735.3|11734.5|298
1632329100000|2021-09-22 16:45:00|11735.9|11735|11736.9|11736|11737.1|11736.3|11734.7|11733.8|341
1632329400000|2021-09-22 16:50:00|11737|11736.1|11736.4|11735.5|11739|11738.2|11736.1|11735.3|412
1632329700000|2021-09-22 16:55:00|11736.5|11735.6|11735.8|11734.9|11738|11737.3|11735.1|11734.3|276
1632330000000|2021-09-22 17:00:00|11735.7|11734.8|11736.3|11735.4|11736.9|11736.2|11733.8|11732.9|323
1632330300000|2021-09-22 17:05:00|11736.4|11735.5|11737.9|11737|11738.3|11737.6|11735.4|11734.6|249
1632330600000|2021-09-22 17:10:00|11737.8|11736.9|11733.5|11732.9|11737.9|11737.1|11733.4|11732.6|349
1632330900000|2021-09-22 17:15:00|11733.6|11733|11733.2|11732.3|11736.3|11735.5|11733.1|11732.3|322
1632331200000|2021-09-22 17:20:00|11733.3|11732.4|11732.8|11731.9|11733.3|11732.6|11731.2|11730.3|288
1632331500000|2021-09-22 17:25:00|11732.9|11732|11730.4|11729.8|11732.9|11732.1|11730.1|11729.3|306
1632331800000|2021-09-22 17:30:00|11730.5|11729.6|11725.8|11724.9|11730.6|11730|11725.8|11724.9|370
1632332100000|2021-09-22 17:35:00|11725.7|11724.8|11725.8|11725.2|11726.6|11725.9|11725.7|11724.8|244
1632332400000|2021-09-22 17:40:00|11725.7|11725.1|11724.6|11723.7|11726.6|11725.8|11723.6|11722.8|378
1632332700000|2021-09-22 17:45:00|11724.5|11723.6|11723|11722.1|11724.6|11723.7|11722.1|11721.3|318
1632333000000|2021-09-22 17:50:00|11722.8|11721.9|11728|11727.1|11729.6|11728.7|11722.7|11721.8|453
1632333300000|2021-09-22 17:55:00|11727.9|11727|11732.9|11725.9|11734|11729.3|11727.1|11724|543
1632333600000|2021-09-22 18:00:00|11733.5|11726.5|11743.9|11742.7|11747.5|11746.2|11708.4|11701.8|2454
1632333900000|2021-09-22 18:05:00|11743.6|11743|11745.1|11744.2|11754.1|11753.2|11735.5|11734.6|1963
1632334200000|2021-09-22 18:10:00|11745.2|11744.3|11752.8|11751.9|11753.2|11752.3|11739|11738.1|1472
1632334500000|2021-09-22 18:15:00|11752.9|11752|11740.8|11739.9|11756.1|11755.1|11739.7|11738.8|1512
1632334800000|2021-09-22 18:20:00|11741|11740.1|11744.3|11743.4|11746.4|11745.5|11738.3|11737.1|1202
1632335100000|2021-09-22 18:25:00|11744.4|11743.5|11747|11746.1|11749.1|11748.2|11742.4|11741.5|1029
1632335400000|2021-09-22 18:30:00|11747.2|11746.3|11753|11752.1|11754.5|11753.6|11746.5|11745.6|1279
1632335700000|2021-09-22 18:35:00|11752.8|11751.9|11719.2|11717.9|11755.7|11754.8|11717|11716.1|2045
1632336000000|2021-09-22 18:40:00|11718.7|11717.4|11709.9|11709|11725.3|11724.3|11706.7|11705.8|2204
1632336300000|2021-09-22 18:45:00|11709.8|11708.9|11699.5|11698.6|11713.8|11712.9|11697.6|11696.6|2032
1632336600000|2021-09-22 18:50:00|11699.2|11698.3|11704.9|11704|11710.2|11709.3|11693.3|11692.4|1896
1632336900000|2021-09-22 18:55:00|11704.8|11703.9|11694.2|11693.3|11707.1|11706.1|11691.2|11690.1|1935
1632337200000|2021-09-22 19:00:00|11694.1|11693.2|11688.2|11687.3|11694.1|11693.2|11684.7|11683.8|1978
1632337500000|2021-09-22 19:05:00|11688.3|11687.4|11701.7|11700.8|11703.1|11701.8|11687.6|11686.7|1727
1632337800000|2021-09-22 19:10:00|11701.8|11700.9|11696.1|11695.2|11701.9|11700.9|11691.9|11691|1197
1632338100000|2021-09-22 19:15:00|11696|11695.1|11709.3|11708.4|11710.1|11709.2|11694.3|11693.4|1311
1632338400000|2021-09-22 19:20:00|11709.4|11708.1|11706.9|11706|11712.2|11711.3|11705.6|11704.7|1205
1632338700000|2021-09-22 19:25:00|11707|11706.1|11703.9|11703|11707.4|11706.5|11699.9|11699|969
1632339000000|2021-09-22 19:30:00|11703.8|11702.9|11697.3|11696.4|11708.9|11707.8|11695.9|11695|1113
1632339300000|2021-09-22 19:35:00|11697.4|11696.5|11699.7|11698.8|11700|11699.1|11694.5|11693.6|769
1632339600000|2021-09-22 19:40:00|11699.6|11698.7|11696.6|11695.7|11701.5|11700.6|11695.9|11695|684
1632339900000|2021-09-22 19:45:00|11696.5|11695.6|11699.4|11698.5|11702|11701.1|11696.3|11695.4|520
1632340200000|2021-09-22 19:50:00|11699.3|11698.4|11704.6|11703.7|11705.4|11704.5|11696.9|11696|711
1632340500000|2021-09-22 19:55:00|11704.7|11703.8|11695.3|11694.7|11706.3|11705.4|11694.8|11694.1|784
1632340800000|2021-09-22 20:00:00|11695.4|11694.5|11695|11694.1|11696.6|11695.7|11693.1|11692.4|366
1632341100000|2021-09-22 20:05:00|11695.2|11694.3|11695.3|11694.4|11697|11696.1|11694.3|11693.4|153
1632341400000|2021-09-22 20:10:00|11695.4|11694.5|11692.3|11691.4|11695.4|11694.5|11691|11690.3|219
1632341700000|2021-09-22 20:15:00|11692.5|11691.6|11692.1|11691.5|11694.2|11693.3|11692.1|11691.3|210
1632342000000|2021-09-22 20:20:00|11692.2|11691.6|11693.2|11692.3|11693.5|11692.8|11692.2|11691.4|83
1632342300000|2021-09-22 20:25:00|11693.1|11692.2|11691.9|11691|11693.4|11692.6|11691.2|11690.3|169
1632342600000|2021-09-22 20:30:00|11691.8|11690.9|11692.9|11692|11693|11692.2|11691.1|11690.3|176
1632342900000|2021-09-22 20:35:00|11693|11692.1|11693.8|11692.9|11693.9|11693|11692.1|11691.2|116
1632343200000|2021-09-22 20:40:00|11693.7|11692.8|11695.3|11694.4|11695.7|11694.8|11692.6|11691.7|155
1632343500000|2021-09-22 20:45:00|11695.2|11694.3|11694|11693.1|11695.3|11694.4|11693.2|11692.3|145
1632343800000|2021-09-22 20:50:00|11693.9|11693|11690.4|11689.5|11694.9|11694|11690.2|11689.3|261
1632344100000|2021-09-22 20:55:00|11690.3|11689.4|11687.9|11686.5|11691.1|11689.8|11687.9|11686.2|430
1632344400000|2021-09-22 21:00:00|11687.8|11686.1|11691.4|11685.2|11691.4|11686.2|11686.8|11684.8|70
1632344700000|2021-09-22 21:05:00|11691.5|11684.5|11693.6|11686.6|11694.7|11687.7|11689.8|11684.4|129
1632345000000|2021-09-22 21:10:00|11693.5|11686.5|11694.4|11687.4|11695.2|11688.2|11692|11685.4|216
1632345300000|2021-09-22 21:15:00|11694.2|11687.2|11695.2|11688.2|11695.7|11688.8|11693|11686.4|158
1632345600000|2021-09-22 21:20:00|11695.1|11688.1|11692.9|11689.5|11695.7|11690.2|11692.1|11687.6|249
1632345900000|2021-09-22 21:25:00|11693|11689.6|11692.3|11689.8|11693.6|11690.4|11692.1|11689.3|138
1632346200000|2021-09-22 21:30:00|11692.5|11689.9|11693.3|11691.3|11693.9|11691.6|11692.4|11689.4|251
1632346500000|2021-09-22 21:35:00|11693.2|11691.4|11695|11691.4|11695.2|11692.3|11692.7|11690.7|240
1632346800000|2021-09-22 21:40:00|11694.9|11691.6|11693.5|11691.8|11694.9|11692|11693.3|11690.7|137
1632347100000|2021-09-22 21:45:00|11693.7|11690.9|11693.9|11691.8|11694.4|11692.1|11693.3|11690.8|172
1632347400000|2021-09-22 21:50:00|11694|11691.7|11694.1|11692.4|11695.3|11693.4|11693.5|11690.8|286
1632347700000|2021-09-22 21:55:00|11694|11692.5|11694.4|11692.2|11694.6|11692.9|11693.6|11691.6|249
1632348000000|2021-09-22 22:00:00|11694.3|11692.4|11694.8|11693.6|11695.3|11693.7|11693|11691.5|380
1632348300000|2021-09-22 22:05:00|11695.1|11693.2|11693.2|11692.3|11695.2|11693.8|11693|11692|275
1632348600000|2021-09-22 22:10:00|11693.3|11692.4|11693.3|11692.4|11693.9|11692.7|11692.7|11691.7|170
1632348900000|2021-09-22 22:15:00|11693.4|11692.2|11692.8|11691.9|11693.6|11692.5|11692.5|11691.6|80
1632349200000|2021-09-22 22:20:00|11692.9|11692|11693.4|11692.5|11694.3|11693|11692.8|11691.9|111
1632349500000|2021-09-22 22:25:00|11693.6|11692.6|11692.8|11691.9|11693.9|11692.8|11692.4|11691.4|112
1632349800000|2021-09-22 22:30:00|11693|11691.8|11692.9|11692|11693.7|11692.7|11692.7|11691.7|117
1632350100000|2021-09-22 22:35:00|11692.8|11691.9|11693.8|11692.9|11694.5|11693.5|11692.8|11691.9|198
1632350400000|2021-09-22 22:40:00|11693.9|11692.8|11694.2|11693.3|11694.4|11693.3|11693.5|11692.6|114
1632350700000|2021-09-22 22:45:00|11694.3|11693.4|11694.9|11694|11695.4|11694.5|11693.7|11692.8|118
1632351000000|2021-09-22 22:50:00|11694.8|11693.9|11694.8|11693.9|11695.6|11694.5|11694.7|11693.8|108
1632351300000|2021-09-22 22:55:00|11694.9|11694|11694.7|11693.8|11695.1|11694.1|11694.6|11693.6|113
1632351600000|2021-09-22 23:00:00|11694.8|11693.7|11694.3|11693.4|11694.9|11694|11694|11693.1|97
1632351900000|2021-09-22 23:05:00|11694.2|11693.3|11694.7|11693.8|11694.8|11693.9|11694.1|11693.2|47
1632352200000|2021-09-22 23:10:00|11694.5|11693.6|11694.4|11693.5|11694.7|11693.8|11693.8|11692.9|102
1632352500000|2021-09-22 23:15:00|11694.3|11693.4|11693.2|11692.3|11694.4|11693.5|11693.2|11692.3|86
1632352800000|2021-09-22 23:20:00|11693.3|11692.4|11692.4|11691.5|11693.3|11692.4|11692.3|11691.4|77
1632353100000|2021-09-22 23:25:00|11692.3|11691.4|11693.4|11692.5|11693.4|11692.5|11692.3|11691.4|76
1632353400000|2021-09-22 23:30:00|11693.3|11692.4|11692.9|11692|11693.4|11692.5|11692.4|11691.5|76
1632353700000|2021-09-22 23:35:00|11692.8|11691.9|11691.4|11690.5|11692.9|11692|11691|11690.1|64
1632354000000|2021-09-22 23:40:00|11691.3|11690.4|11689.4|11688.5|11691.5|11690.6|11689.2|11688.4|161
1632354300000|2021-09-22 23:45:00|11689.3|11688.4|11688.8|11687.9|11689.9|11689|11688.1|11687.2|175
1632354600000|2021-09-22 23:50:00|11688.7|11687.8|11689.2|11688.3|11689.8|11689|11688|11687.2|151
1632354900000|2021-09-22 23:55:00|11689.4|11688.5|11687.8|11686.9|11689.4|11688.5|11687.1|11686.3|216
1632355200000|2021-09-23 00:00:00|11687.9|11687|11687.9|11687|11690.4|11689.5|11687.1|11686.3|228
1632355500000|2021-09-23 00:05:00|11687.8|11686.9|11688.3|11687.7|11688.7|11687.9|11687.3|11686.5|254
1632355800000|2021-09-23 00:10:00|11688.5|11687.6|11687.3|11686.4|11689|11688.1|11687|11686.3|168
1632356100000|2021-09-23 00:15:00|11687.4|11686.5|11686.2|11685.6|11687.5|11686.8|11686|11685.3|217
1632356400000|2021-09-23 00:20:00|11686.1|11685.5|11684.9|11684.3|11686.8|11686.2|11684.5|11683.7|220
1632356700000|2021-09-23 00:25:00|11684.8|11684.2|11684.8|11684.2|11686.4|11685.5|11684.3|11683.7|194
1632357000000|2021-09-23 00:30:00|11684.7|11684.1|11684.4|11683.8|11685.1|11684.3|11683.8|11683|282
1632357300000|2021-09-23 00:35:00|11684.3|11683.7|11685.5|11684.6|11685.8|11685.1|11684.2|11683.4|237
1632357600000|2021-09-23 00:40:00|11685.4|11684.5|11688.9|11688|11689.4|11688.6|11685.3|11684.5|233
1632357900000|2021-09-23 00:45:00|11689|11688.1|11688.9|11688|11689.7|11688.9|11688.2|11687.3|203
1632358200000|2021-09-23 00:50:00|11689|11688.1|11689.1|11688.2|11689.5|11688.8|11687.9|11687|163
1632358500000|2021-09-23 00:55:00|11689.2|11688.3|11689.4|11688.5|11689.9|11689|11688.7|11688|168
1632358800000|2021-09-23 01:00:00|11689.3|11688.4|11689.7|11688.8|11689.9|11689.1|11687.7|11686.9|244
1632359100000|2021-09-23 01:05:00|11689.5|11688.9|11688.9|11688|11690.8|11689.9|11688.6|11687.9|194
1632359400000|2021-09-23 01:10:00|11688.7|11688.1|11687.5|11686.6|11689.6|11688.7|11687.1|11686.3|163
1632359700000|2021-09-23 01:15:00|11687.4|11686.5|11687.7|11686.8|11687.9|11687|11686.7|11685.9|177
1632360000000|2021-09-23 01:20:00|11687.6|11686.7|11687.7|11687.1|11688.9|11688|11687.2|11686.3|235
1632360300000|2021-09-23 01:25:00|11687.8|11686.9|11688.6|11687.7|11688.7|11687.9|11686.8|11685.9|193
1632360600000|2021-09-23 01:30:00|11688.5|11687.6|11688.8|11687.9|11689.8|11689|11688.2|11687.4|232
1632360900000|2021-09-23 01:35:00|11688.7|11688.1|11691.4|11690.5|11691.8|11691|11688.5|11687.8|199
1632361200000|2021-09-23 01:40:00|11691.5|11690.6|11692.7|11691.8|11692.7|11691.9|11690.9|11690.2|190
1632361500000|2021-09-23 01:45:00|11692.6|11691.7|11693.9|11693|11695.3|11694.4|11692.2|11691.4|229
1632361800000|2021-09-23 01:50:00|11694|11693.1|11694.2|11693.6|11694.8|11694.1|11693.7|11693|205
1632362100000|2021-09-23 01:55:00|11694.1|11693.5|11695.4|11694.5|11695.5|11694.8|11694.1|11693.4|226
1632362400000|2021-09-23 02:00:00|11695.3|11694.4|11692.3|11691.7|11695.4|11694.7|11692.2|11691.5|211
1632362700000|2021-09-23 02:05:00|11692.2|11691.6|11691.2|11690.3|11693.2|11692.6|11690.8|11690|255
1632363000000|2021-09-23 02:10:00|11691.3|11690.4|11690.4|11689.8|11691.3|11690.6|11690|11689.2|146
1632363300000|2021-09-23 02:15:00|11690.7|11690.1|11692.4|11691.5|11692.5|11691.8|11690.2|11689.4|285
1632363600000|2021-09-23 02:20:00|11692.3|11691.4|11693.2|11692.3|11693.6|11692.8|11692.1|11691.4|237
1632363900000|2021-09-23 02:25:00|11692.9|11692.4|11695.8|11694.9|11695.9|11695|11692.8|11692.1|239
1632364200000|2021-09-23 02:30:00|11695.9|11695|11696.3|11695.4|11696.3|11695.5|11695.3|11694.4|143
1632364500000|2021-09-23 02:35:00|11696|11695.5|11696.4|11695.5|11697.4|11696.7|11696|11695.4|188
1632364800000|2021-09-23 02:40:00|11696.3|11695.4|11698.4|11697.5|11698.9|11698.1|11696.1|11695.4|211
1632365100000|2021-09-23 02:45:00|11698.3|11697.4|11697.1|11696.5|11698.4|11697.7|11697.1|11696.4|134
1632365400000|2021-09-23 02:50:00|11697|11696.4|11697.8|11697.2|11698.3|11697.6|11696.5|11695.8|265
1632365700000|2021-09-23 02:55:00|11697.7|11697.1|11697.7|11696.8|11699.3|11698.4|11696.7|11696|311
1632366000000|2021-09-23 03:00:00|11697.9|11697|11700.1|11699.5|11700.7|11699.8|11697.8|11696.9|282
1632366300000|2021-09-23 03:05:00|11700.4|11699.4|11702.9|11702|11703|11702.1|11700.1|11699.4|263
1632366600000|2021-09-23 03:10:00|11702.8|11701.9|11703|11702.4|11704.7|11703.9|11701.9|11701|196
1632366900000|2021-09-23 03:15:00|11703.1|11702.2|11702|11701.1|11703.3|11702.6|11701.8|11701|216
1632367200000|2021-09-23 03:20:00|11702.1|11701.5|11704.7|11704.1|11704.9|11704.2|11702.1|11701.4|196
1632367500000|2021-09-23 03:25:00|11704.6|11704|11705.3|11704.4|11705.7|11704.8|11704.1|11703.3|160
1632367800000|2021-09-23 03:30:00|11705.1|11704.5|11704.3|11703.4|11705.4|11704.6|11704.2|11703.4|167
1632368100000|2021-09-23 03:35:00|11704.4|11703.5|11704.5|11703.6|11705.3|11704.6|11704.2|11703.4|135
1632368400000|2021-09-23 03:40:00|11704.4|11703.5|11707.5|11706.6|11707.6|11706.8|11704.3|11703.5|225
1632368700000|2021-09-23 03:45:00|11707.6|11706.7|11708.4|11707.5|11709.1|11708.2|11707.3|11706.4|151
1632369000000|2021-09-23 03:50:00|11708.5|11707.6|11709.3|11708.7|11709.4|11708.8|11708.3|11707.5|173
1632369300000|2021-09-23 03:55:00|11709.2|11708.6|11707.2|11706.6|11709.9|11709.1|11706.9|11706.3|161
1632369600000|2021-09-23 04:00:00|11707.4|11706.5|11708.6|11707.7|11709|11708.3|11707.1|11706.4|154
1632369900000|2021-09-23 04:05:00|11708.5|11707.6|11707.2|11706.3|11708.6|11707.8|11706.9|11706.2|149
1632370200000|2021-09-23 04:10:00|11707|11706.1|11706.5|11705.6|11707.5|11706.7|11705.6|11704.8|195
1632370500000|2021-09-23 04:15:00|11706.4|11705.5|11706.2|11705.6|11706.6|11705.8|11706|11705.2|102
1632370800000|2021-09-23 04:20:00|11706.3|11705.4|11706.2|11705.3|11706.5|11705.7|11705.6|11704.8|93
1632371100000|2021-09-23 04:25:00|11706.1|11705.2|11705.9|11705.3|11707.1|11706.2|11705.9|11705.1|98
1632371400000|2021-09-23 04:30:00|11706|11705.1|11705.8|11704.9|11706.3|11705.6|11705.5|11704.8|113
1632371700000|2021-09-23 04:35:00|11705.7|11705.1|11705.9|11705|11706.9|11706.1|11705.6|11704.9|148
1632372000000|2021-09-23 04:40:00|11705.8|11704.9|11705.7|11704.8|11705.9|11705.2|11705.5|11704.7|84
1632372300000|2021-09-23 04:45:00|11705.8|11704.9|11707.2|11706.3|11707.2|11706.5|11705.5|11704.8|148
1632372600000|2021-09-23 04:50:00|11707.1|11706.2|11708.6|11708|11708.8|11708.1|11706.9|11706.2|151
1632372900000|2021-09-23 04:55:00|11708.7|11708.1|11709.9|11709.3|11710.2|11709.5|11708.4|11707.8|250
1632373200000|2021-09-23 05:00:00|11709.8|11709.2|11709.5|11708.6|11710.1|11709.2|11709|11708.2|149
1632373500000|2021-09-23 05:05:00|11709.3|11708.7|11709.5|11708.6|11710.6|11709.7|11709.3|11708.5|164
1632373800000|2021-09-23 05:10:00|11709.6|11708.7|11708.8|11708.2|11710|11709.1|11708.7|11708|143
1632374100000|2021-09-23 05:15:00|11708.9|11708|11709.3|11708.7|11709.9|11709.1|11708.9|11708|97
1632374400000|2021-09-23 05:20:00|11709.1|11708.5|11708.4|11707.8|11709.4|11708.6|11707.8|11707.2|147
1632374700000|2021-09-23 05:25:00|11708.3|11707.7|11709.6|11708.7|11710|11709.2|11708|11707.4|133
1632375000000|2021-09-23 05:30:00|11709.7|11708.8|11709|11708.4|11710|11709.3|11708.9|11708.1|138
1632375300000|2021-09-23 05:35:00|11709.1|11708.2|11711.9|11711|11712.8|11712|11709|11708.2|271
1632375600000|2021-09-23 05:40:00|11711.7|11711.1|11712.7|11712.1|11713.9|11713.1|11711.5|11710.9|218
1632375900000|2021-09-23 05:45:00|11712.6|11712|11711.5|11710.9|11713.5|11712.8|11711.5|11710.8|191
1632376200000|2021-09-23 05:50:00|11711.7|11710.8|11712.8|11711.9|11713.1|11712.3|11711.5|11710.7|196
1632376500000|2021-09-23 05:55:00|11712.7|11711.8|11709.8|11708.9|11712.8|11712|11709.6|11708.8|209
1632376800000|2021-09-23 06:00:00|11709.7|11708.8|11708.1|11707.2|11710.1|11709.4|11707.7|11706.8|378
1632377100000|2021-09-23 06:05:00|11708|11707.1|11707.8|11707.2|11708.8|11708.2|11706.7|11706|472
1632377400000|2021-09-23 06:10:00|11707.7|11707.1|11709.8|11708.9|11710.8|11710.1|11707.7|11706.9|411
1632377700000|2021-09-23 06:15:00|11709.9|11709|11711.6|11711|11713.2|11712.5|11709.7|11708.9|423
1632378000000|2021-09-23 06:20:00|11711.5|11710.9|11713.2|11712.6|11713.8|11713.1|11711.1|11710.4|404
1632378300000|2021-09-23 06:25:00|11713.1|11712.5|11715.3|11714.7|11715.5|11714.8|11713.1|11712.5|540
1632378600000|2021-09-23 06:30:00|11715.1|11714.4|11715.7|11714.8|11717.4|11716.7|11713.9|11713.1|518
1632378900000|2021-09-23 06:35:00|11715.6|11714.7|11716.5|11715.9|11717.3|11716.7|11715|11714.1|477
1632379200000|2021-09-23 06:40:00|11716.7|11715.8|11716.6|11716|11717.4|11716.6|11715.6|11714.9|409
1632379500000|2021-09-23 06:45:00|11716.8|11716.2|11716.1|11715.5|11717.1|11716.4|11715.6|11714.9|424
1632379800000|2021-09-23 06:50:00|11716.3|11715.4|11716.6|11716|11717.3|11716.6|11715.7|11715.1|359
1632380100000|2021-09-23 06:55:00|11716.5|11715.9|11715.3|11714.4|11717.9|11717.1|11713.2|11712.4|536
1632380400000|2021-09-23 07:00:00|11715.2|11714.3|11719.9|11719|11721|11720.1|11714.2|11713.3|806
1632380700000|2021-09-23 07:05:00|11719.8|11718.9|11723.6|11723|11725.1|11724.3|11718.9|11718.1|711
1632381000000|2021-09-23 07:10:00|11723.7|11723.1|11718.7|11717.4|11724.7|11723.9|11717.7|11716.8|763
1632381300000|2021-09-23 07:15:00|11718.6|11717.7|11717.5|11716.9|11718.6|11717.7|11715.3|11714.2|789
1632381600000|2021-09-23 07:20:00|11717.4|11716.8|11716.7|11715.8|11718.8|11718|11714.6|11713.8|603
1632381900000|2021-09-23 07:25:00|11716.6|11716|11718.5|11717.3|11719|11717.7|11716.6|11715.9|536
1632382200000|2021-09-23 07:30:00|11715.5|11714.9|11711.9|11711|11715.7|11714.9|11706.5|11705.2|1235
1632382500000|2021-09-23 07:35:00|11711.8|11710.9|11710.8|11710.2|11716.6|11715.9|11710.4|11709.8|775
1632382800000|2021-09-23 07:40:00|11710.9|11710.3|11714.6|11713.7|11715.1|11714.2|11709.5|11708.6|576
1632383100000|2021-09-23 07:45:00|11714.7|11713.8|11709.6|11709|11714.8|11714|11708.8|11707.9|629
1632383400000|2021-09-23 07:50:00|11709.7|11709.1|11709.9|11709.3|11712.6|11711.9|11709.7|11709|493
1632383700000|2021-09-23 07:55:00|11710.1|11709.2|11715.7|11714.8|11716.2|11715.3|11709.6|11708.8|536
1632384000000|2021-09-23 08:00:00|11715.8|11714.9|11713.8|11712.9|11716.4|11715.5|11710.6|11709.7|674
1632384300000|2021-09-23 08:05:00|11713.9|11713|11717.4|11716.5|11717.5|11716.8|11713.8|11712.9|629
1632384600000|2021-09-23 08:10:00|11717.5|11716.6|11721.5|11720.6|11724.4|11723.5|11717.4|11716.5|631
1632384900000|2021-09-23 08:15:00|11721.6|11720.7|11721|11720.1|11722.4|11721.7|11720.3|11719.5|575
1632385200000|2021-09-23 08:20:00|11720.9|11720.3|11724|11723.4|11724.4|11723.7|11720.7|11720|534
1632385500000|2021-09-23 08:25:00|11724.1|11723.5|11727.8|11726.9|11728.4|11727.7|11724|11723.2|736
1632385800000|2021-09-23 08:30:00|11727.9|11727|11728.1|11727.5|11729.6|11728.7|11726.8|11726|666
1632386100000|2021-09-23 08:35:00|11727.9|11727.3|11722.8|11721.9|11728.7|11728|11722.7|11721.9|582
1632386400000|2021-09-23 08:40:00|11722.9|11722|11724.6|11723.7|11724.7|11723.8|11722.2|11721.4|358
1632386700000|2021-09-23 08:45:00|11724.7|11723.8|11726.7|11725.8|11727.7|11726.8|11724.1|11723.2|412
1632387000000|2021-09-23 08:50:00|11726.6|11725.7|11723.3|11722.7|11726.7|11725.8|11723.2|11722.5|373
1632387300000|2021-09-23 08:55:00|11723.2|11722.4|11721.2|11720.6|11724.6|11723.9|11721|11720.4|475
1632387600000|2021-09-23 09:00:00|11721.1|11720.5|11723.4|11722.8|11723.6|11722.9|11719.9|11719.1|399
1632387900000|2021-09-23 09:05:00|11723.3|11722.7|11726|11725.1|11729.5|11728.6|11723.3|11722.7|674
1632388200000|2021-09-23 09:10:00|11726.1|11725.2|11730.3|11729.4|11732.5|11731.6|11725.8|11724.9|745
1632388500000|2021-09-23 09:15:00|11730.2|11729.3|11732.7|11732.1|11733.1|11732.2|11729.2|11728.3|647
1632388800000|2021-09-23 09:20:00|11732.6|11732|11728.5|11727.6|11732.7|11732.1|11727.9|11727|617
1632389100000|2021-09-23 09:25:00|11728.4|11727.5|11726.8|11726.2|11730.4|11729.7|11726.8|11726.1|551
1632389400000|2021-09-23 09:30:00|11727|11726.1|11728.6|11727.7|11730|11729.4|11726.7|11725.8|520
1632389700000|2021-09-23 09:35:00|11728.7|11727.8|11728.1|11727.2|11729.1|11728.3|11727.2|11726.5|471
1632390000000|2021-09-23 09:40:00|11728|11727.1|11726.3|11725.4|11728.7|11727.8|11725.2|11724.3|484
1632390300000|2021-09-23 09:45:00|11726.2|11725.3|11725|11724.1|11727.2|11726.6|11724.5|11723.7|581
1632390600000|2021-09-23 09:50:00|11724.9|11724|11721.9|11721.3|11725.1|11724.4|11721.3|11720.5|446
1632390900000|2021-09-23 09:55:00|11722.1|11721.2|11722.4|11721.5|11724|11723.1|11721.7|11720.9|400
1632391200000|2021-09-23 10:00:00|11722.5|11721.6|11725.6|11724.7|11726|11725.1|11722.1|11721.3|457
1632391500000|2021-09-23 10:05:00|11725.7|11724.8|11722.2|11721.6|11726.5|11725.8|11721.6|11720.7|364
1632391800000|2021-09-23 10:10:00|11722.1|11721.5|11717.4|11716.5|11724.6|11723.7|11714.4|11713.5|1081
1632392100000|2021-09-23 10:15:00|11717.5|11716.6|11712|11711.1|11718.2|11717.3|11712|11711.1|858
1632392400000|2021-09-23 10:20:00|11712.1|11711.2|11716|11715.1|11717.7|11716.8|11711.6|11710.7|781
1632392700000|2021-09-23 10:25:00|11716.1|11715.2|11715.7|11714.8|11716.4|11715.5|11713.7|11712.8|590
1632393000000|2021-09-23 10:30:00|11715.6|11714.7|11718|11717.1|11719.4|11718.5|11713.8|11712.9|637
1632393300000|2021-09-23 10:35:00|11717.9|11717|11718.9|11718|11721|11720.1|11713.4|11712.5|872
1632393600000|2021-09-23 10:40:00|11718.7|11717.8|11719.8|11718.9|11721.8|11720.9|11718.5|11717.6|503
1632393900000|2021-09-23 10:45:00|11719.7|11718.8|11718.4|11717.5|11719.8|11719|11715.2|11714.3|724
1632394200000|2021-09-23 10:50:00|11718.3|11717.4|11718.2|11717.6|11721.4|11720.5|11716.9|11716.2|604
1632394500000|2021-09-23 10:55:00|11718.6|11717.7|11716.8|11715.9|11720|11719.2|11716.6|11715.7|708
1632394800000|2021-09-23 11:00:00|11716.9|11716|11712.6|11712|11718.2|11717.3|11712.4|11711.8|835
1632395100000|2021-09-23 11:05:00|11712.8|11711.9|11712.7|11712.1|11716.1|11715.2|11712.3|11711.5|875
1632395400000|2021-09-23 11:10:00|11712.8|11712.2|11716.8|11716.2|11717|11716.4|11711.9|11711.2|594
1632395700000|2021-09-23 11:15:00|11716.9|11716.3|11716|11715.4|11719.1|11718.4|11715.3|11714.5|515
1632396000000|2021-09-23 11:20:00|11715.9|11715.3|11714.6|11714|11717.1|11716.3|11714.3|11713.4|470
1632396300000|2021-09-23 11:25:00|11714.7|11713.8|11711.9|11711|11715.5|11714.7|11711.8|11710.9|584
1632396600000|2021-09-23 11:30:00|11711.8|11711.2|11716.2|11715.6|11716.3|11715.6|11711.7|11710.9|625
1632396900000|2021-09-23 11:35:00|11716.4|11715.5|11717.8|11717.2|11719|11718.2|11716.2|11715.4|591
1632397200000|2021-09-23 11:40:00|11717.7|11717.1|11717.5|11716.6|11719.3|11718.7|11716.8|11716.2|475
1632397500000|2021-09-23 11:45:00|11717.6|11716.7|11718.4|11717.8|11720.4|11719.8|11717.3|11716.6|495
1632397800000|2021-09-23 11:50:00|11718.3|11717.7|11716.4|11715.8|11718.5|11717.8|11714.2|11713.4|489
1632398100000|2021-09-23 11:55:00|11716.5|11715.9|11715.7|11715.1|11717.2|11716.6|11715.2|11714.6|506
1632398400000|2021-09-23 12:00:00|11716|11715.4|11716.2|11715.6|11719.6|11719|11714.4|11713.8|662
1632398700000|2021-09-23 12:05:00|11716|11715.4|11715.9|11715.3|11718|11717.2|11715.6|11715|538
1632399000000|2021-09-23 12:10:00|11716|11715.4|11716|11715.4|11717.6|11716.8|11714.8|11714|507
1632399300000|2021-09-23 12:15:00|11715.9|11715.3|11717|11716.4|11718.7|11718|11715.9|11715.3|488
1632399600000|2021-09-23 12:20:00|11716.8|11716.2|11717|11716.4|11718.9|11718.2|11715.8|11715.2|458
1632399900000|2021-09-23 12:25:00|11717.1|11716.5|11718.7|11717.2|11719.6|11718.7|11715.3|11714.7|402
1632400200000|2021-09-23 12:30:00|11718.8|11717.4|11728.6|11727.7|11728.7|11727.9|11717.3|11716.4|902
1632400500000|2021-09-23 12:35:00|11728.4|11727.8|11730.5|11729.9|11730.7|11730.1|11727.1|11726.3|676
1632400800000|2021-09-23 12:40:00|11730.4|11729.8|11730.9|11730|11733.1|11732.3|11729.6|11728.9|637
1632401100000|2021-09-23 12:45:00|11730.7|11730.1|11728.1|11727.5|11731.2|11730.6|11727.9|11727.3|629
1632401400000|2021-09-23 12:50:00|11728.2|11727.6|11728.2|11727.6|11730|11729.3|11725|11724.4|769
1632401700000|2021-09-23 12:55:00|11728.1|11727.5|11729.5|11728.6|11731.1|11730.4|11724.3|11723.6|830
1632402000000|2021-09-23 13:00:00|11729.6|11728.7|11727.6|11727|11733.4|11732.5|11727.5|11726.9|916
1632402300000|2021-09-23 13:05:00|11727.5|11726.7|11729.4|11728.8|11729.8|11729.2|11726.5|11725.8|848
1632402600000|2021-09-23 13:10:00|11729.5|11728.9|11726.2|11725.6|11731|11730.2|11724.4|11723.8|779
1632402900000|2021-09-23 13:15:00|11726.3|11725.7|11722.3|11721.7|11727.8|11727.1|11722.2|11721.6|547
1632403200000|2021-09-23 13:20:00|11722.4|11721.8|11724.9|11724.3|11725.1|11724.5|11721.9|11721.3|460
1632403500000|2021-09-23 13:25:00|11725.2|11724.6|11727.2|11726.6|11728.7|11728.1|11724.3|11723.5|451
1632403800000|2021-09-23 13:30:00|11727.5|11726.9|11730.4|11729.5|11732.4|11731.7|11726.3|11725.6|928
1632404100000|2021-09-23 13:35:00|11730.3|11729.7|11730.9|11730.3|11731.4|11730.8|11727.8|11727.1|725
1632404400000|2021-09-23 13:40:00|11731.1|11730.2|11735.7|11734.5|11736.1|11735.2|11729.9|11729.3|820
1632404700000|2021-09-23 13:45:00|11735.6|11734.7|11735.3|11734.7|11740.4|11739.7|11733.9|11733|903
1632405000000|2021-09-23 13:50:00|11735.5|11734.9|11736.8|11735.9|11739.9|11739|11734.7|11733.8|888
1632405300000|2021-09-23 13:55:00|11736.4|11735.8|11739.5|11738.6|11740.1|11739.2|11735.8|11735.1|729
1632405600000|2021-09-23 14:00:00|11739.6|11738.7|11743.3|11742.4|11746.5|11745.6|11738.1|11737.2|882
1632405900000|2021-09-23 14:05:00|11743.2|11742.3|11746.6|11746|11746.6|11746|11742.7|11741.9|782
1632406200000|2021-09-23 14:10:00|11746.9|11745.9|11747.4|11746.5|11750.4|11749.5|11746.3|11745.6|854
1632406500000|2021-09-23 14:15:00|11747.5|11746.6|11741.8|11740.9|11749.8|11749.1|11741.2|11740.3|813
1632406800000|2021-09-23 14:20:00|11741.9|11741|11742.6|11742|11744.4|11743.6|11740.3|11739.4|608
1632407100000|2021-09-23 14:25:00|11742.7|11742.1|11745|11744.4|11745.6|11744.8|11742|11741.3|668
1632407400000|2021-09-23 14:30:00|11745.2|11744.3|11746.6|11745.7|11747.2|11746.3|11743.5|11742.7|605
1632407700000|2021-09-23 14:35:00|11746.5|11745.6|11748.5|11747.6|11748.5|11747.8|11745.7|11744.8|521
1632408000000|2021-09-23 14:40:00|11748.4|11747.5|11745.9|11745|11749.8|11748.9|11745.9|11745|659
1632408300000|2021-09-23 14:45:00|11746|11745.1|11742.3|11741.4|11746.3|11745.5|11742.3|11741.4|750
1632408600000|2021-09-23 14:50:00|11742.2|11741.3|11750|11749.1|11750.3|11749.4|11741.4|11740.5|857
1632408900000|2021-09-23 14:55:00|11749.9|11749.3|11749.3|11748.4|11750.5|11749.7|11747.1|11746.2|771
1632409200000|2021-09-23 15:00:00|11749|11748.3|11746.6|11745.7|11750.7|11749.8|11745.4|11744.6|833
1632409500000|2021-09-23 15:05:00|11746.8|11745.9|11745.5|11744.6|11747.9|11747|11744.5|11743.7|790
1632409800000|2021-09-23 15:10:00|11745.4|11744.5|11742.9|11742|11746.1|11745.3|11742.7|11741.8|751
1632410100000|2021-09-23 15:15:00|11743|11742.1|11735.9|11735|11743.6|11742.7|11735.6|11734.8|818
1632410400000|2021-09-23 15:20:00|11735.8|11734.9|11735.9|11735|11737.5|11736.6|11733.2|11732.3|733
1632410700000|2021-09-23 15:25:00|11736|11735.1|11738.4|11737.8|11738.4|11737.8|11734.8|11734.1|645
1632411000000|2021-09-23 15:30:00|11738.5|11737.6|11739.7|11739.1|11741.6|11740.7|11736.2|11735.6|646
1632411300000|2021-09-23 15:35:00|11739.8|11739.2|11741.4|11740.5|11742.7|11741.8|11736.2|11735.3|685
1632411600000|2021-09-23 15:40:00|11741.3|11740.7|11737.9|11737|11741.5|11740.7|11737.1|11736.3|568
1632411900000|2021-09-23 15:45:00|11738|11737.1|11738.3|11737.7|11739.2|11738.4|11736.9|11736.1|582
1632412200000|2021-09-23 15:50:00|11738.4|11737.8|11736.9|11736.3|11739.7|11739|11736.9|11736.1|586
1632412500000|2021-09-23 15:55:00|11737.1|11736.5|11734.5|11733.9|11737.4|11736.6|11732.9|11732.1|518
1632412800000|2021-09-23 16:00:00|11734.6|11734|11732.5|11731.9|11734.7|11734.1|11732|11731.4|523
1632413100000|2021-09-23 16:05:00|11732.8|11732|11732.8|11731.9|11733.4|11732.7|11730.9|11730|441
1632413400000|2021-09-23 16:10:00|11733.4|11732.5|11738.7|11737.8|11738.9|11738|11733.4|11732.5|434
1632413700000|2021-09-23 16:15:00|11738.8|11737.9|11737.4|11736.8|11739.1|11738.3|11736.5|11735.6|413
1632414000000|2021-09-23 16:20:00|11737.3|11736.7|11738|11737.1|11738.8|11738.1|11736.7|11735.8|303
1632414300000|2021-09-23 16:25:00|11738.1|11737.2|11741|11740.1|11741.2|11740.5|11737.8|11736.9|408
1632414600000|2021-09-23 16:30:00|11740.7|11739.9|11742.5|11741.9|11743.3|11742.5|11740.3|11739.6|351
1632414900000|2021-09-23 16:35:00|11742.4|11741.8|11742.7|11742.1|11743.4|11742.7|11741.7|11741|273
1632415200000|2021-09-23 16:40:00|11742.8|11742.2|11741|11740.4|11743.2|11742.4|11740.9|11740.2|349
1632415500000|2021-09-23 16:45:00|11741.1|11740.5|11743.2|11742.3|11743.2|11742.3|11740.9|11740.3|347
1632415800000|2021-09-23 16:50:00|11743.1|11742.2|11742.4|11741.5|11744.1|11743.3|11741|11740.4|280
1632416100000|2021-09-23 16:55:00|11742.5|11741.6|11744.5|11743.6|11745|11744.2|11742.1|11741.4|468
1632416400000|2021-09-23 17:00:00|11744.7|11743.8|11745.7|11744.8|11746.2|11745.3|11743.7|11742.8|408
1632416700000|2021-09-23 17:05:00|11745.6|11744.7|11747.2|11746.6|11747.6|11746.9|11745.2|11744.3|378
1632417000000|2021-09-23 17:10:00|11747.3|11746.7|11746.3|11745.4|11747.6|11746.8|11746|11745.3|398
1632417300000|2021-09-23 17:15:00|11746.4|11745.5|11745.9|11745.3|11746.8|11746.1|11744.4|11743.8|305
1632417600000|2021-09-23 17:20:00|11746|11745.4|11745.5|11744.9|11746.7|11745.9|11745.5|11744.6|252
1632417900000|2021-09-23 17:25:00|11745.4|11744.8|11745.8|11744.9|11745.8|11745|11745.1|11744.3|212
1632418200000|2021-09-23 17:30:00|11745.7|11744.8|11746.7|11745.8|11746.7|11745.9|11745.1|11744.4|185
1632418500000|2021-09-23 17:35:00|11746.8|11745.9|11747.5|11746.6|11748|11747.3|11746|11745.2|185
1632418800000|2021-09-23 17:40:00|11747.4|11746.8|11747.8|11747.2|11748.2|11747.5|11747|11746.2|254
1632419100000|2021-09-23 17:45:00|11747.9|11747.3|11747.9|11747.3|11748.4|11747.7|11747.2|11746.5|233
1632419400000|2021-09-23 17:50:00|11747.8|11747.2|11748|11747.4|11749|11748.3|11747.7|11747.1|259
1632419700000|2021-09-23 17:55:00|11747.9|11747.3|11749.1|11748.5|11749.8|11749.1|11747.4|11746.8|304
1632420000000|2021-09-23 18:00:00|11749.2|11748.6|11745.6|11745|11749.2|11748.6|11745.3|11744.7|355
1632420300000|2021-09-23 18:05:00|11745.7|11745.1|11746.5|11745.9|11746.8|11746.1|11745|11744.2|303
1632420600000|2021-09-23 18:10:00|11746.4|11745.8|11747|11746.4|11747.3|11746.6|11745.7|11745.1|314
1632420900000|2021-09-23 18:15:00|11747.1|11746.5|11745.1|11744.5|11747.4|11746.8|11745|11744.2|224
1632421200000|2021-09-23 18:20:00|11745|11744.4|11745.4|11744.8|11746.1|11745.3|11744.4|11743.8|214
1632421500000|2021-09-23 18:25:00|11745.3|11744.7|11745.5|11744.6|11745.9|11745.3|11744.4|11743.7|272
1632421800000|2021-09-23 18:30:00|11745.6|11744.7|11746.1|11745.5|11746.6|11745.9|11744.7|11744|249
1632422100000|2021-09-23 18:35:00|11746|11745.4|11745.6|11745|11746.3|11745.6|11744.9|11744.1|259
1632422400000|2021-09-23 18:40:00|11745.5|11744.9|11744.2|11743.6|11746.2|11745.5|11743.6|11743|278
1632422700000|2021-09-23 18:45:00|11744.3|11743.4|11745|11744.4|11745.2|11744.4|11743.9|11743.2|236
1632423000000|2021-09-23 18:50:00|11744.9|11744.3|11745.9|11745.3|11746.4|11745.8|11744.7|11744.1|288
1632423300000|2021-09-23 18:55:00|11746|11745.4|11747.2|11746.3|11748.3|11747.7|11745.5|11744.7|265
1632423600000|2021-09-23 19:00:00|11747|11746.4|11747.5|11746.9|11748|11747.3|11745.8|11745|305
1632423900000|2021-09-23 19:05:00|11747.7|11747.1|11748.1|11747.2|11748.7|11748|11747.3|11746.7|272
1632424200000|2021-09-23 19:10:00|11748|11747.1|11747.1|11746.2|11748.1|11747.5|11746.4|11745.8|307
1632424500000|2021-09-23 19:15:00|11747.2|11746.3|11748.6|11747.7|11749.3|11748.4|11746.7|11746|219
1632424800000|2021-09-23 19:20:00|11748.7|11747.8|11747.9|11747.3|11749.5|11748.7|11747.2|11746.4|236
1632425100000|2021-09-23 19:25:00|11747.8|11747.2|11747|11746.4|11747.9|11747.3|11746.8|11746.1|212
1632425400000|2021-09-23 19:30:00|11746.9|11746.3|11745.4|11744.8|11747.3|11746.6|11744.9|11744.2|359
1632425700000|2021-09-23 19:35:00|11745.3|11744.7|11745.9|11745.3|11746.2|11745.5|11745.1|11744.4|239
1632426000000|2021-09-23 19:40:00|11746|11745.4|11745.5|11744.9|11746.2|11745.5|11745|11744.3|281
1632426300000|2021-09-23 19:45:00|11745.6|11745|11744.6|11744|11745.7|11745|11744.4|11743.8|302
1632426600000|2021-09-23 19:50:00|11744.5|11743.9|11745|11744.1|11745.3|11744.5|11744.4|11743.8|253
1632426900000|2021-09-23 19:55:00|11745.1|11744.2|11742.4|11741.8|11745.1|11744.2|11741.7|11741.1|356
1632427200000|2021-09-23 20:00:00|11742.5|11741.9|11740.1|11739.5|11742.5|11741.9|11740|11739.4|223
1632427500000|2021-09-23 20:05:00|11740.2|11739.6|11741|11740.4|11741.1|11740.4|11740|11739.3|145
1632427800000|2021-09-23 20:10:00|11741.1|11740.5|11742.1|11741.2|11742.4|11741.6|11740.9|11740.1|117
1632428100000|2021-09-23 20:15:00|11742|11741.1|11741.5|11740.6|11742.6|11741.9|11741.1|11740.3|161
1632428400000|2021-09-23 20:20:00|11741.3|11740.7|11738.9|11738.3|11741.7|11740.9|11738.9|11738.1|178
1632428700000|2021-09-23 20:25:00|11739.2|11738.4|11740.9|11740|11741.3|11740.5|11739|11738.1|228
1632429000000|2021-09-23 20:30:00|11741|11740.1|11738|11737.1|11741.2|11740.4|11737.9|11737|288
1632429300000|2021-09-23 20:35:00|11737.9|11737|11738|11737.1|11738.6|11737.7|11736.2|11735.3|196
1632429600000|2021-09-23 20:40:00|11738.1|11737.2|11739.5|11738.6|11739.6|11738.7|11736.8|11736.1|177
1632429900000|2021-09-23 20:45:00|11739.6|11738.7|11738.9|11738|11740.3|11739.4|11738.9|11737.9|235
1632430200000|2021-09-23 20:50:00|11739|11738.1|11740|11739.1|11740.4|11739.5|11738.1|11737.2|362
1632430500000|2021-09-23 20:55:00|11740.1|11739.2|11739.5|11738.4|11740.3|11739.4|11738.6|11737.6|342
1632430800000|2021-09-23 21:00:00|11739.6|11738.3|11740.6|11738.1|11740.6|11738.4|11739.6|11737.8|41
1632431100000|2021-09-23 21:05:00|11740.2|11737.6|11739.9|11737.5|11742|11738.7|11739.3|11736.9|89
1632431400000|2021-09-23 21:10:00|11740|11737.4|11741.3|11737.1|11741.6|11738.7|11739.6|11736.7|173
1632431700000|2021-09-23 21:15:00|11740.9|11738.7|11740|11737.5|11741.1|11738.7|11739.6|11736.9|128
1632432000000|2021-09-23 21:20:00|11740.4|11737.3|11740.6|11737.5|11742.7|11738.4|11740.2|11736.4|179
1632432300000|2021-09-23 21:25:00|11740.2|11738|11740.6|11738|11740.9|11738.4|11739.9|11737.2|93
1632432600000|2021-09-23 21:30:00|11740.8|11738.4|11740.3|11733.3|11741.8|11738.6|11740.1|11733.1|164
1632432900000|2021-09-23 21:35:00|11740.2|11733.2|11739.5|11735.3|11741.5|11735.4|11739.2|11733.1|162
1632433200000|2021-09-23 21:40:00|11740.3|11736|11739.3|11734.9|11741.5|11736.4|11739|11733.8|259
1632433500000|2021-09-23 21:45:00|11739.5|11735.2|11741.6|11736.2|11741.6|11736.7|11739|11734|682
1632433800000|2021-09-23 21:50:00|11741.4|11736.3|11742.1|11738.4|11742.7|11738.7|11740.9|11734.8|392
1632434100000|2021-09-23 21:55:00|11742|11738.3|11741.8|11737.4|11743|11738.6|11741|11735.2|372
1632434400000|2021-09-23 22:00:00|11742|11737.5|11742.5|11741.3|11744.3|11741.5|11741|11737|517
1632434700000|2021-09-23 22:05:00|11742.3|11741.4|11742.5|11741.6|11743|11741.8|11742|11740.7|184
1632435000000|2021-09-23 22:10:00|11742.4|11741.5|11742.5|11741.3|11742.7|11741.7|11742|11740.7|127
1632435300000|2021-09-23 22:15:00|11742.4|11741.5|11742.8|11741.9|11743.6|11742.6|11742.4|11741.4|86
1632435600000|2021-09-23 22:20:00|11742.5|11741.6|11742.8|11741.9|11743.2|11742|11742.2|11741.2|82
1632435900000|2021-09-23 22:25:00|11742.9|11742|11742.5|11741.3|11742.9|11742|11742.2|11741.2|62
1632436200000|2021-09-23 22:30:00|11742.3|11741.4|11743.5|11742.6|11743.9|11742.9|11742.3|11741.4|158
1632436500000|2021-09-23 22:35:00|11743.4|11742.5|11743.7|11742.8|11743.9|11743|11742.9|11742|129
1632436800000|2021-09-23 22:40:00|11743.8|11742.9|11743.7|11742.8|11743.8|11742.9|11743.2|11742.2|84
1632437100000|2021-09-23 22:45:00|11743.8|11742.9|11742.2|11741.3|11743.8|11742.9|11742.2|11741.1|102
1632437400000|2021-09-23 22:50:00|11742.4|11741.4|11741.8|11740.9|11742.5|11741.5|11741.8|11740.6|94
1632437700000|2021-09-23 22:55:00|11741.9|11741|11742.5|11741.6|11742.8|11741.9|11741.9|11741|101
1632438000000|2021-09-23 23:00:00|11742.6|11741.7|11742.3|11741.4|11742.8|11741.9|11742.2|11741.3|79
1632438300000|2021-09-23 23:05:00|11742.2|11741.3|11741.9|11741|11742.5|11741.6|11741.5|11740.6|46
1632438600000|2021-09-23 23:10:00|11741.8|11740.9|11742.8|11741.9|11743.1|11742.2|11741.8|11740.9|73
1632438900000|2021-09-23 23:15:00|11742.9|11742|11743.2|11742.3|11743.4|11742.5|11742.7|11741.9|74
1632439200000|2021-09-23 23:20:00|11743.3|11742.4|11743.3|11742.4|11743.5|11742.8|11742.6|11741.9|76
1632439500000|2021-09-23 23:25:00|11743.1|11742.5|11743.9|11743|11744|11743.1|11742.6|11741.8|88
1632439800000|2021-09-23 23:30:00|11744.1|11743.2|11745.4|11744.5|11745.5|11744.6|11744.1|11743.2|83
1632440100000|2021-09-23 23:35:00|11745.5|11744.6|11745.8|11744.9|11745.9|11745.2|11745.3|11744.5|75
1632440400000|2021-09-23 23:40:00|11745.9|11745|11744.3|11743.4|11746.3|11745.4|11743.9|11743.2|85
1632440700000|2021-09-23 23:45:00|11744.2|11743.3|11742.3|11741.4|11744.3|11743.4|11742.1|11741.2|112
1632441000000|2021-09-23 23:50:00|11742.4|11741.5|11740.8|11739.9|11742.4|11741.5|11740.6|11739.7|83
1632441300000|2021-09-23 23:55:00|11740.7|11739.8|11740.3|11739.4|11741|11740.1|11739.8|11738.9|91
1632441600000|2021-09-24 00:00:00|11740.4|11739.5|11745.8|11744.9|11746.3|11745.6|11740.4|11739.5|347
1632441900000|2021-09-24 00:05:00|11745.9|11745|11746.2|11745.6|11746.9|11746|11745.3|11744.4|342
1632442200000|2021-09-24 00:10:00|11746.3|11745.7|11745.1|11744.5|11746.4|11745.7|11744.6|11743.8|248
1632442500000|2021-09-24 00:15:00|11745.3|11744.4|11745.7|11745.1|11746.4|11745.7|11744.8|11744.2|296
1632442800000|2021-09-24 00:20:00|11745.8|11744.9|11744.8|11743.9|11746.4|11745.7|11744.5|11743.7|180
1632443100000|2021-09-24 00:25:00|11744.6|11744|11743.4|11742.5|11744.9|11744.1|11742.7|11742|257
1632443400000|2021-09-24 00:30:00|11743.3|11742.4|11744.4|11743.5|11745.1|11744.3|11743.2|11742.4|279
1632443700000|2021-09-24 00:35:00|11744.3|11743.4|11745.4|11744.5|11746.1|11745.3|11744.3|11743.4|253
1632444000000|2021-09-24 00:40:00|11745.2|11744.6|11745.9|11745|11746.1|11745.3|11744.8|11743.9|207
1632444300000|2021-09-24 00:45:00|11746|11745.1|11746.1|11745.2|11746.4|11745.6|11744.9|11744|189
1632444600000|2021-09-24 00:50:00|11746|11745.1|11746.8|11745.9|11746.8|11746|11745.1|11744.4|273
1632444900000|2021-09-24 00:55:00|11746.7|11745.8|11746.5|11745.6|11748.2|11747.3|11745.8|11745.2|240
1632445200000|2021-09-24 01:00:00|11746.6|11745.7|11743.1|11742.5|11747|11746.3|11743|11742.3|305
1632445500000|2021-09-24 01:05:00|11743.4|11742.6|11743.1|11742.2|11744.1|11743.2|11742.8|11742|233
1632445800000|2021-09-24 01:10:00|11743|11742.1|11743.3|11742.4|11743.8|11743|11741.3|11740.7|229
1632446100000|2021-09-24 01:15:00|11743.2|11742.3|11743.3|11742.7|11743.9|11743.2|11742.8|11742.1|261
1632446400000|2021-09-24 01:20:00|11743.4|11742.5|11743.2|11742.3|11744.5|11743.8|11742.9|11742|235
1632446700000|2021-09-24 01:25:00|11743.1|11742.5|11743.4|11742.5|11744|11743.2|11742|11741.3|231
1632447000000|2021-09-24 01:30:00|11743.2|11742.6|11742|11741.4|11743.5|11742.8|11741.7|11741|259
1632447300000|2021-09-24 01:35:00|11741.9|11741.3|11743.9|11743|11744|11743.3|11741.7|11741|231
1632447600000|2021-09-24 01:40:00|11743.7|11743.1|11743.9|11743|11744.4|11743.6|11743.1|11742.3|206
1632447900000|2021-09-24 01:45:00|11743.8|11742.9|11742.7|11742.1|11743.8|11743.1|11741.8|11741|231
1632448200000|2021-09-24 01:50:00|11742.8|11742.2|11742.9|11742|11743.8|11743|11742.5|11741.8|234
1632448500000|2021-09-24 01:55:00|11742.8|11742.2|11739.5|11738.6|11742.9|11742.2|11739|11738.1|405
1632448800000|2021-09-24 02:00:00|11739.6|11738.7|11739.9|11739.3|11740.8|11739.9|11739.4|11738.6|316
1632449100000|2021-09-24 02:05:00|11739.8|11739.2|11740.3|11739.7|11740.8|11740.1|11738.8|11738.2|295
1632449400000|2021-09-24 02:10:00|11740.2|11739.6|11738.9|11738|11741.1|11740.3|11738.5|11737.9|213
1632449700000|2021-09-24 02:15:00|11739|11738.1|11738.5|11737.6|11739.6|11738.8|11738.2|11737.5|219
1632450000000|2021-09-24 02:20:00|11738.6|11737.7|11739|11738.1|11739.2|11738.6|11738.2|11737.5|168
1632450300000|2021-09-24 02:25:00|11738.8|11738.2|11739.8|11739.2|11739.9|11739.2|11738.7|11738|117
1632450600000|2021-09-24 02:30:00|11739.7|11739.1|11740.1|11739.5|11740.4|11739.7|11739.5|11738.9|169
1632450900000|2021-09-24 02:35:00|11740.2|11739.6|11739.4|11738.5|11740.3|11739.7|11738.6|11737.9|220
1632451200000|2021-09-24 02:40:00|11739.3|11738.4|11740|11739.1|11740|11739.2|11738.6|11737.9|159
1632451500000|2021-09-24 02:45:00|11740.1|11739.5|11739.5|11738.9|11740.3|11739.7|11739.4|11738.8|130
1632451800000|2021-09-24 02:50:00|11739.6|11739|11739.6|11739|11739.9|11739.1|11738.7|11737.9|153
1632452100000|2021-09-24 02:55:00|11739.7|11739.1|11740.6|11740|11741|11740.3|11739.7|11739|178
1632452400000|2021-09-24 03:00:00|11740.5|11739.9|11740.4|11739.8|11740.8|11740|11739.7|11738.9|158
1632452700000|2021-09-24 03:05:00|11740.3|11739.7|11740.2|11739.6|11740.9|11740.1|11739.7|11739|98
1632453000000|2021-09-24 03:10:00|11740.3|11739.7|11741|11740.4|11741.6|11740.9|11740.1|11739.4|158
1632453300000|2021-09-24 03:15:00|11741.2|11740.3|11742.2|11741.6|11742.2|11741.6|11740.8|11740.1|182
1632453600000|2021-09-24 03:20:00|11742.3|11741.4|11742|11741.1|11742.9|11742.3|11741.2|11740.6|290
1632453900000|2021-09-24 03:25:00|11742.1|11741.2|11742.1|11741.2|11742.5|11741.8|11740.8|11740.1|243
1632454200000|2021-09-24 03:30:00|11742|11741.4|11743|11742.4|11743.3|11742.7|11741.8|11741|248
1632454500000|2021-09-24 03:35:00|11742.9|11742.3|11742.5|11741.6|11743.6|11742.9|11742.3|11741.5|162
1632454800000|2021-09-24 03:40:00|11742.3|11741.7|11741.9|11741.3|11743|11742.3|11741.6|11740.7|148
1632455100000|2021-09-24 03:45:00|11741.8|11741.2|11741.8|11741.2|11742.1|11741.3|11741.4|11740.6|92
1632455400000|2021-09-24 03:50:00|11741.9|11741.3|11740.9|11740.3|11742.2|11741.4|11740.7|11740.1|139
1632455700000|2021-09-24 03:55:00|11741|11740.4|11741.5|11740.6|11742.2|11741.3|11740.7|11740|146
1632456000000|2021-09-24 04:00:00|11741.6|11740.7|11741.7|11740.8|11742.3|11741.5|11740.8|11740.1|184
1632456300000|2021-09-24 04:05:00|11741.8|11740.9|11741.6|11740.7|11742.1|11741.3|11741.2|11740.5|107
1632456600000|2021-09-24 04:10:00|11741.5|11740.6|11741.5|11740.6|11742|11741.3|11740.8|11740.1|132
1632456900000|2021-09-24 04:15:00|11741.4|11740.5|11741.9|11741.3|11742|11741.4|11740.8|11740.1|94
1632457200000|2021-09-24 04:20:00|11742|11741.1|11742|11741.1|11742.1|11741.4|11741.3|11740.6|114
1632457500000|2021-09-24 04:25:00|11741.9|11741|11741.8|11741.2|11742.1|11741.3|11741.6|11740.8|101
1632457800000|2021-09-24 04:30:00|11741.9|11741.3|11740.7|11740.1|11742.4|11741.8|11740.6|11739.9|155
1632458100000|2021-09-24 04:35:00|11740.9|11740|11739.4|11738.8|11740.9|11740.1|11739.3|11738.6|166
1632458400000|2021-09-24 04:40:00|11739.3|11738.7|11738.7|11738.1|11739.4|11738.8|11738.5|11737.8|94
1632458700000|2021-09-24 04:45:00|11738.8|11738.2|11738.4|11737.8|11738.9|11738.2|11738.3|11737.7|91
1632459000000|2021-09-24 04:50:00|11738.5|11737.9|11737.3|11736.7|11738.7|11737.9|11737.2|11736.5|95
1632459300000|2021-09-24 04:55:00|11737.2|11736.6|11737.4|11736.8|11737.6|11736.8|11736.3|11735.5|147
1632459600000|2021-09-24 05:00:00|11737.5|11736.6|11737.5|11736.9|11738.2|11737.6|11736.9|11736.2|203
1632459900000|2021-09-24 05:05:00|11737.6|11737|11736.9|11736.3|11738.1|11737.3|11736.3|11735.5|181
1632460200000|2021-09-24 05:10:00|11737|11736.4|11737.9|11737.3|11738.1|11737.3|11736.3|11735.5|193
1632460500000|2021-09-24 05:15:00|11738|11737.1|11736.3|11735.4|11738|11737.2|11736|11735.3|218
1632460800000|2021-09-24 05:20:00|11736.2|11735.3|11739.5|11738.6|11739.6|11738.8|11736.2|11735.3|241
1632461100000|2021-09-24 05:25:00|11739.4|11738.8|11738.7|11738.1|11739.6|11738.8|11737.6|11736.8|179
1632461400000|2021-09-24 05:30:00|11738.8|11738.2|11739.9|11739|11740|11739.1|11738.4|11737.8|245
1632461700000|2021-09-24 05:35:00|11739.8|11738.9|11738.7|11738.1|11739.8|11739.1|11738.5|11737.7|230
1632462000000|2021-09-24 05:40:00|11738.8|11738.2|11737.5|11736.9|11739.4|11738.6|11737.5|11736.8|189
1632462300000|2021-09-24 05:45:00|11737.6|11737|11738.5|11737.9|11739.2|11738.5|11737|11736.4|234
1632462600000|2021-09-24 05:50:00|11738.6|11738|11738.6|11738|11740.2|11739.4|11738.1|11737.5|324
1632462900000|2021-09-24 05:55:00|11738.5|11737.9|11737.5|11736.6|11739.7|11738.8|11737|11736.3|309
1632463200000|2021-09-24 06:00:00|11737.4|11736.5|11741.8|11741.2|11742|11741.2|11737|11736.4|451
1632463500000|2021-09-24 06:05:00|11742|11741.1|11737.7|11736.8|11742|11741.2|11737.3|11736.4|436
1632463800000|2021-09-24 06:10:00|11737.6|11736.7|11738.4|11737.8|11739.3|11738.5|11736.4|11735.6|358
1632464100000|2021-09-24 06:15:00|11738.2|11737.6|11737.2|11736.6|11738.2|11737.6|11736.3|11735.7|249
1632464400000|2021-09-24 06:20:00|11737.5|11736.8|11737.9|11737|11738.1|11737.4|11736.1|11735.5|273
1632464700000|2021-09-24 06:25:00|11737.6|11737.2|11735.9|11735.3|11737.8|11737.2|11735.7|11735.1|277
1632465000000|2021-09-24 06:30:00|11735.8|11735.2|11740.4|11739.8|11740.4|11739.8|11735.8|11735.2|296
1632465300000|2021-09-24 06:35:00|11740.3|11739.7|11735.3|11734.7|11740.5|11739.8|11735.1|11734.5|321
1632465600000|2021-09-24 06:40:00|11735.2|11734.6|11734.4|11733.8|11736|11735.2|11734.3|11733.6|343
1632465900000|2021-09-24 06:45:00|11734.5|11733.9|11732.4|11731.5|11734.5|11733.9|11732.2|11731.5|488
1632466200000|2021-09-24 06:50:00|11732.2|11731.6|11733|11732.4|11734.3|11733.5|11731.4|11730.8|362
1632466500000|2021-09-24 06:55:00|11732.9|11732.3|11735.5|11734.9|11736|11735.3|11732.9|11732.2|569
1632466800000|2021-09-24 07:00:00|11735.6|11735|11733.8|11733.2|11736.1|11735.4|11731.8|11731.2|863
1632467100000|2021-09-24 07:05:00|11734.1|11733.5|11731.9|11731.3|11734.6|11733.9|11731.5|11730.8|520
1632467400000|2021-09-24 07:10:00|11731.8|11731.2|11733.4|11732.8|11733.8|11733.2|11731.4|11730.6|541
1632467700000|2021-09-24 07:15:00|11733.3|11732.7|11735.2|11734.6|11735.6|11735|11732|11731.4|420
1632468000000|2021-09-24 07:20:00|11735.3|11734.4|11737.3|11736.7|11737.5|11736.8|11734.8|11734.1|456
1632468300000|2021-09-24 07:25:00|11737.4|11736.8|11739.2|11738.6|11741.3|11740.7|11737.2|11736.6|417
1632468600000|2021-09-24 07:30:00|11739.1|11738.5|11740|11739.4|11740.5|11739.9|11737.3|11736.7|574
1632468900000|2021-09-24 07:35:00|11740.1|11739.5|11739.2|11738.3|11741.3|11740.7|11738.3|11737.6|407
1632469200000|2021-09-24 07:40:00|11739.3|11738.4|11738|11737.4|11739.3|11738.6|11737.6|11736.9|396
1632469500000|2021-09-24 07:45:00|11737.9|11737.3|11735.3|11734.7|11738.2|11737.4|11734.5|11733.9|326
1632469800000|2021-09-24 07:50:00|11735.2|11734.6|11739.2|11738.6|11740|11739.3|11735.2|11734.6|380
1632470100000|2021-09-24 07:55:00|11739.4|11738.5|11738.9|11738|11741.7|11741|11738.5|11737.6|436
1632470400000|2021-09-24 08:00:00|11738.8|11737.9|11739.7|11738.8|11741.1|11740.2|11736.8|11736.1|478
1632470700000|2021-09-24 08:05:00|11739.8|11738.9|11736.3|11735.7|11740.3|11739.4|11736|11735.1|446
1632471000000|2021-09-24 08:10:00|11736.4|11735.5|11735.6|11735|11738.8|11738.1|11735.5|11734.9|537
1632471300000|2021-09-24 08:15:00|11735.5|11734.9|11731.7|11730.8|11736.5|11735.7|11731.6|11730.8|585
1632471600000|2021-09-24 08:20:00|11731.5|11730.9|11734.3|11733.7|11734.5|11733.8|11731.3|11730.5|504
1632471900000|2021-09-24 08:25:00|11734.2|11733.6|11735.3|11734.7|11735.9|11735.2|11733.4|11732.6|416
1632472200000|2021-09-24 08:30:00|11735.4|11734.8|11737.3|11736.7|11738.4|11737.7|11735.1|11734.3|401
1632472500000|2021-09-24 08:35:00|11737.4|11736.8|11733.6|11733|11737.4|11736.8|11732.8|11732|373
1632472800000|2021-09-24 08:40:00|11733.3|11732.7|11734.4|11733.8|11735.4|11734.7|11732.4|11731.7|316
1632473100000|2021-09-24 08:45:00|11734.5|11733.9|11736.9|11736.3|11737.5|11736.9|11734.4|11733.6|329
1632473400000|2021-09-24 08:50:00|11737.2|11736.6|11735.8|11735.2|11737.4|11736.8|11735.2|11734.4|355
1632473700000|2021-09-24 08:55:00|11735.7|11735.1|11736.3|11735.7|11737|11736.1|11734.4|11733.6|353
1632474000000|2021-09-24 09:00:00|11736.4|11735.8|11736.5|11735.9|11737|11736.4|11735.1|11734.4|340
1632474300000|2021-09-24 09:05:00|11736.4|11735.8|11736.5|11735.6|11737.4|11736.7|11734.8|11734.1|340
1632474600000|2021-09-24 09:10:00|11736.3|11735.7|11737.3|11736.7|11738.6|11737.9|11736.1|11735.4|302
1632474900000|2021-09-24 09:15:00|11737.4|11736.8|11736.1|11735.5|11737.6|11736.9|11735.6|11735|312
1632475200000|2021-09-24 09:20:00|11736.2|11735.6|11734.7|11734.1|11737|11736.4|11734.5|11733.8|291
1632475500000|2021-09-24 09:25:00|11734.8|11734.2|11735.6|11734.7|11736.1|11735.4|11734.3|11733.6|267
1632475800000|2021-09-24 09:30:00|11735.4|11734.8|11734.7|11734.1|11736.7|11735.9|11734.6|11733.9|320
1632476100000|2021-09-24 09:35:00|11734.8|11734.2|11736.6|11736|11736.8|11736.1|11734.6|11733.9|249
1632476400000|2021-09-24 09:40:00|11736.5|11735.9|11734.4|11733.8|11736.5|11735.9|11733.5|11732.9|218
1632476700000|2021-09-24 09:45:00|11734.3|11733.7|11735.4|11734.8|11736.2|11735.4|11734|11733.4|382
1632477000000|2021-09-24 09:50:00|11735.3|11734.7|11735.5|11734.6|11738.2|11737.6|11734.6|11733.8|322
1632477300000|2021-09-24 09:55:00|11735.6|11734.9|11735.1|11734.5|11736.4|11735.8|11733.9|11733.3|320
1632477600000|2021-09-24 10:00:00|11735.2|11734.6|11733.2|11732.6|11735.5|11734.9|11731.9|11731.2|438
1632477900000|2021-09-24 10:05:00|11733.1|11732.5|11731.9|11731.3|11733.2|11732.5|11731.4|11730.8|273
1632478200000|2021-09-24 10:10:00|11732|11731.4|11732.9|11732.3|11733.6|11732.9|11731.2|11730.5|342
1632478500000|2021-09-24 10:15:00|11732.8|11732.2|11733.8|11733.2|11734.3|11733.6|11732.5|11731.8|366
1632478800000|2021-09-24 10:20:00|11733.7|11733.1|11734.6|11734|11735|11734.2|11733|11732.3|301
1632479100000|2021-09-24 10:25:00|11734.5|11733.9|11737.4|11736.5|11737.9|11737.2|11734.3|11733.6|480
1632479400000|2021-09-24 10:30:00|11737.3|11736.7|11734.9|11734.3|11737.3|11736.7|11733.6|11733|299
1632479700000|2021-09-24 10:35:00|11734.8|11734.2|11732.7|11732.1|11735.1|11734.3|11732.3|11731.6|250
1632480000000|2021-09-24 10:40:00|11732.5|11731.8|11731|11730.4|11732.7|11732.1|11728.6|11728|375
1632480300000|2021-09-24 10:45:00|11731.1|11730.2|11734.1|11733.5|11734.3|11733.5|11730.3|11729.7|468
1632480600000|2021-09-24 10:50:00|11734.2|11733.6|11734.4|11733.8|11735.1|11734.5|11733.8|11733.1|296
1632480900000|2021-09-24 10:55:00|11734.2|11733.6|11734.9|11734.3|11735|11734.3|11733.2|11732.5|356
1632481200000|2021-09-24 11:00:00|11734.8|11734.2|11736.6|11736|11737.3|11736.7|11734.8|11734.2|309
1632481500000|2021-09-24 11:05:00|11736.7|11736.1|11732.9|11732.3|11736.8|11736.2|11732.7|11731.9|307
1632481800000|2021-09-24 11:10:00|11732.8|11732.2|11726.7|11726.1|11732.9|11732.3|11726.5|11725.9|495
1632482100000|2021-09-24 11:15:00|11726.8|11726.2|11723.3|11722.7|11727|11726.4|11722.4|11721.8|576
1632482400000|2021-09-24 11:20:00|11723.2|11722.6|11721.6|11721|11726|11725.4|11721.6|11720.9|514
1632482700000|2021-09-24 11:25:00|11721.7|11721.1|11722.9|11722.3|11723.3|11722.7|11719.6|11718.7|519
1632483000000|2021-09-24 11:30:00|11723|11722.4|11722|11721.4|11723|11722.4|11720.5|11719.9|418
1632483300000|2021-09-24 11:35:00|11721.9|11721.3|11718.9|11718.3|11722.4|11721.8|11718.7|11718.1|399
1632483600000|2021-09-24 11:40:00|11718.8|11718.2|11714.2|11713.6|11719.3|11718.6|11713.9|11713.2|532
1632483900000|2021-09-24 11:45:00|11714.3|11713.7|11719.1|11718.2|11719.5|11718.9|11714.2|11713.6|550
1632484200000|2021-09-24 11:50:00|11719.2|11718.3|11718.1|11717.2|11720.4|11719.7|11717.5|11716.9|389
1632484500000|2021-09-24 11:55:00|11718|11717.4|11714|11713.4|11718.1|11717.5|11713.1|11712.5|471
1632484800000|2021-09-24 12:00:00|11714.1|11713.5|11717.9|11717.3|11718.3|11717.7|11714.1|11713.5|530
1632485100000|2021-09-24 12:05:00|11718|11717.4|11717.6|11717|11718.3|11717.7|11716.4|11715.7|470
1632485400000|2021-09-24 12:10:00|11717.5|11716.9|11719.6|11718.7|11720.1|11719.5|11717.5|11716.9|391
1632485700000|2021-09-24 12:15:00|11719.4|11718.5|11718.4|11717.8|11720.1|11719.4|11718.2|11717.3|362
1632486000000|2021-09-24 12:20:00|11718.5|11717.6|11716.4|11715.8|11719.4|11718.7|11715.5|11714.9|498
1632486300000|2021-09-24 12:25:00|11716.5|11715.9|11716.6|11716|11717.3|11716.7|11715.7|11715|454
1632486600000|2021-09-24 12:30:00|11716.5|11715.9|11711.5|11710.9|11716.6|11716|11710.4|11709.5|617
1632486900000|2021-09-24 12:35:00|11711.4|11710.8|11711.6|11711|11712.8|11712.1|11710.5|11709.9|577
1632487200000|2021-09-24 12:40:00|11711.5|11710.9|11711.1|11710.5|11713.2|11712.5|11710.4|11709.7|469
1632487500000|2021-09-24 12:45:00|11710.9|11710.2|11709.8|11708.9|11711.4|11710.6|11709.7|11708.9|379
1632487800000|2021-09-24 12:50:00|11710|11709.1|11713.1|11712.5|11713.4|11712.8|11709.6|11708.8|511
1632488100000|2021-09-24 12:55:00|11713.3|11712.4|11706.9|11706.3|11713.3|11712.5|11706.9|11706.2|558
1632488400000|2021-09-24 13:00:00|11707|11706.4|11703.7|11703.1|11707.7|11706.9|11703.6|11703|654
1632488700000|2021-09-24 13:05:00|11703.8|11703.2|11703.4|11702.5|11705|11704.4|11700.9|11700.3|539
1632489000000|2021-09-24 13:10:00|11703.2|11702.6|11706.3|11705.7|11706.9|11706.2|11702.8|11702.2|559
1632489300000|2021-09-24 13:15:00|11706.2|11705.6|11708.8|11707.9|11708.9|11708.2|11705.1|11704.5|554
1632489600000|2021-09-24 13:20:00|11708.7|11708.1|11711.6|11711|11711.8|11711.1|11707.9|11707.2|528
1632489900000|2021-09-24 13:25:00|11711.7|11711.1|11713.7|11713.1|11714.8|11713.9|11711.6|11711|635
1632490200000|2021-09-24 13:30:00|11714.1|11713.5|11718.8|11718.2|11719.6|11719|11712.9|11712.2|683
1632490500000|2021-09-24 13:35:00|11718.7|11718.1|11716.5|11715.9|11720.1|11719.5|11716.4|11715.7|722
1632490800000|2021-09-24 13:40:00|11716.4|11715.8|11712.5|11711.9|11717.5|11716.8|11711|11710.3|686
1632491100000|2021-09-24 13:45:00|11712.4|11711.8|11711.5|11710.9|11712.7|11712.1|11709.9|11709.3|683
1632491400000|2021-09-24 13:50:00|11711.6|11711|11711.6|11710.7|11716.8|11716|11710.5|11709.8|689
1632491700000|2021-09-24 13:55:00|11711.1|11710.5|11712.4|11711.3|11714.3|11713.5|11710.9|11710.2|624
1632492000000|2021-09-24 14:00:00|11712.3|11711.1|11715.6|11714.7|11716.8|11716|11711.1|11710.3|774
1632492300000|2021-09-24 14:05:00|11715.7|11714.8|11705.6|11705|11716.2|11715.4|11704.7|11704.1|941
1632492600000|2021-09-24 14:10:00|11705.7|11705.1|11709.8|11708.9|11709.9|11709.2|11705.2|11704.4|714
1632492900000|2021-09-24 14:15:00|11709.6|11709|11708.6|11708|11710.4|11709.7|11706.3|11705.7|778
1632493200000|2021-09-24 14:20:00|11708.9|11708.1|11711.6|11711|11712.2|11711.6|11707.6|11706.9|596
1632493500000|2021-09-24 14:25:00|11711.7|11711.1|11711.2|11710.6|11712.8|11712.1|11708.5|11707.6|609
1632493800000|2021-09-24 14:30:00|11711.1|11710.5|11710.1|11709.5|11712.2|11711.6|11709.5|11708.9|593
1632494100000|2021-09-24 14:35:00|11710|11709.4|11708.4|11707.8|11711|11710.3|11708.4|11707.8|493
1632494400000|2021-09-24 14:40:00|11708.5|11707.9|11710.4|11709.5|11711.3|11710.6|11708.4|11707.7|533
1632494700000|2021-09-24 14:45:00|11710.1|11709.7|11708.5|11707.9|11712.3|11711.7|11708.2|11707.6|583
1632495000000|2021-09-24 14:50:00|11708.4|11707.8|11709.1|11708.5|11710.4|11709.8|11707.1|11706.5|586
1632495300000|2021-09-24 14:55:00|11709.2|11708.6|11713.4|11712.5|11716|11715.2|11709.1|11708.4|850
1632495600000|2021-09-24 15:00:00|11713.1|11712.3|11716.1|11715.2|11716.5|11715.9|11711.6|11710.9|695
1632495900000|2021-09-24 15:05:00|11715.9|11715.3|11715.7|11714.8|11716.6|11715.9|11713.5|11712.7|565
1632496200000|2021-09-24 15:10:00|11715.9|11715|11714.6|11714|11717.1|11716.3|11714.5|11713.8|419
1632496500000|2021-09-24 15:15:00|11714.7|11714.1|11711.6|11711|11714.7|11714.1|11711.6|11711|466
1632496800000|2021-09-24 15:20:00|11711.7|11711.1|11709.8|11709.2|11712.3|11711.7|11709.5|11708.8|395
1632497100000|2021-09-24 15:25:00|11709.7|11709.1|11711|11710.4|11711.2|11710.5|11708.9|11708|350
1632497400000|2021-09-24 15:30:00|11710.9|11710.3|11709.5|11708.6|11711.8|11710.9|11709.1|11708.5|467
1632497700000|2021-09-24 15:35:00|11709.3|11708.7|11710.9|11710.3|11712.7|11711.9|11707.4|11706.8|422
1632498000000|2021-09-24 15:40:00|11710.8|11710.2|11712.1|11711.2|11713.2|11712.5|11710.6|11709.9|367
1632498300000|2021-09-24 15:45:00|11712.2|11711.3|11713.4|11712.5|11714|11713.4|11711.4|11710.7|378
1632498600000|2021-09-24 15:50:00|11713.3|11712.4|11715.1|11714.5|11715.8|11715|11713|11712.4|383
1632498900000|2021-09-24 15:55:00|11714.9|11714.3|11714.1|11713.2|11715.8|11715.2|11713.9|11713.2|427
1632499200000|2021-09-24 16:00:00|11714|11713.1|11716.7|11716.1|11717|11716.2|11713.2|11712.4|435
1632499500000|2021-09-24 16:05:00|11716.6|11716|11717.6|11716.7|11717.7|11716.9|11715.6|11714.9|387
1632499800000|2021-09-24 16:10:00|11717.5|11716.6|11718.2|11717.6|11719.1|11718.3|11717.1|11716.3|530
1632500100000|2021-09-24 16:15:00|11718.4|11717.5|11720.5|11719.9|11721.1|11720.3|11718.1|11717.3|493
1632500400000|2021-09-24 16:20:00|11720.6|11720|11723.3|11722.4|11724|11723.1|11720.2|11719.3|629
1632500700000|2021-09-24 16:25:00|11723.4|11722.5|11724.9|11724|11725.9|11725.1|11722.9|11722.2|525
1632501000000|2021-09-24 16:30:00|11724.8|11723.9|11721.6|11721|11725.1|11724.3|11721.4|11720.8|415
1632501300000|2021-09-24 16:35:00|11721.8|11720.9|11719.3|11718.4|11722.3|11721.5|11719.1|11718.2|387
1632501600000|2021-09-24 16:40:00|11719.4|11718.5|11719.1|11718.2|11720.3|11719.5|11718.7|11717.9|225
1632501900000|2021-09-24 16:45:00|11719.2|11718.3|11719.7|11719.1|11720.5|11719.9|11718.7|11718|243
1632502200000|2021-09-24 16:50:00|11719.8|11719.2|11716.6|11715.7|11719.8|11719.2|11716|11715.2|363
1632502500000|2021-09-24 16:55:00|11716.5|11715.6|11716.7|11715.8|11716.9|11716.1|11715.1|11714.2|360
1632502800000|2021-09-24 17:00:00|11716.4|11715.9|11714.9|11714|11716.9|11716.1|11714.7|11713.9|360
1632503100000|2021-09-24 17:05:00|11714.8|11713.9|11716.6|11715.7|11717.3|11716.5|11714.8|11713.9|341
1632503400000|2021-09-24 17:10:00|11716.7|11715.8|11717|11716.1|11718.1|11717.3|11716.6|11715.8|357
1632503700000|2021-09-24 17:15:00|11717.1|11716.2|11719|11718.4|11719.5|11718.6|11716.6|11715.9|331
1632504000000|2021-09-24 17:20:00|11718.9|11718.3|11719.5|11718.6|11720.7|11719.9|11718.9|11718|340
1632504300000|2021-09-24 17:25:00|11719.6|11718.7|11719|11718.4|11719.7|11718.8|11717.4|11716.6|321
1632504600000|2021-09-24 17:30:00|11719.1|11718.2|11718|11717.1|11719.2|11718.4|11717.3|11716.5|270
1632504900000|2021-09-24 17:35:00|11717.9|11717|11719.1|11718.2|11719.2|11718.3|11716.6|11715.8|248
1632505200000|2021-09-24 17:40:00|11719|11718.1|11717.6|11716.7|11719|11718.3|11717.1|11716.5|226
1632505500000|2021-09-24 17:45:00|11717.4|11716.8|11718.6|11717.7|11719.3|11718.5|11717.3|11716.6|211
1632505800000|2021-09-24 17:50:00|11718.5|11717.6|11717.5|11716.6|11718.7|11718|11717.4|11716.5|158
1632506100000|2021-09-24 17:55:00|11717.6|11716.7|11718.2|11717.3|11718.5|11717.7|11716.9|11716|236
1632506400000|2021-09-24 18:00:00|11718.3|11717.4|11717.1|11716.2|11718.7|11717.8|11716.5|11715.8|269
1632506700000|2021-09-24 18:05:00|11717|11716.1|11716.5|11715.9|11718.4|11717.7|11716.3|11715.6|273
1632507000000|2021-09-24 18:10:00|11716.4|11715.8|11717.5|11716.6|11718.2|11717.5|11716.4|11715.8|218
1632507300000|2021-09-24 18:15:00|11717.2|11716.5|11714.7|11714.1|11717.6|11716.9|11714.6|11714|288
1632507600000|2021-09-24 18:20:00|11714.9|11714|11714.3|11713.4|11715.1|11714.3|11713.5|11712.9|268
1632507900000|2021-09-24 18:25:00|11714.4|11713.5|11716.9|11716|11717.1|11716.2|11714.2|11713.4|279
1632508200000|2021-09-24 18:30:00|11717|11716.1|11716.2|11715.6|11717.2|11716.5|11715.4|11714.7|215
1632508500000|2021-09-24 18:35:00|11716.3|11715.7|11715.8|11715.2|11717.1|11716.4|11715.8|11715.1|257
1632508800000|2021-09-24 18:40:00|11715.9|11715.3|11715.4|11714.8|11716.2|11715.6|11714.8|11714.1|150
1632509100000|2021-09-24 18:45:00|11715.3|11714.7|11715.3|11714.7|11715.7|11714.9|11714.7|11714.1|197
1632509400000|2021-09-24 18:50:00|11715.4|11714.8|11715.3|11714.7|11716.3|11715.5|11715.2|11714.4|161
1632509700000|2021-09-24 18:55:00|11715.5|11714.6|11716.5|11715.6|11716.6|11716|11714.8|11714.1|286
1632510000000|2021-09-24 19:00:00|11716.6|11715.7|11716.6|11715.7|11716.8|11716|11714.4|11713.7|317
1632510300000|2021-09-24 19:05:00|11716.2|11715.6|11716.7|11715.8|11717.3|11716.6|11716.1|11715.4|169
1632510600000|2021-09-24 19:10:00|11716.8|11715.9|11715.7|11714.8|11716.8|11715.9|11714.9|11714.2|246
1632510900000|2021-09-24 19:15:00|11715.8|11714.9|11715.5|11714.9|11716.3|11715.6|11715.3|11714.6|243
1632511200000|2021-09-24 19:20:00|11715.4|11714.8|11716.3|11715.7|11716.5|11715.7|11715.3|11714.5|265
1632511500000|2021-09-24 19:25:00|11716.1|11715.5|11717.2|11716.3|11717.4|11716.5|11715.8|11715|271
1632511800000|2021-09-24 19:30:00|11717.1|11716.2|11717|11716.4|11717.3|11716.7|11716.7|11715.9|117
1632512100000|2021-09-24 19:35:00|11717.1|11716.5|11716.8|11715.9|11717.3|11716.5|11716.3|11715.4|119
1632512400000|2021-09-24 19:40:00|11716.7|11715.8|11717.2|11716.3|11717.5|11716.6|11716.6|11715.7|96
1632512700000|2021-09-24 19:45:00|11717.3|11716.4|11716.4|11715.5|11717.4|11716.7|11715.7|11714.9|166
1632513000000|2021-09-24 19:50:00|11716.3|11715.4|11717.2|11716.3|11717.3|11716.6|11715.3|11714.5|269
1632513300000|2021-09-24 19:55:00|11717.3|11716.4|11716.9|11716|11717.3|11716.6|11716.2|11715.3|304
1632513600000|2021-09-24 20:00:00|11717.1|11716.2|11717.2|11716.3|11717.9|11717.1|11716.1|11715.2|265
1632513900000|2021-09-24 20:05:00|11717.3|11716.4|11718.6|11717.7|11718.7|11717.8|11717.1|11716.2|133
1632514200000|2021-09-24 20:10:00|11718.7|11717.8|11719.7|11718.8|11719.7|11718.8|11718.6|11717.7|105
1632514500000|2021-09-24 20:15:00|11720|11719.1|11721.1|11720.2|11721.3|11720.4|11720|11719.1|113
1632514800000|2021-09-24 20:20:00|11721|11720.1|11720.7|11719.8|11722.3|11721.4|11720.6|11719.7|114
1632515100000|2021-09-24 20:25:00|11720.8|11719.9|11721.3|11720.4|11722.6|11721.7|11720.1|11719.2|200
1632515400000|2021-09-24 20:30:00|11721.4|11720.5|11721.2|11720.3|11722.8|11721.9|11721.1|11720.2|139
1632515700000|2021-09-24 20:35:00|11721.1|11720.2|11722.1|11721.2|11722.6|11721.7|11721.1|11720.2|138
1632516000000|2021-09-24 20:40:00|11722.2|11721.3|11722.2|11721.3|11722.6|11721.7|11721.9|11721|83
1632516300000|2021-09-24 20:45:00|11722.3|11721.4|11720.5|11719.6|11722.4|11721.5|11719.7|11718.8|194
1632516600000|2021-09-24 20:50:00|11720.6|11719.7|11721.8|11720.9|11722.5|11721.6|11720.4|11719.5|256
1632516900000|2021-09-24 20:55:00|11722.4|11721.5|11721.4|11720.5|11723.6|11722.2|11720.2|11717.2|327
1632686400000|2021-09-26 20:00:00|11727.5|11725.6|11726.9|11725|11728.5|11726.6|11726.8|11724.9|17
1632686700000|2021-09-26 20:05:00|11726.8|11724.9|11726.9|11725|11728.6|11726.7|11726.4|11724.5|9
1632687000000|2021-09-26 20:10:00|11726.8|11724.9|11726.9|11725|11727.7|11725.8|11726.8|11724.9|11
1632687300000|2021-09-26 20:15:00|11727.7|11725.8|11727.1|11725.2|11727.7|11725.8|11726.8|11724.9|20
1632687600000|2021-09-26 20:20:00|11727.7|11725.8|11728.5|11726.6|11728.5|11726.6|11727.5|11725.6|3
1632687900000|2021-09-26 20:25:00|11728.6|11726.7|11727|11725.1|11728.8|11726.9|11726.9|11725|9
1632688200000|2021-09-26 20:30:00|11728.4|11726.5|11728.4|11726.5|11728.5|11726.6|11728.4|11726.5|15
1632688500000|2021-09-26 20:35:00|11728.5|11726.6|11728.3|11726.4|11730.5|11727.2|11727.3|11725.4|12
1632688800000|2021-09-26 20:40:00|11730.5|11725.7|11730.5|11725.5|11730.5|11726.4|11727.7|11725.3|11
1632689100000|2021-09-26 20:45:00|11727.6|11725.7|11730.5|11725.5|11730.7|11725.8|11727.6|11725.5|4
1632689400000|2021-09-26 20:50:00|11728|11726.1|11727.6|11725.7|11730.7|11726.1|11727.6|11725.2|7
1632689700000|2021-09-26 20:55:00|11729.1|11723.9|11728.1|11726.2|11730.7|11726.2|11727.5|11723.9|16
1632690000000|2021-09-26 21:00:00|11730.5|11725.3|11728.7|11723.5|11732.1|11726.3|11727.1|11720|68
1632690300000|2021-09-26 21:05:00|11729.1|11723.4|11728.6|11715.6|11732.1|11724|11717|11704|144
1632690600000|2021-09-26 21:10:00|11726.7|11713.7|11721.6|11708.6|11728.4|11715.4|11716.9|11703.9|118
1632690900000|2021-09-26 21:15:00|11722.9|11709.9|11723.9|11717.2|11730.8|11717.8|11720.8|11707.8|187
1632691200000|2021-09-26 21:20:00|11724.7|11717.4|11721.3|11708.3|11725.8|11717.4|11720|11707.8|183
1632691500000|2021-09-26 21:25:00|11721.1|11708.1|11725.8|11715.6|11727.5|11716.4|11720.7|11707.7|191
1632691800000|2021-09-26 21:30:00|11725.5|11715.8|11725.5|11714.7|11726.5|11716.4|11724.9|11713.2|107
1632692100000|2021-09-26 21:35:00|11725.2|11714.8|11724.8|11717.2|11726.9|11717.7|11722.3|11712.7|252
1632692400000|2021-09-26 21:40:00|11725|11717.3|11724.4|11718.6|11727.2|11719.6|11721.4|11715.8|191
1632692700000|2021-09-26 21:45:00|11724.7|11718.7|11726.5|11717.4|11728.5|11721.7|11721.6|11714.4|192
1632693000000|2021-09-26 21:50:00|11726.6|11717.5|11725|11714.8|11727.5|11719.1|11724|11711|197
1632693300000|2021-09-26 21:55:00|11725.3|11715.8|11726.2|11714.6|11728.9|11718.4|11723.2|11712.8|185
1632693600000|2021-09-26 22:00:00|11727.5|11715.1|11720.9|11716.6|11728.3|11718.9|11718.6|11712.3|763
1632693900000|2021-09-26 22:05:00|11720.8|11717.4|11719.7|11718.2|11721.6|11719.2|11719.3|11716.5|383
1632694200000|2021-09-26 22:10:00|11719.6|11718.1|11719|11717.4|11721.4|11719.9|11718.8|11717.2|344
1632694500000|2021-09-26 22:15:00|11719.1|11717.5|11719.8|11718.7|11720.8|11719.6|11718.8|11717.4|292
1632694800000|2021-09-26 22:20:00|11719.9|11718.6|11719.8|11718.6|11720.6|11719.5|11719.3|11718|180
1632695100000|2021-09-26 22:25:00|11719.7|11718.5|11720.8|11719.9|11721.4|11720.5|11719.3|11718.2|208
1632695400000|2021-09-26 22:30:00|11720.7|11719.7|11720.2|11719.3|11721.1|11720.1|11719.7|11718.6|214
1632695700000|2021-09-26 22:35:00|11720.3|11719.4|11721.9|11721|11722.1|11721.2|11720.2|11719.2|179
1632696000000|2021-09-26 22:40:00|11722|11720.8|11721.3|11720.4|11722.2|11721.3|11720.7|11719.6|128
1632696300000|2021-09-26 22:45:00|11721.2|11720.3|11720.3|11719.4|11721.4|11720.5|11720.2|11719|87
1632696600000|2021-09-26 22:50:00|11720.5|11719.6|11721.1|11720.2|11721.4|11720.5|11720.2|11719.1|94
1632696900000|2021-09-26 22:55:00|11721.3|11720.4|11720.7|11719.8|11721.3|11720.4|11720.7|11719.6|52
1632697200000|2021-09-26 23:00:00|11720.8|11719.9|11718.7|11717.8|11721.2|11720.3|11718.5|11717.6|124
1632697500000|2021-09-26 23:05:00|11718.8|11717.9|11720.3|11719.4|11720.3|11719.4|11718.2|11717.3|118
1632697800000|2021-09-26 23:10:00|11720.2|11719.3|11720.9|11720|11721.3|11720.4|11720.2|11719.3|73
1632698100000|2021-09-26 23:15:00|11720.8|11719.9|11720.3|11719.4|11720.8|11719.9|11719.9|11719|69
1632698400000|2021-09-26 23:20:00|11720.4|11719.5|11720.8|11719.9|11721.5|11720.6|11720.4|11719.5|65
1632698700000|2021-09-26 23:25:00|11720.7|11719.8|11720.8|11719.9|11720.9|11720.1|11720.6|11719.8|22
1632699000000|2021-09-26 23:30:00|11720.7|11719.8|11719.3|11718.4|11720.8|11719.9|11719.1|11718.2|87
1632699300000|2021-09-26 23:35:00|11719.4|11718.5|11719.8|11718.9|11720|11719.1|11719.3|11718.4|67
1632699600000|2021-09-26 23:40:00|11719.9|11719|11720.4|11719.5|11721.3|11720.4|11719.8|11718.9|102
1632699900000|2021-09-26 23:45:00|11720.5|11719.6|11721|11720.1|11721.4|11720.5|11720.4|11719.5|64
1632700200000|2021-09-26 23:50:00|11721.1|11720.2|11722.3|11721.4|11722.3|11721.5|11721|11720.1|108
1632700500000|2021-09-26 23:55:00|11722.2|11721.3|11723.2|11722.3|11724.5|11723.6|11722.2|11721.3|147
1632700800000|2021-09-27 00:00:00|11723.1|11722.2|11721.8|11720.9|11723.4|11722.5|11721|11720.2|337
1632701100000|2021-09-27 00:05:00|11721.7|11720.8|11720.4|11719.5|11721.8|11720.9|11719.2|11718.3|272
1632701400000|2021-09-27 00:10:00|11720.2|11719.6|11724.2|11723.3|11724.3|11723.4|11720.2|11719.6|285
1632701700000|2021-09-27 00:15:00|11724.3|11723.4|11724.2|11723.3|11724.4|11723.5|11722.5|11721.8|360
1632702000000|2021-09-27 00:20:00|11724.3|11723.4|11720.6|11720|11724.4|11723.5|11720.5|11719.7|247
1632702300000|2021-09-27 00:25:00|11720.8|11719.9|11720.8|11719.9|11720.9|11720.2|11719.9|11719.2|163
1632702600000|2021-09-27 00:30:00|11720.7|11720.1|11721.2|11720.3|11722.4|11721.5|11720.2|11719.5|186
1632702900000|2021-09-27 00:35:00|11721.3|11720.4|11722.4|11721.5|11722.4|11721.6|11720.6|11719.8|170
1632703200000|2021-09-27 00:40:00|11722.3|11721.4|11722.3|11721.4|11722.9|11722.1|11721.4|11720.8|214
1632703500000|2021-09-27 00:45:00|11722.2|11721.3|11720|11719.4|11722.3|11721.6|11719.9|11719.1|214
1632703800000|2021-09-27 00:50:00|11720.2|11719.3|11719.7|11718.8|11720.9|11720.1|11719|11718.3|302
1632704100000|2021-09-27 00:55:00|11719.6|11718.7|11717.7|11716.8|11720.2|11719.3|11717.2|11716.5|308
1632704400000|2021-09-27 01:00:00|11717.6|11717|11717.7|11716.8|11718.4|11717.6|11717|11716.2|324
1632704700000|2021-09-27 01:05:00|11717.8|11716.9|11719.6|11719|11719.9|11719.1|11717.8|11716.9|250
1632705000000|2021-09-27 01:10:00|11719.8|11718.9|11719|11718.1|11720.4|11719.6|11719|11718.1|225
1632705300000|2021-09-27 01:15:00|11718.8|11717.9|11722.7|11722.1|11722.9|11722.2|11718.8|11717.9|247
1632705600000|2021-09-27 01:20:00|11723|11722.4|11723.8|11722.9|11724.4|11723.8|11722.4|11721.6|315
1632705900000|2021-09-27 01:25:00|11723.9|11723|11723.8|11722.9|11724.2|11723.5|11723.1|11722.4|238
1632706200000|2021-09-27 01:30:00|11723.7|11722.8|11724.9|11724.3|11725.2|11724.4|11722.9|11722.1|217
1632706500000|2021-09-27 01:35:00|11724.7|11724.1|11725.2|11724.3|11725.4|11724.8|11724.3|11723.7|235
1632706800000|2021-09-27 01:40:00|11725.3|11724.4|11725.1|11724.5|11725.5|11724.8|11724.6|11723.8|181
1632707100000|2021-09-27 01:45:00|11725.2|11724.6|11725.2|11724.3|11725.3|11724.6|11724|11723.1|288
1632707400000|2021-09-27 01:50:00|11725.3|11724.4|11725.1|11724.2|11725.4|11724.8|11724.3|11723.7|216
1632707700000|2021-09-27 01:55:00|11725|11724.1|11724.7|11723.8|11725.6|11724.9|11724.5|11723.8|185
1632708000000|2021-09-27 02:00:00|11724.5|11723.9|11724.3|11723.7|11725.6|11724.8|11724|11723.3|210
1632708300000|2021-09-27 02:05:00|11724.4|11723.8|11723.7|11722.8|11725.4|11724.7|11723|11722.2|175
1632708600000|2021-09-27 02:10:00|11723.5|11722.9|11722.7|11721.8|11723.8|11723.1|11722.5|11721.7|158
1632708900000|2021-09-27 02:15:00|11722.8|11721.9|11721.3|11720.4|11722.8|11722|11720.9|11720.2|170
1632709200000|2021-09-27 02:20:00|11721.4|11720.5|11720|11719.4|11721.4|11720.6|11719.6|11718.7|217
1632709500000|2021-09-27 02:25:00|11720.2|11719.3|11719.8|11718.9|11720.4|11719.8|11719.2|11718.3|170
1632709800000|2021-09-27 02:30:00|11719.9|11719|11719.1|11718.5|11720.1|11719.2|11719|11718.2|137
1632710100000|2021-09-27 02:35:00|11719.3|11718.4|11719.8|11718.9|11720.4|11719.7|11719.2|11718.3|196
1632710400000|2021-09-27 02:40:00|11719.7|11718.8|11720.2|11719.3|11720.6|11719.7|11719.6|11718.8|129
1632710700000|2021-09-27 02:45:00|11720.3|11719.4|11722.3|11721.4|11722.4|11721.5|11720.1|11719.3|178
1632711000000|2021-09-27 02:50:00|11722.2|11721.3|11721|11720.1|11722.6|11721.8|11721|11720.1|175
1632711300000|2021-09-27 02:55:00|11720.9|11720|11719.2|11718.3|11721.3|11720.4|11719.1|11718.3|307
1632711600000|2021-09-27 03:00:00|11719.3|11718.4|11719.7|11718.8|11719.8|11719|11718.8|11718.2|114
1632711900000|2021-09-27 03:05:00|11719.8|11718.9|11721.2|11720.6|11721.4|11720.7|11719.7|11718.8|120
1632712200000|2021-09-27 03:10:00|11721.3|11720.4|11721.8|11720.9|11722.8|11722|11720.7|11719.8|221
1632712500000|2021-09-27 03:15:00|11721.7|11720.8|11723.2|11722.3|11723.4|11722.5|11721.6|11720.7|167
1632712800000|2021-09-27 03:20:00|11723.3|11722.4|11723.2|11722.3|11724.3|11723.4|11722.5|11721.7|166
1632713100000|2021-09-27 03:25:00|11723.3|11722.4|11723.3|11722.4|11723.9|11723|11722.6|11721.7|167
1632713400000|2021-09-27 03:30:00|11723.2|11722.3|11724.3|11723.4|11724.5|11723.6|11723|11722.3|138
1632713700000|2021-09-27 03:35:00|11724.4|11723.5|11724.3|11723.4|11725|11724.2|11724.2|11723.3|117
1632714000000|2021-09-27 03:40:00|11724.4|11723.5|11724.7|11723.8|11725.3|11724.4|11724.4|11723.5|101
1632714300000|2021-09-27 03:45:00|11724.8|11723.9|11724.3|11723.4|11724.9|11724|11724.2|11723.3|152
1632714600000|2021-09-27 03:50:00|11724.4|11723.5|11722.7|11721.8|11724.4|11723.5|11722.6|11721.7|150
1632714900000|2021-09-27 03:55:00|11722.3|11721.7|11722.8|11722.2|11723|11722.2|11722.1|11721.3|152
1632715200000|2021-09-27 04:00:00|11722.6|11722|11723.4|11722.5|11723.5|11722.7|11722.6|11721.9|131
1632715500000|2021-09-27 04:05:00|11723.5|11722.6|11724.2|11723.3|11724.4|11723.5|11723.2|11722.3|108
1632715800000|2021-09-27 04:10:00|11724.3|11723.4|11724.4|11723.5|11724.8|11724.1|11724.3|11723.4|131
1632716100000|2021-09-27 04:15:00|11724.3|11723.4|11725|11724.1|11725.2|11724.3|11724.3|11723.4|118
1632716400000|2021-09-27 04:20:00|11725.1|11724.2|11725.2|11724.6|11725.4|11724.7|11724.7|11723.9|63
1632716700000|2021-09-27 04:25:00|11725.3|11724.4|11724.8|11723.9|11725.5|11724.6|11724.6|11723.8|99
1632717000000|2021-09-27 04:30:00|11724.7|11723.8|11723.8|11722.9|11724.8|11724.1|11723.2|11722.3|122
1632717300000|2021-09-27 04:35:00|11723.9|11723|11723.8|11723.2|11724.1|11723.2|11723.4|11722.5|112
1632717600000|2021-09-27 04:40:00|11723.7|11723.1|11723.7|11722.8|11724|11723.3|11723.2|11722.5|101
1632717900000|2021-09-27 04:45:00|11723.8|11722.9|11722.8|11721.9|11723.8|11723.1|11721.8|11720.9|95
1632718200000|2021-09-27 04:50:00|11722.9|11722|11722.8|11721.9|11722.9|11722.2|11722.2|11721.4|87
1632718500000|2021-09-27 04:55:00|11722.5|11721.7|11722.8|11721.9|11722.9|11722.2|11722.2|11721.3|101
1632718800000|2021-09-27 05:00:00|11722.7|11722.1|11723.7|11723.1|11724|11723.4|11722|11721.3|235
1632719100000|2021-09-27 05:05:00|11723.8|11723.2|11723.8|11723.2|11724.6|11724|11723.3|11722.7|178
1632719400000|2021-09-27 05:10:00|11723.7|11723.1|11724.2|11723.6|11724.4|11723.6|11723|11722.3|146
1632719700000|2021-09-27 05:15:00|11724.3|11723.7|11724.6|11724|11724.8|11724|11723.9|11723.1|104
1632720000000|2021-09-27 05:20:00|11724.5|11723.9|11723.9|11723|11724.8|11724.1|11723.6|11722.9|105
1632720300000|2021-09-27 05:25:00|11723.8|11723.2|11723.4|11722.8|11723.9|11723.3|11722.7|11722.1|147
1632720600000|2021-09-27 05:30:00|11723.3|11722.7|11723.7|11722.8|11723.8|11723.1|11722.4|11721.7|212
1632720900000|2021-09-27 05:35:00|11723.6|11722.7|11721.3|11720.4|11723.7|11722.9|11721.1|11720.3|194
1632721200000|2021-09-27 05:40:00|11721.4|11720.5|11722.8|11721.9|11722.8|11722|11721.3|11720.5|165
1632721500000|2021-09-27 05:45:00|11722.7|11721.8|11723.2|11722.3|11724.7|11724|11722.4|11721.6|196
1632721800000|2021-09-27 05:50:00|11723.1|11722.2|11722.2|11721.3|11723.2|11722.4|11721.6|11720.9|190
1632722100000|2021-09-27 05:55:00|11722.3|11721.4|11720.9|11720|11722.4|11721.6|11720.2|11719.5|323
1632722400000|2021-09-27 06:00:00|11721|11720.1|11720.9|11720|11723.5|11722.6|11719.8|11719|469
1632722700000|2021-09-27 06:05:00|11720.8|11719.9|11715.7|11715.1|11721|11720.1|11715.5|11714.7|424
1632723000000|2021-09-27 06:10:00|11715.8|11715.2|11719.3|11718.4|11721|11720.4|11715.6|11714.8|365
1632723300000|2021-09-27 06:15:00|11719.4|11718.5|11719.2|11718.3|11721.9|11721.2|11719.1|11718.2|445
1632723600000|2021-09-27 06:20:00|11719.3|11718.4|11715.7|11714.8|11719.5|11718.6|11714.6|11713.7|364
1632723900000|2021-09-27 06:25:00|11715.5|11714.9|11714.8|11713.9|11717.7|11716.9|11714.4|11713.5|507
1632724200000|2021-09-27 06:30:00|11714.6|11713.7|11714.1|11713.5|11716.6|11715.7|11712.8|11711.9|528
1632724500000|2021-09-27 06:35:00|11714.2|11713.6|11719.6|11718.7|11720.6|11719.9|11713.3|11712.7|552
1632724800000|2021-09-27 06:40:00|11719.5|11718.6|11716.9|11716|11721|11720.1|11716.6|11715.8|434
1632725100000|2021-09-27 06:45:00|11717|11716.1|11716.3|11715.7|11717.3|11716.5|11715.4|11714.6|324
1632725400000|2021-09-27 06:50:00|11716.2|11715.6|11715|11714.4|11717|11716.1|11715|11714.2|427
1632725700000|2021-09-27 06:55:00|11715.1|11714.5|11711.1|11710.5|11716.2|11715.4|11711|11710.3|613
1632726000000|2021-09-27 07:00:00|11711|11710.4|11704.7|11703.8|11711.3|11710.7|11702.9|11702.1|924
1632726300000|2021-09-27 07:05:00|11704.3|11704.1|11706.2|11705.6|11706.4|11705.7|11703.6|11702.8|524
1632726600000|2021-09-27 07:10:00|11706.1|11705.5|11709.8|11709.2|11710.5|11709.9|11705.7|11705|511
1632726900000|2021-09-27 07:15:00|11709.7|11709.1|11712.2|11711.3|11712.2|11711.5|11708.7|11708.1|482
1632727200000|2021-09-27 07:20:00|11712|11711.4|11711.6|11711|11712.5|11711.9|11709.8|11709.2|431
1632727500000|2021-09-27 07:25:00|11711.7|11711.1|11714.5|11713.9|11714.9|11714.2|11711.1|11710.5|396
1632727800000|2021-09-27 07:30:00|11714.7|11714.1|11708.4|11707.5|11715|11714.4|11708.2|11707.4|484
1632728100000|2021-09-27 07:35:00|11708.3|11707.7|11706.1|11705.5|11710.5|11709.8|11705.7|11705|541
1632728400000|2021-09-27 07:40:00|11706|11705.4|11703.9|11703.3|11707.3|11706.5|11703.6|11702.9|473
1632728700000|2021-09-27 07:45:00|11703.8|11703.2|11700.3|11699.7|11703.9|11703.3|11699.8|11699.2|527
1632729000000|2021-09-27 07:50:00|11700.4|11699.8|11698.9|11698|11700.9|11700.3|11695.8|11695.2|519
1632729300000|2021-09-27 07:55:00|11698.8|11698.2|11695|11694.1|11700.4|11699.8|11694.6|11693.7|711
1632729600000|2021-09-27 08:00:00|11694.8|11693.9|11694.4|11693.8|11698.5|11697.9|11693.8|11692.9|708
1632729900000|2021-09-27 08:05:00|11694.3|11693.7|11694.6|11694|11696.7|11696.1|11693.8|11693.1|546
1632730200000|2021-09-27 08:10:00|11694.7|11694.1|11693.4|11692.8|11695.5|11694.8|11693.2|11692.6|437
1632730500000|2021-09-27 08:15:00|11693.1|11692.5|11694.5|11693.9|11695.1|11694.5|11692.4|11691.8|518
1632730800000|2021-09-27 08:20:00|11694.6|11694|11695.5|11694.9|11696.8|11696.1|11692.2|11691.6|608
1632731100000|2021-09-27 08:25:00|11695.6|11695|11692.8|11691.9|11695.8|11695.1|11690.7|11690|661
1632731400000|2021-09-27 08:30:00|11692.5|11691.7|11689.8|11689.2|11692.6|11691.8|11688.6|11688|565
1632731700000|2021-09-27 08:35:00|11689.9|11689.3|11690.5|11689.6|11691.1|11690.2|11685.2|11684.3|587
1632732000000|2021-09-27 08:40:00|11690.4|11689.5|11694|11693.4|11695.3|11694.5|11689.4|11688.6|714
1632732300000|2021-09-27 08:45:00|11693.9|11693.3|11693.8|11692.9|11695.4|11694.7|11690.2|11689.4|690
1632732600000|2021-09-27 08:50:00|11694|11693.1|11691.7|11690.8|11695.1|11694.2|11690.6|11689.9|546
1632732900000|2021-09-27 08:55:00|11691.6|11691|11689.9|11689|11692.6|11691.7|11688.9|11688.3|496
1632733200000|2021-09-27 09:00:00|11689.8|11688.9|11691.7|11691.1|11694|11693.1|11689.5|11688.8|665
1632733500000|2021-09-27 09:05:00|11691.9|11691|11693.3|11692.4|11695.5|11694.7|11691.6|11690.9|477
1632733800000|2021-09-27 09:10:00|11693.4|11692.5|11695.4|11694.8|11697.1|11696.3|11693.4|11692.5|502
1632734100000|2021-09-27 09:15:00|11695.5|11694.9|11695.3|11694.4|11697.6|11696.8|11695.2|11694.3|405
1632734400000|2021-09-27 09:20:00|11695.4|11694.5|11699|11698.4|11699.5|11698.8|11695.3|11694.4|389
1632734700000|2021-09-27 09:25:00|11698.9|11698.3|11695.9|11695|11699.2|11698.6|11695.9|11695|466
1632735000000|2021-09-27 09:30:00|11696|11695.1|11698.3|11697.4|11699.8|11699|11696|11695.1|510
1632735300000|2021-09-27 09:35:00|11698.1|11697.5|11700|11699.1|11701.4|11700.6|11698.1|11697.5|597
1632735600000|2021-09-27 09:40:00|11699.8|11699.2|11699.2|11698.6|11700.5|11699.9|11697.2|11696.6|573
1632735900000|2021-09-27 09:45:00|11699.1|11698.5|11697.2|11696.6|11700.1|11699.5|11696.5|11695.9|450
1632736200000|2021-09-27 09:50:00|11697.4|11696.8|11698.3|11697.4|11700.3|11699.6|11696.8|11696.1|409
1632736500000|2021-09-27 09:55:00|11698.6|11697.7|11697.2|11696.3|11698.9|11698.1|11695.1|11694.4|622
1632736800000|2021-09-27 10:00:00|11697.3|11696.4|11695.8|11694.9|11697.5|11696.8|11694.9|11694.2|451
1632737100000|2021-09-27 10:05:00|11696|11695.2|11697.1|11696.5|11697.4|11696.8|11695.4|11694.7|403
1632737400000|2021-09-27 10:10:00|11697.2|11696.6|11696.3|11695.4|11697.3|11696.6|11694.6|11694|384
1632737700000|2021-09-27 10:15:00|11696.4|11695.5|11698.4|11697.5|11698.5|11697.7|11695.9|11695.1|359
1632738000000|2021-09-27 10:20:00|11698.5|11697.6|11700.4|11699.8|11701|11700.2|11697.9|11697.1|459
1632738300000|2021-09-27 10:25:00|11700.3|11699.7|11701.6|11700.7|11702.9|11702.1|11700|11699.3|480
1632738600000|2021-09-27 10:30:00|11701.4|11700.8|11701.3|11700.7|11703.2|11702.4|11700.8|11700.1|305
1632738900000|2021-09-27 10:35:00|11701.1|11700.5|11702.6|11701.7|11702.9|11702.2|11700.9|11700.3|279
1632739200000|2021-09-27 10:40:00|11702.7|11701.8|11704.3|11703.7|11704.7|11704.1|11702.7|11701.8|298
1632739500000|2021-09-27 10:45:00|11704.5|11703.6|11706|11705.4|11706|11705.4|11702.9|11702.2|329
1632739800000|2021-09-27 10:50:00|11705.9|11705.3|11707.2|11706.6|11707.3|11706.6|11705.2|11704.5|372
1632740100000|2021-09-27 10:55:00|11707.1|11706.5|11707.9|11707.3|11708.7|11708.1|11706.6|11706|440
1632740400000|2021-09-27 11:00:00|11707.7|11707.1|11707|11706.4|11709.5|11708.8|11706.9|11706.2|385
1632740700000|2021-09-27 11:05:00|11707.1|11706.5|11705.9|11705|11709.4|11708.8|11705.7|11704.9|419
1632741000000|2021-09-27 11:10:00|11706|11705.1|11706.9|11706.3|11711|11710.4|11706|11705.1|417
1632741300000|2021-09-27 11:15:00|11706.8|11706.2|11704.9|11704.3|11706.9|11706.2|11703.9|11703.1|514
1632741600000|2021-09-27 11:20:00|11704.8|11704.2|11702|11701.4|11705.3|11704.4|11700.4|11699.8|531
1632741900000|2021-09-27 11:25:00|11702.1|11701.5|11697.4|11696.8|11702.5|11701.8|11696.5|11695.8|575
1632742200000|2021-09-27 11:30:00|11697.5|11696.9|11696.6|11696|11697.9|11697.2|11694.9|11694.1|480
1632742500000|2021-09-27 11:35:00|11696.7|11696.1|11696.1|11695.5|11699.1|11698.5|11696.1|11695.5|409
1632742800000|2021-09-27 11:40:00|11696.3|11695.7|11693.9|11693.3|11697|11696.4|11692.2|11691.6|414
1632743100000|2021-09-27 11:45:00|11694|11693.4|11693|11692.4|11694.2|11693.6|11691.5|11690.9|438
1632743400000|2021-09-27 11:50:00|11693.3|11692.7|11691.9|11691.3|11694.4|11693.8|11691.9|11691.1|395
1632743700000|2021-09-27 11:55:00|11692.1|11691.2|11692.4|11691.8|11692.7|11692.1|11689.6|11689|583
1632744000000|2021-09-27 12:00:00|11692.6|11692|11695.2|11694.6|11700.4|11699.5|11692.6|11691.7|934
1632744300000|2021-09-27 12:05:00|11695.3|11694.7|11696.7|11696.1|11699.8|11699|11695.1|11694.5|663
1632744600000|2021-09-27 12:10:00|11696.9|11696.3|11698.1|11697.5|11699.2|11698.6|11695.1|11694.3|599
1632744900000|2021-09-27 12:15:00|11698.2|11697.6|11697.6|11696.7|11699|11698.4|11695.5|11694.8|596
1632745200000|2021-09-27 12:20:00|11697.7|11696.8|11699.6|11698.7|11701.6|11700.9|11696.8|11695.9|824
1632745500000|2021-09-27 12:25:00|11699.7|11699|11695.6|11694.5|11700.4|11699.7|11695.1|11694.2|657
1632745800000|2021-09-27 12:30:00|11695.7|11694.6|11696.8|11695.9|11698.2|11697.4|11691.7|11690.8|888
1632746100000|2021-09-27 12:35:00|11696.7|11696.1|11705.3|11704.4|11707.7|11706.8|11695.5|11694.7|1140
1632746400000|2021-09-27 12:40:00|11705.2|11704.3|11707.7|11706.8|11709.7|11708.8|11703.8|11703.1|1141
1632746700000|2021-09-27 12:45:00|11707.6|11706.7|11705.1|11704.5|11709.8|11709|11704|11703.3|897
1632747000000|2021-09-27 12:50:00|11705|11704.4|11707.2|11706.6|11709.2|11708.5|11704.5|11703.9|865
1632747300000|2021-09-27 12:55:00|11707.3|11706.7|11707.7|11706.8|11709|11708.4|11706.1|11705.5|755
1632747600000|2021-09-27 13:00:00|11707.6|11707|11701.9|11701.3|11707.6|11707|11699.5|11698.6|917
1632747900000|2021-09-27 13:05:00|11702.3|11701.4|11700.2|11699.3|11703.1|11702.4|11698.8|11697.9|843
1632748200000|2021-09-27 13:10:00|11700.1|11699.2|11702.2|11701.6|11703.4|11702.5|11700.1|11699.2|587
1632748500000|2021-09-27 13:15:00|11702.3|11701.4|11700.7|11700.1|11703.9|11703.1|11700.1|11699.4|622
1632748800000|2021-09-27 13:20:00|11700.9|11700|11699.3|11698.4|11700.9|11700.2|11697.7|11696.9|636
1632749100000|2021-09-27 13:25:00|11699.2|11698.3|11697.1|11696.5|11700.6|11699.7|11695.8|11695.2|645
1632749400000|2021-09-27 13:30:00|11697.2|11696.6|11698.1|11697.5|11701.9|11701.1|11697.1|11696.5|915
1632749700000|2021-09-27 13:35:00|11698|11697.4|11694.8|11694.2|11698.2|11697.6|11693.3|11692.7|832
1632750000000|2021-09-27 13:40:00|11694.7|11694.1|11697.2|11696.6|11697.5|11696.8|11691|11690.4|832
1632750300000|2021-09-27 13:45:00|11697.1|11696.5|11697.3|11696.4|11699|11698.4|11694.5|11693.8|789
1632750600000|2021-09-27 13:50:00|11697|11696.5|11696.3|11695.7|11698.9|11698.3|11696.1|11695.5|823
1632750900000|2021-09-27 13:55:00|11696.1|11695.5|11702.4|11701.8|11704.3|11703.6|11696.1|11695.5|1002
1632751200000|2021-09-27 14:00:00|11702.5|11701.9|11704.2|11703.6|11705.4|11704.7|11698.9|11698.3|869
1632751500000|2021-09-27 14:05:00|11704.4|11703.5|11699.8|11699.2|11707.8|11707.1|11699.8|11699|786
1632751800000|2021-09-27 14:10:00|11700|11699.1|11703.4|11702.5|11703.5|11702.9|11699.8|11699|665
1632752100000|2021-09-27 14:15:00|11703.3|11702.4|11709.4|11708.5|11710.2|11709.3|11703.2|11702.4|786
1632752400000|2021-09-27 14:20:00|11709.5|11708.6|11705.9|11705.3|11709.7|11708.9|11705.6|11704.8|692
1632752700000|2021-09-27 14:25:00|11705.8|11705.2|11705.4|11704.5|11707|11706.3|11703.9|11703.1|591
1632753000000|2021-09-27 14:30:00|11705.3|11704.4|11704.4|11703.8|11705.4|11704.7|11702.7|11702.1|570
1632753300000|2021-09-27 14:35:00|11704.2|11703.6|11704.4|11703.8|11705.4|11704.5|11702.8|11702.1|548
1632753600000|2021-09-27 14:40:00|11704.3|11703.7|11702.1|11701.5|11705.7|11705|11701|11700.2|579
1632753900000|2021-09-27 14:45:00|11701.9|11701.3|11700.4|11699.8|11703.2|11702.6|11700|11699.3|542
1632754200000|2021-09-27 14:50:00|11700.2|11699.6|11698.9|11698.3|11704.6|11704|11697.3|11696.4|777
1632754500000|2021-09-27 14:55:00|11699.1|11698.2|11700.2|11699.6|11702.1|11701.2|11699.1|11698.2|728
1632754800000|2021-09-27 15:00:00|11700.4|11699.5|11705|11704.4|11706|11705.1|11700.1|11699.2|933
1632755100000|2021-09-27 15:05:00|11705.1|11704.2|11699.3|11698.7|11705.2|11704.4|11698.4|11697.8|634
1632755400000|2021-09-27 15:10:00|11699.4|11698.8|11699.8|11699.2|11700.2|11699.5|11697.7|11696.9|563
1632755700000|2021-09-27 15:15:00|11699.7|11699.1|11701.8|11701.2|11702.2|11701.6|11698.4|11697.7|505
1632756000000|2021-09-27 15:20:00|11701.6|11701|11701.4|11700.8|11703.2|11702.6|11700.9|11700.3|375
1632756300000|2021-09-27 15:25:00|11701.5|11700.9|11698.2|11697.3|11703.3|11702.7|11697.6|11696.8|570
1632756600000|2021-09-27 15:30:00|11698.1|11697.2|11699.5|11698.9|11702.7|11702|11697.5|11696.6|747
1632756900000|2021-09-27 15:35:00|11699.8|11699.2|11698.9|11698.3|11700|11699.4|11697.3|11696.6|592
1632757200000|2021-09-27 15:40:00|11698.8|11698.2|11701.1|11700.5|11701.7|11701.1|11698.1|11697.5|488
1632757500000|2021-09-27 15:45:00|11701|11700.4|11702.1|11701.5|11702.9|11702.2|11700.3|11699.4|493
1632757800000|2021-09-27 15:50:00|11702.2|11701.6|11703.5|11702.9|11703.7|11703.1|11702.2|11701.6|295
1632758100000|2021-09-27 15:55:00|11703.4|11702.8|11701.8|11701.2|11703.5|11702.9|11701.3|11700.5|385
1632758400000|2021-09-27 16:00:00|11702|11701.1|11701.7|11701.1|11702.2|11701.5|11700.2|11699.5|374
1632758700000|2021-09-27 16:05:00|11701.8|11701.2|11703.9|11703.3|11704.5|11703.9|11701.6|11700.9|346
1632759000000|2021-09-27 16:10:00|11703.6|11703|11705.2|11704.6|11705.7|11705|11702.9|11702.3|279
1632759300000|2021-09-27 16:15:00|11705.1|11704.5|11704.5|11703.9|11705.8|11705.1|11704.2|11703.5|307
1632759600000|2021-09-27 16:20:00|11704.4|11703.8|11704.1|11703.5|11706.2|11705.6|11704.1|11703.5|304
1632759900000|2021-09-27 16:25:00|11704.2|11703.6|11705.7|11705.1|11705.7|11705.1|11704.1|11703.5|236
1632760200000|2021-09-27 16:30:00|11705.6|11705|11705.1|11704.2|11706.5|11705.8|11705|11704.2|281
1632760500000|2021-09-27 16:35:00|11705.2|11704.3|11707.2|11706.6|11707.9|11707.3|11704.7|11704|357
1632760800000|2021-09-27 16:40:00|11707.1|11706.5|11705.9|11705.3|11707.6|11707|11705.9|11705.2|254
1632761100000|2021-09-27 16:45:00|11706|11705.4|11703.4|11702.5|11706.6|11706|11703.2|11702.5|277
1632761400000|2021-09-27 16:50:00|11703.3|11702.7|11702.3|11701.7|11703.9|11703.3|11701.8|11701.2|330
1632761700000|2021-09-27 16:55:00|11702.4|11701.8|11702.4|11701.8|11702.8|11702.2|11701.2|11700.5|314
1632762000000|2021-09-27 17:00:00|11702.3|11701.7|11702.1|11701.5|11705.8|11704.9|11701.3|11700.7|543
1632762300000|2021-09-27 17:05:00|11702.2|11701.6|11703|11702.4|11703.7|11703|11702.1|11701.5|337
1632762600000|2021-09-27 17:10:00|11702.9|11702.3|11703.5|11702.9|11703.8|11703.1|11701.4|11700.8|338
1632762900000|2021-09-27 17:15:00|11703.6|11703|11704.5|11703.9|11704.7|11703.9|11703.1|11702.2|277
1632763200000|2021-09-27 17:20:00|11704.6|11703.7|11703.1|11702.5|11704.8|11704|11703|11702.3|214
1632763500000|2021-09-27 17:25:00|11703.3|11702.4|11704.9|11704.3|11705.1|11704.4|11703.1|11702.3|275
1632763800000|2021-09-27 17:30:00|11705|11704.1|11703|11702.4|11705.1|11704.3|11703|11702.4|178
1632764100000|2021-09-27 17:35:00|11702.9|11702.3|11701.9|11701.3|11703.7|11703|11701.3|11700.5|217
1632764400000|2021-09-27 17:40:00|11701.8|11701.2|11701.8|11701.2|11702.6|11701.9|11701.6|11700.8|154
1632764700000|2021-09-27 17:45:00|11701.9|11701|11701.2|11700.6|11702.4|11701.7|11700.7|11699.9|244
1632765000000|2021-09-27 17:50:00|11701.3|11700.7|11702.6|11702|11703.1|11702.5|11701.2|11700.5|218
1632765300000|2021-09-27 17:55:00|11702.5|11701.9|11704.9|11704.3|11706.2|11705.6|11702.5|11701.9|261
1632765600000|2021-09-27 18:00:00|11705|11704.4|11707.4|11706.8|11708.8|11708.1|11705|11704.4|393
1632765900000|2021-09-27 18:05:00|11707.7|11707.1|11708.3|11707.7|11708.3|11707.7|11707.2|11706.5|167
1632766200000|2021-09-27 18:10:00|11708.1|11707.5|11707.7|11707.1|11708.8|11708.1|11707.6|11707|236
1632766500000|2021-09-27 18:15:00|11707.8|11707.2|11708.1|11707.2|11708.2|11707.4|11707.2|11706.3|174
1632766800000|2021-09-27 18:20:00|11708|11707.1|11707.8|11707.2|11708.6|11707.8|11707.8|11707|153
1632767100000|2021-09-27 18:25:00|11707.9|11707.3|11708.6|11707.7|11708.6|11707.7|11707.7|11707|99
1632767400000|2021-09-27 18:30:00|11708.5|11707.6|11707.8|11706.9|11708.7|11708.1|11707.7|11706.8|203
1632767700000|2021-09-27 18:35:00|11707.5|11706.6|11705.2|11704.6|11707.8|11706.7|11704.6|11703.8|243
1632768000000|2021-09-27 18:40:00|11705.1|11704.5|11705|11704.4|11705.7|11705.1|11704|11703.3|219
1632768300000|2021-09-27 18:45:00|11704.9|11704.3|11704.6|11704|11705.4|11704.6|11704|11703.3|251
1632768600000|2021-09-27 18:50:00|11704.7|11704.1|11703|11702.1|11705.5|11704.7|11702.4|11701.7|181
1632768900000|2021-09-27 18:55:00|11702.9|11702|11699.4|11698.8|11703.4|11702.8|11699.4|11698.8|330
1632769200000|2021-09-27 19:00:00|11699.5|11698.9|11700.2|11699.6|11701.1|11700.4|11699.4|11698.8|282
1632769500000|2021-09-27 19:05:00|11700.3|11699.4|11698.9|11698|11701.1|11700.2|11698.8|11698|239
1632769800000|2021-09-27 19:10:00|11699|11698.1|11699.5|11698.6|11699.6|11698.9|11698.8|11698.1|156
1632770100000|2021-09-27 19:15:00|11699.6|11698.7|11699.9|11699|11699.9|11699.1|11699.2|11698.4|160
1632770400000|2021-09-27 19:20:00|11699.7|11699.1|11698.4|11697.5|11699.9|11699.1|11698.3|11697.4|192
1632770700000|2021-09-27 19:25:00|11698.3|11697.4|11698.5|11697.6|11698.6|11697.8|11698.2|11697.4|105
1632771000000|2021-09-27 19:30:00|11698.6|11697.7|11698.6|11697.7|11698.6|11697.8|11697.1|11696.5|171
1632771300000|2021-09-27 19:35:00|11698.5|11697.6|11698.3|11697.7|11698.7|11698|11697.2|11696.4|280
1632771600000|2021-09-27 19:40:00|11698.4|11697.8|11698.9|11698.3|11699.6|11698.9|11697.9|11697.3|181
1632771900000|2021-09-27 19:45:00|11698.7|11697.8|11698.5|11697.6|11698.7|11698|11697.9|11697.3|140
1632772200000|2021-09-27 19:50:00|11698.6|11697.7|11698.8|11697.9|11699|11698.3|11697.2|11696.4|280
1632772500000|2021-09-27 19:55:00|11698.7|11697.8|11699.1|11698.2|11699.9|11699|11697.9|11697|425
1632772800000|2021-09-27 20:00:00|11699|11698.1|11698.2|11697.3|11699|11698.1|11697.6|11696.9|201
1632773100000|2021-09-27 20:05:00|11698.3|11697.4|11698.2|11697.3|11698.4|11697.7|11697.3|11696.6|111
1632773400000|2021-09-27 20:10:00|11698.3|11697.4|11698.6|11698|11699.2|11698.5|11698|11697.1|106
1632773700000|2021-09-27 20:15:00|11698.5|11697.9|11698.1|11697.2|11698.7|11697.9|11697.6|11696.8|95
1632774000000|2021-09-27 20:20:00|11697.6|11697|11698.1|11697.2|11698.8|11697.9|11697.4|11696.7|142
1632774300000|2021-09-27 20:25:00|11698|11697.5|11699.7|11699.1|11700.7|11699.8|11697.8|11697|186
1632774600000|2021-09-27 20:30:00|11699.6|11699|11699.9|11699|11700.1|11699.2|11698.7|11697.8|113
1632774900000|2021-09-27 20:35:00|11700|11699.1|11699.4|11698.5|11700.1|11699.2|11699.2|11698.3|86
1632775200000|2021-09-27 20:40:00|11699.3|11698.4|11697.9|11697|11700|11699.2|11697.6|11696.8|115
1632775500000|2021-09-27 20:45:00|11698|11697.1|11697.2|11696.3|11698.2|11697.3|11696.8|11695.9|144
1632775800000|2021-09-27 20:50:00|11697.3|11696.4|11696.5|11695.6|11697.4|11696.5|11696.3|11695.4|231
1632776100000|2021-09-27 20:55:00|11696.6|11695.7|11696.8|11694.5|11696.8|11695.7|11694.8|11693.2|343
1632776400000|2021-09-27 21:00:00|11696.6|11693.9|11699.4|11692.5|11699.7|11694|11696.3|11692.4|64
1632776700000|2021-09-27 21:05:00|11700.1|11693.1|11701.7|11694.7|11701.7|11694.7|11699|11692.1|81
1632777000000|2021-09-27 21:10:00|11701|11694|11699.7|11692.7|11701.8|11694.8|11699.3|11692.3|152
1632777300000|2021-09-27 21:15:00|11699.6|11692.6|11699.6|11692.6|11701|11694|11698.9|11691.9|98
1632777600000|2021-09-27 21:20:00|11699.7|11692.7|11697.6|11695.1|11701.9|11695.8|11697.1|11692.3|187
1632777900000|2021-09-27 21:25:00|11697.7|11695|11698|11694.2|11700.8|11695.7|11697|11691.6|186
1632778200000|2021-09-27 21:30:00|11698.1|11694.1|11698.2|11694.6|11698.8|11696.2|11697|11693.7|143
1632778500000|2021-09-27 21:35:00|11698.3|11694.7|11698.1|11695.3|11699|11695.7|11697.4|11694.1|122
1632778800000|2021-09-27 21:40:00|11698|11695.4|11698.9|11695.2|11699.5|11697.4|11697.6|11692.2|272
1632779100000|2021-09-27 21:45:00|11699.2|11695.3|11699.1|11696.2|11699.2|11697.3|11698.2|11694.9|85
1632779400000|2021-09-27 21:50:00|11698.9|11696.4|11701.3|11694.3|11701.3|11697.1|11698.5|11692.7|159
1632779700000|2021-09-27 21:55:00|11700.9|11693.9|11701|11694|11702.4|11696.4|11700.6|11693.8|190
1632780000000|2021-09-27 22:00:00|11701.4|11694.6|11697.3|11696|11701.4|11696.7|11697.1|11693|404
1632780300000|2021-09-27 22:05:00|11697.4|11696.1|11697.4|11696.5|11697.9|11696.8|11696.8|11695.9|150
1632780600000|2021-09-27 22:10:00|11697.3|11696.2|11696.5|11695.6|11697.6|11696.5|11696.2|11694.9|127
1632780900000|2021-09-27 22:15:00|11696.4|11695.5|11696.2|11695|11696.8|11695.8|11695.9|11694.9|114
1632781200000|2021-09-27 22:20:00|11696|11694.9|11696.5|11695.6|11696.6|11695.6|11695.9|11694.9|117
1632781500000|2021-09-27 22:25:00|11696.4|11695.5|11696.5|11695.6|11696.7|11695.7|11696.3|11695.4|71
1632781800000|2021-09-27 22:30:00|11696.6|11695.5|11697|11696.1|11697.1|11696.2|11696.4|11695.4|96
1632782100000|2021-09-27 22:35:00|11696.9|11696|11697.3|11696.4|11697.3|11696.4|11696.8|11695.9|63
1632782400000|2021-09-27 22:40:00|11697.2|11696|11697|11696.1|11697.5|11696.6|11697|11696|70
1632782700000|2021-09-27 22:45:00|11697.1|11696.2|11696.5|11695.6|11697.1|11696.2|11696.1|11695.2|81
1632783000000|2021-09-27 22:50:00|11696.6|11695.7|11695.6|11694.7|11696.7|11695.7|11695.4|11694.5|71
1632783300000|2021-09-27 22:55:00|11695.4|11694.5|11695.8|11694.9|11696.2|11695.3|11695.4|11694.5|41
1632783600000|2021-09-27 23:00:00|11695.9|11695|11696.1|11695.2|11696.3|11695.4|11695.7|11694.8|63
1632783900000|2021-09-27 23:05:00|11696|11695.1|11695.1|11694.2|11696|11695.1|11694.8|11693.9|65
1632784200000|2021-09-27 23:10:00|11695.2|11694.3|11695.2|11694.3|11695.3|11694.4|11695|11694.1|34
1632784500000|2021-09-27 23:15:00|11695.3|11694.4|11695.1|11694.2|11695.4|11694.5|11694.9|11694|41
1632784800000|2021-09-27 23:20:00|11695|11694.1|11694.7|11693.8|11695.2|11694.3|11694.6|11693.7|49
1632785100000|2021-09-27 23:25:00|11694.6|11693.7|11694.7|11693.8|11694.7|11693.8|11694.5|11693.6|40
1632785400000|2021-09-27 23:30:00|11694.6|11693.7|11695.1|11694.2|11695.2|11694.3|11694.5|11693.6|66
1632785700000|2021-09-27 23:35:00|11695.2|11694.3|11695.2|11694.3|11695.3|11694.4|11695|11694.2|25
1632786000000|2021-09-27 23:40:00|11695.1|11694.2|11695.7|11694.8|11695.7|11694.8|11695|11694.2|53
1632786300000|2021-09-27 23:45:00|11695.8|11694.9|11695.9|11695|11696.2|11695.3|11695.6|11694.7|61
1632786600000|2021-09-27 23:50:00|11695.8|11694.9|11696.7|11695.8|11696.9|11696|11695.7|11694.8|57
1632786900000|2021-09-27 23:55:00|11696.8|11695.9|11696.3|11695.4|11696.8|11695.9|11695.9|11695|42
1632787200000|2021-09-28 00:00:00|11696.2|11695.3|11696.2|11695.3|11697.3|11696.5|11695.8|11694.9|159
1632787500000|2021-09-28 00:05:00|11696.3|11695.4|11696|11695.1|11696.3|11695.4|11695.1|11694.3|121
1632787800000|2021-09-28 00:10:00|11695.9|11695.4|11695.7|11694.8|11696.4|11695.6|11694.8|11693.9|108
1632788100000|2021-09-28 00:15:00|11695.8|11695.1|11694.7|11693.8|11695.9|11695.2|11694.7|11693.8|120
1632788400000|2021-09-28 00:20:00|11694.9|11694|11696.2|11695.3|11696.3|11695.4|11694.3|11693.5|139
1632788700000|2021-09-28 00:25:00|11696.3|11695.4|11694.2|11693.3|11696.3|11695.4|11693.7|11693|145
1632789000000|2021-09-28 00:30:00|11694.3|11693.4|11692.3|11691.4|11694.3|11693.4|11691.6|11690.9|181
1632789300000|2021-09-28 00:35:00|11692.4|11691.5|11692.4|11691.8|11693.4|11692.7|11691.7|11690.8|178
1632789600000|2021-09-28 00:40:00|11692.6|11691.7|11693.5|11692.6|11693.6|11692.8|11692.2|11691.6|88
1632789900000|2021-09-28 00:45:00|11693.6|11692.7|11687.5|11686.6|11693.6|11692.9|11687.4|11686.5|292
1632790200000|2021-09-28 00:50:00|11687.4|11686.5|11687.3|11686.4|11687.6|11686.9|11686.5|11685.7|249
1632790500000|2021-09-28 00:55:00|11687.2|11686.3|11689.2|11688.3|11689.8|11688.9|11686.9|11686|245
1632790800000|2021-09-28 01:00:00|11689.6|11688.7|11688.3|11687.7|11689.8|11688.9|11688.1|11687.3|204
1632791100000|2021-09-28 01:05:00|11688.4|11687.5|11687|11686.1|11688.4|11687.5|11686.4|11685.7|197
1632791400000|2021-09-28 01:10:00|11687.1|11686.2|11687.5|11686.6|11688|11687.1|11686.6|11685.7|196
1632791700000|2021-09-28 01:15:00|11687.7|11686.8|11686.5|11685.6|11687.7|11686.8|11686|11685.2|147
1632792000000|2021-09-28 01:20:00|11686.6|11685.7|11686.7|11685.8|11687|11686.2|11686|11685.1|189
1632792300000|2021-09-28 01:25:00|11686.6|11685.7|11687.1|11686.2|11687.4|11686.5|11685.6|11684.8|201
1632792600000|2021-09-28 01:30:00|11687.2|11686.3|11686.2|11685.3|11687.3|11686.6|11685.9|11685.1|206
1632792900000|2021-09-28 01:35:00|11686.1|11685.2|11686.1|11685.5|11687.1|11686.5|11686|11685.2|153
1632793200000|2021-09-28 01:40:00|11686.2|11685.6|11686|11685.4|11686.6|11685.9|11685.9|11685.2|140
1632793500000|2021-09-28 01:45:00|11686.2|11685.6|11687.6|11686.7|11687.8|11686.9|11685.9|11685.2|175
1632793800000|2021-09-28 01:50:00|11687.5|11686.9|11687.9|11687.3|11688.1|11687.3|11687.2|11686.5|181
1632794100000|2021-09-28 01:55:00|11687.8|11687.2|11688|11687.4|11688.2|11687.6|11687.4|11686.6|200
1632794400000|2021-09-28 02:00:00|11688.1|11687.5|11689.6|11688.7|11689.7|11688.9|11688.1|11687.3|259
1632794700000|2021-09-28 02:05:00|11689.7|11688.8|11690.5|11689.6|11691.5|11690.6|11689.3|11688.5|241
1632795000000|2021-09-28 02:10:00|11690.6|11689.7|11692.2|11691.3|11692.3|11691.6|11690.5|11689.6|238
1632795300000|2021-09-28 02:15:00|11692.1|11691.2|11690.9|11690|11692.3|11691.4|11690.7|11689.8|152
1632795600000|2021-09-28 02:20:00|11691|11690.1|11691.6|11690.7|11692|11691.1|11690.8|11690|93
1632795900000|2021-09-28 02:25:00|11691.5|11690.9|11691.2|11690.3|11691.6|11691|11690.6|11689.7|111
1632796200000|2021-09-28 02:30:00|11691.1|11690.2|11688.1|11687.2|11691.2|11690.3|11688|11687.1|194
1632796500000|2021-09-28 02:35:00|11688.2|11687.3|11689.7|11688.8|11689.8|11689.1|11688|11687.2|138
1632796800000|2021-09-28 02:40:00|11689.6|11688.7|11690.7|11689.8|11691.1|11690.5|11689.4|11688.6|132
1632797100000|2021-09-28 02:45:00|11690.5|11689.9|11693.1|11692.5|11693.4|11692.5|11690.3|11689.5|194
1632797400000|2021-09-28 02:50:00|11693|11692.2|11692.8|11691.9|11694.5|11693.8|11692.5|11691.7|163
1632797700000|2021-09-28 02:55:00|11692.7|11691.8|11693.9|11693|11694.5|11693.6|11690.1|11689.3|486
1632798000000|2021-09-28 03:00:00|11693.6|11692.8|11694.3|11693.4|11695.3|11694.4|11693.6|11692.8|205
1632798300000|2021-09-28 03:05:00|11694.4|11693.5|11694.3|11693.4|11694.4|11693.6|11693.6|11692.8|122
1632798600000|2021-09-28 03:10:00|11694|11693.5|11694|11693.1|11694.9|11694.1|11693.7|11692.9|124
1632798900000|2021-09-28 03:15:00|11693.9|11693|11694|11693.1|11694.3|11693.5|11693.7|11692.8|81
1632799200000|2021-09-28 03:20:00|11694.1|11693.2|11693.6|11692.7|11694.2|11693.3|11693.2|11692.4|80
1632799500000|2021-09-28 03:25:00|11693.5|11692.6|11692.1|11691.2|11693.7|11692.8|11691.7|11691|174
1632799800000|2021-09-28 03:30:00|11692|11691.4|11693.3|11692.7|11694.8|11693.9|11691.7|11690.9|178
1632800100000|2021-09-28 03:35:00|11693.5|11692.6|11692.3|11691.4|11693.8|11693.1|11691.9|11691.1|191
1632800400000|2021-09-28 03:40:00|11692.2|11691.3|11691.7|11691.1|11692.4|11691.5|11691.7|11690.9|131
1632800700000|2021-09-28 03:45:00|11691.8|11691.2|11691.9|11691|11692.2|11691.3|11691.6|11690.8|119
1632801000000|2021-09-28 03:50:00|11692|11691.1|11693.1|11692.2|11693.1|11692.2|11691.3|11690.5|130
1632801300000|2021-09-28 03:55:00|11693|11692.1|11692.2|11691.3|11694.1|11693.2|11691.9|11691|206
1632801600000|2021-09-28 04:00:00|11692.1|11691.2|11692.6|11692|11692.7|11692|11691.7|11690.9|136
1632801900000|2021-09-28 04:05:00|11692.7|11692.1|11692.7|11691.8|11693.6|11692.7|11692.4|11691.6|112
1632802200000|2021-09-28 04:10:00|11692.6|11691.7|11692.4|11691.8|11692.9|11692.1|11692.2|11691.4|84
1632802500000|2021-09-28 04:15:00|11692.3|11691.7|11693.9|11693.3|11694.3|11693.5|11692.3|11691.6|106
1632802800000|2021-09-28 04:20:00|11694.1|11693.2|11693.9|11693|11694.6|11693.8|11693.7|11693|75
1632803100000|2021-09-28 04:25:00|11694|11693.1|11694.6|11693.7|11694.8|11694|11694|11693.1|85
1632803400000|2021-09-28 04:30:00|11694.7|11693.8|11694.8|11693.9|11695|11694.3|11694.6|11693.7|93
1632803700000|2021-09-28 04:35:00|11694.9|11694|11695.2|11694.3|11695.2|11694.3|11694.2|11693.4|105
1632804000000|2021-09-28 04:40:00|11695.3|11694.4|11697.4|11696.5|11697.4|11696.6|11695|11694.2|166
1632804300000|2021-09-28 04:45:00|11697.3|11696.4|11696.1|11695.5|11697.3|11696.5|11696|11695.2|95
1632804600000|2021-09-28 04:50:00|11696.2|11695.6|11696.9|11696|11696.9|11696.1|11695.6|11694.8|107
1632804900000|2021-09-28 04:55:00|11697.2|11696.3|11699.1|11698.5|11699.2|11698.6|11697.2|11696.3|185
1632805200000|2021-09-28 05:00:00|11699.2|11698.3|11702.3|11701.4|11702.5|11701.6|11698.9|11698.2|300
1632805500000|2021-09-28 05:05:00|11702.2|11701.3|11703|11702.1|11703.6|11702.7|11701.8|11701.1|167
1632805800000|2021-09-28 05:10:00|11703.1|11702.2|11703|11702.1|11703.8|11702.9|11701.9|11701.2|178
1632806100000|2021-09-28 05:15:00|11703.1|11702.2|11701|11700.1|11703.2|11702.5|11700.8|11700|188
1632806400000|2021-09-28 05:20:00|11701.1|11700.2|11700.6|11699.7|11701.6|11700.7|11700.5|11699.6|149
1632806700000|2021-09-28 05:25:00|11700.4|11699.5|11699.5|11698.6|11700.4|11699.5|11698.7|11697.8|326
1632807000000|2021-09-28 05:30:00|11699.6|11698.7|11699.1|11698.2|11700.3|11699.5|11699|11698.1|209
1632807300000|2021-09-28 05:35:00|11699.2|11698.3|11698.4|11697.8|11699.7|11698.8|11698.4|11697.7|131
1632807600000|2021-09-28 05:40:00|11698.3|11697.7|11697.7|11696.8|11699.6|11698.7|11697.6|11696.7|119
1632807900000|2021-09-28 05:45:00|11697.6|11696.7|11700.4|11699.8|11700.8|11699.9|11697.3|11696.4|163
1632808200000|2021-09-28 05:50:00|11700.6|11699.7|11700.4|11699.5|11700.6|11699.7|11698.7|11697.9|149
1632808500000|2021-09-28 05:55:00|11700.3|11699.4|11699.2|11698.3|11701.3|11700.4|11699.2|11698.3|275
1632808800000|2021-09-28 06:00:00|11699.3|11698.4|11700.7|11699.8|11701.8|11700.9|11699.1|11698.2|369
1632809100000|2021-09-28 06:05:00|11700.6|11699.7|11698.1|11697.2|11700.7|11699.8|11696.1|11695.3|368
1632809400000|2021-09-28 06:10:00|11698|11697.1|11693.8|11692.9|11698.3|11697.6|11693.1|11692.2|405
1632809700000|2021-09-28 06:15:00|11694|11693.1|11688.9|11688|11694.7|11693.8|11688.8|11687.9|576
1632810000000|2021-09-28 06:20:00|11689|11688.1|11688.3|11687.4|11689.3|11688.4|11687.7|11686.8|520
1632810300000|2021-09-28 06:25:00|11688.4|11687.5|11685.9|11685|11688.7|11688|11681.9|11680.9|606
1632810600000|2021-09-28 06:30:00|11685.8|11684.9|11685.3|11684.4|11688.2|11687.6|11684.9|11684|528
1632810900000|2021-09-28 06:35:00|11685.2|11684.3|11682.1|11681.2|11685.3|11684.5|11681.2|11680.3|584
1632811200000|2021-09-28 06:40:00|11682.2|11681.3|11683.8|11682.9|11685.4|11684.6|11682.1|11681.2|482
1632811500000|2021-09-28 06:45:00|11683.6|11683|11681.9|11681|11684.8|11684|11681.8|11681|471
1632811800000|2021-09-28 06:50:00|11681.8|11681.2|11677.2|11676.3|11681.9|11681.3|11675.7|11674.9|546
1632812100000|2021-09-28 06:55:00|11677.1|11676.5|11676.9|11676|11678.3|11677.5|11674.8|11673.9|658
1632812400000|2021-09-28 07:00:00|11677|11676.1|11676.1|11675.2|11681.5|11680.6|11675.6|11674.8|732
1632812700000|2021-09-28 07:05:00|11676|11675.1|11676.4|11675.5|11677.9|11677.1|11674.2|11673.3|688
1632813000000|2021-09-28 07:10:00|11676.5|11675.9|11675.4|11674.5|11676.9|11676.2|11672.7|11672|614
1632813300000|2021-09-28 07:15:00|11675.1|11674.3|11678.8|11677.9|11678.9|11678|11674.7|11674|589
1632813600000|2021-09-28 07:20:00|11678.9|11678|11677.9|11677|11679.9|11679|11676.5|11675.8|655
1632813900000|2021-09-28 07:25:00|11677.8|11676.9|11677.2|11676.3|11679|11678.3|11676.4|11675.6|732
1632814200000|2021-09-28 07:30:00|11677|11676.1|11673.9|11673.3|11677|11676.1|11672.9|11672.1|730
1632814500000|2021-09-28 07:35:00|11674.1|11673.2|11678.5|11677.9|11678.6|11677.9|11672.6|11671.8|490
1632814800000|2021-09-28 07:40:00|11678.4|11677.8|11680.3|11679.4|11680.4|11679.5|11676.8|11676|507
1632815100000|2021-09-28 07:45:00|11680.2|11679.3|11681.9|11681|11681.9|11681|11678.8|11677.9|556
1632815400000|2021-09-28 07:50:00|11681.8|11680.9|11684.6|11684|11685.2|11684.4|11681.7|11680.8|574
1632815700000|2021-09-28 07:55:00|11684.5|11683.9|11687.3|11686.7|11687.5|11686.9|11684.3|11683.6|553
1632816000000|2021-09-28 08:00:00|11687|11686.4|11687.9|11687|11689.3|11688.5|11686|11685.3|616
1632816300000|2021-09-28 08:05:00|11687.8|11687.2|11685|11684.1|11688.3|11687.4|11684.9|11684|461
1632816600000|2021-09-28 08:10:00|11684.7|11683.8|11683.5|11682.6|11684.7|11683.8|11680.5|11679.6|593
1632816900000|2021-09-28 08:15:00|11683.6|11682.7|11683|11682.4|11684.3|11683.4|11682.1|11681.3|507
1632817200000|2021-09-28 08:20:00|11682.7|11682.1|11678.5|11677.9|11682.8|11682.1|11675.7|11674.8|604
1632817500000|2021-09-28 08:25:00|11678.7|11677.8|11679.6|11679|11680.3|11679.7|11678.4|11677.7|508
1632817800000|2021-09-28 08:30:00|11679.7|11679.1|11684|11683.4|11686.7|11685.8|11678.6|11677.9|690
1632818100000|2021-09-28 08:35:00|11683.9|11683.3|11680.2|11679.3|11683.9|11683.3|11678.7|11678|526
1632818400000|2021-09-28 08:40:00|11680.1|11679.5|11678.9|11678|11682.3|11681.4|11678.7|11677.8|464
1632818700000|2021-09-28 08:45:00|11678.8|11678.2|11679.8|11678.9|11681.8|11681.1|11678.7|11677.8|443
1632819000000|2021-09-28 08:50:00|11679.7|11678.8|11681.2|11680.3|11681.3|11680.4|11677.8|11676.9|482
1632819300000|2021-09-28 08:55:00|11681.1|11680.2|11681.1|11680.2|11681.8|11681|11677.8|11677.1|469
1632819600000|2021-09-28 09:00:00|11681.2|11680.3|11676.8|11675.9|11681.3|11680.4|11676.5|11675.8|593
1632819900000|2021-09-28 09:05:00|11676.7|11675.8|11678.7|11677.8|11679|11678.1|11676|11675.3|349
1632820200000|2021-09-28 09:10:00|11678.8|11677.9|11682.6|11681.7|11685.5|11684.7|11678.4|11677.7|439
1632820500000|2021-09-28 09:15:00|11682.5|11681.6|11681.3|11680.4|11683.8|11683|11680.2|11679.5|503
1632820800000|2021-09-28 09:20:00|11681|11680.3|11683.1|11682.2|11683.2|11682.3|11680|11679.2|458
1632821100000|2021-09-28 09:25:00|11682.8|11681.9|11680.1|11679.2|11683.8|11683.1|11679.5|11678.7|435
1632821400000|2021-09-28 09:30:00|11680.2|11679.3|11676.5|11675.9|11680.4|11679.5|11676.4|11675.6|399
1632821700000|2021-09-28 09:35:00|11676.6|11676|11675.2|11674.3|11677.6|11676.7|11674.1|11673.2|425
1632822000000|2021-09-28 09:40:00|11675|11674.4|11675.3|11674.4|11676.8|11675.9|11674.5|11673.6|400
1632822300000|2021-09-28 09:45:00|11675.2|11674.6|11676.8|11675.9|11677.3|11676.6|11673.7|11672.8|394
1632822600000|2021-09-28 09:50:00|11676.7|11675.8|11675.4|11674.5|11676.9|11676.1|11674.3|11673.4|432
1632822900000|2021-09-28 09:55:00|11675.5|11674.9|11679.1|11678.2|11679.3|11678.4|11675.1|11674.3|471
1632823200000|2021-09-28 10:00:00|11679.2|11678.3|11679.9|11679.3|11680.3|11679.5|11676.9|11676.1|627
1632823500000|2021-09-28 10:05:00|11679.8|11679.2|11677.7|11676.8|11680.2|11679.4|11677.5|11676.6|497
1632823800000|2021-09-28 10:10:00|11677.6|11676.7|11680|11679.4|11680.4|11679.6|11677.5|11676.6|408
1632824100000|2021-09-28 10:15:00|11680.3|11679.3|11682.2|11681.3|11683.6|11682.9|11680.1|11679.3|518
1632824400000|2021-09-28 10:20:00|11682.3|11681.4|11679.2|11678.3|11683.7|11683|11679|11678.1|484
1632824700000|2021-09-28 10:25:00|11679.4|11678.5|11677.5|11676.6|11679.8|11679|11677.1|11676.2|525
1632825000000|2021-09-28 10:30:00|11677.4|11676.5|11678.6|11678|11678.7|11678|11675.6|11674.7|503
1632825300000|2021-09-28 10:35:00|11678.9|11678.3|11678.7|11677.8|11680.2|11679.5|11677.1|11676.4|548
1632825600000|2021-09-28 10:40:00|11678.8|11677.9|11681.1|11680.2|11681.1|11680.2|11678|11677.1|419
1632825900000|2021-09-28 10:45:00|11681|11680.1|11676.9|11676|11681.1|11680.2|11676.3|11675.6|467
1632826200000|2021-09-28 10:50:00|11676.8|11675.9|11679.3|11678.4|11681.3|11680.4|11676.5|11675.8|611
1632826500000|2021-09-28 10:55:00|11679.2|11678.6|11682.2|11681.3|11682.3|11681.6|11678|11677.2|663
1632826800000|2021-09-28 11:00:00|11682.3|11681.4|11683.6|11682.7|11683.8|11683|11680.1|11679.2|590
1632827100000|2021-09-28 11:05:00|11683.5|11682.9|11680.1|11679.2|11684.2|11683.4|11680|11679.1|657
1632827400000|2021-09-28 11:10:00|11680.2|11679.3|11679.6|11678.7|11680.7|11679.8|11677.9|11677|556
1632827700000|2021-09-28 11:15:00|11679.5|11678.6|11684.1|11683.2|11685.7|11684.8|11678.6|11677.7|636
1632828000000|2021-09-28 11:20:00|11684|11683.1|11682|11681.4|11687|11686.4|11681.8|11681.2|742
1632828300000|2021-09-28 11:25:00|11681.9|11681.3|11685|11684.1|11685.7|11685|11681.3|11680.4|648
1632828600000|2021-09-28 11:30:00|11684.8|11683.9|11686.7|11686.1|11687.7|11686.8|11683.5|11682.8|662
1632828900000|2021-09-28 11:35:00|11686.6|11686|11687.1|11686.2|11687.7|11687|11685.7|11685|528
1632829200000|2021-09-28 11:40:00|11687|11686.1|11689.6|11689|11690.5|11689.7|11686.9|11686.1|549
1632829500000|2021-09-28 11:45:00|11689.5|11688.7|11691.7|11690.8|11693.6|11692.7|11688|11687.4|658
1632829800000|2021-09-28 11:50:00|11691.8|11690.9|11689.8|11688.9|11693.8|11692.9|11689|11688.3|651
1632830100000|2021-09-28 11:55:00|11689.9|11689|11687.8|11686.9|11691.7|11690.9|11687.5|11686.6|666
1632830400000|2021-09-28 12:00:00|11687.7|11686.8|11687.1|11686.2|11689.4|11688.5|11683.9|11683|789
1632830700000|2021-09-28 12:05:00|11687|11686.1|11680|11679.1|11687.7|11686.8|11679.1|11678.2|821
1632831000000|2021-09-28 12:10:00|11680.1|11679.2|11678.2|11677.6|11681.3|11680.6|11678|11677.3|789
1632831300000|2021-09-28 12:15:00|11678.4|11677.5|11678.2|11677.3|11681.1|11680.2|11677.5|11676.7|674
1632831600000|2021-09-28 12:20:00|11678.1|11677.2|11681|11680.4|11683.2|11682.5|11676.4|11675.6|888
1632831900000|2021-09-28 12:25:00|11680.7|11680.1|11682.7|11681.8|11682.7|11681.8|11677.8|11676.9|721
1632832200000|2021-09-28 12:30:00|11682.8|11681.9|11682.7|11681.8|11685.8|11685.2|11681|11680.1|748
1632832500000|2021-09-28 12:35:00|11683|11682.1|11678.7|11677.8|11683|11682.1|11677.7|11677|928
1632832800000|2021-09-28 12:40:00|11678.6|11677.7|11676.1|11675.5|11679.3|11678.4|11674.4|11673.5|1115
1632833100000|2021-09-28 12:45:00|11676.2|11675.6|11677.9|11677.3|11680.6|11679.9|11675|11674.4|887
1632833400000|2021-09-28 12:50:00|11678.4|11677.5|11673.6|11673|11678.8|11677.9|11673.6|11672.9|836
1632833700000|2021-09-28 12:55:00|11673.5|11672.9|11681.2|11680.3|11682.1|11681.2|11673.2|11672.5|863
1632834000000|2021-09-28 13:00:00|11681.1|11680.2|11682.3|11681.4|11682.8|11682.2|11679.6|11678.7|857
1632834300000|2021-09-28 13:05:00|11682.1|11681.2|11684.6|11684|11688.4|11687.7|11681.2|11680.3|852
1632834600000|2021-09-28 13:10:00|11684.8|11683.9|11684.6|11683.7|11685.8|11685.1|11681.8|11680.9|753
1632834900000|2021-09-28 13:15:00|11684.5|11683.9|11678.5|11677.9|11684.7|11684.1|11678.1|11677.4|680
1632835200000|2021-09-28 13:20:00|11678.6|11678|11681.3|11680.7|11681.5|11680.9|11678.6|11678|734
1632835500000|2021-09-28 13:25:00|11681.5|11680.6|11685|11684.4|11686.4|11685.7|11680.3|11679.7|700
1632835800000|2021-09-28 13:30:00|11684.9|11684.3|11678.8|11677.9|11685.5|11684.9|11678|11677.1|1098
1632836100000|2021-09-28 13:35:00|11678.9|11678|11675.8|11675.2|11679.9|11679|11674.5|11673.8|829
1632836400000|2021-09-28 13:40:00|11675.9|11675.3|11675.5|11674.6|11678.2|11677.6|11674.4|11673.7|759
1632836700000|2021-09-28 13:45:00|11675.4|11674.5|11673.7|11673.1|11675.5|11674.9|11672.2|11671.6|823
1632837000000|2021-09-28 13:50:00|11673.6|11673|11676.1|11675.5|11677.9|11677|11671.9|11671.3|1022
1632837300000|2021-09-28 13:55:00|11676|11675.4|11681.3|11680.4|11682.8|11682.1|11675.9|11675|841
1632837600000|2021-09-28 14:00:00|11681.1|11680.2|11682.6|11681.7|11683|11682.1|11676.3|11675.4|1152
1632837900000|2021-09-28 14:05:00|11682.5|11681.6|11679.1|11678.2|11682.9|11682|11675.5|11674.7|1051
1632838200000|2021-09-28 14:10:00|11679|11678.1|11681.1|11680.2|11681.4|11680.5|11676.9|11676.1|912
1632838500000|2021-09-28 14:15:00|11680.8|11680.1|11685.6|11684.7|11701.6|11700.7|11680.4|11679.5|1582
1632838800000|2021-09-28 14:20:00|11685.7|11684.8|11697.8|11696.9|11698.6|11697.7|11683.4|11682.5|1183
1632839100000|2021-09-28 14:25:00|11697.7|11696.8|11693.3|11692.4|11699.2|11698.3|11689.6|11688.7|1313
1632839400000|2021-09-28 14:30:00|11693.2|11692.3|11690.1|11689.2|11697.8|11696.9|11688.3|11687.4|1212
1632839700000|2021-09-28 14:35:00|11690|11689.1|11691|11690.1|11693.3|11692.4|11686.5|11685.6|1271
1632840000000|2021-09-28 14:40:00|11690.7|11689.8|11686.4|11685.5|11692.6|11691.7|11682.1|11681.2|1010
1632840300000|2021-09-28 14:45:00|11686.2|11685.3|11679.4|11678.5|11686.9|11686|11679.4|11678.5|890
1632840600000|2021-09-28 14:50:00|11679.5|11678.6|11679.3|11678.4|11684.8|11683.9|11677.8|11676.9|976
1632840900000|2021-09-28 14:55:00|11679.1|11678.2|11674.3|11673.4|11679.2|11678.3|11672.6|11671.7|1122
1632841200000|2021-09-28 15:00:00|11674.2|11673.3|11669.7|11668.8|11677|11676|11668.8|11667.9|1151
1632841500000|2021-09-28 15:05:00|11669.8|11668.9|11673.8|11672.9|11677.4|11676.5|11669.8|11668.9|858
1632841800000|2021-09-28 15:10:00|11673.9|11673|11670.8|11669.9|11675.9|11675|11670.8|11669.9|733
1632842100000|2021-09-28 15:15:00|11671|11670.1|11674|11673.1|11674.3|11673.4|11670.4|11669.5|714
1632842400000|2021-09-28 15:20:00|11673.8|11672.9|11679.6|11679|11681.3|11680.4|11673.3|11672.4|844
1632842700000|2021-09-28 15:25:00|11679.7|11679.1|11681.9|11681|11682.9|11682.1|11678.8|11677.9|810
1632843000000|2021-09-28 15:30:00|11681.8|11680.9|11685|11684.4|11685.5|11684.6|11679.4|11678.7|814
1632843300000|2021-09-28 15:35:00|11685.2|11684.3|11683.7|11683.1|11687.6|11686.7|11683.3|11682.5|786
1632843600000|2021-09-28 15:40:00|11684|11683.4|11679.8|11678.9|11685.6|11684.7|11679.2|11678.4|706
1632843900000|2021-09-28 15:45:00|11679.7|11678.8|11681.7|11680.8|11683.4|11682.6|11679.7|11678.8|677
1632844200000|2021-09-28 15:50:00|11681.8|11680.9|11682|11681.1|11684.2|11683.4|11680.8|11680.1|594
1632844500000|2021-09-28 15:55:00|11682.3|11681.4|11681.1|11680.5|11683.6|11682.8|11677.8|11676.9|748
1632844800000|2021-09-28 16:00:00|11680.9|11680.3|11681.1|11680.5|11683.7|11683.1|11679.5|11678.7|733
1632845100000|2021-09-28 16:05:00|11681.2|11680.3|11678.5|11677.6|11681.3|11680.5|11678.3|11677.5|564
1632845400000|2021-09-28 16:10:00|11678.4|11677.5|11682.9|11682|11683.9|11683.1|11677.9|11677|644
1632845700000|2021-09-28 16:15:00|11683|11682.1|11687.9|11687.3|11688.6|11687.8|11682.6|11681.7|392
1632846000000|2021-09-28 16:20:00|11688|11687.1|11688.4|11687.8|11690.8|11690|11686.6|11685.8|572
1632846300000|2021-09-28 16:25:00|11688.6|11687.7|11688.2|11687.6|11690.4|11689.5|11688.1|11687.4|467
1632846600000|2021-09-28 16:30:00|11687.9|11687.3|11685|11684.1|11688.4|11687.7|11684.9|11684.1|534
1632846900000|2021-09-28 16:35:00|11684.9|11684|11681.5|11680.9|11685|11684.4|11681.1|11680.3|499
1632847200000|2021-09-28 16:40:00|11681.4|11680.8|11684.2|11683.3|11685.9|11685|11680.8|11680.2|430
1632847500000|2021-09-28 16:45:00|11684.3|11683.4|11681.6|11680.7|11684.6|11683.9|11680.8|11680.1|422
1632847800000|2021-09-28 16:50:00|11681.8|11680.9|11683.5|11682.9|11683.9|11683.1|11680.8|11679.9|510
1632848100000|2021-09-28 16:55:00|11683.7|11682.8|11682.2|11681.3|11685.7|11685|11680.8|11679.9|663
1632848400000|2021-09-28 17:00:00|11682.3|11681.7|11679.2|11678.6|11682.9|11682.2|11677.3|11676.6|814
1632848700000|2021-09-28 17:05:00|11679.3|11678.7|11684.5|11683.6|11685.5|11684.7|11678.3|11677.5|746
1632849000000|2021-09-28 17:10:00|11684.3|11683.7|11681.1|11680.5|11684.5|11683.9|11680.8|11680|524
1632849300000|2021-09-28 17:15:00|11681|11680.4|11683|11682.1|11683.8|11683.1|11680|11679.4|493
1632849600000|2021-09-28 17:20:00|11682.9|11682.3|11685|11684.1|11685.5|11684.7|11682.9|11682.2|384
1632849900000|2021-09-28 17:25:00|11685.1|11684.5|11683.9|11683.3|11687|11686.2|11683.8|11683.2|406
1632850200000|2021-09-28 17:30:00|11684|11683|11680.6|11680|11684.5|11683.7|11680.2|11679.4|454
1632850500000|2021-09-28 17:35:00|11680.8|11680.2|11682.6|11681.7|11682.6|11681.9|11680.1|11679.4|381
1632850800000|2021-09-28 17:40:00|11682.5|11681.6|11681.3|11680.4|11683.3|11682.7|11680.9|11680.3|446
1632851100000|2021-09-28 17:45:00|11681|11680.5|11678.8|11678.2|11681.5|11680.7|11677.9|11677.2|411
1632851400000|2021-09-28 17:50:00|11678.9|11678.3|11680|11679.4|11680.2|11679.5|11678.6|11678|311
1632851700000|2021-09-28 17:55:00|11679.9|11679.3|11679.7|11679.1|11681.2|11680.4|11679.2|11678.5|385
1632852000000|2021-09-28 18:00:00|11679.9|11679|11679.3|11678.4|11681.2|11680.6|11678.6|11678|360
1632852300000|2021-09-28 18:05:00|11679.1|11678.5|11679.2|11678.6|11681.1|11680.3|11678.9|11678.2|385
1632852600000|2021-09-28 18:10:00|11679.1|11678.5|11676.8|11675.9|11679.7|11678.9|11675.7|11675|486
1632852900000|2021-09-28 18:15:00|11676.9|11676|11677.1|11676.2|11678.6|11677.8|11676.3|11675.5|418
1632853200000|2021-09-28 18:20:00|11677|11676.4|11677|11676.1|11677.4|11676.8|11676.2|11675.5|424
1632853500000|2021-09-28 18:25:00|11677.1|11676.2|11678.3|11677.4|11678.3|11677.5|11676.2|11675.6|507
1632853800000|2021-09-28 18:30:00|11678.2|11677.3|11678.7|11677.8|11678.7|11678|11676.6|11675.9|361
1632854100000|2021-09-28 18:35:00|11678.6|11677.7|11681.7|11680.8|11681.9|11681.1|11677.1|11676.5|502
1632854400000|2021-09-28 18:40:00|11681.6|11680.7|11681.7|11680.8|11682.4|11681.5|11680.7|11679.8|363
1632854700000|2021-09-28 18:45:00|11681.6|11680.7|11681.4|11680.5|11682.5|11681.6|11680.8|11679.9|315
1632855000000|2021-09-28 18:50:00|11681.5|11680.6|11678.8|11677.9|11682.1|11681.2|11678.7|11677.8|314
1632855300000|2021-09-28 18:55:00|11678.7|11677.8|11677.6|11676.7|11679.2|11678.3|11677.4|11676.6|411
1632855600000|2021-09-28 19:00:00|11677.5|11676.6|11676.7|11675.8|11678.1|11677.2|11676.1|11675.2|442
1632855900000|2021-09-28 19:05:00|11676.8|11675.9|11677.3|11676.4|11679|11678.1|11676.1|11675.3|275
1632856200000|2021-09-28 19:10:00|11677.1|11676.5|11676.6|11675.7|11677.5|11676.8|11676.2|11675.4|362
1632856500000|2021-09-28 19:15:00|11676.7|11675.8|11677.1|11676.2|11678.3|11677.5|11676.5|11675.6|294
1632856800000|2021-09-28 19:20:00|11677.2|11676.3|11678.4|11677.8|11678.9|11678.1|11677.1|11676.2|301
1632857100000|2021-09-28 19:25:00|11678.5|11677.9|11678.8|11677.9|11678.9|11678.1|11677|11676.3|301
1632857400000|2021-09-28 19:30:00|11678.7|11677.8|11678.1|11677.2|11679|11678.2|11677.8|11676.9|309
1632857700000|2021-09-28 19:35:00|11678.2|11677.3|11678.8|11677.9|11680.4|11679.5|11677.9|11677|341
1632858000000|2021-09-28 19:40:00|11678.7|11677.8|11680.1|11679.2|11680.8|11679.9|11678.4|11677.6|314
1632858300000|2021-09-28 19:45:00|11680|11679.1|11680.1|11679.2|11680.6|11679.7|11679.4|11678.5|280
1632858600000|2021-09-28 19:50:00|11679.7|11678.8|11681.8|11680.9|11682.8|11682.1|11679.2|11678.4|446
1632858900000|2021-09-28 19:55:00|11681.9|11681|11685.7|11685.1|11686.8|11685.9|11680.7|11679.8|710
1632859200000|2021-09-28 20:00:00|11685.6|11685|11686|11685.1|11689.7|11688.8|11685.3|11684.4|359
1632859500000|2021-09-28 20:05:00|11685.9|11685|11684.2|11683.3|11686|11685.1|11683.4|11682.5|143
1632859800000|2021-09-28 20:10:00|11684.1|11683.2|11684.1|11683.2|11684.7|11683.9|11683.9|11683|167
1632860100000|2021-09-28 20:15:00|11684|11683.1|11684|11683.4|11684.3|11683.6|11683.6|11682.7|90
1632860400000|2021-09-28 20:20:00|11684.1|11683.5|11683.1|11682.2|11684.3|11683.6|11683|11682.1|123
1632860700000|2021-09-28 20:25:00|11683|11682.1|11684.5|11683.6|11685.3|11684.5|11682.9|11682|131
1632861000000|2021-09-28 20:30:00|11684.6|11683.7|11684.6|11683.7|11684.9|11684|11684.4|11683.5|80
1632861300000|2021-09-28 20:35:00|11684.7|11683.8|11685.2|11684.3|11685.2|11684.5|11684.1|11683.2|113
1632861600000|2021-09-28 20:40:00|11685.1|11684.2|11684.6|11683.7|11685.2|11684.4|11684.3|11683.4|120
1632861900000|2021-09-28 20:45:00|11684.7|11683.8|11684.6|11683.7|11685|11684.1|11683.5|11682.6|271
1632862200000|2021-09-28 20:50:00|11684.5|11683.6|11684|11683.1|11684.8|11683.8|11683.6|11682.1|346
1632862500000|2021-09-28 20:55:00|11684.1|11683.2|11683.7|11682.8|11684.5|11683.4|11683.5|11682.5|356
1632862800000|2021-09-28 21:00:00|11683.8|11682.9|11684.2|11682.8|11684.2|11683|11683.7|11682.7|23
1632863100000|2021-09-28 21:05:00|11684.3|11682.6|11684.2|11682.7|11684.7|11683.3|11683.8|11682.3|87
1632863400000|2021-09-28 21:10:00|11684.3|11682.6|11683.9|11679.3|11685.1|11682.9|11683.4|11678.2|159
1632863700000|2021-09-28 21:15:00|11684|11679.2|11684.1|11679.6|11685.6|11680|11683.3|11678.3|146
1632864000000|2021-09-28 21:20:00|11684.3|11679|11684.2|11682.1|11685.2|11683|11682.4|11678.6|198
1632864300000|2021-09-28 21:25:00|11684.1|11682.2|11684.2|11682.1|11684.9|11682.6|11683.9|11681.2|70
1632864600000|2021-09-28 21:30:00|11684.1|11682.5|11684.1|11682.4|11684.7|11682.7|11683.9|11681.7|115
1632864900000|2021-09-28 21:35:00|11684.2|11682.3|11684.1|11680|11684.7|11682.6|11683.4|11680|126
1632865200000|2021-09-28 21:40:00|11684.2|11680.2|11684.2|11680.4|11684.5|11681|11683.9|11679.9|263
1632865500000|2021-09-28 21:45:00|11684.1|11680.5|11684.3|11680.7|11684.6|11681.3|11683.6|11680|170
1632865800000|2021-09-28 21:50:00|11684.4|11681.2|11689.3|11683.3|11690.5|11684.6|11683.8|11680.6|474
1632866100000|2021-09-28 21:55:00|11689.1|11683.4|11687.1|11681.2|11689.8|11684.2|11685.5|11680.2|619
1632866400000|2021-09-28 22:00:00|11686.9|11681.7|11685|11684.1|11687.1|11684.4|11685|11681.6|345
1632866700000|2021-09-28 22:05:00|11685.2|11683.9|11686.1|11685.2|11686.2|11685.2|11684.9|11683.8|158
1632867000000|2021-09-28 22:10:00|11686|11685.1|11685.9|11685|11686.6|11685.6|11685.9|11684.9|100
1632867300000|2021-09-28 22:15:00|11686|11685.1|11686.8|11685.9|11686.9|11686|11686|11685.1|96
1632867600000|2021-09-28 22:20:00|11686.9|11686|11686.6|11685.7|11687|11686.1|11686.4|11685.5|37
1632867900000|2021-09-28 22:25:00|11686.7|11685.8|11686.5|11685.6|11687.1|11686.1|11686.3|11685.4|60
1632868200000|2021-09-28 22:30:00|11686.6|11685.7|11686.5|11685.6|11687|11686.1|11686.3|11685.4|97
1632868500000|2021-09-28 22:35:00|11686.4|11685.5|11685.8|11684.9|11686.7|11685.7|11685.8|11684.9|118
1632868800000|2021-09-28 22:40:00|11685.7|11684.8|11685.9|11685|11686.1|11685.2|11685.5|11684.6|101
1632869100000|2021-09-28 22:45:00|11685.8|11684.9|11686.4|11685.5|11686.5|11685.6|11685.6|11684.7|61
1632869400000|2021-09-28 22:50:00|11686.6|11685.7|11686.2|11685.3|11686.6|11685.7|11686|11685.1|87
1632869700000|2021-09-28 22:55:00|11686.3|11685.4|11685.8|11684.9|11686.6|11685.7|11685.7|11684.8|84
1632870000000|2021-09-28 23:00:00|11685.9|11685|11685.5|11684.6|11686.5|11685.7|11685.1|11684.2|120
1632870300000|2021-09-28 23:05:00|11685.6|11684.7|11685.9|11685|11686.3|11685.4|11685.6|11684.7|61
1632870600000|2021-09-28 23:10:00|11686|11685.1|11686.6|11685.7|11686.6|11685.7|11685.9|11685|46
1632870900000|2021-09-28 23:15:00|11686.5|11685.6|11686.8|11685.9|11687.1|11686.3|11686.3|11685.4|67
1632871200000|2021-09-28 23:20:00|11686.7|11685.8|11685.4|11684.5|11686.9|11686.1|11685|11684.1|63
1632871500000|2021-09-28 23:25:00|11685.3|11684.4|11684|11683.1|11685.5|11684.6|11683.8|11683|84
1632871800000|2021-09-28 23:30:00|11684.1|11683.2|11683.5|11682.6|11684.3|11683.4|11683.1|11682.2|121
1632872100000|2021-09-28 23:35:00|11683.4|11682.5|11684.6|11683.7|11684.7|11683.9|11683.2|11682.3|94
1632872400000|2021-09-28 23:40:00|11684.5|11683.6|11684.7|11683.8|11684.9|11684|11684.1|11683.2|61
1632872700000|2021-09-28 23:45:00|11684.8|11684.2|11686.1|11685.2|11686.7|11685.8|11684.8|11684|92
1632873000000|2021-09-28 23:50:00|11686.4|11685.5|11686.4|11685.5|11687.2|11686.3|11686.1|11685.2|93
1632873300000|2021-09-28 23:55:00|11686.5|11685.6|11686.5|11685.6|11686.9|11686|11685.8|11685|90
1632873600000|2021-09-29 00:00:00|11686.6|11685.7|11687.1|11686.2|11688|11687.1|11686.2|11685.4|334
1632873900000|2021-09-29 00:05:00|11686.9|11686|11684.9|11684|11687.6|11686.8|11684.9|11684|268
1632874200000|2021-09-29 00:10:00|11685|11684.1|11684.6|11683.7|11685.5|11684.8|11682.5|11681.6|328
1632874500000|2021-09-29 00:15:00|11684.7|11683.8|11685.4|11684.5|11686.6|11685.8|11684.5|11683.6|241
1632874800000|2021-09-29 00:20:00|11685.3|11684.4|11685.1|11684.5|11685.7|11684.9|11684.2|11683.3|213
1632875100000|2021-09-29 00:25:00|11685|11684.4|11686|11685.1|11687.1|11686.3|11684.9|11684.1|211
1632875400000|2021-09-29 00:30:00|11686.1|11685.2|11685.6|11684.7|11686.5|11685.6|11685.2|11684.3|233
1632875700000|2021-09-29 00:35:00|11685.5|11684.6|11685.5|11684.6|11686.4|11685.5|11685.2|11684.5|169
1632876000000|2021-09-29 00:40:00|11685.4|11684.5|11686.1|11685.2|11686.4|11685.7|11684.9|11684.1|190
1632876300000|2021-09-29 00:45:00|11686.2|11685.3|11685.5|11684.6|11686.2|11685.3|11685|11684.3|219
1632876600000|2021-09-29 00:50:00|11685.6|11684.7|11682.1|11681.2|11685.6|11684.7|11681.6|11680.7|280
1632876900000|2021-09-29 00:55:00|11682|11681.1|11681.7|11680.8|11682.7|11681.8|11680.5|11679.6|349
1632877200000|2021-09-29 01:00:00|11681.6|11680.7|11683.8|11682.9|11686.6|11685.7|11681.2|11680.4|503
1632877500000|2021-09-29 01:05:00|11683.7|11682.8|11683.6|11682.7|11684.3|11683.6|11682|11681.1|325
1632877800000|2021-09-29 01:10:00|11683.3|11682.4|11683.4|11682.5|11684.6|11683.7|11682.5|11681.7|251
1632878100000|2021-09-29 01:15:00|11683.2|11682.3|11683.8|11682.9|11684.6|11683.7|11683|11682.1|206
1632878400000|2021-09-29 01:20:00|11683.9|11683|11683.6|11682.7|11684|11683.1|11682.1|11681.2|200
1632878700000|2021-09-29 01:25:00|11683.5|11682.6|11681.6|11680.7|11684.1|11683.2|11681.2|11680.4|250
1632879000000|2021-09-29 01:30:00|11681.5|11680.6|11680|11679.1|11682.7|11681.8|11678.5|11677.6|455
1632879300000|2021-09-29 01:35:00|11679.9|11679|11681.6|11680.7|11682.5|11681.7|11679.4|11678.5|399
1632879600000|2021-09-29 01:40:00|11681.4|11680.5|11682.2|11681.6|11682.6|11681.9|11681.4|11680.5|155
1632879900000|2021-09-29 01:45:00|11682.3|11681.7|11683|11682.4|11684.1|11683.2|11681.5|11680.9|269
1632880200000|2021-09-29 01:50:00|11683.1|11682.2|11681.5|11680.6|11683.6|11682.8|11680.7|11679.9|417
1632880500000|2021-09-29 01:55:00|11681.4|11680.5|11683|11682.1|11683.4|11682.7|11680.7|11679.9|358
1632880800000|2021-09-29 02:00:00|11683.1|11682.2|11685|11684.1|11685|11684.2|11681.8|11680.9|379
1632881100000|2021-09-29 02:05:00|11684.9|11684|11685.9|11685.3|11687.1|11686.2|11684.9|11684|295
1632881400000|2021-09-29 02:10:00|11685.8|11685.2|11686.4|11685.8|11686.6|11685.8|11685.1|11684.4|296
1632881700000|2021-09-29 02:15:00|11686.3|11685.7|11688|11687.1|11688.2|11687.4|11686|11685.3|264
1632882000000|2021-09-29 02:20:00|11688.1|11687.2|11689.6|11688.7|11690.6|11689.9|11687.8|11687|362
1632882300000|2021-09-29 02:25:00|11689.7|11688.8|11689.4|11688.5|11690.1|11689.3|11688.2|11687.4|238
1632882600000|2021-09-29 02:30:00|11689.5|11688.6|11688.4|11687.5|11689.7|11688.9|11687.2|11686.5|358
1632882900000|2021-09-29 02:35:00|11688.5|11687.6|11688.9|11688|11689.7|11688.9|11687.9|11687|195
1632883200000|2021-09-29 02:40:00|11689|11688.1|11687.4|11686.5|11689.7|11689|11686.2|11685.3|262
1632883500000|2021-09-29 02:45:00|11687.5|11686.6|11688.4|11687.5|11688.6|11687.9|11687.2|11686.5|235
1632883800000|2021-09-29 02:50:00|11688.3|11687.7|11685.8|11684.9|11688.6|11687.7|11685.7|11684.8|236
1632884100000|2021-09-29 02:55:00|11685.9|11685|11686|11685.1|11686.7|11686.1|11685.7|11684.8|172
1632884400000|2021-09-29 03:00:00|11686.1|11685.2|11686.9|11686|11687.2|11686.3|11685.4|11684.6|225
1632884700000|2021-09-29 03:05:00|11686.8|11686.3|11684.6|11683.7|11687|11686.3|11683.9|11683|245
1632885000000|2021-09-29 03:10:00|11684.5|11683.6|11684.6|11683.7|11685.6|11684.8|11684.3|11683.5|204
1632885300000|2021-09-29 03:15:00|11684.4|11683.8|11684.8|11684.2|11685.4|11684.6|11683.9|11683.1|201
1632885600000|2021-09-29 03:20:00|11684.7|11684.1|11683.8|11683.2|11685.4|11684.7|11683.7|11683|195
1632885900000|2021-09-29 03:25:00|11683.9|11683.3|11684.5|11683.6|11684.6|11683.8|11683.6|11682.8|200
1632886200000|2021-09-29 03:30:00|11684.4|11683.5|11683.9|11683.3|11684.8|11684|11683.6|11682.8|189
1632886500000|2021-09-29 03:35:00|11684|11683.4|11683.6|11682.7|11684.3|11683.5|11683.5|11682.6|116
1632886800000|2021-09-29 03:40:00|11683.9|11683|11683.8|11683.2|11684.7|11683.8|11683.5|11682.6|91
1632887100000|2021-09-29 03:45:00|11684|11683.1|11684|11683.1|11684.7|11683.9|11683.4|11682.7|170
1632887400000|2021-09-29 03:50:00|11684.1|11683.2|11685.1|11684.2|11685.6|11684.8|11683.8|11683.1|197
1632887700000|2021-09-29 03:55:00|11685|11684.1|11685.3|11684.4|11685.7|11684.8|11684.9|11684.1|183
1632888000000|2021-09-29 04:00:00|11685.2|11684.3|11683.4|11682.5|11685.3|11684.4|11682.9|11682|179
1632888300000|2021-09-29 04:05:00|11683.3|11682.7|11685.1|11684.2|11685.2|11684.3|11683.3|11682.7|172
1632888600000|2021-09-29 04:10:00|11685|11684.1|11683.5|11682.6|11685.1|11684.2|11683.2|11682.3|152
1632888900000|2021-09-29 04:15:00|11683.4|11682.5|11683.5|11682.6|11684|11683.1|11682.9|11682|157
1632889200000|2021-09-29 04:20:00|11683.4|11682.5|11683.6|11682.7|11684.1|11683.2|11682.9|11682.2|160
1632889500000|2021-09-29 04:25:00|11683.5|11682.6|11685.1|11684.2|11685.2|11684.3|11682.9|11682.2|165
1632889800000|2021-09-29 04:30:00|11685.2|11684.3|11684|11683.1|11685.2|11684.3|11683.9|11683|132
1632890100000|2021-09-29 04:35:00|11683.8|11683.2|11684.1|11683.2|11684.6|11683.7|11683.5|11682.6|202
1632890400000|2021-09-29 04:40:00|11684.2|11683.3|11684.6|11683.7|11684.7|11683.9|11684|11683.2|163
1632890700000|2021-09-29 04:45:00|11684.5|11683.9|11684.1|11683.2|11685.2|11684.3|11683.9|11683.1|147
1632891000000|2021-09-29 04:50:00|11684.4|11683.5|11684.9|11684|11685.2|11684.5|11684|11683.1|180
1632891300000|2021-09-29 04:55:00|11684.8|11684.2|11687.1|11686.2|11687.2|11686.5|11684.6|11683.9|193
1632891600000|2021-09-29 05:00:00|11686.9|11686.3|11684.5|11683.6|11687.2|11686.3|11684.3|11683.5|237
1632891900000|2021-09-29 05:05:00|11684.4|11683.5|11685.9|11685|11686.1|11685.2|11683.5|11682.6|286
1632892200000|2021-09-29 05:10:00|11685.8|11684.9|11685.4|11684.5|11685.9|11685|11684.5|11683.6|259
1632892500000|2021-09-29 05:15:00|11685.5|11684.6|11686.6|11685.7|11686.9|11686.2|11684.9|11684.2|271
1632892800000|2021-09-29 05:20:00|11686.7|11685.8|11684.6|11683.7|11686.7|11685.8|11684.4|11683.5|224
1632893100000|2021-09-29 05:25:00|11684.7|11683.8|11685.5|11684.6|11686.4|11685.5|11684|11683.2|301
1632893400000|2021-09-29 05:30:00|11685.6|11684.7|11686.8|11685.9|11687.2|11686.3|11685.2|11684.3|223
1632893700000|2021-09-29 05:35:00|11686.6|11685.7|11687.3|11686.4|11687.6|11686.8|11686.5|11685.6|233
1632894000000|2021-09-29 05:40:00|11687.4|11686.5|11688.1|11687.5|11688.4|11687.7|11687.1|11686.3|272
1632894300000|2021-09-29 05:45:00|11688.3|11687.4|11687.6|11687|11688.3|11687.6|11686.9|11686.2|244
1632894600000|2021-09-29 05:50:00|11687.8|11686.9|11685.6|11684.7|11687.8|11687|11685|11684.1|259
1632894900000|2021-09-29 05:55:00|11685.5|11684.6|11683.5|11682.6|11687.2|11686.3|11682.8|11681.9|363
1632895200000|2021-09-29 06:00:00|11683.1|11682.2|11681.4|11680.5|11686.5|11685.6|11680.8|11680|633
1632895500000|2021-09-29 06:05:00|11681.5|11680.6|11681.9|11681|11684.5|11683.6|11679.6|11678.7|549
1632895800000|2021-09-29 06:10:00|11682|11681.1|11682.4|11681.5|11682.6|11681.7|11678.9|11678|581
1632896100000|2021-09-29 06:15:00|11682.5|11681.6|11683.4|11682.5|11683.8|11682.9|11680.7|11679.8|617
1632896400000|2021-09-29 06:20:00|11683.5|11682.6|11682|11681.1|11684.7|11683.8|11680.7|11679.9|526
1632896700000|2021-09-29 06:25:00|11682.1|11681.2|11684.5|11683.6|11685|11684.2|11680.4|11679.5|678
1632897000000|2021-09-29 06:30:00|11684.1|11683.5|11682.3|11681.7|11684.4|11683.8|11681.2|11680.5|381
1632897300000|2021-09-29 06:35:00|11683|11682.4|11680.7|11680.1|11684.1|11683.2|11679.9|11679.1|585
1632897600000|2021-09-29 06:40:00|11680.8|11680.2|11683.2|11682.3|11683.3|11682.5|11678|11677.4|581
1632897900000|2021-09-29 06:45:00|11683.1|11682.2|11684.3|11683.4|11685.7|11685.1|11682.5|11681.8|517
1632898200000|2021-09-29 06:50:00|11684.1|11683.5|11680.3|11679.4|11684.7|11684.1|11679.6|11678.7|526
1632898500000|2021-09-29 06:55:00|11680.2|11679.3|11678.1|11677.2|11682.3|11681.4|11676.3|11675.5|647
1632898800000|2021-09-29 07:00:00|11678.2|11677.3|11671.5|11670.6|11678.2|11677.6|11671.4|11670.6|1028
1632899100000|2021-09-29 07:05:00|11671.6|11670.7|11661.4|11660.5|11672.7|11672|11657.2|11656.4|1186
1632899400000|2021-09-29 07:10:00|11661.3|11660.4|11660.4|11659.5|11664|11663.3|11659.4|11658.6|853
1632899700000|2021-09-29 07:15:00|11660.2|11659.3|11658|11657.1|11660.5|11659.6|11657|11656.1|790
1632900000000|2021-09-29 07:20:00|11657.9|11657.3|11659.5|11658.6|11660.8|11660|11656.9|11656.1|665
1632900300000|2021-09-29 07:25:00|11659.6|11658.7|11668.5|11667.6|11669.3|11668.5|11659.6|11658.7|711
1632900600000|2021-09-29 07:30:00|11668.3|11667.7|11669.4|11668.8|11673.3|11672.4|11667.9|11667.3|926
1632900900000|2021-09-29 07:35:00|11669.3|11668.7|11670.1|11669.2|11670.4|11669.5|11665.6|11664.7|710
1632901200000|2021-09-29 07:40:00|11670.2|11669.3|11667.7|11666.8|11670.6|11669.9|11665.9|11665.1|639
1632901500000|2021-09-29 07:45:00|11667.6|11666.7|11661.8|11660.9|11667.7|11666.8|11661.7|11660.9|723
1632901800000|2021-09-29 07:50:00|11661.7|11661.1|11661.4|11660.5|11662.8|11662.1|11659.4|11658.5|658
1632902100000|2021-09-29 07:55:00|11661|11660.4|11662.3|11661.7|11664.8|11664.1|11661|11660.3|610
1632902400000|2021-09-29 08:00:00|11662.5|11661.6|11665.2|11664.6|11667.8|11667.2|11662.4|11661.6|657
1632902700000|2021-09-29 08:05:00|11665.1|11664.5|11665.1|11664.5|11668.8|11668.1|11662.1|11661.5|575
1632903000000|2021-09-29 08:10:00|11665.2|11664.6|11664.9|11664|11667|11666.1|11664.4|11663.6|481
1632903300000|2021-09-29 08:15:00|11664.8|11663.9|11665.5|11664.6|11667|11666.3|11663.4|11662.5|574
1632903600000|2021-09-29 08:20:00|11665.6|11664.9|11669.7|11668.8|11669.7|11669|11663.3|11662.6|614
1632903900000|2021-09-29 08:25:00|11669.8|11668.9|11666.2|11665.6|11670|11669.1|11665.4|11664.7|531
1632904200000|2021-09-29 08:30:00|11666.3|11665.7|11666.5|11665.9|11666.7|11666|11662.9|11662.1|545
1632904500000|2021-09-29 08:35:00|11666.7|11665.8|11665.5|11664.6|11669|11668.1|11665|11664.4|522
1632904800000|2021-09-29 08:40:00|11665.6|11664.7|11666.2|11665.3|11666.2|11665.6|11662.5|11661.7|590
1632905100000|2021-09-29 08:45:00|11666.3|11665.7|11670.6|11669.7|11670.6|11669.7|11665.9|11665.2|672
1632905400000|2021-09-29 08:50:00|11670.7|11669.8|11671.2|11670.3|11671.8|11670.9|11667.2|11666.5|633
1632905700000|2021-09-29 08:55:00|11671.1|11670.5|11664.1|11663.2|11672.6|11671.7|11663.9|11663.1|694
1632906000000|2021-09-29 09:00:00|11664.2|11663.3|11665.7|11664.8|11669.3|11668.5|11663.2|11662.5|778
1632906300000|2021-09-29 09:05:00|11665.6|11664.7|11664.6|11663.7|11666.7|11665.9|11664.1|11663.4|497
1632906600000|2021-09-29 09:10:00|11664.7|11663.8|11667.5|11666.6|11668.4|11667.6|11664.6|11663.8|377
1632906900000|2021-09-29 09:15:00|11667.6|11666.7|11671.8|11670.9|11671.9|11671|11667.6|11666.7|534
1632907200000|2021-09-29 09:20:00|11671.5|11670.6|11670.6|11669.7|11671.5|11670.6|11667|11666.2|512
1632907500000|2021-09-29 09:25:00|11670.5|11669.6|11668.4|11667.5|11670.6|11670|11667.4|11666.6|406
1632907800000|2021-09-29 09:30:00|11668.5|11667.6|11660.4|11659.5|11668.5|11667.6|11659.9|11659.2|648
1632908100000|2021-09-29 09:35:00|11660.3|11659.4|11663|11662.1|11663.8|11662.9|11658.9|11658.1|482
1632908400000|2021-09-29 09:40:00|11663.1|11662.2|11663.9|11663|11665.6|11664.8|11662.2|11661.6|485
1632908700000|2021-09-29 09:45:00|11663.8|11663.2|11661|11660.1|11664.2|11663.5|11660.7|11659.9|471
1632909000000|2021-09-29 09:50:00|11660.9|11660|11661.2|11660.3|11662.1|11661.3|11660.4|11659.6|244
1632909300000|2021-09-29 09:55:00|11661.1|11660.5|11664.7|11663.8|11665|11664.1|11661|11660.3|427
1632909600000|2021-09-29 10:00:00|11664.6|11663.7|11665.7|11664.8|11666.9|11666.2|11664.6|11663.7|459
1632909900000|2021-09-29 10:05:00|11665.6|11664.7|11663.2|11662.3|11666.2|11665.3|11662.2|11661.5|386
1632910200000|2021-09-29 10:10:00|11663.3|11662.4|11661.1|11660.2|11664.3|11663.5|11659.9|11659.2|386
1632910500000|2021-09-29 10:15:00|11661.2|11660.3|11663|11662.4|11665.2|11664.5|11661|11660.2|486
1632910800000|2021-09-29 10:20:00|11663.1|11662.5|11657.6|11656.7|11663.2|11662.6|11656|11655.4|553
1632911100000|2021-09-29 10:25:00|11657.4|11656.8|11660.3|11659.4|11660.5|11659.8|11657.3|11656.6|444
1632911400000|2021-09-29 10:30:00|11660.4|11659.5|11662.9|11662|11662.9|11662|11658.4|11657.7|427
1632911700000|2021-09-29 10:35:00|11662.8|11661.9|11661.5|11660.9|11664.2|11663.3|11660.3|11659.5|433
1632912000000|2021-09-29 10:40:00|11661.3|11660.7|11660.1|11659.2|11661.4|11660.7|11658.2|11657.6|516
1632912300000|2021-09-29 10:45:00|11660.2|11659.3|11660.3|11659.4|11660.7|11659.8|11658.1|11657.2|491
1632912600000|2021-09-29 10:50:00|11660|11659.3|11661.2|11660.6|11661.9|11661.1|11660|11659.3|328
1632912900000|2021-09-29 10:55:00|11661.3|11660.7|11659.4|11658.5|11663.4|11662.6|11659.4|11658.5|385
1632913200000|2021-09-29 11:00:00|11659.3|11658.4|11658.4|11657.8|11659.8|11658.9|11656.9|11656|501
1632913500000|2021-09-29 11:05:00|11658.3|11657.7|11655.6|11655|11659.5|11658.7|11655.2|11654.6|477
1632913800000|2021-09-29 11:10:00|11655.5|11654.9|11655.2|11654.3|11656.5|11655.8|11654.6|11653.9|420
1632914100000|2021-09-29 11:15:00|11655.1|11654.2|11646.3|11645.4|11655.5|11654.7|11640.7|11639.8|904
1632914400000|2021-09-29 11:20:00|11646.2|11645.3|11640.7|11640.1|11646.3|11645.4|11640.6|11639.9|722
1632914700000|2021-09-29 11:25:00|11641|11640.4|11645.6|11644.7|11645.9|11645.2|11640.7|11640|610
1632915000000|2021-09-29 11:30:00|11645.7|11645|11646.7|11646.1|11647.3|11646.6|11643.1|11642.5|641
1632915300000|2021-09-29 11:35:00|11646.8|11646.2|11647.6|11647|11648.5|11647.6|11646.2|11645.5|519
1632915600000|2021-09-29 11:40:00|11647.5|11646.9|11646.7|11645.8|11648.3|11647.5|11645.2|11644.5|535
1632915900000|2021-09-29 11:45:00|11646.6|11646|11645.8|11644.9|11646.6|11646|11643.5|11642.8|592
1632916200000|2021-09-29 11:50:00|11645.9|11645|11649|11648.4|11649.5|11648.7|11645.6|11644.9|495
1632916500000|2021-09-29 11:55:00|11649.2|11648.3|11649.5|11648.9|11654|11653.2|11648.5|11647.9|817
1632916800000|2021-09-29 12:00:00|11649.2|11648.6|11649.7|11649.1|11651.8|11651.1|11647.9|11647.2|665
1632917100000|2021-09-29 12:05:00|11649.6|11649|11653.7|11652.8|11654.8|11654.1|11649.2|11648.6|576
1632917400000|2021-09-29 12:10:00|11653.8|11652.9|11653.7|11652.8|11656.7|11656|11651.4|11650.8|728
1632917700000|2021-09-29 12:15:00|11653.3|11652.7|11655.8|11655.2|11656.8|11655.9|11653.1|11652.4|657
1632918000000|2021-09-29 12:20:00|11656|11655.1|11658.5|11657.6|11658.8|11658.1|11654.8|11653.9|710
1632918300000|2021-09-29 12:25:00|11658.6|11657.7|11656|11655.1|11659.4|11658.7|11655.9|11655|537
1632918600000|2021-09-29 12:30:00|11655.9|11655|11653.4|11652.5|11656.2|11655.3|11650.8|11650.1|783
1632918900000|2021-09-29 12:35:00|11653.5|11652.6|11647|11646.1|11654.5|11653.8|11646.8|11645.9|829
1632919200000|2021-09-29 12:40:00|11646.9|11646|11650.3|11649.7|11651.2|11650.4|11644.6|11643.7|788
1632919500000|2021-09-29 12:45:00|11650.4|11649.5|11646.9|11646.3|11650.6|11649.7|11645.8|11645.1|692
1632919800000|2021-09-29 12:50:00|11647|11646.4|11646.9|11646|11647.9|11647|11643.4|11642.8|756
1632920100000|2021-09-29 12:55:00|11646.8|11645.9|11646.1|11645.5|11647.9|11647.3|11645.6|11644.9|659
1632920400000|2021-09-29 13:00:00|11646|11645.4|11644.4|11643.5|11646.8|11646.1|11643.2|11642.6|657
1632920700000|2021-09-29 13:05:00|11644.3|11643.7|11641.4|11640.8|11645.4|11644.8|11641.4|11640.8|620
1632921000000|2021-09-29 13:10:00|11641.5|11640.9|11643.3|11642.7|11644.5|11643.8|11641.4|11640.8|688
1632921300000|2021-09-29 13:15:00|11643.5|11642.6|11643.6|11642.7|11644.1|11643.4|11641.4|11640.7|677
1632921600000|2021-09-29 13:20:00|11643.7|11642.8|11642.2|11641.3|11644.1|11643.5|11641.5|11640.9|570
1632921900000|2021-09-29 13:25:00|11642.3|11641.4|11640.6|11639.7|11642.3|11641.6|11639.5|11638.8|620
1632922200000|2021-09-29 13:30:00|11640.3|11640|11639|11638.4|11641|11640.2|11637.6|11636.8|849
1632922500000|2021-09-29 13:35:00|11638.9|11638.3|11636.3|11635.7|11640.3|11639.7|11632.5|11631.8|905
1632922800000|2021-09-29 13:40:00|11636.5|11635.6|11633.6|11633|11637|11636.2|11632.5|11631.6|811
1632923100000|2021-09-29 13:45:00|11633.8|11632.9|11640.2|11639.6|11640.5|11639.6|11633.8|11632.9|776
1632923400000|2021-09-29 13:50:00|11640.1|11639.5|11642.1|11641.2|11645.4|11644.6|11638.4|11637.5|992
1632923700000|2021-09-29 13:55:00|11642.2|11641.3|11636.8|11635.9|11645.6|11644.7|11636.2|11635.3|872
1632924000000|2021-09-29 14:00:00|11636.6|11635.7|11635.6|11634.7|11644|11643.1|11635.5|11634.6|1032
1632924300000|2021-09-29 14:05:00|11635.5|11634.6|11632.2|11631.3|11635.7|11634.9|11631.1|11630.3|1014
1632924600000|2021-09-29 14:10:00|11632.1|11631.2|11624.9|11624.3|11632.2|11631.3|11621.8|11620.9|916
1632924900000|2021-09-29 14:15:00|11625.1|11624.2|11621|11620.4|11626.2|11625.3|11620.2|11619.4|852
1632925200000|2021-09-29 14:20:00|11621.1|11620.5|11618.1|11617.2|11624.1|11623.3|11617|11616.2|950
1632925500000|2021-09-29 14:25:00|11618|11617.4|11620.4|11619.8|11624.4|11623.7|11617.7|11616.8|920
1632925800000|2021-09-29 14:30:00|11620.6|11620|11617.6|11616.7|11620.8|11620|11614.1|11613.2|1020
1632926100000|2021-09-29 14:35:00|11617.5|11616.9|11615.3|11614.4|11619.2|11618.4|11613.4|11612.6|913
1632926400000|2021-09-29 14:40:00|11615.4|11614.5|11611.6|11611|11615.7|11614.8|11611.4|11610.7|794
1632926700000|2021-09-29 14:45:00|11611.7|11610.8|11618|11617.1|11618.1|11617.2|11611.5|11610.8|919
1632927000000|2021-09-29 14:50:00|11617.9|11617|11619.6|11618.7|11621.8|11620.9|11616.7|11616|929
1632927300000|2021-09-29 14:55:00|11619.3|11618.5|11614.4|11613.5|11619.8|11619|11613.6|11612.8|884
1632927600000|2021-09-29 15:00:00|11614.3|11613.4|11613.3|11612.4|11616.7|11615.8|11613.1|11612.3|804
1632927900000|2021-09-29 15:05:00|11613.1|11612.2|11614.7|11613.8|11616.5|11615.6|11611.6|11610.9|772
1632928200000|2021-09-29 15:10:00|11614.6|11614|11615.4|11614.5|11616.8|11616|11612.6|11611.9|654
1632928500000|2021-09-29 15:15:00|11615.5|11614.6|11612.4|11611.5|11616|11615.2|11611.6|11610.7|578
1632928800000|2021-09-29 15:20:00|11612.5|11611.6|11617.3|11616.4|11617.7|11616.9|11611.9|11611|643
1632929100000|2021-09-29 15:25:00|11617.2|11616.3|11617.4|11616.8|11620|11619.1|11617|11616.3|645
1632929400000|2021-09-29 15:30:00|11617.3|11616.7|11616|11615.1|11617.9|11617.2|11613.8|11613.1|584
1632929700000|2021-09-29 15:35:00|11615.7|11614.9|11613|11612.1|11616|11615.3|11612.2|11611.4|558
1632930000000|2021-09-29 15:40:00|11612.8|11612.2|11611.7|11610.8|11613|11612.2|11610.3|11609.5|440
1632930300000|2021-09-29 15:45:00|11611.8|11610.9|11611.5|11610.9|11613.9|11613.2|11610.4|11609.5|472
1632930600000|2021-09-29 15:50:00|11611.7|11610.8|11612.8|11611.9|11614.4|11613.5|11611.6|11610.7|433
1632930900000|2021-09-29 15:55:00|11612.7|11611.8|11612|11611.1|11613.7|11613|11611.1|11610.3|518
1632931200000|2021-09-29 16:00:00|11611.9|11611.3|11614.7|11613.8|11615.9|11615.3|11611.3|11610.7|593
1632931500000|2021-09-29 16:05:00|11614.6|11613.7|11612.7|11611.8|11614.7|11614|11611.7|11610.8|469
1632931800000|2021-09-29 16:10:00|11612.5|11611.9|11612.2|11611.3|11613.7|11613.1|11610.7|11610.1|432
1632932100000|2021-09-29 16:15:00|11612.1|11611.2|11610.6|11610|11612.9|11612.2|11610.5|11609.8|390
1632932400000|2021-09-29 16:20:00|11610.5|11609.9|11609.4|11608.5|11610.6|11609.9|11608.8|11608.2|383
1632932700000|2021-09-29 16:25:00|11609.3|11608.4|11610|11609.1|11611.8|11610.9|11608.3|11607.4|433
1632933000000|2021-09-29 16:30:00|11609.9|11609|11606.5|11605.9|11611.1|11610.2|11606.1|11605.4|495
1632933300000|2021-09-29 16:35:00|11606.7|11605.8|11603.6|11602.7|11606.9|11606.2|11602.5|11601.6|589
1632933600000|2021-09-29 16:40:00|11603.7|11602.8|11601.6|11600.7|11604.2|11603.3|11601.3|11600.4|431
1632933900000|2021-09-29 16:45:00|11601.5|11600.6|11604.5|11603.6|11604.8|11603.9|11601.3|11600.4|400
1632934200000|2021-09-29 16:50:00|11604.4|11603.5|11601.7|11600.8|11604.6|11603.8|11601.2|11600.3|331
1632934500000|2021-09-29 16:55:00|11601.8|11600.9|11601.9|11601|11602|11601.1|11601.2|11600.3|384
1632934800000|2021-09-29 17:00:00|11601.8|11600.9|11604.1|11603.2|11605.1|11604.2|11601.8|11600.9|449
1632935100000|2021-09-29 17:05:00|11603.9|11603.3|11605|11604.1|11605.3|11604.4|11603.6|11602.7|259
1632935400000|2021-09-29 17:10:00|11604.9|11604|11603.3|11602.4|11605.4|11604.5|11602.7|11602|373
1632935700000|2021-09-29 17:15:00|11603.2|11602.3|11605.4|11604.5|11605.5|11604.6|11603.1|11602.3|367
1632936000000|2021-09-29 17:20:00|11605.3|11604.4|11603.9|11603|11605.4|11604.8|11603.6|11602.8|378
1632936300000|2021-09-29 17:25:00|11603.8|11602.9|11601.8|11600.9|11603.9|11603|11601.7|11600.9|504
1632936600000|2021-09-29 17:30:00|11601.9|11601|11601.5|11600.6|11602.4|11601.6|11601.4|11600.5|377
1632936900000|2021-09-29 17:35:00|11601.4|11600.5|11602|11601.1|11602.2|11601.3|11601.1|11600.2|272
1632937200000|2021-09-29 17:40:00|11602.1|11601.2|11604.2|11603.3|11605.4|11604.5|11602.1|11601.2|452
1632937500000|2021-09-29 17:45:00|11604.3|11603.4|11601.2|11600.3|11605.3|11604.5|11601.2|11600.3|324
1632937800000|2021-09-29 17:50:00|11601.3|11600.4|11601.9|11601|11603.4|11602.6|11601.3|11600.4|362
1632938100000|2021-09-29 17:55:00|11601.8|11600.9|11595.6|11594.7|11602.3|11601.4|11594.2|11593.3|653
1632938400000|2021-09-29 18:00:00|11595.5|11594.6|11591.9|11591|11597.2|11596.3|11590.1|11589.3|514
1632938700000|2021-09-29 18:05:00|11592|11591.1|11595.9|11595|11596.5|11595.6|11591.2|11590.3|394
1632939000000|2021-09-29 18:10:00|11596|11595.1|11599.8|11598.9|11600.3|11599.4|11595.8|11594.9|483
1632939300000|2021-09-29 18:15:00|11599.9|11599|11599.3|11598.4|11601.3|11600.4|11598.2|11597.3|402
1632939600000|2021-09-29 18:20:00|11599.4|11598.5|11602.5|11601.6|11603.2|11602.3|11598.7|11597.8|317
1632939900000|2021-09-29 18:25:00|11602.4|11601.5|11604.7|11603.8|11605.4|11604.6|11602.3|11601.4|400
1632940200000|2021-09-29 18:30:00|11604.8|11603.9|11603.8|11602.9|11605.4|11604.5|11603.2|11602.3|376
1632940500000|2021-09-29 18:35:00|11603.9|11603|11603.8|11602.9|11604.3|11603.5|11602.3|11601.4|334
1632940800000|2021-09-29 18:40:00|11603.9|11603|11603.6|11602.7|11603.9|11603|11602.1|11601.2|282
1632941100000|2021-09-29 18:45:00|11603.3|11602.4|11604.6|11603.7|11604.8|11603.9|11603.3|11602.4|338
1632941400000|2021-09-29 18:50:00|11604.5|11603.6|11602.3|11601.4|11605.2|11604.3|11601.6|11600.7|309
1632941700000|2021-09-29 18:55:00|11602.2|11601.3|11602|11601.1|11602.5|11601.6|11600.7|11599.8|426
1632942000000|2021-09-29 19:00:00|11601.8|11600.9|11600.7|11599.8|11603.3|11602.4|11600.5|11599.6|311
1632942300000|2021-09-29 19:05:00|11600.8|11599.9|11598.6|11597.7|11600.9|11600|11598.4|11597.6|209
1632942600000|2021-09-29 19:10:00|11598.7|11597.8|11598.6|11597.7|11599.4|11598.5|11598|11597.1|254
1632942900000|2021-09-29 19:15:00|11598.5|11597.6|11596.6|11595.7|11598.8|11597.9|11596.4|11595.5|241
1632943200000|2021-09-29 19:20:00|11596.5|11595.6|11595.2|11594.3|11596.7|11595.8|11594.8|11594.1|238
1632943500000|2021-09-29 19:25:00|11595.1|11594.2|11595.3|11594.4|11595.9|11595.1|11594.3|11593.4|225
1632943800000|2021-09-29 19:30:00|11595.2|11594.3|11598.5|11597.6|11598.8|11597.9|11594.6|11593.7|322
1632944100000|2021-09-29 19:35:00|11598.6|11597.7|11596.8|11595.9|11598.8|11597.9|11596.4|11595.5|297
1632944400000|2021-09-29 19:40:00|11596.7|11595.8|11595.7|11594.8|11596.8|11595.9|11595|11594.1|249
1632944700000|2021-09-29 19:45:00|11595.8|11594.9|11593.3|11592.4|11595.9|11595|11592.6|11591.7|396
1632945000000|2021-09-29 19:50:00|11593.2|11592.3|11591.5|11590.6|11593.5|11592.6|11590.2|11589.4|354
1632945300000|2021-09-29 19:55:00|11591.4|11590.5|11594.2|11593.3|11594.3|11593.4|11589.8|11588.9|435
1632945600000|2021-09-29 20:00:00|11593.4|11592.5|11593.7|11592.8|11594|11593.1|11591.6|11590.7|283
1632945900000|2021-09-29 20:05:00|11593.8|11592.9|11592.7|11591.8|11594.9|11594|11592.6|11591.7|218
1632946200000|2021-09-29 20:10:00|11592.8|11591.9|11594.7|11593.8|11595.2|11594.3|11592.7|11591.8|246
1632946500000|2021-09-29 20:15:00|11594.2|11593.6|11594.7|11593.8|11595.4|11594.7|11594.1|11593.2|122
1632946800000|2021-09-29 20:20:00|11594.6|11593.7|11595|11594.1|11595.1|11594.2|11594.1|11593.2|92
1632947100000|2021-09-29 20:25:00|11594.9|11594|11593.9|11593|11596.2|11595.3|11593.8|11592.9|170
1632947400000|2021-09-29 20:30:00|11594|11593.1|11596.4|11595.5|11596.7|11595.8|11593.9|11593|117
1632947700000|2021-09-29 20:35:00|11596.5|11595.6|11596.6|11595.7|11597.1|11596.2|11596.3|11595.4|95
1632948000000|2021-09-29 20:40:00|11596.5|11595.6|11596.1|11595.2|11597.4|11596.5|11595.9|11595|95
1632948300000|2021-09-29 20:45:00|11596.2|11595.3|11595.3|11594.4|11596.2|11595.3|11593.2|11592.3|177
1632948600000|2021-09-29 20:50:00|11595.5|11594.6|11596.9|11595.7|11597.5|11596.3|11595.5|11594.6|517
1632948900000|2021-09-29 20:55:00|11597|11595.6|11598.4|11596.7|11599|11597.9|11596.3|11595.1|528
1632949200000|2021-09-29 21:00:00|11598.6|11596.8|11599.4|11597|11599.5|11597.1|11598.4|11596.5|44
1632949500000|2021-09-29 21:05:00|11599.5|11596.5|11600|11593|11600.8|11597.4|11598.9|11591.9|97
1632949800000|2021-09-29 21:10:00|11599.3|11592.3|11599.7|11592.7|11601.2|11594.2|11598.8|11591.8|108
1632950100000|2021-09-29 21:15:00|11599.3|11592.3|11599.5|11597.8|11601.9|11597.8|11598.8|11591.8|234
1632950400000|2021-09-29 21:20:00|11599.1|11596.7|11599.1|11597.3|11600.8|11597.8|11598.6|11595.8|134
1632950700000|2021-09-29 21:25:00|11599.2|11597.4|11599.5|11596.7|11599.8|11597.7|11598.9|11596.5|90
1632951000000|2021-09-29 21:30:00|11599.1|11597|11599.2|11597.2|11599.8|11597.3|11599.1|11596.4|139
1632951300000|2021-09-29 21:35:00|11599.1|11597.1|11598.9|11595.7|11599.8|11597.4|11598.6|11593.2|174
1632951600000|2021-09-29 21:40:00|11599|11595.6|11598.7|11595.3|11599.5|11597|11598.2|11594.8|182
1632951900000|2021-09-29 21:45:00|11598.6|11595.2|11598.7|11595.9|11599.3|11596.3|11598.5|11594.8|148
1632952200000|2021-09-29 21:50:00|11598.8|11595.8|11599.1|11596.5|11600.2|11597.6|11598.7|11594.5|257
1632952500000|2021-09-29 21:55:00|11598.9|11596.8|11600.8|11596.5|11601.2|11598.4|11598.8|11594.5|267
1632952800000|2021-09-29 22:00:00|11600.4|11596.6|11598.5|11597.3|11600.4|11598.2|11597.9|11595|348
1632953100000|2021-09-29 22:05:00|11598.6|11597.2|11598|11597.1|11598.7|11597.5|11597.7|11596.4|159
1632953400000|2021-09-29 22:10:00|11597.9|11597|11597.9|11597|11598.3|11597.2|11597.7|11596.7|117
1632953700000|2021-09-29 22:15:00|11597.8|11596.9|11597.9|11597|11598.1|11597.2|11597.4|11596.3|92
1632954000000|2021-09-29 22:20:00|11597.8|11596.9|11598.9|11598|11598.9|11598|11597.8|11596.8|110
1632954300000|2021-09-29 22:25:00|11599|11598.1|11598.8|11597.9|11599.6|11598.6|11598.7|11597.8|76
1632954600000|2021-09-29 22:30:00|11598.9|11598|11599|11598.1|11599|11598.1|11598.7|11597.8|77
1632954900000|2021-09-29 22:35:00|11598.9|11598|11598.4|11597.5|11599|11598.1|11598.2|11597.3|94
1632955200000|2021-09-29 22:40:00|11598.5|11597.6|11598.5|11597.6|11599|11598.1|11598.3|11597.4|77
1632955500000|2021-09-29 22:45:00|11598.6|11597.5|11598.4|11597.5|11599|11598.1|11598|11597.1|75
1632955800000|2021-09-29 22:50:00|11598.5|11597.6|11598.4|11597.5|11598.7|11597.8|11598.4|11597.5|58
1632956100000|2021-09-29 22:55:00|11598.5|11597.6|11598.9|11598|11599|11598.1|11598.4|11597.5|63
1632956400000|2021-09-29 23:00:00|11599|11598.1|11598.5|11597.6|11599|11598.1|11598.1|11597.3|69
1632956700000|2021-09-29 23:05:00|11598.4|11597.5|11599.1|11598.2|11599.2|11598.3|11598.4|11597.5|100
1632957000000|2021-09-29 23:10:00|11598.8|11597.9|11599|11598.1|11599.5|11598.6|11598.4|11597.5|57
1632957300000|2021-09-29 23:15:00|11598.9|11598|11599.4|11598.5|11600.7|11599.8|11598.8|11597.9|99
1632957600000|2021-09-29 23:20:00|11599.5|11598.6|11600.5|11599.6|11600.9|11600|11599.4|11598.5|90
1632957900000|2021-09-29 23:25:00|11600.4|11599.5|11600.4|11599.5|11600.6|11599.7|11600|11599.1|76
1632958200000|2021-09-29 23:30:00|11600.5|11599.6|11600.8|11599.9|11601|11600.1|11600.3|11599.4|55
1632958500000|2021-09-29 23:35:00|11600.9|11600|11600.8|11599.9|11601.8|11600.9|11600.8|11599.9|88
1632958800000|2021-09-29 23:40:00|11600.9|11600|11600.5|11599.6|11601.3|11600.5|11599.8|11598.9|142
1632959100000|2021-09-29 23:45:00|11600.6|11599.7|11602|11601.1|11602|11601.1|11600.5|11599.6|114
1632959400000|2021-09-29 23:50:00|11602.1|11601.2|11602.4|11601.5|11602.7|11601.8|11601.4|11600.5|133
1632959700000|2021-09-29 23:55:00|11602.5|11601.6|11602|11601.1|11602.9|11602|11601.4|11600.5|170
1632960000000|2021-09-30 00:00:00|11601.9|11601|11600|11599.1|11602.1|11601.2|11598.2|11597.3|381
1632960300000|2021-09-30 00:05:00|11599.9|11599|11599.4|11598.5|11600.4|11599.7|11598.5|11597.6|198
1632960600000|2021-09-30 00:10:00|11599.3|11598.4|11600.4|11599.5|11600.9|11600.1|11598.2|11597.3|152
1632960900000|2021-09-30 00:15:00|11600.5|11599.6|11601.4|11600.5|11601.5|11600.7|11599.9|11599.2|290
1632961200000|2021-09-30 00:20:00|11601.3|11600.4|11602.3|11601.4|11602.4|11601.6|11601.3|11600.4|149
1632961500000|2021-09-30 00:25:00|11602.2|11601.6|11603|11602.4|11603.4|11602.7|11601.6|11600.9|211
1632961800000|2021-09-30 00:30:00|11603.1|11602.5|11601.5|11600.6|11603.5|11602.7|11601.2|11600.3|243
1632962100000|2021-09-30 00:35:00|11601.4|11600.5|11600.5|11599.6|11602|11601.2|11600.4|11599.5|175
1632962400000|2021-09-30 00:40:00|11600.4|11599.5|11600.9|11600|11601|11600.1|11599.9|11599|165
1632962700000|2021-09-30 00:45:00|11601|11600.1|11603|11602.1|11603.3|11602.4|11600.8|11599.9|223
1632963000000|2021-09-30 00:50:00|11602.9|11602|11603.1|11602.2|11603.4|11602.5|11601.3|11600.4|255
1632963300000|2021-09-30 00:55:00|11603.2|11602.3|11604|11603.1|11604.2|11603.3|11602.4|11601.5|208
1632963600000|2021-09-30 01:00:00|11603.9|11603|11604.8|11603.9|11604.9|11604|11602.9|11602|354
1632963900000|2021-09-30 01:05:00|11604.7|11603.8|11604.9|11604|11605.3|11604.4|11603.9|11603|228
1632964200000|2021-09-30 01:10:00|11604.6|11603.8|11604.4|11603.5|11605.3|11604.6|11604.3|11603.4|185
1632964500000|2021-09-30 01:15:00|11604.3|11603.4|11604.8|11603.9|11606.1|11605.2|11604.2|11603.3|216
1632964800000|2021-09-30 01:20:00|11604.7|11603.8|11603.5|11602.6|11604.7|11603.8|11601.9|11601|203
1632965100000|2021-09-30 01:25:00|11603.4|11602.5|11602.9|11602|11603.9|11603|11602.2|11601.5|226
1632965400000|2021-09-30 01:30:00|11602.8|11601.9|11603.3|11602.7|11603.6|11602.7|11601.6|11600.8|284
1632965700000|2021-09-30 01:35:00|11603.2|11602.6|11605.5|11604.6|11605.5|11604.8|11602.7|11602|339
1632966000000|2021-09-30 01:40:00|11605.4|11604.5|11604.8|11603.9|11606.4|11605.5|11604.4|11603.5|224
1632966300000|2021-09-30 01:45:00|11604.9|11604|11605.4|11604.5|11605.9|11605|11604.5|11603.8|314
1632966600000|2021-09-30 01:50:00|11605.5|11604.6|11604.9|11604|11605.5|11604.6|11603.7|11602.8|260
1632966900000|2021-09-30 01:55:00|11605|11604.1|11604.4|11603.5|11605.1|11604.2|11603.9|11603.2|228
1632967200000|2021-09-30 02:00:00|11604.5|11603.6|11604.9|11604|11604.9|11604.2|11603.2|11602.5|187
1632967500000|2021-09-30 02:05:00|11605|11604.1|11606.4|11605.5|11607.6|11606.8|11604.6|11603.8|244
1632967800000|2021-09-30 02:10:00|11606.5|11605.6|11606|11605.1|11606.6|11605.7|11605.1|11604.4|185
1632968100000|2021-09-30 02:15:00|11605.9|11605.3|11607.4|11606.5|11607.5|11606.6|11605.8|11605.2|241
1632968400000|2021-09-30 02:20:00|11607.3|11606.4|11608|11607.1|11609|11608.1|11607|11606.1|183
1632968700000|2021-09-30 02:25:00|11608.1|11607.2|11606.6|11605.7|11608.2|11607.3|11606.4|11605.5|118
1632969000000|2021-09-30 02:30:00|11606.5|11605.6|11605.4|11604.5|11606.6|11605.8|11604.7|11603.8|135
1632969300000|2021-09-30 02:35:00|11605.3|11604.4|11606|11605.1|11606.2|11605.4|11604.9|11604|157
1632969600000|2021-09-30 02:40:00|11606.1|11605.2|11607.1|11606.2|11608|11607.1|11606|11605.1|194
1632969900000|2021-09-30 02:45:00|11607|11606.1|11608|11607.1|11608|11607.2|11606.5|11605.8|149
1632970200000|2021-09-30 02:50:00|11607.9|11607.4|11608|11607.1|11608.6|11607.7|11607.1|11606.2|173
1632970500000|2021-09-30 02:55:00|11608.1|11607.2|11607.6|11606.7|11608.6|11607.7|11607.1|11606.2|225
1632970800000|2021-09-30 03:00:00|11607.5|11606.9|11608.5|11607.9|11608.7|11608|11607.4|11606.7|152
1632971100000|2021-09-30 03:05:00|11608.6|11607.7|11608.7|11607.8|11609.1|11608.2|11607.9|11607.1|198
1632971400000|2021-09-30 03:10:00|11608.5|11607.9|11607.2|11606.6|11608.9|11608.1|11607.2|11606.5|177
1632971700000|2021-09-30 03:15:00|11607.3|11606.7|11608.5|11607.6|11608.9|11608.2|11607.3|11606.6|102
1632972000000|2021-09-30 03:20:00|11608.3|11607.4|11608.9|11608|11609|11608.1|11607.3|11606.5|158
1632972300000|2021-09-30 03:25:00|11608.8|11607.9|11608.4|11607.5|11609.2|11608.3|11608.3|11607.5|101
1632972600000|2021-09-30 03:30:00|11608.5|11607.6|11606|11605.1|11608.5|11607.6|11605|11604.2|200
1632972900000|2021-09-30 03:35:00|11605.9|11605|11606.2|11605.3|11606.4|11605.6|11605.7|11604.8|166
1632973200000|2021-09-30 03:40:00|11606.3|11605.4|11606.9|11606|11606.9|11606.1|11605.7|11604.9|163
1632973500000|2021-09-30 03:45:00|11606.8|11605.9|11605.4|11604.5|11607|11606.1|11605.3|11604.5|149
1632973800000|2021-09-30 03:50:00|11605.5|11604.6|11605.2|11604.6|11605.8|11605|11604|11603.2|212
1632974100000|2021-09-30 03:55:00|11605.1|11604.5|11604.4|11603.5|11605.6|11604.7|11604.2|11603.4|211
1632974400000|2021-09-30 04:00:00|11604.3|11603.4|11604.8|11604.2|11605.1|11604.3|11604.1|11603.4|155
1632974700000|2021-09-30 04:05:00|11604.7|11604.1|11604.2|11603.6|11605|11604.2|11604.1|11603.4|86
1632975000000|2021-09-30 04:10:00|11604.4|11603.5|11605|11604.1|11605.5|11604.6|11603.8|11603.1|161
1632975300000|2021-09-30 04:15:00|11605.1|11604.2|11605.1|11604.2|11605.9|11605.2|11604.8|11604|146
1632975600000|2021-09-30 04:20:00|11605|11604.1|11603.8|11603.2|11605|11604.1|11603.7|11602.8|104
1632975900000|2021-09-30 04:25:00|11603.7|11603.1|11603.5|11602.6|11604.1|11603.4|11602.9|11602|104
1632976200000|2021-09-30 04:30:00|11603.6|11602.7|11601.9|11601|11603.6|11602.7|11601.7|11600.8|149
1632976500000|2021-09-30 04:35:00|11602|11601.1|11603.3|11602.4|11603.4|11602.5|11601.8|11600.9|160
1632976800000|2021-09-30 04:40:00|11603.4|11602.5|11603.4|11602.8|11603.6|11602.9|11602.9|11602.2|90
1632977100000|2021-09-30 04:45:00|11603.3|11602.7|11603.1|11602.5|11603.6|11602.8|11602.5|11601.7|114
1632977400000|2021-09-30 04:50:00|11603|11602.4|11603.9|11603|11604.1|11603.3|11602.8|11602|116
1632977700000|2021-09-30 04:55:00|11604|11603.1|11608.3|11607.7|11609|11608.1|11603.9|11603.1|344
1632978000000|2021-09-30 05:00:00|11608.2|11607.3|11605.8|11605.2|11608.5|11607.7|11604.3|11603.4|355
1632978300000|2021-09-30 05:05:00|11605.9|11605|11606|11605.1|11606.4|11605.5|11604.3|11603.5|275
1632978600000|2021-09-30 05:10:00|11606.1|11605.2|11605.5|11604.6|11607.4|11606.5|11605|11604.4|253
1632978900000|2021-09-30 05:15:00|11605.4|11604.5|11607.9|11607|11608.5|11607.8|11605.3|11604.5|235
1632979200000|2021-09-30 05:20:00|11608|11607.1|11605.3|11604.7|11608|11607.1|11605.2|11604.6|188
1632979500000|2021-09-30 05:25:00|11605.4|11604.5|11603.6|11603|11605.8|11605.2|11603.4|11602.5|219
1632979800000|2021-09-30 05:30:00|11603.7|11603.1|11604.4|11603.8|11604.8|11604.1|11602.8|11602|275
1632980100000|2021-09-30 05:35:00|11604.5|11603.6|11605.5|11604.6|11606.9|11606.2|11604.3|11603.4|243
1632980400000|2021-09-30 05:40:00|11605.4|11604.8|11604.2|11603.6|11605.9|11605.2|11603.9|11603.1|241
1632980700000|2021-09-30 05:45:00|11604.3|11603.4|11605.2|11604.6|11606|11605.2|11603.5|11602.7|298
1632981000000|2021-09-30 05:50:00|11605.3|11604.7|11598.2|11597.3|11605.6|11604.9|11597.6|11596.9|376
1632981300000|2021-09-30 05:55:00|11598.1|11597.5|11595.5|11594.6|11599.5|11598.7|11595.4|11594.4|495
1632981600000|2021-09-30 06:00:00|11595.4|11594.5|11596.7|11595.8|11600.3|11599.4|11595.4|11594.5|624
1632981900000|2021-09-30 06:05:00|11596.6|11595.7|11599.3|11598.7|11599.5|11598.8|11596.4|11595.7|492
1632982200000|2021-09-30 06:10:00|11599.4|11598.8|11600.3|11599.4|11600.5|11599.7|11598.5|11597.9|425
1632982500000|2021-09-30 06:15:00|11600.4|11599.5|11602.4|11601.5|11602.9|11602|11599.2|11598.4|558
1632982800000|2021-09-30 06:20:00|11602.5|11601.6|11601.7|11600.8|11602.9|11602|11600.3|11599.5|441
1632983100000|2021-09-30 06:25:00|11601.5|11600.9|11599.8|11598.9|11602.9|11602|11598.3|11597.5|471
1632983400000|2021-09-30 06:30:00|11599.6|11599|11599.6|11598.7|11600.5|11599.7|11597.8|11597|427
1632983700000|2021-09-30 06:35:00|11599.5|11598.6|11598.1|11597.5|11600|11599.3|11597.8|11597.2|428
1632984000000|2021-09-30 06:40:00|11598.3|11597.7|11602.9|11602|11604.5|11603.6|11598.3|11597.5|497
1632984300000|2021-09-30 06:45:00|11602.8|11601.9|11601.6|11600.7|11605.6|11604.9|11601.4|11600.5|469
1632984600000|2021-09-30 06:50:00|11601.7|11600.8|11602.3|11601.4|11604.6|11603.7|11601.6|11600.8|423
1632984900000|2021-09-30 06:55:00|11602.2|11601.3|11606.5|11605.6|11606.6|11605.7|11600.4|11599.5|613
1632985200000|2021-09-30 07:00:00|11606.6|11605.7|11598.2|11597.3|11606.6|11605.7|11597.4|11596.7|776
1632985500000|2021-09-30 07:05:00|11598.3|11597.4|11594.4|11593.5|11600.6|11599.7|11593.3|11592.6|769
1632985800000|2021-09-30 07:10:00|11594.5|11593.6|11593.5|11592.6|11594.5|11593.8|11591.9|11591.1|751
1632986100000|2021-09-30 07:15:00|11593.6|11592.7|11596|11595.4|11598.2|11597.6|11592.7|11591.8|639
1632986400000|2021-09-30 07:20:00|11596.2|11595.6|11604|11603.1|11605|11604.3|11596.2|11595.5|761
1632986700000|2021-09-30 07:25:00|11603.9|11603|11605.8|11605.2|11607.9|11607.3|11603.2|11602.3|584
1632987000000|2021-09-30 07:30:00|11605.6|11605|11606.7|11605.8|11607.4|11606.7|11604.9|11604.2|573
1632987300000|2021-09-30 07:35:00|11606.6|11605.7|11606.9|11606|11609.2|11608.3|11606|11605.2|510
1632987600000|2021-09-30 07:40:00|11606.7|11606.1|11606.2|11605.3|11606.9|11606.2|11602.8|11601.9|506
1632987900000|2021-09-30 07:45:00|11606.3|11605.4|11607.4|11606.5|11609|11608.2|11605.6|11604.7|582
1632988200000|2021-09-30 07:50:00|11607.3|11606.4|11605.5|11604.6|11608.6|11607.7|11605|11604.1|542
1632988500000|2021-09-30 07:55:00|11605.4|11604.5|11605|11604.1|11607.1|11606.2|11603.6|11602.7|574
1632988800000|2021-09-30 08:00:00|11605.2|11604.3|11609.1|11608.2|11610.2|11609.4|11603.9|11603|559
1632989100000|2021-09-30 08:05:00|11609|11608.1|11607.5|11606.6|11609.9|11609.1|11607.1|11606.2|496
1632989400000|2021-09-30 08:10:00|11607.4|11606.5|11607.1|11606.2|11608.5|11607.9|11605.9|11605.1|425
1632989700000|2021-09-30 08:15:00|11607|11606.4|11605.3|11604.7|11607.9|11607.2|11604.3|11603.5|552
1632990000000|2021-09-30 08:20:00|11605.4|11604.8|11606|11605.4|11606.7|11605.9|11602.9|11602.3|598
1632990300000|2021-09-30 08:25:00|11606.1|11605.5|11605.2|11604.3|11607.3|11606.5|11603.3|11602.5|561
1632990600000|2021-09-30 08:30:00|11605.3|11604.4|11607|11606.1|11607.1|11606.2|11604|11603.4|484
1632990900000|2021-09-30 08:35:00|11607.1|11606.2|11603.6|11602.7|11607.8|11607.2|11603.2|11602.5|554
1632991200000|2021-09-30 08:40:00|11603.4|11602.8|11600.5|11599.9|11603.7|11602.9|11599|11598.1|660
1632991500000|2021-09-30 08:45:00|11600.4|11599.8|11601.5|11600.9|11602.5|11601.7|11599.9|11599.1|448
1632991800000|2021-09-30 08:50:00|11601.7|11600.8|11601.8|11600.9|11601.8|11601|11599.9|11599.2|378
1632992100000|2021-09-30 08:55:00|11601.6|11601|11604.7|11603.8|11606.1|11605.2|11601.1|11600.3|634
1632992400000|2021-09-30 09:00:00|11604.6|11603.7|11604.7|11603.8|11604.8|11603.9|11602.4|11601.6|496
1632992700000|2021-09-30 09:05:00|11604.6|11603.7|11603.3|11602.4|11607|11606.1|11603.1|11602.2|434
1632993000000|2021-09-30 09:10:00|11603.2|11602.3|11601.6|11600.7|11605.4|11604.5|11600.4|11599.6|524
1632993300000|2021-09-30 09:15:00|11601.4|11600.8|11599.5|11598.9|11602.2|11601.4|11598.8|11598.2|388
1632993600000|2021-09-30 09:20:00|11599.4|11598.8|11599.4|11598.5|11600.2|11599.6|11596.6|11596|397
1632993900000|2021-09-30 09:25:00|11599.3|11598.4|11600.6|11599.7|11600.6|11600|11596.8|11595.9|351
1632994200000|2021-09-30 09:30:00|11600.2|11599.6|11598.8|11597.9|11601.8|11600.9|11598.6|11597.7|458
1632994500000|2021-09-30 09:35:00|11598.7|11597.8|11601.1|11600.5|11601.6|11600.7|11598.7|11597.8|378
1632994800000|2021-09-30 09:40:00|11601|11600.4|11599.7|11598.8|11601.7|11600.8|11598.3|11597.4|441
1632995100000|2021-09-30 09:45:00|11599.5|11598.9|11598|11597.4|11600.5|11599.7|11597.8|11597.1|459
1632995400000|2021-09-30 09:50:00|11598.3|11597.3|11599.2|11598.3|11600.6|11599.9|11597.3|11596.6|413
1632995700000|2021-09-30 09:55:00|11599.1|11598.5|11598.5|11597.6|11599.6|11599|11597.9|11597.1|356
1632996000000|2021-09-30 10:00:00|11598.6|11597.7|11595.4|11594.5|11598.6|11597.8|11593.5|11592.6|576
1632996300000|2021-09-30 10:05:00|11595.5|11594.6|11593.5|11592.9|11596.3|11595.6|11592.8|11592.1|407
1632996600000|2021-09-30 10:10:00|11593.6|11592.7|11594.3|11593.4|11595.4|11594.7|11592.5|11591.8|313
1632996900000|2021-09-30 10:15:00|11594.5|11593.9|11593|11592.1|11594.5|11593.9|11591|11590.4|498
1632997200000|2021-09-30 10:20:00|11593.1|11592.2|11586.2|11585.3|11593.5|11592.7|11585.6|11585|679
1632997500000|2021-09-30 10:25:00|11586.1|11585.2|11581.2|11580.6|11586.7|11586|11580.1|11579.2|802
1632997800000|2021-09-30 10:30:00|11581.4|11580.5|11572.2|11571.3|11581.8|11581|11569.3|11568.4|775
1632998100000|2021-09-30 10:35:00|11572.4|11571.5|11569|11568.1|11573.7|11572.8|11568.4|11567.6|595
1632998400000|2021-09-30 10:40:00|11569.2|11568.3|11571.7|11571.1|11574.9|11574.1|11568.9|11568|615
1632998700000|2021-09-30 10:45:00|11571.8|11571.2|11574.3|11573.4|11575.4|11574.5|11571.4|11570.5|523
1632999000000|2021-09-30 10:50:00|11574.4|11573.5|11575.1|11574.2|11575.4|11574.5|11573.4|11572.6|441
1632999300000|2021-09-30 10:55:00|11575|11574.1|11571.5|11570.6|11575.1|11574.4|11570.1|11569.3|509
1632999600000|2021-09-30 11:00:00|11571.6|11571|11570.6|11569.7|11572.3|11571.5|11569.2|11568.3|495
1632999900000|2021-09-30 11:05:00|11570.3|11569.6|11573.1|11572.2|11574.1|11573.2|11569.1|11568.3|478
1633000200000|2021-09-30 11:10:00|11573|11572.4|11572.4|11571.5|11576.1|11575.2|11570.9|11570|581
1633000500000|2021-09-30 11:15:00|11572.3|11571.7|11574.1|11573.2|11575.1|11574.2|11569.1|11568.3|574
1633000800000|2021-09-30 11:20:00|11574.2|11573.3|11575.4|11574.5|11576.8|11576|11573.1|11572.5|478
1633001100000|2021-09-30 11:25:00|11575.5|11574.6|11575.2|11574.6|11577.2|11576.5|11574.4|11573.5|424
1633001400000|2021-09-30 11:30:00|11575.3|11574.7|11576|11575.1|11577.1|11576.3|11573.9|11573.1|471
1633001700000|2021-09-30 11:35:00|11576.2|11575.3|11582.4|11581.5|11583|11582.2|11576.2|11575.3|648
1633002000000|2021-09-30 11:40:00|11582.5|11581.6|11579.8|11578.9|11582.5|11581.6|11577.9|11577.3|541
1633002300000|2021-09-30 11:45:00|11579.7|11579.1|11574.5|11573.6|11581|11580.4|11574.2|11573.5|552
1633002600000|2021-09-30 11:50:00|11574.4|11573.5|11575.6|11575|11577|11576.1|11574|11573.2|458
1633002900000|2021-09-30 11:55:00|11575.7|11575.1|11576.1|11575.2|11577.6|11576.8|11573.8|11573.1|536
1633003200000|2021-09-30 12:00:00|11576.2|11575.3|11577.4|11576.5|11577.9|11577.3|11575.5|11574.8|541
1633003500000|2021-09-30 12:05:00|11577.3|11576.4|11583.9|11583|11586.2|11585.3|11577.1|11576.4|757
1633003800000|2021-09-30 12:10:00|11583.8|11582.9|11578.9|11578.3|11583.9|11583.2|11578.6|11578|618
1633004100000|2021-09-30 12:15:00|11579|11578.4|11578.5|11577.6|11581.1|11580.5|11577.7|11577|703
1633004400000|2021-09-30 12:20:00|11578.4|11577.5|11578.7|11578.1|11583.7|11583.1|11577.5|11576.9|663
1633004700000|2021-09-30 12:25:00|11578.6|11578|11584.4|11582.3|11584.5|11583.5|11577.2|11576.4|674
1633005000000|2021-09-30 12:30:00|11585.1|11582.2|11586.1|11585.2|11589|11588.1|11580.9|11580|1081
1633005300000|2021-09-30 12:35:00|11586|11585.1|11588.3|11587.4|11589.1|11588.3|11582|11581.1|899
1633005600000|2021-09-30 12:40:00|11588.4|11587.5|11586.5|11585.6|11590.5|11589.8|11585.9|11585.1|733
1633005900000|2021-09-30 12:45:00|11586.2|11585.3|11588.2|11587.3|11588.3|11587.6|11583.6|11582.7|614
1633006200000|2021-09-30 12:50:00|11588.1|11587.2|11589.9|11589|11592|11591.1|11587.4|11586.5|708
1633006500000|2021-09-30 12:55:00|11589.7|11589.1|11591.2|11590.3|11593.1|11592.2|11589.3|11588.5|774
1633006800000|2021-09-30 13:00:00|11591.1|11590.2|11584.4|11583.5|11591.9|11591.2|11583.5|11582.8|895
1633007100000|2021-09-30 13:05:00|11584.7|11583.8|11583.7|11583.1|11585.4|11584.6|11582|11581.3|785
1633007400000|2021-09-30 13:10:00|11583.8|11582.9|11581.9|11581|11585.6|11584.9|11580.9|11580|804
1633007700000|2021-09-30 13:15:00|11581.7|11581.1|11584.1|11583.2|11585.3|11584.4|11581.5|11580.7|707
1633008000000|2021-09-30 13:20:00|11584|11583.1|11584.1|11583.5|11584.3|11583.5|11577.6|11576.8|689
1633008300000|2021-09-30 13:25:00|11584.3|11583.7|11590.2|11589.3|11591.4|11590.5|11583.4|11582.5|875
1633008600000|2021-09-30 13:30:00|11590.1|11589.2|11596.7|11595.8|11598.7|11597.8|11586.5|11585.7|1152
1633008900000|2021-09-30 13:35:00|11596.8|11595.9|11593.8|11592.9|11598.3|11597.4|11592.8|11591.9|918
1633009200000|2021-09-30 13:40:00|11593.6|11593|11597.2|11596.3|11598.8|11597.9|11593.5|11592.6|739
1633009500000|2021-09-30 13:45:00|11597.3|11596.4|11591.5|11590.6|11597.3|11596.4|11590.1|11589.2|899
1633009800000|2021-09-30 13:50:00|11591.9|11591|11590.7|11589.8|11594.5|11593.6|11588.9|11588|898
1633010100000|2021-09-30 13:55:00|11590.5|11589.9|11585.9|11585|11591.2|11590.3|11584.8|11583.9|972
1633010400000|2021-09-30 14:00:00|11585.8|11584.9|11579.3|11578.7|11585.8|11585|11578.4|11577.7|1026
1633010700000|2021-09-30 14:05:00|11579.5|11578.6|11584.5|11583.6|11584.7|11583.8|11579.5|11578.6|908
1633011000000|2021-09-30 14:10:00|11584.7|11583.8|11585.6|11584.7|11589.9|11589|11583.8|11582.9|898
1633011300000|2021-09-30 14:15:00|11585.5|11584.6|11581.6|11580.7|11588.2|11587.3|11581|11580.1|876
1633011600000|2021-09-30 14:20:00|11581.4|11580.5|11581.9|11581|11583.7|11582.8|11576.6|11575.7|894
1633011900000|2021-09-30 14:25:00|11582.2|11581.3|11586|11585.1|11590.5|11589.6|11581.9|11581|1035
1633012200000|2021-09-30 14:30:00|11586.2|11585.3|11592.6|11591.7|11594.6|11593.7|11586.1|11585.2|1024
1633012500000|2021-09-30 14:35:00|11592.5|11591.6|11593|11592.1|11595.1|11594.2|11591.8|11590.9|787
1633012800000|2021-09-30 14:40:00|11593.1|11592.2|11590.8|11589.9|11594.6|11593.7|11589|11588.1|925
1633013100000|2021-09-30 14:45:00|11590.7|11590.1|11592|11591.1|11595.7|11594.8|11587.3|11586.4|945
1633013400000|2021-09-30 14:50:00|11591.9|11591|11590|11589.1|11595.9|11595|11588.7|11587.8|903
1633013700000|2021-09-30 14:55:00|11589.9|11589|11589.1|11588.2|11592.8|11591.9|11583.5|11582.6|1531
1633014000000|2021-09-30 15:00:00|11589.6|11588.7|11586.8|11585.9|11592.5|11591.6|11585.9|11585|1166
1633014300000|2021-09-30 15:05:00|11586.9|11586|11591.2|11590.3|11592.6|11591.7|11585.5|11584.6|932
1633014600000|2021-09-30 15:10:00|11591|11590.1|11594.6|11593.7|11595.6|11594.7|11588.7|11587.8|966
1633014900000|2021-09-30 15:15:00|11594.4|11593.5|11597.6|11597|11598.4|11597.5|11592.9|11592|896
1633015200000|2021-09-30 15:20:00|11597.9|11596.8|11590.7|11589.8|11598.4|11597.5|11587.3|11586.4|825
1633015500000|2021-09-30 15:25:00|11590.6|11589.7|11587.1|11586.2|11592.3|11591.4|11586.5|11585.6|772
1633015800000|2021-09-30 15:30:00|11587|11586.1|11586.6|11585.7|11589.7|11588.9|11585.3|11584.6|923
1633016100000|2021-09-30 15:35:00|11586.5|11585.6|11583.3|11582.4|11587.2|11586.5|11582.3|11581.7|1070
1633016400000|2021-09-30 15:40:00|11583.4|11582.5|11580.6|11579.7|11587.4|11586.6|11580.3|11579.6|959
1633016700000|2021-09-30 15:45:00|11580.5|11579.6|11575.3|11574.4|11581|11580.2|11571.1|11570.5|950
1633017000000|2021-09-30 15:50:00|11575.4|11574.5|11575.3|11574.4|11576.9|11576|11572.1|11571.2|746
1633017300000|2021-09-30 15:55:00|11575.2|11574.3|11578.3|11577.4|11580.7|11579.8|11575.2|11574.3|816
1633017600000|2021-09-30 16:00:00|11578.5|11577.6|11578.2|11577.3|11580.7|11579.8|11576|11575.1|770
1633017900000|2021-09-30 16:05:00|11578.1|11577.2|11576.7|11575.8|11580.2|11579.3|11576.6|11575.8|632
1633018200000|2021-09-30 16:10:00|11576.8|11575.9|11567.2|11566.3|11578|11577.1|11565|11563.8|938
1633018500000|2021-09-30 16:15:00|11567.1|11566.2|11567.6|11566.7|11568|11567.3|11563.1|11562.2|629
1633018800000|2021-09-30 16:20:00|11567.4|11566.5|11569|11568.1|11572|11571.3|11567.4|11566.5|682
1633019100000|2021-09-30 16:25:00|11568.9|11568|11570.1|11569.2|11571.5|11570.6|11568.8|11567.9|701
1633019400000|2021-09-30 16:30:00|11570|11569.4|11570.1|11569.5|11572.6|11571.7|11567.9|11567.1|686
1633019700000|2021-09-30 16:35:00|11570.3|11569.4|11574.6|11573.7|11574.7|11573.8|11568.7|11567.8|622
1633020000000|2021-09-30 16:40:00|11574.5|11573.6|11572.5|11571.6|11574.7|11573.8|11571.5|11570.8|522
1633020300000|2021-09-30 16:45:00|11572.6|11571.7|11575.7|11574.8|11577|11576.1|11571.9|11571|589
1633020600000|2021-09-30 16:50:00|11575.6|11574.7|11574.4|11573.5|11576.4|11575.6|11573.3|11572.5|530
1633020900000|2021-09-30 16:55:00|11574.3|11573.4|11571.2|11570.3|11574.6|11573.9|11570.6|11569.8|552
1633021200000|2021-09-30 17:00:00|11571.1|11570.2|11575.7|11574.8|11575.9|11575|11570.8|11569.9|609
1633021500000|2021-09-30 17:05:00|11575.4|11574.5|11576.2|11575.3|11576.8|11576.1|11574.1|11573.3|358
1633021800000|2021-09-30 17:10:00|11576.3|11575.4|11576.5|11575.9|11577.5|11576.7|11575.3|11574.5|446
1633022100000|2021-09-30 17:15:00|11576.6|11576|11578.1|11577.2|11579.2|11578.3|11575.4|11574.6|551
1633022400000|2021-09-30 17:20:00|11578.2|11577.3|11578.4|11577.8|11579.1|11578.2|11577.5|11576.7|402
1633022700000|2021-09-30 17:25:00|11578.5|11577.9|11574|11573.1|11578.7|11577.9|11573.6|11572.7|393
1633023000000|2021-09-30 17:30:00|11573.9|11573|11570.7|11569.8|11574.5|11573.8|11570.6|11569.7|484
1633023300000|2021-09-30 17:35:00|11570.8|11569.9|11571.2|11570.3|11573.7|11572.9|11569.2|11568.3|567
1633023600000|2021-09-30 17:40:00|11571.1|11570.5|11566.3|11565.4|11571.4|11570.5|11565.8|11565|477
1633023900000|2021-09-30 17:45:00|11566.2|11565.3|11566.8|11565.9|11570.9|11570.2|11565.9|11565.1|513
1633024200000|2021-09-30 17:50:00|11566.7|11566.1|11567.4|11566.5|11568.3|11567.5|11564.7|11563.9|549
1633024500000|2021-09-30 17:55:00|11567.5|11566.6|11568.9|11568.3|11571.2|11570.5|11566.9|11566.1|548
1633024800000|2021-09-30 18:00:00|11569|11568.4|11570.6|11569.7|11572.4|11571.6|11568.7|11568|618
1633025100000|2021-09-30 18:05:00|11570.7|11569.8|11568.6|11567.7|11570.7|11569.8|11568.3|11567.6|429
1633025400000|2021-09-30 18:10:00|11568.5|11567.6|11564.4|11563.5|11568.6|11567.7|11563.8|11562.9|437
1633025700000|2021-09-30 18:15:00|11564.2|11563.3|11566.2|11565.3|11566.2|11565.3|11563.4|11562.5|416
1633026000000|2021-09-30 18:20:00|11566.3|11565.4|11568|11567.1|11568.1|11567.3|11565.6|11564.7|368
1633026300000|2021-09-30 18:25:00|11567.9|11567|11571|11570.1|11571.1|11570.2|11567.9|11567|417
1633026600000|2021-09-30 18:30:00|11571.1|11570.2|11571.5|11570.6|11571.7|11571|11570.2|11569.3|390
1633026900000|2021-09-30 18:35:00|11571.4|11570.5|11574.3|11573.4|11574.8|11573.9|11570.4|11569.6|437
1633027200000|2021-09-30 18:40:00|11574.2|11573.6|11575.2|11574.6|11576.8|11575.9|11574|11573.3|547
1633027500000|2021-09-30 18:45:00|11575.3|11574.7|11578.8|11577.9|11579|11578.2|11575.1|11574.3|505
1633027800000|2021-09-30 18:50:00|11578.7|11577.8|11581|11580.4|11581.3|11580.6|11578.5|11577.8|574
1633028100000|2021-09-30 18:55:00|11580.9|11580.3|11585.1|11584.2|11585.4|11584.5|11580.4|11579.7|556
1633028400000|2021-09-30 19:00:00|11585.2|11584.3|11582.6|11582|11585.2|11584.3|11581.9|11581.2|449
1633028700000|2021-09-30 19:05:00|11582.7|11581.8|11587|11586.1|11587.3|11586.6|11582.6|11581.8|412
1633029000000|2021-09-30 19:10:00|11586.8|11586.2|11587.3|11586.7|11589.3|11588.5|11586.6|11585.7|411
1633029300000|2021-09-30 19:15:00|11587.2|11586.6|11587.9|11587.3|11588.6|11587.9|11587.2|11586.6|351
1633029600000|2021-09-30 19:20:00|11588|11587.4|11585|11584.4|11588.7|11587.8|11584.7|11583.8|439
1633029900000|2021-09-30 19:25:00|11585.1|11584.5|11582.1|11581.5|11585.5|11584.8|11582|11581.3|430
1633030200000|2021-09-30 19:30:00|11582|11581.4|11582.9|11582.3|11583.7|11583.1|11580.9|11580|422
1633030500000|2021-09-30 19:35:00|11583|11582.4|11582.5|11581.6|11584.7|11584|11581.6|11580.7|394
1633030800000|2021-09-30 19:40:00|11582.4|11581.5|11582.5|11581.9|11583.8|11583|11581.5|11580.8|428
1633031100000|2021-09-30 19:45:00|11582.4|11581.8|11580.5|11579.6|11582.6|11582|11579.4|11578.8|493
1633031400000|2021-09-30 19:50:00|11580.3|11579.7|11582|11581.1|11584.4|11583.5|11580.3|11579.6|551
1633031700000|2021-09-30 19:55:00|11581.8|11580.9|11583.8|11582.9|11584.7|11584|11581.5|11580.9|534
1633032000000|2021-09-30 20:00:00|11584|11583.1|11582.5|11581.6|11586.6|11585.7|11581.8|11580.9|486
1633032300000|2021-09-30 20:05:00|11582.4|11581.5|11578.2|11577.6|11582.9|11582|11578.1|11577.4|334
1633032600000|2021-09-30 20:10:00|11578.4|11577.5|11579|11578.1|11581.1|11580.2|11577.5|11576.7|255
1633032900000|2021-09-30 20:15:00|11578.9|11578|11582.4|11581.5|11582.5|11581.6|11578.8|11577.9|167
1633033200000|2021-09-30 20:20:00|11582.5|11581.6|11579.6|11578.7|11582.8|11581.9|11579.4|11578.5|189
1633033500000|2021-09-30 20:25:00|11579.5|11578.6|11580.7|11579.8|11580.9|11580|11579.1|11578.5|173
1633033800000|2021-09-30 20:30:00|11580.6|11579.7|11579|11578.1|11580.7|11579.8|11578.2|11577.3|213
1633034100000|2021-09-30 20:35:00|11578.9|11578|11577.2|11576.3|11579.5|11578.6|11576.7|11575.8|127
1633034400000|2021-09-30 20:40:00|11577.1|11576.2|11577.5|11576.6|11577.5|11576.6|11576.4|11575.6|91
1633034700000|2021-09-30 20:45:00|11577.4|11576.5|11576.7|11575.8|11578.5|11577.6|11576.4|11575.5|190
1633035000000|2021-09-30 20:50:00|11576.5|11575.6|11576.1|11575.2|11577.6|11576.7|11575.9|11575|275
1633035300000|2021-09-30 20:55:00|11576.2|11575.3|11579.8|11574.5|11580.3|11577.7|11575.8|11574.5|515
1633035600000|2021-09-30 21:00:00|11578.3|11575.6|11582.6|11575.6|11585.4|11578.4|11578.1|11574.1|16
1633035900000|2021-09-30 21:05:00|11582.3|11575.3|11582.6|11575.6|11584.5|11577.5|11579|11574.2|87
1633036200000|2021-09-30 21:10:00|11582.1|11575.1|11583.5|11577.7|11584.4|11579.5|11580.3|11573.6|307
1633036500000|2021-09-30 21:15:00|11583.4|11577.3|11584|11578.1|11584.9|11578.6|11582.1|11577.3|130
1633036800000|2021-09-30 21:20:00|11583.7|11577.8|11582.8|11579.8|11585.4|11579.8|11582.8|11577.7|147
1633037100000|2021-09-30 21:25:00|11582.9|11579.9|11585.5|11579.9|11587.6|11581|11582.1|11577.4|265
1633037400000|2021-09-30 21:30:00|11585.4|11579.8|11584.8|11580.6|11585.6|11581|11583.2|11579.8|336
1633037700000|2021-09-30 21:35:00|11584.7|11580.5|11584.5|11581.2|11585.3|11581.3|11584.1|11579.9|186
1633038000000|2021-09-30 21:40:00|11584.4|11581.5|11583.5|11579.2|11584.7|11581.5|11581.1|11577.6|353
1633038300000|2021-09-30 21:45:00|11583.2|11579.3|11583.3|11578.9|11583.8|11580.1|11582.7|11578.8|194
1633038600000|2021-09-30 21:50:00|11583.2|11579|11583.1|11579.5|11583.5|11580|11582.2|11578.5|200
1633038900000|2021-09-30 21:55:00|11582.9|11579|11583.4|11579.4|11583.8|11580.5|11582.9|11579|176
1633039200000|2021-09-30 22:00:00|11582.8|11579.5|11582.3|11580.8|11583.3|11581.8|11580.8|11578.3|438
1633039500000|2021-09-30 22:05:00|11582.2|11580.9|11582.3|11581.4|11582.5|11581.5|11581.2|11579.9|239
1633039800000|2021-09-30 22:10:00|11582.4|11581.3|11581.1|11580.2|11582.6|11581.5|11581.1|11579.9|208
1633040100000|2021-09-30 22:15:00|11581.2|11580.3|11580.6|11579.7|11581.5|11580.6|11580.2|11579.3|125
1633040400000|2021-09-30 22:20:00|11580.7|11579.8|11580.7|11579.8|11581.5|11580.5|11580.6|11579.7|72
1633040700000|2021-09-30 22:25:00|11580.8|11579.9|11581.7|11580.8|11581.8|11580.9|11580.2|11579.2|70
1633041000000|2021-09-30 22:30:00|11581.8|11580.9|11580.5|11579.6|11581.8|11580.9|11580.4|11579.5|123
1633041300000|2021-09-30 22:35:00|11580.6|11579.5|11581.3|11580.4|11581.3|11580.4|11580.3|11579.4|70
1633041600000|2021-09-30 22:40:00|11581.2|11580.3|11580.8|11579.9|11581.2|11580.3|11580.5|11579.6|84
1633041900000|2021-09-30 22:45:00|11580.9|11580|11580.8|11579.9|11580.9|11580|11580.3|11579.4|70
1633042200000|2021-09-30 22:50:00|11580.7|11579.8|11581.2|11580.3|11581.5|11580.4|11580.6|11579.7|71
1633042500000|2021-09-30 22:55:00|11581.3|11580.4|11581.3|11580.4|11581.5|11580.6|11580.9|11579.9|78
1633042800000|2021-09-30 23:00:00|11581.8|11580.9|11580.9|11580|11581.8|11580.9|11580.8|11580|125
1633043100000|2021-09-30 23:05:00|11580.8|11579.9|11579.3|11578.4|11581|11580.1|11579.2|11578.3|61
1633043400000|2021-09-30 23:10:00|11579.2|11578.3|11578.5|11577.6|11579.8|11578.9|11578.2|11577.3|71
1633043700000|2021-09-30 23:15:00|11578.4|11577.5|11576.4|11575.5|11578.4|11577.5|11576|11575.1|94
1633044000000|2021-09-30 23:20:00|11576.7|11575.8|11576.7|11575.8|11577.4|11576.5|11576.5|11575.6|77
1633044300000|2021-09-30 23:25:00|11576.6|11575.7|11576.7|11575.8|11577.3|11576.4|11576.5|11575.7|59
1633044600000|2021-09-30 23:30:00|11576.8|11575.9|11576.1|11575.2|11576.8|11575.9|11576.1|11575.2|82
1633044900000|2021-09-30 23:35:00|11576.2|11575.3|11575.3|11574.4|11576.3|11575.5|11575.1|11574.2|131
1633045200000|2021-09-30 23:40:00|11575.5|11574.6|11575.1|11574.5|11576.2|11575.5|11575.1|11574.2|79
1633045500000|2021-09-30 23:45:00|11575.2|11574.3|11574.4|11573.5|11575.2|11574.4|11574.1|11573.2|106
1633045800000|2021-09-30 23:50:00|11574.5|11573.6|11574.2|11573.3|11575.3|11574.4|11573.5|11572.6|139
1633046100000|2021-09-30 23:55:00|11574.3|11573.4|11574.3|11573.4|11575.7|11574.8|11574.2|11573.3|130
1633046400000|2021-10-01 00:00:00|11574.2|11573.3|11573.3|11572.4|11577.8|11576.9|11571.5|11570.6|439
1633046700000|2021-10-01 00:05:00|11573.2|11572.3|11572.2|11571.3|11574.3|11573.4|11572.1|11571.2|298
1633047000000|2021-10-01 00:10:00|11572.3|11571.4|11571.7|11570.8|11572.8|11571.9|11570.1|11569.2|261
1633047300000|2021-10-01 00:15:00|11571.5|11570.6|11572.9|11572|11574.8|11573.9|11571.5|11570.6|260
1633047600000|2021-10-01 00:20:00|11572.8|11571.9|11574.4|11573.5|11574.8|11573.9|11571.7|11570.8|267
1633047900000|2021-10-01 00:25:00|11574.5|11573.6|11574.3|11573.4|11575.3|11574.4|11573.6|11572.7|264
1633048200000|2021-10-01 00:30:00|11574.2|11573.3|11572.2|11571.3|11574.2|11573.3|11572|11571.2|248
1633048500000|2021-10-01 00:35:00|11572.1|11571.2|11572|11571.1|11572.3|11571.5|11570|11569.3|260
1633048800000|2021-10-01 00:40:00|11571.9|11571|11569.8|11568.9|11571.9|11571|11569.3|11568.5|193
1633049100000|2021-10-01 00:45:00|11569.7|11568.8|11569.3|11568.4|11570.3|11569.4|11568.6|11567.7|238
1633049400000|2021-10-01 00:50:00|11569.2|11568.3|11567.7|11566.8|11569.3|11568.4|11567|11566.2|408
1633049700000|2021-10-01 00:55:00|11567.6|11566.7|11565.6|11564.7|11568.8|11568|11565.6|11564.7|337
1633050000000|2021-10-01 01:00:00|11565.7|11564.8|11567.5|11566.6|11567.9|11567|11563.5|11562.6|429
1633050300000|2021-10-01 01:05:00|11567.2|11566.4|11566.2|11565.3|11568.4|11567.6|11565.2|11564.3|534
1633050600000|2021-10-01 01:10:00|11566|11565.4|11564.1|11563.2|11568.6|11567.7|11564.1|11563.2|581
1633050900000|2021-10-01 01:15:00|11563.9|11563|11565.1|11564.5|11566.7|11565.8|11563.9|11563|455
1633051200000|2021-10-01 01:20:00|11565.2|11564.3|11569.6|11568.7|11569.7|11569|11564.9|11564.1|387
1633051500000|2021-10-01 01:25:00|11569.7|11568.8|11571.7|11570.8|11572.8|11571.9|11569.3|11568.4|374
1633051800000|2021-10-01 01:30:00|11571.6|11570.7|11572|11571.1|11573.2|11572.3|11570.5|11569.7|333
1633052100000|2021-10-01 01:35:00|11572.1|11571.2|11572.8|11571.9|11573.2|11572.3|11570.6|11569.7|377
1633052400000|2021-10-01 01:40:00|11572.7|11571.8|11573.3|11572.4|11573.9|11573|11571.8|11570.9|298
1633052700000|2021-10-01 01:45:00|11573.2|11572.3|11573.3|11572.4|11574.3|11573.4|11572.5|11571.7|219
1633053000000|2021-10-01 01:50:00|11573.4|11572.5|11575.3|11574.4|11575.4|11574.5|11573.3|11572.4|224
1633053300000|2021-10-01 01:55:00|11575.2|11574.3|11576.2|11575.3|11576.3|11575.4|11573.6|11572.7|279
1633053600000|2021-10-01 02:00:00|11576.1|11575.5|11576.7|11575.8|11577.3|11576.5|11575.6|11574.8|223
1633053900000|2021-10-01 02:05:00|11576.8|11575.9|11573.6|11572.7|11576.8|11575.9|11573.4|11572.7|243
1633054200000|2021-10-01 02:10:00|11573.4|11572.8|11573.3|11572.4|11574.4|11573.6|11572.8|11572.1|319
1633054500000|2021-10-01 02:15:00|11573.2|11572.3|11573.3|11572.4|11574.4|11573.5|11572.1|11571.2|300
1633054800000|2021-10-01 02:20:00|11573.2|11572.3|11574.7|11573.8|11575.1|11574.4|11573.1|11572.3|341
1633055100000|2021-10-01 02:25:00|11574.6|11573.7|11577.1|11576.5|11577.6|11576.9|11574.5|11573.7|291
1633055400000|2021-10-01 02:30:00|11577.2|11576.6|11576.6|11575.7|11577.3|11576.6|11576.1|11575.3|213
1633055700000|2021-10-01 02:35:00|11576.7|11575.8|11575.6|11575|11577|11576.2|11575.1|11574.3|202
1633056000000|2021-10-01 02:40:00|11575.7|11574.8|11577.8|11576.9|11579.8|11578.9|11575.7|11574.8|204
1633056300000|2021-10-01 02:45:00|11577.9|11577|11575.9|11575|11578.2|11577.4|11575.7|11574.8|236
1633056600000|2021-10-01 02:50:00|11575.8|11574.9|11576.7|11575.8|11578.3|11577.5|11575.7|11574.8|256
1633056900000|2021-10-01 02:55:00|11576.8|11575.9|11577.9|11577|11578.1|11577.3|11576|11575.2|281
1633057200000|2021-10-01 03:00:00|11578|11577.1|11578.2|11577.3|11579.3|11578.4|11577.9|11577|178
1633057500000|2021-10-01 03:05:00|11578.3|11577.4|11578|11577.1|11578.8|11578|11577.8|11576.9|184
1633057800000|2021-10-01 03:10:00|11577.7|11576.8|11578.6|11577.7|11579.1|11578.2|11577.4|11576.6|181
1633058100000|2021-10-01 03:15:00|11578.5|11577.9|11576.3|11575.4|11578.7|11577.9|11575.7|11574.8|185
1633058400000|2021-10-01 03:20:00|11576.4|11575.5|11576.6|11576|11576.8|11576|11575.4|11574.5|119
1633058700000|2021-10-01 03:25:00|11576.7|11575.7|11576.4|11575.8|11577.7|11577|11576.1|11575.3|185
1633059000000|2021-10-01 03:30:00|11576.5|11575.9|11577.1|11576.2|11577.3|11576.5|11576.1|11575.3|243
1633059300000|2021-10-01 03:35:00|11577.2|11576.3|11575.8|11574.9|11577.2|11576.4|11575.4|11574.7|158
1633059600000|2021-10-01 03:40:00|11575.9|11575|11575.7|11574.8|11576|11575.2|11574.9|11574.2|189
1633059900000|2021-10-01 03:45:00|11575.8|11574.9|11576.4|11575.5|11577.4|11576.6|11575.1|11574.3|343
1633060200000|2021-10-01 03:50:00|11576.3|11575.4|11576.3|11575.4|11576.8|11576.1|11575.5|11574.7|273
1633060500000|2021-10-01 03:55:00|11576.2|11575.3|11576.3|11575.4|11576.8|11576.1|11576|11575.2|349
1633060800000|2021-10-01 04:00:00|11576.7|11575.7|11577.9|11577|11577.9|11577.1|11576.6|11575.7|194
1633061100000|2021-10-01 04:05:00|11577.8|11576.9|11579|11578.1|11579.7|11578.8|11577.8|11576.9|189
1633061400000|2021-10-01 04:10:00|11578.9|11578|11579.5|11578.6|11580.3|11579.4|11578.7|11577.9|220
1633061700000|2021-10-01 04:15:00|11579.4|11578.5|11579.6|11579|11580.4|11579.6|11579.1|11578.3|200
1633062000000|2021-10-01 04:20:00|11579.7|11579.1|11578.8|11577.9|11579.8|11579.1|11578.6|11577.8|123
1633062300000|2021-10-01 04:25:00|11578.7|11578.1|11578.1|11577.5|11580|11579.2|11578.1|11577.3|332
1633062600000|2021-10-01 04:30:00|11578.2|11577.6|11576.7|11576.1|11578.3|11577.6|11576.2|11575.3|294
1633062900000|2021-10-01 04:35:00|11576.9|11576|11576.9|11576|11577.3|11576.6|11576.2|11575.5|136
1633063200000|2021-10-01 04:40:00|11577|11576.1|11578.3|11577.4|11578.3|11577.6|11576.4|11575.6|219
1633063500000|2021-10-01 04:45:00|11578.4|11577.5|11577.9|11577|11578.9|11578|11577.8|11576.9|217
1633063800000|2021-10-01 04:50:00|11577.8|11576.9|11579|11578.1|11579.2|11578.3|11577.6|11576.8|217
1633064100000|2021-10-01 04:55:00|11578.9|11578|11580.8|11579.9|11582.4|11581.5|11578.4|11577.5|278
1633064400000|2021-10-01 05:00:00|11580.9|11580|11579.5|11578.6|11580.9|11580|11579.1|11578.2|327
1633064700000|2021-10-01 05:05:00|11579.6|11578.7|11579.1|11578.2|11580.3|11579.4|11578.4|11577.6|266
1633065000000|2021-10-01 05:10:00|11579|11578.1|11578.8|11577.9|11579.4|11578.6|11577.9|11577|228
1633065300000|2021-10-01 05:15:00|11578.6|11578|11579.8|11578.9|11580.4|11579.8|11578.6|11577.8|235
1633065600000|2021-10-01 05:20:00|11579.9|11579|11579.3|11578.4|11580.4|11579.7|11578.6|11577.9|231
1633065900000|2021-10-01 05:25:00|11579.2|11578.3|11576.8|11575.9|11579.3|11578.4|11576.6|11575.7|268
1633066200000|2021-10-01 05:30:00|11576.7|11575.8|11577|11576.1|11577.6|11576.7|11576.1|11575.2|252
1633066500000|2021-10-01 05:35:00|11577.1|11576.2|11575.5|11574.6|11577.1|11576.5|11575.3|11574.5|247
1633066800000|2021-10-01 05:40:00|11575.6|11574.7|11577.7|11576.8|11577.7|11576.8|11575.1|11574.2|263
1633067100000|2021-10-01 05:45:00|11577.8|11576.9|11576.8|11575.9|11578.7|11577.8|11576.5|11575.7|231
1633067400000|2021-10-01 05:50:00|11576.6|11576|11577.4|11576.5|11578.2|11577.5|11576.6|11575.8|242
1633067700000|2021-10-01 05:55:00|11577.5|11576.6|11577.6|11576.7|11577.9|11577.1|11575.4|11574.6|365
1633068000000|2021-10-01 06:00:00|11577.3|11576.4|11579.7|11578.8|11579.7|11578.8|11576.9|11576|544
1633068300000|2021-10-01 06:05:00|11579.6|11578.7|11579.4|11578.5|11580.4|11579.7|11578.8|11577.9|453
1633068600000|2021-10-01 06:10:00|11579.5|11578.6|11580.2|11579.3|11582.2|11581.5|11579.1|11578.4|631
1633068900000|2021-10-01 06:15:00|11580.3|11579.4|11578.8|11577.9|11582.3|11581.5|11578|11577.3|613
1633069200000|2021-10-01 06:20:00|11578.9|11578|11581|11580.1|11581.4|11580.7|11576.3|11575.5|727
1633069500000|2021-10-01 06:25:00|11581.1|11580.2|11580.3|11579.4|11581.4|11580.6|11577.7|11576.9|700
1633069800000|2021-10-01 06:30:00|11580|11579.5|11580.5|11579.9|11583.3|11582.5|11578.7|11578.1|657
1633070100000|2021-10-01 06:35:00|11580.6|11580|11581.8|11580.9|11582.9|11582.1|11580.3|11579.6|586
1633070400000|2021-10-01 06:40:00|11581.7|11580.8|11582.1|11581.2|11582.5|11581.6|11579.5|11578.8|500
1633070700000|2021-10-01 06:45:00|11581.8|11580.9|11584.7|11583.8|11584.8|11584|11580.7|11579.8|399
1633071000000|2021-10-01 06:50:00|11584.8|11583.9|11583.7|11582.8|11586.5|11585.6|11583.2|11582.4|612
1633071300000|2021-10-01 06:55:00|11583.4|11582.6|11588.4|11587.5|11589.4|11588.7|11582.1|11581.2|761
1633071600000|2021-10-01 07:00:00|11588.3|11587.4|11588.3|11587.7|11591.7|11591|11586.8|11585.9|897
1633071900000|2021-10-01 07:05:00|11588.2|11587.6|11587.6|11587|11590.6|11589.9|11587.2|11586.5|831
1633072200000|2021-10-01 07:10:00|11587.9|11587.3|11586.1|11585.2|11588.7|11587.9|11585.3|11584.4|697
1633072500000|2021-10-01 07:15:00|11586|11585.1|11585|11584.4|11586.4|11585.7|11583.3|11582.6|751
1633072800000|2021-10-01 07:20:00|11585.1|11584.5|11586.5|11585.6|11587.8|11587.1|11583.8|11582.9|726
1633073100000|2021-10-01 07:25:00|11586.6|11585.7|11589.7|11589.1|11590.4|11589.6|11585.6|11584.7|624
1633073400000|2021-10-01 07:30:00|11589.5|11588.9|11585.6|11585|11589.7|11589.1|11585.6|11584.9|631
1633073700000|2021-10-01 07:35:00|11585.7|11584.8|11584.5|11583.9|11586.9|11586.1|11584.1|11583.3|515
1633074000000|2021-10-01 07:40:00|11584.6|11584|11584.1|11583.2|11586.4|11585.6|11583.3|11582.6|555
1633074300000|2021-10-01 07:45:00|11584.2|11583.3|11583.4|11582.5|11584.9|11584.1|11582.9|11582.1|590
1633074600000|2021-10-01 07:50:00|11583.7|11582.8|11578.8|11577.9|11584.3|11583.6|11578.7|11577.8|619
1633074900000|2021-10-01 07:55:00|11579.2|11578.3|11579.2|11578.3|11580.7|11579.8|11577.3|11576.4|700
1633075200000|2021-10-01 08:00:00|11578.9|11578|11577.7|11576.8|11579.9|11579|11575.9|11575.2|709
1633075500000|2021-10-01 08:05:00|11577.6|11577|11576.5|11575.9|11579.6|11578.9|11576.2|11575.6|513
1633075800000|2021-10-01 08:10:00|11576.4|11575.8|11577.5|11576.6|11578.2|11577.4|11575.4|11574.8|443
1633076100000|2021-10-01 08:15:00|11577.3|11576.7|11578.9|11578|11579|11578.4|11576.6|11575.9|418
1633076400000|2021-10-01 08:20:00|11578.8|11578.2|11578.8|11577.9|11579.5|11578.7|11577.1|11576.4|513
1633076700000|2021-10-01 08:25:00|11578.9|11578|11580.4|11579.5|11582|11581.1|11577.8|11576.9|451
1633077000000|2021-10-01 08:30:00|11580.5|11579.8|11579.8|11579.2|11581|11580.2|11578|11577.4|604
1633077300000|2021-10-01 08:35:00|11579.9|11579.3|11580|11579.4|11580.9|11580.1|11577.8|11577|628
1633077600000|2021-10-01 08:40:00|11580.1|11579.5|11579.3|11578.4|11580.6|11579.8|11578|11577.2|579
1633077900000|2021-10-01 08:45:00|11579.2|11578.6|11579.1|11578.5|11580|11579.2|11577.5|11576.7|482
1633078200000|2021-10-01 08:50:00|11579.2|11578.3|11581.2|11580.6|11582.4|11581.6|11577|11576.4|496
1633078500000|2021-10-01 08:55:00|11581.1|11580.5|11579.1|11578.2|11581.9|11581|11578.5|11577.8|414
1633078800000|2021-10-01 09:00:00|11579|11578.1|11581.5|11580.6|11581.6|11580.7|11577.2|11576.4|634
1633079100000|2021-10-01 09:05:00|11581.2|11580.3|11581.2|11580.6|11582.3|11581.7|11579.6|11578.7|515
1633079400000|2021-10-01 09:10:00|11581.3|11580.4|11580.9|11580|11582.5|11581.7|11578.8|11578.2|638
1633079700000|2021-10-01 09:15:00|11580.8|11579.9|11583.4|11582.5|11583.6|11582.7|11580.5|11579.8|432
1633080000000|2021-10-01 09:20:00|11583.2|11582.3|11581.8|11580.9|11583.7|11582.8|11581.1|11580.2|429
1633080300000|2021-10-01 09:25:00|11581.7|11580.8|11583.4|11582.5|11584.4|11583.6|11581.1|11580.3|358
1633080600000|2021-10-01 09:30:00|11583.2|11582.3|11582.8|11581.9|11584.5|11583.6|11581.6|11580.8|411
1633080900000|2021-10-01 09:35:00|11582.9|11582|11581.2|11580.3|11583|11582.1|11580|11579.3|477
1633081200000|2021-10-01 09:40:00|11581.1|11580.5|11579.8|11578.9|11581.2|11580.6|11578.5|11577.6|410
1633081500000|2021-10-01 09:45:00|11579.7|11578.8|11580.7|11579.8|11581.9|11581|11579.3|11578.7|391
1633081800000|2021-10-01 09:50:00|11580.5|11579.9|11578.7|11577.8|11580.8|11579.9|11578.4|11577.7|470
1633082100000|2021-10-01 09:55:00|11578.6|11577.7|11579.5|11578.9|11580|11579.1|11576.6|11575.9|485
1633082400000|2021-10-01 10:00:00|11579.6|11579|11578.4|11577.5|11580.4|11579.6|11577.1|11576.4|498
1633082700000|2021-10-01 10:05:00|11578.3|11577.4|11573.7|11572.8|11579.1|11578.3|11573.2|11572.3|517
1633083000000|2021-10-01 10:10:00|11573.6|11572.7|11579.3|11578.4|11579.4|11578.5|11573.5|11572.7|457
1633083300000|2021-10-01 10:15:00|11579.2|11578.3|11583.2|11582.3|11583.5|11582.6|11578.5|11577.8|451
1633083600000|2021-10-01 10:20:00|11583.3|11582.4|11583.4|11582.8|11585.3|11584.6|11582.1|11581.5|522
1633083900000|2021-10-01 10:25:00|11583.6|11582.7|11585.2|11584.6|11585.4|11584.7|11582.1|11581.5|513
1633084200000|2021-10-01 10:30:00|11585.4|11584.5|11585.3|11584.4|11585.9|11585.2|11583|11582.3|523
1633084500000|2021-10-01 10:35:00|11585.1|11584.5|11583.3|11582.7|11585.4|11584.8|11583|11582.3|440
1633084800000|2021-10-01 10:40:00|11583.5|11582.6|11582.7|11582.1|11585.4|11584.6|11582.4|11581.6|465
1633085100000|2021-10-01 10:45:00|11582.6|11582|11586.5|11585.6|11587.6|11586.7|11582.6|11581.9|450
1633085400000|2021-10-01 10:50:00|11586.4|11585.5|11585.5|11584.6|11588.3|11587.5|11585.1|11584.2|423
1633085700000|2021-10-01 10:55:00|11585.6|11584.7|11583.3|11582.4|11585.7|11585|11582.8|11581.9|458
1633086000000|2021-10-01 11:00:00|11583.4|11582.5|11585.4|11584.5|11586.8|11586|11582.9|11582.1|465
1633086300000|2021-10-01 11:05:00|11585.3|11584.7|11589.5|11588.6|11589.8|11589|11584.8|11584.1|545
1633086600000|2021-10-01 11:10:00|11589.6|11588.7|11588.8|11588.2|11590.8|11590.1|11588.5|11587.6|518
1633086900000|2021-10-01 11:15:00|11588.7|11588.1|11591.4|11590.5|11591.5|11590.7|11588.6|11587.9|522
1633087200000|2021-10-01 11:20:00|11591.5|11590.6|11595.5|11594.9|11596.1|11595.4|11591.3|11590.5|554
1633087500000|2021-10-01 11:25:00|11595.6|11595|11597|11596.1|11597.5|11596.7|11595|11594.4|628
1633087800000|2021-10-01 11:30:00|11597.2|11596.4|11598.7|11597.8|11598.8|11598|11595.9|11595.3|587
1633088100000|2021-10-01 11:35:00|11598.8|11597.9|11601.4|11600.8|11601.8|11601|11598|11597.3|548
1633088400000|2021-10-01 11:40:00|11601.5|11600.9|11599.3|11598.7|11603.8|11603.1|11599|11598.1|616
1633088700000|2021-10-01 11:45:00|11599.5|11598.6|11598.4|11597.8|11600.3|11599.7|11596.8|11596.1|741
1633089000000|2021-10-01 11:50:00|11598.5|11597.9|11596|11595.1|11598.8|11598.1|11595.9|11595|628
1633089300000|2021-10-01 11:55:00|11595.9|11595.3|11598.4|11597.5|11599.3|11598.4|11595.7|11595.1|619
1633089600000|2021-10-01 12:00:00|11598.3|11597.7|11602.3|11601.7|11602.9|11602.1|11597.4|11596.8|717
1633089900000|2021-10-01 12:05:00|11602.2|11601.6|11603.5|11602.6|11606.4|11605.7|11602.1|11601.5|581
1633090200000|2021-10-01 12:10:00|11603.4|11602.5|11600.4|11599.8|11603.5|11602.6|11600.4|11599.8|719
1633090500000|2021-10-01 12:15:00|11600.3|11599.7|11599.4|11598.8|11602.5|11601.7|11599.4|11598.7|716
1633090800000|2021-10-01 12:20:00|11599.5|11598.9|11600.8|11599.9|11602.8|11602.1|11599|11598.2|690
1633091100000|2021-10-01 12:25:00|11600.7|11599.8|11603.7|11602.5|11603.8|11602.7|11599.9|11599|601
1633091400000|2021-10-01 12:30:00|11604|11602.8|11606|11605.4|11607.5|11606.7|11602.7|11601.5|913
1633091700000|2021-10-01 12:35:00|11606.1|11605.2|11602.2|11601.3|11606.2|11605.3|11601.4|11600.5|695
1633092000000|2021-10-01 12:40:00|11602.3|11601.4|11606.8|11606.2|11606.8|11606.2|11600.7|11599.8|733
1633092300000|2021-10-01 12:45:00|11607.1|11606.3|11604.2|11603.6|11607.3|11606.4|11604.1|11603.3|924
1633092600000|2021-10-01 12:50:00|11604.1|11603.5|11602.7|11602.1|11604.5|11603.8|11600.4|11599.5|689
1633092900000|2021-10-01 12:55:00|11602.8|11602.2|11604.2|11603.3|11605.2|11604.6|11602|11601.3|636
1633093200000|2021-10-01 13:00:00|11604.3|11603.7|11603.7|11602.8|11605.7|11605|11601.2|11600.6|749
1633093500000|2021-10-01 13:05:00|11603.9|11603.1|11601.8|11601.2|11604.6|11603.8|11599.4|11598.8|733
1633093800000|2021-10-01 13:10:00|11601.6|11601|11602.2|11601.3|11603.8|11603|11599.3|11598.5|674
1633094100000|2021-10-01 13:15:00|11602.1|11601.2|11603.6|11602.7|11607.8|11607.1|11601.9|11601|724
1633094400000|2021-10-01 13:20:00|11603.8|11602.9|11600.3|11599.4|11604.5|11603.8|11600|11599.4|701
1633094700000|2021-10-01 13:25:00|11600.2|11599.3|11602.6|11601.7|11604.1|11603.4|11600.1|11599.3|636
1633095000000|2021-10-01 13:30:00|11602.7|11601.8|11602|11601.4|11604.8|11604.1|11599.6|11598.7|1061
1633095300000|2021-10-01 13:35:00|11602.2|11601.3|11595.9|11595.3|11603|11602.3|11595.4|11594.7|970
1633095600000|2021-10-01 13:40:00|11595.8|11595.2|11599.5|11598.6|11601.2|11600.3|11595.7|11594.8|821
1633095900000|2021-10-01 13:45:00|11599.4|11598.5|11601.1|11600.2|11606.8|11605.9|11598.6|11597.7|956
1633096200000|2021-10-01 13:50:00|11601|11600.1|11600.8|11599.9|11603.1|11602.3|11598.5|11597.8|872
1633096500000|2021-10-01 13:55:00|11600.9|11600|11603.9|11602.4|11604.3|11602.6|11599.1|11598.4|806
1633096800000|2021-10-01 14:00:00|11603|11602.5|11584.5|11583.6|11603.9|11603|11584.2|11583.2|1555
1633097100000|2021-10-01 14:05:00|11584.8|11583.9|11594|11593.4|11595.4|11594.6|11584.8|11583.6|1221
1633097400000|2021-10-01 14:10:00|11594.1|11593.5|11599.7|11598.8|11601.6|11600.9|11593.2|11592.5|1150
1633097700000|2021-10-01 14:15:00|11599.8|11598.9|11594.8|11593.9|11600.1|11599.2|11593|11592.1|916
1633098000000|2021-10-01 14:20:00|11595.1|11594.2|11589.3|11588.7|11595.6|11594.7|11587.5|11586.7|934
1633098300000|2021-10-01 14:25:00|11589.2|11588.6|11597.7|11596.8|11598.4|11597.5|11589.2|11588.6|931
1633098600000|2021-10-01 14:30:00|11597.6|11596.7|11595.6|11594.7|11599|11598.1|11594.9|11594.3|895
1633098900000|2021-10-01 14:35:00|11595.5|11594.6|11593.9|11593|11596.6|11595.7|11592.7|11591.8|943
1633099200000|2021-10-01 14:40:00|11593.8|11592.9|11589.9|11589|11596.3|11595.4|11589.7|11588.8|865
1633099500000|2021-10-01 14:45:00|11590|11589.1|11588|11587.1|11592.3|11591.4|11587.4|11586.7|850
1633099800000|2021-10-01 14:50:00|11588.1|11587.5|11591|11590.1|11594.6|11593.7|11586.9|11586.2|886
1633100100000|2021-10-01 14:55:00|11590.6|11590|11596.7|11596.1|11598.2|11597.3|11590.5|11589.9|1047
1633100400000|2021-10-01 15:00:00|11596.5|11595.9|11596.3|11595.4|11597.9|11597.3|11593.8|11593.1|848
1633100700000|2021-10-01 15:05:00|11596.2|11595.3|11590|11589.1|11596.5|11595.6|11589.9|11589|668
1633101000000|2021-10-01 15:10:00|11590.1|11589.5|11595|11594.1|11596.5|11595.6|11590.1|11589.4|787
1633101300000|2021-10-01 15:15:00|11595.1|11594.4|11595.2|11594.3|11597.5|11596.6|11594.3|11593.4|842
1633101600000|2021-10-01 15:20:00|11595.3|11594.4|11592.6|11591.7|11595.5|11594.6|11592.5|11591.6|808
1633101900000|2021-10-01 15:25:00|11592.5|11591.6|11590.3|11589.4|11596|11595.1|11590|11589.1|733
1633102200000|2021-10-01 15:30:00|11590.1|11589.2|11595|11594.1|11595.1|11594.4|11589.4|11588.7|704
1633102500000|2021-10-01 15:35:00|11594.8|11594.2|11594.1|11593.2|11596|11595.1|11591.9|11591|656
1633102800000|2021-10-01 15:40:00|11594.2|11593.3|11600.1|11599.2|11601.2|11600.3|11594.1|11593.2|597
1633103100000|2021-10-01 15:45:00|11600|11599.4|11602.5|11601.9|11604.2|11603.4|11599.6|11598.7|590
1633103400000|2021-10-01 15:50:00|11602.4|11601.8|11600.5|11599.6|11603.1|11602.2|11598|11597.1|603
1633103700000|2021-10-01 15:55:00|11600.6|11599.7|11597.4|11596.5|11600.6|11599.7|11595.6|11594.9|609
1633104000000|2021-10-01 16:00:00|11597.7|11596.8|11596.6|11595.7|11598.6|11597.7|11595.6|11594.7|582
1633104300000|2021-10-01 16:05:00|11596.8|11595.9|11599.5|11598.9|11600.5|11599.8|11596.1|11595.2|543
1633104600000|2021-10-01 16:10:00|11599.6|11599|11597.3|11596.4|11600|11599.3|11595.7|11594.8|550
1633104900000|2021-10-01 16:15:00|11597.2|11596.3|11595.8|11594.9|11597.3|11596.4|11594.1|11593.2|487
1633105200000|2021-10-01 16:20:00|11595.7|11594.8|11597.9|11597|11599.1|11598.2|11594.4|11593.5|535
1633105500000|2021-10-01 16:25:00|11598.1|11597.2|11601.2|11600.3|11601.3|11600.7|11597.3|11596.5|550
1633105800000|2021-10-01 16:30:00|11601.3|11600.4|11601.7|11600.8|11602.9|11602|11600.5|11599.8|416
1633106100000|2021-10-01 16:35:00|11601.5|11600.6|11599.1|11598.2|11602.1|11601.2|11598.7|11597.8|403
1633106400000|2021-10-01 16:40:00|11599.2|11598.3|11599.5|11598.6|11600.4|11599.5|11597.8|11596.9|368
1633106700000|2021-10-01 16:45:00|11599.6|11598.7|11597.7|11596.8|11601|11600.2|11597.5|11596.6|375
1633107000000|2021-10-01 16:50:00|11597.6|11596.7|11597.8|11596.9|11598.7|11597.8|11596.2|11595.4|449
1633107300000|2021-10-01 16:55:00|11597.9|11597|11597.4|11596.5|11598|11597.1|11596.3|11595.4|411
1633107600000|2021-10-01 17:00:00|11597.5|11596.6|11595.9|11595|11597.5|11596.6|11594.8|11594|482
1633107900000|2021-10-01 17:05:00|11595.8|11594.9|11597.3|11596.7|11597.4|11596.7|11595.2|11594.3|370
1633108200000|2021-10-01 17:10:00|11597.2|11596.6|11599.5|11598.6|11599.5|11598.6|11597|11596.1|327
1633108500000|2021-10-01 17:15:00|11599.4|11598.5|11598|11597.1|11599.9|11599.1|11597.3|11596.6|305
1633108800000|2021-10-01 17:20:00|11597.8|11597.2|11600.3|11599.7|11601|11600.1|11597.8|11597|270
1633109100000|2021-10-01 17:25:00|11600.5|11599.6|11599|11598.1|11600.6|11599.7|11598.7|11597.8|223
1633109400000|2021-10-01 17:30:00|11599.1|11598.5|11598.9|11598|11599.4|11598.5|11597.8|11597|293
1633109700000|2021-10-01 17:35:00|11598.8|11597.9|11598|11597.1|11599.4|11598.5|11597.7|11596.9|167
1633110000000|2021-10-01 17:40:00|11597.9|11597.3|11597.9|11597|11598.6|11597.8|11597.8|11597|177
1633110300000|2021-10-01 17:45:00|11598|11597.1|11598.5|11597.6|11598.8|11597.9|11597.7|11596.8|203
1633110600000|2021-10-01 17:50:00|11598.4|11597.5|11598.5|11597.6|11598.9|11598|11598|11597.1|125
1633110900000|2021-10-01 17:55:00|11598.4|11597.5|11599.9|11599.3|11599.9|11599.3|11596.7|11596|357
1633111200000|2021-10-01 18:00:00|11600|11599.1|11598.3|11597.4|11601.3|11600.5|11598.3|11597.4|416
1633111500000|2021-10-01 18:05:00|11598.1|11597.2|11599|11598.1|11599.7|11598.8|11597.9|11597|242
1633111800000|2021-10-01 18:10:00|11598.9|11598|11598.7|11597.8|11599.8|11598.9|11597.9|11597.1|265
1633112100000|2021-10-01 18:15:00|11598.8|11597.9|11598.8|11597.9|11599.8|11599|11598.3|11597.4|223
1633112400000|2021-10-01 18:20:00|11598.7|11597.8|11600.5|11599.6|11600.5|11599.6|11598.5|11597.6|206
1633112700000|2021-10-01 18:25:00|11600.6|11599.7|11602|11601.1|11602.2|11601.4|11600|11599.1|280
1633113000000|2021-10-01 18:30:00|11602.1|11601.2|11601.7|11600.8|11603|11602.2|11601|11600.3|312
1633113300000|2021-10-01 18:35:00|11601.6|11600.7|11601.2|11600.3|11602.3|11601.4|11600.9|11600|220
1633113600000|2021-10-01 18:40:00|11601.3|11600.4|11601.2|11600.3|11601.8|11601.1|11600.9|11600|159
1633113900000|2021-10-01 18:45:00|11601.1|11600.2|11600.2|11599.6|11601.3|11600.5|11599.2|11598.5|265
1633114200000|2021-10-01 18:50:00|11600|11599.4|11597.9|11597|11600.3|11599.6|11597.4|11596.5|242
1633114500000|2021-10-01 18:55:00|11597.8|11596.9|11597.6|11596.7|11599.3|11598.6|11597.3|11596.5|360
1633114800000|2021-10-01 19:00:00|11597.5|11597|11596.9|11596.3|11598.2|11597.5|11596.4|11595.7|357
1633115100000|2021-10-01 19:05:00|11597.1|11596.2|11597.2|11596.6|11597.9|11597.2|11596.8|11596.1|223
1633115400000|2021-10-01 19:10:00|11597.1|11596.5|11596.7|11595.8|11597.6|11596.8|11596.4|11595.6|246
1633115700000|2021-10-01 19:15:00|11596.9|11596|11595.6|11594.7|11597.4|11596.5|11595|11594.2|247
1633116000000|2021-10-01 19:20:00|11595.5|11594.6|11595.7|11594.8|11595.8|11595|11593.9|11593.1|250
1633116300000|2021-10-01 19:25:00|11595.8|11594.9|11594.3|11593.7|11596|11595.1|11594.1|11593.4|307
1633116600000|2021-10-01 19:30:00|11594.2|11593.6|11595.5|11594.6|11595.7|11594.8|11593|11592.2|252
1633116900000|2021-10-01 19:35:00|11595.4|11594.5|11595.2|11594.3|11597.2|11596.5|11594.9|11594.1|258
1633117200000|2021-10-01 19:40:00|11595.3|11594.4|11596.5|11595.6|11596.6|11595.7|11594.6|11593.8|218
1633117500000|2021-10-01 19:45:00|11596.3|11595.7|11595.3|11594.7|11597.6|11596.9|11595.2|11594.5|269
1633117800000|2021-10-01 19:50:00|11595.7|11594.8|11596.5|11595.6|11597.4|11596.6|11594.6|11593.9|280
1633118100000|2021-10-01 19:55:00|11596.4|11595.5|11598.5|11597.9|11599.3|11598.5|11595.4|11594.6|382
1633118400000|2021-10-01 20:00:00|11598.7|11597.8|11598.5|11597.6|11599.8|11599|11598|11597.1|365
1633118700000|2021-10-01 20:05:00|11598.4|11597.5|11598.3|11597.4|11598.9|11598|11597.9|11597|118
1633119000000|2021-10-01 20:10:00|11598.2|11597.3|11596.4|11595.5|11598.3|11597.4|11596.4|11595.5|162
1633119300000|2021-10-01 20:15:00|11596.5|11595.6|11596.3|11595.4|11597.4|11596.7|11596.2|11595.4|84
1633119600000|2021-10-01 20:20:00|11596.2|11595.6|11596.5|11595.6|11596.6|11595.8|11596.2|11595.3|36
1633119900000|2021-10-01 20:25:00|11596.6|11595.7|11596.9|11596|11597.5|11596.6|11596.4|11595.5|141
1633120200000|2021-10-01 20:30:00|11596.7|11595.8|11595.5|11594.6|11596.7|11595.8|11595.4|11594.5|128
1633120500000|2021-10-01 20:35:00|11595.6|11594.7|11594.5|11593.6|11595.6|11594.7|11594.4|11593.5|91
1633120800000|2021-10-01 20:40:00|11594.6|11593.7|11594.5|11593.6|11595.6|11594.7|11594.2|11593.3|192
1633121100000|2021-10-01 20:45:00|11594.4|11593.5|11593.2|11592.3|11595.1|11594.2|11592.6|11591.7|299
1633121400000|2021-10-01 20:50:00|11593.3|11592.4|11593.8|11592.9|11595.6|11593.7|11591.8|11590.9|405
1633121700000|2021-10-01 20:55:00|11593.7|11592.8|11593.7|11592.8|11595.9|11593.8|11593.5|11590|289
1633291200000|2021-10-03 20:00:00|11601.1|11589.8|11601.1|11590.9|11601.3|11591|11599.9|11587.5|17
1633291500000|2021-10-03 20:05:00|11600.8|11590.5|11601.1|11591|11601.1|11591|11599.9|11587.2|19
1633291800000|2021-10-03 20:10:00|11599.9|11588.1|11601.1|11591|11601.1|11591|11599.9|11587.5|11
1633292100000|2021-10-03 20:15:00|11600.5|11587.5|11601|11592.6|11601.1|11592.6|11598|11587.5|7
1633292400000|2021-10-03 20:20:00|11600.8|11589|11600.6|11590.9|11602|11592.6|11598.3|11587.5|29
1633292700000|2021-10-03 20:25:00|11601.1|11591|11601|11592.6|11601.1|11592.6|11598.7|11587.5|14
1633293000000|2021-10-03 20:30:00|11600.8|11592.4|11600.8|11590|11602.2|11592.5|11597.1|11587.5|30
1633293300000|2021-10-03 20:35:00|11601.1|11591|11599.9|11588.1|11601.1|11591|11599.9|11587.5|10
1633293600000|2021-10-03 20:40:00|11600.5|11587.5|11600.8|11594.7|11601.1|11594.8|11598|11587.5|26
1633293900000|2021-10-03 20:45:00|11600.7|11594.8|11604.3|11591.6|11606.2|11594.8|11600.7|11591.6|25
1633294200000|2021-10-03 20:50:00|11604.4|11591.5|11604.3|11595.1|11605.2|11595.6|11603.5|11591.5|16
1633294500000|2021-10-03 20:55:00|11604.1|11595.5|11604|11595.5|11606.2|11595.6|11599|11591.6|35
1633294800000|2021-10-03 21:00:00|11604.1|11595.3|11602.3|11596.6|11604.4|11597.8|11599.8|11591.7|42
1633295100000|2021-10-03 21:05:00|11603.5|11595.9|11600.8|11593.5|11607|11596.7|11600.5|11592.3|105
1633295400000|2021-10-03 21:10:00|11600.9|11593.4|11600.4|11595.9|11601.5|11598.2|11598.9|11593|82
1633295700000|2021-10-03 21:15:00|11599.1|11597.2|11598.9|11597|11605.3|11597.3|11598.3|11592.9|97
1633296000000|2021-10-03 21:20:00|11600.2|11595.6|11599.2|11597.3|11602|11597.6|11598.3|11594.7|74
1633296300000|2021-10-03 21:25:00|11599.4|11597.5|11600.8|11595.2|11601.8|11597.9|11598.7|11593.6|97
1633296600000|2021-10-03 21:30:00|11600.7|11595.1|11600.2|11594.9|11601.3|11596.8|11598.6|11594|102
1633296900000|2021-10-03 21:35:00|11600.1|11595|11600.6|11594.4|11601.2|11598.5|11598.7|11594.2|114
1633297200000|2021-10-03 21:40:00|11600.7|11594.6|11599.2|11597.3|11601.2|11598.4|11598.9|11594.2|153
1633297500000|2021-10-03 21:45:00|11599.3|11597.4|11599.4|11593|11601.6|11597.7|11598.3|11590.3|251
1633297800000|2021-10-03 21:50:00|11599.5|11593.2|11600|11593|11601.1|11595.2|11599.1|11592.6|175
1633298100000|2021-10-03 21:55:00|11600.1|11594|11599.3|11592.3|11600.6|11594.8|11597.9|11592.3|175
1633298400000|2021-10-03 22:00:00|11598.2|11593.8|11601.8|11600.5|11602.1|11600.7|11595.6|11591.8|670
1633298700000|2021-10-03 22:05:00|11602|11600.7|11604.4|11603.1|11605|11603.8|11601.6|11600.5|482
1633299000000|2021-10-03 22:10:00|11604.3|11603.2|11605.5|11604.6|11606.9|11605.7|11604.3|11603|382
1633299300000|2021-10-03 22:15:00|11605.6|11604.7|11606.2|11605.3|11606.6|11605.7|11605.3|11604.3|186
1633299600000|2021-10-03 22:20:00|11606.3|11605.4|11607.7|11606.8|11609.3|11608.3|11606.2|11605.3|367
1633299900000|2021-10-03 22:25:00|11607.6|11606.6|11609.4|11608.5|11610.1|11609|11606.8|11605.9|384
1633300200000|2021-10-03 22:30:00|11609.3|11608.4|11607.8|11606.9|11611.7|11610.8|11607.6|11606.7|481
1633300500000|2021-10-03 22:35:00|11607.9|11607|11607.7|11606.8|11608.6|11607.7|11607.5|11606.5|243
1633300800000|2021-10-03 22:40:00|11607.9|11607|11607.3|11606.4|11607.9|11607|11607.2|11606.2|115
1633301100000|2021-10-03 22:45:00|11607.6|11606.7|11607.8|11606.9|11608|11607.1|11607.2|11606.2|199
1633301400000|2021-10-03 22:50:00|11607.9|11607|11609.4|11608.5|11609.7|11608.7|11606.8|11605.9|213
1633301700000|2021-10-03 22:55:00|11609.5|11608.6|11608.1|11607.2|11609.5|11608.6|11607.7|11606.7|172
1633302000000|2021-10-03 23:00:00|11608.3|11607.4|11608.3|11607.4|11608.4|11607.5|11607.4|11606.5|119
1633302300000|2021-10-03 23:05:00|11608.2|11607.3|11608.5|11607.6|11608.8|11607.9|11607.2|11606.3|118
1633302600000|2021-10-03 23:10:00|11608.6|11607.7|11608.1|11607.2|11608.8|11608|11607.8|11607|112
1633302900000|2021-10-03 23:15:00|11608.2|11607.3|11608.3|11607.4|11608.9|11608.1|11608.1|11607.3|138
1633303200000|2021-10-03 23:20:00|11608.2|11607.6|11609.4|11608.5|11609.4|11608.5|11607.3|11606.5|175
1633303500000|2021-10-03 23:25:00|11609.5|11608.6|11609.5|11608.6|11609.9|11609.1|11608.9|11608|158
1633303800000|2021-10-03 23:30:00|11609.4|11608.5|11609.4|11608.5|11609.8|11609.1|11609.2|11608.4|124
1633304100000|2021-10-03 23:35:00|11609.5|11608.6|11611.4|11610.5|11611.5|11610.6|11609.3|11608.4|143
1633304400000|2021-10-03 23:40:00|11610.9|11610|11610|11609.4|11611|11610.1|11609.8|11609|126
1633304700000|2021-10-03 23:45:00|11610.1|11609.2|11608.4|11607.5|11610.4|11609.6|11608.2|11607.4|233
1633305000000|2021-10-03 23:50:00|11608.6|11607.7|11608.8|11607.9|11609|11608.2|11607.9|11607|140
1633305300000|2021-10-03 23:55:00|11608.9|11608|11607.3|11606.4|11609.4|11608.6|11607|11606.1|164
1633305600000|2021-10-04 00:00:00|11607.2|11606.3|11608.3|11607.4|11608.8|11608|11606.4|11605.6|325
1633305900000|2021-10-04 00:05:00|11608.1|11607.5|11609.5|11608.9|11609.8|11609.1|11607.7|11607|324
1633306200000|2021-10-04 00:10:00|11609.6|11608.7|11612.9|11612|11614.3|11613.5|11609.5|11608.7|359
1633306500000|2021-10-04 00:15:00|11612.8|11611.9|11609.9|11609|11612.9|11612|11609.4|11608.7|361
1633306800000|2021-10-04 00:20:00|11609.7|11609.3|11608.3|11607.4|11610.3|11609.5|11607.6|11606.9|306
1633307100000|2021-10-04 00:25:00|11608.2|11607.3|11608.4|11607.8|11609.8|11609|11608.2|11607.3|261
1633307400000|2021-10-04 00:30:00|11608.5|11607.9|11608.2|11607.3|11608.5|11607.9|11607.5|11606.6|243
1633307700000|2021-10-04 00:35:00|11608.1|11607.2|11606.1|11605.5|11608.3|11607.5|11606|11605.2|301
1633308000000|2021-10-04 00:40:00|11606.2|11605.6|11605.7|11604.8|11606.9|11606.1|11605.6|11604.7|152
1633308300000|2021-10-04 00:45:00|11605.8|11604.9|11604.2|11603.3|11605.8|11605.1|11604|11603.2|186
1633308600000|2021-10-04 00:50:00|11604.5|11603.9|11603.8|11602.9|11605.2|11604.3|11602.8|11602.1|317
1633308900000|2021-10-04 00:55:00|11603.9|11603|11603.2|11602.3|11603.9|11603.1|11602.4|11601.5|338
1633309200000|2021-10-04 01:00:00|11603.3|11602.4|11601.6|11600.7|11604.4|11603.6|11601.4|11600.5|259
1633309500000|2021-10-04 01:05:00|11601.4|11600.8|11601.5|11600.9|11602.2|11601.5|11601.3|11600.4|280
1633309800000|2021-10-04 01:10:00|11601.4|11600.8|11602.2|11601.3|11602.7|11602|11601.4|11600.7|247
1633310100000|2021-10-04 01:15:00|11602.1|11601.2|11602.3|11601.4|11604.3|11603.6|11602.1|11601.2|246
1633310400000|2021-10-04 01:20:00|11602.2|11601.3|11602.3|11601.7|11602.9|11602.1|11601.2|11600.4|298
1633310700000|2021-10-04 01:25:00|11602.6|11601.8|11604.1|11603.5|11604.4|11603.7|11602.1|11601.3|288
1633311000000|2021-10-04 01:30:00|11604|11603.4|11601|11600.1|11604.4|11603.7|11600.9|11600|392
1633311300000|2021-10-04 01:35:00|11601.1|11600.2|11599.1|11598.2|11601.2|11600.3|11598.7|11597.9|299
1633311600000|2021-10-04 01:40:00|11599|11598.1|11598.6|11597.7|11599.6|11598.8|11597.1|11596.4|285
1633311900000|2021-10-04 01:45:00|11598.7|11597.8|11597.1|11596.2|11598.9|11598|11596.9|11596.1|275
1633312200000|2021-10-04 01:50:00|11597|11596.1|11595.2|11594.3|11597.3|11596.5|11594.3|11593.6|350
1633312500000|2021-10-04 01:55:00|11595.1|11594.2|11598.1|11597.2|11599.4|11598.6|11594.9|11594.2|354
1633312800000|2021-10-04 02:00:00|11598|11597.1|11596.8|11595.9|11598.5|11597.6|11596.1|11595.4|283
1633313100000|2021-10-04 02:05:00|11596.7|11595.8|11596.2|11595.6|11596.9|11596.1|11594.9|11594|265
1633313400000|2021-10-04 02:10:00|11596.1|11595.5|11597.8|11596.9|11598.2|11597.5|11596.1|11595.3|355
1633313700000|2021-10-04 02:15:00|11597.6|11597|11597.7|11596.8|11598.3|11597.5|11596.5|11595.8|323
1633314000000|2021-10-04 02:20:00|11597.8|11596.9|11596.8|11595.9|11598.7|11598|11596.6|11595.8|289
1633314300000|2021-10-04 02:25:00|11596.9|11596|11598.2|11597.3|11598.3|11597.4|11596.3|11595.4|232
1633314600000|2021-10-04 02:30:00|11598.3|11597.4|11599.3|11598.7|11599.8|11599.1|11598.1|11597.2|223
1633314900000|2021-10-04 02:35:00|11599.4|11598.8|11599.8|11598.9|11599.8|11598.9|11598.8|11597.9|180
1633315200000|2021-10-04 02:40:00|11599.9|11599|11599.3|11598.4|11600.9|11600.1|11599.1|11598.3|208
1633315500000|2021-10-04 02:45:00|11599.1|11598.5|11597.8|11596.9|11599.5|11598.7|11596.9|11596.2|241
1633315800000|2021-10-04 02:50:00|11597.6|11597|11596.8|11596.2|11598|11597.2|11596.8|11596.2|201
1633316100000|2021-10-04 02:55:00|11597.1|11596.3|11595.2|11594.6|11597.1|11596.3|11595.2|11594.4|198
1633316400000|2021-10-04 03:00:00|11595.1|11594.5|11593.7|11592.8|11595.3|11594.6|11593.2|11592.3|215
1633316700000|2021-10-04 03:05:00|11593.8|11592.9|11593.7|11592.8|11594.5|11593.6|11592.9|11592|167
1633317000000|2021-10-04 03:10:00|11593.6|11592.7|11593.4|11592.5|11593.8|11592.9|11592.2|11591.5|196
1633317300000|2021-10-04 03:15:00|11593.5|11592.6|11593.4|11592.5|11594.4|11593.5|11592.8|11592|230
1633317600000|2021-10-04 03:20:00|11593.3|11592.4|11592.2|11591.6|11593.3|11592.4|11591.9|11591|188
1633317900000|2021-10-04 03:25:00|11592.1|11591.5|11591.7|11590.8|11592.9|11592.1|11591.6|11590.7|133
1633318200000|2021-10-04 03:30:00|11591.8|11590.9|11591.3|11590.4|11591.8|11590.9|11590.8|11589.9|212
1633318500000|2021-10-04 03:35:00|11591.4|11590.5|11589.7|11588.8|11591.6|11590.7|11589.6|11588.7|194
1633318800000|2021-10-04 03:40:00|11589.6|11588.7|11588.8|11587.9|11589.8|11588.9|11588.6|11587.9|143
1633319100000|2021-10-04 03:45:00|11588.7|11587.8|11588.9|11588|11589.4|11588.5|11588.2|11587.3|176
1633319400000|2021-10-04 03:50:00|11589|11588.1|11590.7|11590.1|11591.1|11590.3|11589|11588.1|210
1633319700000|2021-10-04 03:55:00|11590.8|11590.2|11589.9|11589|11591.4|11590.7|11589.8|11588.9|237
1633320000000|2021-10-04 04:00:00|11589.8|11588.9|11590.3|11589.4|11591.2|11590.3|11589.6|11588.8|200
1633320300000|2021-10-04 04:05:00|11590.2|11589.6|11591.6|11591|11591.8|11591.1|11590.2|11589.4|208
1633320600000|2021-10-04 04:10:00|11591.9|11590.9|11592.3|11591.4|11592.9|11592|11591.5|11590.8|166
1633320900000|2021-10-04 04:15:00|11592.4|11591.5|11593.9|11593|11594.1|11593.3|11592.2|11591.4|186
1633321200000|2021-10-04 04:20:00|11594.2|11593.3|11594.3|11593.4|11595|11594.2|11593.7|11592.8|169
1633321500000|2021-10-04 04:25:00|11594.2|11593.6|11594.4|11593.5|11595.1|11594.2|11594|11593.3|175
1633321800000|2021-10-04 04:30:00|11594.5|11593.6|11595.2|11594.3|11595.3|11594.6|11594.3|11593.5|201
1633322100000|2021-10-04 04:35:00|11595.3|11594.4|11595.4|11594.5|11595.5|11594.8|11594.6|11593.8|164
1633322400000|2021-10-04 04:40:00|11595.3|11594.4|11595.7|11594.8|11596|11595.3|11595.1|11594.3|175
1633322700000|2021-10-04 04:45:00|11595.8|11594.9|11596.2|11595.3|11596.3|11595.4|11595.1|11594.4|176
1633323000000|2021-10-04 04:50:00|11596.3|11595.4|11596.8|11595.9|11596.9|11596|11596.1|11595.2|123
1633323300000|2021-10-04 04:55:00|11596.5|11595.6|11596.3|11595.4|11597.1|11596.3|11596|11595.3|159
1633323600000|2021-10-04 05:00:00|11596.4|11595.5|11597|11596.1|11597.4|11596.7|11596.1|11595.4|230
1633323900000|2021-10-04 05:05:00|11596.9|11596|11597.8|11596.9|11597.8|11597|11596.7|11595.8|96
1633324200000|2021-10-04 05:10:00|11597.7|11596.8|11599.1|11598.2|11599.3|11598.5|11597.4|11596.7|186
1633324500000|2021-10-04 05:15:00|11599.2|11598.3|11600.2|11599.3|11600.3|11599.5|11599.1|11598.2|138
1633324800000|2021-10-04 05:20:00|11600.1|11599.2|11599.1|11598.2|11600.3|11599.4|11599.1|11598.2|143
1633325100000|2021-10-04 05:25:00|11599.2|11598.3|11598|11597.1|11599.2|11598.3|11597.8|11597.1|151
1633325400000|2021-10-04 05:30:00|11598.1|11597.2|11597.7|11596.8|11598.4|11597.7|11596.9|11596.2|197
1633325700000|2021-10-04 05:35:00|11597.8|11597.2|11598.5|11597.9|11599.5|11598.7|11597.5|11596.7|142
1633326000000|2021-10-04 05:40:00|11598.6|11598|11597.7|11596.8|11598.7|11598|11596.5|11595.9|198
1633326300000|2021-10-04 05:45:00|11597.6|11596.7|11596.6|11595.7|11597.7|11596.9|11596.1|11595.4|188
1633326600000|2021-10-04 05:50:00|11596.4|11595.8|11598.6|11597.7|11599.2|11598.5|11596.4|11595.6|257
1633326900000|2021-10-04 05:55:00|11598.7|11597.8|11598.7|11597.8|11599.1|11598.2|11597.3|11596.6|227
1633327200000|2021-10-04 06:00:00|11598.3|11597.4|11598.5|11597.6|11599.7|11598.8|11597.6|11596.7|445
1633327500000|2021-10-04 06:05:00|11598.6|11597.7|11598.5|11597.6|11600.6|11599.8|11598.2|11597.3|360
1633327800000|2021-10-04 06:10:00|11598.4|11597.5|11599.6|11598.7|11601.1|11600.4|11598|11597.2|384
1633328100000|2021-10-04 06:15:00|11599.7|11598.8|11599.1|11598.2|11600.8|11599.9|11597.1|11596.3|393
1633328400000|2021-10-04 06:20:00|11598.9|11598|11597.1|11596.2|11599.5|11598.8|11596.4|11595.6|370
1633328700000|2021-10-04 06:25:00|11597.2|11596.3|11599.1|11598.2|11599.9|11599|11596.9|11596.1|471
1633329000000|2021-10-04 06:30:00|11599.2|11598.3|11603.6|11603|11603.9|11603|11599|11598.2|488
1633329300000|2021-10-04 06:35:00|11603.7|11602.8|11605.4|11604.5|11605.8|11604.9|11602.1|11601.3|462
1633329600000|2021-10-04 06:40:00|11605.3|11604.4|11607.7|11607.1|11608.1|11607.2|11604.6|11603.9|447
1633329900000|2021-10-04 06:45:00|11607.4|11606.8|11608.3|11607.4|11608.9|11608.1|11606.8|11606|344
1633330200000|2021-10-04 06:50:00|11608.4|11607.5|11608.2|11607.3|11609.9|11609|11607.2|11606.4|387
1633330500000|2021-10-04 06:55:00|11608|11607.4|11607.3|11606.4|11609|11608.1|11606.3|11605.4|468
1633330800000|2021-10-04 07:00:00|11607.2|11606.3|11602.8|11601.9|11607.2|11606.4|11600.2|11599.4|833
1633331100000|2021-10-04 07:05:00|11602.7|11601.8|11605.1|11604.5|11607.4|11606.5|11602.6|11601.8|695
1633331400000|2021-10-04 07:10:00|11605.3|11604.4|11607.8|11606.9|11608.9|11608|11604.1|11603.4|748
1633331700000|2021-10-04 07:15:00|11607.6|11606.7|11605.4|11604.5|11607.9|11607.1|11603.1|11602.2|605
1633332000000|2021-10-04 07:20:00|11605.2|11604.3|11604.3|11603.7|11606.6|11605.7|11603.3|11602.6|644
1633332300000|2021-10-04 07:25:00|11604.4|11603.8|11604.7|11603.8|11604.9|11604.1|11602.3|11601.4|655
1633332600000|2021-10-04 07:30:00|11604.6|11603.7|11600.7|11599.8|11604.8|11604|11600.2|11599.4|518
1633332900000|2021-10-04 07:35:00|11600.8|11600.1|11601.2|11600.3|11602.8|11601.9|11599.9|11599|532
1633333200000|2021-10-04 07:40:00|11601.1|11600.2|11602.5|11601.6|11603.8|11603.1|11600.6|11599.8|494
1633333500000|2021-10-04 07:45:00|11602.2|11601.7|11605.4|11604.5|11606.5|11605.8|11601.9|11601|603
1633333800000|2021-10-04 07:50:00|11605.3|11604.4|11606.9|11606|11608.3|11607.5|11604.5|11603.8|425
1633334100000|2021-10-04 07:55:00|11606.8|11605.9|11609.6|11608.7|11609.7|11608.8|11606.6|11605.7|448
1633334400000|2021-10-04 08:00:00|11609.5|11608.9|11614.7|11613.8|11615.2|11614.3|11609.5|11608.8|673
1633334700000|2021-10-04 08:05:00|11614.6|11613.7|11612.1|11611.2|11616.4|11615.6|11611.8|11610.9|510
1633335000000|2021-10-04 08:10:00|11612|11611.1|11610.9|11610.3|11613.4|11612.5|11609.5|11608.6|518
1633335300000|2021-10-04 08:15:00|11610.8|11610.2|11612.3|11611.4|11612.8|11611.9|11610.2|11609.5|519
1633335600000|2021-10-04 08:20:00|11612.4|11611.5|11614.1|11613.5|11614.8|11613.9|11612.3|11611.4|433
1633335900000|2021-10-04 08:25:00|11613.9|11613.3|11612.2|11611.6|11614.2|11613.5|11612|11611.3|503
1633336200000|2021-10-04 08:30:00|11612.1|11611.5|11610.5|11609.6|11615.5|11614.7|11609.9|11609.2|513
1633336500000|2021-10-04 08:35:00|11610.6|11609.7|11607.2|11606.3|11611.6|11610.8|11606|11605.3|494
1633336800000|2021-10-04 08:40:00|11607.3|11606.4|11609.5|11608.6|11611.2|11610.3|11606.9|11606.1|537
1633337100000|2021-10-04 08:45:00|11609.4|11608.5|11612.1|11611.5|11613.4|11612.5|11608.9|11608.2|422
1633337400000|2021-10-04 08:50:00|11612|11611.4|11612.7|11611.8|11614.3|11613.4|11611.9|11611.1|402
1633337700000|2021-10-04 08:55:00|11612.6|11612|11613|11612.1|11614.6|11613.9|11612.5|11611.6|456
1633338000000|2021-10-04 09:00:00|11613.1|11612.2|11616|11615.4|11618.5|11617.6|11612.3|11611.5|695
1633338300000|2021-10-04 09:05:00|11616.1|11615.2|11616.1|11615.2|11617.2|11616.3|11615.4|11614.5|476
1633338600000|2021-10-04 09:10:00|11616|11615.1|11617.7|11616.8|11618.4|11617.5|11616|11615.1|443
1633338900000|2021-10-04 09:15:00|11617.6|11616.7|11617.5|11616.6|11618.5|11617.6|11616.4|11615.5|410
1633339200000|2021-10-04 09:20:00|11617.6|11616.7|11617.2|11616.3|11617.9|11617|11615.9|11615.1|368
1633339500000|2021-10-04 09:25:00|11617.3|11616.4|11614.5|11613.6|11617.7|11616.9|11614.4|11613.5|424
1633339800000|2021-10-04 09:30:00|11614.3|11613.4|11614.5|11613.9|11614.8|11614.1|11613.3|11612.6|352
1633340100000|2021-10-04 09:35:00|11614.7|11613.8|11613.2|11612.3|11615.7|11614.8|11612.8|11611.9|341
1633340400000|2021-10-04 09:40:00|11613.3|11612.4|11613.1|11612.2|11614.6|11613.7|11613|11612.1|271
1633340700000|2021-10-04 09:45:00|11613.2|11612.3|11611.1|11610.2|11613.2|11612.4|11610.5|11609.6|420
1633341000000|2021-10-04 09:50:00|11611|11610.1|11609.6|11608.7|11612|11611.2|11608.9|11608.2|439
1633341300000|2021-10-04 09:55:00|11609.5|11608.9|11610.3|11609.4|11610.4|11609.5|11608.7|11607.9|398
1633341600000|2021-10-04 10:00:00|11610.4|11609.5|11610.3|11609.7|11610.7|11609.8|11608.4|11607.5|387
1633341900000|2021-10-04 10:05:00|11610.2|11609.6|11611.8|11610.9|11611.9|11611.1|11609.1|11608.3|331
1633342200000|2021-10-04 10:10:00|11611.7|11611.1|11612|11611.4|11612.8|11612.2|11610.4|11609.6|347
1633342500000|2021-10-04 10:15:00|11612.2|11611.3|11613.2|11612.3|11613.5|11612.7|11611.5|11610.7|347
1633342800000|2021-10-04 10:20:00|11613.1|11612.5|11611.5|11610.6|11613.8|11612.9|11611.4|11610.6|308
1633343100000|2021-10-04 10:25:00|11611.6|11610.7|11615.3|11614.4|11615.8|11615.1|11611.3|11610.4|361
1633343400000|2021-10-04 10:30:00|11615.2|11614.6|11613|11612.1|11615.3|11614.6|11612.1|11611.3|322
1633343700000|2021-10-04 10:35:00|11613.1|11612.2|11614.4|11613.8|11614.9|11614.2|11612.8|11612|326
1633344000000|2021-10-04 10:40:00|11614.5|11613.6|11616.4|11615.5|11617.8|11616.9|11613.7|11612.8|319
1633344300000|2021-10-04 10:45:00|11616.5|11615.6|11617.7|11617.1|11617.8|11617.1|11616.1|11615.2|359
1633344600000|2021-10-04 10:50:00|11617.6|11617|11617.3|11616.4|11618.2|11617.3|11616.4|11615.7|313
1633344900000|2021-10-04 10:55:00|11617.5|11616.6|11620.8|11619.9|11622.1|11621.4|11617.1|11616.3|483
1633345200000|2021-10-04 11:00:00|11620.7|11619.8|11619.6|11618.7|11621.3|11620.5|11619.2|11618.3|427
1633345500000|2021-10-04 11:05:00|11619.4|11618.5|11624.2|11623.3|11624.5|11623.6|11619.4|11618.5|369
1633345800000|2021-10-04 11:10:00|11624.3|11623.4|11627.7|11626.8|11628|11627.1|11624.1|11623.2|491
1633346100000|2021-10-04 11:15:00|11627.6|11626.7|11628.5|11627.9|11628.9|11628.1|11627|11626.3|402
1633346400000|2021-10-04 11:20:00|11628.6|11627.7|11629|11628.1|11630.6|11629.8|11626.7|11625.9|442
1633346700000|2021-10-04 11:25:00|11629.1|11628.2|11628|11627.1|11630|11629.4|11627.1|11626.4|424
1633347000000|2021-10-04 11:30:00|11628.1|11627.2|11627.9|11627|11629.3|11628.4|11627.3|11626.5|340
1633347300000|2021-10-04 11:35:00|11627.7|11627.1|11628.9|11628|11629|11628.1|11626.8|11626|393
1633347600000|2021-10-04 11:40:00|11629|11628.1|11628|11627.1|11629.3|11628.4|11626.8|11625.9|448
1633347900000|2021-10-04 11:45:00|11627.9|11627.3|11630.3|11629.4|11630.8|11630|11627.5|11626.7|542
1633348200000|2021-10-04 11:50:00|11630|11629.1|11630.3|11629.4|11631.4|11630.5|11629.3|11628.4|411
1633348500000|2021-10-04 11:55:00|11630.2|11629.3|11633.9|11633|11634.3|11633.5|11629.4|11628.5|582
1633348800000|2021-10-04 12:00:00|11633.7|11633.1|11635.9|11635|11636|11635.2|11632|11631.1|567
1633349100000|2021-10-04 12:05:00|11636|11635.1|11635.3|11634.4|11636.2|11635.5|11633.9|11633.1|551
1633349400000|2021-10-04 12:10:00|11635.2|11634.3|11635.8|11634.9|11636.1|11635.4|11634.6|11633.7|527
1633349700000|2021-10-04 12:15:00|11635.7|11635.1|11635.6|11634.7|11636.4|11635.7|11635.2|11634.3|461
1633350000000|2021-10-04 12:20:00|11635.3|11634.4|11637|11636.4|11638.3|11637.4|11635.3|11634.4|499
1633350300000|2021-10-04 12:25:00|11637.1|11636.5|11638.8|11637.9|11640.6|11639.7|11636.7|11636|445
1633350600000|2021-10-04 12:30:00|11638.7|11637.8|11639|11638.4|11639.3|11638.7|11634.8|11634.2|684
1633350900000|2021-10-04 12:35:00|11639.2|11638.3|11636.8|11635.9|11639.5|11638.9|11636.4|11635.6|531
1633351200000|2021-10-04 12:40:00|11636.9|11636|11635.7|11634.8|11639|11638.1|11635.7|11634.8|495
1633351500000|2021-10-04 12:45:00|11635.6|11634.7|11634.8|11633.9|11637.1|11636.4|11634.2|11633.4|550
1633351800000|2021-10-04 12:50:00|11634.6|11634|11633.3|11632.4|11636.2|11635.3|11633.1|11632.4|571
1633352100000|2021-10-04 12:55:00|11633.4|11632.5|11632.8|11632.2|11634.5|11633.8|11632.1|11631.4|490
1633352400000|2021-10-04 13:00:00|11632.7|11632.1|11628.4|11627.5|11633|11632.3|11627.8|11627.2|601
1633352700000|2021-10-04 13:05:00|11628.3|11627.4|11628.2|11627.3|11632.6|11632|11628|11627.3|588
1633353000000|2021-10-04 13:10:00|11627.8|11627.2|11627.1|11626.5|11627.8|11627.2|11625.5|11624.7|588
1633353300000|2021-10-04 13:15:00|11627|11626.4|11625.8|11624.9|11627.1|11626.4|11624.7|11623.8|540
1633353600000|2021-10-04 13:20:00|11625.7|11624.8|11628.3|11627.7|11629|11628.2|11624.3|11623.5|449
1633353900000|2021-10-04 13:25:00|11628.5|11627.6|11630.2|11629.3|11631.2|11630.6|11628.3|11627.5|554
1633354200000|2021-10-04 13:30:00|11630|11629.4|11631.3|11630.7|11632.5|11631.7|11629.6|11628.8|731
1633354500000|2021-10-04 13:35:00|11631.2|11630.6|11633.6|11633|11634|11633.3|11630.2|11629.5|678
1633354800000|2021-10-04 13:40:00|11633.5|11632.9|11628.4|11627.5|11633.9|11633|11628.1|11627.4|701
1633355100000|2021-10-04 13:45:00|11628.5|11627.6|11627.8|11627.2|11629|11628.3|11626.3|11625.6|684
1633355400000|2021-10-04 13:50:00|11627.7|11627.1|11630.1|11629.5|11630.8|11630.1|11627|11626.3|661
1633355700000|2021-10-04 13:55:00|11630|11629.4|11630|11629.1|11631.2|11630.4|11627.4|11626.8|736
1633356000000|2021-10-04 14:00:00|11630.1|11629.2|11629.5|11628.6|11630.9|11630|11627.2|11626.4|850
1633356300000|2021-10-04 14:05:00|11629.6|11628.7|11637.5|11636.9|11637.9|11637.3|11629.1|11628.2|692
1633356600000|2021-10-04 14:10:00|11637.8|11636.8|11636.7|11635.8|11639.9|11639.1|11635.8|11635|830
1633356900000|2021-10-04 14:15:00|11636.8|11635.9|11635.4|11634.5|11637.2|11636.4|11632.1|11631.2|724
1633357200000|2021-10-04 14:20:00|11635.5|11634.6|11635.7|11634.8|11638.7|11637.8|11634|11633.1|804
1633357500000|2021-10-04 14:25:00|11635.6|11634.7|11630.3|11629.4|11636.8|11636|11629.4|11628.6|818
1633357800000|2021-10-04 14:30:00|11630.1|11629.5|11631.5|11630.9|11631.9|11631.1|11627.3|11626.6|776
1633358100000|2021-10-04 14:35:00|11631.1|11630.5|11631|11630.1|11634.7|11633.8|11628.4|11627.7|1019
1633358400000|2021-10-04 14:40:00|11631.1|11630.2|11632.1|11631.5|11636|11635.1|11631|11630.1|866
1633358700000|2021-10-04 14:45:00|11632.3|11631.4|11637.7|11636.8|11637.7|11636.9|11631.7|11631.1|825
1633359000000|2021-10-04 14:50:00|11637.8|11637.1|11626.6|11625.7|11637.8|11637.1|11624.5|11623.7|861
1633359300000|2021-10-04 14:55:00|11626.5|11625.6|11624.4|11623.8|11626.6|11625.7|11622|11621.4|1006
1633359600000|2021-10-04 15:00:00|11624.2|11623.6|11626.6|11626|11627.6|11627|11622.9|11622.3|812
1633359900000|2021-10-04 15:05:00|11626.5|11625.9|11625.2|11624.3|11629.2|11628.5|11624.9|11624.1|733
1633360200000|2021-10-04 15:10:00|11625.1|11624.2|11621|11620.1|11625.2|11624.3|11619|11618.3|722
1633360500000|2021-10-04 15:15:00|11620.9|11620|11621.8|11620.9|11622.3|11621.7|11619.9|11619.1|668
1633360800000|2021-10-04 15:20:00|11621.7|11620.8|11618.5|11617.6|11622|11621.2|11615.8|11615.1|671
1633361100000|2021-10-04 15:25:00|11618.3|11617.7|11617.8|11616.9|11620.4|11619.5|11617|11616.2|578
1633361400000|2021-10-04 15:30:00|11617.7|11616.8|11619|11618.1|11619.5|11618.8|11617.6|11616.7|583
1633361700000|2021-10-04 15:35:00|11618.9|11618.3|11615.6|11615|11619.1|11618.4|11615.4|11614.6|502
1633362000000|2021-10-04 15:40:00|11615.5|11614.9|11618.5|11617.9|11620.1|11619.4|11615.5|11614.9|443
1633362300000|2021-10-04 15:45:00|11618.6|11617.7|11617.9|11617.3|11620.5|11619.9|11616.4|11615.6|596
1633362600000|2021-10-04 15:50:00|11618|11617.1|11620.4|11619.5|11620.6|11619.9|11617.8|11617.1|507
1633362900000|2021-10-04 15:55:00|11620.3|11619.4|11620.9|11620.3|11623.2|11622.4|11619.5|11618.6|580
1633363200000|2021-10-04 16:00:00|11620.8|11620.2|11621.5|11620.6|11621.6|11621|11620|11619.1|448
1633363500000|2021-10-04 16:05:00|11621.4|11620.5|11623.1|11622.5|11623.6|11622.9|11621|11620.2|475
1633363800000|2021-10-04 16:10:00|11623.3|11622.4|11623.1|11622.5|11623.3|11622.6|11621.3|11620.6|431
1633364100000|2021-10-04 16:15:00|11623.2|11622.6|11618.8|11618.2|11623.5|11622.8|11618.7|11617.8|439
1633364400000|2021-10-04 16:20:00|11618.9|11618.3|11616.3|11615.4|11620.2|11619.3|11616|11615.3|462
1633364700000|2021-10-04 16:25:00|11616.2|11615.3|11619.2|11618.3|11619.2|11618.5|11616.1|11615.3|402
1633365000000|2021-10-04 16:30:00|11619.3|11618.4|11620|11619.4|11621|11620.1|11619.1|11618.3|366
1633365300000|2021-10-04 16:35:00|11620.1|11619.2|11621.3|11620.4|11622.1|11621.2|11619.5|11618.6|323
1633365600000|2021-10-04 16:40:00|11621.1|11620.5|11621.5|11620.6|11623.3|11622.5|11620.7|11619.8|385
1633365900000|2021-10-04 16:45:00|11621.3|11620.7|11623.3|11622.7|11623.8|11623|11620.5|11619.8|510
1633366200000|2021-10-04 16:50:00|11623.4|11622.8|11622|11621.1|11623.7|11623|11620.8|11620.2|375
1633366500000|2021-10-04 16:55:00|11621.9|11621|11619.4|11618.8|11621.9|11621.1|11619.1|11618.3|364
1633366800000|2021-10-04 17:00:00|11619.3|11618.7|11620.8|11620.2|11621.5|11620.8|11617.8|11617.1|452
1633367100000|2021-10-04 17:05:00|11620.9|11620.3|11620.1|11619.5|11621.1|11620.3|11619.4|11618.6|380
1633367400000|2021-10-04 17:10:00|11620|11619.4|11619.8|11619.2|11620.6|11619.8|11619.4|11618.6|306
1633367700000|2021-10-04 17:15:00|11619.7|11619.1|11621.9|11621.3|11622.5|11621.9|11619.7|11619|433
1633368000000|2021-10-04 17:20:00|11622|11621.4|11620.9|11620|11622|11621.4|11619.7|11619|370
1633368300000|2021-10-04 17:25:00|11621|11620.1|11618.3|11617.7|11621|11620.2|11618.1|11617.3|386
1633368600000|2021-10-04 17:30:00|11617.8|11617.2|11618.9|11618|11618.9|11618|11616.6|11615.7|390
1633368900000|2021-10-04 17:35:00|11619|11618.1|11619.3|11618.7|11619.5|11618.9|11617.1|11616.3|263
1633369200000|2021-10-04 17:40:00|11619.2|11618.6|11620.4|11619.5|11620.8|11620.2|11618.1|11617.4|343
1633369500000|2021-10-04 17:45:00|11620.1|11619.4|11620.4|11619.8|11621.6|11620.7|11619.9|11619.3|238
1633369800000|2021-10-04 17:50:00|11620.3|11619.7|11620.5|11619.9|11621|11620.2|11619.6|11619|184
1633370100000|2021-10-04 17:55:00|11620.4|11619.8|11620.5|11619.6|11622.6|11622|11620.3|11619.5|356
1633370400000|2021-10-04 18:00:00|11620.3|11619.7|11621.4|11620.8|11622.4|11621.6|11620.1|11619.5|413
1633370700000|2021-10-04 18:05:00|11621.6|11620.7|11622|11621.1|11622.9|11622.2|11620.7|11620.1|357
1633371000000|2021-10-04 18:10:00|11621.9|11621|11619.5|11618.6|11622|11621.2|11619|11618.1|239
1633371300000|2021-10-04 18:15:00|11619.6|11618.7|11620.2|11619.3|11620.6|11619.8|11619.3|11618.6|263
1633371600000|2021-10-04 18:20:00|11620.3|11619.4|11624.5|11623.6|11624.8|11623.9|11620.2|11619.3|378
1633371900000|2021-10-04 18:25:00|11624.4|11623.5|11624.4|11623.8|11624.7|11623.9|11622.8|11622|435
1633372200000|2021-10-04 18:30:00|11624.3|11623.7|11626.5|11625.6|11627.2|11626.3|11624|11623.2|457
1633372500000|2021-10-04 18:35:00|11626.6|11625.7|11627.2|11626.3|11627.2|11626.5|11624.7|11624|359
1633372800000|2021-10-04 18:40:00|11627.1|11626.5|11627.3|11626.7|11627.3|11626.7|11625.8|11625.2|413
1633373100000|2021-10-04 18:45:00|11627.2|11626.6|11628|11627.4|11628.4|11627.7|11626.5|11625.9|343
1633373400000|2021-10-04 18:50:00|11627.9|11627.3|11626.6|11626|11627.9|11627.3|11626.3|11625.5|255
1633373700000|2021-10-04 18:55:00|11626.7|11626.1|11623.9|11623.3|11626.8|11626.2|11623.9|11623.2|489
1633374000000|2021-10-04 19:00:00|11623.8|11623.2|11623.8|11623.2|11624.7|11624|11623.6|11622.8|400
1633374300000|2021-10-04 19:05:00|11623.9|11623.3|11619.5|11618.6|11623.9|11623.3|11619.3|11618.6|303
1633374600000|2021-10-04 19:10:00|11619.3|11618.4|11619.4|11618.8|11620|11619.3|11617.2|11616.4|340
1633374900000|2021-10-04 19:15:00|11619.3|11618.7|11620.3|11619.4|11620.8|11619.9|11618.3|11617.6|347
1633375200000|2021-10-04 19:20:00|11620.1|11619.5|11619|11618.4|11620.6|11619.9|11618.3|11617.6|384
1633375500000|2021-10-04 19:25:00|11618.9|11618.3|11618.2|11617.3|11619.7|11618.9|11618|11617.3|261
1633375800000|2021-10-04 19:30:00|11618.1|11617.2|11619|11618.4|11619.3|11618.7|11618.1|11617.2|281
1633376100000|2021-10-04 19:35:00|11619.1|11618.5|11619.1|11618.2|11619.3|11618.5|11618.5|11617.8|231
1633376400000|2021-10-04 19:40:00|11619.2|11618.3|11619.9|11619.3|11620.4|11619.7|11618.3|11617.7|473
1633376700000|2021-10-04 19:45:00|11620|11619.4|11621.5|11620.9|11621.8|11621.1|11620|11619.2|239
1633377000000|2021-10-04 19:50:00|11621|11620.4|11617.6|11616.7|11621.2|11620.5|11617.5|11616.6|352
1633377300000|2021-10-04 19:55:00|11617.7|11616.8|11621.5|11620.9|11622.3|11621.6|11617.6|11616.8|415
1633377600000|2021-10-04 20:00:00|11621.4|11620.8|11620.7|11620.1|11623.4|11622.5|11620.7|11620|304
1633377900000|2021-10-04 20:05:00|11620.8|11620.2|11622.3|11621.4|11622.6|11621.8|11620.7|11620|127
1633378200000|2021-10-04 20:10:00|11622.2|11621.3|11623.3|11622.4|11623.3|11622.4|11621.3|11620.7|104
1633378500000|2021-10-04 20:15:00|11623.2|11622.3|11620.7|11619.8|11623.3|11622.5|11620.4|11619.7|70
1633378800000|2021-10-04 20:20:00|11620.8|11619.9|11621|11620.4|11621.2|11620.5|11620.7|11619.8|70
1633379100000|2021-10-04 20:25:00|11620.9|11620.3|11622.1|11621.2|11622.3|11621.4|11620.9|11620.2|88
1633379400000|2021-10-04 20:30:00|11622.2|11621.3|11620.5|11619.9|11622.7|11621.8|11620.1|11619.3|134
1633379700000|2021-10-04 20:35:00|11620.6|11619.7|11619.2|11618.3|11620.6|11619.7|11619.1|11618.2|132
1633380000000|2021-10-04 20:40:00|11619|11618.1|11619.6|11618.7|11620.1|11619.3|11619|11618.1|135
1633380300000|2021-10-04 20:45:00|11619.5|11618.6|11618.9|11618|11619.5|11618.6|11618.9|11618|105
1633380600000|2021-10-04 20:50:00|11619|11618.1|11620.1|11619.2|11620.1|11619.2|11618.9|11618|158
1633380900000|2021-10-04 20:55:00|11620.2|11619.3|11621.1|11618.8|11621.1|11619.9|11620.1|11618.6|204
1633381200000|2021-10-04 21:00:00|11620.5|11619|11621.5|11615.4|11625.2|11619|11620.5|11615.1|56
1633381500000|2021-10-04 21:05:00|11621.4|11615.5|11621.9|11616.2|11622.3|11617.2|11620.6|11614.6|101
1633381800000|2021-10-04 21:10:00|11622|11616.4|11621.8|11615.9|11622.6|11617.3|11621.1|11615.9|92
1633382100000|2021-10-04 21:15:00|11621.4|11615.3|11621.6|11616.7|11622.5|11617.7|11621|11615.2|116
1633382400000|2021-10-04 21:20:00|11621.3|11616.8|11621.6|11614.7|11622.8|11617.5|11619.7|11614.5|163
1633382700000|2021-10-04 21:25:00|11621.7|11614.9|11621.2|11615.6|11621.8|11617.2|11620.3|11613.3|155
1633383000000|2021-10-04 21:30:00|11621.1|11615.5|11621.6|11617.8|11622.3|11618.1|11620.4|11615.2|316
1633383300000|2021-10-04 21:35:00|11621.5|11617.9|11619.5|11616.8|11621.6|11618.1|11617.3|11614.9|310
1633383600000|2021-10-04 21:40:00|11619.6|11616.6|11620.4|11617.8|11621.4|11618.2|11619.4|11616.1|166
1633383900000|2021-10-04 21:45:00|11620|11617.9|11620.3|11618|11620.9|11618.4|11619.9|11617|141
1633384200000|2021-10-04 21:50:00|11620.2|11617.9|11620.2|11617|11621.2|11618.4|11619|11615.8|171
1633384500000|2021-10-04 21:55:00|11620.7|11616.9|11622.6|11615.6|11624.4|11618.5|11620.1|11614.6|288
1633384800000|2021-10-04 22:00:00|11622.8|11615.8|11620.9|11620|11624.6|11620.8|11620.4|11615.8|380
1633385100000|2021-10-04 22:05:00|11620.8|11619.9|11621.9|11621|11622.2|11621|11620.8|11619.7|337
1633385400000|2021-10-04 22:10:00|11622|11620.9|11621.4|11620.5|11622.1|11621|11620.7|11619.6|191
1633385700000|2021-10-04 22:15:00|11621.3|11620.4|11621.5|11620.6|11622.3|11621.3|11621.3|11620.4|94
1633386000000|2021-10-04 22:20:00|11621.7|11620.5|11621.9|11621|11622|11621|11621.3|11620.3|64
1633386300000|2021-10-04 22:25:00|11621.8|11620.9|11622.6|11621.7|11622.6|11621.7|11621.7|11620.7|53
1633386600000|2021-10-04 22:30:00|11622.7|11621.8|11619.7|11618.8|11622.7|11621.8|11619.5|11618.6|145
1633386900000|2021-10-04 22:35:00|11619.6|11618.7|11618.3|11617.4|11619.6|11618.7|11617.5|11616.6|209
1633387200000|2021-10-04 22:40:00|11618.2|11617.3|11618.5|11617.6|11619.3|11618.4|11618.1|11617|186
1633387500000|2021-10-04 22:45:00|11618.6|11617.7|11618.3|11617.4|11618.9|11618|11618.1|11617.2|73
1633387800000|2021-10-04 22:50:00|11618.4|11617.5|11618.2|11617.1|11618.7|11617.5|11617.6|11616.7|95
1633388100000|2021-10-04 22:55:00|11618.4|11617.3|11616.6|11615.7|11618.4|11617.4|11616.6|11615.6|128
1633388400000|2021-10-04 23:00:00|11616.7|11615.8|11618.1|11617.2|11618.3|11617.4|11616.2|11615.3|176
1633388700000|2021-10-04 23:05:00|11618.3|11617.4|11618.3|11617.4|11618.4|11617.5|11617.8|11616.9|52
1633389000000|2021-10-04 23:10:00|11618.4|11617.5|11618.9|11618|11618.9|11618|11618.2|11617.3|47
1633389300000|2021-10-04 23:15:00|11618.8|11617.9|11618.9|11618|11618.9|11618|11618.3|11617.4|61
1633389600000|2021-10-04 23:20:00|11618.8|11617.9|11618.4|11617.5|11619|11618.1|11618|11617.1|81
1633389900000|2021-10-04 23:25:00|11618.3|11617.4|11617.4|11616.5|11618.4|11617.5|11617|11616.1|117
1633390200000|2021-10-04 23:30:00|11617.3|11616.4|11617.8|11616.9|11618|11617.1|11617.2|11616.3|71
1633390500000|2021-10-04 23:35:00|11617.9|11617|11617.7|11616.8|11618|11617.1|11617.4|11616.5|53
1633390800000|2021-10-04 23:40:00|11617.6|11616.7|11617.3|11616.4|11617.9|11617|11617.2|11616.3|70
1633391100000|2021-10-04 23:45:00|11617.2|11616.3|11617.9|11617|11618.4|11617.5|11617.2|11616.3|111
1633391400000|2021-10-04 23:50:00|11618|11617.1|11617.9|11617|11618.4|11617.5|11617.6|11616.7|99
1633391700000|2021-10-04 23:55:00|11618|11617.1|11616.7|11615.8|11618.4|11617.5|11616.6|11615.7|136
1633392000000|2021-10-05 00:00:00|11616.6|11615.7|11618.8|11617.9|11619.6|11618.7|11616.1|11615.2|350
1633392300000|2021-10-05 00:05:00|11618.7|11617.8|11619.8|11618.9|11620.2|11619.3|11617.7|11616.9|259
1633392600000|2021-10-05 00:10:00|11619.7|11618.8|11619.8|11618.9|11620.5|11619.6|11618.8|11617.9|194
1633392900000|2021-10-05 00:15:00|11619.9|11619|11619.7|11618.8|11620.4|11619.6|11619.3|11618.4|299
1633393200000|2021-10-05 00:20:00|11619.8|11618.9|11615.5|11614.6|11620|11619.2|11615.4|11614.5|245
1633393500000|2021-10-05 00:25:00|11615.4|11614.5|11615.9|11615|11616.3|11615.6|11614.9|11614.1|241
1633393800000|2021-10-05 00:30:00|11615.8|11614.9|11614.9|11614|11616.1|11615.2|11614.3|11613.6|251
1633394100000|2021-10-05 00:35:00|11615|11614.1|11615|11614.1|11615.7|11614.9|11614.4|11613.5|259
1633394400000|2021-10-05 00:40:00|11614.9|11614|11614|11613.1|11615|11614.2|11613.3|11612.6|221
1633394700000|2021-10-05 00:45:00|11613.7|11613.2|11613|11612.1|11614.1|11613.5|11612.4|11611.6|256
1633395000000|2021-10-05 00:50:00|11612.9|11612|11613.6|11612.7|11614.5|11613.7|11612.1|11611.4|364
1633395300000|2021-10-05 00:55:00|11613.5|11612.6|11612|11611.1|11613.5|11612.6|11611|11610.1|286
1633395600000|2021-10-05 01:00:00|11611.9|11611|11612.4|11611.5|11614|11613.1|11611.8|11610.9|348
1633395900000|2021-10-05 01:05:00|11612.3|11611.7|11612.7|11612.1|11613.5|11612.8|11610.9|11610.1|305
1633396200000|2021-10-05 01:10:00|11612.8|11612.2|11612.3|11611.4|11613|11612.2|11611.1|11610.4|238
1633396500000|2021-10-05 01:15:00|11612.4|11611.5|11609.2|11608.3|11612.4|11611.5|11608.6|11607.8|402
1633396800000|2021-10-05 01:20:00|11609.1|11608.2|11607.2|11606.3|11609.1|11608.5|11605.9|11605|411
1633397100000|2021-10-05 01:25:00|11607|11606.4|11607.5|11606.6|11608.1|11607.2|11606.4|11605.5|339
1633397400000|2021-10-05 01:30:00|11607.4|11606.5|11605.3|11604.4|11608.3|11607.6|11605.1|11604.3|379
1633397700000|2021-10-05 01:35:00|11605.4|11604.5|11605.7|11604.8|11606|11605.2|11604.6|11603.9|251
1633398000000|2021-10-05 01:40:00|11605.6|11605|11604.7|11603.8|11606.9|11606.2|11604.5|11603.8|252
1633398300000|2021-10-05 01:45:00|11604.5|11603.9|11605.7|11604.8|11605.9|11605.1|11604.5|11603.8|231
1633398600000|2021-10-05 01:50:00|11605.8|11604.9|11605.3|11604.4|11606.3|11605.4|11605|11604.3|268
1633398900000|2021-10-05 01:55:00|11605.4|11604.5|11603.5|11602.9|11606.3|11605.5|11603.2|11602.3|216
1633399200000|2021-10-05 02:00:00|11603.6|11603|11603.5|11602.9|11603.9|11603.1|11602.5|11601.8|255
1633399500000|2021-10-05 02:05:00|11603.6|11603|11605.4|11604.5|11605.6|11604.7|11603.6|11602.9|245
1633399800000|2021-10-05 02:10:00|11605.3|11604.4|11606.2|11605.3|11606.9|11606.2|11605.1|11604.4|225
1633400100000|2021-10-05 02:15:00|11606.1|11605.5|11604.2|11603.6|11606.2|11605.5|11603.7|11603|192
1633400400000|2021-10-05 02:20:00|11604.3|11603.4|11604.5|11603.9|11605.1|11604.5|11604|11603.3|206
1633400700000|2021-10-05 02:25:00|11604.6|11604|11606.7|11605.8|11606.9|11606.1|11604.1|11603.4|204
1633401000000|2021-10-05 02:30:00|11606.8|11605.9|11607.4|11606.5|11607.9|11607|11606.2|11605.4|235
1633401300000|2021-10-05 02:35:00|11607.5|11606.6|11607.7|11607.1|11608.4|11607.6|11606.6|11605.9|237
1633401600000|2021-10-05 02:40:00|11607.9|11607|11607.8|11606.9|11608.3|11607.7|11606.9|11606|198
1633401900000|2021-10-05 02:45:00|11607.7|11606.8|11607.2|11606.3|11608|11607.2|11606.6|11605.8|202
1633402200000|2021-10-05 02:50:00|11607.1|11606.2|11605.7|11605.1|11607.1|11606.3|11605.6|11604.8|123
1633402500000|2021-10-05 02:55:00|11605.6|11605|11606.2|11605.3|11606.7|11606|11605.6|11605|142
1633402800000|2021-10-05 03:00:00|11606.3|11605.4|11604.6|11603.7|11606.3|11605.7|11604.6|11603.7|167
1633403100000|2021-10-05 03:05:00|11604.7|11603.8|11604|11603.4|11605|11604.4|11604|11603.2|168
1633403400000|2021-10-05 03:10:00|11604.2|11603.3|11604.7|11603.8|11604.8|11604|11604|11603.2|98
1633403700000|2021-10-05 03:15:00|11604.8|11603.9|11603.7|11602.8|11604.8|11604|11603.6|11602.8|120
1633404000000|2021-10-05 03:20:00|11603.6|11602.7|11603.8|11602.9|11604|11603.2|11603.1|11602.3|179
1633404300000|2021-10-05 03:25:00|11603.9|11603|11603.8|11602.9|11604.5|11603.7|11603.7|11602.9|124
1633404600000|2021-10-05 03:30:00|11603.9|11603|11600.3|11599.4|11603.9|11603.1|11600.2|11599.3|294
1633404900000|2021-10-05 03:35:00|11600.2|11599.3|11600.7|11600.1|11601.2|11600.3|11599.9|11599|313
1633405200000|2021-10-05 03:40:00|11600.9|11600|11600.3|11599.4|11600.9|11600.2|11599.6|11598.8|229
1633405500000|2021-10-05 03:45:00|11600.4|11599.5|11599.3|11598.7|11600.5|11599.7|11599.1|11598.3|244
1633405800000|2021-10-05 03:50:00|11599.4|11598.8|11600|11599.1|11600.1|11599.3|11598.6|11597.8|270
1633406100000|2021-10-05 03:55:00|11599.9|11599|11599.4|11598.5|11600.5|11599.7|11599.3|11598.4|202
1633406400000|2021-10-05 04:00:00|11599.5|11598.6|11598.8|11598.2|11600.2|11599.5|11598.2|11597.5|293
1633406700000|2021-10-05 04:05:00|11598.9|11598.3|11598.7|11598.1|11599.7|11599|11597.9|11597|237
1633407000000|2021-10-05 04:10:00|11598.9|11598|11598.8|11597.9|11599.5|11598.8|11598.2|11597.5|222
1633407300000|2021-10-05 04:15:00|11598.9|11598|11598.4|11597.5|11598.9|11598.2|11598.1|11597.4|198
1633407600000|2021-10-05 04:20:00|11598.2|11597.6|11598.9|11598|11599|11598.3|11597.7|11596.9|208
1633407900000|2021-10-05 04:25:00|11598.7|11598.1|11598.2|11597.6|11599.4|11598.6|11598.2|11597.5|146
1633408200000|2021-10-05 04:30:00|11598.1|11597.5|11596.7|11596.1|11598.3|11597.6|11596.2|11595.4|217
1633408500000|2021-10-05 04:35:00|11596.8|11595.9|11596.2|11595.3|11597.8|11597|11596.2|11595.3|209
1633408800000|2021-10-05 04:40:00|11596.3|11595.4|11596.1|11595.5|11596.6|11595.7|11596|11595.3|150
1633409100000|2021-10-05 04:45:00|11596|11595.4|11596.1|11595.5|11596.8|11596.1|11596|11595.2|210
1633409400000|2021-10-05 04:50:00|11596|11595.4|11595.8|11594.9|11596.4|11595.7|11595.6|11594.8|114
1633409700000|2021-10-05 04:55:00|11595.7|11594.8|11595.1|11594.5|11595.9|11595.1|11594.7|11594|141
1633410000000|2021-10-05 05:00:00|11595|11594.4|11596.7|11595.8|11596.9|11596.1|11594.8|11594.2|260
1633410300000|2021-10-05 05:05:00|11596.8|11595.9|11597.4|11596.5|11597.5|11596.6|11595.3|11594.5|266
1633410600000|2021-10-05 05:10:00|11597.3|11596.4|11597.7|11596.8|11597.8|11596.9|11596.5|11595.8|175
1633410900000|2021-10-05 05:15:00|11597.8|11596.9|11597.3|11596.7|11599.4|11598.6|11597.1|11596.4|274
1633411200000|2021-10-05 05:20:00|11597.2|11596.6|11595.1|11594.5|11597.8|11596.9|11595|11594.3|194
1633411500000|2021-10-05 05:25:00|11595|11594.4|11595.2|11594.6|11595.7|11594.9|11594.8|11593.9|156
1633411800000|2021-10-05 05:30:00|11595.4|11594.5|11592.3|11591.4|11595.4|11594.5|11592.1|11591.4|252
1633412100000|2021-10-05 05:35:00|11592.6|11591.7|11590.8|11589.9|11592.6|11591.8|11590.3|11589.5|307
1633412400000|2021-10-05 05:40:00|11590.9|11590|11592.9|11592|11593.5|11592.7|11590.7|11589.9|294
1633412700000|2021-10-05 05:45:00|11593|11592.1|11591.7|11591.1|11593.3|11592.4|11591.6|11590.9|292
1633413000000|2021-10-05 05:50:00|11591.8|11590.9|11593.3|11592.7|11593.9|11593.1|11591.1|11590.4|213
1633413300000|2021-10-05 05:55:00|11593.6|11592.6|11594.9|11594|11595|11594.1|11593.2|11592.4|260
1633413600000|2021-10-05 06:00:00|11595|11594.1|11596.1|11595.2|11596.6|11595.9|11594.5|11593.9|567
1633413900000|2021-10-05 06:05:00|11596|11595.1|11596.2|11595.3|11596.8|11595.9|11594.1|11593.4|397
1633414200000|2021-10-05 06:10:00|11596.1|11595.5|11595.2|11594.3|11596.3|11595.5|11594.2|11593.5|410
1633414500000|2021-10-05 06:15:00|11595.1|11594.2|11596.2|11595.6|11596.4|11595.7|11594.1|11593.3|452
1633414800000|2021-10-05 06:20:00|11596.1|11595.5|11596.8|11596.2|11597.9|11597.3|11594.8|11594.2|447
1633415100000|2021-10-05 06:25:00|11597|11596.1|11595|11594.1|11597.5|11596.7|11594.2|11593.6|390
1633415400000|2021-10-05 06:30:00|11594.9|11594|11596.9|11596|11597.9|11597.1|11594.5|11593.7|510
1633415700000|2021-10-05 06:35:00|11596.8|11596.2|11598.3|11597.4|11598.5|11597.8|11595.1|11594.4|412
1633416000000|2021-10-05 06:40:00|11598.4|11597.5|11598.5|11597.6|11598.6|11597.8|11596.5|11595.8|452
1633416300000|2021-10-05 06:45:00|11598.4|11597.5|11599.9|11599|11600|11599.2|11597.6|11596.7|471
1633416600000|2021-10-05 06:50:00|11599.8|11598.9|11601.1|11600.2|11601.9|11601.2|11599.5|11598.7|428
1633416900000|2021-10-05 06:55:00|11601.2|11600.3|11599.4|11598.5|11602.5|11601.8|11599.1|11598.4|584
1633417200000|2021-10-05 07:00:00|11599.3|11598.4|11595.4|11594.5|11599.3|11598.6|11594.2|11593.5|618
1633417500000|2021-10-05 07:05:00|11595.3|11594.4|11594.4|11593.8|11595.5|11594.6|11592.5|11591.6|516
1633417800000|2021-10-05 07:10:00|11594.7|11593.9|11598.4|11597.5|11599.2|11598.3|11594|11593.3|707
1633418100000|2021-10-05 07:15:00|11598.5|11597.6|11601.4|11600.8|11602.5|11601.6|11598.1|11597.3|656
1633418400000|2021-10-05 07:20:00|11601.3|11600.7|11604.5|11603.6|11605.4|11604.8|11599.4|11598.8|689
1633418700000|2021-10-05 07:25:00|11604.6|11603.7|11601.1|11600.5|11605.2|11604.6|11601.1|11600.5|607
1633419000000|2021-10-05 07:30:00|11601.2|11600.6|11599.4|11598.5|11602.1|11601.5|11597.2|11596.4|652
1633419300000|2021-10-05 07:35:00|11599.3|11598.4|11599.5|11598.6|11601.4|11600.7|11598.2|11597.4|592
1633419600000|2021-10-05 07:40:00|11599.4|11598.5|11596.9|11596|11599.8|11599|11596.4|11595.6|582
1633419900000|2021-10-05 07:45:00|11597|11596.1|11595.9|11595|11597.1|11596.3|11595.1|11594.4|539
1633420200000|2021-10-05 07:50:00|11595.8|11594.9|11595.6|11594.7|11595.9|11595|11592.9|11592.2|492
1633420500000|2021-10-05 07:55:00|11595.7|11594.8|11598|11597.1|11601.1|11600.5|11595.6|11594.7|481
1633420800000|2021-10-05 08:00:00|11598.1|11597.2|11600.4|11599.8|11600.5|11599.9|11596.6|11595.9|630
1633421100000|2021-10-05 08:05:00|11600.3|11599.7|11601.7|11601.1|11601.7|11601.1|11597.6|11597|510
1633421400000|2021-10-05 08:10:00|11601.6|11601|11602|11601.4|11602.4|11601.6|11599.9|11599.2|549
1633421700000|2021-10-05 08:15:00|11601.9|11601.3|11603.4|11602.8|11605.1|11604.3|11600.9|11600.1|480
1633422000000|2021-10-05 08:20:00|11603.5|11602.9|11604.1|11603.2|11604.5|11603.7|11600.4|11599.7|436
1633422300000|2021-10-05 08:25:00|11604.3|11603.4|11602.5|11601.9|11604.7|11603.9|11601.5|11600.7|406
1633422600000|2021-10-05 08:30:00|11602.6|11601.7|11604.4|11603.8|11604.7|11603.9|11601.1|11600.4|435
1633422900000|2021-10-05 08:35:00|11604.5|11603.9|11603.7|11602.8|11605|11604.3|11603|11602.2|520
1633423200000|2021-10-05 08:40:00|11603.6|11602.7|11603.5|11602.9|11604.6|11603.8|11602.1|11601.4|388
1633423500000|2021-10-05 08:45:00|11603.6|11602.7|11598.4|11597.8|11603.6|11603|11597.5|11596.8|443
1633423800000|2021-10-05 08:50:00|11598.5|11597.9|11601.4|11600.8|11602.1|11601.5|11598.4|11597.8|533
1633424100000|2021-10-05 08:55:00|11601.6|11600.7|11599.3|11598.4|11602.8|11602.1|11599.2|11598.4|437
1633424400000|2021-10-05 09:00:00|11599.4|11598.5|11598|11597.4|11599.8|11599|11597.6|11596.8|468
1633424700000|2021-10-05 09:05:00|11598.1|11597.5|11596.8|11595.9|11599.4|11598.7|11596.2|11595.5|366
1633425000000|2021-10-05 09:10:00|11596.9|11596|11599.7|11598.8|11601.3|11600.6|11596.3|11595.5|434
1633425300000|2021-10-05 09:15:00|11599.8|11598.9|11602.2|11601.6|11603.2|11602.4|11599.6|11598.7|440
1633425600000|2021-10-05 09:20:00|11602.3|11601.4|11602.2|11601.3|11603.7|11602.8|11601.4|11600.7|383
1633425900000|2021-10-05 09:25:00|11602|11601.4|11599.1|11598.5|11602.5|11601.8|11599|11598.4|311
1633426200000|2021-10-05 09:30:00|11599|11598.4|11599.7|11599.1|11599.9|11599.1|11597.5|11596.8|368
1633426500000|2021-10-05 09:35:00|11599.5|11598.9|11600.9|11600|11600.9|11600.1|11598.4|11597.8|414
1633426800000|2021-10-05 09:40:00|11600.6|11599.9|11599.9|11599.3|11600.9|11600.2|11599.5|11598.9|276
1633427100000|2021-10-05 09:45:00|11600|11599.4|11599.2|11598.6|11601.7|11600.9|11598.1|11597.5|304
1633427400000|2021-10-05 09:50:00|11599.3|11598.7|11601.3|11600.7|11603.2|11602.4|11599|11598.3|442
1633427700000|2021-10-05 09:55:00|11601.4|11600.8|11603.7|11602.8|11603.8|11603|11601.1|11600.5|289
1633428000000|2021-10-05 10:00:00|11603.6|11602.7|11602|11601.4|11603.7|11602.9|11600.5|11599.7|370
1633428300000|2021-10-05 10:05:00|11601.9|11601.3|11601.6|11600.7|11603.8|11602.9|11601.5|11600.7|427
1633428600000|2021-10-05 10:10:00|11601.7|11600.8|11602.1|11601.2|11602.7|11601.9|11601.4|11600.8|265
1633428900000|2021-10-05 10:15:00|11601.9|11601.3|11601.4|11600.8|11602.4|11601.8|11600.8|11600.1|263
1633429200000|2021-10-05 10:20:00|11601.6|11601|11599.5|11598.6|11602.3|11601.5|11598.5|11597.7|342
1633429500000|2021-10-05 10:25:00|11599.4|11598.9|11597.6|11596.7|11600.1|11599.4|11597.5|11596.6|274
1633429800000|2021-10-05 10:30:00|11597.5|11596.6|11598.2|11597.3|11599.2|11598.4|11596.7|11596|419
1633430100000|2021-10-05 10:35:00|11598.5|11597.6|11600.4|11599.5|11600.5|11599.8|11596.5|11595.8|361
1633430400000|2021-10-05 10:40:00|11600.5|11599.6|11598.9|11598.3|11600.6|11599.9|11597.8|11597.2|422
1633430700000|2021-10-05 10:45:00|11598.8|11598.2|11595.9|11595.3|11598.8|11598.2|11595.9|11595.1|501
1633431000000|2021-10-05 10:50:00|11596|11595.4|11592.5|11591.9|11596.6|11595.9|11591.9|11591.2|499
1633431300000|2021-10-05 10:55:00|11592.4|11591.8|11594.6|11594|11595.1|11594.3|11590.5|11589.8|466
1633431600000|2021-10-05 11:00:00|11594.7|11594.1|11598.3|11597.4|11598.3|11597.4|11593|11592.2|345
1633431900000|2021-10-05 11:05:00|11598.2|11597.3|11598.2|11597.3|11600.2|11599.6|11597.2|11596.4|440
1633432200000|2021-10-05 11:10:00|11598.8|11597.9|11599.5|11598.9|11600|11599.3|11597.5|11596.9|390
1633432500000|2021-10-05 11:15:00|11599.7|11598.8|11597.5|11596.9|11600.5|11599.9|11597.1|11596.5|375
1633432800000|2021-10-05 11:20:00|11597.4|11596.8|11599.3|11598.7|11599.6|11598.9|11597.3|11596.7|429
1633433100000|2021-10-05 11:25:00|11599.2|11598.6|11602.4|11601.8|11605.6|11604.7|11599|11598.3|507
1633433400000|2021-10-05 11:30:00|11602.6|11601.7|11603.2|11602.6|11603.7|11603|11601.1|11600.5|478
1633433700000|2021-10-05 11:35:00|11603.1|11602.5|11602.5|11601.9|11605.6|11605|11602.4|11601.5|490
1633434000000|2021-10-05 11:40:00|11602.6|11602|11601.3|11600.7|11603.5|11602.8|11600.7|11600|436
1633434300000|2021-10-05 11:45:00|11601.4|11600.8|11600.6|11599.7|11601.8|11601.2|11599.4|11598.8|432
1633434600000|2021-10-05 11:50:00|11600.7|11599.8|11600.6|11599.7|11602.1|11601.3|11600.3|11599.6|299
1633434900000|2021-10-05 11:55:00|11600.5|11599.6|11598.4|11597.5|11600.8|11600|11597.4|11596.7|493
1633435200000|2021-10-05 12:00:00|11598.2|11597.6|11602.6|11602|11605.1|11604.4|11598.2|11597.6|710
1633435500000|2021-10-05 12:05:00|11602.7|11602.1|11604.9|11604|11605.2|11604.5|11602.6|11602|481
1633435800000|2021-10-05 12:10:00|11605|11604.1|11602.2|11601.3|11605.7|11605|11601.5|11600.9|470
1633436100000|2021-10-05 12:15:00|11602.1|11601.5|11599.3|11598.4|11602.3|11601.5|11598.6|11597.8|453
1633436400000|2021-10-05 12:20:00|11599.2|11598.7|11600.3|11599.7|11602.1|11601.3|11598.5|11597.8|524
1633436700000|2021-10-05 12:25:00|11600.2|11599.6|11600.9|11600|11602|11601.2|11599.4|11598.8|415
1633437000000|2021-10-05 12:30:00|11600.6|11599.9|11599.5|11598.9|11601.8|11601.1|11599|11598.4|541
1633437300000|2021-10-05 12:35:00|11599.4|11598.8|11603.2|11602.3|11603.5|11602.9|11599.2|11598.5|591
1633437600000|2021-10-05 12:40:00|11603.1|11602.5|11602.6|11602|11603.4|11602.7|11600.7|11600|543
1633437900000|2021-10-05 12:45:00|11602.4|11601.8|11602.6|11602|11603.7|11602.9|11600.5|11599.8|440
1633438200000|2021-10-05 12:50:00|11602.7|11602.1|11601.4|11600.5|11603.9|11603.1|11600.9|11600.2|457
1633438500000|2021-10-05 12:55:00|11601.3|11600.7|11600.5|11599.6|11602.7|11601.8|11600.3|11599.6|518
1633438800000|2021-10-05 13:00:00|11600.6|11599.7|11599.5|11598.9|11601.7|11601|11598.7|11598|633
1633439100000|2021-10-05 13:05:00|11599.6|11599|11586.9|11586|11600.5|11599.7|11586.4|11585.5|813
1633439400000|2021-10-05 13:10:00|11587|11586.1|11589.2|11588.3|11591|11590.1|11586.7|11586|632
1633439700000|2021-10-05 13:15:00|11589.3|11588.4|11591.3|11590.4|11591.9|11591.2|11588.3|11587.4|678
1633440000000|2021-10-05 13:20:00|11591.4|11590.5|11590.4|11589.8|11592.6|11591.8|11590.1|11589.4|638
1633440300000|2021-10-05 13:25:00|11590.2|11589.5|11590.7|11590.1|11593.1|11592.2|11588.1|11587.4|549
1633440600000|2021-10-05 13:30:00|11590.4|11589.8|11588.5|11587.9|11590.8|11590.2|11587.4|11586.7|832
1633440900000|2021-10-05 13:35:00|11588.6|11588|11590.4|11589.8|11590.8|11590|11587.4|11586.8|829
1633441200000|2021-10-05 13:40:00|11590.6|11589.7|11588.6|11587.7|11593|11592.3|11588.1|11587.4|751
1633441500000|2021-10-05 13:45:00|11588.7|11587.8|11593.2|11592.6|11594.4|11593.7|11587.5|11586.8|874
1633441800000|2021-10-05 13:50:00|11593.4|11592.5|11590.8|11590.2|11594.1|11593.4|11589.2|11588.6|1030
1633442100000|2021-10-05 13:55:00|11591|11590.1|11596.1|11594.9|11596.5|11595.2|11590.9|11590|785
1633442400000|2021-10-05 14:00:00|11595.7|11594.8|11584.9|11584|11595.7|11594.8|11583.8|11582.9|1056
1633442700000|2021-10-05 14:05:00|11584.8|11583.9|11588.3|11587.4|11589.4|11588.6|11583.3|11582.6|825
1633443000000|2021-10-05 14:10:00|11588.2|11587.3|11586.8|11585.9|11589.9|11589.2|11585.4|11584.5|695
1633443300000|2021-10-05 14:15:00|11586.6|11586|11582.7|11582.1|11586.8|11586.1|11581|11580.1|683
1633443600000|2021-10-05 14:20:00|11582.9|11582.3|11586.7|11585.8|11589.3|11588.5|11582.5|11581.7|788
1633443900000|2021-10-05 14:25:00|11586.5|11585.6|11588.2|11587.6|11589.3|11588.5|11585.2|11584.6|715
1633444200000|2021-10-05 14:30:00|11588.4|11587.5|11589.1|11588.5|11593.6|11592.7|11587.8|11587.2|816
1633444500000|2021-10-05 14:35:00|11589.2|11588.3|11588.9|11588|11591.2|11590.5|11588.2|11587.3|749
1633444800000|2021-10-05 14:40:00|11588.8|11587.9|11590.7|11590.1|11592.1|11591.5|11588|11587.2|771
1633445100000|2021-10-05 14:45:00|11590.6|11590|11592.6|11591.7|11592.9|11592.1|11589.9|11589.2|878
1633445400000|2021-10-05 14:50:00|11592.7|11591.8|11594.5|11593.9|11594.6|11594|11592.2|11591.5|672
1633445700000|2021-10-05 14:55:00|11594.6|11594|11592.6|11592|11595.9|11595.1|11590.3|11589.4|686
1633446000000|2021-10-05 15:00:00|11592.7|11592.1|11593.3|11592.7|11596.3|11595.7|11592.3|11591.7|750
1633446300000|2021-10-05 15:05:00|11593.4|11592.8|11603.3|11602.4|11603.7|11602.8|11593.1|11592.2|780
1633446600000|2021-10-05 15:10:00|11603.4|11602.5|11604.4|11603.8|11605.9|11605.3|11601.1|11600.3|677
1633446900000|2021-10-05 15:15:00|11604.5|11603.9|11604.2|11603.6|11605.1|11604.4|11602.6|11601.9|535
1633447200000|2021-10-05 15:20:00|11604.1|11603.5|11609.7|11608.8|11609.9|11609.1|11604.1|11603.5|678
1633447500000|2021-10-05 15:25:00|11609.8|11608.9|11610.5|11609.9|11613.6|11612.8|11609.5|11608.8|643
1633447800000|2021-10-05 15:30:00|11610.4|11609.8|11611.8|11611.2|11612.1|11611.3|11608.5|11607.7|786
1633448100000|2021-10-05 15:35:00|11611.9|11611.3|11610.8|11610.2|11612.5|11611.9|11609.8|11609.2|531
1633448400000|2021-10-05 15:40:00|11610.7|11610.1|11609.3|11608.7|11611.9|11611|11607.8|11606.9|529
1633448700000|2021-10-05 15:45:00|11609.4|11608.8|11608.4|11607.8|11610|11609.3|11606.8|11606.1|497
1633449000000|2021-10-05 15:50:00|11608.5|11607.9|11608.3|11607.7|11610.2|11609.6|11607.9|11607.1|455
1633449300000|2021-10-05 15:55:00|11608.4|11607.8|11609.3|11608.4|11610.4|11609.7|11606.6|11605.8|498
1633449600000|2021-10-05 16:00:00|11609.2|11608.3|11612.1|11611.5|11612.9|11612.2|11607.9|11607.2|424
1633449900000|2021-10-05 16:05:00|11612|11611.4|11609.3|11608.7|11612.1|11611.5|11609.3|11608.7|407
1633450200000|2021-10-05 16:10:00|11609.4|11608.8|11609.1|11608.5|11611.3|11610.7|11609.1|11608.2|451
1633450500000|2021-10-05 16:15:00|11609.3|11608.4|11606.5|11605.9|11611.3|11610.5|11606.1|11605.4|471
1633450800000|2021-10-05 16:20:00|11606.4|11605.8|11606.6|11605.7|11607.5|11606.6|11605.6|11604.8|436
1633451100000|2021-10-05 16:25:00|11606.7|11605.8|11609.6|11609|11610.4|11609.6|11606.5|11605.7|414
1633451400000|2021-10-05 16:30:00|11609.4|11608.8|11607.3|11606.7|11609.5|11608.8|11605.8|11605.1|358
1633451700000|2021-10-05 16:35:00|11607.2|11606.6|11604.1|11603.2|11607.4|11606.7|11603.8|11603|343
1633452000000|2021-10-05 16:40:00|11604.3|11603.4|11604.2|11603.3|11605.5|11604.6|11602.9|11602|371
1633452300000|2021-10-05 16:45:00|11604.1|11603.2|11604.7|11603.8|11607.4|11606.8|11603.9|11603.2|510
1633452600000|2021-10-05 16:50:00|11604.6|11603.7|11605.2|11604.3|11606.3|11605.5|11604.5|11603.6|299
1633452900000|2021-10-05 16:55:00|11605.3|11604.4|11605.6|11605|11606.4|11605.7|11604.5|11603.9|297
1633453200000|2021-10-05 17:00:00|11605.5|11604.9|11604.2|11603.6|11605.9|11605.1|11603.9|11603.3|408
1633453500000|2021-10-05 17:05:00|11604.1|11603.5|11603.5|11602.9|11604.7|11603.8|11603.2|11602.3|293
1633453800000|2021-10-05 17:10:00|11603.8|11603.2|11602.7|11601.8|11604.1|11603.4|11602.1|11601.3|315
1633454100000|2021-10-05 17:15:00|11602.8|11601.9|11602.2|11601.6|11603.4|11602.6|11601.9|11601.2|246
1633454400000|2021-10-05 17:20:00|11602.1|11601.5|11602.9|11602.3|11603.6|11603|11601.2|11600.5|343
1633454700000|2021-10-05 17:25:00|11602.8|11602.2|11601.7|11600.8|11603.6|11603|11601.5|11600.6|272
1633455000000|2021-10-05 17:30:00|11601.8|11600.9|11604.5|11603.9|11604.6|11603.9|11601.5|11600.8|241
1633455300000|2021-10-05 17:35:00|11604.6|11604|11605.9|11605|11606.1|11605.3|11603.8|11603|256
1633455600000|2021-10-05 17:40:00|11605.8|11604.9|11605.1|11604.5|11607.3|11606.6|11604.5|11603.8|290
1633455900000|2021-10-05 17:45:00|11605.2|11604.3|11606.1|11605.2|11606.4|11605.6|11605|11604.3|241
1633456200000|2021-10-05 17:50:00|11606.2|11605.3|11605.6|11605|11607.5|11606.9|11605.6|11604.8|201
1633456500000|2021-10-05 17:55:00|11605.8|11604.9|11605.5|11604.9|11606.2|11605.6|11603.9|11603.2|290
1633456800000|2021-10-05 18:00:00|11605.4|11604.8|11607.7|11607.1|11608.8|11608.1|11604.6|11603.9|367
1633457100000|2021-10-05 18:05:00|11607.6|11607|11606.6|11606|11607.9|11607.1|11606.6|11606|177
1633457400000|2021-10-05 18:10:00|11606.3|11605.7|11604.7|11603.8|11606.8|11606.1|11604.6|11603.8|224
1633457700000|2021-10-05 18:15:00|11604.6|11603.7|11602.5|11601.9|11604.9|11604.1|11602.5|11601.7|319
1633458000000|2021-10-05 18:20:00|11602.6|11601.7|11601.5|11600.6|11602.8|11602|11601.1|11600.4|283
1633458300000|2021-10-05 18:25:00|11601.6|11600.7|11600.5|11599.6|11601.7|11600.8|11600.2|11599.3|214
1633458600000|2021-10-05 18:30:00|11600.6|11599.7|11599.4|11598.5|11600.8|11599.9|11599.1|11598.3|201
1633458900000|2021-10-05 18:35:00|11599.3|11598.4|11598.3|11597.4|11599.6|11599|11598.1|11597.3|278
1633459200000|2021-10-05 18:40:00|11598.5|11597.6|11599.2|11598.3|11599.3|11598.5|11597.5|11596.9|204
1633459500000|2021-10-05 18:45:00|11599.1|11598.2|11598.9|11598|11599.9|11599|11598.4|11597.7|204
1633459800000|2021-10-05 18:50:00|11599|11598.1|11598.1|11597.5|11600.8|11600|11598|11597.3|231
1633460100000|2021-10-05 18:55:00|11598.2|11597.3|11597.3|11596.7|11598.3|11597.6|11597|11596.3|382
1633460400000|2021-10-05 19:00:00|11597.4|11596.8|11595.5|11594.9|11597.6|11597|11595.5|11594.9|382
1633460700000|2021-10-05 19:05:00|11595.6|11595|11597|11596.1|11597.1|11596.3|11595.5|11594.9|221
1633461000000|2021-10-05 19:10:00|11597.1|11596.2|11597.2|11596.6|11597.3|11596.7|11596.4|11595.7|181
1633461300000|2021-10-05 19:15:00|11597.1|11596.5|11597.2|11596.6|11597.5|11596.7|11596.5|11595.8|273
1633461600000|2021-10-05 19:20:00|11597.4|11596.5|11597.2|11596.6|11597.7|11597.1|11596.3|11595.5|151
1633461900000|2021-10-05 19:25:00|11597|11596.4|11598.3|11597.4|11598.7|11598|11596.6|11595.9|251
1633462200000|2021-10-05 19:30:00|11598.4|11597.5|11597.9|11597|11598.4|11597.5|11596.6|11595.8|172
1633462500000|2021-10-05 19:35:00|11597.8|11596.9|11597.1|11596.5|11597.9|11597.1|11596.7|11595.9|144
1633462800000|2021-10-05 19:40:00|11597.2|11596.3|11596.3|11595.4|11597.4|11596.7|11595.7|11594.9|259
1633463100000|2021-10-05 19:45:00|11596|11595.2|11595.5|11594.6|11596.3|11595.7|11595.1|11594.4|192
1633463400000|2021-10-05 19:50:00|11595.4|11594.8|11594.3|11593.7|11595.7|11595.1|11594.2|11593.5|272
1633463700000|2021-10-05 19:55:00|11594.5|11593.6|11596.8|11596.2|11597.8|11597|11594.1|11593.2|466
1633464000000|2021-10-05 20:00:00|11596.5|11595.9|11597.5|11596.6|11599.6|11598.9|11596.1|11595.3|359
1633464300000|2021-10-05 20:05:00|11597.1|11596.2|11595|11594.1|11597.1|11596.2|11595|11594.1|114
1633464600000|2021-10-05 20:10:00|11594.9|11594|11595.2|11594.3|11595.3|11594.4|11594.6|11593.7|72
1633464900000|2021-10-05 20:15:00|11595.4|11594.5|11595.3|11594.4|11595.6|11594.8|11594.9|11594|88
1633465200000|2021-10-05 20:20:00|11595.4|11594.5|11596.1|11595.2|11597.2|11596.3|11595.3|11594.5|111
1633465500000|2021-10-05 20:25:00|11595.8|11595.1|11596.4|11595.5|11596.5|11595.7|11595.7|11594.9|87
1633465800000|2021-10-05 20:30:00|11595.2|11594.3|11597|11596.1|11597.1|11596.2|11594.9|11594|131
1633466100000|2021-10-05 20:35:00|11597.1|11596.2|11597.5|11596.6|11597.6|11596.9|11596.3|11595.6|82
1633466400000|2021-10-05 20:40:00|11597.6|11596.7|11598|11597.1|11598.3|11597.4|11596.3|11595.4|126
1633466700000|2021-10-05 20:45:00|11597.9|11597|11597.6|11596.7|11598.4|11597.5|11597.5|11596.6|135
1633467000000|2021-10-05 20:50:00|11597.7|11596.8|11598.1|11597.2|11598.4|11597.3|11596.6|11595.7|213
1633467300000|2021-10-05 20:55:00|11598.2|11597.3|11598.9|11596.4|11599|11597.8|11597.4|11596.1|261
1633467600000|2021-10-05 21:00:00|11599|11595.7|11604.6|11597.6|11608.1|11602.2|11598.5|11595.6|57
1633467900000|2021-10-05 21:05:00|11605.1|11598.1|11604.4|11597.4|11605.6|11598.6|11602.7|11595.7|120
1633468200000|2021-10-05 21:10:00|11603.8|11596.8|11603.5|11596.5|11604.6|11597.6|11602.7|11595.7|93
1633468500000|2021-10-05 21:15:00|11603.7|11596.7|11604|11597|11604.6|11597.6|11602.7|11595.7|101
1633468800000|2021-10-05 21:20:00|11604.3|11597.3|11603|11596|11604.7|11597.7|11602.6|11595.6|94
1633469100000|2021-10-05 21:25:00|11602.9|11595.9|11601.1|11594.1|11603.6|11596.6|11600.9|11593.9|55
1633469400000|2021-10-05 21:30:00|11601.5|11594.5|11598.9|11592.5|11602.1|11595.1|11598.4|11591.7|370
1633469700000|2021-10-05 21:35:00|11598.8|11592.7|11597.1|11593.3|11598.8|11593.7|11596.9|11592.3|263
1633470000000|2021-10-05 21:40:00|11596.9|11593.2|11599.8|11592.8|11605.1|11598.1|11596.8|11592.8|247
1633470300000|2021-10-05 21:45:00|11600.2|11593.8|11600.9|11593.9|11603.6|11596.6|11599|11592.8|205
1633470600000|2021-10-05 21:50:00|11600.8|11593.8|11600.2|11593.9|11603.2|11596.2|11599.8|11592.8|238
1633470900000|2021-10-05 21:55:00|11600.3|11593.5|11599.6|11593.2|11603.4|11596.4|11599|11592.4|216
1633471200000|2021-10-05 22:00:00|11598.6|11592.6|11597.8|11596.9|11600.7|11598.4|11597.4|11592.6|588
1633471500000|2021-10-05 22:05:00|11597.7|11596.8|11598.7|11597.8|11599.5|11598.3|11597.6|11596.5|256
1633471800000|2021-10-05 22:10:00|11598.8|11597.9|11599.1|11598.2|11599.4|11598.3|11598.7|11597.7|98
1633472100000|2021-10-05 22:15:00|11599.2|11598.1|11600.2|11599.3|11600.4|11599.4|11599|11597.9|98
1633472400000|2021-10-05 22:20:00|11600.3|11599.4|11601.1|11600.2|11601.3|11600.3|11600.2|11599.3|73
1633472700000|2021-10-05 22:25:00|11601|11600.1|11599.7|11598.8|11601.2|11600.2|11599.6|11598.7|122
1633473000000|2021-10-05 22:30:00|11599.6|11598.7|11599.6|11598.7|11599.9|11598.8|11598.9|11597.8|159
1633473300000|2021-10-05 22:35:00|11599.7|11598.8|11600.6|11599.7|11600.8|11599.8|11599.5|11598.6|91
1633473600000|2021-10-05 22:40:00|11600.5|11599.6|11600.4|11599.5|11600.9|11599.7|11600.3|11599.3|73
1633473900000|2021-10-05 22:45:00|11600.5|11599.6|11599.7|11598.8|11600.7|11599.8|11599.7|11598.8|77
1633474200000|2021-10-05 22:50:00|11599.8|11598.9|11599.6|11598.7|11600.3|11599.4|11599.5|11598.6|61
1633474500000|2021-10-05 22:55:00|11599.7|11598.8|11598.9|11598|11599.7|11598.8|11598.6|11597.7|71
1633474800000|2021-10-05 23:00:00|11599|11598.1|11598.3|11597.4|11599.4|11598.5|11597.7|11596.9|110
1633475100000|2021-10-05 23:05:00|11598.4|11597.5|11598.3|11597.4|11598.7|11597.8|11598|11597.1|53
1633475400000|2021-10-05 23:10:00|11598.2|11597.3|11597.3|11596.4|11598.7|11597.8|11597.3|11596.4|91
1633475700000|2021-10-05 23:15:00|11597.2|11596.3|11596.7|11595.8|11598.4|11597.5|11596.6|11595.7|82
1633476000000|2021-10-05 23:20:00|11596.8|11595.9|11595.7|11594.8|11596.8|11595.9|11595.6|11594.7|59
1633476300000|2021-10-05 23:25:00|11595.6|11594.7|11595.7|11594.8|11596.3|11595.4|11595.1|11594.2|95
1633476600000|2021-10-05 23:30:00|11595.6|11594.7|11595.8|11594.9|11595.8|11595|11595.5|11594.6|38
1633476900000|2021-10-05 23:35:00|11595.7|11594.8|11595.8|11594.9|11596|11595.1|11595.6|11594.7|57
1633477200000|2021-10-05 23:40:00|11595.7|11594.8|11596.7|11595.8|11596.8|11595.9|11595.6|11594.7|69
1633477500000|2021-10-05 23:45:00|11596.8|11595.9|11596.7|11595.8|11597.2|11596.3|11596.6|11595.7|60
1633477800000|2021-10-05 23:50:00|11596.8|11595.9|11596.7|11595.8|11597.4|11596.6|11596.5|11595.6|69
1633478100000|2021-10-05 23:55:00|11596.8|11595.9|11596.1|11595.2|11597|11596.1|11596|11595.1|68
1633478400000|2021-10-06 00:00:00|11596.2|11595.3|11597.8|11596.9|11598.4|11597.7|11594.6|11593.7|285
1633478700000|2021-10-06 00:05:00|11597.9|11597|11597.2|11596.3|11598|11597.1|11595.7|11594.8|242
1633479000000|2021-10-06 00:10:00|11596.9|11596|11594.7|11593.8|11597.3|11596.5|11594.2|11593.3|277
1633479300000|2021-10-06 00:15:00|11594.8|11593.9|11593.5|11592.9|11594.8|11593.9|11592.6|11591.7|264
1633479600000|2021-10-06 00:20:00|11593.6|11593|11595.5|11594.9|11595.7|11595|11592.8|11591.9|272
1633479900000|2021-10-06 00:25:00|11595.7|11594.8|11594.2|11593.3|11595.7|11595|11593.1|11592.3|288
1633480200000|2021-10-06 00:30:00|11593.8|11593.2|11595.2|11594.3|11596.2|11595.5|11593.8|11593|302
1633480500000|2021-10-06 00:35:00|11595|11594.4|11593.8|11592.9|11595.3|11594.5|11593.5|11592.7|288
1633480800000|2021-10-06 00:40:00|11593.9|11593.3|11593.8|11592.9|11594.1|11593.3|11592.5|11591.7|226
1633481100000|2021-10-06 00:45:00|11594|11593.2|11594.7|11593.8|11594.7|11593.8|11593.5|11592.7|198
1633481400000|2021-10-06 00:50:00|11594.6|11593.7|11595.5|11594.6|11595.7|11594.8|11594.1|11593.2|156
1633481700000|2021-10-06 00:55:00|11595.4|11594.5|11594.1|11593.5|11596.3|11595.4|11593.6|11592.8|258
1633482000000|2021-10-06 01:00:00|11594|11593.4|11596.1|11595.2|11597.2|11596.3|11594|11593.4|393
1633482300000|2021-10-06 01:05:00|11595.8|11594.9|11593.7|11592.8|11596.2|11595.5|11592.9|11592.2|339
1633482600000|2021-10-06 01:10:00|11593.6|11592.7|11592.3|11591.4|11593.6|11592.7|11591.5|11590.8|273
1633482900000|2021-10-06 01:15:00|11592.5|11591.6|11593.7|11592.8|11593.7|11592.9|11592|11591.2|259
1633483200000|2021-10-06 01:20:00|11593.8|11592.9|11594.2|11593.3|11594.8|11593.9|11593.5|11592.8|222
1633483500000|2021-10-06 01:25:00|11593.9|11593.4|11591.7|11590.8|11594.4|11593.6|11591.6|11590.8|254
1633483800000|2021-10-06 01:30:00|11591.8|11590.9|11590.6|11589.7|11592.2|11591.3|11589.8|11589|318
1633484100000|2021-10-06 01:35:00|11590.7|11589.8|11592|11591.4|11592.8|11592.1|11589.2|11588.4|389
1633484400000|2021-10-06 01:40:00|11591.9|11591.3|11592.1|11591.2|11592.3|11591.6|11590.6|11589.9|342
1633484700000|2021-10-06 01:45:00|11592|11591.1|11590.9|11590.3|11592.6|11591.7|11589.9|11589.1|344
1633485000000|2021-10-06 01:50:00|11590.8|11590.2|11590.1|11589.5|11591.4|11590.7|11588.3|11587.6|400
1633485300000|2021-10-06 01:55:00|11590.2|11589.6|11591.4|11590.8|11592.1|11591.4|11590.1|11589.3|373
1633485600000|2021-10-06 02:00:00|11591.5|11590.6|11590.7|11589.8|11592.1|11591.4|11590.4|11589.7|298
1633485900000|2021-10-06 02:05:00|11590.6|11589.7|11589.9|11589|11591.2|11590.4|11589.3|11588.6|232
1633486200000|2021-10-06 02:10:00|11589.7|11589.1|11589.3|11588.7|11589.7|11589.1|11588.4|11587.7|235
1633486500000|2021-10-06 02:15:00|11589.4|11588.8|11591.7|11590.8|11591.7|11590.8|11589|11588.2|263
1633486800000|2021-10-06 02:20:00|11591.6|11590.7|11594.7|11593.8|11594.9|11594|11591.5|11590.6|275
1633487100000|2021-10-06 02:25:00|11594.8|11593.9|11594.6|11593.7|11594.9|11594|11593.6|11592.7|235
1633487400000|2021-10-06 02:30:00|11594.5|11593.6|11593.7|11592.8|11595.3|11594.6|11593.5|11592.6|224
1633487700000|2021-10-06 02:35:00|11593.8|11592.9|11594.5|11593.9|11594.7|11594|11593.6|11592.8|203
1633488000000|2021-10-06 02:40:00|11594.4|11593.8|11592.9|11592.3|11594.5|11593.9|11592.8|11592.2|214
1633488300000|2021-10-06 02:45:00|11592.8|11592.2|11593.2|11592.3|11593.3|11592.5|11592.1|11591.3|259
1633488600000|2021-10-06 02:50:00|11593.1|11592.5|11592|11591.1|11593.2|11592.5|11591.6|11591|337
1633488900000|2021-10-06 02:55:00|11592.1|11591.2|11593.7|11593.1|11594.1|11593.4|11591.6|11590.8|211
1633489200000|2021-10-06 03:00:00|11593.6|11593|11593.7|11592.8|11594.3|11593.6|11593.5|11592.8|175
1633489500000|2021-10-06 03:05:00|11593.6|11593|11593.5|11592.9|11594.2|11593.4|11593.2|11592.6|192
1633489800000|2021-10-06 03:10:00|11593.4|11592.8|11594.2|11593.6|11594.9|11594.1|11593.3|11592.7|173
1633490100000|2021-10-06 03:15:00|11594.1|11593.5|11594.5|11593.6|11594.8|11594.1|11594|11593.1|135
1633490400000|2021-10-06 03:20:00|11594.1|11593.5|11594.1|11593.5|11594.3|11593.7|11592.6|11591.8|229
1633490700000|2021-10-06 03:25:00|11594.2|11593.6|11593|11592.4|11594.7|11593.9|11592.8|11592.2|203
1633491000000|2021-10-06 03:30:00|11592.9|11592.3|11592.3|11591.7|11593|11592.4|11591.9|11591.3|127
1633491300000|2021-10-06 03:35:00|11592.4|11591.8|11592|11591.1|11592.6|11592|11591.8|11591|110
1633491600000|2021-10-06 03:40:00|11592.1|11591.2|11593.5|11592.9|11593.6|11592.9|11590.9|11590.2|225
1633491900000|2021-10-06 03:45:00|11593.4|11592.8|11593.5|11592.9|11594.2|11593.5|11592.9|11592.2|213
1633492200000|2021-10-06 03:50:00|11593.4|11592.8|11594.2|11593.3|11594.2|11593.3|11592.5|11591.9|211
1633492500000|2021-10-06 03:55:00|11594.1|11593.2|11594|11593.4|11594.8|11593.9|11593.5|11592.7|189
1633492800000|2021-10-06 04:00:00|11594.1|11593.5|11593|11592.4|11594.3|11593.6|11592.9|11592.1|155
1633493100000|2021-10-06 04:05:00|11593.1|11592.5|11591.6|11590.7|11593.4|11592.8|11591.1|11590.5|176
1633493400000|2021-10-06 04:10:00|11591.5|11590.9|11589|11588.4|11591.9|11591.1|11588.9|11588.2|245
1633493700000|2021-10-06 04:15:00|11588.9|11588.3|11587.5|11586.6|11589.3|11588.6|11587.4|11586.5|325
1633494000000|2021-10-06 04:20:00|11587.2|11586.3|11587.1|11586.2|11588.1|11587.2|11586.8|11586.1|172
1633494300000|2021-10-06 04:25:00|11587|11586.1|11585|11584.4|11587|11586.1|11585|11584.2|218
1633494600000|2021-10-06 04:30:00|11584.9|11584.3|11585.9|11585.3|11586.7|11586.1|11584.9|11584.1|182
1633494900000|2021-10-06 04:35:00|11586|11585.4|11585.6|11584.7|11586.1|11585.4|11585|11584.1|170
1633495200000|2021-10-06 04:40:00|11585.5|11584.9|11584.2|11583.3|11586.1|11585.3|11583.5|11582.7|241
1633495500000|2021-10-06 04:45:00|11584.3|11583.4|11584.8|11583.9|11585.3|11584.5|11584|11583.1|163
1633495800000|2021-10-06 04:50:00|11585|11584.1|11585.1|11584.2|11585.7|11584.9|11584.6|11583.8|181
1633496100000|2021-10-06 04:55:00|11585.2|11584.3|11585.1|11584.2|11585.6|11584.8|11584.5|11583.7|143
1633496400000|2021-10-06 05:00:00|11585|11584.5|11587.1|11586.2|11587.5|11586.9|11585|11584.2|251
1633496700000|2021-10-06 05:05:00|11587|11586.1|11588.1|11587.2|11588.3|11587.7|11586.5|11585.7|198
1633497000000|2021-10-06 05:10:00|11587.9|11587|11589.2|11588.3|11589.3|11588.4|11587.4|11586.6|196
1633497300000|2021-10-06 05:15:00|11589.3|11588.4|11588.4|11587.8|11589.3|11588.5|11587.1|11586.2|249
1633497600000|2021-10-06 05:20:00|11588.3|11587.7|11589.9|11589.3|11590.1|11589.4|11588|11587.3|237
1633497900000|2021-10-06 05:25:00|11590|11589.4|11589.2|11588.6|11590.6|11589.9|11588.5|11587.9|225
1633498200000|2021-10-06 05:30:00|11589.3|11588.7|11588.3|11587.7|11589.8|11588.9|11588|11587.3|293
1633498500000|2021-10-06 05:35:00|11588.1|11587.5|11587.5|11586.9|11589.8|11589|11586.9|11586.3|325
1633498800000|2021-10-06 05:40:00|11587.7|11586.8|11586.7|11585.8|11588.1|11587.4|11586.1|11585.3|283
1633499100000|2021-10-06 05:45:00|11586.8|11585.9|11586.7|11585.8|11587|11586.1|11585.1|11584.2|248
1633499400000|2021-10-06 05:50:00|11586.6|11585.7|11584.1|11583.2|11586.9|11586.2|11583.9|11583.2|240
1633499700000|2021-10-06 05:55:00|11584|11583.1|11582.7|11581.8|11584.6|11583.9|11582.2|11581.3|341
1633500000000|2021-10-06 06:00:00|11582.6|11581.7|11579.7|11578.8|11584.6|11583.7|11579|11578.1|601
1633500300000|2021-10-06 06:05:00|11579.5|11578.9|11581.5|11580.6|11581.5|11580.7|11576.3|11575.5|558
1633500600000|2021-10-06 06:10:00|11581.3|11580.7|11582.2|11581.6|11583.7|11583|11581|11580.3|507
1633500900000|2021-10-06 06:15:00|11582.5|11581.5|11583|11582.4|11583.5|11582.8|11581|11580.4|358
1633501200000|2021-10-06 06:20:00|11582.9|11582.3|11580.6|11579.7|11583.6|11582.8|11580.4|11579.6|423
1633501500000|2021-10-06 06:25:00|11580.5|11579.6|11576.1|11575.2|11580.7|11579.9|11576|11575.2|394
1633501800000|2021-10-06 06:30:00|11576|11575.4|11578.9|11578|11579|11578.3|11576|11575.2|507
1633502100000|2021-10-06 06:35:00|11579|11578.1|11581.8|11581.2|11582.7|11581.9|11578.9|11578|486
1633502400000|2021-10-06 06:40:00|11581.9|11581.3|11581.3|11580.7|11583.8|11582.9|11579.4|11578.7|383
1633502700000|2021-10-06 06:45:00|11581.5|11580.6|11577.7|11576.8|11581.9|11581.3|11577.3|11576.4|472
1633503000000|2021-10-06 06:50:00|11577.6|11576.7|11578.2|11577.6|11579.7|11578.9|11576.5|11575.8|427
1633503300000|2021-10-06 06:55:00|11578.1|11577.5|11578.2|11577.6|11579.8|11578.9|11577|11576.4|536
1633503600000|2021-10-06 07:00:00|11578.1|11577.5|11574.6|11573.7|11580.2|11579.4|11574|11573.1|728
1633503900000|2021-10-06 07:05:00|11574.5|11573.6|11575.5|11574.9|11577.3|11576.7|11574.3|11573.4|685
1633504200000|2021-10-06 07:10:00|11575.6|11575|11572.7|11571.8|11575.7|11575|11569.8|11569.1|792
1633504500000|2021-10-06 07:15:00|11572.8|11572.2|11576.2|11575.6|11576.8|11575.9|11572.6|11571.7|650
1633504800000|2021-10-06 07:20:00|11576.4|11575.5|11573.7|11572.8|11577.2|11576.4|11573.1|11572.2|621
1633505100000|2021-10-06 07:25:00|11573.8|11572.9|11571.3|11570.4|11574.1|11573.4|11570.1|11569.3|681
1633505400000|2021-10-06 07:30:00|11571.1|11570.5|11569.2|11568.3|11571.8|11570.9|11568.4|11567.5|546
1633505700000|2021-10-06 07:35:00|11569.1|11568.2|11571.3|11570.4|11571.4|11570.5|11565.1|11564.2|705
1633506000000|2021-10-06 07:40:00|11571.2|11570.3|11574|11573.4|11574.3|11573.5|11568.1|11567.3|660
1633506300000|2021-10-06 07:45:00|11574.1|11573.2|11567.6|11566.7|11574.4|11573.6|11567.5|11566.6|618
1633506600000|2021-10-06 07:50:00|11567.5|11566.6|11562.7|11561.8|11568.8|11568.1|11558.5|11557.6|738
1633506900000|2021-10-06 07:55:00|11562.4|11561.7|11556.5|11555.6|11563.6|11562.8|11556.5|11555.6|727
1633507200000|2021-10-06 08:00:00|11556.6|11555.7|11557.7|11556.8|11558.8|11557.9|11553.6|11552.7|715
1633507500000|2021-10-06 08:05:00|11557.6|11556.7|11557.7|11556.8|11560.4|11559.6|11557.4|11556.5|627
1633507800000|2021-10-06 08:10:00|11557.8|11556.9|11557.2|11556.3|11559.3|11558.4|11556.4|11555.8|624
1633508100000|2021-10-06 08:15:00|11557.1|11556.5|11557.5|11556.6|11558.8|11558|11555.7|11554.8|584
1633508400000|2021-10-06 08:20:00|11557.6|11556.7|11558.3|11557.4|11558.8|11558.1|11554.2|11553.4|686
1633508700000|2021-10-06 08:25:00|11558.4|11557.5|11558.3|11557.7|11559.2|11558.4|11557.2|11556.5|545
1633509000000|2021-10-06 08:30:00|11558.4|11557.8|11560.3|11559.7|11560.9|11560.1|11557.4|11556.8|758
1633509300000|2021-10-06 08:35:00|11560.5|11559.6|11556.6|11556|11561.1|11560.2|11556.2|11555.5|493
1633509600000|2021-10-06 08:40:00|11556.8|11555.9|11554.3|11553.4|11557.6|11556.9|11554.1|11553.4|566
1633509900000|2021-10-06 08:45:00|11554.2|11553.3|11552.6|11551.7|11554.9|11554.2|11551.6|11550.9|715
1633510200000|2021-10-06 08:50:00|11552.5|11551.6|11554.4|11553.8|11556.3|11555.6|11551.7|11550.8|582
1633510500000|2021-10-06 08:55:00|11554.3|11553.7|11552.6|11551.7|11555.1|11554.3|11551.5|11550.6|597
1633510800000|2021-10-06 09:00:00|11552.5|11551.6|11553.9|11553|11554.7|11554|11551.1|11550.4|668
1633511100000|2021-10-06 09:05:00|11553.7|11552.8|11551.1|11550.2|11553.9|11553.1|11551.1|11550.2|572
1633511400000|2021-10-06 09:10:00|11550.8|11550.1|11547.7|11546.8|11551|11550.2|11545.2|11544.4|856
1633511700000|2021-10-06 09:15:00|11547.6|11546.7|11549.4|11548.5|11549.5|11548.6|11546.1|11545.4|600
1633512000000|2021-10-06 09:20:00|11549.3|11548.4|11549.9|11549.3|11551.7|11550.8|11549.1|11548.2|505
1633512300000|2021-10-06 09:25:00|11550|11549.1|11548.7|11548.1|11551.5|11550.6|11548.1|11547.3|561
1633512600000|2021-10-06 09:30:00|11548.6|11548|11549.7|11549.1|11550.9|11550.2|11546.7|11546|625
1633512900000|2021-10-06 09:35:00|11549.8|11548.9|11544.5|11543.9|11549.9|11549.1|11543.7|11543|532
1633513200000|2021-10-06 09:40:00|11544.4|11543.8|11543.4|11542.5|11545.8|11545.1|11541.9|11541.1|676
1633513500000|2021-10-06 09:45:00|11543.3|11542.4|11544.8|11544.2|11545.8|11545.1|11543.2|11542.4|497
1633513800000|2021-10-06 09:50:00|11544.9|11544|11544.9|11544|11546.1|11545.2|11543.4|11542.7|555
1633514100000|2021-10-06 09:55:00|11544.8|11544.3|11542.4|11541.8|11545|11544.3|11541.6|11540.9|562
1633514400000|2021-10-06 10:00:00|11542.3|11541.5|11533.4|11532.8|11542.5|11541.8|11532.5|11531.6|805
1633514700000|2021-10-06 10:05:00|11533.5|11532.9|11532.1|11531.2|11536.2|11535.3|11531.3|11530.5|923
1633515000000|2021-10-06 10:10:00|11532|11531.1|11532.4|11531.5|11534.3|11533.6|11529.8|11529|617
1633515300000|2021-10-06 10:15:00|11532.3|11531.4|11536.6|11535.7|11536.7|11535.9|11532|11531.2|652
1633515600000|2021-10-06 10:20:00|11536.5|11535.6|11531.7|11530.8|11536.5|11535.6|11529.7|11528.8|468
1633515900000|2021-10-06 10:25:00|11531.6|11530.7|11535.2|11534.3|11535.6|11534.7|11531.4|11530.5|473
1633516200000|2021-10-06 10:30:00|11535.3|11534.4|11535.8|11534.9|11537.5|11536.6|11534.1|11533.3|523
1633516500000|2021-10-06 10:35:00|11535.9|11535|11536.4|11535.5|11538.3|11537.4|11535.8|11534.9|484
1633516800000|2021-10-06 10:40:00|11536.5|11535.6|11537.9|11537|11538.7|11537.9|11536|11535.3|500
1633517100000|2021-10-06 10:45:00|11537.8|11536.9|11538.6|11538|11539.2|11538.4|11537.2|11536.4|401
1633517400000|2021-10-06 10:50:00|11538.7|11538.1|11540|11539.1|11540|11539.2|11538.1|11537.3|458
1633517700000|2021-10-06 10:55:00|11539.9|11539|11537.4|11536.5|11540.2|11539.3|11537.3|11536.4|463
1633518000000|2021-10-06 11:00:00|11537.3|11536.4|11543.3|11542.4|11543.4|11542.5|11536.2|11535.3|567
1633518300000|2021-10-06 11:05:00|11543.6|11542.7|11540.1|11539.2|11543.6|11542.7|11539.3|11538.6|371
1633518600000|2021-10-06 11:10:00|11539.7|11539.1|11538|11537.1|11540.4|11539.5|11537.6|11536.7|500
1633518900000|2021-10-06 11:15:00|11538.1|11537.2|11541.2|11540.3|11542.8|11542.1|11537.8|11537.2|567
1633519200000|2021-10-06 11:20:00|11541|11540.4|11541.3|11540.7|11542.7|11541.8|11540.2|11539.5|482
1633519500000|2021-10-06 11:25:00|11541.2|11540.6|11541.1|11540.2|11544.4|11543.5|11540.8|11539.9|572
1633519800000|2021-10-06 11:30:00|11540.9|11540.3|11540.1|11539.5|11542.2|11541.3|11539.1|11538.3|552
1633520100000|2021-10-06 11:35:00|11540.2|11539.3|11539.9|11539.3|11541.5|11540.7|11539|11538.3|474
1633520400000|2021-10-06 11:40:00|11540.1|11539.2|11541.4|11540.8|11541.7|11540.9|11539.2|11538.3|459
1633520700000|2021-10-06 11:45:00|11541.6|11540.7|11537.7|11536.8|11542|11541.3|11537.6|11536.7|516
1633521000000|2021-10-06 11:50:00|11537.8|11536.9|11536.9|11536|11538.6|11537.9|11536.8|11536|532
1633521300000|2021-10-06 11:55:00|11537|11536.1|11538.5|11537.6|11540.8|11540.1|11537|11536.1|714
1633521600000|2021-10-06 12:00:00|11538.6|11537.7|11538.3|11537.4|11539.8|11539.1|11537.4|11536.5|561
1633521900000|2021-10-06 12:05:00|11538.2|11537.3|11541.7|11540.8|11544.2|11543.3|11537.6|11536.7|615
1633522200000|2021-10-06 12:10:00|11542|11541.1|11543.1|11541.4|11545.3|11544.6|11541.6|11540.7|656
1633522500000|2021-10-06 12:15:00|11543.2|11540.9|11537.6|11536.7|11543.2|11541.4|11537.5|11536.3|1182
1633522800000|2021-10-06 12:20:00|11537.7|11536.8|11542|11541.1|11543.4|11542.5|11537.2|11536.3|840
1633523100000|2021-10-06 12:25:00|11541.9|11541|11544.3|11543.4|11544.5|11543.6|11540|11539.2|724
1633523400000|2021-10-06 12:30:00|11544.5|11543.6|11547.3|11546.4|11547.9|11547.2|11543.7|11542.8|776
1633523700000|2021-10-06 12:35:00|11547.1|11546.5|11542.2|11541.3|11547.3|11546.5|11540.3|11539.5|730
1633524000000|2021-10-06 12:40:00|11542.5|11541.6|11544.6|11543.7|11547.4|11546.6|11542.5|11541.6|732
1633524300000|2021-10-06 12:45:00|11544.8|11543.9|11545.1|11544.2|11546.3|11545.4|11542|11541.1|687
1633524600000|2021-10-06 12:50:00|11545.2|11544.3|11542.7|11541.8|11546.7|11546|11542.7|11541.8|646
1633524900000|2021-10-06 12:55:00|11542.9|11542|11545.5|11544.6|11547.2|11546.5|11541.6|11540.8|676
1633525200000|2021-10-06 13:00:00|11545.6|11544.7|11546.8|11545.9|11548.5|11547.7|11544.7|11543.8|632
1633525500000|2021-10-06 13:05:00|11547|11546.1|11545.8|11544.9|11547.5|11546.6|11544.3|11543.4|539
1633525800000|2021-10-06 13:10:00|11545.7|11544.8|11548.7|11547.8|11549.2|11548.4|11544.6|11543.8|607
1633526100000|2021-10-06 13:15:00|11548.6|11548|11543.5|11542.9|11548.9|11548.1|11543.5|11542.8|606
1633526400000|2021-10-06 13:20:00|11543.7|11542.8|11541.5|11540.6|11545.4|11544.5|11540.3|11539.5|587
1633526700000|2021-10-06 13:25:00|11541.4|11540.5|11543.6|11542.7|11544.1|11543.3|11540.2|11539.4|553
1633527000000|2021-10-06 13:30:00|11543.5|11542.6|11546.4|11545.5|11548.1|11547.2|11542.4|11541.5|1003
1633527300000|2021-10-06 13:35:00|11546.5|11545.6|11550.2|11549.6|11550.6|11549.7|11546.4|11545.5|836
1633527600000|2021-10-06 13:40:00|11550.3|11549.7|11548.9|11548|11552.7|11551.8|11548.5|11547.7|834
1633527900000|2021-10-06 13:45:00|11549|11548.1|11546.7|11545.8|11549|11548.4|11546.6|11545.7|882
1633528200000|2021-10-06 13:50:00|11546.8|11545.9|11542.6|11542|11546.8|11546.1|11541.6|11540.7|856
1633528500000|2021-10-06 13:55:00|11542.7|11541.8|11543.1|11542.2|11544.7|11544|11539.5|11538.7|941
1633528800000|2021-10-06 14:00:00|11542.9|11542.3|11538.1|11537.5|11543|11542.3|11537|11536.3|973
1633529100000|2021-10-06 14:05:00|11538|11537.4|11539.6|11538.7|11541.4|11540.5|11535.5|11534.9|955
1633529400000|2021-10-06 14:10:00|11539.5|11538.6|11541.6|11541|11541.8|11541|11537.4|11536.6|819
1633529700000|2021-10-06 14:15:00|11541.9|11541.1|11536.7|11535.8|11542|11541.3|11536.1|11535.3|779
1633530000000|2021-10-06 14:20:00|11536.6|11535.7|11544.3|11543.4|11544.6|11543.7|11536.5|11535.6|769
1633530300000|2021-10-06 14:25:00|11544.2|11543.3|11546.5|11545.6|11547.2|11546.4|11542.4|11541.7|902
1633530600000|2021-10-06 14:30:00|11546.8|11545.9|11548.7|11547.8|11549.8|11548.9|11545.3|11544.4|877
1633530900000|2021-10-06 14:35:00|11548.9|11548.3|11549.6|11548.7|11549.9|11549.2|11548.2|11547.3|722
1633531200000|2021-10-06 14:40:00|11549.7|11548.8|11550.5|11549.6|11552.3|11551.4|11548.3|11547.5|647
1633531500000|2021-10-06 14:45:00|11550.6|11549.7|11551.4|11550.8|11551.5|11550.8|11547.9|11547.3|717
1633531800000|2021-10-06 14:50:00|11551.6|11550.7|11552|11551.1|11556.4|11555.3|11550.5|11549.6|803
1633532100000|2021-10-06 14:55:00|11552.1|11551.2|11542.2|11541.6|11552.3|11551.6|11541.4|11540.5|1062
1633532400000|2021-10-06 15:00:00|11542.6|11542|11539.9|11539.3|11544.8|11544|11539.8|11539.1|917
1633532700000|2021-10-06 15:05:00|11539.8|11539|11534.7|11534.1|11540|11539.3|11534.5|11533.9|739
1633533000000|2021-10-06 15:10:00|11534.9|11534|11538.7|11537.8|11539.9|11539.2|11534.2|11533.3|686
1633533300000|2021-10-06 15:15:00|11538.6|11537.7|11537.4|11536.5|11540.4|11539.7|11537.4|11536.5|594
1633533600000|2021-10-06 15:20:00|11537.5|11536.6|11533|11532.4|11537.5|11536.7|11533|11532.2|654
1633533900000|2021-10-06 15:25:00|11532.8|11532.2|11534.2|11533.6|11536.3|11535.5|11532.7|11532|539
1633534200000|2021-10-06 15:30:00|11534.1|11533.5|11534.6|11533.7|11535.7|11534.9|11533.4|11532.7|646
1633534500000|2021-10-06 15:35:00|11534.7|11533.8|11538.8|11537.9|11538.8|11538|11534.1|11533.3|603
1633534800000|2021-10-06 15:40:00|11538.7|11537.8|11536.7|11535.8|11539.4|11538.7|11535.8|11535.1|568
1633535100000|2021-10-06 15:45:00|11536.8|11535.9|11540.9|11540.3|11541.2|11540.3|11536.6|11535.9|554
1633535400000|2021-10-06 15:50:00|11541|11540.1|11543.5|11542.6|11543.6|11542.7|11540.6|11539.9|484
1633535700000|2021-10-06 15:55:00|11543.6|11543|11544.9|11544|11545.2|11544.5|11543.3|11542.5|487
1633536000000|2021-10-06 16:00:00|11544.8|11543.9|11547.8|11546.9|11548.2|11547.5|11544.7|11543.8|531
1633536300000|2021-10-06 16:05:00|11547.9|11547.2|11548.8|11548.2|11548.9|11548.2|11545|11544.2|466
1633536600000|2021-10-06 16:10:00|11548.9|11548.3|11549.9|11549|11550.4|11549.6|11548.3|11547.7|355
1633536900000|2021-10-06 16:15:00|11549.8|11548.9|11548.8|11547.9|11549.8|11549.1|11547|11546.4|395
1633537200000|2021-10-06 16:20:00|11548.6|11548|11547.7|11546.8|11549.2|11548.4|11546.9|11546.2|371
1633537500000|2021-10-06 16:25:00|11547.8|11546.9|11545.7|11544.8|11550.3|11549.5|11545.1|11544.3|405
1633537800000|2021-10-06 16:30:00|11545.6|11544.7|11547.8|11546.9|11550|11549.1|11545.1|11544.4|376
1633538100000|2021-10-06 16:35:00|11547.9|11547|11546|11545.4|11547.9|11547.1|11545.7|11545|411
1633538400000|2021-10-06 16:40:00|11546.2|11545.3|11547.2|11546.6|11547.9|11547.2|11546.1|11545.3|337
1633538700000|2021-10-06 16:45:00|11547.5|11546.9|11544|11543.4|11549.1|11548.4|11543.9|11543.2|446
1633539000000|2021-10-06 16:50:00|11544.1|11543.5|11543.1|11542.5|11544.6|11543.9|11542|11541.2|426
1633539300000|2021-10-06 16:55:00|11543.2|11542.3|11543.5|11542.9|11544.2|11543.5|11542|11541.4|342
1633539600000|2021-10-06 17:00:00|11543.6|11543|11545.9|11545|11545.9|11545.1|11543.5|11542.9|380
1633539900000|2021-10-06 17:05:00|11546|11545.1|11544.7|11544.1|11549.6|11548.7|11544.1|11543.2|423
1633540200000|2021-10-06 17:10:00|11544.8|11544.2|11545.9|11545.3|11546.4|11545.6|11543.9|11543.2|295
1633540500000|2021-10-06 17:15:00|11545.8|11545.2|11545.6|11545|11547.5|11546.7|11545.4|11544.7|324
1633540800000|2021-10-06 17:20:00|11545.8|11544.9|11546.8|11545.9|11546.8|11546.1|11544.7|11543.9|265
1633541100000|2021-10-06 17:25:00|11546.7|11545.8|11546.2|11545.6|11546.9|11546.3|11545.1|11544.5|379
1633541400000|2021-10-06 17:30:00|11546.3|11545.4|11550.1|11549.5|11550.4|11549.6|11546.1|11545.4|442
1633541700000|2021-10-06 17:35:00|11550|11549.4|11551.2|11550.3|11551.6|11550.8|11549.5|11548.8|398
1633542000000|2021-10-06 17:40:00|11551.1|11550.2|11551.8|11550.9|11552|11551.4|11549.6|11549|355
1633542300000|2021-10-06 17:45:00|11551.7|11550.8|11552.4|11551.5|11557.5|11555.6|11546|11543.9|642
1633542600000|2021-10-06 17:50:00|11552.5|11551.6|11546.5|11545.6|11552.8|11551.9|11545.6|11544.7|562
1633542900000|2021-10-06 17:55:00|11546.6|11545.7|11551.6|11551|11551.7|11551|11545.3|11544.4|648
1633543200000|2021-10-06 18:00:00|11551.8|11550.9|11551.5|11550.6|11553|11552.1|11549.7|11548.8|664
1633543500000|2021-10-06 18:05:00|11551.4|11550.5|11553.5|11552.6|11554.1|11553.2|11551|11550.2|441
1633543800000|2021-10-06 18:10:00|11553.1|11552.5|11553.9|11553.3|11555.7|11554.8|11553|11552.2|489
1633544100000|2021-10-06 18:15:00|11553.8|11553.2|11553.7|11552.8|11554.6|11553.8|11551.5|11550.9|401
1633544400000|2021-10-06 18:20:00|11553.8|11553.2|11553.5|11552.9|11554.2|11553.5|11552.3|11551.5|372
1633544700000|2021-10-06 18:25:00|11553.6|11553|11551.5|11550.9|11554.3|11553.6|11551.1|11550.3|418
1633545000000|2021-10-06 18:30:00|11551.4|11550.8|11550.9|11550.3|11552|11551.2|11550.4|11549.6|393
1633545300000|2021-10-06 18:35:00|11550.8|11550.2|11552|11551.1|11552|11551.4|11549.5|11548.8|482
1633545600000|2021-10-06 18:40:00|11552.1|11551.2|11552.5|11551.9|11553.3|11552.5|11551.9|11551.1|299
1633545900000|2021-10-06 18:45:00|11552.7|11551.8|11554.2|11553.6|11555.2|11554.5|11552.5|11551.8|281
1633546200000|2021-10-06 18:50:00|11554.1|11553.5|11551.7|11551.1|11555.2|11554.3|11551.3|11550.6|447
1633546500000|2021-10-06 18:55:00|11551.8|11551.2|11551.5|11550.9|11551.9|11551.3|11551.4|11550.8|35
1633546800000|2021-10-06 19:00:00|11551|11550.4|11552.4|11551.5|11554.3|11553.5|11549.2|11548.6|446
1633547100000|2021-10-06 19:05:00|11552.5|11551.6|11552.7|11552.1|11553.1|11552.4|11551.6|11550.9|373
1633547400000|2021-10-06 19:10:00|11552.8|11551.9|11555.7|11555.1|11556.3|11555.4|11552.8|11551.9|417
1633547700000|2021-10-06 19:15:00|11555.6|11555|11555.5|11554.6|11556.2|11555.5|11554.5|11553.7|326
1633548000000|2021-10-06 19:20:00|11555.4|11554.5|11555.3|11554.7|11555.5|11554.8|11554.2|11553.6|245
1633548300000|2021-10-06 19:25:00|11555.2|11554.6|11556.8|11556.2|11557.8|11556.9|11554.9|11554.1|345
1633548600000|2021-10-06 19:30:00|11556.9|11556|11557.5|11556.9|11558.1|11557.3|11556.7|11556|281
1633548900000|2021-10-06 19:35:00|11557.6|11556.7|11556.6|11555.7|11557.7|11557.1|11556.3|11555.6|287
1633549200000|2021-10-06 19:40:00|11556.5|11555.9|11556.8|11556.2|11557.7|11556.8|11556.3|11555.6|315
1633549500000|2021-10-06 19:45:00|11556.9|11556|11557.3|11556.4|11557.4|11556.7|11555.5|11554.7|310
1633549800000|2021-10-06 19:50:00|11557.4|11556.5|11557.8|11557.2|11558.2|11557.4|11556.8|11556|364
1633550100000|2021-10-06 19:55:00|11557.9|11557.3|11559.4|11558.5|11559.8|11559|11557.8|11557.2|332
1633550400000|2021-10-06 20:00:00|11559.2|11558.3|11558|11557.4|11559.8|11559.1|11557.6|11556.9|261
1633550700000|2021-10-06 20:05:00|11558.1|11557.2|11558.2|11557.3|11558.5|11557.7|11557.9|11557.1|84
1633551000000|2021-10-06 20:10:00|11558.1|11557.2|11557.1|11556.2|11558.1|11557.2|11556.8|11556.1|110
1633551300000|2021-10-06 20:15:00|11557.2|11556.3|11558|11557.1|11558.2|11557.4|11557.1|11556.2|98
1633551600000|2021-10-06 20:20:00|11558.1|11557.2|11559|11558.1|11559.2|11558.3|11558|11557.1|77
1633551900000|2021-10-06 20:25:00|11559.1|11558.2|11558.8|11557.9|11559.1|11558.3|11557.6|11556.7|149
1633552200000|2021-10-06 20:30:00|11558.6|11558|11557.4|11556.5|11560.2|11559.4|11557.3|11556.4|131
1633552500000|2021-10-06 20:35:00|11557.5|11556.6|11558.2|11557.3|11559.7|11558.9|11557.4|11556.5|97
1633552800000|2021-10-06 20:40:00|11558.3|11557.4|11557.8|11556.9|11559|11558.1|11557.6|11556.7|134
1633553100000|2021-10-06 20:45:00|11557.6|11556.7|11557.3|11556.4|11558.3|11557.4|11557.3|11556.4|115
1633553400000|2021-10-06 20:50:00|11557.4|11556.5|11558|11557.1|11558.2|11557.3|11557.1|11556.2|158
1633553700000|2021-10-06 20:55:00|11557.9|11557|11558.9|11554.3|11559.1|11557.5|11556.7|11554.3|458
1633554000000|2021-10-06 21:00:00|11559.1|11554.5|11560.3|11553.5|11560.3|11554.9|11558.4|11553.2|32
1633554300000|2021-10-06 21:05:00|11559.7|11552.7|11560|11553|11560.9|11554.5|11559.2|11552.2|87
1633554600000|2021-10-06 21:10:00|11559.9|11552.9|11559.9|11552.9|11560.9|11554.8|11556.2|11551.5|184
1633554900000|2021-10-06 21:15:00|11559.5|11552.5|11557.7|11554.1|11560.4|11554.2|11557.1|11551.3|169
1633555200000|2021-10-06 21:20:00|11557.8|11554|11557.4|11554.7|11558.2|11555.5|11557|11553.5|143
1633555500000|2021-10-06 21:25:00|11557.2|11555.1|11557.2|11553.9|11558|11555.5|11556|11550.1|252
1633555800000|2021-10-06 21:30:00|11557.4|11554.1|11557|11551.5|11557.5|11554.3|11556.2|11550.3|258
1633556100000|2021-10-06 21:35:00|11557.1|11551.6|11556.1|11551.6|11557.5|11553.1|11556.1|11551.1|175
1633556400000|2021-10-06 21:40:00|11556.2|11551.7|11556.1|11552.3|11556.6|11552.7|11556|11551|143
1633556700000|2021-10-06 21:45:00|11556.4|11552.5|11556.1|11552.7|11556.8|11553.6|11555.8|11552|272
1633557000000|2021-10-06 21:50:00|11556.4|11552.8|11556.3|11552.6|11556.7|11553.1|11555.9|11551.9|271
1633557300000|2021-10-06 21:55:00|11556.1|11552.9|11556|11552.4|11557|11553.7|11555.7|11552.1|267
1633557600000|2021-10-06 22:00:00|11555.9|11552|11556.5|11555.2|11557.8|11556.2|11555.9|11552|443
1633557900000|2021-10-06 22:05:00|11556.4|11555.3|11557|11556.1|11557.1|11556.2|11556|11554.9|145
1633558200000|2021-10-06 22:10:00|11557.1|11556.2|11557.1|11556.2|11557.6|11556.6|11556.9|11556|69
1633558500000|2021-10-06 22:15:00|11557.2|11556.3|11556.9|11556|11558.1|11557.2|11556.8|11555.6|138
1633558800000|2021-10-06 22:20:00|11557|11556.1|11555.9|11555|11558.1|11557|11555.7|11554.8|231
1633559100000|2021-10-06 22:25:00|11556|11555.1|11555.8|11554.9|11556.2|11555.3|11555.3|11554.4|100
1633559400000|2021-10-06 22:30:00|11555.7|11554.8|11557|11556.1|11557|11556.1|11555.6|11554.7|86
1633559700000|2021-10-06 22:35:00|11557.1|11556.2|11557.5|11556.6|11557.6|11556.7|11556.9|11556|59
1633560000000|2021-10-06 22:40:00|11557.4|11556.5|11557|11556.1|11557.5|11556.6|11556.8|11555.9|39
1633560300000|2021-10-06 22:45:00|11557.1|11556.2|11556.5|11555.6|11557.6|11556.4|11556.3|11555.4|96
1633560600000|2021-10-06 22:50:00|11556.4|11555.5|11555.9|11555|11556.5|11555.6|11555.8|11554.9|102
1633560900000|2021-10-06 22:55:00|11556|11555.1|11554.9|11554|11556|11555.1|11554.8|11553.9|84
1633561200000|2021-10-06 23:00:00|11554.8|11553.9|11554.9|11554|11555|11554.2|11553.9|11553|90
1633561500000|2021-10-06 23:05:00|11554.7|11553.8|11554.5|11553.6|11555|11554.1|11554.1|11553.2|95
1633561800000|2021-10-06 23:10:00|11554.4|11553.5|11554.5|11553.6|11554.6|11553.8|11554.2|11553.5|50
1633562100000|2021-10-06 23:15:00|11554.4|11553.5|11554.5|11553.6|11554.5|11553.7|11553.8|11553|69
1633562400000|2021-10-06 23:20:00|11554.4|11553.5|11554.5|11553.6|11554.5|11553.7|11554.3|11553.5|62
1633562700000|2021-10-06 23:25:00|11554.4|11553.5|11553.9|11553.3|11554.6|11553.7|11553.8|11553|48
1633563000000|2021-10-06 23:30:00|11554|11553.1|11554.3|11553.7|11554.4|11553.7|11552.8|11552|67
1633563300000|2021-10-06 23:35:00|11554.2|11553.6|11554.8|11553.9|11555|11554.2|11553.8|11552.9|106
1633563600000|2021-10-06 23:40:00|11554.7|11553.8|11555|11554.1|11555.5|11554.6|11554.2|11553.4|150
1633563900000|2021-10-06 23:45:00|11554.9|11554|11554.9|11554|11555.6|11554.7|11554.5|11553.7|159
1633564200000|2021-10-06 23:50:00|11555|11554.1|11555.5|11554.6|11555.6|11554.8|11554.7|11553.9|173
1633564500000|2021-10-06 23:55:00|11555.9|11555|11555.6|11554.7|11556.1|11555.2|11555.3|11554.4|121
1633564800000|2021-10-07 00:00:00|11555.5|11554.6|11555.1|11554.2|11556.9|11556.2|11554.9|11554.1|356
1633565100000|2021-10-07 00:05:00|11555.2|11554.6|11557.7|11556.8|11558|11557.1|11554.9|11554.2|442
1633565400000|2021-10-07 00:10:00|11557.6|11556.7|11559.3|11558.4|11559.6|11558.9|11557.1|11556.2|308
1633565700000|2021-10-07 00:15:00|11559.2|11558.3|11558.1|11557.2|11559.8|11559|11558.1|11557.2|258
1633566000000|2021-10-07 00:20:00|11558.2|11557.3|11557.2|11556.3|11558.2|11557.3|11555.3|11554.4|317
1633566300000|2021-10-07 00:25:00|11557.1|11556.2|11558.1|11557.2|11559.1|11558.2|11556.3|11555.6|219
1633566600000|2021-10-07 00:30:00|11557.9|11557|11559.2|11558.3|11560.1|11559.4|11557.9|11557|239
1633566900000|2021-10-07 00:35:00|11559|11558.4|11560.1|11559.2|11560.5|11559.7|11559|11558.4|222
1633567200000|2021-10-07 00:40:00|11560.2|11559.3|11560|11559.4|11560.5|11559.8|11559.2|11558.3|305
1633567500000|2021-10-07 00:45:00|11560.2|11559.3|11560.6|11559.7|11561.1|11560.4|11559.5|11558.6|247
1633567800000|2021-10-07 00:50:00|11560.5|11559.6|11560.7|11559.8|11561.8|11560.9|11559.8|11559|330
1633568100000|2021-10-07 00:55:00|11560.6|11559.7|11558.8|11558.2|11560.8|11559.9|11558.3|11557.4|297
1633568400000|2021-10-07 01:00:00|11558.7|11558.1|11557.1|11556.2|11559.6|11558.8|11556.4|11555.6|333
1633568700000|2021-10-07 01:05:00|11556.8|11556|11556.1|11555.2|11557.5|11556.6|11555.9|11555.1|257
1633569000000|2021-10-07 01:10:00|11556.2|11555.3|11554.9|11554|11556.2|11555.4|11553.6|11552.9|264
1633569300000|2021-10-07 01:15:00|11555|11554.1|11554.4|11553.8|11555.8|11555.1|11554|11553.4|319
1633569600000|2021-10-07 01:20:00|11554.7|11553.9|11552.5|11551.6|11555|11554.1|11552.5|11551.6|294
1633569900000|2021-10-07 01:25:00|11552.6|11551.7|11555.1|11554.5|11555.4|11554.8|11551.6|11551|260
1633570200000|2021-10-07 01:30:00|11555.2|11554.6|11557|11556.4|11557|11556.4|11554.5|11553.6|308
1633570500000|2021-10-07 01:35:00|11556.9|11556.3|11559.3|11558.7|11559.4|11558.8|11556.7|11555.9|299
1633570800000|2021-10-07 01:40:00|11559.4|11558.8|11558.2|11557.3|11559.6|11558.9|11558|11557.2|262
1633571100000|2021-10-07 01:45:00|11558.1|11557.2|11556.8|11556.2|11558.6|11558|11556.7|11556|259
1633571400000|2021-10-07 01:50:00|11556.9|11556.3|11557.7|11557.1|11557.8|11557.2|11556.4|11555.8|228
1633571700000|2021-10-07 01:55:00|11557.8|11556.9|11557.1|11556.5|11558.9|11558.3|11557|11556.3|205
1633572000000|2021-10-07 02:00:00|11557.2|11556.3|11554.8|11553.9|11557.2|11556.4|11554.4|11553.7|237
1633572300000|2021-10-07 02:05:00|11554.7|11553.8|11556|11555.4|11556.3|11555.4|11554.4|11553.5|268
1633572600000|2021-10-07 02:10:00|11556.2|11555.3|11556|11555.4|11556.7|11556|11555.4|11554.6|223
1633572900000|2021-10-07 02:15:00|11555.9|11555.3|11555.9|11555.3|11556.2|11555.6|11555.3|11554.5|179
1633573200000|2021-10-07 02:20:00|11556.1|11555.2|11556|11555.4|11556.6|11556|11555.4|11554.6|213
1633573500000|2021-10-07 02:25:00|11555.9|11555.3|11556.5|11555.9|11557.3|11556.6|11555.8|11555.1|143
1633573800000|2021-10-07 02:30:00|11556.4|11555.8|11557.6|11556.7|11557.6|11556.9|11556.4|11555.8|161
1633574100000|2021-10-07 02:35:00|11557.5|11556.6|11556.9|11556.3|11557.8|11557|11556.9|11556.1|123
1633574400000|2021-10-07 02:40:00|11557|11556.4|11556|11555.1|11557|11556.4|11555.8|11555.1|97
1633574700000|2021-10-07 02:45:00|11555.9|11555.3|11556|11555.1|11556.1|11555.4|11554.6|11554|130
1633575000000|2021-10-07 02:50:00|11555.8|11555.2|11554.7|11554.1|11556.1|11555.4|11554.7|11554|115
1633575300000|2021-10-07 02:55:00|11554.8|11554.2|11555.1|11554.2|11555.5|11554.8|11554.2|11553.6|178
1633575600000|2021-10-07 03:00:00|11555|11554.1|11555.9|11555.3|11556.6|11555.9|11554.7|11553.8|142
1633575900000|2021-10-07 03:05:00|11555.8|11555.2|11554.8|11553.9|11556.6|11555.9|11554.6|11553.9|137
1633576200000|2021-10-07 03:10:00|11554.7|11553.8|11554.5|11553.6|11555.1|11554.4|11553.9|11553.1|137
1633576500000|2021-10-07 03:15:00|11554.4|11553.5|11554.4|11553.8|11555|11554.4|11553.8|11553.1|119
1633576800000|2021-10-07 03:20:00|11554.3|11553.7|11553.2|11552.3|11554.6|11553.9|11552.7|11552|163
1633577100000|2021-10-07 03:25:00|11553.1|11552.2|11554.6|11554|11554.7|11554.1|11553.1|11552.2|105
1633577400000|2021-10-07 03:30:00|11554.7|11554.1|11554|11553.4|11554.7|11554.1|11553.6|11552.8|175
1633577700000|2021-10-07 03:35:00|11553.9|11553.3|11554.6|11553.7|11554.7|11553.9|11553.5|11552.9|145
1633578000000|2021-10-07 03:40:00|11554.4|11553.8|11554.4|11553.8|11555.1|11554.3|11553.9|11553.2|164
1633578300000|2021-10-07 03:45:00|11554.3|11553.7|11554.5|11553.9|11555.1|11554.2|11554.1|11553.4|237
1633578600000|2021-10-07 03:50:00|11554.4|11553.8|11555.6|11554.7|11555.6|11554.7|11554.2|11553.5|138
1633578900000|2021-10-07 03:55:00|11555.5|11554.6|11555.9|11555.3|11556.7|11556|11555.5|11554.6|161
1633579200000|2021-10-07 04:00:00|11555.8|11555.2|11556.4|11555.8|11556.6|11555.8|11555.4|11554.6|168
1633579500000|2021-10-07 04:05:00|11556.3|11555.7|11556.9|11556.3|11557.2|11556.4|11556.2|11555.5|98
1633579800000|2021-10-07 04:10:00|11557|11556.1|11557.5|11556.6|11557.5|11556.7|11555.9|11555.2|110
1633580100000|2021-10-07 04:15:00|11557.3|11556.7|11556.5|11555.6|11557.5|11556.7|11555.9|11555.1|124
1633580400000|2021-10-07 04:20:00|11556.4|11555.5|11556.2|11555.6|11556.7|11556.1|11556|11555.4|104
1633580700000|2021-10-07 04:25:00|11556.3|11555.7|11557.4|11556.5|11557.6|11556.8|11556.2|11555.5|95
1633581000000|2021-10-07 04:30:00|11557.3|11556.4|11557|11556.4|11557.5|11556.9|11556.7|11556|119
1633581300000|2021-10-07 04:35:00|11557.1|11556.5|11557|11556.1|11557.3|11556.7|11556.7|11556|99
1633581600000|2021-10-07 04:40:00|11556.9|11556|11556.1|11555.2|11557.1|11556.4|11555.7|11555|110
1633581900000|2021-10-07 04:45:00|11556.2|11555.3|11555.3|11554.4|11556.3|11555.6|11554.7|11553.9|203
1633582200000|2021-10-07 04:50:00|11555.2|11554.6|11554.5|11553.6|11555.3|11554.6|11554.3|11553.5|101
1633582500000|2021-10-07 04:55:00|11554.6|11553.7|11556.1|11555.2|11556.2|11555.5|11554.6|11553.7|212
1633582800000|2021-10-07 05:00:00|11556|11555.1|11556.5|11555.6|11556.7|11556|11555.4|11554.7|202
1633583100000|2021-10-07 05:05:00|11556.6|11555.7|11556.4|11555.8|11556.9|11556.2|11555.8|11555.1|134
1633583400000|2021-10-07 05:10:00|11556.6|11555.7|11557|11556.1|11557.5|11556.7|11556|11555.2|205
1633583700000|2021-10-07 05:15:00|11556.7|11555.8|11555.4|11554.8|11556.9|11556.1|11555.3|11554.6|241
1633584000000|2021-10-07 05:20:00|11555.3|11554.7|11553.8|11553.2|11555.4|11554.7|11553.4|11552.7|221
1633584300000|2021-10-07 05:25:00|11553.7|11553.1|11553.6|11552.7|11553.8|11553.1|11552.8|11552.1|169
1633584600000|2021-10-07 05:30:00|11553.7|11552.8|11554.1|11553.2|11554.1|11553.4|11553|11552.3|204
1633584900000|2021-10-07 05:35:00|11554|11553.4|11555.4|11554.8|11555.8|11555.2|11553.9|11553.1|203
1633585200000|2021-10-07 05:40:00|11555.2|11554.6|11553.4|11552.8|11555.2|11554.6|11553|11552.3|191
1633585500000|2021-10-07 05:45:00|11553.3|11552.7|11552.3|11551.7|11553.6|11552.9|11551.3|11550.5|219
1633585800000|2021-10-07 05:50:00|11552.2|11551.6|11551.7|11551.1|11553.1|11552.4|11551.4|11550.6|216
1633586100000|2021-10-07 05:55:00|11551.6|11551|11550|11549.1|11552.1|11551.3|11549.7|11549|297
1633586400000|2021-10-07 06:00:00|11549.9|11549|11551.9|11551|11553.1|11552.4|11549.7|11548.8|500
1633586700000|2021-10-07 06:05:00|11551.8|11550.9|11551.6|11551|11551.8|11551|11549.5|11548.6|402
1633587000000|2021-10-07 06:10:00|11551.7|11551.1|11554.6|11553.7|11554.7|11553.8|11551.7|11550.9|428
1633587300000|2021-10-07 06:15:00|11554.5|11553.6|11555.9|11555|11556.4|11555.6|11553.9|11553.1|404
1633587600000|2021-10-07 06:20:00|11556|11555.1|11555.4|11554.8|11557.7|11556.8|11555|11554.4|444
1633587900000|2021-10-07 06:25:00|11555.5|11554.9|11556.1|11555.5|11556.8|11556.1|11554.9|11554.2|395
1633588200000|2021-10-07 06:30:00|11556.2|11555.6|11560.7|11559.8|11560.8|11560.1|11555.7|11555|469
1633588500000|2021-10-07 06:35:00|11560.8|11559.9|11567|11566.4|11567.6|11566.8|11560.5|11559.6|524
1633588800000|2021-10-07 06:40:00|11567.1|11566.2|11567.9|11567|11568.2|11567.4|11564.9|11564.3|515
1633589100000|2021-10-07 06:45:00|11567.7|11567.1|11566.8|11565.9|11568.3|11567.5|11565.2|11564.5|477
1633589400000|2021-10-07 06:50:00|11566.7|11565.8|11566.1|11565.2|11567.8|11567.1|11565.4|11564.6|395
1633589700000|2021-10-07 06:55:00|11565.9|11565.3|11568.6|11568|11570.3|11569.4|11565.8|11565|500
1633590000000|2021-10-07 07:00:00|11568.7|11567.8|11569.5|11568.6|11571.1|11570.3|11566.7|11565.9|617
1633590300000|2021-10-07 07:05:00|11569.6|11568.7|11569.6|11568.7|11570.4|11569.5|11566.3|11565.4|595
1633590600000|2021-10-07 07:10:00|11569.9|11569|11569.1|11568.5|11571.1|11570.3|11568.8|11568|554
1633590900000|2021-10-07 07:15:00|11569|11568.4|11567.7|11566.8|11570.3|11569.6|11567|11566.2|543
1633591200000|2021-10-07 07:20:00|11567.6|11566.7|11567|11566.4|11570|11569.4|11566.6|11565.7|476
1633591500000|2021-10-07 07:25:00|11567.2|11566.3|11565.7|11564.8|11567.7|11567|11564|11563.1|469
1633591800000|2021-10-07 07:30:00|11565.6|11565|11565.6|11564.7|11567.7|11566.8|11563.3|11562.5|552
1633592100000|2021-10-07 07:35:00|11565.7|11564.8|11564.7|11564.1|11566.7|11565.9|11563.5|11562.7|489
1633592400000|2021-10-07 07:40:00|11564.6|11564|11564.7|11563.8|11564.8|11564|11561.9|11561.1|562
1633592700000|2021-10-07 07:45:00|11564.6|11563.7|11564.5|11563.6|11565.2|11564.5|11562.8|11562.1|424
1633593000000|2021-10-07 07:50:00|11564.4|11563.5|11568.2|11567.3|11568.3|11567.5|11564.3|11563.5|460
1633593300000|2021-10-07 07:55:00|11568.1|11567.2|11569.4|11568.5|11569.5|11568.6|11567.6|11566.7|460
1633593600000|2021-10-07 08:00:00|11569.3|11568.4|11564.9|11564.3|11569.8|11568.9|11564.5|11563.6|542
1633593900000|2021-10-07 08:05:00|11564.8|11564.2|11566|11565.1|11568.4|11567.7|11564.8|11564.2|481
1633594200000|2021-10-07 08:10:00|11565.7|11564.8|11566.8|11565.9|11568.3|11567.6|11565.4|11564.6|462
1633594500000|2021-10-07 08:15:00|11566.7|11565.8|11565.6|11564.7|11568.2|11567.5|11565.1|11564.4|483
1633594800000|2021-10-07 08:20:00|11565.5|11564.9|11564|11563.4|11566.3|11565.7|11563.4|11562.6|437
1633595100000|2021-10-07 08:25:00|11564.1|11563.5|11564|11563.4|11565.6|11564.9|11563.8|11563|352
1633595400000|2021-10-07 08:30:00|11564.1|11563.5|11563.2|11562.3|11564.5|11563.7|11562.8|11562|454
1633595700000|2021-10-07 08:35:00|11563.1|11562.2|11563.3|11562.4|11564.7|11564|11562.6|11561.8|403
1633596000000|2021-10-07 08:40:00|11563|11562.3|11563.6|11563|11563.7|11563|11562.4|11561.6|265
1633596300000|2021-10-07 08:45:00|11563.5|11562.9|11560.5|11559.6|11563.7|11563|11559.8|11559|455
1633596600000|2021-10-07 08:50:00|11560.4|11559.5|11562.3|11561.4|11562.4|11561.6|11560.4|11559.5|471
1633596900000|2021-10-07 08:55:00|11562.2|11561.6|11560.5|11559.9|11564.3|11563.6|11560.3|11559.6|518
1633597200000|2021-10-07 09:00:00|11560.6|11559.7|11558.6|11557.7|11561.2|11560.4|11557.4|11556.5|468
1633597500000|2021-10-07 09:05:00|11558.5|11557.9|11557.9|11557.3|11558.7|11557.9|11557|11556.3|288
1633597800000|2021-10-07 09:10:00|11558|11557.4|11555.5|11554.9|11558|11557.4|11555.4|11554.7|327
1633598100000|2021-10-07 09:15:00|11555.6|11555|11557.2|11556.3|11558.4|11557.7|11555.4|11554.8|641
1633598400000|2021-10-07 09:20:00|11557.3|11556.4|11560.6|11559.7|11561|11560.2|11556.7|11555.9|467
1633598700000|2021-10-07 09:25:00|11560.5|11559.6|11558.9|11558.3|11560.6|11559.8|11558.9|11558.2|476
1633599000000|2021-10-07 09:30:00|11559.2|11558.2|11560.2|11559.3|11560.5|11559.8|11558.2|11557.6|301
1633599300000|2021-10-07 09:35:00|11560.3|11559.4|11562.2|11561.3|11562.8|11561.9|11560.1|11559.4|359
1633599600000|2021-10-07 09:40:00|11562.1|11561.2|11559.4|11558.8|11562.2|11561.3|11559.3|11558.6|301
1633599900000|2021-10-07 09:45:00|11559.5|11558.6|11559|11558.4|11560.2|11559.5|11557.6|11556.8|327
1633600200000|2021-10-07 09:50:00|11559.1|11558.5|11561.1|11560.5|11561.6|11560.9|11559.1|11558.3|308
1633600500000|2021-10-07 09:55:00|11561.2|11560.6|11560.8|11560.2|11562.3|11561.6|11559|11558.3|455
1633600800000|2021-10-07 10:00:00|11560.9|11560.3|11559.5|11558.9|11561.2|11560.5|11559.1|11558.3|355
1633601100000|2021-10-07 10:05:00|11559.7|11558.8|11560.4|11559.8|11560.6|11559.9|11558.6|11557.7|393
1633601400000|2021-10-07 10:10:00|11560.5|11559.6|11559.4|11558.8|11560.7|11559.9|11557.7|11557.1|311
1633601700000|2021-10-07 10:15:00|11559.2|11558.6|11559.9|11559|11560.3|11559.6|11558|11557.2|244
1633602000000|2021-10-07 10:20:00|11559.8|11558.9|11560.8|11560.2|11562.4|11561.6|11559.7|11558.9|290
1633602300000|2021-10-07 10:25:00|11560.7|11560.1|11561.6|11560.7|11562.3|11561.5|11560.7|11560.1|256
1633602600000|2021-10-07 10:30:00|11561.7|11560.8|11562.7|11562.1|11563.2|11562.4|11561.4|11560.7|284
1633602900000|2021-10-07 10:35:00|11562.6|11562|11560|11559.1|11562.9|11562.2|11559.9|11559.1|266
1633603200000|2021-10-07 10:40:00|11560.1|11559.2|11558.9|11558|11560.3|11559.6|11558|11557.4|270
1633603500000|2021-10-07 10:45:00|11558.8|11557.9|11557.7|11556.8|11559.2|11558.6|11556.9|11556.1|433
1633603800000|2021-10-07 10:50:00|11557.6|11556.7|11557.5|11556.9|11559.1|11558.4|11556.9|11556.3|343
1633604100000|2021-10-07 10:55:00|11557.6|11557|11561.4|11560.8|11561.6|11560.8|11556.8|11556.1|444
1633604400000|2021-10-07 11:00:00|11561.6|11560.7|11563.1|11562.5|11564.1|11563.4|11560.5|11559.7|526
1633604700000|2021-10-07 11:05:00|11563.3|11562.7|11566.5|11565.9|11566.9|11566.3|11563|11562.3|396
1633605000000|2021-10-07 11:10:00|11566.4|11565.8|11567.7|11566.8|11568.1|11567.4|11565.4|11564.6|421
1633605300000|2021-10-07 11:15:00|11567.6|11566.7|11567.6|11567|11568.6|11567.7|11565.9|11565.2|485
1633605600000|2021-10-07 11:20:00|11567.8|11567.2|11568.9|11568|11569.4|11568.7|11567.4|11566.7|456
1633605900000|2021-10-07 11:25:00|11568.6|11568.2|11568.5|11567.9|11571.8|11570.9|11567.5|11566.8|525
1633606200000|2021-10-07 11:30:00|11568.7|11567.8|11567.7|11566.8|11569.3|11568.6|11565|11564.3|482
1633606500000|2021-10-07 11:35:00|11567.2|11566.6|11571.4|11570.5|11572.6|11571.8|11566.8|11565.9|547
1633606800000|2021-10-07 11:40:00|11571.2|11570.6|11568.1|11567.5|11571.7|11570.9|11567.1|11566.2|486
1633607100000|2021-10-07 11:45:00|11568.2|11567.6|11565.5|11564.9|11568.6|11567.8|11565|11564.3|434
1633607400000|2021-10-07 11:50:00|11565.6|11564.7|11564.5|11563.9|11566.3|11565.7|11563.9|11563.2|436
1633607700000|2021-10-07 11:55:00|11564.6|11564|11565.3|11564.7|11565.7|11565|11564|11563.3|433
1633608000000|2021-10-07 12:00:00|11565.2|11564.6|11560.8|11559.9|11565.3|11564.7|11560.3|11559.7|612
1633608300000|2021-10-07 12:05:00|11560.6|11560|11562.9|11562|11563.4|11562.7|11560.6|11560|466
1633608600000|2021-10-07 12:10:00|11562.7|11562.1|11562.7|11561.8|11563.4|11562.6|11561.3|11560.4|498
1633608900000|2021-10-07 12:15:00|11562.6|11561.7|11561.4|11560.8|11564.8|11564|11561.2|11560.5|339
1633609200000|2021-10-07 12:20:00|11561.3|11560.7|11560.8|11560.2|11561.4|11560.7|11557.9|11557|571
1633609500000|2021-10-07 12:25:00|11560.9|11560|11559.8|11558.5|11561.7|11560.9|11559.1|11558.2|495
1633609800000|2021-10-07 12:30:00|11559.7|11558.6|11554.1|11553.5|11560.1|11558.7|11552.2|11551.4|732
1633610100000|2021-10-07 12:35:00|11554.3|11553.7|11553|11552.4|11556.3|11555.5|11550.8|11550.2|551
1633610400000|2021-10-07 12:40:00|11553.1|11552.5|11554|11553.1|11554.4|11553.7|11551.1|11550.3|721
1633610700000|2021-10-07 12:45:00|11554.1|11553.2|11557.6|11556.7|11557.6|11557|11554.1|11553.2|632
1633611000000|2021-10-07 12:50:00|11557.5|11556.9|11557.1|11556.5|11559.6|11558.9|11557|11556.2|447
1633611300000|2021-10-07 12:55:00|11557|11556.4|11556.2|11555.6|11557.6|11556.9|11554.5|11553.8|469
1633611600000|2021-10-07 13:00:00|11556.1|11555.5|11552.6|11552|11556.4|11555.7|11551.6|11550.7|761
1633611900000|2021-10-07 13:05:00|11552.7|11552.1|11554.6|11553.7|11554.9|11554|11551.5|11550.9|707
1633612200000|2021-10-07 13:10:00|11554.5|11553.6|11551.7|11551.1|11554.6|11553.9|11551|11550.2|658
1633612500000|2021-10-07 13:15:00|11551.8|11551.2|11552.1|11551.5|11556.1|11555.3|11551.4|11550.7|568
1633612800000|2021-10-07 13:20:00|11552.2|11551.6|11553.8|11553.2|11555.4|11554.6|11551.4|11550.7|537
1633613100000|2021-10-07 13:25:00|11554|11553.1|11552|11551.4|11554.2|11553.4|11547.9|11547|816
1633613400000|2021-10-07 13:30:00|11552.2|11551.6|11553.7|11552.8|11554.7|11553.8|11549.9|11549.2|897
1633613700000|2021-10-07 13:35:00|11553.6|11552.7|11561.3|11560.7|11561.7|11560.9|11553.4|11552.6|804
1633614000000|2021-10-07 13:40:00|11561.5|11560.6|11561.9|11561|11564|11563.3|11560.6|11559.7|864
1633614300000|2021-10-07 13:45:00|11562|11561.1|11559.4|11558.5|11562.2|11561.5|11559|11558.1|732
1633614600000|2021-10-07 13:50:00|11559.3|11558.7|11556.6|11555.7|11559.9|11559.2|11554.3|11553.6|740
1633614900000|2021-10-07 13:55:00|11556.5|11555.9|11556.7|11555.8|11558.3|11557.4|11554.5|11553.7|629
1633615200000|2021-10-07 14:00:00|11556.6|11555.7|11560.1|11559.2|11562.7|11561.8|11556.3|11555.6|720
1633615500000|2021-10-07 14:05:00|11560|11559.5|11562.8|11561.9|11563.1|11562.3|11559.6|11559|701
1633615800000|2021-10-07 14:10:00|11562.7|11561.8|11560.5|11559.9|11563.7|11562.9|11559.4|11558.7|599
1633616100000|2021-10-07 14:15:00|11560.6|11560|11558|11557.4|11561.2|11560.5|11557.9|11557.3|638
1633616400000|2021-10-07 14:20:00|11558.2|11557.6|11564.2|11563.6|11565|11564.3|11557.9|11557.3|697
1633616700000|2021-10-07 14:25:00|11564.4|11563.5|11563.7|11562.8|11565.6|11564.9|11562.6|11562|683
1633617000000|2021-10-07 14:30:00|11563.6|11562.7|11568.4|11567.5|11569.3|11568.5|11563.1|11562.4|579
1633617300000|2021-10-07 14:35:00|11568.1|11567.6|11565.1|11564.5|11568.4|11567.6|11563.8|11563.1|668
1633617600000|2021-10-07 14:40:00|11565|11564.4|11565.4|11564.5|11567.2|11566.6|11563.7|11563.1|721
1633617900000|2021-10-07 14:45:00|11565.5|11564.6|11568.6|11567.7|11569.1|11568.5|11565|11564.4|668
1633618200000|2021-10-07 14:50:00|11568.7|11567.8|11562|11561.4|11569.3|11568.5|11561.5|11560.6|683
1633618500000|2021-10-07 14:55:00|11561.8|11561.2|11561.3|11560.4|11562.7|11562|11558.9|11558.3|747
1633618800000|2021-10-07 15:00:00|11561.4|11560.5|11566.2|11565.3|11566.6|11565.9|11560.5|11559.7|672
1633619100000|2021-10-07 15:05:00|11566|11565.4|11561.8|11561.2|11567.5|11566.8|11561.7|11561.1|466
1633619400000|2021-10-07 15:10:00|11561.9|11561.3|11565.2|11564.6|11565.7|11565.1|11561.6|11561|544
1633619700000|2021-10-07 15:15:00|11565|11564.4|11564.8|11564.2|11566.6|11565.7|11564.4|11563.7|403
1633620000000|2021-10-07 15:20:00|11564.9|11564.3|11566.3|11565.7|11567.1|11566.4|11564.9|11564.2|426
1633620300000|2021-10-07 15:25:00|11566.4|11565.8|11566.5|11565.9|11568.5|11567.8|11565.2|11564.6|528
1633620600000|2021-10-07 15:30:00|11566.4|11565.8|11566.3|11565.7|11567.4|11566.6|11564.9|11564.1|435
1633620900000|2021-10-07 15:35:00|11566.4|11565.8|11566.9|11566.3|11569.2|11568.6|11564.9|11564.3|494
1633621200000|2021-10-07 15:40:00|11566.8|11566.2|11563.4|11562.8|11567|11566.3|11563.3|11562.5|490
1633621500000|2021-10-07 15:45:00|11563.5|11562.9|11561.5|11560.9|11564.8|11564.1|11561.4|11560.6|370
1633621800000|2021-10-07 15:50:00|11561.6|11560.7|11562.5|11561.9|11563.4|11562.6|11560.9|11560.1|435
1633622100000|2021-10-07 15:55:00|11562.6|11562|11560.6|11559.7|11563.1|11562.4|11560.5|11559.6|401
1633622400000|2021-10-07 16:00:00|11560.7|11559.8|11558.8|11557.9|11560.9|11560.2|11557.1|11556.4|540
1633622700000|2021-10-07 16:05:00|11558.7|11558.1|11558.1|11557.5|11560|11559.4|11558|11557.3|312
1633623000000|2021-10-07 16:10:00|11558.2|11557.6|11558.4|11557.8|11558.5|11557.9|11555.9|11555.2|367
1633623300000|2021-10-07 16:15:00|11558.6|11557.7|11558.3|11557.4|11559.8|11559.2|11557.6|11556.9|363
1633623600000|2021-10-07 16:20:00|11558.2|11557.6|11556.1|11555.2|11559.1|11558.3|11556.1|11555.2|379
1633623900000|2021-10-07 16:25:00|11556.2|11555.3|11555.5|11554.6|11556.6|11555.7|11554|11553.4|340
1633624200000|2021-10-07 16:30:00|11555.4|11554.5|11557.6|11556.7|11557.8|11556.9|11555.3|11554.4|332
1633624500000|2021-10-07 16:35:00|11557.7|11556.8|11557.6|11556.7|11558.3|11557.4|11557|11556.1|302
1633624800000|2021-10-07 16:40:00|11557.7|11556.8|11557.7|11556.8|11558.2|11557.4|11556.2|11555.6|298
1633625100000|2021-10-07 16:45:00|11557.6|11556.7|11555.7|11555.1|11558.1|11557.2|11555.7|11555.1|284
1633625400000|2021-10-07 16:50:00|11555.8|11555.2|11554.2|11553.6|11555.8|11555.2|11553.2|11552.4|295
1633625700000|2021-10-07 16:55:00|11554.3|11553.4|11555.8|11555.2|11557.3|11556.5|11553.1|11552.3|420
1633626000000|2021-10-07 17:00:00|11556|11555.1|11557.6|11557|11557.8|11557|11555.5|11554.8|302
1633626300000|2021-10-07 17:05:00|11557.7|11556.7|11557|11556.1|11557.8|11557|11555.7|11555.1|218
1633626600000|2021-10-07 17:10:00|11557.2|11556.3|11558|11557.4|11558.2|11557.5|11556.5|11555.7|302
1633626900000|2021-10-07 17:15:00|11558.1|11557.5|11559.7|11559.1|11559.7|11559.1|11557.9|11557.2|323
1633627200000|2021-10-07 17:20:00|11560|11559.2|11562|11561.1|11562.5|11561.6|11559.8|11559|263
1633627500000|2021-10-07 17:25:00|11562.1|11561.2|11562.4|11561.5|11562.8|11562.2|11560.9|11560.2|419
1633627800000|2021-10-07 17:30:00|11562.3|11561.7|11563.1|11562.2|11563.8|11563|11562|11561.3|298
1633628100000|2021-10-07 17:35:00|11563|11562.4|11563.1|11562.2|11563.5|11562.7|11562|11561.3|216
1633628400000|2021-10-07 17:40:00|11563.2|11562.3|11564.6|11564|11565.2|11564.5|11562.9|11562.1|236
1633628700000|2021-10-07 17:45:00|11564.5|11563.9|11563.9|11563.3|11565.2|11564.4|11563.3|11562.5|227
1633629000000|2021-10-07 17:50:00|11563.8|11563.2|11563.7|11562.8|11564.1|11563.4|11563.1|11562.4|225
1633629300000|2021-10-07 17:55:00|11563.6|11562.7|11560.3|11559.7|11563.6|11562.9|11560.1|11559.3|296
1633629600000|2021-10-07 18:00:00|11560.2|11559.6|11558|11557.1|11560.8|11559.9|11557.1|11556.3|362
1633629900000|2021-10-07 18:05:00|11557.8|11557.2|11556.2|11555.6|11558|11557.3|11555.6|11554.9|334
1633630200000|2021-10-07 18:10:00|11556.1|11555.5|11555.5|11554.9|11556.8|11556.1|11555.5|11554.7|289
1633630500000|2021-10-07 18:15:00|11555.6|11555|11555.3|11554.4|11555.9|11555.1|11555|11554.3|218
1633630800000|2021-10-07 18:20:00|11555.2|11554.6|11555.1|11554.5|11555.5|11554.9|11554.6|11553.9|170
1633631100000|2021-10-07 18:25:00|11555|11554.4|11553.8|11552.9|11555|11554.4|11553.5|11552.8|233
1633631400000|2021-10-07 18:30:00|11553.9|11553|11553.2|11552.3|11554|11553.2|11551.7|11550.9|304
1633631700000|2021-10-07 18:35:00|11553|11552.4|11551.4|11550.5|11553|11552.4|11551|11550.3|250
1633632000000|2021-10-07 18:40:00|11551.3|11550.4|11550.2|11549.6|11551.5|11550.7|11549.9|11549.2|207
1633632300000|2021-10-07 18:45:00|11550.3|11549.4|11551.8|11550.9|11551.9|11551.1|11549.6|11548.9|301
1633632600000|2021-10-07 18:50:00|11551.7|11550.8|11554.1|11553.5|11554.9|11554.1|11551.1|11550.3|375
1633632900000|2021-10-07 18:55:00|11554.3|11553.4|11551.7|11551.1|11555.1|11554.5|11551.4|11550.8|482
1633633200000|2021-10-07 19:00:00|11551.6|11551|11552.4|11551.8|11554.4|11553.6|11551.2|11550.4|448
1633633500000|2021-10-07 19:05:00|11552.3|11551.7|11553.7|11553.1|11554.1|11553.3|11552.1|11551.5|258
1633633800000|2021-10-07 19:10:00|11553.9|11553|11552.2|11551.3|11553.9|11553.1|11550.9|11550.2|360
1633634100000|2021-10-07 19:15:00|11552.1|11551.5|11553.7|11552.8|11553.7|11553|11552|11551.3|292
1633634400000|2021-10-07 19:20:00|11553.6|11553|11552|11551.4|11553.7|11553.1|11552|11551.3|272
1633634700000|2021-10-07 19:25:00|11552.1|11551.5|11553|11552.4|11553.4|11552.6|11551.3|11550.7|255
1633635000000|2021-10-07 19:30:00|11552.8|11552.2|11553.9|11553.3|11554.1|11553.4|11552.1|11551.3|248
1633635300000|2021-10-07 19:35:00|11553.8|11553.2|11554.5|11553.6|11554.6|11554|11553.1|11552.3|225
1633635600000|2021-10-07 19:40:00|11554.4|11553.5|11552.4|11551.8|11554.9|11554.1|11552.3|11551.7|236
1633635900000|2021-10-07 19:45:00|11552.5|11551.9|11553.2|11552.6|11553.4|11552.8|11552.1|11551.5|298
1633636200000|2021-10-07 19:50:00|11553.3|11552.4|11554.1|11553.5|11555.2|11554.3|11552.6|11551.9|441
1633636500000|2021-10-07 19:55:00|11553.9|11553.3|11554.5|11553.6|11554.9|11554.1|11551.6|11550.8|403
1633636800000|2021-10-07 20:00:00|11553.9|11553.3|11554.8|11553.9|11555.6|11554.9|11553.8|11553.2|364
1633637100000|2021-10-07 20:05:00|11554.9|11554|11554.5|11553.6|11555.3|11554.4|11554.3|11553.5|153
1633637400000|2021-10-07 20:10:00|11554.4|11553.5|11553.6|11553|11554.9|11554|11553.6|11552.8|135
1633637700000|2021-10-07 20:15:00|11553.7|11552.8|11555|11554.1|11555|11554.2|11553.6|11552.8|82
1633638000000|2021-10-07 20:20:00|11555.4|11554.5|11555.2|11554.6|11556|11555.3|11555.1|11554.2|97
1633638300000|2021-10-07 20:25:00|11555.4|11554.5|11555|11554.1|11555.4|11554.7|11554.7|11553.9|70
1633638600000|2021-10-07 20:30:00|11554.9|11554|11555|11554.1|11555.9|11555|11554.7|11553.9|199
1633638900000|2021-10-07 20:35:00|11554.9|11554|11554.9|11554|11555.4|11554.5|11554.2|11553.3|145
1633639200000|2021-10-07 20:40:00|11555|11554.1|11554.8|11553.9|11555.4|11554.5|11554.2|11553.3|131
1633639500000|2021-10-07 20:45:00|11554.9|11554|11554.2|11553.3|11555.8|11554.9|11554|11553.3|186
1633639800000|2021-10-07 20:50:00|11554.3|11553.4|11554|11553.1|11554.8|11553.9|11552.9|11551.9|382
1633640100000|2021-10-07 20:55:00|11554.2|11552.9|11554.8|11551.2|11555.2|11553.6|11553.8|11551|414
1633640400000|2021-10-07 21:00:00|11554.5|11550.6|11556.2|11553.8|11557|11554|11553.8|11549.2|54
1633640700000|2021-10-07 21:05:00|11556.3|11553.4|11556.8|11549.8|11558.2|11553.9|11556|11549|149
1633641000000|2021-10-07 21:10:00|11556.3|11549.3|11557.1|11552.5|11558|11552.9|11554.1|11549.3|179
1633641300000|2021-10-07 21:15:00|11557|11552.3|11554.9|11551|11558.6|11553.8|11553.7|11549.8|231
1633641600000|2021-10-07 21:20:00|11555.1|11550.6|11553.6|11551.6|11555.5|11551.8|11553.4|11550|186
1633641900000|2021-10-07 21:25:00|11553.7|11551.4|11555.6|11551.1|11557.2|11552.2|11553.5|11550.3|140
1633642200000|2021-10-07 21:30:00|11555.3|11550.9|11554.7|11551.2|11556.2|11552.2|11554|11550.4|153
1633642500000|2021-10-07 21:35:00|11554.8|11551.1|11555.7|11551.8|11556.7|11552.3|11554.1|11550.8|199
1633642800000|2021-10-07 21:40:00|11555.8|11552|11555.7|11551.8|11557.4|11552.5|11555.3|11551.2|295
1633643100000|2021-10-07 21:45:00|11555.6|11552.2|11556.5|11553.2|11556.9|11553.8|11555.3|11551.2|320
1633643400000|2021-10-07 21:50:00|11556.4|11553.5|11557.2|11553.5|11558|11554|11555.8|11552.2|248
1633643700000|2021-10-07 21:55:00|11557.3|11553.4|11560.5|11553.5|11560.8|11554.9|11555.8|11552.6|390
1633644000000|2021-10-07 22:00:00|11560.4|11553.4|11556.5|11555.1|11560.4|11555.4|11555|11551.6|443
1633644300000|2021-10-07 22:05:00|11556.4|11555.2|11555.3|11554.4|11556.9|11555.4|11555.1|11554.1|162
1633644600000|2021-10-07 22:10:00|11555.2|11554.3|11555.9|11555|11556.6|11555.5|11555.2|11554.3|120
1633644900000|2021-10-07 22:15:00|11555.8|11554.9|11555.3|11554.4|11555.9|11555|11555.2|11554.3|66
1633645200000|2021-10-07 22:20:00|11555.4|11554.5|11556.3|11555.4|11556.7|11555.5|11555.2|11554.1|124
1633645500000|2021-10-07 22:25:00|11556.1|11555.2|11556.4|11555.5|11556.7|11555.6|11556|11555.1|117
1633645800000|2021-10-07 22:30:00|11556.5|11555.6|11557.4|11556.5|11557.6|11556.6|11556.1|11555.2|157
1633646100000|2021-10-07 22:35:00|11557.3|11556.4|11557|11556.1|11557.6|11556.7|11556.9|11555.9|156
1633646400000|2021-10-07 22:40:00|11557.1|11556.2|11556.6|11555.7|11557.3|11556.3|11556.5|11555.5|157
1633646700000|2021-10-07 22:45:00|11556.7|11555.8|11556.3|11555.4|11557.1|11555.9|11556|11555|123
1633647000000|2021-10-07 22:50:00|11556.4|11555.5|11556.5|11555.2|11556.7|11555.6|11556.1|11555.1|122
1633647300000|2021-10-07 22:55:00|11556.4|11555.3|11554.8|11553.9|11556.4|11555.4|11554.8|11553.9|164
1633647600000|2021-10-07 23:00:00|11555.1|11554.2|11555.3|11554.4|11555.6|11554.5|11554.7|11553.8|131
1633647900000|2021-10-07 23:05:00|11555.2|11554.3|11555.8|11554.9|11556.1|11555.1|11555.2|11554.3|76
1633648200000|2021-10-07 23:10:00|11555.9|11555|11555.8|11554.9|11556.2|11555.3|11555.3|11554.4|97
1633648500000|2021-10-07 23:15:00|11555.7|11554.8|11556.4|11555.5|11556.7|11555.8|11555.6|11554.8|89
1633648800000|2021-10-07 23:20:00|11556.3|11555.4|11555.9|11555|11556.4|11555.5|11555.7|11554.8|71
1633649100000|2021-10-07 23:25:00|11555.8|11554.9|11555.3|11554.4|11555.9|11555|11555.1|11554.4|60
1633649400000|2021-10-07 23:30:00|11555.4|11554.5|11556.4|11555.5|11556.5|11555.8|11554.7|11553.8|140
1633649700000|2021-10-07 23:35:00|11556.5|11555.6|11556.5|11555.6|11556.7|11555.8|11556.1|11555.2|136
1633650000000|2021-10-07 23:40:00|11556.4|11555.5|11557.4|11556.5|11557.5|11556.6|11556.4|11555.5|100
1633650300000|2021-10-07 23:45:00|11557.5|11556.6|11558.4|11557.5|11558.5|11557.6|11557.2|11556.4|150
1633650600000|2021-10-07 23:50:00|11558.5|11557.6|11559.9|11559|11560|11559.1|11558.4|11557.5|59
1633650900000|2021-10-07 23:55:00|11560|11559.1|11559.8|11558.9|11560.5|11559.7|11559.2|11558.3|135
1633651200000|2021-10-08 00:00:00|11559.7|11558.8|11557.9|11557|11560.2|11559.3|11557.7|11556.9|241
1633651500000|2021-10-08 00:05:00|11557.6|11556.7|11557.7|11556.8|11559|11558.2|11557.3|11556.4|250
1633651800000|2021-10-08 00:10:00|11557.8|11556.9|11555|11554.1|11557.9|11557.1|11554.8|11554|250
1633652100000|2021-10-08 00:15:00|11554.9|11554|11554.9|11554|11555.4|11554.5|11553.2|11552.5|238
1633652400000|2021-10-08 00:20:00|11554.7|11554.1|11556.5|11555.6|11556.6|11555.7|11553|11552.1|270
1633652700000|2021-10-08 00:25:00|11556.6|11555.7|11556.5|11555.6|11557|11556.1|11555.8|11555|241
1633653000000|2021-10-08 00:30:00|11556.3|11555.7|11556.5|11555.6|11557|11556.2|11555.8|11554.9|303
1633653300000|2021-10-08 00:35:00|11556.4|11555.5|11557.2|11556.6|11557.3|11556.6|11555|11554.3|254
1633653600000|2021-10-08 00:40:00|11557.4|11556.5|11553.8|11552.9|11557.9|11557.2|11553.6|11552.9|281
1633653900000|2021-10-08 00:45:00|11553.9|11553|11556.5|11555.6|11556.8|11556|11553.2|11552.4|264
1633654200000|2021-10-08 00:50:00|11556.6|11556|11559.8|11558.9|11560.2|11559.3|11556.6|11555.8|275
1633654500000|2021-10-08 00:55:00|11559.6|11558.7|11558.7|11558.1|11560.3|11559.5|11558.2|11557.4|229
1633654800000|2021-10-08 01:00:00|11558.8|11558.2|11558.3|11557.4|11559.4|11558.6|11556.6|11555.8|361
1633655100000|2021-10-08 01:05:00|11558.4|11557.5|11557.3|11556.4|11559|11558.2|11556.5|11555.8|308
1633655400000|2021-10-08 01:10:00|11557.4|11556.5|11557.7|11556.8|11557.9|11557.2|11556.8|11556.1|380
1633655700000|2021-10-08 01:15:00|11557.6|11556.7|11556.9|11556.3|11558.3|11557.4|11556.2|11555.4|282
1633656000000|2021-10-08 01:20:00|11556.8|11556.2|11555.5|11554.9|11558.4|11557.6|11555.4|11554.6|323
1633656300000|2021-10-08 01:25:00|11555.4|11554.8|11556|11555.1|11556.1|11555.5|11554.3|11553.4|285
1633656600000|2021-10-08 01:30:00|11556.2|11555.3|11556.9|11556|11557.5|11556.7|11555.8|11554.9|390
1633656900000|2021-10-08 01:35:00|11556.5|11555.9|11557.1|11556.5|11557.7|11556.9|11554.6|11553.8|325
1633657200000|2021-10-08 01:40:00|11557.2|11556.6|11558.4|11557.5|11558.6|11557.7|11556.8|11556|219
1633657500000|2021-10-08 01:45:00|11558.3|11557.4|11556.1|11555.2|11559.2|11558.3|11556.1|11555.2|257
1633657800000|2021-10-08 01:50:00|11556.2|11555.3|11556.2|11555.3|11556.5|11555.8|11555.1|11554.3|285
1633658100000|2021-10-08 01:55:00|11556.3|11555.4|11556.3|11555.7|11556.8|11556|11555.7|11554.9|329
1633658400000|2021-10-08 02:00:00|11556.5|11555.9|11555.6|11555|11557.7|11556.9|11555.6|11554.8|245
1633658700000|2021-10-08 02:05:00|11555.7|11555.1|11555.1|11554.5|11556.3|11555.4|11554.6|11553.7|238
1633659000000|2021-10-08 02:10:00|11555|11554.4|11553.7|11552.8|11555.1|11554.4|11553.4|11552.7|319
1633659300000|2021-10-08 02:15:00|11553.8|11552.9|11551.9|11551.3|11554.2|11553.4|11551.9|11551.3|198
1633659600000|2021-10-08 02:20:00|11552|11551.4|11552|11551.4|11552.6|11552|11551|11550.2|213
1633659900000|2021-10-08 02:25:00|11552.1|11551.5|11552.2|11551.6|11552.7|11552.1|11551.9|11551.2|158
1633660200000|2021-10-08 02:30:00|11552.4|11551.8|11553.8|11552.9|11554.2|11553.5|11552.3|11551.7|232
1633660500000|2021-10-08 02:35:00|11553.9|11553|11553.1|11552.5|11553.9|11553.3|11552.9|11552.3|224
1633660800000|2021-10-08 02:40:00|11553|11552.4|11553.2|11552.3|11553.2|11552.6|11552.5|11551.8|141
1633661100000|2021-10-08 02:45:00|11553.3|11552.4|11554.1|11553.5|11554.9|11554.2|11553|11552.3|160
1633661400000|2021-10-08 02:50:00|11554.2|11553.6|11554.8|11554.2|11555.1|11554.5|11554.1|11553.5|121
1633661700000|2021-10-08 02:55:00|11555|11554.4|11555.1|11554.5|11555.7|11555|11554.9|11554.2|173
1633662000000|2021-10-08 03:00:00|11555.2|11554.3|11554.9|11554.3|11555.3|11554.6|11554.2|11553.6|127
1633662300000|2021-10-08 03:05:00|11555.1|11554.5|11555.7|11555.1|11556.6|11555.7|11555.1|11554.5|165
1633662600000|2021-10-08 03:10:00|11555.6|11555|11555.7|11555.1|11555.9|11555.3|11555.4|11554.8|78
1633662900000|2021-10-08 03:15:00|11555.6|11555|11554.8|11554.2|11555.8|11555.2|11554.2|11553.5|133
1633663200000|2021-10-08 03:20:00|11554.7|11554.1|11553.1|11552.2|11554.8|11554.2|11552.8|11552.1|123
1633663500000|2021-10-08 03:25:00|11553|11552.1|11551.1|11550.5|11553.2|11552.5|11550.9|11550.3|128
1633663800000|2021-10-08 03:30:00|11551|11550.4|11550.6|11549.7|11551.3|11550.5|11550|11549.4|219
1633664100000|2021-10-08 03:35:00|11550.5|11549.9|11551.3|11550.7|11551.9|11551.3|11550.1|11549.5|151
1633664400000|2021-10-08 03:40:00|11551.2|11550.6|11551.2|11550.6|11551.8|11550.9|11550.4|11549.8|179
1633664700000|2021-10-08 03:45:00|11551.1|11550.5|11551.9|11551|11552|11551.2|11550.2|11549.5|225
1633665000000|2021-10-08 03:50:00|11551.7|11551.1|11552.6|11552|11553.3|11552.6|11551.7|11551.1|193
1633665300000|2021-10-08 03:55:00|11552.5|11551.9|11552.7|11551.8|11553|11552.2|11552.1|11551.5|143
1633665600000|2021-10-08 04:00:00|11552.6|11552|11553.2|11552.3|11553.4|11552.5|11552.5|11551.7|206
1633665900000|2021-10-08 04:05:00|11553.1|11552.2|11553.3|11552.4|11553.3|11552.4|11552.2|11551.4|185
1633666200000|2021-10-08 04:10:00|11553.2|11552.3|11553.7|11553.1|11554|11553.3|11552.8|11552|186
1633666500000|2021-10-08 04:15:00|11553.9|11553|11553.2|11552.3|11554|11553.2|11552.9|11552.2|136
1633666800000|2021-10-08 04:20:00|11553.1|11552.5|11554.3|11553.7|11554.6|11553.9|11552.9|11552.3|186
1633667100000|2021-10-08 04:25:00|11554.4|11553.8|11554.4|11553.5|11554.4|11553.8|11554|11553.3|99
1633667400000|2021-10-08 04:30:00|11554.3|11553.4|11553.6|11553|11554.4|11553.5|11552.6|11551.9|191
1633667700000|2021-10-08 04:35:00|11553.7|11552.8|11552.6|11552|11553.8|11552.9|11552.6|11551.8|148
1633668000000|2021-10-08 04:40:00|11552.7|11552.1|11551.2|11550.3|11552.8|11552.1|11551|11550.3|164
1633668300000|2021-10-08 04:45:00|11551.3|11550.4|11550.2|11549.6|11551.3|11550.6|11549.8|11549.2|197
1633668600000|2021-10-08 04:50:00|11550.3|11549.4|11549.2|11548.6|11550.3|11549.6|11548.8|11548.1|162
1633668900000|2021-10-08 04:55:00|11549.4|11548.8|11548.5|11547.9|11549.4|11548.8|11547.6|11546.9|272
1633669200000|2021-10-08 05:00:00|11548.6|11548|11549|11548.4|11550.8|11550.1|11548.5|11547.8|299
1633669500000|2021-10-08 05:05:00|11548.9|11548.3|11548.2|11547.6|11549.6|11549|11546.9|11546.2|192
1633669800000|2021-10-08 05:10:00|11548.3|11547.7|11550.8|11549.9|11550.8|11550.1|11548.1|11547.4|151
1633670100000|2021-10-08 05:15:00|11550.7|11549.8|11550.7|11550.1|11550.9|11550.1|11549.6|11548.8|177
1633670400000|2021-10-08 05:20:00|11550.8|11550.2|11553|11552.1|11553.4|11552.7|11550.7|11550|239
1633670700000|2021-10-08 05:25:00|11552.8|11552.2|11550.5|11549.6|11553.2|11552.4|11550.3|11549.5|213
1633671000000|2021-10-08 05:30:00|11550.4|11549.8|11551.6|11551|11551.8|11551.1|11550|11549.2|217
1633671300000|2021-10-08 05:35:00|11551.7|11550.8|11550.7|11550.1|11552.2|11551.6|11550.1|11549.4|204
1633671600000|2021-10-08 05:40:00|11550.6|11550|11552.3|11551.4|11552.8|11552.1|11550.2|11549.6|170
1633671900000|2021-10-08 05:45:00|11552.2|11551.6|11549.7|11549.1|11552.3|11551.6|11549.7|11549.1|220
1633672200000|2021-10-08 05:50:00|11549.8|11549.2|11550.2|11549.6|11550.4|11549.8|11549|11548.2|184
1633672500000|2021-10-08 05:55:00|11550.1|11549.5|11542.4|11541.5|11550.2|11549.6|11541.8|11540.9|575
1633672800000|2021-10-08 06:00:00|11542.6|11541.7|11544.9|11544|11546|11545.3|11542.2|11541.3|403
1633673100000|2021-10-08 06:05:00|11545|11544.1|11545.6|11545|11546.3|11545.6|11544.5|11543.8|291
1633673400000|2021-10-08 06:10:00|11545.5|11544.9|11547|11546.4|11547.7|11546.9|11544.5|11543.8|402
1633673700000|2021-10-08 06:15:00|11547.1|11546.5|11548.1|11547.5|11548.6|11547.8|11546.5|11545.7|276
1633674000000|2021-10-08 06:20:00|11548.2|11547.3|11548.4|11547.8|11549.2|11548.5|11546.7|11546|353
1633674300000|2021-10-08 06:25:00|11548.3|11547.7|11547.6|11547|11548.5|11547.9|11545.1|11544.5|364
1633674600000|2021-10-08 06:30:00|11547.7|11546.8|11548.8|11547.9|11549.3|11548.5|11547.2|11546.6|354
1633674900000|2021-10-08 06:35:00|11548.7|11548.1|11547.9|11547|11548.8|11548.1|11547.1|11546.3|338
1633675200000|2021-10-08 06:40:00|11548|11547.1|11547.3|11546.4|11548.1|11547.5|11545.6|11544.9|386
1633675500000|2021-10-08 06:45:00|11546.8|11546.2|11545.2|11544.3|11547.4|11546.6|11544.4|11543.6|391
1633675800000|2021-10-08 06:50:00|11544.9|11544.4|11547|11546.4|11547.4|11546.7|11544.3|11543.4|270
1633676100000|2021-10-08 06:55:00|11547.2|11546.3|11546.1|11545.5|11547.8|11546.9|11545|11544.3|386
1633676400000|2021-10-08 07:00:00|11546|11545.4|11545.9|11545.3|11548.8|11548.2|11545.2|11544.4|761
1633676700000|2021-10-08 07:05:00|11546|11545.4|11549.3|11548.4|11549.8|11548.9|11545.9|11545.2|536
1633677000000|2021-10-08 07:10:00|11549.4|11548.8|11551.5|11550.9|11551.8|11551|11548.2|11547.4|459
1633677300000|2021-10-08 07:15:00|11551.4|11550.8|11549.2|11548.6|11551.5|11550.9|11547|11546.4|476
1633677600000|2021-10-08 07:20:00|11549.3|11548.4|11548.1|11547.2|11550.7|11549.9|11547.5|11546.7|555
1633677900000|2021-10-08 07:25:00|11548|11547.1|11546.7|11546.1|11548.4|11547.8|11546.2|11545.4|363
1633678200000|2021-10-08 07:30:00|11546.8|11545.9|11545.6|11545|11549.6|11548.9|11544.6|11543.7|490
1633678500000|2021-10-08 07:35:00|11545.5|11544.9|11545.4|11544.5|11548.4|11547.6|11544.8|11543.9|516
1633678800000|2021-10-08 07:40:00|11545.6|11545|11547.9|11547|11548.9|11548.1|11545.3|11544.5|529
1633679100000|2021-10-08 07:45:00|11547.8|11546.9|11545.7|11545.1|11549.6|11548.8|11545.2|11544.5|547
1633679400000|2021-10-08 07:50:00|11545.8|11545.2|11545.8|11545.2|11547.5|11546.6|11544.2|11543.4|599
1633679700000|2021-10-08 07:55:00|11546.1|11545.5|11548.4|11547.5|11549.4|11548.6|11545.9|11545.3|403
1633680000000|2021-10-08 08:00:00|11548.3|11547.4|11548.1|11547.5|11548.8|11547.9|11546.1|11545.4|423
1633680300000|2021-10-08 08:05:00|11548.3|11547.4|11546.6|11546|11549.3|11548.5|11546.1|11545.4|431
1633680600000|2021-10-08 08:10:00|11546.7|11545.8|11547.4|11546.8|11547.9|11547.1|11545.9|11545|326
1633680900000|2021-10-08 08:15:00|11547.6|11547|11545.2|11544.3|11548.5|11547.7|11544.2|11543.4|428
1633681200000|2021-10-08 08:20:00|11545.1|11544.2|11546.2|11545.3|11546.4|11545.8|11543.8|11543|336
1633681500000|2021-10-08 08:25:00|11546|11545.1|11548.2|11547.3|11549.5|11548.6|11545.3|11544.5|406
1633681800000|2021-10-08 08:30:00|11548.3|11547.6|11549.9|11549|11550.1|11549.3|11548.1|11547.2|322
1633682100000|2021-10-08 08:35:00|11550|11549.1|11550.3|11549.7|11551.1|11550.3|11548.8|11547.9|315
1633682400000|2021-10-08 08:40:00|11550.2|11549.6|11552.1|11551.2|11553|11552.2|11550.2|11549.6|357
1633682700000|2021-10-08 08:45:00|11552|11551.1|11555.2|11554.3|11555.2|11554.4|11551.1|11550.4|476
1633683000000|2021-10-08 08:50:00|11555.3|11554.4|11555.3|11554.7|11556.9|11556.2|11554.8|11554.2|400
1633683300000|2021-10-08 08:55:00|11555.2|11554.6|11554|11553.1|11555.9|11555.1|11554|11553.1|368
1633683600000|2021-10-08 09:00:00|11553.9|11553|11557.1|11556.5|11558.2|11557.5|11553.5|11552.8|492
1633683900000|2021-10-08 09:05:00|11557|11556.4|11560.4|11559.5|11561.3|11560.7|11556.9|11556.2|554
1633684200000|2021-10-08 09:10:00|11560.3|11559.4|11561.3|11560.7|11561.7|11560.9|11559.4|11558.7|382
1633684500000|2021-10-08 09:15:00|11561.2|11560.6|11559.7|11559.1|11561.7|11561.1|11559.6|11558.8|326
1633684800000|2021-10-08 09:20:00|11559.6|11559|11560.7|11560.1|11561.3|11560.7|11559.3|11558.6|254
1633685100000|2021-10-08 09:25:00|11560.9|11560|11560.5|11559.6|11561|11560.1|11558.1|11557.3|294
1633685400000|2021-10-08 09:30:00|11560.4|11559.8|11558.7|11557.8|11560.7|11559.8|11558.1|11557.3|333
1633685700000|2021-10-08 09:35:00|11558.5|11557.6|11564.8|11564.2|11565.9|11565.3|11558.2|11557.3|525
1633686000000|2021-10-08 09:40:00|11564.9|11564|11567.3|11566.4|11568.5|11567.7|11564.3|11563.6|423
1633686300000|2021-10-08 09:45:00|11567.2|11566.3|11567|11566.4|11568.4|11567.6|11565.6|11564.8|394
1633686600000|2021-10-08 09:50:00|11567.1|11566.5|11567.1|11566.5|11569.4|11568.8|11566.8|11566|276
1633686900000|2021-10-08 09:55:00|11567.2|11566.6|11567.8|11566.9|11569.7|11569|11567.1|11566.5|328
1633687200000|2021-10-08 10:00:00|11567.7|11566.8|11568|11567.4|11568.5|11567.8|11567.3|11566.4|369
1633687500000|2021-10-08 10:05:00|11568.1|11567.5|11567.5|11566.9|11568.3|11567.5|11566.9|11566.2|366
1633687800000|2021-10-08 10:10:00|11567.4|11566.8|11567.3|11566.7|11567.6|11566.9|11566.4|11565.8|277
1633688100000|2021-10-08 10:15:00|11567.2|11566.6|11567.3|11566.4|11568.4|11567.8|11567.2|11566.3|197
1633688400000|2021-10-08 10:20:00|11567.2|11566.3|11566|11565.4|11567.7|11566.9|11565.9|11565.3|271
1633688700000|2021-10-08 10:25:00|11566.2|11565.3|11566.9|11566.3|11566.9|11566.3|11565.1|11564.4|246
1633689000000|2021-10-08 10:30:00|11567|11566.4|11568.1|11567.5|11568.4|11567.6|11565.9|11565.1|204
1633689300000|2021-10-08 10:35:00|11568.3|11567.4|11566.7|11566.1|11568.3|11567.6|11566.5|11565.7|304
1633689600000|2021-10-08 10:40:00|11566.6|11566|11564.6|11563.7|11566.8|11566|11564.3|11563.5|245
1633689900000|2021-10-08 10:45:00|11564.5|11563.6|11564.2|11563.3|11564.7|11564|11563.6|11562.8|220
1633690200000|2021-10-08 10:50:00|11564.1|11563.2|11562.4|11561.8|11564.7|11563.9|11562|11561.2|302
1633690500000|2021-10-08 10:55:00|11562.5|11561.9|11563.4|11562.8|11563.7|11562.8|11561|11560.1|332
1633690800000|2021-10-08 11:00:00|11563.6|11562.7|11562|11561.1|11563.6|11562.9|11561|11560.1|387
1633691100000|2021-10-08 11:05:00|11562.1|11561.2|11559.4|11558.5|11562.1|11561.4|11559|11558.3|339
1633691400000|2021-10-08 11:10:00|11559.3|11558.7|11561.3|11560.4|11561.6|11560.8|11559.2|11558.6|251
1633691700000|2021-10-08 11:15:00|11561.2|11560.3|11561.5|11560.9|11562.2|11561.5|11560.8|11560.2|242
1633692000000|2021-10-08 11:20:00|11561.4|11560.8|11560.5|11559.9|11561.7|11561|11559|11558.4|307
1633692300000|2021-10-08 11:25:00|11560.4|11559.8|11559|11558.4|11561.5|11560.9|11558.9|11558.3|305
1633692600000|2021-10-08 11:30:00|11559.1|11558.2|11559.1|11558.5|11560|11559.4|11558.5|11557.8|273
1633692900000|2021-10-08 11:35:00|11559|11558.4|11557|11556.1|11559.7|11559|11556.3|11555.7|320
1633693200000|2021-10-08 11:40:00|11556.6|11556|11558.1|11557.5|11558.8|11558|11556.1|11555.5|363
1633693500000|2021-10-08 11:45:00|11558.2|11557.6|11557.8|11557.2|11558.9|11558.3|11556.3|11555.6|302
1633693800000|2021-10-08 11:50:00|11557.7|11556.9|11558.5|11557.9|11559.7|11559|11557.5|11556.8|332
1633694100000|2021-10-08 11:55:00|11558.6|11558|11562.5|11561.9|11562.8|11562|11558.5|11557.9|514
1633694400000|2021-10-08 12:00:00|11562.6|11562|11564|11563.4|11564.6|11563.9|11561.3|11560.6|398
1633694700000|2021-10-08 12:05:00|11564.2|11563.6|11565.2|11564.6|11566.3|11565.6|11563.4|11562.6|380
1633695000000|2021-10-08 12:10:00|11565.1|11564.5|11568.5|11567.9|11569.1|11568.5|11564.5|11563.8|580
1633695300000|2021-10-08 12:15:00|11568.6|11568|11567.9|11567.3|11570.4|11569.8|11567.1|11566.5|489
1633695600000|2021-10-08 12:20:00|11568.1|11567.2|11565.3|11564.4|11568.1|11567.3|11562.5|11561.8|618
1633695900000|2021-10-08 12:25:00|11565.2|11564.6|11567.1|11564.6|11570.8|11568.4|11564|11562.7|723
1633696200000|2021-10-08 12:30:00|11567.5|11564.9|11572.1|11571.2|11589.4|11584.3|11564.6|11562.4|2219
1633696500000|2021-10-08 12:35:00|11572|11571.1|11581.5|11580.6|11586.7|11585.7|11570.3|11569.4|1750
1633696800000|2021-10-08 12:40:00|11581.4|11580.5|11576.2|11575.3|11581.9|11581|11574.7|11573.8|1384
1633697100000|2021-10-08 12:45:00|11575.9|11575|11570.4|11569.5|11580.7|11579.8|11569.4|11568.5|1354
1633697400000|2021-10-08 12:50:00|11570.3|11569.4|11571.5|11570.6|11573.7|11572.8|11568.3|11567.4|1304
1633697700000|2021-10-08 12:55:00|11571.6|11570.7|11571.3|11570.4|11576.8|11576|11570.3|11569.4|1155
1633698000000|2021-10-08 13:00:00|11571.4|11570.5|11575.3|11574.4|11575.8|11574.9|11570.6|11569.7|1007
1633698300000|2021-10-08 13:05:00|11574.9|11574.3|11576.4|11575.5|11579.3|11578.4|11572.9|11572|928
1633698600000|2021-10-08 13:10:00|11576.5|11575.6|11572.4|11571.5|11577.9|11577.1|11572.3|11571.4|818
1633698900000|2021-10-08 13:15:00|11572.5|11571.6|11566.8|11565.9|11572.8|11572.2|11565.9|11565|847
1633699200000|2021-10-08 13:20:00|11566.6|11566|11569|11568.1|11569.7|11568.9|11562|11561.1|876
1633699500000|2021-10-08 13:25:00|11568.9|11568|11565.1|11564.2|11570.1|11569.2|11565|11564.1|929
1633699800000|2021-10-08 13:30:00|11565.2|11564.3|11560|11559.1|11566.8|11566|11559.7|11558.8|1192
1633700100000|2021-10-08 13:35:00|11559.9|11559|11561.7|11560.8|11565.2|11564.5|11559.2|11558.6|1017
1633700400000|2021-10-08 13:40:00|11561.8|11560.9|11562|11561.1|11565.6|11564.7|11560.1|11559.2|1034
1633700700000|2021-10-08 13:45:00|11561.9|11561|11561.3|11560.4|11564.2|11563.4|11556|11555.3|1133
1633701000000|2021-10-08 13:50:00|11561.5|11560.6|11566.9|11566|11567.7|11566.8|11560.5|11559.6|924
1633701300000|2021-10-08 13:55:00|11566.8|11565.9|11564.4|11563.5|11567.9|11567.1|11561.6|11560.9|831
1633701600000|2021-10-08 14:00:00|11564.3|11563.4|11567.6|11567|11567.8|11567|11563.7|11562.8|898
1633701900000|2021-10-08 14:05:00|11567.7|11567.1|11569|11568.4|11571.6|11570.8|11567.5|11566.8|840
1633702200000|2021-10-08 14:10:00|11569.1|11568.5|11569.7|11568.8|11571.2|11570.5|11567.8|11567|712
1633702500000|2021-10-08 14:15:00|11569.5|11568.9|11570.3|11569.4|11571.7|11571|11566.1|11565.2|749
1633702800000|2021-10-08 14:20:00|11570.2|11569.6|11566.5|11565.9|11570.3|11569.6|11566.2|11565.5|939
1633703100000|2021-10-08 14:25:00|11566.6|11565.7|11572.5|11571.9|11572.9|11572.3|11566.2|11565.4|659
1633703400000|2021-10-08 14:30:00|11572.4|11571.8|11572.1|11571.5|11574.3|11573.7|11568.3|11567.7|811
1633703700000|2021-10-08 14:35:00|11572|11571.4|11573.8|11572.9|11575.3|11574.5|11571.4|11570.7|680
1633704000000|2021-10-08 14:40:00|11573.9|11573|11575.1|11574.5|11575.3|11574.5|11570.5|11569.7|877
1633704300000|2021-10-08 14:45:00|11575|11574.4|11571.5|11570.9|11577.3|11576.5|11571.3|11570.7|833
1633704600000|2021-10-08 14:50:00|11571.3|11570.7|11573.9|11573|11574.4|11573.6|11570|11569.3|850
1633704900000|2021-10-08 14:55:00|11574|11573.1|11573.7|11573.1|11576.1|11575.4|11572|11571.2|921
1633705200000|2021-10-08 15:00:00|11573.5|11572.9|11578.1|11577.5|11578.1|11577.5|11572.8|11572.2|720
1633705500000|2021-10-08 15:05:00|11578.2|11577.3|11577.2|11576.3|11578.3|11577.6|11574.9|11574.3|553
1633705800000|2021-10-08 15:10:00|11577.1|11576.2|11578.2|11577.3|11578.2|11577.5|11574.9|11574.1|484
1633706100000|2021-10-08 15:15:00|11578.1|11577.5|11579.4|11578.5|11579.7|11579|11577.1|11576.5|657
1633706400000|2021-10-08 15:20:00|11579.3|11578.7|11572.6|11572|11580|11579.4|11572.4|11571.8|585
1633706700000|2021-10-08 15:25:00|11572.9|11572.3|11570.8|11570.2|11573|11572.3|11570.1|11569.3|626
1633707000000|2021-10-08 15:30:00|11570.6|11570|11569.9|11569.3|11572.4|11571.8|11569.4|11568.6|633
1633707300000|2021-10-08 15:35:00|11570|11569.4|11570.6|11569.7|11572.3|11571.6|11569.7|11569.1|474
1633707600000|2021-10-08 15:40:00|11570.4|11569.8|11571.1|11570.5|11572.7|11571.8|11569.3|11568.7|440
1633707900000|2021-10-08 15:45:00|11571.2|11570.6|11571.2|11570.6|11572.2|11571.3|11569.5|11568.9|508
1633708200000|2021-10-08 15:50:00|11571.3|11570.4|11574.5|11573.9|11576.1|11575.4|11570.5|11569.8|577
1633708500000|2021-10-08 15:55:00|11574.6|11574|11572.6|11571.7|11575.7|11575|11571.3|11570.6|486
1633708800000|2021-10-08 16:00:00|11572.4|11571.8|11567.7|11567.1|11572.6|11571.8|11567.6|11566.8|490
1633709100000|2021-10-08 16:05:00|11567.6|11567|11568.4|11567.8|11569.6|11568.9|11567.1|11566.4|382
1633709400000|2021-10-08 16:10:00|11568.5|11567.9|11567.3|11566.7|11568.7|11568|11566|11565.3|429
1633709700000|2021-10-08 16:15:00|11567.4|11566.8|11567|11566.4|11567.9|11567.2|11565.8|11565.1|342
1633710000000|2021-10-08 16:20:00|11567.1|11566.5|11566.6|11566|11567.7|11567|11565.5|11564.8|291
1633710300000|2021-10-08 16:25:00|11566.5|11565.9|11562.1|11561.5|11566.5|11565.9|11561.9|11561.1|394
1633710600000|2021-10-08 16:30:00|11562|11561.4|11563.2|11562.3|11564.8|11564|11561.4|11560.6|466
1633710900000|2021-10-08 16:35:00|11563.3|11562.4|11565.1|11564.5|11565.4|11564.7|11562.9|11562.1|336
1633711200000|2021-10-08 16:40:00|11565.2|11564.6|11564.7|11563.8|11566.1|11565.4|11564.1|11563.3|317
1633711500000|2021-10-08 16:45:00|11564.5|11563.9|11564.9|11564.3|11564.9|11564.3|11563.1|11562.4|294
1633711800000|2021-10-08 16:50:00|11565|11564.1|11565.3|11564.4|11565.8|11565|11563.6|11562.9|250
1633712100000|2021-10-08 16:55:00|11565.2|11564.3|11564.7|11564.1|11566|11565.2|11563.8|11563.1|314
1633712400000|2021-10-08 17:00:00|11564.6|11564|11563.4|11562.8|11564.9|11564.2|11563.1|11562.5|329
1633712700000|2021-10-08 17:05:00|11563.5|11562.9|11562.6|11562|11563.8|11563|11562.5|11561.8|337
1633713000000|2021-10-08 17:10:00|11562.5|11561.9|11563.3|11562.7|11563.4|11562.8|11561.8|11561.2|244
1633713300000|2021-10-08 17:15:00|11563.2|11562.6|11561.2|11560.3|11563.2|11562.6|11560.5|11559.9|306
1633713600000|2021-10-08 17:20:00|11561.3|11560.4|11560.9|11560.3|11561.5|11560.9|11560|11559.3|279
1633713900000|2021-10-08 17:25:00|11560.8|11560.2|11561.9|11561.3|11562.6|11562|11560.7|11560.1|330
1633714200000|2021-10-08 17:30:00|11562|11561.4|11564.2|11563.3|11564.3|11563.4|11561.6|11561|336
1633714500000|2021-10-08 17:35:00|11564.3|11563.4|11564.9|11564.3|11565.3|11564.6|11563.6|11563|334
1633714800000|2021-10-08 17:40:00|11565|11564.4|11563.1|11562.5|11565.8|11565.1|11563|11562.3|233
1633715100000|2021-10-08 17:45:00|11563|11562.4|11566.2|11565.6|11566.3|11565.7|11563|11562.4|198
1633715400000|2021-10-08 17:50:00|11566.1|11565.5|11566.6|11566|11567.3|11566.6|11565.3|11564.7|284
1633715700000|2021-10-08 17:55:00|11566.7|11566.1|11568.7|11567.8|11568.8|11568.1|11566.6|11565.8|390
1633716000000|2021-10-08 18:00:00|11568.6|11568|11572.5|11571.6|11572.6|11571.7|11568.1|11567.3|390
1633716300000|2021-10-08 18:05:00|11572.6|11571.7|11573.1|11572.2|11573.2|11572.4|11571.7|11570.9|289
1633716600000|2021-10-08 18:10:00|11573|11572.1|11573.7|11572.8|11573.9|11573|11572.4|11571.5|283
1633716900000|2021-10-08 18:15:00|11573.9|11573|11574.1|11573.2|11575.2|11574.3|11572.9|11572.2|251
1633717200000|2021-10-08 18:20:00|11574.2|11573.3|11574.9|11574.3|11575.7|11574.9|11574.1|11573.3|163
1633717500000|2021-10-08 18:25:00|11575|11574.1|11576.1|11575.2|11576.2|11575.6|11573.8|11572.9|324
1633717800000|2021-10-08 18:30:00|11576.2|11575.3|11576.6|11575.7|11577.2|11576.6|11575.7|11575|339
1633718100000|2021-10-08 18:35:00|11576.5|11575.9|11577.5|11576.6|11578|11577.1|11576.3|11575.5|247
1633718400000|2021-10-08 18:40:00|11577.6|11576.7|11577|11576.1|11577.8|11576.9|11576.5|11575.6|222
1633718700000|2021-10-08 18:45:00|11577.1|11576.2|11577.1|11576.2|11577.8|11576.9|11576.5|11575.7|250
1633719000000|2021-10-08 18:50:00|11576.8|11575.9|11576.9|11576.3|11577.6|11576.9|11576.5|11575.6|248
1633719300000|2021-10-08 18:55:00|11577.1|11576.2|11577.5|11576.9|11578.8|11578|11576.1|11575.4|371
1633719600000|2021-10-08 19:00:00|11577.7|11576.8|11576.5|11575.6|11577.8|11577|11576.2|11575.3|320
1633719900000|2021-10-08 19:05:00|11576.3|11575.7|11577.3|11576.4|11578.2|11577.3|11575.3|11574.6|277
1633720200000|2021-10-08 19:10:00|11577.2|11576.3|11576|11575.4|11577.5|11576.6|11575.8|11575.1|221
1633720500000|2021-10-08 19:15:00|11576.2|11575.3|11575.6|11574.7|11576.7|11575.8|11575.3|11574.4|144
1633720800000|2021-10-08 19:20:00|11575.5|11574.6|11573.4|11572.5|11575.5|11574.8|11573.2|11572.3|192
1633721100000|2021-10-08 19:25:00|11573.3|11572.4|11572.6|11571.7|11573.5|11572.7|11571.8|11571|238
1633721400000|2021-10-08 19:30:00|11572.5|11571.6|11572.6|11571.7|11573.3|11572.5|11572.2|11571.4|194
1633721700000|2021-10-08 19:35:00|11572.5|11571.6|11571.6|11570.7|11572.6|11571.7|11571.2|11570.3|193
1633722000000|2021-10-08 19:40:00|11571.5|11570.6|11570.8|11569.9|11571.5|11570.6|11570.1|11569.3|222
1633722300000|2021-10-08 19:45:00|11570.6|11569.7|11571|11570.1|11571.3|11570.4|11569.7|11569|248
1633722600000|2021-10-08 19:50:00|11570.8|11570.2|11568.6|11567.7|11570.8|11570.2|11568.5|11567.6|283
1633722900000|2021-10-08 19:55:00|11568.7|11567.8|11571.7|11570.8|11573.1|11572.2|11568.6|11567.7|272
1633723200000|2021-10-08 20:00:00|11571.5|11570.6|11570.8|11569.9|11571.6|11570.7|11569.9|11569|114
1633723500000|2021-10-08 20:05:00|11571.1|11570.2|11572.7|11571.8|11573.3|11572.4|11570.7|11569.8|195
1633723800000|2021-10-08 20:10:00|11572.8|11571.9|11572.7|11571.8|11573.1|11572.2|11572.4|11571.5|119
1633724100000|2021-10-08 20:15:00|11572.8|11571.9|11572.7|11571.8|11573.3|11572.4|11572.4|11571.5|98
1633724400000|2021-10-08 20:20:00|11572.6|11571.7|11573.3|11572.4|11573.7|11572.8|11572.6|11571.7|95
1633724700000|2021-10-08 20:25:00|11573.2|11572.3|11575.1|11574.2|11575.3|11574.4|11573.1|11572.2|105
1633725000000|2021-10-08 20:30:00|11575.2|11574.3|11573.2|11572.3|11575.2|11574.3|11572.2|11571.3|121
1633725300000|2021-10-08 20:35:00|11573.1|11572.2|11572.1|11571.2|11573.2|11572.3|11572.1|11571.2|58
1633725600000|2021-10-08 20:40:00|11572.2|11571.3|11573.2|11572.3|11573.8|11572.9|11572.1|11571.2|112
1633725900000|2021-10-08 20:45:00|11573.1|11572.2|11572.3|11571.4|11573.9|11573|11571.8|11570.9|177
1633726200000|2021-10-08 20:50:00|11572.8|11571.9|11575|11574.1|11576.3|11574.7|11571.5|11570.6|327
1633726500000|2021-10-08 20:55:00|11575.2|11574.3|11577|11572.2|11581.6|11575.1|11574.6|11569|331
1633896000000|2021-10-10 20:00:00|11581.8|11568.9|11580.8|11567.8|11581.8|11568.9|11580.8|11567.8|2
1633896300000|2021-10-10 20:05:00|11583|11571.5|11580.2|11573.2|11583|11573.2|11580.2|11571|5
1633896600000|2021-10-10 20:10:00|11581.6|11571.9|11582|11571.5|11582|11571.9|11581.6|11571|11
1633896900000|2021-10-10 20:15:00|11582.5|11571|11582|11571.5|11582.5|11571.9|11581.6|11571|5
1633897200000|2021-10-10 20:20:00|11581.6|11571.9|11581|11571.5|11582.5|11573.2|11579.2|11571|12
1633897500000|2021-10-10 20:25:00|11581.4|11571|11580|11571|11581.4|11573.7|11572.5|11567|40
1633897800000|2021-10-10 20:30:00|11580.4|11570.6|11579.2|11570.5|11580.4|11571.4|11579|11570.3|30
1633898100000|2021-10-10 20:35:00|11579.1|11570.4|11580.4|11570.6|11580.4|11571.4|11579.1|11570.4|9
1633898400000|2021-10-10 20:40:00|11580|11571|11578.3|11570.3|11580.5|11571.4|11578.3|11569.5|10
1633898700000|2021-10-10 20:45:00|11580.5|11567.9|11578.3|11570.3|11580.5|11570.3|11578.2|11567.7|9
1633899000000|2021-10-10 20:50:00|11580.4|11568.1|11576.8|11567.1|11580.4|11569.7|11575.1|11566.9|27
1633899300000|2021-10-10 20:55:00|11576.9|11567.4|11575.5|11567.5|11576.9|11568.4|11574.6|11567.1|22
1633899600000|2021-10-10 21:00:00|11575.9|11567.1|11571.8|11569.8|11579.5|11571.7|11571.1|11564|63
1633899900000|2021-10-10 21:05:00|11571.4|11569.4|11573|11571|11574|11572|11571|11569|45
1633900200000|2021-10-10 21:10:00|11573.4|11571.4|11572.8|11570.8|11574.1|11572.1|11572.2|11570.2|54
1633900500000|2021-10-10 21:15:00|11572.9|11570.9|11572.7|11570.7|11573|11571|11571.9|11569.9|57
1633900800000|2021-10-10 21:20:00|11572.8|11570.8|11573.1|11571.1|11573.3|11571.3|11572.5|11570.5|78
1633901100000|2021-10-10 21:25:00|11573.2|11571.2|11573.1|11571.1|11573.5|11571.5|11572.6|11570.6|88
1633901400000|2021-10-10 21:30:00|11572.9|11570.9|11572.8|11570.8|11573.4|11571.4|11572.4|11570.4|79
1633901700000|2021-10-10 21:35:00|11573|11571|11572.9|11570.9|11573.3|11571.3|11572.3|11570.3|74
1633902000000|2021-10-10 21:40:00|11572.8|11570.8|11572.6|11570.6|11573.6|11571.6|11572.1|11570.1|97
1633902300000|2021-10-10 21:45:00|11572.4|11570.4|11572.9|11570.9|11573.5|11571.5|11572.4|11570.4|99
1633902600000|2021-10-10 21:50:00|11573.1|11571.1|11573.3|11571.3|11573.6|11571.6|11572.6|11570.6|115
1633902900000|2021-10-10 21:55:00|11573.2|11571.2|11573.6|11571.6|11574|11572|11572.8|11570.8|104
1633903200000|2021-10-10 22:00:00|11572.8|11570.8|11575.4|11573.4|11577.4|11575.6|11572.8|11570.8|423
1633903500000|2021-10-10 22:05:00|11575.3|11573.5|11574.6|11573.1|11575.7|11574|11574.1|11572.6|267
1633903800000|2021-10-10 22:10:00|11574.7|11573|11573.5|11572.2|11575.4|11574.2|11573.3|11571.9|325
1633904100000|2021-10-10 22:15:00|11573.4|11572.3|11573.1|11572.2|11574|11572.8|11572.3|11571.1|302
1633904400000|2021-10-10 22:20:00|11573.3|11572.1|11572.8|11571.7|11573.9|11572.7|11571.7|11570.7|264
1633904700000|2021-10-10 22:25:00|11572.7|11571.8|11571.2|11570.3|11573.4|11572.3|11571.1|11570.2|386
1633905000000|2021-10-10 22:30:00|11571.4|11570.2|11570.8|11569.9|11572.3|11571.3|11570.5|11569.5|338
1633905300000|2021-10-10 22:35:00|11570.7|11569.8|11569.9|11568.8|11571.2|11570.1|11569.6|11568.3|261
1633905600000|2021-10-10 22:40:00|11569.8|11569|11571.3|11570.4|11571.9|11570.9|11569.8|11568.6|178
1633905900000|2021-10-10 22:45:00|11571.4|11570.5|11571.4|11570.5|11571.7|11570.6|11570.8|11569.8|138
1633906200000|2021-10-10 22:50:00|11571.3|11570.4|11571.5|11570.6|11571.8|11570.9|11570.9|11569.9|126
1633906500000|2021-10-10 22:55:00|11571.6|11570.7|11570|11569.1|11571.7|11570.8|11569.9|11569|132
1633906800000|2021-10-10 23:00:00|11570.2|11569.3|11569.8|11568.9|11570.6|11569.7|11569.8|11568.9|136
1633907100000|2021-10-10 23:05:00|11569.7|11568.8|11568.8|11567.9|11570.3|11569.4|11568.4|11567.5|142
1633907400000|2021-10-10 23:10:00|11568.9|11568|11568.8|11567.9|11569.4|11568.5|11568.7|11567.8|90
1633907700000|2021-10-10 23:15:00|11568.6|11568|11568.3|11567.4|11569.1|11568.2|11568.1|11567.2|76
1633908000000|2021-10-10 23:20:00|11568.4|11567.5|11568.3|11567.4|11569|11568.1|11568.2|11567.3|69
1633908300000|2021-10-10 23:25:00|11568.2|11567.3|11568.3|11567.4|11568.5|11567.6|11567.8|11566.9|95
1633908600000|2021-10-10 23:30:00|11568.2|11567.3|11566.1|11565.2|11568.3|11567.4|11566|11565.1|106
1633908900000|2021-10-10 23:35:00|11566.2|11565.3|11565.6|11564.7|11567.6|11566.7|11564.5|11563.6|180
1633909200000|2021-10-10 23:40:00|11565.5|11564.6|11565.3|11564.4|11565.8|11564.9|11564.1|11563.2|193
1633909500000|2021-10-10 23:45:00|11565.2|11564.3|11565.3|11564.4|11565.3|11564.4|11564.2|11563.3|124
1633909800000|2021-10-10 23:50:00|11565.2|11564.3|11565.2|11564.3|11566.1|11565.2|11565|11564.1|141
1633910100000|2021-10-10 23:55:00|11565.1|11564.2|11565.9|11565|11566.6|11565.7|11565.1|11564.2|139
1633910400000|2021-10-11 00:00:00|11566.1|11565.3|11571|11570.4|11571.3|11570.4|11565.5|11564.6|264
1633910700000|2021-10-11 00:05:00|11570.9|11570.3|11572.4|11571.5|11573.6|11572.7|11570.9|11570|278
1633911000000|2021-10-11 00:10:00|11572.6|11571.7|11574.8|11573.9|11575.3|11574.5|11570.6|11569.7|254
1633911300000|2021-10-11 00:15:00|11574.9|11574|11575.3|11574.4|11576.3|11575.4|11573.8|11573.1|191
1633911600000|2021-10-11 00:20:00|11575.1|11574.5|11576.7|11575.8|11576.8|11576|11575.1|11574.3|180
1633911900000|2021-10-11 00:25:00|11576.4|11575.6|11576.6|11575.7|11577.5|11576.7|11576.1|11575.2|158
1633912200000|2021-10-11 00:30:00|11576.5|11575.9|11578.2|11577.3|11578.3|11577.5|11576.3|11575.4|225
1633912500000|2021-10-11 00:35:00|11578.1|11577.2|11576.9|11576|11578.3|11577.4|11576.7|11575.8|275
1633912800000|2021-10-11 00:40:00|11576.8|11575.9|11576.8|11575.9|11577.7|11576.9|11576.1|11575.3|233
1633913100000|2021-10-11 00:45:00|11576.7|11575.8|11577.4|11576.5|11577.9|11577|11576.2|11575.4|161
1633913400000|2021-10-11 00:50:00|11577.3|11576.4|11576.3|11575.4|11577.5|11576.6|11574.8|11574|205
1633913700000|2021-10-11 00:55:00|11576.4|11575.5|11575.1|11574.2|11576.4|11575.5|11574.6|11573.7|219
1633914000000|2021-10-11 01:00:00|11575.2|11574.3|11574.7|11573.8|11575.5|11574.7|11572.9|11572.1|316
1633914300000|2021-10-11 01:05:00|11574.8|11573.9|11576.3|11575.4|11576.3|11575.6|11574.3|11573.4|246
1633914600000|2021-10-11 01:10:00|11576.4|11575.5|11575.5|11574.6|11576.4|11575.5|11575.2|11574.4|147
1633914900000|2021-10-11 01:15:00|11575.4|11574.5|11575.4|11574.5|11575.9|11575.1|11574.7|11573.8|191
1633915200000|2021-10-11 01:20:00|11575.3|11574.4|11577.4|11576.5|11578.3|11577.4|11575.3|11574.4|273
1633915500000|2021-10-11 01:25:00|11577.3|11576.4|11574.8|11573.9|11577.4|11576.6|11574.7|11573.9|207
1633915800000|2021-10-11 01:30:00|11574.6|11573.7|11576.2|11575.3|11577.2|11576.4|11574.6|11573.7|280
1633916100000|2021-10-11 01:35:00|11576.3|11575.4|11579.3|11578.4|11579.8|11579|11576.1|11575.4|330
1633916400000|2021-10-11 01:40:00|11579.4|11578.5|11577.1|11576.5|11579.8|11579|11577.1|11576.4|285
1633916700000|2021-10-11 01:45:00|11577.2|11576.6|11574.8|11574.2|11577.6|11577|11574.7|11574.1|293
1633917000000|2021-10-11 01:50:00|11574.7|11574.1|11574.4|11573.5|11576.2|11575.5|11574.2|11573.4|232
1633917300000|2021-10-11 01:55:00|11574.3|11573.4|11574.3|11573.4|11575.1|11574.4|11573.6|11572.9|231
1633917600000|2021-10-11 02:00:00|11574.4|11573.5|11573.7|11573.1|11575|11574.3|11573.1|11572.3|291
1633917900000|2021-10-11 02:05:00|11573.6|11573|11574.2|11573.3|11574.4|11573.5|11573.2|11572.4|177
1633918200000|2021-10-11 02:10:00|11574.3|11573.4|11575.9|11575.3|11576.2|11575.5|11574.1|11573.3|189
1633918500000|2021-10-11 02:15:00|11576|11575.4|11575.2|11574.6|11576.2|11575.6|11575.1|11574.4|153
1633918800000|2021-10-11 02:20:00|11575.3|11574.4|11573.3|11572.4|11575.6|11574.9|11573.1|11572.3|194
1633919100000|2021-10-11 02:25:00|11573.2|11572.3|11571.8|11570.9|11573.2|11572.3|11571|11570.2|177
1633919400000|2021-10-11 02:30:00|11572|11571.2|11572.7|11571.8|11572.9|11572|11571.5|11570.7|151
1633919700000|2021-10-11 02:35:00|11572.6|11571.7|11571.5|11570.6|11572.7|11571.8|11571.1|11570.4|165
1633920000000|2021-10-11 02:40:00|11571.7|11570.8|11572.4|11571.5|11573.3|11572.4|11571.1|11570.4|232
1633920300000|2021-10-11 02:45:00|11572.2|11571.6|11572.4|11571.5|11573.4|11572.5|11572.1|11571.2|185
1633920600000|2021-10-11 02:50:00|11572.3|11571.4|11571.6|11570.7|11572.9|11572.1|11571.3|11570.5|174
1633920900000|2021-10-11 02:55:00|11571.7|11570.8|11571.3|11570.4|11571.9|11571.2|11571.1|11570.4|150
1633921200000|2021-10-11 03:00:00|11571.2|11570.6|11571.3|11570.4|11571.7|11570.8|11570|11569.1|141
1633921500000|2021-10-11 03:05:00|11571.1|11570.5|11571.9|11571|11572.1|11571.4|11570.7|11569.8|220
1633921800000|2021-10-11 03:10:00|11572|11571.1|11569.7|11568.8|11572.3|11571.5|11569|11568.3|235
1633922100000|2021-10-11 03:15:00|11569.6|11569|11571.7|11570.8|11571.7|11571|11569.4|11568.7|173
1633922400000|2021-10-11 03:20:00|11571.6|11570.7|11572.1|11571.2|11572.5|11571.8|11571.1|11570.3|213
1633922700000|2021-10-11 03:25:00|11572|11571.1|11571.2|11570.3|11572.2|11571.4|11569.9|11569.2|250
1633923000000|2021-10-11 03:30:00|11571.3|11570.4|11571.1|11570.5|11572|11571.2|11570.4|11569.7|226
1633923300000|2021-10-11 03:35:00|11571.3|11570.4|11570.7|11570.1|11573|11572.2|11570.7|11569.9|286
1633923600000|2021-10-11 03:40:00|11570.9|11570|11570.4|11569.5|11571.3|11570.6|11570.1|11569.3|225
1633923900000|2021-10-11 03:45:00|11570.3|11569.7|11570.2|11569.3|11570.7|11569.8|11568.8|11567.9|242
1633924200000|2021-10-11 03:50:00|11570.3|11569.4|11571.2|11570.3|11571.9|11571.1|11570.1|11569.4|223
1633924500000|2021-10-11 03:55:00|11571.3|11570.4|11572.7|11571.8|11573|11572.1|11571.2|11570.4|205
1633924800000|2021-10-11 04:00:00|11572.8|11571.9|11571.4|11570.5|11572.8|11571.9|11571.1|11570.3|211
1633925100000|2021-10-11 04:05:00|11571.5|11570.6|11570.9|11570.3|11572.2|11571.5|11570.7|11569.8|179
1633925400000|2021-10-11 04:10:00|11571.1|11570.2|11570.6|11570|11571.4|11570.7|11570.1|11569.3|148
1633925700000|2021-10-11 04:15:00|11570.5|11569.9|11571.3|11570.4|11571.7|11571|11570.5|11569.9|133
1633926000000|2021-10-11 04:20:00|11570.9|11570.3|11571.6|11571|11571.8|11571|11570.9|11570.1|130
1633926300000|2021-10-11 04:25:00|11571.8|11570.9|11571.6|11570.7|11572.3|11571.5|11571.2|11570.4|136
1633926600000|2021-10-11 04:30:00|11571.7|11570.8|11571.9|11571|11572.3|11571.5|11571.2|11570.4|142
1633926900000|2021-10-11 04:35:00|11571.8|11571.3|11571.5|11570.6|11571.9|11571.3|11570.6|11569.9|114
1633927200000|2021-10-11 04:40:00|11571.4|11570.9|11571.6|11571|11571.8|11571|11570.8|11570.1|127
1633927500000|2021-10-11 04:45:00|11571.7|11570.8|11571.7|11571.1|11572.4|11571.6|11571.2|11570.4|151
1633927800000|2021-10-11 04:50:00|11571.6|11571|11571.8|11571.2|11571.9|11571.2|11571.2|11570.5|89
1633928100000|2021-10-11 04:55:00|11571.9|11571|11572.7|11572.1|11573.3|11572.6|11571.8|11570.9|223
1633928400000|2021-10-11 05:00:00|11572.9|11572|11572.3|11571.7|11573.3|11572.5|11571.7|11570.9|219
1633928700000|2021-10-11 05:05:00|11572.2|11571.6|11573.5|11572.9|11573.6|11572.9|11571.6|11570.9|202
1633929000000|2021-10-11 05:10:00|11573.6|11573|11574.6|11573.7|11574.8|11573.9|11573.1|11572.3|201
1633929300000|2021-10-11 05:15:00|11574.5|11573.9|11575.4|11574.8|11575.8|11575.2|11574.5|11573.7|351
1633929600000|2021-10-11 05:20:00|11575.2|11574.6|11572.8|11572.2|11575.4|11574.6|11572.7|11572|167
1633929900000|2021-10-11 05:25:00|11572.9|11572.3|11572.8|11572.2|11573.9|11573.1|11572.7|11572|132
1633930200000|2021-10-11 05:30:00|11572.9|11572.3|11574|11573.4|11574|11573.4|11572.5|11571.7|180
1633930500000|2021-10-11 05:35:00|11574.1|11573.5|11573.3|11572.7|11574.8|11574.1|11573.2|11572.5|228
1633930800000|2021-10-11 05:40:00|11573.4|11572.8|11574.4|11573.8|11575.2|11574.4|11573.3|11572.6|215
1633931100000|2021-10-11 05:45:00|11574.3|11573.7|11573.6|11572.7|11575.3|11574.6|11573.1|11572.3|263
1633931400000|2021-10-11 05:50:00|11573.9|11573|11574.6|11573.7|11574.8|11574.2|11573.8|11573|172
1633931700000|2021-10-11 05:55:00|11574.5|11573.6|11573.9|11573|11574.8|11574.1|11571.9|11571|334
1633932000000|2021-10-11 06:00:00|11573.8|11572.9|11579|11578.1|11582.3|11581.5|11572.7|11571.9|664
1633932300000|2021-10-11 06:05:00|11579.3|11578.4|11578.4|11577.5|11580|11579.2|11576.7|11576|422
1633932600000|2021-10-11 06:10:00|11578.3|11577.4|11577.8|11576.9|11578.8|11578.2|11576.7|11576|350
1633932900000|2021-10-11 06:15:00|11577.2|11576.6|11580.4|11579.5|11580.9|11580.2|11576.7|11575.8|354
1633933200000|2021-10-11 06:20:00|11580.3|11579.4|11579.7|11578.8|11581.6|11580.7|11578.4|11577.6|305
1633933500000|2021-10-11 06:25:00|11579.8|11578.9|11581.7|11580.8|11582.3|11581.4|11579.7|11578.9|392
1633933800000|2021-10-11 06:30:00|11581.8|11580.9|11584.1|11583.2|11585.3|11584.4|11580.1|11579.3|557
1633934100000|2021-10-11 06:35:00|11583.9|11583.3|11584.8|11583.9|11585.3|11584.5|11581.7|11580.9|437
1633934400000|2021-10-11 06:40:00|11584.7|11583.8|11586.4|11585.5|11586.8|11585.9|11583.1|11582.4|420
1633934700000|2021-10-11 06:45:00|11586.5|11585.6|11584.8|11583.9|11587.2|11586.3|11583.2|11582.4|430
1633935000000|2021-10-11 06:50:00|11584.9|11584|11585.7|11584.8|11585.7|11584.9|11583.2|11582.3|314
1633935300000|2021-10-11 06:55:00|11585.6|11584.7|11583.3|11582.4|11585.7|11584.8|11583.1|11582.2|480
1633935600000|2021-10-11 07:00:00|11583.4|11582.5|11579.2|11578.3|11584.3|11583.5|11577.4|11576.7|802
1633935900000|2021-10-11 07:05:00|11579.3|11578.4|11580.8|11579.9|11583.2|11582.5|11578.9|11578|693
1633936200000|2021-10-11 07:10:00|11580.9|11580.2|11580|11579.1|11582.9|11582|11577.4|11576.6|561
1633936500000|2021-10-11 07:15:00|11580.1|11579.2|11578.9|11578.3|11580.7|11579.9|11578.3|11577.4|638
1633936800000|2021-10-11 07:20:00|11579.1|11578|11576.7|11576.1|11579.9|11579.2|11575.7|11575|503
1633937100000|2021-10-11 07:25:00|11576.6|11576|11575.9|11575|11577|11576.3|11574.6|11573.8|563
1633937400000|2021-10-11 07:30:00|11575.7|11575.1|11577|11576.1|11577.8|11576.9|11574.1|11573.4|488
1633937700000|2021-10-11 07:35:00|11577.2|11576.3|11577.6|11577|11578.9|11578|11576|11575.1|544
1633938000000|2021-10-11 07:40:00|11577.5|11576.9|11575.7|11574.8|11578.3|11577.6|11574.2|11573.4|544
1633938300000|2021-10-11 07:45:00|11575.8|11574.9|11573.3|11572.4|11575.9|11575|11572.9|11572.1|438
1633938600000|2021-10-11 07:50:00|11573.4|11572.5|11576.6|11575.7|11577.2|11576.4|11573|11572.3|391
1633938900000|2021-10-11 07:55:00|11576.3|11575.8|11574.4|11573.5|11576.6|11575.8|11571.7|11570.9|522
1633939200000|2021-10-11 08:00:00|11574.2|11573.6|11574.2|11573.3|11575.5|11574.7|11572.6|11571.7|616
1633939500000|2021-10-11 08:05:00|11574.3|11573.4|11575.2|11574.3|11575.3|11574.6|11573.5|11572.7|382
1633939800000|2021-10-11 08:10:00|11575|11574.4|11574.4|11573.5|11576.5|11575.6|11573.4|11572.7|441
1633940100000|2021-10-11 08:15:00|11574.3|11573.4|11574.6|11573.7|11575.3|11574.5|11572.8|11572.1|353
1633940400000|2021-10-11 08:20:00|11574.3|11573.4|11566.6|11566|11574.8|11573.9|11566.6|11565.9|593
1633940700000|2021-10-11 08:25:00|11566.3|11565.7|11566.7|11565.8|11568.2|11567.4|11564.5|11563.7|568
1633941000000|2021-10-11 08:30:00|11566.6|11566|11568.1|11567.2|11569.9|11569.2|11566.1|11565.2|529
1633941300000|2021-10-11 08:35:00|11568.2|11567.3|11571.6|11570.7|11572.3|11571.4|11566.1|11565.2|439
1633941600000|2021-10-11 08:40:00|11571.5|11570.6|11574.1|11573.5|11575.3|11574.6|11570.9|11570|517
1633941900000|2021-10-11 08:45:00|11574|11573.4|11571.6|11571|11574.8|11574.1|11571.1|11570.3|479
1633942200000|2021-10-11 08:50:00|11571.8|11570.9|11573.2|11572.6|11573.8|11573.1|11570.3|11569.6|409
1633942500000|2021-10-11 08:55:00|11573.3|11572.4|11570.4|11569.5|11573.9|11573.1|11569.6|11568.9|416
1633942800000|2021-10-11 09:00:00|11570.5|11569.6|11566.5|11565.9|11572.2|11571.4|11566|11565.2|490
1633943100000|2021-10-11 09:05:00|11566.7|11565.8|11561.1|11560.2|11566.8|11566.2|11560.6|11560|513
1633943400000|2021-10-11 09:10:00|11561.2|11560.3|11558.8|11557.9|11562.8|11562.2|11558.6|11557.9|458
1633943700000|2021-10-11 09:15:00|11558.7|11558.1|11557.6|11556.7|11559.4|11558.5|11556.1|11555.2|639
1633944000000|2021-10-11 09:20:00|11557.7|11556.8|11558|11557.1|11559.2|11558.3|11556.7|11556|559
1633944300000|2021-10-11 09:25:00|11558.2|11557.3|11556.7|11556.1|11558.9|11558.1|11556.2|11555.5|480
1633944600000|2021-10-11 09:30:00|11556.6|11556|11558.4|11557.5|11558.7|11557.9|11556.1|11555.3|443
1633944900000|2021-10-11 09:35:00|11558.3|11557.7|11555.9|11555|11558.7|11557.8|11554.6|11553.9|413
1633945200000|2021-10-11 09:40:00|11556|11555.1|11552.8|11551.9|11556|11555.2|11552.6|11551.9|335
1633945500000|2021-10-11 09:45:00|11552.7|11552.1|11554.4|11553.5|11554.9|11554.1|11552.7|11551.9|450
1633945800000|2021-10-11 09:50:00|11554.5|11553.6|11554.3|11553.4|11555.1|11554.2|11553.4|11552.7|392
1633946100000|2021-10-11 09:55:00|11554.1|11553.5|11555.8|11554.9|11556|11555.2|11553|11552.3|425
1633946400000|2021-10-11 10:00:00|11555.7|11555.1|11558.1|11557.5|11558.5|11557.7|11554.2|11553.4|552
1633946700000|2021-10-11 10:05:00|11558.2|11557.6|11560.5|11559.6|11560.6|11559.7|11557.9|11557|471
1633947000000|2021-10-11 10:10:00|11560.4|11559.5|11560.6|11559.7|11560.9|11560|11559.6|11558.8|313
1633947300000|2021-10-11 10:15:00|11560.7|11559.8|11561.2|11560.6|11561.8|11561.1|11560.3|11559.7|242
1633947600000|2021-10-11 10:20:00|11561.3|11560.7|11562.1|11561.5|11562.2|11561.5|11560.7|11560.1|167
1633947900000|2021-10-11 10:25:00|11562|11561.4|11561.5|11560.9|11562.6|11561.9|11560.8|11560.1|287
1633948200000|2021-10-11 10:30:00|11561.7|11560.8|11559.9|11559|11561.9|11561.1|11559.2|11558.4|353
1633948500000|2021-10-11 10:35:00|11560.1|11559.3|11561.3|11560.7|11561.6|11560.8|11558.5|11557.6|306
1633948800000|2021-10-11 10:40:00|11561.4|11560.8|11563.8|11563.2|11564.1|11563.4|11561|11560.2|325
1633949100000|2021-10-11 10:45:00|11564|11563.1|11565.6|11565|11566.1|11565.3|11562.9|11562.2|382
1633949400000|2021-10-11 10:50:00|11565.7|11565.1|11566.4|11565.5|11567.8|11567.1|11565.4|11564.6|347
1633949700000|2021-10-11 10:55:00|11566.5|11565.6|11566.8|11565.9|11567.6|11566.7|11565.9|11565.2|393
1633950000000|2021-10-11 11:00:00|11566.7|11565.8|11564.3|11563.7|11566.7|11566|11561.6|11560.7|493
1633950300000|2021-10-11 11:05:00|11564.6|11564|11566.2|11565.6|11566.6|11565.8|11564.2|11563.5|359
1633950600000|2021-10-11 11:10:00|11566.1|11565.5|11566.9|11566|11567.4|11566.7|11566|11565.3|327
1633950900000|2021-10-11 11:15:00|11566.6|11565.6|11567.6|11567|11567.8|11567.1|11566|11565.2|301
1633951200000|2021-10-11 11:20:00|11567.5|11566.9|11568.6|11568|11568.7|11568.1|11566.3|11565.6|330
1633951500000|2021-10-11 11:25:00|11568.5|11567.9|11571.1|11570.2|11571.1|11570.4|11568.5|11567.8|296
1633951800000|2021-10-11 11:30:00|11571|11570.1|11571.2|11570.6|11572.3|11571.6|11569.7|11568.9|351
1633952100000|2021-10-11 11:35:00|11571.1|11570.5|11569.8|11569.2|11572.2|11571.3|11568.8|11568.2|339
1633952400000|2021-10-11 11:40:00|11569.9|11569|11571.8|11571.2|11572.2|11571.5|11569.6|11569|191
1633952700000|2021-10-11 11:45:00|11571.9|11571.3|11573.4|11572.8|11573.4|11572.8|11571.5|11570.8|175
1633953000000|2021-10-11 11:50:00|11573.3|11572.7|11571|11570.4|11573.6|11572.9|11570.5|11569.8|304
1633953300000|2021-10-11 11:55:00|11571.1|11570.5|11569|11568.4|11572.1|11571.4|11567.9|11567.3|508
1633953600000|2021-10-11 12:00:00|11568.8|11568.2|11570|11569.4|11570.7|11570|11568.3|11567.6|524
1633953900000|2021-10-11 12:05:00|11570.1|11569.5|11573.2|11572.3|11573.2|11572.3|11570.1|11569.5|328
1633954200000|2021-10-11 12:10:00|11573.1|11572.2|11573.9|11573.3|11574.5|11573.7|11573.1|11572.2|371
1633954500000|2021-10-11 12:15:00|11574|11573.4|11573.3|11572.7|11574.3|11573.7|11572.7|11572|376
1633954800000|2021-10-11 12:20:00|11573.4|11572.8|11572.2|11571.6|11574.1|11573.5|11571.3|11570.6|506
1633955100000|2021-10-11 12:25:00|11572.3|11571.7|11570.2|11569.6|11573.4|11572.8|11569.4|11568.5|459
1633955400000|2021-10-11 12:30:00|11570.1|11569.5|11567|11566.4|11570.4|11569.7|11566.7|11565.9|757
1633955700000|2021-10-11 12:35:00|11566.9|11566.3|11567.7|11567.1|11568.3|11567.6|11566.4|11565.8|426
1633956000000|2021-10-11 12:40:00|11567.6|11567|11565.1|11564.2|11567.7|11567.1|11562.9|11562.2|490
1633956300000|2021-10-11 12:45:00|11565|11564.1|11564.1|11563.2|11565.2|11564.4|11562.9|11562|375
1633956600000|2021-10-11 12:50:00|11564|11563.4|11563.1|11562.5|11564.4|11563.7|11561.6|11560.9|397
1633956900000|2021-10-11 12:55:00|11563.2|11562.6|11561.8|11560.9|11563.7|11563|11560.4|11559.6|347
1633957200000|2021-10-11 13:00:00|11561.9|11561|11563.4|11562.8|11564.4|11563.6|11561.6|11560.9|602
1633957500000|2021-10-11 13:05:00|11563.6|11562.7|11564.5|11563.6|11565.2|11564.4|11562.6|11561.9|427
1633957800000|2021-10-11 13:10:00|11564.3|11563.7|11565.8|11565.2|11566.6|11566|11564.1|11563.5|249
1633958100000|2021-10-11 13:15:00|11565.6|11565|11566.4|11565.8|11568.6|11567.7|11565.5|11564.9|431
1633958400000|2021-10-11 13:20:00|11566.6|11565.7|11566.7|11566.1|11567.2|11566.5|11564|11563.3|389
1633958700000|2021-10-11 13:25:00|11566.8|11566.2|11570.5|11569.9|11571.4|11570.7|11566.7|11566|508
1633959000000|2021-10-11 13:30:00|11570.6|11569.7|11569.5|11568.6|11572.5|11571.8|11568.9|11568.2|768
1633959300000|2021-10-11 13:35:00|11569.4|11568.5|11574.1|11573.2|11574.5|11573.6|11568.8|11567.9|616
1633959600000|2021-10-11 13:40:00|11574.2|11573.3|11577.5|11576.6|11578.1|11577.3|11573.3|11572.7|603
1633959900000|2021-10-11 13:45:00|11577.6|11576.7|11577.7|11576.8|11580.5|11579.7|11576.5|11575.8|698
1633960200000|2021-10-11 13:50:00|11577.6|11577|11576.8|11575.9|11578.2|11577.4|11575.6|11574.7|570
1633960500000|2021-10-11 13:55:00|11576.7|11575.8|11577.2|11576.3|11578.3|11577.6|11576.3|11575.6|596
1633960800000|2021-10-11 14:00:00|11577|11576.4|11579.5|11578.6|11580.6|11580|11576.1|11575.4|622
1633961100000|2021-10-11 14:05:00|11579.3|11578.7|11582.5|11581.6|11582.7|11581.8|11578.8|11578|548
1633961400000|2021-10-11 14:10:00|11582.4|11581.5|11581.7|11581.1|11584.2|11583.4|11580.3|11579.5|563
1633961700000|2021-10-11 14:15:00|11581.9|11581|11580.8|11579.9|11584.2|11583.5|11580.3|11579.4|463
1633962000000|2021-10-11 14:20:00|11580.6|11580|11581.1|11580.5|11582.8|11582|11580.4|11579.7|465
1633962300000|2021-10-11 14:25:00|11581.2|11580.6|11578|11577.1|11581.2|11580.6|11577.5|11576.8|485
1633962600000|2021-10-11 14:30:00|11577.9|11577.3|11580.3|11579.7|11580.5|11579.7|11577.8|11577.1|404
1633962900000|2021-10-11 14:35:00|11580.2|11579.6|11578.4|11577.5|11582|11581.2|11578.1|11577.4|432
1633963200000|2021-10-11 14:40:00|11578.3|11577.4|11576.8|11575.9|11578.6|11577.8|11576.7|11575.9|427
1633963500000|2021-10-11 14:45:00|11576.9|11576|11575.4|11574.5|11577.7|11576.9|11573.8|11573.2|532
1633963800000|2021-10-11 14:50:00|11575.5|11574.6|11574.3|11573.7|11576.6|11575.8|11573.6|11572.9|518
1633964100000|2021-10-11 14:55:00|11574.2|11573.6|11572.6|11572|11575.6|11574.9|11572.1|11571.4|589
1633964400000|2021-10-11 15:00:00|11572.5|11571.9|11572.8|11572.2|11575.2|11574.5|11571.5|11570.8|511
1633964700000|2021-10-11 15:05:00|11572.9|11572|11575.2|11574.6|11575.4|11574.6|11572.4|11571.5|380
1633965000000|2021-10-11 15:10:00|11575.1|11574.5|11573.9|11573|11575.4|11574.7|11573.6|11572.8|266
1633965300000|2021-10-11 15:15:00|11573.8|11573.3|11573.4|11572.5|11574.7|11573.8|11572.4|11571.7|343
1633965600000|2021-10-11 15:20:00|11573.5|11572.6|11572.9|11572|11573.9|11573.1|11572|11571.4|320
1633965900000|2021-10-11 15:25:00|11572.7|11572.1|11573.9|11573|11574.5|11573.6|11572.3|11571.4|341
1633966200000|2021-10-11 15:30:00|11574|11573.1|11572.6|11572|11574.6|11573.8|11572.6|11571.9|323
1633966500000|2021-10-11 15:35:00|11572.7|11572.1|11573.8|11572.9|11575.4|11574.5|11572.2|11571.3|302
1633966800000|2021-10-11 15:40:00|11573.9|11573|11574.6|11573.7|11575.2|11574.3|11573.3|11572.4|232
1633967100000|2021-10-11 15:45:00|11574.7|11573.8|11574.4|11573.5|11575.1|11574.2|11572.8|11572|321
1633967400000|2021-10-11 15:50:00|11574.5|11573.6|11573|11572.1|11574.5|11573.6|11572.3|11571.5|328
1633967700000|2021-10-11 15:55:00|11573.1|11572.2|11572.9|11572|11573.3|11572.6|11571.4|11570.6|298
1633968000000|2021-10-11 16:00:00|11572.8|11571.9|11569.7|11568.8|11573|11572.4|11569.4|11568.6|322
1633968300000|2021-10-11 16:05:00|11569.6|11568.7|11570.8|11570.2|11571|11570.4|11568.8|11568.1|289
1633968600000|2021-10-11 16:10:00|11570.9|11570.3|11569.7|11569.1|11571.1|11570.4|11568.9|11568.3|252
1633968900000|2021-10-11 16:15:00|11569.5|11568.9|11568.3|11567.7|11569.5|11568.9|11568.1|11567.5|145
1633969200000|2021-10-11 16:20:00|11568.2|11567.6|11568.6|11567.7|11568.9|11568.1|11567.7|11567|258
1633969500000|2021-10-11 16:25:00|11568.5|11567.6|11568.4|11567.5|11569|11568.1|11567.8|11567.1|177
1633969800000|2021-10-11 16:30:00|11568.3|11567.4|11568.4|11567.8|11569.6|11568.7|11568.1|11567.3|235
1633970100000|2021-10-11 16:35:00|11568.3|11567.7|11568|11567.1|11568.5|11567.9|11567.3|11566.6|191
1633970400000|2021-10-11 16:40:00|11567.9|11567|11565.8|11564.9|11567.9|11567|11565.6|11564.9|206
1633970700000|2021-10-11 16:45:00|11565.9|11565|11564.8|11563.9|11566.3|11565.6|11564.7|11563.9|217
1633971000000|2021-10-11 16:50:00|11564.9|11564|11564.2|11563.3|11565|11564.3|11563.1|11562.5|281
1633971300000|2021-10-11 16:55:00|11564.3|11563.4|11563.9|11563|11565.3|11564.6|11562.8|11561.9|312
1633971600000|2021-10-11 17:00:00|11564|11563.1|11562.8|11561.9|11565|11564.1|11561.8|11560.9|360
1633971900000|2021-10-11 17:05:00|11562.9|11562|11563.4|11562.5|11563.4|11562.6|11561.9|11561|265
1633972200000|2021-10-11 17:10:00|11563.3|11562.4|11561.4|11560.8|11563.6|11562.9|11561.4|11560.6|237
1633972500000|2021-10-11 17:15:00|11561.3|11560.7|11562.5|11561.6|11563.1|11562.2|11561.3|11560.7|264
1633972800000|2021-10-11 17:20:00|11562.6|11561.7|11562|11561.1|11562.6|11561.7|11560.7|11559.8|254
1633973100000|2021-10-11 17:25:00|11561.9|11561|11560.4|11559.5|11562.2|11561.5|11560.1|11559.3|333
1633973400000|2021-10-11 17:30:00|11560.3|11559.4|11560.5|11559.6|11561|11560.3|11559.9|11559.2|240
1633973700000|2021-10-11 17:35:00|11560.6|11559.7|11561.4|11560.5|11562.2|11561.3|11560.3|11559.5|220
1633974000000|2021-10-11 17:40:00|11561.5|11560.6|11561.7|11560.8|11561.8|11561|11560.9|11560|272
1633974300000|2021-10-11 17:45:00|11561.6|11560.7|11560.1|11559.2|11561.6|11560.7|11559.1|11558.5|386
1633974600000|2021-10-11 17:50:00|11560.2|11559.3|11558.5|11557.6|11560.2|11559.3|11558.4|11557.6|368
1633974900000|2021-10-11 17:55:00|11558.4|11557.9|11558.1|11557.2|11558.6|11557.9|11557.5|11556.6|299
1633975200000|2021-10-11 18:00:00|11557.9|11557.3|11557.8|11556.9|11558.8|11558|11557.4|11556.7|277
1633975500000|2021-10-11 18:05:00|11557.6|11556.7|11557.3|11556.4|11557.9|11557.1|11556.8|11555.9|254
1633975800000|2021-10-11 18:10:00|11557.2|11556.6|11557.9|11557|11558.1|11557.2|11557|11556.1|149
1633976100000|2021-10-11 18:15:00|11558|11557.1|11557.7|11556.8|11558.6|11557.7|11557.7|11556.8|178
1633976400000|2021-10-11 18:20:00|11557.6|11556.7|11556.6|11555.7|11558|11557.1|11556|11555.2|278
1633976700000|2021-10-11 18:25:00|11556.5|11555.6|11557.9|11557|11558|11557.1|11556.5|11555.6|209
1633977000000|2021-10-11 18:30:00|11557.8|11556.9|11558.6|11557.7|11559.4|11558.6|11557.2|11556.3|255
1633977300000|2021-10-11 18:35:00|11558.5|11557.6|11558.4|11557.5|11559.5|11558.6|11558.2|11557.4|207
1633977600000|2021-10-11 18:40:00|11558.3|11557.4|11559.1|11558.2|11559.4|11558.5|11558.3|11557.4|297
1633977900000|2021-10-11 18:45:00|11558.9|11558.3|11559.5|11558.6|11559.7|11558.8|11558.9|11558.1|170
1633978200000|2021-10-11 18:50:00|11559.4|11558.5|11559.2|11558.3|11559.5|11558.6|11558.5|11557.6|164
1633978500000|2021-10-11 18:55:00|11559.1|11558.2|11560|11559.1|11561.3|11560.4|11558.8|11558.1|276
1633978800000|2021-10-11 19:00:00|11559.6|11559|11559.9|11559.3|11560.7|11559.8|11559.5|11558.6|241
1633979100000|2021-10-11 19:05:00|11560.1|11559.2|11558.6|11557.7|11560.1|11559.2|11558|11557.3|241
1633979400000|2021-10-11 19:10:00|11558.5|11557.6|11559.7|11558.8|11559.7|11558.9|11558.2|11557.3|189
1633979700000|2021-10-11 19:15:00|11559.8|11558.9|11558.8|11558.2|11559.8|11559|11558.2|11557.5|190
1633980000000|2021-10-11 19:20:00|11558.7|11558.1|11558.2|11557.3|11559.2|11558.4|11558|11557.1|214
1633980300000|2021-10-11 19:25:00|11558.3|11557.4|11558.1|11557.2|11559|11558.2|11557.8|11557|229
1633980600000|2021-10-11 19:30:00|11558.2|11557.3|11557.7|11556.8|11558.7|11557.8|11557.5|11556.7|244
1633980900000|2021-10-11 19:35:00|11557.6|11556.7|11558.5|11557.9|11558.7|11557.9|11557.5|11556.7|212
1633981200000|2021-10-11 19:40:00|11558.4|11557.8|11557.4|11556.5|11558.6|11557.9|11556.9|11556|179
1633981500000|2021-10-11 19:45:00|11557.5|11556.6|11557.5|11556.6|11558|11557.2|11557|11556.1|173
1633981800000|2021-10-11 19:50:00|11557.2|11556.3|11555.8|11554.9|11557.2|11556.3|11555.6|11554.7|248
1633982100000|2021-10-11 19:55:00|11555.7|11554.8|11550.9|11550|11555.8|11554.9|11550.8|11549.9|329
1633982400000|2021-10-11 20:00:00|11550.8|11549.9|11550.8|11549.9|11551.7|11550.8|11550.5|11549.6|221
1633982700000|2021-10-11 20:05:00|11550.7|11549.8|11551.1|11550.2|11551.7|11550.8|11550.7|11549.8|166
1633983000000|2021-10-11 20:10:00|11551.2|11550.3|11551.2|11550.3|11551.9|11551|11550.4|11549.5|145
1633983300000|2021-10-11 20:15:00|11551.1|11550.2|11550.2|11549.3|11551.3|11550.4|11549.5|11548.6|179
1633983600000|2021-10-11 20:20:00|11550.3|11549.4|11551.8|11550.9|11552.4|11551.5|11550.2|11549.3|130
1633983900000|2021-10-11 20:25:00|11551.9|11551|11554.3|11553.4|11554.4|11553.5|11551.9|11551|140
1633984200000|2021-10-11 20:30:00|11554.4|11553.5|11553.2|11552.6|11554.4|11553.5|11553.2|11552.3|106
1633984500000|2021-10-11 20:35:00|11553.4|11552.5|11554.3|11553.4|11554.9|11554|11553.2|11552.3|132
1633984800000|2021-10-11 20:40:00|11554.2|11553.3|11554.2|11553.3|11555|11554.2|11553.9|11553|91
1633985100000|2021-10-11 20:45:00|11554.1|11553.2|11554.1|11553.2|11554.3|11553.4|11553.6|11552.7|82
1633985400000|2021-10-11 20:50:00|11554.3|11553.4|11554.6|11553.7|11554.7|11553.8|11553.8|11552.9|114
1633985700000|2021-10-11 20:55:00|11555.1|11554.2|11553.4|11551.4|11555.5|11554.4|11553.4|11551.4|424
1633986000000|2021-10-11 21:00:00|11555.4|11553.4|11555.3|11553.3|11557|11555|11554.7|11552.7|47
1633986300000|2021-10-11 21:05:00|11554.7|11552.7|11555.5|11553.5|11555.6|11553.6|11553.5|11551.5|74
1633986600000|2021-10-11 21:10:00|11555.4|11553.4|11554.4|11552.4|11555.6|11553.6|11553.5|11551.5|107
1633986900000|2021-10-11 21:15:00|11554.7|11552.7|11554.7|11552.7|11555.9|11553.9|11552.7|11550.7|140
1633987200000|2021-10-11 21:20:00|11554.5|11552.5|11555|11553|11556|11554|11554|11552|102
1633987500000|2021-10-11 21:25:00|11554.6|11552.6|11554.5|11552.5|11556|11554|11554.2|11552.2|80
1633987800000|2021-10-11 21:30:00|11554.6|11552.6|11555.3|11553.3|11556.6|11554.6|11554.2|11552.2|241
1633988100000|2021-10-11 21:35:00|11555.2|11553.2|11555.2|11553.2|11556.3|11554.3|11554.6|11552.6|219
1633988400000|2021-10-11 21:40:00|11555.5|11553.5|11556.7|11554.7|11557.5|11555.5|11553.8|11551.8|214
1633988700000|2021-10-11 21:45:00|11557.1|11555.1|11555.7|11553.7|11557.5|11555.5|11554.8|11552.8|470
1633989000000|2021-10-11 21:50:00|11555.8|11553.8|11556.7|11554.7|11557.4|11555.4|11555.5|11553.5|295
1633989300000|2021-10-11 21:55:00|11556.6|11554.6|11556.6|11554.6|11557|11555|11555.6|11553.6|210
1633989600000|2021-10-11 22:00:00|11557.1|11555.1|11554.9|11553.8|11557.1|11555.1|11554.1|11552.2|349
1633989900000|2021-10-11 22:05:00|11555|11553.7|11554.2|11553.3|11555.6|11554.5|11554.2|11553|113
1633990200000|2021-10-11 22:10:00|11554.1|11553.2|11554.3|11553.4|11555|11554.1|11554.1|11553.2|99
1633990500000|2021-10-11 22:15:00|11554.2|11553.3|11554.4|11553.5|11554.5|11553.6|11553.9|11553|50
1633990800000|2021-10-11 22:20:00|11554.5|11553.6|11553.2|11552.3|11554.9|11554|11553.2|11552.3|74
1633991100000|2021-10-11 22:25:00|11553.3|11552.4|11553.3|11552.4|11554|11553.1|11553.2|11552.3|68
1633991400000|2021-10-11 22:30:00|11553.2|11552.3|11552.3|11551.4|11553.4|11552.5|11552.1|11551.2|141
1633991700000|2021-10-11 22:35:00|11552.2|11551.3|11552.8|11551.9|11553|11552.1|11551.8|11550.9|79
1633992000000|2021-10-11 22:40:00|11552.7|11551.8|11552.2|11551.3|11552.9|11552|11552.2|11551.3|45
1633992300000|2021-10-11 22:45:00|11552.3|11551.4|11550.9|11550|11552.5|11551.8|11550.8|11549.9|94
1633992600000|2021-10-11 22:50:00|11550.8|11549.9|11550.7|11549.8|11550.8|11549.9|11550.5|11549.6|74
1633992900000|2021-10-11 22:55:00|11550.6|11549.7|11549.8|11548.9|11550.8|11549.9|11549.6|11548.7|127
1633993200000|2021-10-11 23:00:00|11549.9|11549|11549.8|11548.9|11549.9|11549|11548.3|11547.4|167
1633993500000|2021-10-11 23:05:00|11549.7|11548.8|11549.3|11548.4|11549.7|11548.8|11549.2|11548.3|66
1633993800000|2021-10-11 23:10:00|11549.2|11548.3|11550.3|11549.4|11550.4|11549.5|11549.2|11548.3|59
1633994100000|2021-10-11 23:15:00|11550.4|11549.5|11551.3|11550.4|11551.5|11550.6|11550.4|11549.5|101
1633994400000|2021-10-11 23:20:00|11551.5|11550.6|11552.4|11551.5|11552.7|11551.8|11551.3|11550.5|101
1633994700000|2021-10-11 23:25:00|11552.3|11551.4|11552.8|11551.9|11553.3|11552.4|11552.3|11551.4|75
1633995000000|2021-10-11 23:30:00|11552.7|11551.8|11553|11552.1|11553.4|11552.5|11552.4|11551.5|96
1633995300000|2021-10-11 23:35:00|11552.9|11552|11554.5|11553.6|11554.5|11553.6|11552.9|11552|118
1633995600000|2021-10-11 23:40:00|11554.4|11553.5|11554.4|11553.5|11555|11554.1|11554.3|11553.4|120
1633995900000|2021-10-11 23:45:00|11554.5|11553.6|11553.4|11552.5|11554.6|11553.7|11553.3|11552.4|100
1633996200000|2021-10-11 23:50:00|11553.3|11552.7|11554.3|11553.4|11554.9|11554|11553.2|11552.4|99
1633996500000|2021-10-11 23:55:00|11554.4|11553.5|11553.9|11553|11554.9|11554|11553.9|11553|78
1633996800000|2021-10-12 00:00:00|11554|11553.1|11551.9|11551|11554.7|11553.8|11550.4|11549.5|346
1633997100000|2021-10-12 00:05:00|11552|11551.1|11551.8|11550.9|11553.7|11552.9|11551.5|11550.8|263
1633997400000|2021-10-12 00:10:00|11551.9|11551|11552.1|11551.2|11552.7|11552|11551.3|11550.4|275
1633997700000|2021-10-12 00:15:00|11551.9|11551|11550.8|11549.9|11551.9|11551|11550.1|11549.3|242
1633998000000|2021-10-12 00:20:00|11550.9|11550|11549.3|11548.4|11551.3|11550.4|11549|11548.2|278
1633998300000|2021-10-12 00:25:00|11549.2|11548.3|11548.8|11547.9|11549.8|11549|11548.6|11547.8|251
1633998600000|2021-10-12 00:30:00|11548.9|11548|11549.3|11548.4|11550.2|11549.5|11548.4|11547.6|179
1633998900000|2021-10-12 00:35:00|11549.4|11548.5|11549.6|11549|11550.2|11549.5|11547.6|11546.9|337
1633999200000|2021-10-12 00:40:00|11549.7|11548.8|11550.2|11549.3|11551.3|11550.5|11549.6|11548.8|286
1633999500000|2021-10-12 00:45:00|11550|11549.1|11549.1|11548.5|11550|11549.1|11548.1|11547.3|324
1633999800000|2021-10-12 00:50:00|11549|11548.4|11552.1|11551.2|11552.9|11552|11548.3|11547.6|404
1634000100000|2021-10-12 00:55:00|11552.4|11551.5|11549.6|11549|11553.9|11553.1|11549.6|11548.9|328
1634000400000|2021-10-12 01:00:00|11549.8|11549.2|11550.5|11549.6|11551.8|11550.9|11549.1|11548.3|319
1634000700000|2021-10-12 01:05:00|11550.4|11549.5|11551|11550.4|11551.3|11550.5|11549.5|11548.7|448
1634001000000|2021-10-12 01:10:00|11551.1|11550.5|11553.2|11552.3|11553.5|11552.7|11550.5|11549.8|276
1634001300000|2021-10-12 01:15:00|11553.3|11552.4|11552.2|11551.3|11553.3|11552.5|11551.2|11550.6|362
1634001600000|2021-10-12 01:20:00|11552.6|11551.7|11552.2|11551.3|11553.2|11552.4|11552.1|11551.2|251
1634001900000|2021-10-12 01:25:00|11552.3|11551.4|11549.9|11549.3|11552.8|11552|11549.8|11548.9|342
1634002200000|2021-10-12 01:30:00|11549.8|11549.2|11550.7|11549.8|11550.9|11550|11548.1|11547.4|346
1634002500000|2021-10-12 01:35:00|11550.6|11549.7|11552.3|11551.4|11552.8|11551.9|11549.2|11548.3|334
1634002800000|2021-10-12 01:40:00|11552.4|11551.5|11552.1|11551.2|11552.6|11551.7|11551|11550.1|233
1634003100000|2021-10-12 01:45:00|11552.2|11551.3|11551.9|11551|11552.6|11551.7|11550.7|11549.8|269
1634003400000|2021-10-12 01:50:00|11551.8|11550.9|11550.1|11549.2|11552.2|11551.4|11550.1|11549.2|213
1634003700000|2021-10-12 01:55:00|11550.2|11549.3|11550.3|11549.4|11551.6|11550.9|11550|11549.1|284
1634004000000|2021-10-12 02:00:00|11550.2|11549.3|11550.2|11549.3|11550.7|11549.8|11549.4|11548.6|204
1634004300000|2021-10-12 02:05:00|11550|11549.4|11552.3|11551.4|11552.3|11551.7|11550|11549.3|264
1634004600000|2021-10-12 02:10:00|11552.1|11551.5|11552.9|11552|11553.8|11553|11551.5|11550.7|236
1634004900000|2021-10-12 02:15:00|11552.8|11551.9|11553.8|11552.9|11554.6|11553.7|11552.8|11551.9|239
1634005200000|2021-10-12 02:20:00|11553.7|11552.8|11554.4|11553.5|11554.7|11553.8|11553.1|11552.3|281
1634005500000|2021-10-12 02:25:00|11554.3|11553.4|11555.1|11554.2|11555.4|11554.5|11554.3|11553.4|204
1634005800000|2021-10-12 02:30:00|11555|11554.1|11554.8|11553.9|11556.2|11555.3|11554.6|11553.7|284
1634006100000|2021-10-12 02:35:00|11554.9|11554|11555.6|11554.7|11556.1|11555.2|11554.7|11553.9|276
1634006400000|2021-10-12 02:40:00|11555.5|11555|11556.4|11555.5|11556.7|11555.9|11554.8|11553.9|220
1634006700000|2021-10-12 02:45:00|11556.5|11555.6|11557.4|11556.5|11557.6|11556.9|11555.6|11554.8|164
1634007000000|2021-10-12 02:50:00|11557.3|11556.4|11557.8|11556.9|11557.9|11557.2|11556.6|11555.9|196
1634007300000|2021-10-12 02:55:00|11557.6|11557|11556.9|11556|11557.9|11557.1|11555.3|11554.6|206
1634007600000|2021-10-12 03:00:00|11556.8|11555.9|11559|11558.1|11559.1|11558.2|11556.7|11555.9|133
1634007900000|2021-10-12 03:05:00|11558.9|11558|11559.2|11558.3|11560.1|11559.2|11558.7|11558|244
1634008200000|2021-10-12 03:10:00|11559.3|11558.4|11558.6|11558|11559.6|11558.8|11558.5|11557.6|278
1634008500000|2021-10-12 03:15:00|11558.8|11557.9|11558.7|11558.1|11559.2|11558.5|11558.1|11557.3|212
1634008800000|2021-10-12 03:20:00|11558.8|11557.9|11559.3|11558.7|11559.5|11558.7|11558.6|11557.8|135
1634009100000|2021-10-12 03:25:00|11559.2|11558.6|11558.4|11557.5|11559.4|11558.7|11557.8|11557.1|185
1634009400000|2021-10-12 03:30:00|11558.3|11557.7|11559.1|11558.5|11559.4|11558.7|11558.1|11557.3|155
1634009700000|2021-10-12 03:35:00|11559|11558.4|11559.1|11558.2|11560.1|11559.2|11558.6|11557.8|139
1634010000000|2021-10-12 03:40:00|11558.9|11558.3|11559.5|11558.6|11559.5|11558.8|11558.7|11558|132
1634010300000|2021-10-12 03:45:00|11559.4|11558.5|11560.5|11559.6|11560.9|11560|11559.2|11558.4|169
1634010600000|2021-10-12 03:50:00|11560.6|11559.7|11560.3|11559.4|11561|11560.2|11560.1|11559.2|173
1634010900000|2021-10-12 03:55:00|11560.2|11559.3|11560|11559.1|11561.3|11560.4|11559.4|11558.6|242
1634011200000|2021-10-12 04:00:00|11560.1|11559.2|11560.5|11559.6|11560.8|11560|11560|11559.1|142
1634011500000|2021-10-12 04:05:00|11560.4|11559.5|11559.7|11558.8|11560.4|11559.6|11559.3|11558.5|140
1634011800000|2021-10-12 04:10:00|11559.6|11558.7|11559.1|11558.5|11559.9|11559.2|11559|11558.3|107
1634012100000|2021-10-12 04:15:00|11558.9|11558.3|11558.2|11557.3|11558.9|11558.3|11557.6|11556.9|156
1634012400000|2021-10-12 04:20:00|11558.3|11557.4|11558.7|11558.1|11559.4|11558.5|11558.1|11557.3|152
1634012700000|2021-10-12 04:25:00|11558.6|11558|11558.1|11557.5|11558.9|11558.2|11558.1|11557.4|123
1634013000000|2021-10-12 04:30:00|11558.2|11557.3|11558.1|11557.5|11558.7|11558.1|11557.6|11556.8|155
1634013300000|2021-10-12 04:35:00|11558|11557.4|11557.6|11557|11558.3|11557.6|11557.6|11556.8|73
1634013600000|2021-10-12 04:40:00|11557.7|11557.1|11557.1|11556.5|11557.8|11557.1|11557|11556.3|104
1634013900000|2021-10-12 04:45:00|11557.3|11556.4|11557.4|11556.5|11557.4|11556.6|11557|11556.3|107
1634014200000|2021-10-12 04:50:00|11557.3|11556.4|11556.9|11556|11557.4|11556.7|11556.7|11555.9|98
1634014500000|2021-10-12 04:55:00|11556.7|11556.1|11556.6|11556|11556.9|11556.1|11556.1|11555.3|121
1634014800000|2021-10-12 05:00:00|11556.7|11556.1|11561|11560.1|11561.3|11560.6|11556.6|11556|258
1634015100000|2021-10-12 05:05:00|11560.9|11560|11562.3|11561.4|11562.3|11561.6|11560.4|11559.6|210
1634015400000|2021-10-12 05:10:00|11562.2|11561.6|11563.4|11562.5|11563.4|11562.5|11561.5|11560.7|146
1634015700000|2021-10-12 05:15:00|11563.3|11562.7|11562.4|11561.8|11563.9|11563|11562.4|11561.8|158
1634016000000|2021-10-12 05:20:00|11562.8|11561.9|11562.8|11562.2|11563.9|11563|11562.4|11561.6|134
1634016300000|2021-10-12 05:25:00|11563|11562.1|11562.3|11561.4|11563.3|11562.5|11562.1|11561.3|228
1634016600000|2021-10-12 05:30:00|11562.2|11561.6|11561.6|11561|11563.3|11562.5|11561.1|11560.4|247
1634016900000|2021-10-12 05:35:00|11561.7|11561.1|11563.8|11562.9|11563.9|11563.2|11561.4|11560.7|247
1634017200000|2021-10-12 05:40:00|11563.7|11562.8|11563.4|11562.5|11563.9|11563.1|11562.1|11561.3|230
1634017500000|2021-10-12 05:45:00|11563.3|11562.4|11562.3|11561.4|11563.8|11562.9|11562.2|11561.4|282
1634017800000|2021-10-12 05:50:00|11562.2|11561.7|11563.6|11562.7|11563.8|11563.1|11562.2|11561.5|281
1634018100000|2021-10-12 05:55:00|11563.3|11562.4|11561.7|11560.8|11563.3|11562.5|11561.1|11560.2|295
1634018400000|2021-10-12 06:00:00|11561.9|11561|11562.3|11561.4|11564.6|11563.8|11561.4|11560.5|411
1634018700000|2021-10-12 06:05:00|11562.4|11561.5|11561.8|11560.9|11564.2|11563.3|11561.8|11560.9|333
1634019000000|2021-10-12 06:10:00|11561.9|11561|11563.3|11562.4|11563.7|11562.8|11560.8|11559.9|323
1634019300000|2021-10-12 06:15:00|11563.2|11562.3|11564.7|11563.8|11564.7|11563.8|11561.3|11560.5|383
1634019600000|2021-10-12 06:20:00|11564.6|11563.7|11564.5|11563.9|11565.3|11564.4|11562.8|11561.9|421
1634019900000|2021-10-12 06:25:00|11564.6|11563.7|11565.7|11564.8|11566.3|11565.5|11563.1|11562.2|521
1634020200000|2021-10-12 06:30:00|11565.8|11564.9|11566.9|11566|11567.5|11566.6|11565.2|11564.4|399
1634020500000|2021-10-12 06:35:00|11567|11566.1|11566.9|11566|11568.3|11567.4|11566.1|11565.3|487
1634020800000|2021-10-12 06:40:00|11566.8|11566.2|11567.6|11567|11568.3|11567.6|11566.8|11565.9|369
1634021100000|2021-10-12 06:45:00|11567.7|11566.8|11567.7|11567.1|11568.6|11567.9|11567.2|11566.4|396
1634021400000|2021-10-12 06:50:00|11567.8|11566.9|11569.9|11569|11570.2|11569.4|11567.1|11566.4|500
1634021700000|2021-10-12 06:55:00|11570|11569.1|11569|11568.1|11570.8|11569.9|11568.6|11567.7|442
1634022000000|2021-10-12 07:00:00|11569.1|11568.2|11563.6|11562.7|11569.2|11568.4|11563.1|11562.4|637
1634022300000|2021-10-12 07:05:00|11563.2|11562.6|11559.2|11558.6|11563.9|11563.1|11558.2|11557.5|612
1634022600000|2021-10-12 07:10:00|11559.1|11558.5|11557.8|11556.9|11559.7|11558.9|11555.7|11555.1|522
1634022900000|2021-10-12 07:15:00|11557.9|11557|11561.9|11561|11562.4|11561.6|11557.5|11556.6|504
1634023200000|2021-10-12 07:20:00|11561.8|11560.9|11560.3|11559.7|11562.1|11561.4|11560.2|11559.4|439
1634023500000|2021-10-12 07:25:00|11560.4|11559.5|11559.8|11558.9|11560.7|11559.9|11558.6|11558|457
1634023800000|2021-10-12 07:30:00|11559.7|11558.8|11559.5|11558.6|11561.3|11560.6|11557.9|11557.1|538
1634024100000|2021-10-12 07:35:00|11559.6|11558.7|11560.6|11559.7|11560.7|11559.9|11558.6|11557.8|419
1634024400000|2021-10-12 07:40:00|11560.7|11559.8|11561.3|11560.4|11562.4|11561.6|11559.9|11559.2|470
1634024700000|2021-10-12 07:45:00|11561.1|11560.5|11561|11560.4|11562.2|11561.5|11559.5|11558.8|410
1634025000000|2021-10-12 07:50:00|11560.9|11560.3|11559.8|11559.2|11562.3|11561.6|11558.3|11557.7|374
1634025300000|2021-10-12 07:55:00|11559.9|11559.3|11556.5|11555.6|11560.7|11559.9|11556.3|11555.4|492
1634025600000|2021-10-12 08:00:00|11556.2|11555.7|11558|11557.1|11558.3|11557.6|11556.2|11555.3|472
1634025900000|2021-10-12 08:05:00|11558.1|11557.2|11557.5|11556.9|11559.3|11558.6|11557.2|11556.4|387
1634026200000|2021-10-12 08:10:00|11557.6|11557|11559.6|11558.7|11559.6|11558.8|11556.1|11555.3|356
1634026500000|2021-10-12 08:15:00|11559.4|11558.8|11559.7|11558.8|11560.5|11559.6|11558.4|11557.7|339
1634026800000|2021-10-12 08:20:00|11559.8|11558.9|11558.5|11557.9|11559.8|11558.9|11557.2|11556.3|392
1634027100000|2021-10-12 08:25:00|11558.4|11557.8|11563|11562.1|11563.3|11562.5|11557.7|11556.9|482
1634027400000|2021-10-12 08:30:00|11562.7|11562|11565.1|11564.2|11565.4|11564.6|11562.7|11562|500
1634027700000|2021-10-12 08:35:00|11565|11564.1|11563|11562.4|11565.2|11564.5|11562.6|11561.9|456
1634028000000|2021-10-12 08:40:00|11563.1|11562.5|11564.4|11563.5|11564.5|11563.6|11562|11561.4|336
1634028300000|2021-10-12 08:45:00|11564.3|11563.4|11565|11564.1|11565.4|11564.5|11563.7|11562.9|334
1634028600000|2021-10-12 08:50:00|11564.9|11564|11564.2|11563.6|11565.1|11564.3|11562.4|11561.7|405
1634028900000|2021-10-12 08:55:00|11564.3|11563.7|11562.7|11561.3|11564.7|11563.9|11561.6|11560.8|384
1634029200000|2021-10-12 09:00:00|11562.5|11561.4|11561.1|11560.2|11564.7|11563.8|11559.5|11558.6|512
1634029500000|2021-10-12 09:05:00|11561.2|11560.3|11560.8|11560.2|11561.7|11560.9|11559.8|11559.2|380
1634029800000|2021-10-12 09:10:00|11560.7|11560.1|11565.6|11564.7|11565.9|11565|11559.5|11558.7|446
1634030100000|2021-10-12 09:15:00|11565.5|11564.6|11563.4|11562.5|11567.6|11566.8|11562.8|11561.9|529
1634030400000|2021-10-12 09:20:00|11563.3|11562.4|11562.5|11561.9|11563.9|11563.2|11561.9|11561.2|394
1634030700000|2021-10-12 09:25:00|11562.7|11561.8|11560.8|11559.9|11562.7|11561.9|11560.6|11559.7|387
1634031000000|2021-10-12 09:30:00|11560.7|11559.8|11559.3|11558.4|11560.8|11559.9|11558.7|11557.9|347
1634031300000|2021-10-12 09:35:00|11559.2|11558.3|11557.8|11556.9|11559.7|11558.8|11557.3|11556.4|408
1634031600000|2021-10-12 09:40:00|11557.9|11557|11559.7|11558.8|11560.8|11560.1|11557.7|11557|319
1634031900000|2021-10-12 09:45:00|11559.8|11558.9|11561.3|11560.4|11562.2|11561.4|11559.6|11558.8|429
1634032200000|2021-10-12 09:50:00|11561.2|11560.3|11558|11557.1|11561.3|11560.5|11557.1|11556.3|394
1634032500000|2021-10-12 09:55:00|11558.1|11557.2|11558.4|11557.5|11559.1|11558.4|11557.2|11556.6|293
1634032800000|2021-10-12 10:00:00|11558.2|11557.6|11557.4|11556.8|11559.3|11558.7|11557|11556.2|337
1634033100000|2021-10-12 10:05:00|11557.5|11556.9|11561.1|11560.5|11561.5|11560.9|11557.4|11556.7|328
1634033400000|2021-10-12 10:10:00|11561.2|11560.6|11560.2|11559.3|11562.1|11561.3|11560|11559.2|323
1634033700000|2021-10-12 10:15:00|11560.3|11559.4|11555.1|11554.2|11561.2|11560.5|11555|11554.1|452
1634034000000|2021-10-12 10:20:00|11555|11554.1|11554.1|11553.2|11555.1|11554.2|11553|11552.1|370
1634034300000|2021-10-12 10:25:00|11554.2|11553.3|11552.8|11552.2|11554.3|11553.7|11551.5|11550.8|356
1634034600000|2021-10-12 10:30:00|11553|11552.1|11553.7|11553.1|11554.8|11554|11552.7|11552|319
1634034900000|2021-10-12 10:35:00|11553.6|11553|11554.7|11553.8|11555.8|11555.2|11553.5|11552.8|347
1634035200000|2021-10-12 10:40:00|11554.6|11554|11555|11554.1|11555.8|11554.9|11553.5|11552.7|432
1634035500000|2021-10-12 10:45:00|11554.9|11554.3|11555.3|11554.4|11557|11556.3|11553.4|11552.7|426
1634035800000|2021-10-12 10:50:00|11555.5|11554.7|11554|11553.4|11555.5|11554.7|11553.5|11552.6|509
1634036100000|2021-10-12 10:55:00|11553.9|11553.3|11552.6|11552|11555.1|11554.3|11552.6|11551.8|475
1634036400000|2021-10-12 11:00:00|11552.7|11552.1|11553.2|11552.3|11553.5|11552.9|11550.8|11550|427
1634036700000|2021-10-12 11:05:00|11553.1|11552.5|11552.5|11551.9|11553.6|11552.9|11552.1|11551.2|357
1634037000000|2021-10-12 11:10:00|11552.4|11551.8|11551.5|11550.9|11553.7|11552.9|11551.4|11550.8|290
1634037300000|2021-10-12 11:15:00|11551.7|11550.8|11552.5|11551.9|11552.8|11552.1|11550.4|11549.6|381
1634037600000|2021-10-12 11:20:00|11552.4|11551.8|11551.2|11550.6|11552.5|11551.9|11550.4|11549.6|349
1634037900000|2021-10-12 11:25:00|11551.3|11550.7|11552.4|11551.8|11553.2|11552.4|11550.9|11550.2|293
1634038200000|2021-10-12 11:30:00|11552.5|11551.9|11553.6|11552.7|11554.1|11553.4|11552.3|11551.6|292
1634038500000|2021-10-12 11:35:00|11553.7|11552.8|11555.5|11554.9|11555.8|11555.2|11553.4|11552.6|304
1634038800000|2021-10-12 11:40:00|11555.6|11555|11556.8|11556.2|11557.1|11556.4|11555.1|11554.4|337
1634039100000|2021-10-12 11:45:00|11556.9|11556.3|11556.8|11555.9|11558.9|11558.2|11556.6|11555.9|441
1634039400000|2021-10-12 11:50:00|11556.6|11556|11553.9|11553.3|11556.7|11556|11553.5|11552.9|430
1634039700000|2021-10-12 11:55:00|11554|11553.4|11556.6|11556|11556.8|11556.2|11553.9|11553.2|502
1634040000000|2021-10-12 12:00:00|11556.7|11556.1|11555.9|11555.3|11557.7|11557|11555.4|11554.7|541
1634040300000|2021-10-12 12:05:00|11556|11555.4|11556.7|11556.1|11559|11558.4|11556|11555.4|505
1634040600000|2021-10-12 12:10:00|11556.9|11556.3|11555.6|11555|11557.1|11556.5|11555.2|11554.6|437
1634040900000|2021-10-12 12:15:00|11555.5|11554.9|11556|11555.4|11556.3|11555.6|11554.5|11553.9|416
1634041200000|2021-10-12 12:20:00|11556.1|11555.5|11553|11552.4|11556.3|11555.7|11551.7|11551|606
1634041500000|2021-10-12 12:25:00|11552.9|11552.3|11547.5|11546.6|11553.3|11552.6|11544.5|11543.7|700
1634041800000|2021-10-12 12:30:00|11547.3|11546.4|11541.9|11541|11548.3|11547.5|11540.9|11540|782
1634042100000|2021-10-12 12:35:00|11541.8|11540.9|11536.1|11535.2|11542.4|11541.7|11535.6|11534.7|943
1634042400000|2021-10-12 12:40:00|11535.9|11535.3|11534.6|11534|11536.9|11536|11533.5|11532.9|816
1634042700000|2021-10-12 12:45:00|11534.8|11533.9|11535.7|11535.1|11536.1|11535.5|11534|11533.1|571
1634043000000|2021-10-12 12:50:00|11535.8|11535.2|11536.4|11535.5|11537.2|11536.3|11534.2|11533.6|581
1634043300000|2021-10-12 12:55:00|11536.5|11535.6|11541.9|11541|11542.6|11541.9|11535.5|11534.7|718
1634043600000|2021-10-12 13:00:00|11542.3|11541.4|11541|11540.1|11543|11542.1|11539|11538.2|651
1634043900000|2021-10-12 13:05:00|11540.9|11540.3|11546.5|11545.9|11547.8|11547.1|11540.1|11539.2|720
1634044200000|2021-10-12 13:10:00|11546.7|11545.8|11546.1|11545.2|11548.1|11547.4|11544.5|11543.9|659
1634044500000|2021-10-12 13:15:00|11546|11545.1|11544.3|11543.7|11548.4|11547.7|11543.9|11543.3|654
1634044800000|2021-10-12 13:20:00|11544.4|11543.8|11543.4|11542.8|11547.2|11546.4|11543.4|11542.8|597
1634045100000|2021-10-12 13:25:00|11543.3|11542.7|11544.6|11543.7|11545.6|11544.7|11541.1|11540.2|714
1634045400000|2021-10-12 13:30:00|11544.7|11543.8|11542.9|11542.3|11546.2|11545.6|11540.5|11539.6|969
1634045700000|2021-10-12 13:35:00|11543|11542.1|11542|11541.4|11544.6|11543.7|11539.6|11538.8|923
1634046000000|2021-10-12 13:40:00|11542.1|11541.5|11536.7|11535.8|11544.7|11544.1|11535.7|11534.8|933
1634046300000|2021-10-12 13:45:00|11536.8|11536.2|11542.8|11541.9|11543.7|11542.8|11535.1|11534.4|1042
1634046600000|2021-10-12 13:50:00|11543|11542.1|11543.4|11542.5|11545.3|11544.7|11541.7|11541.1|893
1634046900000|2021-10-12 13:55:00|11543.5|11542.9|11544.2|11543.3|11545.8|11545.2|11543|11542.3|889
1634047200000|2021-10-12 14:00:00|11544.4|11543.5|11540.1|11539.2|11545|11544.1|11536.6|11536|1056
1634047500000|2021-10-12 14:05:00|11540|11539.1|11534.7|11534.1|11542.1|11541.4|11534.4|11533.7|884
1634047800000|2021-10-12 14:10:00|11534.8|11533.9|11534.6|11533.7|11536.5|11535.6|11534.2|11533.4|798
1634048100000|2021-10-12 14:15:00|11534.5|11533.6|11536.1|11535.2|11536.9|11536.1|11534.1|11533.2|785
1634048400000|2021-10-12 14:20:00|11536.2|11535.3|11536.9|11536.3|11537.2|11536.5|11534.5|11533.7|747
1634048700000|2021-10-12 14:25:00|11536.8|11536.2|11537|11536.4|11537.8|11537.2|11534.9|11534.2|636
1634049000000|2021-10-12 14:30:00|11536.9|11536.3|11538.7|11537.8|11538.8|11537.9|11535.1|11534.4|571
1634049300000|2021-10-12 14:35:00|11538.5|11537.9|11537.7|11536.8|11538.6|11537.9|11534.4|11533.7|633
1634049600000|2021-10-12 14:40:00|11537.8|11536.9|11542.2|11541.3|11542.8|11542|11536.7|11536|624
1634049900000|2021-10-12 14:45:00|11542.1|11541.2|11542.8|11542.2|11544.8|11544|11541.1|11540.4|750
1634050200000|2021-10-12 14:50:00|11542.9|11542.3|11545.9|11545|11547.8|11547.1|11542.5|11541.8|671
1634050500000|2021-10-12 14:55:00|11546|11545.1|11548.6|11548|11550|11549.2|11546|11545.1|727
1634050800000|2021-10-12 15:00:00|11548.5|11547.9|11546.1|11545.5|11550.5|11549.9|11545.4|11544.6|735
1634051100000|2021-10-12 15:05:00|11546|11545.4|11546.7|11546.1|11547.3|11546.7|11543.4|11542.7|619
1634051400000|2021-10-12 15:10:00|11546.8|11546.2|11546.7|11546.1|11547.2|11546.4|11543.8|11543.1|486
1634051700000|2021-10-12 15:15:00|11546.8|11546.2|11544.2|11543.6|11548|11547.1|11543.8|11543.1|466
1634052000000|2021-10-12 15:20:00|11544.4|11543.5|11544.4|11543.5|11545.7|11545|11543.2|11542.3|446
1634052300000|2021-10-12 15:25:00|11544.5|11543.6|11542.7|11542.1|11544.5|11543.7|11541.9|11541.2|532
1634052600000|2021-10-12 15:30:00|11542.8|11542.2|11539.1|11538.5|11544.1|11543.5|11539.1|11538.5|540
1634052900000|2021-10-12 15:35:00|11539.3|11538.4|11539.5|11538.9|11541.3|11540.5|11536.6|11535.8|582
1634053200000|2021-10-12 15:40:00|11539.3|11538.7|11537|11536.4|11539.5|11538.9|11534.3|11533.6|653
1634053500000|2021-10-12 15:45:00|11536.9|11536.3|11538|11537.4|11538.2|11537.4|11535.2|11534.6|576
1634053800000|2021-10-12 15:50:00|11538.1|11537.5|11536.7|11536.1|11538.7|11538.1|11535.4|11534.7|502
1634054100000|2021-10-12 15:55:00|11536.6|11536|11540.8|11539.9|11540.9|11540.1|11535.9|11535.3|607
1634054400000|2021-10-12 16:00:00|11540.7|11539.8|11540.3|11539.4|11541.4|11540.7|11540.1|11539.3|537
1634054700000|2021-10-12 16:05:00|11540.2|11539.3|11538.2|11537.6|11540.5|11539.6|11538.1|11537.3|449
1634055000000|2021-10-12 16:10:00|11538.4|11537.5|11539.3|11538.4|11540.2|11539.5|11537.8|11537.2|455
1634055300000|2021-10-12 16:15:00|11539.2|11538.3|11540.1|11539.5|11540.5|11539.8|11538.2|11537.5|342
1634055600000|2021-10-12 16:20:00|11540|11539.4|11539.2|11538.6|11541.4|11540.7|11537.6|11537|439
1634055900000|2021-10-12 16:25:00|11539.1|11538.5|11541.4|11540.5|11541.6|11540.7|11538.7|11537.9|385
1634056200000|2021-10-12 16:30:00|11541.2|11540.6|11539.3|11538.4|11542.5|11541.6|11539.1|11538.4|431
1634056500000|2021-10-12 16:35:00|11539.4|11538.5|11536.5|11535.9|11539.7|11539|11535|11534.1|440
1634056800000|2021-10-12 16:40:00|11536.7|11535.8|11535.7|11535.1|11536.9|11536.2|11534.7|11534|332
1634057100000|2021-10-12 16:45:00|11535.8|11535.2|11532.6|11531.7|11535.8|11535.2|11532.4|11531.7|377
1634057400000|2021-10-12 16:50:00|11532.5|11531.6|11526.1|11524.9|11532.8|11532|11526.1|11524.9|455
1634057700000|2021-10-12 16:55:00|11526.4|11525.1|11528.8|11527.9|11529.3|11528.6|11525.6|11524.7|523
1634058000000|2021-10-12 17:00:00|11528.7|11527.8|11529.8|11528.9|11530|11529.2|11527.3|11526.4|490
1634058300000|2021-10-12 17:05:00|11529.6|11529|11526|11525.1|11530.1|11529.4|11525.3|11524|411
1634058600000|2021-10-12 17:10:00|11526.1|11525.2|11527.7|11526.8|11527.8|11527.1|11525.2|11524.4|284
1634058900000|2021-10-12 17:15:00|11527.8|11526.9|11526.8|11525.9|11527.8|11526.9|11525.9|11525|244
1634059200000|2021-10-12 17:20:00|11526.9|11526|11525.6|11525|11527.2|11526.4|11525|11524.4|251
1634059500000|2021-10-12 17:25:00|11525.7|11525.1|11526.7|11525.8|11527.9|11527.1|11525.4|11524.8|297
1634059800000|2021-10-12 17:30:00|11526.6|11525.7|11525.6|11525|11526.8|11526|11525.5|11524.8|251
1634060100000|2021-10-12 17:35:00|11525.5|11524.9|11525.6|11525|11526.1|11525.4|11524.9|11524|223
1634060400000|2021-10-12 17:40:00|11525.4|11524.8|11527.2|11526.6|11527.8|11527.1|11525.4|11524.8|210
1634060700000|2021-10-12 17:45:00|11527.3|11526.4|11526.8|11526.2|11528.3|11527.6|11525.9|11525.3|241
1634061000000|2021-10-12 17:50:00|11526.9|11526.3|11527.2|11526.6|11529.4|11528.5|11526.9|11526.3|301
1634061300000|2021-10-12 17:55:00|11527.1|11526.5|11526.1|11525.5|11527.4|11526.7|11525.1|11524.3|268
1634061600000|2021-10-12 18:00:00|11525.9|11525|11526.4|11525.5|11526.5|11525.7|11525.1|11524.3|335
1634061900000|2021-10-12 18:05:00|11526.3|11525.7|11527.1|11526.5|11527.4|11526.7|11525.6|11524.9|244
1634062200000|2021-10-12 18:10:00|11527|11526.4|11529.9|11529.3|11530.3|11529.5|11526.9|11526.1|344
1634062500000|2021-10-12 18:15:00|11530|11529.1|11531.5|11530.6|11532.7|11531.9|11529.7|11528.9|313
1634062800000|2021-10-12 18:20:00|11531.6|11530.7|11531.8|11530.9|11531.8|11531|11529.6|11528.9|264
1634063100000|2021-10-12 18:25:00|11531.9|11531|11532.5|11531.6|11533.9|11533|11531.7|11530.9|282
1634063400000|2021-10-12 18:30:00|11532.7|11531.8|11530.5|11529.9|11532.7|11531.9|11530.2|11529.4|241
1634063700000|2021-10-12 18:35:00|11530.6|11530|11530.2|11529.6|11531.1|11530.5|11528.5|11527.9|278
1634064000000|2021-10-12 18:40:00|11530.3|11529.7|11531.9|11531|11532.3|11531.7|11530.2|11529.6|227
1634064300000|2021-10-12 18:45:00|11531.7|11531.1|11529.6|11529|11532.2|11531.6|11529.5|11528.9|276
1634064600000|2021-10-12 18:50:00|11529.7|11529.1|11531|11530.4|11531.1|11530.5|11529|11528.4|292
1634064900000|2021-10-12 18:55:00|11531.1|11530.5|11530|11529.4|11531.4|11530.6|11529.9|11529.3|573
1634065200000|2021-10-12 19:00:00|11530.1|11529.5|11530.3|11529.7|11531.9|11531|11529.6|11528.8|407
1634065500000|2021-10-12 19:05:00|11530.2|11529.6|11530.5|11529.9|11531.3|11530.5|11529.8|11529.1|257
1634065800000|2021-10-12 19:10:00|11530.4|11529.8|11530.7|11530.1|11531.7|11531.1|11530.4|11529.6|177
1634066100000|2021-10-12 19:15:00|11530.6|11530|11531.3|11530.4|11531.4|11530.6|11530|11529.3|225
1634066400000|2021-10-12 19:20:00|11531.4|11530.5|11531.9|11531.3|11532.5|11531.6|11530.7|11530.1|224
1634066700000|2021-10-12 19:25:00|11531.8|11531.2|11532.7|11531.8|11532.8|11532|11531.1|11530.5|215
1634067000000|2021-10-12 19:30:00|11532.5|11531.9|11533.1|11532.5|11533.2|11532.5|11531.7|11531|257
1634067300000|2021-10-12 19:35:00|11533.3|11532.4|11532.9|11532|11533.9|11533.1|11532.4|11531.7|222
1634067600000|2021-10-12 19:40:00|11532.8|11531.9|11533.1|11532.2|11533.7|11532.8|11532.4|11531.7|232
1634067900000|2021-10-12 19:45:00|11532.9|11532.3|11532.4|11531.5|11533.6|11532.8|11532.2|11531.5|237
1634068200000|2021-10-12 19:50:00|11532.5|11531.6|11533.3|11532.7|11533.7|11532.9|11531.8|11531.2|291
1634068500000|2021-10-12 19:55:00|11533.2|11532.6|11533.3|11532.4|11535.2|11534.6|11533.1|11532.3|300
1634068800000|2021-10-12 20:00:00|11533.1|11532.5|11531.6|11530.7|11533.1|11532.5|11530.7|11529.8|274
1634069100000|2021-10-12 20:05:00|11531.7|11530.8|11530.8|11529.9|11532.2|11531.5|11530.6|11529.9|110
1634069400000|2021-10-12 20:10:00|11530.9|11530|11532.3|11531.4|11532.3|11531.4|11530.2|11529.3|130
1634069700000|2021-10-12 20:15:00|11532.2|11531.3|11532.2|11531.3|11532.6|11531.8|11531.4|11530.5|156
1634070000000|2021-10-12 20:20:00|11532.3|11531.4|11531.7|11530.8|11532.4|11531.6|11531.5|11530.8|91
1634070300000|2021-10-12 20:25:00|11531.8|11530.9|11531.3|11530.7|11532.4|11531.6|11531.3|11530.6|134
1634070600000|2021-10-12 20:30:00|11531.5|11530.6|11531.6|11530.7|11531.7|11531|11530.8|11530.2|149
1634070900000|2021-10-12 20:35:00|11531.5|11530.6|11530.9|11530|11531.6|11530.9|11530.2|11529.3|111
1634071200000|2021-10-12 20:40:00|11531|11530.1|11530|11529.1|11531|11530.1|11529.9|11529|93
1634071500000|2021-10-12 20:45:00|11529.9|11529|11531.3|11530.4|11531.4|11530.5|11529.9|11529|125
1634071800000|2021-10-12 20:50:00|11531.4|11530.5|11531.2|11530.3|11532|11531.1|11530.6|11529.7|197
1634072100000|2021-10-12 20:55:00|11531.1|11530.2|11530.7|11529.8|11531.9|11530.9|11530.4|11529.5|265
1634072400000|2021-10-12 21:00:00|11530.8|11529.9|11531.2|11529.3|11531.5|11529.9|11530.8|11529.3|27
1634072700000|2021-10-12 21:05:00|11531.9|11529.6|11532.4|11525.8|11535.2|11529.6|11529.6|11523.8|98
1634073000000|2021-10-12 21:10:00|11532.5|11525.9|11532|11525|11533.8|11527.8|11531.9|11524.9|102
1634073300000|2021-10-12 21:15:00|11531.9|11524.9|11532.6|11527.5|11533.1|11528.1|11529.7|11524.6|189
1634073600000|2021-10-12 21:20:00|11532.3|11527.4|11532.4|11529.1|11533.4|11530.1|11530.2|11526|159
1634073900000|2021-10-12 21:25:00|11532.1|11528.7|11531.9|11529.6|11532.7|11530|11531.3|11528.7|106
1634074200000|2021-10-12 21:30:00|11532.2|11529.5|11531.9|11529.7|11532.7|11529.9|11531.5|11528.6|120
1634074500000|2021-10-12 21:35:00|11532|11529.6|11531.9|11529.8|11532.8|11530.2|11531.7|11529.1|129
1634074800000|2021-10-12 21:40:00|11532.2|11529.9|11532.3|11530.3|11532.7|11530.4|11531.8|11529.2|124
1634075100000|2021-10-12 21:45:00|11532.5|11530.2|11532.7|11530.6|11533.3|11530.7|11532|11529.2|164
1634075400000|2021-10-12 21:50:00|11532.6|11530.4|11532.4|11530.6|11533.2|11530.9|11531.6|11529.7|178
1634075700000|2021-10-12 21:55:00|11532.3|11530.7|11531.9|11530.1|11533|11531|11531.6|11529.5|200
1634076000000|2021-10-12 22:00:00|11532.2|11530|11531.5|11530.1|11532.8|11530.4|11530.2|11526.8|429
1634076300000|2021-10-12 22:05:00|11531.8|11529.8|11531.8|11530.5|11532.6|11531.1|11530.9|11529.3|308
1634076600000|2021-10-12 22:10:00|11531.6|11530.6|11530.1|11529.2|11531.7|11530.7|11530|11528.9|157
1634076900000|2021-10-12 22:15:00|11530.2|11529|11530.1|11529.2|11530.6|11529.5|11530|11528.8|169
1634077200000|2021-10-12 22:20:00|11530.2|11529.3|11531.4|11530.5|11531.5|11530.6|11529.7|11528.8|122
1634077500000|2021-10-12 22:25:00|11531.5|11530.6|11533|11532.1|11533.7|11532.7|11531.4|11530.5|272
1634077800000|2021-10-12 22:30:00|11533.1|11532.2|11533.1|11532.2|11533.7|11532.7|11532.7|11531.7|191
1634078100000|2021-10-12 22:35:00|11533|11532.1|11533|11532.1|11533.1|11532.2|11532.8|11531.9|71
1634078400000|2021-10-12 22:40:00|11533.1|11532.2|11533.1|11532.2|11533.2|11532.3|11532.9|11532.1|22
1634078700000|2021-10-12 22:45:00|11533|11532.1|11532|11531.1|11533.1|11532.2|11531.9|11531|56
1634079000000|2021-10-12 22:50:00|11532.1|11531.2|11532.5|11531.6|11532.6|11531.8|11532|11531.1|49
1634079300000|2021-10-12 22:55:00|11532.6|11531.7|11532.5|11531.6|11532.6|11531.8|11532.1|11531.2|84
1634079600000|2021-10-12 23:00:00|11532.6|11531.7|11531.9|11531.3|11533.1|11532.3|11531.9|11531.1|116
1634079900000|2021-10-12 23:05:00|11532.2|11531.4|11532.6|11531.7|11533.2|11532.3|11532.2|11531.4|94
1634080200000|2021-10-12 23:10:00|11532.7|11531.8|11532.6|11531.7|11532.8|11531.9|11531.9|11531.1|87
1634080500000|2021-10-12 23:15:00|11532.5|11531.6|11532.4|11531.8|11532.7|11531.9|11532.2|11531.3|79
1634080800000|2021-10-12 23:20:00|11532.6|11531.7|11532.7|11531.8|11532.7|11531.9|11532.4|11531.6|58
1634081100000|2021-10-12 23:25:00|11532.6|11531.7|11532.9|11532.3|11533.2|11532.5|11532.6|11531.7|80
1634081400000|2021-10-12 23:30:00|11532.8|11532.2|11532.4|11531.5|11533.2|11532.3|11532.2|11531.3|106
1634081700000|2021-10-12 23:35:00|11532.3|11531.4|11531.1|11530.2|11532.4|11531.7|11531|11530.1|124
1634082000000|2021-10-12 23:40:00|11531|11530.1|11531.3|11530.7|11532|11531.1|11531|11530.1|112
1634082300000|2021-10-12 23:45:00|11531.4|11530.8|11531.2|11530.6|11531.9|11531.2|11531.1|11530.2|110
1634082600000|2021-10-12 23:50:00|11531.4|11530.5|11532|11531.1|11532.8|11532|11530.9|11530|154
1634082900000|2021-10-12 23:55:00|11531.9|11531|11531|11530.1|11532.4|11531.5|11530.8|11530|301
1634083200000|2021-10-13 00:00:00|11531.1|11530.2|11534.1|11533.2|11534.1|11533.3|11530.4|11529.6|276
1634083500000|2021-10-13 00:05:00|11534|11533.1|11534.5|11533.6|11534.5|11533.6|11532.6|11531.8|292
1634083800000|2021-10-13 00:10:00|11534.6|11533.7|11536|11535.1|11537.1|11536.4|11534.2|11533.3|255
1634084100000|2021-10-13 00:15:00|11535.9|11535|11536.2|11535.6|11536.2|11535.6|11534.9|11534.1|212
1634084400000|2021-10-13 00:20:00|11536.4|11535.5|11537.1|11536.2|11537.2|11536.3|11535.5|11534.7|231
1634084700000|2021-10-13 00:25:00|11537|11536.1|11536.4|11535.5|11537|11536.1|11535.9|11535|218
1634085000000|2021-10-13 00:30:00|11536.3|11535.4|11538.1|11537.2|11538.2|11537.5|11536.3|11535.4|216
1634085300000|2021-10-13 00:35:00|11538|11537.1|11539.2|11538.3|11539.6|11538.9|11537.7|11536.9|258
1634085600000|2021-10-13 00:40:00|11539.3|11538.7|11540.6|11539.7|11540.6|11539.9|11538.9|11538.3|293
1634085900000|2021-10-13 00:45:00|11540.5|11539.6|11541.6|11540.7|11542|11541.2|11539.6|11538.9|301
1634086200000|2021-10-13 00:50:00|11541.5|11540.6|11542.8|11541.9|11543.1|11542.2|11540.2|11539.6|416
1634086500000|2021-10-13 00:55:00|11542.7|11541.8|11541.6|11540.7|11542.7|11541.8|11540.6|11539.7|377
1634086800000|2021-10-13 01:00:00|11541.7|11541.1|11542.1|11541.2|11543|11542.3|11541.1|11540.3|388
1634087100000|2021-10-13 01:05:00|11541.9|11541.3|11545.3|11544.4|11545.4|11544.5|11541.4|11540.5|300
1634087400000|2021-10-13 01:10:00|11545.2|11544.3|11545.7|11544.8|11546.3|11545.4|11545|11544.1|307
1634087700000|2021-10-13 01:15:00|11545.6|11544.7|11546.5|11545.9|11546.7|11546|11545.1|11544.2|270
1634088000000|2021-10-13 01:20:00|11546.6|11546|11546.4|11545.8|11546.7|11546|11544.8|11544.1|265
1634088300000|2021-10-13 01:25:00|11546.2|11545.6|11545.9|11545.3|11546.7|11545.8|11544.9|11544.2|254
1634088600000|2021-10-13 01:30:00|11545.8|11545.2|11548.6|11547.7|11548.9|11548|11545.6|11545|335
1634088900000|2021-10-13 01:35:00|11548.5|11547.9|11548|11547.4|11548.7|11548|11547.3|11546.6|158
1634089200000|2021-10-13 01:40:00|11548.1|11547.5|11550.1|11549.5|11550.5|11549.6|11547.5|11546.8|191
1634089500000|2021-10-13 01:45:00|11550.2|11549.6|11550.5|11549.9|11550.7|11550.1|11549.4|11548.5|319
1634089800000|2021-10-13 01:50:00|11550.6|11549.7|11551.9|11551.3|11552.6|11551.9|11550.5|11549.7|196
1634090100000|2021-10-13 01:55:00|11551.6|11551|11551.4|11550.8|11552.2|11551.5|11550.9|11550.3|187
1634090400000|2021-10-13 02:00:00|11551.5|11550.9|11552.7|11552.1|11553.1|11552.4|11551.1|11550.4|202
1634090700000|2021-10-13 02:05:00|11552.6|11552|11555.1|11554.5|11555.7|11555|11552.1|11551.4|273
1634091000000|2021-10-13 02:10:00|11555|11554.4|11554.5|11553.9|11555.5|11554.9|11554.5|11553.7|197
1634091300000|2021-10-13 02:15:00|11554.4|11553.6|11555|11554.4|11555.2|11554.5|11554.4|11553.6|140
1634091600000|2021-10-13 02:20:00|11555.1|11554.2|11555.5|11554.9|11556.3|11555.4|11554.9|11554.2|159
1634091900000|2021-10-13 02:25:00|11555.7|11554.8|11555.1|11554.2|11556.2|11555.4|11554.9|11554.1|117
1634092200000|2021-10-13 02:30:00|11554.9|11554.3|11555.1|11554.2|11555.6|11554.7|11554.3|11553.5|265
1634092500000|2021-10-13 02:35:00|11554.9|11554.3|11552.8|11552.2|11556.1|11555.2|11552.7|11552|265
1634092800000|2021-10-13 02:40:00|11552.9|11552.3|11555|11554.4|11555.5|11554.8|11552.8|11552.1|270
1634093100000|2021-10-13 02:45:00|11555.2|11554.3|11554.9|11554.3|11555.4|11554.7|11554|11553.2|207
1634093400000|2021-10-13 02:50:00|11554.5|11553.9|11552.9|11552.3|11554.5|11553.9|11552.9|11552.1|161
1634093700000|2021-10-13 02:55:00|11552.8|11552.2|11552.8|11552.2|11553.1|11552.5|11551.9|11551.1|233
1634094000000|2021-10-13 03:00:00|11552.9|11552.3|11552|11551.1|11553.6|11553|11551.9|11551|193
1634094300000|2021-10-13 03:05:00|11551.9|11551|11552.4|11551.8|11552.6|11552|11550.6|11550|159
1634094600000|2021-10-13 03:10:00|11552.3|11551.7|11553.5|11552.6|11553.5|11552.6|11552|11551.3|151
1634094900000|2021-10-13 03:15:00|11553.4|11552.5|11553|11552.1|11553.4|11552.5|11552.8|11552|112
1634095200000|2021-10-13 03:20:00|11552.9|11552.3|11553.2|11552.6|11553.4|11552.6|11552.5|11551.8|128
1634095500000|2021-10-13 03:25:00|11553.4|11552.5|11552.9|11552.3|11553.4|11552.6|11552.3|11551.6|110
1634095800000|2021-10-13 03:30:00|11553|11552.1|11553.5|11552.6|11554.2|11553.3|11553|11552.1|121
1634096100000|2021-10-13 03:35:00|11553.6|11552.7|11553.2|11552.6|11553.8|11553.2|11552.9|11552.1|96
1634096400000|2021-10-13 03:40:00|11553.3|11552.7|11553|11552.4|11553.7|11552.9|11552.7|11552|117
1634096700000|2021-10-13 03:45:00|11553.1|11552.5|11552.8|11552.2|11553.1|11552.5|11552.2|11551.6|105
1634097000000|2021-10-13 03:50:00|11552.7|11552.1|11551.4|11550.8|11552.8|11552.2|11551.3|11550.7|98
1634097300000|2021-10-13 03:55:00|11551.5|11550.9|11551.7|11551.1|11552|11551.2|11551.1|11550.4|161
1634097600000|2021-10-13 04:00:00|11551.9|11551|11552.2|11551.6|11552.2|11551.6|11551.7|11551|135
1634097900000|2021-10-13 04:05:00|11552.4|11551.8|11552.3|11551.7|11553|11552.3|11552.3|11551.6|106
1634098200000|2021-10-13 04:10:00|11552.2|11551.6|11553.2|11552.6|11553.4|11552.7|11552.2|11551.5|83
1634098500000|2021-10-13 04:15:00|11553.1|11552.5|11552.2|11551.6|11553.3|11552.7|11552|11551.4|87
1634098800000|2021-10-13 04:20:00|11552.3|11551.7|11552|11551.1|11552.5|11551.8|11551.8|11551.1|81
1634099100000|2021-10-13 04:25:00|11551.9|11551.3|11551.8|11550.9|11552.1|11551.5|11551.6|11550.9|98
1634099400000|2021-10-13 04:30:00|11551.6|11550.7|11552.6|11551.7|11552.7|11551.9|11551.2|11550.4|104
1634099700000|2021-10-13 04:35:00|11552.5|11551.6|11552.1|11551.2|11552.6|11551.8|11551.5|11550.9|120
1634100000000|2021-10-13 04:40:00|11552|11551.1|11551.9|11551|11552.1|11551.3|11551|11550.1|111
1634100300000|2021-10-13 04:45:00|11551.8|11550.9|11552.7|11552.1|11553.3|11552.5|11550.9|11550.1|118
1634100600000|2021-10-13 04:50:00|11552.8|11552.2|11553.9|11553|11553.9|11553.1|11552.4|11551.7|112
1634100900000|2021-10-13 04:55:00|11554.1|11553.3|11552.9|11552|11554.1|11553.4|11552.7|11552|205
1634101200000|2021-10-13 05:00:00|11553|11552.1|11553.4|11552.8|11553.7|11553.1|11552.4|11551.6|139
1634101500000|2021-10-13 05:05:00|11553.3|11552.7|11551.9|11551|11553.7|11552.8|11551.7|11550.9|155
1634101800000|2021-10-13 05:10:00|11552|11551.1|11550.8|11549.9|11552|11551.1|11550.4|11549.5|149
1634102100000|2021-10-13 05:15:00|11551.2|11550.3|11551.3|11550.4|11551.6|11550.7|11550.5|11549.7|143
1634102400000|2021-10-13 05:20:00|11551.4|11550.5|11549.9|11549.3|11551.4|11550.6|11549.8|11549.2|159
1634102700000|2021-10-13 05:25:00|11550|11549.4|11550.7|11550.1|11551.7|11550.9|11549.9|11549|223
1634103000000|2021-10-13 05:30:00|11550.8|11550.2|11550.7|11550.1|11551.1|11550.4|11549.8|11549|206
1634103300000|2021-10-13 05:35:00|11550.8|11550.2|11550.2|11549.6|11551.7|11551.1|11550.1|11549.3|180
1634103600000|2021-10-13 05:40:00|11550.3|11549.4|11550.6|11549.7|11551.3|11550.6|11550.2|11549.4|125
1634103900000|2021-10-13 05:45:00|11550.8|11550|11551.9|11551.3|11552|11551.3|11550.6|11549.8|176
1634104200000|2021-10-13 05:50:00|11552|11551.1|11551.8|11550.9|11552.1|11551.3|11551.2|11550.4|160
1634104500000|2021-10-13 05:55:00|11551.4|11550.8|11551.1|11550.2|11552.4|11551.5|11551.1|11550.2|222
1634104800000|2021-10-13 06:00:00|11551|11550.1|11552.1|11551.2|11553.6|11552.7|11549.6|11548.7|375
1634105100000|2021-10-13 06:05:00|11551.9|11551|11552.3|11551.4|11552.4|11551.5|11550.1|11549.3|330
1634105400000|2021-10-13 06:10:00|11552.4|11551.5|11551.5|11550.9|11552.4|11551.5|11550.7|11549.8|284
1634105700000|2021-10-13 06:15:00|11551.6|11550.7|11551.1|11550.2|11552.4|11551.7|11550.4|11549.6|425
1634106000000|2021-10-13 06:20:00|11551.2|11550.3|11551.1|11550.2|11552.8|11551.9|11550.4|11549.7|335
1634106300000|2021-10-13 06:25:00|11551|11550.1|11550|11549.1|11552.2|11551.6|11549.8|11548.9|417
1634106600000|2021-10-13 06:30:00|11549.9|11549|11550.4|11549.8|11550.7|11549.9|11547.6|11546.7|363
1634106900000|2021-10-13 06:35:00|11550.5|11549.6|11548.8|11548.2|11551.1|11550.5|11548.2|11547.5|475
1634107200000|2021-10-13 06:40:00|11549|11548.1|11550.8|11549.9|11550.9|11550.2|11548.2|11547.4|437
1634107500000|2021-10-13 06:45:00|11550.9|11550|11551.9|11551.3|11553|11552.3|11550|11549.1|374
1634107800000|2021-10-13 06:50:00|11552.1|11551.2|11551.4|11550.8|11553.1|11552.4|11551.1|11550.4|336
1634108100000|2021-10-13 06:55:00|11551.6|11550.7|11551.8|11551.2|11552.4|11551.7|11550.8|11549.9|477
1634108400000|2021-10-13 07:00:00|11551.7|11550.8|11549.5|11548.6|11551.7|11550.9|11547.2|11546.4|674
1634108700000|2021-10-13 07:05:00|11549.6|11548.7|11547.6|11547|11549.8|11548.9|11545.8|11545.1|549
1634109000000|2021-10-13 07:10:00|11547.7|11546.8|11548.4|11547.5|11548.9|11548.2|11546.1|11545.4|500
1634109300000|2021-10-13 07:15:00|11548.5|11547.6|11551.3|11550.7|11551.5|11550.8|11548.2|11547.5|478
1634109600000|2021-10-13 07:20:00|11551.5|11550.6|11547.8|11546.9|11551.5|11550.8|11547.6|11546.9|420
1634109900000|2021-10-13 07:25:00|11547.9|11547|11549.3|11548.4|11549.5|11548.9|11547.9|11547|435
1634110200000|2021-10-13 07:30:00|11549.4|11548.5|11551.3|11550.4|11553|11552.3|11547.4|11546.6|467
1634110500000|2021-10-13 07:35:00|11551.4|11550.5|11556|11555.1|11556.7|11555.9|11550.7|11549.9|501
1634110800000|2021-10-13 07:40:00|11555.8|11555.4|11553.3|11552.4|11556.5|11555.7|11552.4|11551.8|494
1634111100000|2021-10-13 07:45:00|11553.2|11552.6|11551.4|11550.8|11553.6|11552.9|11549.9|11549.2|490
1634111400000|2021-10-13 07:50:00|11551.5|11550.9|11551.3|11550.7|11553|11552.3|11549.4|11548.8|396
1634111700000|2021-10-13 07:55:00|11551.4|11550.8|11551.4|11550.5|11553.6|11552.9|11550.7|11549.9|423
1634112000000|2021-10-13 08:00:00|11551.5|11550.6|11554.4|11553.5|11555.1|11554.4|11549.4|11548.8|493
1634112300000|2021-10-13 08:05:00|11554.3|11553.4|11553.5|11552.6|11554.5|11553.6|11551.6|11550.7|493
1634112600000|2021-10-13 08:10:00|11553.4|11552.8|11554.2|11553.6|11554.6|11553.8|11553.1|11552.3|405
1634112900000|2021-10-13 08:15:00|11554.3|11553.4|11557.6|11556.7|11558|11557.2|11554.1|11553.3|467
1634113200000|2021-10-13 08:20:00|11557.5|11556.6|11556.6|11556|11557.5|11556.6|11554|11553.2|533
1634113500000|2021-10-13 08:25:00|11557.1|11556.5|11556.6|11555.7|11558.1|11557.4|11555.6|11554.9|521
1634113800000|2021-10-13 08:30:00|11556.4|11555.8|11559|11558.4|11559.3|11558.6|11555.1|11554.5|444
1634114100000|2021-10-13 08:35:00|11558.9|11558.3|11559.8|11558.9|11560.8|11560.1|11557.9|11557.2|424
1634114400000|2021-10-13 08:40:00|11559.9|11559|11559.7|11559.1|11560.6|11559.8|11558.3|11557.5|496
1634114700000|2021-10-13 08:45:00|11559.6|11559|11558.8|11557.9|11560.5|11559.9|11558|11557.4|446
1634115000000|2021-10-13 08:50:00|11558.7|11558.1|11558.1|11557.5|11559.9|11559.2|11557.7|11556.9|409
1634115300000|2021-10-13 08:55:00|11558.2|11557.6|11557|11556.1|11558.8|11558.1|11556.3|11555.4|492
1634115600000|2021-10-13 09:00:00|11556.9|11556|11554.4|11553.8|11557.4|11556.7|11554.2|11553.5|452
1634115900000|2021-10-13 09:05:00|11554.6|11554|11553.7|11552.8|11556.7|11556|11552|11551.2|443
1634116200000|2021-10-13 09:10:00|11553.6|11553|11552.1|11551.5|11554.4|11553.6|11551.8|11551|467
1634116500000|2021-10-13 09:15:00|11552.2|11551.3|11553.8|11552.9|11553.9|11553.1|11550.7|11549.9|437
1634116800000|2021-10-13 09:20:00|11553.7|11553.1|11553.9|11553|11554|11553.2|11551.9|11551.2|359
1634117100000|2021-10-13 09:25:00|11554|11553.1|11555.3|11554.7|11555.9|11555.3|11553.7|11552.9|378
1634117400000|2021-10-13 09:30:00|11555.4|11554.5|11556.3|11555.7|11556.9|11556.3|11555|11554.2|353
1634117700000|2021-10-13 09:35:00|11556.2|11555.6|11554|11553.4|11557|11556.4|11554|11553.3|362
1634118000000|2021-10-13 09:40:00|11554.1|11553.5|11549.5|11548.6|11554.9|11554.1|11548|11547.1|488
1634118300000|2021-10-13 09:45:00|11549.7|11549.1|11556.3|11555.7|11557.8|11557.2|11549.5|11548.6|454
1634118600000|2021-10-13 09:50:00|11556.2|11555.6|11558.4|11557.8|11558.4|11557.8|11555|11554.4|392
1634118900000|2021-10-13 09:55:00|11558.5|11557.9|11557.4|11556.8|11560.2|11559.5|11557.4|11556.8|536
1634119200000|2021-10-13 10:00:00|11557.5|11556.9|11559.2|11558.6|11560.1|11559.2|11557.4|11556.7|465
1634119500000|2021-10-13 10:05:00|11559.1|11558.5|11564|11563.4|11564.8|11563.9|11558.6|11558|442
1634119800000|2021-10-13 10:10:00|11563.9|11563.3|11564|11563.1|11564.7|11563.9|11562.5|11561.8|371
1634120100000|2021-10-13 10:15:00|11563.8|11563.2|11565.4|11564.8|11567.2|11566.6|11563.6|11562.7|434
1634120400000|2021-10-13 10:20:00|11565.5|11564.9|11565.5|11564.6|11565.7|11565|11563.7|11563.1|379
1634120700000|2021-10-13 10:25:00|11565.3|11564.7|11564.4|11563.8|11566.4|11565.8|11564.2|11563.4|353
1634121000000|2021-10-13 10:30:00|11564.5|11563.9|11564.5|11563.6|11565.4|11564.5|11563.3|11562.5|422
1634121300000|2021-10-13 10:35:00|11564.4|11563.5|11563.1|11562.5|11565.2|11564.4|11562.3|11561.7|425
1634121600000|2021-10-13 10:40:00|11563.2|11562.3|11564.9|11564|11565.1|11564.4|11563.2|11562.3|339
1634121900000|2021-10-13 10:45:00|11564.8|11563.9|11562.7|11561.8|11565.2|11564.5|11562.6|11561.7|346
1634122200000|2021-10-13 10:50:00|11562.9|11562.3|11563.2|11562.6|11565.1|11564.4|11562.7|11561.8|404
1634122500000|2021-10-13 10:55:00|11563.3|11562.7|11562.5|11561.6|11564.1|11563.2|11561.2|11560.5|280
1634122800000|2021-10-13 11:00:00|11562.4|11561.8|11561.5|11560.9|11562.7|11562.1|11561.3|11560.5|333
1634123100000|2021-10-13 11:05:00|11561.4|11560.8|11560.2|11559.3|11562.7|11561.9|11559.8|11559.1|356
1634123400000|2021-10-13 11:10:00|11560.1|11559.2|11559.6|11558.7|11560.5|11559.6|11558.1|11557.2|417
1634123700000|2021-10-13 11:15:00|11559.4|11558.8|11558.6|11557.7|11560|11559.1|11558.4|11557.7|398
1634124000000|2021-10-13 11:20:00|11558.5|11557.6|11558.7|11558.1|11560.5|11559.9|11558.1|11557.5|353
1634124300000|2021-10-13 11:25:00|11558.8|11557.9|11561.4|11560.8|11561.8|11561.2|11558.4|11557.6|446
1634124600000|2021-10-13 11:30:00|11561.5|11560.9|11561.8|11561.2|11562.3|11561.7|11560.8|11560.1|366
1634124900000|2021-10-13 11:35:00|11561.6|11561|11562.5|11561.9|11562.7|11562|11560.5|11559.9|430
1634125200000|2021-10-13 11:40:00|11562.4|11561.8|11564|11563.4|11564.5|11563.9|11562.2|11561.5|402
1634125500000|2021-10-13 11:45:00|11563.8|11563.2|11562.7|11561.8|11564.6|11564|11562.1|11561.4|356
1634125800000|2021-10-13 11:50:00|11562.8|11561.9|11562|11561.1|11563.1|11562.4|11559.4|11558.7|404
1634126100000|2021-10-13 11:55:00|11562.1|11561.2|11564.6|11564|11565.5|11564.8|11561.9|11561.1|653
1634126400000|2021-10-13 12:00:00|11564.7|11564.1|11564|11563.4|11564.8|11564.2|11561|11560.4|581
1634126700000|2021-10-13 12:05:00|11563.9|11563.3|11564|11563.4|11564.3|11563.7|11561.9|11561.3|480
1634127000000|2021-10-13 12:10:00|11563.9|11563.3|11562.1|11561.5|11564.4|11563.8|11562.1|11561.3|401
1634127300000|2021-10-13 12:15:00|11562.3|11561.7|11560.6|11559.7|11562.6|11561.8|11560|11559.3|454
1634127600000|2021-10-13 12:20:00|11560.1|11559.5|11559.7|11558.8|11560.4|11559.7|11558.7|11558|529
1634127900000|2021-10-13 12:25:00|11559.8|11558.9|11559.1|11556.4|11559.9|11559.1|11557.7|11556.1|582
1634128200000|2021-10-13 12:30:00|11558.5|11556.3|11545.2|11544.3|11561.3|11560.4|11542.7|11541.8|1564
1634128500000|2021-10-13 12:35:00|11545.1|11544.2|11539.2|11538.3|11548.9|11548.1|11538.7|11537.8|1236
1634128800000|2021-10-13 12:40:00|11539.1|11538.2|11544.1|11543.2|11546.7|11545.8|11536.6|11535.7|1303
1634129100000|2021-10-13 12:45:00|11544|11543.1|11547.8|11546.9|11548|11547.1|11540.1|11539.2|1130
1634129400000|2021-10-13 12:50:00|11547.7|11546.8|11546.9|11546.3|11548.1|11547.2|11543.5|11542.7|1021
1634129700000|2021-10-13 12:55:00|11546.8|11546.2|11543.1|11542.5|11547.2|11546.5|11538.5|11537.6|1035
1634130000000|2021-10-13 13:00:00|11543.2|11542.6|11545.9|11545|11547.2|11546.3|11542|11541.1|998
1634130300000|2021-10-13 13:05:00|11546|11545.1|11543.2|11542.6|11546.1|11545.4|11540.6|11540|851
1634130600000|2021-10-13 13:10:00|11543.4|11542.5|11549.1|11548.5|11549.2|11548.6|11543.3|11542.4|884
1634130900000|2021-10-13 13:15:00|11549|11548.4|11547.2|11546.6|11550.3|11549.4|11546.7|11546.1|795
1634131200000|2021-10-13 13:20:00|11547.4|11546.8|11558.1|11557.2|11560.2|11559.3|11547|11546.4|811
1634131500000|2021-10-13 13:25:00|11558|11557.1|11562|11561.4|11563.2|11562.5|11557.8|11557|981
1634131800000|2021-10-13 13:30:00|11562.2|11561.6|11563|11562.1|11571.1|11570.2|11562|11561.2|1398
1634132100000|2021-10-13 13:35:00|11562.9|11562|11570.2|11569.3|11570.4|11569.6|11562.6|11561.9|1153
1634132400000|2021-10-13 13:40:00|11569.9|11569|11565.5|11564.9|11570.9|11570|11562.1|11561.2|1105
1634132700000|2021-10-13 13:45:00|11565.6|11564.7|11564.2|11563.6|11568.2|11567.4|11562.9|11562.1|983
1634133000000|2021-10-13 13:50:00|11564.1|11563.5|11561.7|11560.8|11566.7|11565.9|11561.6|11560.8|929
1634133300000|2021-10-13 13:55:00|11561.8|11560.9|11565|11564.4|11567.7|11566.9|11561.5|11560.7|918
1634133600000|2021-10-13 14:00:00|11564.9|11564|11564.9|11564.3|11567.7|11566.9|11563.9|11563.1|895
1634133900000|2021-10-13 14:05:00|11564.7|11564.1|11563.6|11562.7|11565.1|11564.5|11560.8|11560.1|709
1634134200000|2021-10-13 14:10:00|11563.9|11563.3|11558.4|11557.8|11564.7|11564|11558.4|11557.7|851
1634134500000|2021-10-13 14:15:00|11558.6|11557.7|11564.8|11563.9|11565.9|11565.3|11557.4|11556.6|883
1634134800000|2021-10-13 14:20:00|11564.7|11564.1|11567|11566.4|11568.2|11567.4|11564.4|11563.8|878
1634135100000|2021-10-13 14:25:00|11566.9|11566.3|11569.3|11568.4|11569.8|11569|11566.5|11565.8|810
1634135400000|2021-10-13 14:30:00|11569.4|11568.5|11571.6|11570.7|11573.4|11572.6|11566.6|11565.9|991
1634135700000|2021-10-13 14:35:00|11571.5|11570.6|11571.8|11571.2|11573.5|11572.9|11569.7|11568.9|742
1634136000000|2021-10-13 14:40:00|11572|11571.4|11572.6|11572|11572.9|11572.1|11569.7|11569|602
1634136300000|2021-10-13 14:45:00|11572.7|11572.1|11570.2|11569.3|11574|11573.4|11568.5|11567.6|670
1634136600000|2021-10-13 14:50:00|11570.3|11569.4|11568.4|11567.5|11570.7|11569.9|11566.4|11565.6|819
1634136900000|2021-10-13 14:55:00|11568.2|11567.3|11574|11573.4|11575|11574.4|11567.3|11566.4|861
1634137200000|2021-10-13 15:00:00|11573.9|11573.3|11576.9|11576|11577.6|11577|11573.8|11573.1|717
1634137500000|2021-10-13 15:05:00|11576.8|11576.2|11576.4|11575.5|11579.1|11578.5|11575.8|11574.9|613
1634137800000|2021-10-13 15:10:00|11576.3|11575.4|11573.9|11573.3|11576.3|11575.5|11573.8|11573.1|541
1634138100000|2021-10-13 15:15:00|11574|11573.4|11573.4|11572.8|11574.5|11573.8|11571.9|11571.2|475
1634138400000|2021-10-13 15:20:00|11573.5|11572.6|11571.7|11570.8|11573.6|11572.9|11571.4|11570.7|474
1634138700000|2021-10-13 15:25:00|11571.9|11571.3|11571.3|11570.7|11572.1|11571.4|11568.9|11568.1|539
1634139000000|2021-10-13 15:30:00|11571.4|11570.8|11569.1|11568.5|11572.7|11571.8|11568.7|11568|540
1634139300000|2021-10-13 15:35:00|11569.5|11568.6|11573|11572.1|11573|11572.4|11567.7|11566.9|563
1634139600000|2021-10-13 15:40:00|11573.1|11572.2|11574.5|11573.9|11576.6|11576|11572.7|11572|562
1634139900000|2021-10-13 15:45:00|11574.7|11573.8|11575.9|11575.3|11576.6|11575.9|11574.1|11573.3|601
1634140200000|2021-10-13 15:50:00|11575.8|11575.2|11573.1|11572.5|11576.7|11576.1|11572.8|11572|482
1634140500000|2021-10-13 15:55:00|11573.2|11572.6|11568.1|11567.2|11573.2|11572.6|11568|11567.2|459
1634140800000|2021-10-13 16:00:00|11568|11567.1|11569|11568.4|11569.5|11568.8|11567.2|11566.3|451
1634141100000|2021-10-13 16:05:00|11569.1|11568.5|11571.2|11570.3|11571.3|11570.5|11568.9|11568.1|434
1634141400000|2021-10-13 16:10:00|11571.1|11570.2|11573.5|11572.6|11574.6|11573.9|11570.6|11569.8|450
1634141700000|2021-10-13 16:15:00|11573.4|11572.8|11570.5|11569.9|11574.1|11573.3|11570|11569.3|344
1634142000000|2021-10-13 16:20:00|11570.6|11570|11572|11571.4|11572|11571.4|11569.4|11568.7|325
1634142300000|2021-10-13 16:25:00|11571.9|11571.3|11574.2|11573.3|11574.7|11574.1|11571.9|11571.2|379
1634142600000|2021-10-13 16:30:00|11574|11573.4|11575.1|11574.5|11575.3|11574.6|11572.7|11572|380
1634142900000|2021-10-13 16:35:00|11575.2|11574.6|11575.6|11575|11575.8|11575.1|11573.9|11573.2|454
1634143200000|2021-10-13 16:40:00|11575.7|11575.1|11576.8|11575.9|11577.2|11576.4|11575.1|11574.3|495
1634143500000|2021-10-13 16:45:00|11576.9|11576|11575.8|11575.2|11577|11576.3|11575.2|11574.5|400
1634143800000|2021-10-13 16:50:00|11575.7|11575.1|11577.6|11577|11577.9|11577.3|11575.4|11574.7|254
1634144100000|2021-10-13 16:55:00|11577.7|11576.8|11578.4|11577.5|11579.1|11578.3|11577.4|11576.6|325
1634144400000|2021-10-13 17:00:00|11578.3|11577.7|11580.4|11579.5|11580.6|11579.7|11578.2|11577.6|446
1634144700000|2021-10-13 17:05:00|11580.3|11579.4|11582.2|11581.3|11582.4|11581.5|11580.3|11579.4|502
1634145000000|2021-10-13 17:10:00|11582.4|11581.5|11584.7|11584.1|11585.2|11584.4|11582.1|11581.3|345
1634145300000|2021-10-13 17:15:00|11584.6|11584|11584.9|11584|11585.1|11584.5|11583.3|11582.7|361
1634145600000|2021-10-13 17:20:00|11584.8|11583.9|11584.6|11584|11586.3|11585.5|11583.9|11583.2|353
1634145900000|2021-10-13 17:25:00|11584.5|11583.9|11588.7|11587.8|11590.3|11589.4|11584.4|11583.7|452
1634146200000|2021-10-13 17:30:00|11588.6|11588|11587.4|11586.5|11589.3|11588.5|11587|11586.2|359
1634146500000|2021-10-13 17:35:00|11587.2|11586.6|11592.6|11591.7|11593.8|11592.9|11586.5|11585.7|460
1634146800000|2021-10-13 17:40:00|11592.5|11591.6|11592.3|11591.4|11592.7|11591.9|11590|11589.2|362
1634147100000|2021-10-13 17:45:00|11592.4|11591.5|11591.2|11590.3|11592.6|11591.8|11590.9|11590.1|406
1634147400000|2021-10-13 17:50:00|11591.3|11590.7|11589.6|11588.7|11592.6|11591.7|11589.5|11588.7|382
1634147700000|2021-10-13 17:55:00|11589.5|11588.6|11590.4|11588.4|11590.6|11589.9|11588.2|11587.3|440
1634148000000|2021-10-13 18:00:00|11590.2|11588.5|11585.2|11584.3|11594.1|11593.2|11585.1|11584.2|1030
1634148300000|2021-10-13 18:05:00|11585.3|11584.4|11589.4|11588.5|11590.7|11589.9|11585.3|11584.4|880
1634148600000|2021-10-13 18:10:00|11589.2|11588.6|11585.7|11584.8|11589.2|11588.6|11585.4|11584.5|691
1634148900000|2021-10-13 18:15:00|11585.9|11585|11583.6|11582.7|11586.2|11585.3|11583.3|11582.5|518
1634149200000|2021-10-13 18:20:00|11583.7|11582.8|11583.7|11582.8|11585.7|11584.9|11583.4|11582.7|541
1634149500000|2021-10-13 18:25:00|11583.5|11582.9|11584.7|11583.8|11584.8|11584|11581.3|11580.6|472
1634149800000|2021-10-13 18:30:00|11584.3|11583.7|11584.1|11583.5|11584.8|11584|11583|11582.2|547
1634150100000|2021-10-13 18:35:00|11584|11583.4|11585.7|11585.1|11585.9|11585.2|11583.6|11582.7|432
1634150400000|2021-10-13 18:40:00|11586|11585.2|11585.8|11584.9|11586.5|11585.7|11584.5|11583.8|387
1634150700000|2021-10-13 18:45:00|11585.7|11584.8|11586|11585.1|11586.1|11585.2|11584.5|11583.8|338
1634151000000|2021-10-13 18:50:00|11585.9|11585.3|11589.5|11588.6|11589.5|11588.7|11585.7|11585.1|325
1634151300000|2021-10-13 18:55:00|11589.4|11588.5|11590.1|11589.2|11590.6|11589.8|11588.6|11587.7|515
1634151600000|2021-10-13 19:00:00|11590.3|11589.4|11588.6|11588|11590.6|11590|11588.3|11587.5|507
1634151900000|2021-10-13 19:05:00|11588.8|11587.9|11590.5|11589.6|11590.8|11589.9|11587.7|11587|381
1634152200000|2021-10-13 19:10:00|11590.2|11589.5|11590.7|11589.8|11590.9|11590|11589.4|11588.6|345
1634152500000|2021-10-13 19:15:00|11590.6|11589.7|11591.1|11590.5|11592.5|11591.8|11590.1|11589.2|404
1634152800000|2021-10-13 19:20:00|11591.3|11590.7|11589.6|11589|11591.7|11591|11589.5|11588.7|323
1634153100000|2021-10-13 19:25:00|11589.8|11588.9|11591.4|11590.5|11591.8|11591|11589.5|11588.6|302
1634153400000|2021-10-13 19:30:00|11591.5|11590.6|11594.8|11593.9|11595.3|11594.4|11591.1|11590.3|383
1634153700000|2021-10-13 19:35:00|11594.9|11594|11595.2|11594.3|11595.3|11594.6|11594.2|11593.3|257
1634154000000|2021-10-13 19:40:00|11595.1|11594.2|11596.7|11596.1|11597.9|11597.1|11595|11594.2|396
1634154300000|2021-10-13 19:45:00|11596.6|11596|11597.1|11596.2|11597.1|11596.4|11596|11595.2|253
1634154600000|2021-10-13 19:50:00|11597|11596.1|11595.9|11595|11597.3|11596.5|11594.5|11593.8|268
1634154900000|2021-10-13 19:55:00|11595.8|11595.2|11594|11593.4|11596.3|11595.6|11593.2|11592.4|402
1634155200000|2021-10-13 20:00:00|11594.1|11593.2|11592.7|11591.8|11594.6|11593.7|11592.1|11591.4|238
1634155500000|2021-10-13 20:05:00|11592.8|11591.9|11594.6|11594|11595|11594.1|11591.7|11590.8|169
1634155800000|2021-10-13 20:10:00|11594.7|11594.1|11594.4|11593.5|11595.3|11594.4|11593|11592.1|166
1634156100000|2021-10-13 20:15:00|11594.5|11593.6|11594.8|11594.2|11595.2|11594.4|11593.6|11592.7|168
1634156400000|2021-10-13 20:20:00|11594.9|11594.3|11594.7|11593.8|11595.1|11594.3|11593.6|11592.7|86
1634156700000|2021-10-13 20:25:00|11594.8|11593.9|11595.2|11594.3|11595.7|11594.8|11594.3|11593.4|133
1634157000000|2021-10-13 20:30:00|11595.1|11594.2|11595.2|11594.3|11595.6|11594.7|11595|11594.1|77
1634157300000|2021-10-13 20:35:00|11595.3|11594.4|11595.5|11594.6|11595.9|11595|11595.1|11594.2|71
1634157600000|2021-10-13 20:40:00|11595.4|11594.5|11595.7|11594.8|11596.7|11596|11595.2|11594.5|145
1634157900000|2021-10-13 20:45:00|11595.5|11594.6|11595.7|11594.8|11596|11595.1|11595.4|11594.5|72
1634158200000|2021-10-13 20:50:00|11595.6|11594.7|11596|11595.1|11596.4|11595.5|11595.4|11594.5|204
1634158500000|2021-10-13 20:55:00|11595.8|11594.9|11597.1|11594|11597.5|11596.3|11595.6|11593.9|229
1634158800000|2021-10-13 21:00:00|11596.5|11592.9|11595.4|11588.4|11597.4|11595.2|11594.9|11587.9|46
1634159100000|2021-10-13 21:05:00|11595.6|11588.6|11594.4|11591.3|11596.7|11592|11593.9|11587.3|280
1634159400000|2021-10-13 21:10:00|11594.5|11591.2|11594.6|11592.6|11595|11592.6|11593.8|11591.2|137
1634159700000|2021-10-13 21:15:00|11594.1|11592.1|11594.2|11591.9|11595.1|11592.7|11594|11591.1|127
1634160000000|2021-10-13 21:20:00|11594.1|11592.4|11593.5|11592.3|11594.9|11592.5|11593.5|11591.3|136
1634160300000|2021-10-13 21:25:00|11593.3|11592.4|11596.6|11592|11598.3|11593|11593.3|11591.5|170
1634160600000|2021-10-13 21:30:00|11596.4|11592.1|11596.8|11592.1|11597.1|11592.8|11595.7|11591.6|168
1634160900000|2021-10-13 21:35:00|11596.7|11592|11596.2|11591.9|11596.8|11592.8|11595.4|11591.7|133
1634161200000|2021-10-13 21:40:00|11596.4|11591.8|11596.3|11592.1|11596.7|11592.7|11596.1|11591.7|114
1634161500000|2021-10-13 21:45:00|11596.2|11592.4|11596.6|11592.9|11596.9|11593.6|11595.7|11592|474
1634161800000|2021-10-13 21:50:00|11596.5|11592.8|11598.5|11593.3|11599.4|11595.4|11596|11592.3|1086
1634162100000|2021-10-13 21:55:00|11598.9|11593.9|11599.7|11597.1|11600.5|11597.9|11597.6|11593.3|468
1634162400000|2021-10-13 22:00:00|11599.6|11597.2|11599.1|11597.8|11599.9|11598.3|11597.9|11595.9|426
1634162700000|2021-10-13 22:05:00|11599|11597.9|11598.9|11598|11599.4|11598.3|11598.6|11597.6|152
1634163000000|2021-10-13 22:10:00|11598.8|11597.9|11599.8|11598.7|11600.2|11599|11598.3|11597.4|203
1634163300000|2021-10-13 22:15:00|11599.7|11598.8|11598.7|11597.8|11599.8|11598.9|11598.7|11597.8|112
1634163600000|2021-10-13 22:20:00|11598.8|11597.9|11598.3|11597|11599|11598|11597.9|11596.9|152
1634163900000|2021-10-13 22:25:00|11598|11597.1|11598.5|11597.4|11598.6|11597.6|11597.7|11596.8|109
1634164200000|2021-10-13 22:30:00|11598.4|11597.5|11598.3|11597.4|11598.6|11597.7|11598.2|11597.3|51
1634164500000|2021-10-13 22:35:00|11598.4|11597.5|11598.3|11597.4|11598.7|11597.6|11598.1|11597.2|51
1634164800000|2021-10-13 22:40:00|11598.2|11597.3|11598.4|11597.5|11598.5|11597.6|11597.8|11596.9|66
1634165100000|2021-10-13 22:45:00|11598.5|11597.6|11598.2|11597.3|11598.5|11597.6|11598.2|11597.2|63
1634165400000|2021-10-13 22:50:00|11598.3|11597.4|11597.8|11596.9|11598.4|11597.5|11597.8|11596.9|67
1634165700000|2021-10-13 22:55:00|11597.9|11597|11597.8|11596.9|11597.9|11597|11596.8|11595.9|113
1634166000000|2021-10-13 23:00:00|11597.7|11596.8|11597.5|11596.6|11597.8|11596.9|11596.3|11595.4|86
1634166300000|2021-10-13 23:05:00|11597.6|11596.7|11597.4|11596.5|11597.6|11596.7|11597.1|11596.2|84
1634166600000|2021-10-13 23:10:00|11597.5|11596.6|11598.9|11598|11599|11598.1|11597.5|11596.6|79
1634166900000|2021-10-13 23:15:00|11598.8|11597.9|11597.9|11597|11598.8|11597.9|11597.9|11597|83
1634167200000|2021-10-13 23:20:00|11597.7|11596.8|11596.9|11596|11597.7|11596.8|11596.8|11595.9|37
1634167500000|2021-10-13 23:25:00|11596.8|11595.9|11596|11595.1|11597|11596.1|11595.9|11595|60
1634167800000|2021-10-13 23:30:00|11596.2|11595.3|11595.4|11594.5|11596.4|11595.5|11595.1|11594.2|100
1634168100000|2021-10-13 23:35:00|11595.3|11594.4|11595.5|11594.6|11595.8|11594.9|11595.3|11594.4|31
1634168400000|2021-10-13 23:40:00|11595.4|11594.5|11596.8|11595.9|11597.4|11596.5|11595.4|11594.5|111
1634168700000|2021-10-13 23:45:00|11596.9|11596|11597.4|11596.5|11598.1|11597.2|11596.9|11596|81
1634169000000|2021-10-13 23:50:00|11597.5|11596.6|11597.9|11597|11598.6|11597.7|11597.4|11596.5|130
1634169300000|2021-10-13 23:55:00|11598|11597.1|11597.4|11596.5|11598.5|11597.6|11597.3|11596.4|81
1634169600000|2021-10-14 00:00:00|11597.3|11596.4|11598.2|11597.3|11599.8|11598.9|11597|11596.1|280
1634169900000|2021-10-14 00:05:00|11598.3|11597.4|11598.3|11597.4|11599|11598.1|11597.6|11596.9|141
1634170200000|2021-10-14 00:10:00|11598.5|11597.6|11600.2|11599.3|11600.3|11599.5|11598.3|11597.4|170
1634170500000|2021-10-14 00:15:00|11600.1|11599.2|11600.8|11599.9|11601.6|11600.7|11600|11599.1|282
1634170800000|2021-10-14 00:20:00|11600.9|11600|11598.3|11597.4|11600.9|11600.2|11598.1|11597.4|230
1634171100000|2021-10-14 00:25:00|11598.2|11597.3|11597.2|11596.3|11598.2|11597.3|11597.1|11596.3|140
1634171400000|2021-10-14 00:30:00|11597.3|11596.4|11597.2|11596.6|11598.7|11597.9|11596.6|11596|270
1634171700000|2021-10-14 00:35:00|11597.3|11596.4|11597.2|11596.6|11599.1|11598.3|11596.8|11596|298
1634172000000|2021-10-14 00:40:00|11597.3|11596.7|11597.2|11596.6|11597.5|11596.7|11596.3|11595.6|180
1634172300000|2021-10-14 00:45:00|11597.3|11596.7|11597.5|11596.9|11597.9|11597.1|11597.2|11596.4|124
1634172600000|2021-10-14 00:50:00|11597.6|11597|11599.1|11598.2|11599.3|11598.4|11597.2|11596.5|260
1634172900000|2021-10-14 00:55:00|11599.2|11598.3|11599.2|11598.6|11599.7|11598.9|11597.2|11596.6|300
1634173200000|2021-10-14 01:00:00|11599.3|11598.7|11599.8|11598.9|11601.3|11600.6|11599.2|11598.5|239
1634173500000|2021-10-14 01:05:00|11599.9|11599|11599.9|11599|11600.9|11600.1|11599.3|11598.5|234
1634173800000|2021-10-14 01:10:00|11600|11599.1|11597.8|11596.9|11600.3|11599.6|11597.7|11596.8|249
1634174100000|2021-10-14 01:15:00|11597.7|11596.8|11598.5|11597.6|11598.5|11597.8|11596.7|11596|210
1634174400000|2021-10-14 01:20:00|11598.3|11597.7|11596.2|11595.6|11598.4|11597.8|11596.2|11595.4|172
1634174700000|2021-10-14 01:25:00|11596.3|11595.4|11597.2|11596.3|11597.4|11596.8|11595.6|11594.8|265
1634175000000|2021-10-14 01:30:00|11597.3|11596.4|11595.3|11594.7|11597.8|11597|11595|11594.3|298
1634175300000|2021-10-14 01:35:00|11595.2|11594.6|11594.3|11593.7|11595.8|11594.9|11594.2|11593.6|267
1634175600000|2021-10-14 01:40:00|11594.5|11593.6|11594.4|11593.8|11595|11594.2|11593.5|11592.6|307
1634175900000|2021-10-14 01:45:00|11594.3|11593.7|11592.9|11592|11594.3|11593.7|11592.7|11591.9|169
1634176200000|2021-10-14 01:50:00|11593|11592.1|11591.6|11591|11593.4|11592.8|11591.5|11590.8|301
1634176500000|2021-10-14 01:55:00|11591.7|11591.1|11590.1|11589.5|11591.9|11591.1|11589.8|11589.1|253
1634176800000|2021-10-14 02:00:00|11590.2|11589.6|11589.1|11588.5|11591.2|11590.6|11589.1|11588.5|220
1634177100000|2021-10-14 02:05:00|11589.5|11588.9|11590.8|11590.2|11590.8|11590.2|11589.2|11588.4|159
1634177400000|2021-10-14 02:10:00|11590.7|11590.1|11592.2|11591.6|11592.4|11591.7|11590.4|11589.8|140
1634177700000|2021-10-14 02:15:00|11592.4|11591.5|11592.1|11591.5|11592.4|11591.6|11591.3|11590.6|134
1634178000000|2021-10-14 02:20:00|11592|11591.4|11592.3|11591.7|11593.5|11592.8|11591.6|11591|145
1634178300000|2021-10-14 02:25:00|11592.4|11591.8|11593.3|11592.4|11593.5|11592.8|11592.2|11591.6|116
1634178600000|2021-10-14 02:30:00|11593.4|11592.5|11593.3|11592.7|11594.3|11593.6|11593.2|11592.4|204
1634178900000|2021-10-14 02:35:00|11593.2|11592.6|11593.6|11593|11593.9|11593.1|11593.2|11592.5|100
1634179200000|2021-10-14 02:40:00|11593.7|11593.1|11593.2|11592.6|11593.8|11593.1|11593|11592.4|132
1634179500000|2021-10-14 02:45:00|11593.3|11592.7|11592.7|11591.8|11593.5|11592.7|11592.7|11591.8|148
1634179800000|2021-10-14 02:50:00|11592.6|11591.7|11594|11593.4|11595|11594.2|11591.6|11590.8|251
1634180100000|2021-10-14 02:55:00|11594.1|11593.2|11595.5|11594.6|11596.4|11595.7|11594|11593.1|323
1634180400000|2021-10-14 03:00:00|11595.6|11594.7|11594.9|11594.3|11596.1|11595.3|11594.8|11594.1|160
1634180700000|2021-10-14 03:05:00|11594.8|11594.2|11596.3|11595.7|11596.6|11595.8|11594.3|11593.5|172
1634181000000|2021-10-14 03:10:00|11596.4|11595.8|11595.2|11594.6|11596.5|11595.9|11594.7|11594|222
1634181300000|2021-10-14 03:15:00|11595.3|11594.7|11595.5|11594.9|11595.5|11594.9|11593.7|11592.9|224
1634181600000|2021-10-14 03:20:00|11595.8|11595.1|11595.6|11595|11596.1|11595.5|11595.2|11594.6|106
1634181900000|2021-10-14 03:25:00|11595.7|11594.8|11594.4|11593.8|11595.7|11594.9|11594.2|11593.5|154
1634182200000|2021-10-14 03:30:00|11594.3|11593.7|11592.5|11591.9|11594.6|11593.8|11592.1|11591.4|167
1634182500000|2021-10-14 03:35:00|11592.4|11591.8|11592.7|11592.1|11593.5|11592.8|11592.4|11591.7|141
1634182800000|2021-10-14 03:40:00|11592.6|11592|11593.9|11593.3|11594.1|11593.4|11592.6|11591.9|126
1634183100000|2021-10-14 03:45:00|11594|11593.4|11594.4|11593.8|11594.9|11594.2|11593|11592.2|217
1634183400000|2021-10-14 03:50:00|11594.5|11593.9|11595.3|11594.4|11595.3|11594.6|11594.1|11593.3|143
1634183700000|2021-10-14 03:55:00|11595.2|11594.3|11594.4|11593.8|11595.3|11594.6|11594|11593.2|142
1634184000000|2021-10-14 04:00:00|11594.5|11593.6|11595.1|11594.5|11595.4|11594.7|11594.3|11593.6|137
1634184300000|2021-10-14 04:05:00|11595.3|11594.4|11594.2|11593.6|11595.3|11594.6|11594.1|11593.4|114
1634184600000|2021-10-14 04:10:00|11594.3|11593.7|11594.8|11593.9|11594.8|11594.1|11594.1|11593.5|93
1634184900000|2021-10-14 04:15:00|11594.9|11594|11595.1|11594.5|11595.3|11594.6|11594.2|11593.5|108
1634185200000|2021-10-14 04:20:00|11595.2|11594.6|11594.3|11593.7|11595.7|11595.1|11593.7|11593|98
1634185500000|2021-10-14 04:25:00|11594.2|11593.6|11593.4|11592.5|11594.8|11594.1|11592.9|11592.3|98
1634185800000|2021-10-14 04:30:00|11593.2|11592.6|11591.8|11590.9|11593.2|11592.6|11590.3|11589.4|168
1634186100000|2021-10-14 04:35:00|11591.7|11591.1|11593|11592.1|11593|11592.2|11591.6|11590.9|141
1634186400000|2021-10-14 04:40:00|11592.9|11592.3|11592.9|11592|11593.7|11593|11592.1|11591.4|113
1634186700000|2021-10-14 04:45:00|11593|11592.1|11592.9|11592|11593.4|11592.6|11592.1|11591.4|132
1634187000000|2021-10-14 04:50:00|11592.8|11592.2|11591.3|11590.4|11593.6|11592.9|11591.3|11590.4|193
1634187300000|2021-10-14 04:55:00|11591.2|11590.6|11590.4|11589.5|11591.9|11591.1|11590|11589.1|243
1634187600000|2021-10-14 05:00:00|11590.5|11589.6|11590.3|11589.4|11590.9|11590.1|11589.9|11589|183
1634187900000|2021-10-14 05:05:00|11590.2|11589.3|11590.7|11589.8|11591.4|11590.6|11590.2|11589.3|167
1634188200000|2021-10-14 05:10:00|11590.5|11589.6|11590.9|11590|11591|11590.2|11590.2|11589.5|119
1634188500000|2021-10-14 05:15:00|11590.8|11589.9|11589|11588.1|11591.7|11590.9|11588.3|11587.4|173
1634188800000|2021-10-14 05:20:00|11589.1|11588.2|11589.2|11588.3|11589.4|11588.6|11588.4|11587.5|162
1634189100000|2021-10-14 05:25:00|11589.1|11588.2|11588.2|11587.3|11589.7|11589|11588.2|11587.3|115
1634189400000|2021-10-14 05:30:00|11588.3|11587.4|11592.1|11591.2|11592.1|11591.4|11588.2|11587.3|247
1634189700000|2021-10-14 05:35:00|11592.2|11591.5|11591.8|11590.9|11594|11593.2|11591.7|11590.8|238
1634190000000|2021-10-14 05:40:00|11591.9|11591|11591.2|11590.3|11591.9|11591|11590.1|11589.3|148
1634190300000|2021-10-14 05:45:00|11591.3|11590.4|11591|11590.1|11591.6|11591|11589.8|11589|194
1634190600000|2021-10-14 05:50:00|11590.9|11590|11590.6|11590|11592.4|11591.6|11590.1|11589.4|203
1634190900000|2021-10-14 05:55:00|11590.7|11589.8|11589.8|11588.9|11590.8|11590|11589.1|11588.3|244
1634191200000|2021-10-14 06:00:00|11589.7|11588.8|11593.8|11592.9|11594.3|11593.5|11589.4|11588.5|331
1634191500000|2021-10-14 06:05:00|11593.9|11593|11595.7|11595.1|11595.9|11595.2|11593.3|11592.4|284
1634191800000|2021-10-14 06:10:00|11595.8|11594.9|11596.6|11595.7|11596.8|11596.1|11592.8|11591.9|457
1634192100000|2021-10-14 06:15:00|11596.7|11595.8|11597.7|11597.1|11599.2|11598.4|11596|11595.1|385
1634192400000|2021-10-14 06:20:00|11597.8|11597.2|11596.3|11595.7|11598.4|11597.8|11595.7|11594.9|399
1634192700000|2021-10-14 06:25:00|11596.2|11595.6|11596.7|11596.1|11597.4|11596.8|11596.1|11595.3|460
1634193000000|2021-10-14 06:30:00|11596.6|11596|11595.8|11594.9|11596.9|11596.1|11594.2|11593.4|538
1634193300000|2021-10-14 06:35:00|11595.6|11595|11599.2|11598.3|11599.2|11598.4|11595.6|11594.9|413
1634193600000|2021-10-14 06:40:00|11599.1|11598.2|11601|11600.4|11602.6|11601.7|11598.5|11597.6|442
1634193900000|2021-10-14 06:45:00|11601.1|11600.2|11599.1|11598.2|11601.3|11600.4|11597|11596.4|409
1634194200000|2021-10-14 06:50:00|11599|11598.4|11598|11597.1|11599.2|11598.4|11597.3|11596.5|363
1634194500000|2021-10-14 06:55:00|11598.4|11597.4|11602.4|11601.5|11602.5|11601.6|11597.9|11597.1|438
1634194800000|2021-10-14 07:00:00|11602.3|11601.4|11604.9|11604|11605.2|11604.5|11601|11600.2|675
1634195100000|2021-10-14 07:05:00|11605|11604.1|11606|11605.1|11607.9|11607|11603.8|11602.9|509
1634195400000|2021-10-14 07:10:00|11606.1|11605.2|11608.4|11607.5|11609.4|11608.5|11605.9|11605|461
1634195700000|2021-10-14 07:15:00|11608.5|11607.6|11610.6|11609.7|11612.3|11611.5|11608.4|11607.5|566
1634196000000|2021-10-14 07:20:00|11610.5|11609.6|11610.4|11609.8|11610.9|11610|11607.8|11607.2|539
1634196300000|2021-10-14 07:25:00|11610.6|11609.7|11610.6|11609.7|11612.2|11611.5|11608.9|11608.2|496
1634196600000|2021-10-14 07:30:00|11610.7|11609.8|11606.1|11605.5|11611.3|11610.4|11605.9|11605.1|565
1634196900000|2021-10-14 07:35:00|11606.2|11605.6|11608|11607.1|11608.3|11607.6|11605.7|11604.9|493
1634197200000|2021-10-14 07:40:00|11607.9|11607.3|11607|11606.4|11608.4|11607.5|11606.3|11605.5|472
1634197500000|2021-10-14 07:45:00|11607.2|11606.3|11606.6|11605.7|11608.9|11608|11604.5|11603.6|563
1634197800000|2021-10-14 07:50:00|11606.5|11605.6|11607.4|11606.8|11608.2|11607.5|11606|11605.2|423
1634198100000|2021-10-14 07:55:00|11607.5|11606.6|11608.1|11607.2|11609.1|11608.4|11606.8|11606.1|422
1634198400000|2021-10-14 08:00:00|11608.2|11607.3|11609.5|11608.6|11610.8|11610.2|11607.1|11606.4|643
1634198700000|2021-10-14 08:05:00|11609.6|11608.7|11610.6|11610|11611.5|11610.8|11608.4|11607.5|634
1634199000000|2021-10-14 08:10:00|11610.7|11609.8|11611.5|11610.6|11612.3|11611.6|11610.5|11609.7|339
1634199300000|2021-10-14 08:15:00|11611.4|11610.5|11614.9|11614.3|11615.3|11614.6|11610.8|11609.9|578
1634199600000|2021-10-14 08:20:00|11615|11614.4|11614.5|11613.6|11615.6|11614.9|11611.6|11610.9|554
1634199900000|2021-10-14 08:25:00|11614.3|11613.7|11615.6|11614.7|11616|11615.3|11613.9|11613.2|346
1634200200000|2021-10-14 08:30:00|11615.4|11614.8|11617.7|11617.1|11617.9|11617.2|11614.3|11613.6|425
1634200500000|2021-10-14 08:35:00|11618|11617.4|11616.6|11615.7|11618.6|11617.9|11616.1|11615.4|470
1634200800000|2021-10-14 08:40:00|11616.5|11615.9|11616.2|11615.6|11618.3|11617.5|11615.3|11614.5|488
1634201100000|2021-10-14 08:45:00|11616.1|11615.5|11618.9|11618|11619.4|11618.6|11616.1|11615.4|482
1634201400000|2021-10-14 08:50:00|11618.6|11617.9|11616.6|11616|11619|11618.1|11615.5|11614.9|436
1634201700000|2021-10-14 08:55:00|11616.7|11616.1|11616.7|11615.8|11618.3|11617.7|11616.3|11615.7|394
1634202000000|2021-10-14 09:00:00|11616.6|11615.7|11615.8|11615.2|11617.3|11616.7|11615.6|11614.8|287
1634202300000|2021-10-14 09:05:00|11615.7|11615.1|11619.2|11618.3|11619.2|11618.6|11615.6|11614.9|316
1634202600000|2021-10-14 09:10:00|11619.3|11618.4|11619.9|11619.3|11620.9|11620.3|11619|11618.3|341
1634202900000|2021-10-14 09:15:00|11620|11619.4|11622.4|11621.5|11624.8|11624.1|11619.1|11618.4|466
1634203200000|2021-10-14 09:20:00|11622.3|11621.4|11622.9|11622.3|11623|11622.4|11620.3|11619.6|557
1634203500000|2021-10-14 09:25:00|11622.8|11622.2|11622|11621.1|11623.8|11623|11621.9|11621.1|405
1634203800000|2021-10-14 09:30:00|11621.8|11621.2|11618.3|11617.4|11622.5|11621.8|11618.1|11617.3|348
1634204100000|2021-10-14 09:35:00|11618.4|11617.5|11614.6|11614|11619.5|11618.8|11614.4|11613.7|418
1634204400000|2021-10-14 09:40:00|11614.5|11613.9|11614.6|11613.7|11616.1|11615.4|11613.7|11613|375
1634204700000|2021-10-14 09:45:00|11614.7|11613.8|11610.9|11610|11614.7|11613.8|11610.4|11609.8|352
1634205000000|2021-10-14 09:50:00|11610.7|11610.1|11610.4|11609.8|11612.2|11611.5|11609.6|11608.9|357
1634205300000|2021-10-14 09:55:00|11610.5|11609.9|11611.2|11610.6|11613.4|11612.6|11610.5|11609.8|368
1634205600000|2021-10-14 10:00:00|11611.4|11610.5|11608.1|11607.5|11612.7|11612.1|11607.7|11607|483
1634205900000|2021-10-14 10:05:00|11608.2|11607.3|11608.2|11607.6|11610|11609.2|11607.1|11606.4|341
1634206200000|2021-10-14 10:10:00|11608.3|11607.7|11612.2|11611.6|11613.1|11612.4|11607|11606.3|446
1634206500000|2021-10-14 10:15:00|11612|11611.4|11608.6|11608|11612.5|11611.8|11608.5|11607.8|354
1634206800000|2021-10-14 10:20:00|11608.5|11607.9|11608.4|11607.8|11609|11608.4|11606.9|11606.1|367
1634207100000|2021-10-14 10:25:00|11608.2|11607.6|11607.3|11606.7|11608.5|11607.8|11606.1|11605.5|294
1634207400000|2021-10-14 10:30:00|11607.4|11606.5|11604.9|11604.3|11607.6|11606.8|11604.4|11603.8|396
1634207700000|2021-10-14 10:35:00|11605|11604.4|11607.2|11606.3|11607.4|11606.7|11603.4|11602.7|462
1634208000000|2021-10-14 10:40:00|11607.3|11606.4|11607.3|11606.7|11607.8|11607|11605.6|11604.9|306
1634208300000|2021-10-14 10:45:00|11607.4|11606.8|11610.3|11609.4|11610.9|11610.1|11607.3|11606.7|400
1634208600000|2021-10-14 10:50:00|11610.2|11609.3|11610.8|11609.9|11610.8|11610.1|11608.3|11607.6|337
1634208900000|2021-10-14 10:55:00|11610.7|11610.2|11610.8|11610.2|11612|11611.3|11610.2|11609.6|416
1634209200000|2021-10-14 11:00:00|11611|11610.1|11612.5|11611.9|11612.9|11612.2|11609.1|11608.4|411
1634209500000|2021-10-14 11:05:00|11612.4|11611.8|11614.9|11614|11614.9|11614|11611.6|11610.9|337
1634209800000|2021-10-14 11:10:00|11615|11614.1|11615.2|11614.6|11616.1|11615.3|11614.4|11613.7|385
1634210100000|2021-10-14 11:15:00|11615.1|11614.5|11614|11613.4|11615.4|11614.8|11613.7|11612.9|384
1634210400000|2021-10-14 11:20:00|11614.2|11613.3|11615.2|11614.6|11615.7|11614.9|11612.2|11611.6|338
1634210700000|2021-10-14 11:25:00|11615.3|11614.7|11613.1|11612.5|11615.4|11614.8|11611.9|11611|354
1634211000000|2021-10-14 11:30:00|11613.2|11612.6|11613.9|11613|11613.9|11613.1|11611.5|11610.9|380
1634211300000|2021-10-14 11:35:00|11613.7|11613.1|11613.9|11613|11614.6|11613.9|11613.1|11612.3|375
1634211600000|2021-10-14 11:40:00|11613.8|11612.9|11614.3|11613.7|11614.9|11614.1|11613.3|11612.5|234
1634211900000|2021-10-14 11:45:00|11614.5|11613.6|11610.5|11609.9|11614.5|11613.8|11610.5|11609.7|363
1634212200000|2021-10-14 11:50:00|11610.7|11609.8|11608.1|11607.5|11610.7|11609.8|11607.9|11607.1|478
1634212500000|2021-10-14 11:55:00|11608.2|11607.6|11603.5|11602.9|11608.2|11607.6|11603.5|11602.9|678
1634212800000|2021-10-14 12:00:00|11603.7|11603.1|11605.9|11605.3|11606.1|11605.4|11603.4|11602.8|480
1634213100000|2021-10-14 12:05:00|11606|11605.4|11603|11602.4|11606.5|11605.9|11602.9|11602.3|369
1634213400000|2021-10-14 12:10:00|11603.1|11602.5|11602.2|11601.6|11604.5|11603.7|11601.3|11600.7|394
1634213700000|2021-10-14 12:15:00|11602.4|11601.8|11598.9|11598.3|11602.4|11601.8|11598.2|11597.6|611
1634214000000|2021-10-14 12:20:00|11599.1|11598.5|11603.4|11602.5|11604|11603.4|11598.5|11597.8|678
1634214300000|2021-10-14 12:25:00|11603.3|11602.7|11601.2|11600|11603.3|11602.7|11600.8|11599.8|356
1634214600000|2021-10-14 12:30:00|11601.1|11600.1|11602|11601.1|11608.1|11607.2|11599|11598.1|1012
1634214900000|2021-10-14 12:35:00|11602.2|11601.3|11598.8|11598.2|11602.7|11601.8|11598.1|11597.5|836
1634215200000|2021-10-14 12:40:00|11598.7|11598.1|11604.8|11603.9|11605.3|11604.7|11598.3|11597.7|860
1634215500000|2021-10-14 12:45:00|11604.9|11604|11607.4|11606.5|11607.5|11606.7|11603.3|11602.4|719
1634215800000|2021-10-14 12:50:00|11607.2|11606.6|11606.8|11606.2|11609.2|11608.4|11605.5|11604.7|681
1634216100000|2021-10-14 12:55:00|11606.9|11606.3|11606.7|11606.1|11608.5|11607.7|11605.5|11604.9|550
1634216400000|2021-10-14 13:00:00|11606.8|11606.2|11604|11603.4|11607.3|11606.7|11602.2|11601.5|603
1634216700000|2021-10-14 13:05:00|11604.1|11603.5|11597.5|11596.6|11604.6|11603.9|11595.4|11594.6|817
1634217000000|2021-10-14 13:10:00|11597.4|11596.8|11599|11598.4|11601.7|11601.1|11596.9|11596.3|710
1634217300000|2021-10-14 13:15:00|11598.9|11598.3|11594.9|11594.3|11599|11598.4|11594.9|11594.3|630
1634217600000|2021-10-14 13:20:00|11595|11594.4|11597|11596.1|11598.2|11597.4|11594.7|11594.1|602
1634217900000|2021-10-14 13:25:00|11597.1|11596.2|11600.3|11599.7|11601.8|11601|11596.7|11595.9|620
1634218200000|2021-10-14 13:30:00|11600.2|11599.6|11597|11596.4|11602.6|11601.9|11597|11596.2|815
1634218500000|2021-10-14 13:35:00|11597.2|11596.3|11594.2|11593.6|11598.4|11597.7|11593.3|11592.5|776
1634218800000|2021-10-14 13:40:00|11594.3|11593.7|11595.3|11594.4|11597.1|11596.2|11592.1|11591.3|829
1634219100000|2021-10-14 13:45:00|11595.2|11594.3|11596.1|11595.5|11596.3|11595.6|11592.1|11591.2|784
1634219400000|2021-10-14 13:50:00|11596.2|11595.6|11596|11595.1|11597.5|11596.8|11594.6|11593.7|547
1634219700000|2021-10-14 13:55:00|11596.1|11595.2|11597.2|11596.6|11598.6|11597.9|11595.9|11595|593
1634220000000|2021-10-14 14:00:00|11597.4|11596.5|11598|11597.4|11599|11598.3|11595.9|11595.3|586
1634220300000|2021-10-14 14:05:00|11598.1|11597.5|11596.8|11596.2|11599.1|11598.3|11595.6|11595|482
1634220600000|2021-10-14 14:10:00|11597|11596.1|11596.4|11595.5|11598.1|11597.3|11595.4|11594.5|467
1634220900000|2021-10-14 14:15:00|11596.5|11595.6|11595.3|11594.7|11596.5|11595.7|11594.2|11593.4|445
1634221200000|2021-10-14 14:20:00|11595.4|11594.8|11594.1|11593.2|11596.3|11595.6|11593.4|11592.7|577
1634221500000|2021-10-14 14:25:00|11594|11593.1|11594.2|11593.3|11594.5|11593.9|11592.4|11591.7|524
1634221800000|2021-10-14 14:30:00|11594.4|11593.5|11593.9|11593|11594.6|11593.8|11592.3|11591.5|602
1634222100000|2021-10-14 14:35:00|11593.8|11592.9|11591.4|11590.8|11593.9|11593.1|11591.3|11590.6|540
1634222400000|2021-10-14 14:40:00|11591.5|11590.9|11587.5|11586.6|11591.6|11591|11587.4|11586.5|478
1634222700000|2021-10-14 14:45:00|11587.4|11586.5|11588.9|11588.3|11590|11589.3|11586.4|11585.5|562
1634223000000|2021-10-14 14:50:00|11588.8|11588.2|11592.2|11591.6|11593.6|11592.8|11588.6|11587.9|642
1634223300000|2021-10-14 14:55:00|11592.1|11591.5|11590.1|11589.5|11592.6|11592|11587|11586.4|686
1634223600000|2021-10-14 15:00:00|11590|11589.4|11591.4|11590.5|11592|11591.2|11589.3|11588.6|613
1634223900000|2021-10-14 15:05:00|11591.3|11590.4|11589.7|11588.8|11592.2|11591.4|11589.5|11588.7|495
1634224200000|2021-10-14 15:10:00|11589.6|11588.7|11588.8|11587.9|11589.9|11589.1|11587.2|11586.5|441
1634224500000|2021-10-14 15:15:00|11588.6|11588|11588.3|11587.4|11590.9|11590.3|11586.9|11586.3|483
1634224800000|2021-10-14 15:20:00|11588.2|11587.3|11586.6|11585.7|11588.7|11588|11585.6|11585|462
1634225100000|2021-10-14 15:25:00|11586.5|11585.6|11587.9|11587.3|11588.3|11587.7|11585.8|11585.1|428
1634225400000|2021-10-14 15:30:00|11588|11587.4|11585.4|11584.8|11588.2|11587.5|11585.3|11584.7|406
1634225700000|2021-10-14 15:35:00|11585.3|11584.7|11586.4|11585.8|11586.8|11586.2|11584.3|11583.6|502
1634226000000|2021-10-14 15:40:00|11586.5|11585.9|11589|11588.4|11589|11588.4|11586|11585.3|459
1634226300000|2021-10-14 15:45:00|11588.9|11588.3|11590.1|11589.2|11591.3|11590.7|11588.8|11588|517
1634226600000|2021-10-14 15:50:00|11590|11589.1|11589.5|11588.9|11590.1|11589.4|11589.2|11588.4|405
1634226900000|2021-10-14 15:55:00|11589.7|11588.8|11591.2|11590.3|11592.7|11591.9|11589.5|11588.6|526
1634227200000|2021-10-14 16:00:00|11591.1|11590.2|11594.5|11593.6|11594.7|11593.9|11590.4|11589.7|510
1634227500000|2021-10-14 16:05:00|11594.6|11593.7|11590.5|11589.9|11594.9|11594|11590.3|11589.5|504
1634227800000|2021-10-14 16:10:00|11590.4|11589.8|11593.5|11592.9|11593.7|11593.1|11590.3|11589.5|428
1634228100000|2021-10-14 16:15:00|11593.6|11593|11594.9|11594.3|11595.1|11594.5|11593.2|11592.5|411
1634228400000|2021-10-14 16:20:00|11595|11594.4|11593.1|11592.5|11595.1|11594.4|11592.5|11591.9|374
1634228700000|2021-10-14 16:25:00|11592.9|11592.3|11591.6|11591|11592.9|11592.3|11591.6|11590.9|359
1634229000000|2021-10-14 16:30:00|11591.5|11590.9|11590.5|11589.9|11592.4|11591.7|11590.3|11589.6|339
1634229300000|2021-10-14 16:35:00|11590.3|11589.7|11589.8|11589.2|11590.4|11589.7|11588.9|11588|361
1634229600000|2021-10-14 16:40:00|11589.9|11589.3|11588.4|11587.8|11590.2|11589.3|11587.6|11586.8|284
1634229900000|2021-10-14 16:45:00|11588.5|11587.9|11587.6|11587|11589.5|11588.9|11587.3|11586.6|346
1634230200000|2021-10-14 16:50:00|11587.7|11586.8|11585.8|11585.2|11588.1|11587.2|11585.2|11584.3|335
1634230500000|2021-10-14 16:55:00|11586|11585.4|11588.7|11587.8|11589|11588.1|11585.6|11584.8|371
1634230800000|2021-10-14 17:00:00|11588.4|11587.7|11585.5|11584.9|11588.6|11587.8|11584.9|11584.3|315
1634231100000|2021-10-14 17:05:00|11585.7|11584.8|11587.6|11586.7|11587.6|11586.7|11585.2|11584.5|370
1634231400000|2021-10-14 17:10:00|11587.5|11586.6|11588.6|11587.7|11589.6|11589|11587.5|11586.6|274
1634231700000|2021-10-14 17:15:00|11588.7|11587.8|11588.6|11587.7|11589.6|11588.7|11588.3|11587.4|247
1634232000000|2021-10-14 17:20:00|11588.5|11587.6|11589.5|11588.6|11589.6|11588.8|11587.8|11586.9|280
1634232300000|2021-10-14 17:25:00|11589.6|11588.7|11589|11588.1|11589.9|11589.3|11588.3|11587.6|301
1634232600000|2021-10-14 17:30:00|11589.1|11588.2|11589.3|11588.4|11589.9|11589.1|11588.8|11588|257
1634232900000|2021-10-14 17:35:00|11589.2|11588.6|11589.1|11588.5|11589.5|11588.8|11588.2|11587.5|209
1634233200000|2021-10-14 17:40:00|11589.2|11588.6|11589.8|11588.9|11589.8|11589|11588.7|11588.1|205
1634233500000|2021-10-14 17:45:00|11589.6|11589|11592|11591.4|11592.1|11591.4|11589.6|11588.8|203
1634233800000|2021-10-14 17:50:00|11592.1|11591.5|11590.4|11589.5|11592.6|11591.9|11590.3|11589.5|334
1634234100000|2021-10-14 17:55:00|11590.5|11589.6|11591.2|11590.3|11591.4|11590.7|11589.9|11589.1|215
1634234400000|2021-10-14 18:00:00|11591.3|11590.4|11591.4|11590.5|11592.5|11591.8|11591.2|11590.4|360
1634234700000|2021-10-14 18:05:00|11591|11590.4|11591|11590.4|11591.4|11590.7|11589.9|11589.3|295
1634235000000|2021-10-14 18:10:00|11591.2|11590.6|11591.3|11590.4|11592|11591.2|11591|11590.3|234
1634235300000|2021-10-14 18:15:00|11591.2|11590.3|11591.6|11591|11592.5|11591.7|11590.8|11590|186
1634235600000|2021-10-14 18:20:00|11591.5|11590.9|11592.7|11592.1|11592.8|11592.2|11591.5|11590.9|235
1634235900000|2021-10-14 18:25:00|11592.6|11592|11592.3|11591.7|11593.4|11592.7|11592.3|11591.6|301
1634236200000|2021-10-14 18:30:00|11592.1|11591.5|11592.7|11592.1|11592.9|11592.2|11591.9|11591.3|230
1634236500000|2021-10-14 18:35:00|11592.8|11592.2|11593.3|11592.7|11594.1|11593.4|11592.6|11592|263
1634236800000|2021-10-14 18:40:00|11593.4|11592.8|11594.5|11593.6|11594.9|11594.3|11593.2|11592.4|291
1634237100000|2021-10-14 18:45:00|11594.4|11593.5|11596|11595.1|11596|11595.2|11593.9|11593.1|239
1634237400000|2021-10-14 18:50:00|11596.1|11595.2|11598|11597.1|11598.1|11597.3|11595.8|11595.1|293
1634237700000|2021-10-14 18:55:00|11597.9|11597.3|11599.5|11598.9|11599.7|11598.9|11597.7|11596.9|429
1634238000000|2021-10-14 19:00:00|11599.4|11598.8|11598.2|11597.6|11600.1|11599.3|11597.5|11596.8|367
1634238300000|2021-10-14 19:05:00|11598.4|11597.5|11598.4|11597.5|11598.8|11598|11597|11596.3|253
1634238600000|2021-10-14 19:10:00|11598.3|11597.7|11598.3|11597.7|11599.9|11599.1|11598.2|11597.5|278
1634238900000|2021-10-14 19:15:00|11598.1|11597.5|11597.9|11597|11598.4|11597.6|11597.6|11596.9|260
1634239200000|2021-10-14 19:20:00|11597.8|11597.2|11596.1|11595.5|11597.9|11597.2|11596.1|11595.3|279
1634239500000|2021-10-14 19:25:00|11596.2|11595.3|11596.7|11595.8|11596.8|11596.1|11596.1|11595.3|238
1634239800000|2021-10-14 19:30:00|11596.8|11595.9|11596.7|11596.1|11597.3|11596.6|11596.1|11595.3|210
1634240100000|2021-10-14 19:35:00|11596.8|11596.2|11597.9|11597.3|11598.2|11597.6|11596.7|11596.1|244
1634240400000|2021-10-14 19:40:00|11597.8|11597.2|11601.3|11600.7|11602.9|11602|11597.8|11597.2|388
1634240700000|2021-10-14 19:45:00|11601.4|11600.5|11601.7|11601.1|11602.1|11601.3|11600.8|11600|286
1634241000000|2021-10-14 19:50:00|11601.8|11601.2|11599.8|11599.2|11602|11601.3|11598.6|11597.9|478
1634241300000|2021-10-14 19:55:00|11599.7|11599.1|11597.8|11597.2|11599.9|11599.3|11597.5|11596.8|465
1634241600000|2021-10-14 20:00:00|11597.7|11597.1|11597.5|11596.9|11598.1|11597.4|11596.4|11595.8|235
1634241900000|2021-10-14 20:05:00|11597.4|11596.8|11596.5|11595.9|11597.7|11597|11596.1|11595.4|127
1634242200000|2021-10-14 20:10:00|11596.6|11595.7|11596.1|11595.5|11597.2|11596.4|11596.1|11595.4|125
1634242500000|2021-10-14 20:15:00|11596.2|11595.6|11596.8|11596.2|11597|11596.3|11596.1|11595.4|86
1634242800000|2021-10-14 20:20:00|11596.9|11596.3|11599.6|11598.7|11599.8|11599.1|11596.8|11596.1|132
1634243100000|2021-10-14 20:25:00|11599.5|11598.6|11598|11597.4|11599.6|11598.9|11597.9|11597.1|116
1634243400000|2021-10-14 20:30:00|11598.2|11597.3|11598.3|11597.4|11598.8|11598|11598|11597.2|88
1634243700000|2021-10-14 20:35:00|11598.2|11597.3|11597.9|11597|11598.4|11597.5|11597.7|11596.9|74
1634244000000|2021-10-14 20:40:00|11597.8|11596.9|11598|11597.1|11598.6|11597.8|11596.8|11595.9|141
1634244300000|2021-10-14 20:45:00|11597.9|11597|11597.1|11596.2|11598.1|11597.2|11596.8|11595.9|107
1634244600000|2021-10-14 20:50:00|11597|11596.1|11597.9|11597|11598|11597.1|11596.9|11596|133
1634244900000|2021-10-14 20:55:00|11598|11597.1|11598.3|11595.4|11598.8|11597.2|11597.1|11594.9|249
1634245200000|2021-10-14 21:00:00|11598.1|11594.6|11598.9|11594.5|11599.6|11595.3|11598.1|11593.5|52
1634245500000|2021-10-14 21:05:00|11599.6|11593.4|11599.3|11594|11599.6|11594.9|11598.4|11592.3|85
1634245800000|2021-10-14 21:10:00|11598.8|11593.9|11598.6|11594|11599.2|11594.3|11598.3|11592.9|88
1634246100000|2021-10-14 21:15:00|11598.9|11593|11599|11593.6|11599.4|11594.5|11598.5|11592.9|166
1634246400000|2021-10-14 21:20:00|11598.9|11593.2|11599.2|11596.7|11600.5|11596.9|11597.6|11593|196
1634246700000|2021-10-14 21:25:00|11599.4|11596.8|11598.9|11596.4|11599.7|11597.3|11598.6|11595.7|108
1634247000000|2021-10-14 21:30:00|11598.8|11596.3|11599.2|11596.7|11599.3|11597.4|11598.8|11596.2|130
1634247300000|2021-10-14 21:35:00|11599.1|11596.8|11599|11597.3|11599.8|11597.5|11598.6|11596.5|110
1634247600000|2021-10-14 21:40:00|11599.1|11597.4|11599.7|11596.7|11600.6|11598.3|11598.9|11596.3|139
1634247900000|2021-10-14 21:45:00|11600|11596.4|11600|11596.6|11600.3|11597.2|11598.9|11595.4|196
1634248200000|2021-10-14 21:50:00|11600.1|11596.8|11599.9|11596.6|11600.6|11597.1|11599.6|11595.8|139
1634248500000|2021-10-14 21:55:00|11599.4|11596.7|11600.1|11596.4|11600.2|11597|11599.3|11595.8|174
1634248800000|2021-10-14 22:00:00|11600.2|11596.3|11599.5|11598.2|11600.7|11598.3|11598.3|11596.3|407
1634249100000|2021-10-14 22:05:00|11599|11598.1|11597.7|11596.8|11599.1|11598.2|11597.2|11596.3|164
1634249400000|2021-10-14 22:10:00|11597.9|11596.6|11597.9|11597|11598.3|11597|11597.5|11596.4|88
1634249700000|2021-10-14 22:15:00|11598.1|11596.8|11599|11598.1|11599.2|11598.3|11598.1|11596.8|117
1634250000000|2021-10-14 22:20:00|11598.9|11598|11598.2|11597.3|11599.4|11598.4|11597.9|11597|114
1634250300000|2021-10-14 22:25:00|11598.3|11597.4|11599.5|11598.6|11599.5|11598.6|11598|11597|174
1634250600000|2021-10-14 22:30:00|11599.6|11598.5|11597.1|11596.2|11599.9|11598.8|11597|11596.1|266
1634250900000|2021-10-14 22:35:00|11597.2|11596|11597.5|11596.6|11597.7|11596.7|11596.4|11595.5|142
1634251200000|2021-10-14 22:40:00|11597.6|11596.7|11598.1|11597.2|11598.3|11597.4|11597.6|11596.7|46
1634251500000|2021-10-14 22:45:00|11598.2|11597.3|11598.6|11597.7|11598.7|11597.8|11598|11597.1|59
1634251800000|2021-10-14 22:50:00|11598.5|11597.6|11598.2|11597.3|11598.7|11597.8|11598.1|11597.2|72
1634252100000|2021-10-14 22:55:00|11598.3|11597.4|11598.1|11597.2|11598.7|11597.8|11598|11597.1|69
1634252400000|2021-10-14 23:00:00|11598|11597.1|11599.1|11598.2|11599.2|11598.3|11597.6|11596.7|117
1634252700000|2021-10-14 23:05:00|11599.2|11598.3|11597.9|11597|11599.4|11598.5|11597.4|11596.5|100
1634253000000|2021-10-14 23:10:00|11597.8|11597.2|11598.4|11597.5|11598.5|11597.7|11597.7|11597|74
1634253300000|2021-10-14 23:15:00|11598.5|11597.6|11596.4|11595.5|11598.5|11597.6|11596.3|11595.5|99
1634253600000|2021-10-14 23:20:00|11596.5|11595.6|11595.5|11594.6|11596.5|11595.7|11594.7|11593.9|159
1634253900000|2021-10-14 23:25:00|11595.6|11594.7|11596|11595.1|11596.7|11596|11595.5|11594.6|160
1634254200000|2021-10-14 23:30:00|11596.1|11595.2|11593.3|11592.4|11596.1|11595.2|11593.3|11592.4|135
1634254500000|2021-10-14 23:35:00|11593.4|11592.5|11593.2|11592.3|11593.5|11592.6|11591|11590.1|257
1634254800000|2021-10-14 23:40:00|11593.1|11592.2|11592|11591.1|11593.1|11592.2|11591.3|11590.4|202
1634255100000|2021-10-14 23:45:00|11592.1|11591.2|11591.5|11590.6|11592.6|11591.8|11591.4|11590.5|138
1634255400000|2021-10-14 23:50:00|11591.4|11590.5|11591.8|11591.2|11592.4|11591.7|11591.2|11590.5|108
1634255700000|2021-10-14 23:55:00|11591.9|11591|11590.8|11590.2|11592.5|11591.9|11590.5|11589.6|170
1634256000000|2021-10-15 00:00:00|11590.9|11590|11592.3|11591.7|11592.6|11591.8|11590.5|11589.7|261
1634256300000|2021-10-15 00:05:00|11592.4|11591.8|11592|11591.1|11592.8|11592.1|11591.5|11590.8|162
1634256600000|2021-10-15 00:10:00|11592.1|11591.2|11592.8|11592.2|11594|11593.1|11591.2|11590.4|311
1634256900000|2021-10-15 00:15:00|11592.5|11591.9|11590.5|11589.6|11593.1|11592.4|11590.3|11589.6|228
1634257200000|2021-10-15 00:20:00|11590.3|11589.7|11589.4|11588.5|11590.6|11589.9|11588.7|11587.8|278
1634257500000|2021-10-15 00:25:00|11589.5|11588.6|11591|11590.4|11591.1|11590.4|11588.4|11587.7|271
1634257800000|2021-10-15 00:30:00|11591.1|11590.2|11590|11589.1|11591.1|11590.4|11589.8|11589|156
1634258100000|2021-10-15 00:35:00|11589.8|11589.2|11590.4|11589.8|11590.7|11589.9|11588.6|11587.9|208
1634258400000|2021-10-15 00:40:00|11590.5|11589.9|11592.6|11591.7|11592.7|11591.9|11590.4|11589.8|273
1634258700000|2021-10-15 00:45:00|11592.5|11591.6|11592.4|11591.8|11593.1|11592.3|11591.9|11591.2|171
1634259000000|2021-10-15 00:50:00|11592.5|11591.6|11595.2|11594.3|11595.3|11594.4|11591.9|11591.1|372
1634259300000|2021-10-15 00:55:00|11595.1|11594.2|11594.2|11593.6|11595.1|11594.2|11593|11592.2|332
1634259600000|2021-10-15 01:00:00|11594.3|11593.7|11595.8|11594.9|11596.3|11595.7|11593.9|11593.2|248
1634259900000|2021-10-15 01:05:00|11595.9|11595|11596|11595.1|11597.3|11596.5|11595.8|11595|209
1634260200000|2021-10-15 01:10:00|11595.8|11595.2|11595.5|11594.6|11596.3|11595.6|11594.9|11594.3|244
1634260500000|2021-10-15 01:15:00|11595.4|11594.5|11597.6|11597|11597.8|11597|11595.4|11594.5|315
1634260800000|2021-10-15 01:20:00|11597.5|11596.9|11598.5|11597.6|11598.9|11598.1|11597.1|11596.4|260
1634261100000|2021-10-15 01:25:00|11598.4|11597.8|11599.1|11598.5|11599.4|11598.6|11597.3|11596.6|257
1634261400000|2021-10-15 01:30:00|11599.3|11598.4|11601.2|11600.3|11601.8|11601.1|11598.7|11597.9|351
1634261700000|2021-10-15 01:35:00|11601.3|11600.4|11601|11600.1|11602.3|11601.4|11600.3|11599.4|309
1634262000000|2021-10-15 01:40:00|11601.1|11600.2|11602.1|11601.5|11602.3|11601.5|11600.4|11599.7|274
1634262300000|2021-10-15 01:45:00|11602|11601.4|11598.2|11597.3|11602.2|11601.5|11598|11597.3|296
1634262600000|2021-10-15 01:50:00|11598|11597.4|11599.2|11598.3|11599.7|11599|11597.4|11596.6|224
1634262900000|2021-10-15 01:55:00|11599.4|11598.5|11600.4|11599.5|11601.3|11600.5|11598.9|11598.1|302
1634263200000|2021-10-15 02:00:00|11600.2|11599.6|11597.9|11597.3|11600.8|11600|11597.4|11596.6|247
1634263500000|2021-10-15 02:05:00|11598.1|11597.2|11598.4|11597.8|11598.6|11597.8|11597.6|11597|289
1634263800000|2021-10-15 02:10:00|11598.3|11597.7|11599.2|11598.3|11600.3|11599.5|11598.3|11597.7|180
1634264100000|2021-10-15 02:15:00|11599.3|11598.4|11602.3|11601.7|11602.4|11601.7|11599|11598.3|291
1634264400000|2021-10-15 02:20:00|11602.2|11601.6|11602.1|11601.5|11603.2|11602.5|11602|11601.3|215
1634264700000|2021-10-15 02:25:00|11602.3|11601.4|11604.1|11603.2|11604.3|11603.7|11602.3|11601.4|202
1634265000000|2021-10-15 02:30:00|11604.2|11603.3|11606.1|11605.5|11606.3|11605.5|11603.9|11603.2|273
1634265300000|2021-10-15 02:35:00|11606|11605.4|11606|11605.4|11606.5|11605.7|11605.4|11604.7|179
1634265600000|2021-10-15 02:40:00|11606.1|11605.5|11607.7|11606.8|11608.3|11607.5|11605.9|11605.2|214
1634265900000|2021-10-15 02:45:00|11607.8|11606.9|11607.1|11606.2|11607.8|11606.9|11606|11605.2|244
1634266200000|2021-10-15 02:50:00|11607|11606.1|11607.6|11606.7|11607.7|11606.9|11605.6|11604.7|346
1634266500000|2021-10-15 02:55:00|11607.7|11606.8|11609.4|11608.8|11609.7|11609|11607.4|11606.6|245
1634266800000|2021-10-15 03:00:00|11609.5|11608.9|11609.9|11609.3|11610.2|11609.5|11608.9|11608.1|237
1634267100000|2021-10-15 03:05:00|11610.1|11609.2|11610.9|11610.3|11612.3|11611.4|11609.4|11608.7|296
1634267400000|2021-10-15 03:10:00|11610.6|11610|11611.2|11610.6|11611.3|11610.6|11610|11609.4|190
1634267700000|2021-10-15 03:15:00|11611.1|11610.5|11610.4|11609.8|11611.8|11610.9|11610.4|11609.7|203
1634268000000|2021-10-15 03:20:00|11610.5|11609.6|11610.6|11609.7|11610.9|11610.1|11610.4|11609.6|116
1634268300000|2021-10-15 03:25:00|11610.4|11609.8|11610|11609.1|11610.7|11609.9|11609.6|11608.9|207
1634268600000|2021-10-15 03:30:00|11609.9|11609|11608.5|11607.6|11609.9|11609|11607.9|11607.1|259
1634268900000|2021-10-15 03:35:00|11608.4|11607.5|11609.5|11608.6|11609.8|11609|11608.2|11607.4|149
1634269200000|2021-10-15 03:40:00|11609.6|11608.7|11608.8|11607.9|11609.6|11608.9|11608.4|11607.7|157
1634269500000|2021-10-15 03:45:00|11608.7|11607.8|11608.6|11607.7|11608.8|11608.1|11608.2|11607.3|111
1634269800000|2021-10-15 03:50:00|11608.7|11607.8|11609.1|11608.5|11609.4|11608.7|11608.1|11607.3|94
1634270100000|2021-10-15 03:55:00|11609.2|11608.6|11608.5|11607.9|11609.5|11608.8|11608|11607.3|160
1634270400000|2021-10-15 04:00:00|11608.4|11607.8|11607.9|11607.3|11609.2|11608.4|11607.7|11607|142
1634270700000|2021-10-15 04:05:00|11608.1|11607.2|11608|11607.4|11608.7|11607.9|11607.5|11606.8|132
1634271000000|2021-10-15 04:10:00|11607.9|11607.3|11607.9|11607.3|11608.6|11607.8|11607.8|11607|130
1634271300000|2021-10-15 04:15:00|11608|11607.4|11608.9|11608|11609|11608.2|11607.5|11606.7|158
1634271600000|2021-10-15 04:20:00|11609|11608.1|11609.2|11608.3|11609.7|11609|11608.8|11608|143
1634271900000|2021-10-15 04:25:00|11609.3|11608.4|11610.2|11609.3|11610.2|11609.3|11608.5|11607.7|150
1634272200000|2021-10-15 04:30:00|11610.1|11609.2|11610.5|11609.9|11610.7|11610|11609.6|11608.8|209
1634272500000|2021-10-15 04:35:00|11610.4|11609.8|11609.6|11608.7|11610.5|11609.9|11609.4|11608.6|123
1634272800000|2021-10-15 04:40:00|11609.8|11609.2|11609.2|11608.3|11610.1|11609.4|11609|11608.2|110
1634273100000|2021-10-15 04:45:00|11609.1|11608.2|11609.1|11608.5|11609.4|11608.7|11608.6|11607.8|135
1634273400000|2021-10-15 04:50:00|11609.2|11608.3|11608.6|11607.7|11609.3|11608.6|11608.5|11607.6|144
1634273700000|2021-10-15 04:55:00|11608.5|11607.6|11608.5|11607.6|11609.1|11608.3|11607.9|11607.2|237
1634274000000|2021-10-15 05:00:00|11608.4|11607.5|11608.1|11607.5|11608.9|11608.1|11607.4|11606.5|249
1634274300000|2021-10-15 05:05:00|11608.2|11607.3|11608|11607.1|11608.5|11607.8|11607.3|11606.6|185
1634274600000|2021-10-15 05:10:00|11607.9|11607|11609.1|11608.2|11609.1|11608.4|11607.5|11606.6|159
1634274900000|2021-10-15 05:15:00|11609.2|11608.3|11607.5|11606.6|11609.3|11608.5|11607.4|11606.6|189
1634275200000|2021-10-15 05:20:00|11607.6|11606.7|11608|11607.4|11608.7|11607.8|11606.8|11606|251
1634275500000|2021-10-15 05:25:00|11608.2|11607.3|11607.8|11607.2|11609.2|11608.4|11607.7|11606.8|214
1634275800000|2021-10-15 05:30:00|11607.7|11607.1|11607.5|11606.6|11607.9|11607.2|11606.4|11605.6|285
1634276100000|2021-10-15 05:35:00|11607.4|11606.5|11607.5|11606.6|11607.8|11606.9|11606.8|11605.9|174
1634276400000|2021-10-15 05:40:00|11607.6|11606.7|11607.6|11606.7|11608|11607.3|11607.2|11606.5|105
1634276700000|2021-10-15 05:45:00|11607.5|11606.6|11607.5|11606.6|11608.6|11607.9|11606.5|11605.7|271
1634277000000|2021-10-15 05:50:00|11607.6|11606.7|11605.4|11604.5|11608.1|11607.2|11604.6|11603.7|400
1634277300000|2021-10-15 05:55:00|11605.5|11604.6|11605.6|11604.7|11606.5|11605.6|11604.8|11604.1|297
1634277600000|2021-10-15 06:00:00|11605.8|11604.9|11607.6|11606.7|11607.7|11606.9|11604.5|11603.8|456
1634277900000|2021-10-15 06:05:00|11607.5|11606.6|11606.2|11605.6|11607.5|11606.6|11605.3|11604.4|282
1634278200000|2021-10-15 06:10:00|11606.4|11605.5|11608.6|11607.7|11608.7|11608|11604.5|11603.8|393
1634278500000|2021-10-15 06:15:00|11608.5|11607.6|11609|11608.1|11610.8|11610|11608|11607.2|500
1634278800000|2021-10-15 06:20:00|11608.9|11608.3|11607.4|11606.8|11609.5|11608.8|11607|11606.3|296
1634279100000|2021-10-15 06:25:00|11607.5|11606.9|11609.3|11608.4|11609.7|11608.8|11607.4|11606.7|379
1634279400000|2021-10-15 06:30:00|11609.2|11608.3|11608.1|11607.2|11609.4|11608.8|11606.4|11605.6|449
1634279700000|2021-10-15 06:35:00|11608.2|11607.3|11606.7|11605.8|11609.3|11608.4|11606.4|11605.5|416
1634280000000|2021-10-15 06:40:00|11606.9|11606|11608.5|11607.6|11610.5|11609.6|11606.8|11605.9|407
1634280300000|2021-10-15 06:45:00|11608.6|11607.7|11611.6|11610.7|11612.3|11611.4|11608.1|11607.2|381
1634280600000|2021-10-15 06:50:00|11611.8|11611|11613.5|11612.6|11613.7|11612.8|11610.6|11609.7|517
1634280900000|2021-10-15 06:55:00|11613.4|11612.8|11614.7|11614.1|11615.3|11614.5|11611.7|11611.1|501
1634281200000|2021-10-15 07:00:00|11614.6|11614|11614.5|11613.6|11615.5|11614.7|11612.7|11611.9|672
1634281500000|2021-10-15 07:05:00|11614.4|11613.5|11612.3|11611.7|11615.4|11614.7|11611.4|11610.6|504
1634281800000|2021-10-15 07:10:00|11612.5|11611.6|11613.2|11612.3|11615.6|11614.9|11611.7|11611|474
1634282100000|2021-10-15 07:15:00|11613.3|11612.4|11613|11612.4|11615.7|11614.8|11611.5|11610.7|586
1634282400000|2021-10-15 07:20:00|11613.1|11612.5|11609.6|11609|11613.4|11612.8|11609.5|11608.9|446
1634282700000|2021-10-15 07:25:00|11609.5|11608.9|11613.2|11612.3|11613.8|11613.1|11609|11608.4|540
1634283000000|2021-10-15 07:30:00|11612.9|11612|11613.6|11612.7|11614.4|11613.7|11610.1|11609.3|559
1634283300000|2021-10-15 07:35:00|11613.5|11612.6|11612.2|11611.6|11614.7|11613.9|11611.9|11611.3|473
1634283600000|2021-10-15 07:40:00|11611.8|11611.2|11609.2|11608.3|11612.7|11612|11607.6|11606.8|514
1634283900000|2021-10-15 07:45:00|11609.1|11608.2|11610.3|11609.4|11610.8|11610.1|11607.8|11606.9|466
1634284200000|2021-10-15 07:50:00|11610.2|11609.3|11610.8|11609.9|11612.3|11611.5|11608.2|11607.4|385
1634284500000|2021-10-15 07:55:00|11610.7|11610.1|11612.7|11611.8|11613.1|11612.2|11610.1|11609.3|484
1634284800000|2021-10-15 08:00:00|11612.5|11611.6|11614|11613.1|11614.6|11613.7|11609.6|11608.9|601
1634285100000|2021-10-15 08:05:00|11614.1|11613.2|11619.2|11618.3|11619.2|11618.5|11614|11613.2|665
1634285400000|2021-10-15 08:10:00|11618.9|11618|11615.9|11615.3|11619.3|11618.6|11615.8|11615.2|432
1634285700000|2021-10-15 08:15:00|11615.6|11615|11615.2|11614.3|11616.6|11615.8|11614.8|11614.2|442
1634286000000|2021-10-15 08:20:00|11615.1|11614.2|11614.1|11613.2|11615.1|11614.2|11611.9|11611|424
1634286300000|2021-10-15 08:25:00|11613.8|11613|11613.5|11612.6|11615.2|11614.5|11613.1|11612.2|364
1634286600000|2021-10-15 08:30:00|11613.6|11612.7|11609.1|11608.5|11615.4|11614.8|11608.9|11608.1|409
1634286900000|2021-10-15 08:35:00|11609.2|11608.3|11604.4|11603.5|11609.8|11609|11603.6|11602.8|512
1634287200000|2021-10-15 08:40:00|11604.1|11603.6|11607.3|11606.4|11608.8|11608.1|11604.1|11603.3|512
1634287500000|2021-10-15 08:45:00|11607.2|11606.3|11605.2|11604.6|11607.6|11606.9|11604.7|11603.9|376
1634287800000|2021-10-15 08:50:00|11605.3|11604.7|11602|11601.4|11606.1|11605.3|11602|11601.4|374
1634288100000|2021-10-15 08:55:00|11602.1|11601.5|11603.7|11602.8|11604.3|11603.4|11599.7|11599|435
1634288400000|2021-10-15 09:00:00|11603.8|11602.9|11603.6|11603|11606.4|11605.6|11602.9|11602.2|519
1634288700000|2021-10-15 09:05:00|11603.9|11602.9|11604.3|11603.4|11604.9|11604|11602.1|11601.4|483
1634289000000|2021-10-15 09:10:00|11604.2|11603.3|11604.3|11603.4|11606.1|11605.4|11603.3|11602.7|467
1634289300000|2021-10-15 09:15:00|11604.4|11603.5|11607.1|11606.5|11608.2|11607.5|11603.3|11602.7|530
1634289600000|2021-10-15 09:20:00|11607.2|11606.6|11605.4|11604.8|11607.7|11607|11604.6|11603.9|341
1634289900000|2021-10-15 09:25:00|11605.2|11604.6|11605.7|11604.8|11606.3|11605.7|11603.5|11602.9|408
1634290200000|2021-10-15 09:30:00|11605.8|11604.9|11604.1|11603.5|11606.3|11605.7|11602.7|11601.8|426
1634290500000|2021-10-15 09:35:00|11604.3|11603.4|11600.8|11599.9|11604.3|11603.6|11600.4|11599.6|445
1634290800000|2021-10-15 09:40:00|11600.7|11599.8|11600|11599.1|11601.5|11600.7|11599.2|11598.4|450
1634291100000|2021-10-15 09:45:00|11599.7|11599|11602.8|11601.9|11603.9|11603.2|11599.1|11598.4|463
1634291400000|2021-10-15 09:50:00|11602.9|11602|11603.5|11602.9|11605|11604.1|11602.2|11601.5|374
1634291700000|2021-10-15 09:55:00|11603.6|11603|11603.7|11603.1|11605.4|11604.7|11603|11602.4|384
1634292000000|2021-10-15 10:00:00|11603.8|11602.9|11603.2|11602.6|11604.3|11603.6|11601.4|11600.8|483
1634292300000|2021-10-15 10:05:00|11603.1|11602.5|11605.1|11604.5|11606.8|11606|11603|11602.3|368
1634292600000|2021-10-15 10:10:00|11605|11604.4|11607.6|11607|11608.9|11608.1|11604.3|11603.6|542
1634292900000|2021-10-15 10:15:00|11607.7|11606.8|11607.3|11606.7|11609.6|11608.9|11604.6|11603.8|444
1634293200000|2021-10-15 10:20:00|11607.4|11606.8|11607.1|11606.5|11608|11607.3|11604.9|11604.1|415
1634293500000|2021-10-15 10:25:00|11607.2|11606.6|11609.3|11608.4|11609.3|11608.6|11606.2|11605.5|417
1634293800000|2021-10-15 10:30:00|11609.1|11608.5|11608.7|11607.8|11610.1|11609.5|11607.6|11606.7|436
1634294100000|2021-10-15 10:35:00|11608.8|11607.9|11608.9|11608.3|11612.2|11611.4|11608.5|11607.8|500
1634294400000|2021-10-15 10:40:00|11608.6|11608|11611.3|11610.7|11611.6|11610.7|11607.1|11606.4|518
1634294700000|2021-10-15 10:45:00|11611.5|11610.9|11610.3|11609.7|11612.4|11611.7|11610.2|11609.3|409
1634295000000|2021-10-15 10:50:00|11610.2|11609.6|11610.8|11609.9|11612.3|11611.6|11610.1|11609.5|292
1634295300000|2021-10-15 10:55:00|11610.9|11610|11610.4|11609.8|11612.7|11611.9|11608.6|11607.7|496
1634295600000|2021-10-15 11:00:00|11610.6|11609.7|11609|11608.4|11610.6|11609.9|11607.5|11606.8|558
1634295900000|2021-10-15 11:05:00|11608.9|11608.3|11608.6|11608|11609.7|11609|11607.9|11607.2|422
1634296200000|2021-10-15 11:10:00|11608.5|11607.9|11609.1|11608.2|11610.2|11609.5|11608.3|11607.6|348
1634296500000|2021-10-15 11:15:00|11609|11608.1|11610|11609.4|11611.2|11610.5|11609|11608.1|409
1634296800000|2021-10-15 11:20:00|11609.9|11609.3|11607.6|11606.7|11610.6|11609.9|11605.5|11604.9|418
1634297100000|2021-10-15 11:25:00|11607.4|11606.8|11604.1|11603.2|11607.6|11606.9|11603.8|11602.9|382
1634297400000|2021-10-15 11:30:00|11604|11603.1|11606.5|11605.6|11607.7|11606.9|11603.9|11603.1|394
1634297700000|2021-10-15 11:35:00|11606.2|11605.5|11605.7|11604.8|11606.7|11606|11603.5|11602.8|356
1634298000000|2021-10-15 11:40:00|11605.6|11605|11602.1|11601.2|11605.8|11605.1|11601.8|11601.1|425
1634298300000|2021-10-15 11:45:00|11602|11601.1|11603.6|11602.7|11603.7|11603.1|11599.9|11599.2|508
1634298600000|2021-10-15 11:50:00|11603.7|11602.8|11604.5|11603.6|11605.6|11604.8|11603.2|11602.6|321
1634298900000|2021-10-15 11:55:00|11604.4|11603.8|11603.5|11602.9|11604.8|11604.2|11602.4|11601.7|381
1634299200000|2021-10-15 12:00:00|11603.6|11603|11603|11602.4|11603.8|11603.2|11601.9|11601.2|540
1634299500000|2021-10-15 12:05:00|11603.2|11602.3|11602.6|11601.7|11603.6|11602.8|11602|11601.3|464
1634299800000|2021-10-15 12:10:00|11602.5|11601.9|11602.7|11601.8|11604.2|11603.5|11601.9|11601.2|451
1634300100000|2021-10-15 12:15:00|11602.8|11601.9|11599.6|11599|11604.2|11603.5|11599.3|11598.7|574
1634300400000|2021-10-15 12:20:00|11599.5|11598.9|11597.6|11596.7|11599.9|11599.1|11596.4|11595.8|618
1634300700000|2021-10-15 12:25:00|11597.5|11596.6|11595.7|11593.2|11597.5|11596.7|11595.1|11593|591
1634301000000|2021-10-15 12:30:00|11595.5|11593.1|11595.7|11594.8|11596.5|11595.6|11589.3|11588.4|1014
1634301300000|2021-10-15 12:35:00|11595.6|11594.7|11598.4|11597.5|11599.5|11598.6|11594.3|11593.5|880
1634301600000|2021-10-15 12:40:00|11598.5|11597.6|11603.7|11603.1|11604.3|11603.4|11595.6|11594.5|862
1634301900000|2021-10-15 12:45:00|11604.2|11603.3|11601.6|11600.7|11604.9|11604|11600.7|11599.8|737
1634302200000|2021-10-15 12:50:00|11601.5|11600.6|11592.6|11591.7|11601.6|11600.9|11592|11591.1|923
1634302500000|2021-10-15 12:55:00|11592.4|11591.8|11592.4|11591.5|11594.3|11593.7|11591.8|11591|829
1634302800000|2021-10-15 13:00:00|11593|11591.8|11595|11594.4|11596.3|11595.6|11592.5|11591.7|831
1634303100000|2021-10-15 13:05:00|11594.9|11594.3|11595.4|11594.5|11598.1|11597.4|11594.5|11593.8|711
1634303400000|2021-10-15 13:10:00|11595.3|11594.4|11594.4|11593.8|11599.1|11598.2|11593.8|11593.2|746
1634303700000|2021-10-15 13:15:00|11594.5|11593.9|11598.4|11597.8|11599.3|11598.5|11593.5|11592.8|783
1634304000000|2021-10-15 13:20:00|11598.1|11597.5|11599.2|11598.6|11603.1|11602.2|11598.1|11597.4|689
1634304300000|2021-10-15 13:25:00|11599.3|11598.7|11604.2|11603.6|11604.8|11604|11598.6|11598|685
1634304600000|2021-10-15 13:30:00|11604.5|11603.9|11601.6|11600.7|11604.9|11604.2|11600.3|11599.4|980
1634304900000|2021-10-15 13:35:00|11601.3|11600.8|11602|11601.1|11605.1|11604.5|11601|11600.3|817
1634305200000|2021-10-15 13:40:00|11602.1|11601.5|11601.8|11601.2|11603|11602.4|11599.7|11599|831
1634305500000|2021-10-15 13:45:00|11601.9|11601.3|11600.3|11599.7|11605.1|11604.5|11599.9|11599.1|758
1634305800000|2021-10-15 13:50:00|11600.2|11599.6|11597.4|11596.8|11600.4|11599.7|11597.4|11596.7|603
1634306100000|2021-10-15 13:55:00|11597.5|11596.9|11594|11593.1|11599.2|11598.6|11593.4|11592.5|682
1634306400000|2021-10-15 14:00:00|11594.1|11593.2|11594.6|11593.7|11599.2|11598.3|11594.1|11593.2|960
1634306700000|2021-10-15 14:05:00|11594.5|11593.9|11594.5|11593.9|11595.6|11594.9|11591.1|11590.5|807
1634307000000|2021-10-15 14:10:00|11594.4|11593.8|11593.4|11592.5|11595.6|11594.7|11592.2|11591.5|649
1634307300000|2021-10-15 14:15:00|11593.3|11592.4|11592.3|11591.4|11593.4|11592.5|11589.4|11588.8|725
1634307600000|2021-10-15 14:20:00|11591.9|11591.3|11593.7|11593.1|11595|11594.4|11590.8|11590.1|589
1634307900000|2021-10-15 14:25:00|11593.9|11593|11594.7|11593.8|11595.4|11594.5|11590.2|11589.6|713
1634308200000|2021-10-15 14:30:00|11594.6|11593.7|11596.2|11595.6|11596.3|11595.7|11592.5|11591.8|650
1634308500000|2021-10-15 14:35:00|11596.3|11595.4|11598.8|11597.9|11602.8|11602|11596.1|11595.3|826
1634308800000|2021-10-15 14:40:00|11598.6|11598|11601.4|11600.8|11602.9|11602.1|11598.3|11597.7|762
1634309100000|2021-10-15 14:45:00|11601.6|11600.7|11607.1|11606.2|11609.4|11608.5|11601|11600.1|836
1634309400000|2021-10-15 14:50:00|11607|11606.1|11610.2|11609.6|11610.7|11609.8|11606.2|11605.3|865
1634309700000|2021-10-15 14:55:00|11610.1|11609.5|11606|11605.4|11610.2|11609.5|11604.5|11603.7|1112
1634310000000|2021-10-15 15:00:00|11605.9|11605.3|11605.8|11605.2|11607.6|11606.9|11603.5|11602.7|996
1634310300000|2021-10-15 15:05:00|11606|11605.4|11605.5|11604.9|11609.4|11608.6|11605.2|11604.4|734
1634310600000|2021-10-15 15:10:00|11605.8|11605.2|11601.5|11600.6|11606.7|11606|11601.1|11600.4|648
1634310900000|2021-10-15 15:15:00|11601.4|11600.5|11601.9|11601.3|11603.5|11602.7|11599.6|11598.9|625
1634311200000|2021-10-15 15:20:00|11602.1|11601.2|11602|11601.4|11603.3|11602.6|11600.9|11600.3|532
1634311500000|2021-10-15 15:25:00|11602.2|11601.3|11600.8|11600.2|11602.4|11601.7|11599.2|11598.6|459
1634311800000|2021-10-15 15:30:00|11600.9|11600.3|11597.3|11596.7|11601.6|11600.8|11597.2|11596.6|486
1634312100000|2021-10-15 15:35:00|11597.5|11596.6|11597.1|11596.5|11599.2|11598.5|11595.7|11594.9|617
1634312400000|2021-10-15 15:40:00|11597|11596.4|11595.6|11594.7|11597.6|11596.7|11595.3|11594.5|526
1634312700000|2021-10-15 15:45:00|11595.4|11594.8|11596.2|11595.6|11596.5|11595.7|11595.2|11594.4|492
1634313000000|2021-10-15 15:50:00|11596.1|11595.5|11596.2|11595.6|11596.7|11595.8|11594.3|11593.6|583
1634313300000|2021-10-15 15:55:00|11596.3|11595.4|11593.9|11593|11597.3|11596.5|11593.7|11593|577
1634313600000|2021-10-15 16:00:00|11593.8|11592.9|11593.2|11592.3|11594.1|11593.4|11591.7|11591|583
1634313900000|2021-10-15 16:05:00|11593.3|11592.4|11594.5|11593.6|11595.5|11594.7|11592.2|11591.3|445
1634314200000|2021-10-15 16:10:00|11594.6|11593.7|11594.5|11593.6|11594.7|11593.9|11592.3|11591.5|345
1634314500000|2021-10-15 16:15:00|11594.4|11593.8|11594|11593.1|11595.2|11594.4|11593.8|11593|326
1634314800000|2021-10-15 16:20:00|11593.9|11593|11592.3|11591.7|11595.1|11594.4|11592.1|11591.5|446
1634315100000|2021-10-15 16:25:00|11592.4|11591.8|11592.2|11591.6|11592.6|11592|11591.6|11590.9|358
1634315400000|2021-10-15 16:30:00|11592.3|11591.7|11591.5|11590.9|11593.1|11592.4|11591.5|11590.9|323
1634315700000|2021-10-15 16:35:00|11591.6|11590.7|11593.8|11592.9|11594.5|11593.8|11591.4|11590.7|364
1634316000000|2021-10-15 16:40:00|11593.6|11593|11593.5|11592.6|11594.4|11593.7|11593.3|11592.6|245
1634316300000|2021-10-15 16:45:00|11593.6|11592.7|11594.5|11593.9|11597.1|11596.4|11593.3|11592.5|399
1634316600000|2021-10-15 16:50:00|11594.4|11593.8|11595.9|11595.3|11596.2|11595.5|11593.8|11593.1|305
1634316900000|2021-10-15 16:55:00|11596|11595.4|11595.4|11594.8|11597.3|11596.5|11595.4|11594.8|257
1634317200000|2021-10-15 17:00:00|11595.5|11594.9|11595.6|11594.7|11595.9|11595.3|11593.4|11592.6|362
1634317500000|2021-10-15 17:05:00|11595.7|11594.8|11595.3|11594.7|11596.7|11595.9|11594.9|11594.2|320
1634317800000|2021-10-15 17:10:00|11595.1|11594.5|11595.7|11594.8|11596.3|11595.5|11594.6|11594|236
1634318100000|2021-10-15 17:15:00|11595.8|11594.9|11596|11595.4|11596.3|11595.6|11595.2|11594.4|287
1634318400000|2021-10-15 17:20:00|11596.3|11595.5|11597.3|11596.4|11597.4|11596.6|11596|11595.2|284
1634318700000|2021-10-15 17:25:00|11597.4|11596.5|11596.7|11596.1|11598.2|11597.5|11596.6|11595.9|211
1634319000000|2021-10-15 17:30:00|11596.8|11596.2|11599.1|11598.2|11599.3|11598.6|11596.8|11596|261
1634319300000|2021-10-15 17:35:00|11599|11598.1|11599.4|11598.5|11599.7|11599|11597.8|11597|249
1634319600000|2021-10-15 17:40:00|11599.3|11598.4|11599.3|11598.7|11599.7|11599|11598.2|11597.4|223
1634319900000|2021-10-15 17:45:00|11599.2|11598.6|11599.7|11598.8|11600.1|11599.3|11598.8|11598|300
1634320200000|2021-10-15 17:50:00|11599.5|11598.9|11598.2|11597.6|11600.3|11599.7|11598.1|11597.4|215
1634320500000|2021-10-15 17:55:00|11598.5|11597.5|11596.8|11596.2|11598.6|11597.9|11596.6|11595.7|273
1634320800000|2021-10-15 18:00:00|11596.9|11596.3|11596.9|11596.3|11597.2|11596.5|11595.8|11595.1|351
1634321100000|2021-10-15 18:05:00|11596.8|11596.2|11598.6|11597.7|11598.8|11597.9|11596.4|11595.6|217
1634321400000|2021-10-15 18:10:00|11598.5|11597.9|11597.3|11596.7|11598.8|11598.1|11596.7|11596.1|269
1634321700000|2021-10-15 18:15:00|11597.8|11597.2|11598.2|11597.3|11599.6|11599|11597.7|11597|279
1634322000000|2021-10-15 18:20:00|11598.1|11597.5|11597.1|11596.2|11598.7|11598|11596.7|11596.1|195
1634322300000|2021-10-15 18:25:00|11597|11596.1|11596.1|11595.2|11597.7|11596.9|11596.1|11595.2|262
1634322600000|2021-10-15 18:30:00|11596.2|11595.3|11595.8|11594.9|11596.3|11595.5|11594.4|11593.7|393
1634322900000|2021-10-15 18:35:00|11595.7|11595.2|11598.7|11597.8|11598.7|11597.8|11595.7|11594.9|347
1634323200000|2021-10-15 18:40:00|11598.8|11597.9|11599.3|11598.4|11599.7|11599|11597.7|11596.8|336
1634323500000|2021-10-15 18:45:00|11599.2|11598.6|11602.3|11601.4|11602.3|11601.4|11598.6|11597.8|340
1634323800000|2021-10-15 18:50:00|11602.2|11601.3|11603.5|11602.9|11603.8|11603.1|11601.3|11600.6|352
1634324100000|2021-10-15 18:55:00|11603.6|11603|11606.1|11605.2|11606.3|11605.5|11603.5|11602.7|491
1634324400000|2021-10-15 19:00:00|11605.6|11604.7|11605.2|11604.3|11606.3|11605.5|11605.1|11604.2|359
1634324700000|2021-10-15 19:05:00|11605.1|11604.2|11603|11602.4|11605.4|11604.6|11603|11602.3|293
1634325000000|2021-10-15 19:10:00|11603.1|11602.5|11603.6|11603|11604.1|11603.5|11602.8|11602.1|342
1634325300000|2021-10-15 19:15:00|11603.5|11602.9|11602.3|11601.7|11604.1|11603.4|11602|11601.3|363
1634325600000|2021-10-15 19:20:00|11602.4|11601.8|11602.9|11602|11603.2|11602.4|11601.7|11600.8|294
1634325900000|2021-10-15 19:25:00|11603|11602.1|11602.2|11601.3|11603|11602.2|11601.5|11600.7|258
1634326200000|2021-10-15 19:30:00|11602.1|11601.2|11601.8|11600.9|11602.1|11601.2|11600.4|11599.5|291
1634326500000|2021-10-15 19:35:00|11601.6|11601|11603.1|11602.2|11603.2|11602.4|11601.5|11600.7|312
1634326800000|2021-10-15 19:40:00|11603|11602.1|11605.9|11605|11605.9|11605.1|11602.8|11602.1|351
1634327100000|2021-10-15 19:45:00|11605.8|11604.9|11604.2|11603.3|11605.8|11604.9|11603.2|11602.3|314
1634327400000|2021-10-15 19:50:00|11604.3|11603.4|11605.6|11604.7|11605.7|11604.9|11604|11603.1|199
1634327700000|2021-10-15 19:55:00|11605.7|11604.8|11603.5|11602.9|11606.3|11605.5|11603.2|11602.5|352
1634328000000|2021-10-15 20:00:00|11603.7|11602.8|11605.1|11604.2|11605.2|11604.3|11603.3|11602.6|273
1634328300000|2021-10-15 20:05:00|11604.9|11604.3|11605.4|11604.8|11606.2|11605.4|11604.9|11604.2|169
1634328600000|2021-10-15 20:10:00|11605.6|11604.7|11604.3|11603.4|11605.9|11605|11603.9|11603|158
1634328900000|2021-10-15 20:15:00|11604.1|11603.2|11603.7|11602.8|11604.2|11603.3|11603.4|11602.7|108
1634329200000|2021-10-15 20:20:00|11603.5|11602.9|11603.5|11602.9|11603.7|11603|11603.4|11602.6|44
1634329500000|2021-10-15 20:25:00|11603.6|11602.7|11600.5|11599.6|11603.6|11602.9|11600.4|11599.5|149
1634329800000|2021-10-15 20:30:00|11600.6|11599.7|11601.7|11600.8|11602|11601.1|11599.7|11598.8|286
1634330100000|2021-10-15 20:35:00|11601.6|11600.7|11602.4|11601.5|11602.8|11601.9|11601|11600.1|155
1634330400000|2021-10-15 20:40:00|11602.3|11601.4|11599.5|11598.6|11602.7|11601.8|11598.9|11598|190
1634330700000|2021-10-15 20:45:00|11599.6|11598.7|11600.1|11599.2|11601.1|11600.2|11598.7|11597.8|204
1634331000000|2021-10-15 20:50:00|11600|11599.1|11599.3|11598.4|11600.9|11600|11598.4|11597.5|247
1634331300000|2021-10-15 20:55:00|11599.2|11598.3|11601.1|11597.7|11602.6|11600.3|11599.2|11597.1|278
1634500800000|2021-10-17 20:00:00|11596.2|11590.9|11595.6|11590.5|11596.2|11590.9|11595.5|11589.7|16
1634501100000|2021-10-17 20:05:00|11596.1|11590.3|11595.6|11590.5|11596.1|11590.5|11595.6|11589.8|4
1634501400000|2021-10-17 20:10:00|11595.8|11590.3|11595.5|11590.4|11596.7|11590.9|11595.5|11589.7|6
1634501700000|2021-10-17 20:15:00|11595.4|11589.8|11595.5|11590.4|11595.7|11590.5|11595.3|11589.7|12
1634502000000|2021-10-17 20:20:00|11596.1|11589.8|11595.5|11590.4|11596.1|11590.7|11595.4|11589.8|10
1634502300000|2021-10-17 20:25:00|11595.7|11590.5|11595.6|11590.3|11598.7|11591|11595.3|11589.7|20
1634502600000|2021-10-17 20:30:00|11595.5|11590.2|11595.8|11590.1|11596.5|11591.5|11595.5|11590|17
1634502900000|2021-10-17 20:35:00|11596.1|11589.8|11595.6|11590.3|11598|11592.5|11595.6|11589.7|16
1634503200000|2021-10-17 20:40:00|11595.7|11589.9|11595.8|11590.1|11595.8|11593|11594.9|11589.9|8
1634503500000|2021-10-17 20:45:00|11595.6|11590.5|11595.6|11590.5|11595.8|11593.2|11595.1|11590.1|5
1634503800000|2021-10-17 20:50:00|11595.8|11590.1|11595.8|11590.1|11598|11592.6|11595.6|11589.8|10
1634504100000|2021-10-17 20:55:00|11595.6|11590.3|11595.6|11590.5|11598|11592.5|11595.6|11589.8|13
1634504400000|2021-10-17 21:00:00|11595.7|11590.4|11599.5|11593.1|11601.6|11593.5|11594.4|11590.4|47
1634504700000|2021-10-17 21:05:00|11602|11593.5|11603.9|11596.9|11607.3|11597.8|11598.9|11591.3|107
1634505000000|2021-10-17 21:10:00|11604.6|11597.6|11603.5|11596.5|11604.8|11597.8|11602.7|11595.7|140
1634505300000|2021-10-17 21:15:00|11603.7|11596.7|11604.5|11597.5|11605.1|11598.1|11602.4|11595.4|123
1634505600000|2021-10-17 21:20:00|11603.7|11596.7|11604.3|11597.3|11605.2|11598.2|11602.5|11595.5|44
1634505900000|2021-10-17 21:25:00|11603.5|11596.5|11604.2|11600.1|11607|11600.4|11601.4|11595.4|174
1634506200000|2021-10-17 21:30:00|11604.3|11600.2|11604.2|11600.4|11605.4|11600.6|11602.9|11599.2|70
1634506500000|2021-10-17 21:35:00|11604.1|11600.5|11603.1|11596.1|11605|11600.9|11600.2|11593.8|170
1634506800000|2021-10-17 21:40:00|11603.4|11596.4|11603|11596|11603.8|11598.2|11601.8|11595.6|135
1634507100000|2021-10-17 21:45:00|11603.1|11596.8|11604.8|11599.5|11605.5|11600.1|11603.1|11596.8|186
1634507400000|2021-10-17 21:50:00|11605.3|11599.6|11603.7|11596.7|11605.8|11600.1|11603.2|11596.2|108
1634507700000|2021-10-17 21:55:00|11604.2|11597.2|11605|11598|11605.6|11599.8|11603.1|11596.9|151
1634508000000|2021-10-17 22:00:00|11604.7|11597.7|11604.2|11601.2|11606.5|11601.9|11602.3|11596.8|788
1634508300000|2021-10-17 22:05:00|11604.1|11601.3|11605.1|11602.6|11605.7|11603.3|11603.3|11599.2|594
1634508600000|2021-10-17 22:10:00|11604.9|11602.9|11604.9|11603|11607.2|11604.5|11604|11598.7|570
1634508900000|2021-10-17 22:15:00|11604.8|11603.2|11603.1|11601.8|11605.6|11603.7|11602.1|11600.9|527
1634509200000|2021-10-17 22:20:00|11603|11601.7|11601.5|11600.2|11604|11602.7|11600.6|11599.6|361
1634509500000|2021-10-17 22:25:00|11601.1|11600.1|11600.6|11599.5|11602.7|11601.3|11600.2|11599|467
1634509800000|2021-10-17 22:30:00|11600.4|11599.6|11599.3|11598.1|11602|11600.8|11598.9|11597.9|375
1634510100000|2021-10-17 22:35:00|11599.2|11598.3|11599.4|11598.5|11600.2|11598.9|11598.9|11597.9|316
1634510400000|2021-10-17 22:40:00|11599.5|11598.6|11599.3|11598|11599.9|11598.9|11598.9|11597.8|259
1634510700000|2021-10-17 22:45:00|11599.4|11598.1|11599.4|11598.5|11601|11600.1|11598.8|11597.9|202
1634511000000|2021-10-17 22:50:00|11599.5|11598.6|11600.3|11599.4|11600.6|11599.7|11599.3|11598.4|139
1634511300000|2021-10-17 22:55:00|11600.5|11599.3|11600.2|11599.3|11600.9|11599.7|11599.7|11598.6|193
1634511600000|2021-10-17 23:00:00|11600.3|11599.4|11598.6|11597.7|11600.3|11599.4|11597.4|11596.5|212
1634511900000|2021-10-17 23:05:00|11598.7|11597.8|11599.4|11598.5|11600.5|11599.8|11598.4|11597.5|209
1634512200000|2021-10-17 23:10:00|11599.1|11598.2|11601|11600.1|11601.1|11600.2|11598.4|11597.6|188
1634512500000|2021-10-17 23:15:00|11601.1|11600.2|11601.7|11600.8|11601.7|11600.8|11600.8|11600|67
1634512800000|2021-10-17 23:20:00|11601.6|11600.7|11600|11599.1|11601.8|11600.9|11599.7|11598.9|123
1634513100000|2021-10-17 23:25:00|11599.9|11599|11601.1|11600.2|11601.1|11600.2|11599.9|11599|92
1634513400000|2021-10-17 23:30:00|11601.4|11600.5|11601.1|11600.2|11601.7|11600.8|11600.6|11599.7|109
1634513700000|2021-10-17 23:35:00|11601.2|11600.3|11601|11600.1|11601.8|11600.9|11600.9|11600|103
1634514000000|2021-10-17 23:40:00|11601.1|11600.2|11600.1|11599.2|11601.2|11600.3|11600.1|11599.2|105
1634514300000|2021-10-17 23:45:00|11600.2|11599.3|11600.5|11599.9|11600.7|11599.9|11599.1|11598.2|130
1634514600000|2021-10-17 23:50:00|11600.6|11599.7|11600.2|11599.3|11600.8|11600|11600.1|11599.3|122
1634514900000|2021-10-17 23:55:00|11600.1|11599.2|11596.9|11596|11600.3|11599.5|11596.9|11596|276
1634515200000|2021-10-18 00:00:00|11597|11596.1|11597.2|11596.3|11598.2|11597.4|11595.4|11594.7|350
1634515500000|2021-10-18 00:05:00|11597.1|11596.2|11594.6|11593.7|11597.3|11596.4|11594.5|11593.6|177
1634515800000|2021-10-18 00:10:00|11594.7|11593.8|11594.7|11594.1|11595.1|11594.2|11592.4|11591.6|292
1634516100000|2021-10-18 00:15:00|11594.8|11593.9|11592.1|11591.2|11595.2|11594.5|11591.9|11591.1|278
1634516400000|2021-10-18 00:20:00|11592.2|11591.3|11593.1|11592.5|11594.2|11593.5|11591.9|11591.1|268
1634516700000|2021-10-18 00:25:00|11593|11592.4|11592.7|11591.8|11593.7|11592.8|11591.5|11590.6|250
1634517000000|2021-10-18 00:30:00|11592.6|11591.7|11591.8|11590.9|11592.6|11591.8|11590.1|11589.2|214
1634517300000|2021-10-18 00:35:00|11591.7|11590.8|11587.7|11586.8|11592.2|11591.5|11587.6|11586.8|268
1634517600000|2021-10-18 00:40:00|11587.8|11586.9|11588.8|11587.9|11589.3|11588.5|11586.6|11585.8|248
1634517900000|2021-10-18 00:45:00|11588.7|11588.1|11587.2|11586.3|11588.8|11588.2|11586.2|11585.5|223
1634518200000|2021-10-18 00:50:00|11587.3|11586.4|11585.2|11584.3|11587.4|11586.6|11585|11584.1|366
1634518500000|2021-10-18 00:55:00|11585.3|11584.4|11584.6|11583.7|11586|11585.1|11583.4|11582.5|427
1634518800000|2021-10-18 01:00:00|11584.7|11583.8|11588.4|11587.5|11588.6|11587.8|11583.4|11582.8|486
1634519100000|2021-10-18 01:05:00|11588.3|11587.4|11589.5|11588.6|11590.6|11589.7|11588.3|11587.4|372
1634519400000|2021-10-18 01:10:00|11589.4|11588.5|11590|11589.1|11590.1|11589.3|11588|11587.3|356
1634519700000|2021-10-18 01:15:00|11590.1|11589.2|11589.4|11588.8|11591|11590.1|11588.3|11587.6|390
1634520000000|2021-10-18 01:20:00|11589.3|11588.7|11590.9|11590.3|11591.1|11590.4|11588.7|11587.9|299
1634520300000|2021-10-18 01:25:00|11591|11590.4|11589.4|11588.5|11592|11591.1|11589.4|11588.5|289
1634520600000|2021-10-18 01:30:00|11589.3|11588.7|11591.4|11590.5|11592.2|11591.4|11589.1|11588.4|352
1634520900000|2021-10-18 01:35:00|11591.3|11590.4|11588.9|11588|11591.5|11590.8|11588.8|11588|281
1634521200000|2021-10-18 01:40:00|11588.8|11587.9|11593|11592.1|11593|11592.1|11588.8|11587.9|247
1634521500000|2021-10-18 01:45:00|11592.9|11592|11589.6|11589|11593|11592.1|11589.5|11588.8|253
1634521800000|2021-10-18 01:50:00|11589.5|11588.9|11589.9|11589.3|11590.9|11590.1|11589.4|11588.5|229
1634522100000|2021-10-18 01:55:00|11590.1|11589.2|11591.1|11590.2|11591.7|11590.9|11589.9|11589|253
1634522400000|2021-10-18 02:00:00|11590.9|11590.3|11592.2|11591.6|11592.4|11591.6|11590.6|11589.9|269
1634522700000|2021-10-18 02:05:00|11592.4|11591.5|11591.8|11590.9|11592.9|11592.1|11591.2|11590.5|254
1634523000000|2021-10-18 02:10:00|11591.7|11590.8|11591.2|11590.6|11592.7|11591.9|11590.7|11590.1|286
1634523300000|2021-10-18 02:15:00|11591.4|11590.5|11593.4|11592.5|11593.4|11592.7|11591.1|11590.4|202
1634523600000|2021-10-18 02:20:00|11593|11592.4|11594|11593.1|11594.6|11593.7|11592.7|11592|140
1634523900000|2021-10-18 02:25:00|11593.9|11593|11593.4|11592.8|11594.4|11593.6|11592.7|11591.9|174
1634524200000|2021-10-18 02:30:00|11593.3|11592.7|11592.9|11592|11594.1|11593.2|11592.7|11592|196
1634524500000|2021-10-18 02:35:00|11592.7|11591.8|11591.8|11591.2|11592.8|11591.9|11591.2|11590.4|289
1634524800000|2021-10-18 02:40:00|11591.7|11591.1|11592.8|11591.9|11593|11592.1|11591.7|11591.1|228
1634525100000|2021-10-18 02:45:00|11592.9|11592|11593.5|11592.6|11593.5|11592.7|11592.6|11591.9|183
1634525400000|2021-10-18 02:50:00|11593.4|11592.5|11593.2|11592.3|11594.4|11593.5|11593.2|11592.3|168
1634525700000|2021-10-18 02:55:00|11593.3|11592.4|11591.3|11590.4|11593.3|11592.4|11590.2|11589.5|221
1634526000000|2021-10-18 03:00:00|11591.4|11590.5|11589.8|11589.2|11592.2|11591.4|11589.3|11588.5|275
1634526300000|2021-10-18 03:05:00|11589.9|11589|11588.9|11588|11590|11589.3|11588.6|11587.8|178
1634526600000|2021-10-18 03:10:00|11589|11588.1|11588|11587.1|11589.3|11588.4|11587.8|11586.9|227
1634526900000|2021-10-18 03:15:00|11588.1|11587.2|11588.8|11587.9|11588.9|11588.1|11587.5|11586.6|167
1634527200000|2021-10-18 03:20:00|11588.7|11587.8|11586.3|11585.4|11588.7|11587.8|11585.8|11584.9|227
1634527500000|2021-10-18 03:25:00|11586|11585.3|11584.3|11583.4|11586.5|11585.6|11584.3|11583.4|209
1634527800000|2021-10-18 03:30:00|11584.2|11583.3|11583.8|11582.9|11584.4|11583.6|11583.3|11582.6|215
1634528100000|2021-10-18 03:35:00|11583.9|11583|11582.9|11582|11584.3|11583.6|11582.7|11581.9|245
1634528400000|2021-10-18 03:40:00|11582.8|11582.2|11583.8|11583.2|11584.3|11583.5|11582.5|11581.6|288
1634528700000|2021-10-18 03:45:00|11583.9|11583.3|11584.3|11583.4|11584.4|11583.6|11582.1|11581.4|217
1634529000000|2021-10-18 03:50:00|11584.2|11583.3|11583.2|11582.6|11584.2|11583.4|11582.9|11582.2|230
1634529300000|2021-10-18 03:55:00|11583.4|11582.5|11582.3|11581.4|11583.5|11582.7|11581.8|11580.9|252
1634529600000|2021-10-18 04:00:00|11582.4|11581.5|11582.5|11581.6|11582.9|11582.2|11581.8|11581.1|191
1634529900000|2021-10-18 04:05:00|11582.4|11581.5|11582.4|11581.5|11582.9|11582.2|11582.1|11581.4|131
1634530200000|2021-10-18 04:10:00|11582.5|11581.6|11582.4|11581.5|11582.6|11581.8|11582.2|11581.3|68
1634530500000|2021-10-18 04:15:00|11582.3|11581.4|11581.8|11580.9|11583.4|11582.5|11581.6|11580.8|144
1634530800000|2021-10-18 04:20:00|11581.7|11581.1|11581.6|11580.7|11582.3|11581.5|11581.4|11580.6|148
1634531100000|2021-10-18 04:25:00|11581.5|11580.9|11581.8|11580.9|11582|11581.2|11581.5|11580.6|63
1634531400000|2021-10-18 04:30:00|11581.7|11580.8|11581.9|11581|11582.8|11582.1|11581.7|11580.8|146
1634531700000|2021-10-18 04:35:00|11582|11581.1|11582|11581.1|11582.3|11581.6|11580.6|11579.9|221
1634532000000|2021-10-18 04:40:00|11581.9|11581.4|11582.2|11581.3|11582.6|11581.9|11581.1|11580.3|227
1634532300000|2021-10-18 04:45:00|11582.1|11581.2|11581.9|11581|11582.4|11581.6|11581.7|11580.9|127
1634532600000|2021-10-18 04:50:00|11582|11581.1|11578.8|11577.9|11582|11581.2|11578.6|11577.7|203
1634532900000|2021-10-18 04:55:00|11579|11578.1|11579.1|11578.5|11579.9|11579.2|11578.2|11577.5|246
1634533200000|2021-10-18 05:00:00|11579.3|11578.4|11579.4|11578.5|11580.6|11579.8|11579|11578.2|223
1634533500000|2021-10-18 05:05:00|11579.3|11578.4|11580.3|11579.7|11580.4|11579.7|11579.1|11578.3|132
1634533800000|2021-10-18 05:10:00|11580.2|11579.6|11581.1|11580.2|11581.3|11580.6|11579|11578.4|194
1634534100000|2021-10-18 05:15:00|11580.8|11580|11580.3|11579.4|11581.8|11580.9|11580.1|11579.4|166
1634534400000|2021-10-18 05:20:00|11580.4|11579.5|11580.8|11579.9|11581.3|11580.4|11579.7|11579|195
1634534700000|2021-10-18 05:25:00|11580.9|11580|11579.6|11578.7|11581.2|11580.3|11579.4|11578.7|146
1634535000000|2021-10-18 05:30:00|11579.7|11578.8|11580.9|11580|11581.5|11580.8|11579.7|11578.8|244
1634535300000|2021-10-18 05:35:00|11580.7|11580.1|11581|11580.1|11581.5|11580.8|11580.2|11579.5|201
1634535600000|2021-10-18 05:40:00|11581.1|11580.2|11581.6|11580.7|11582.3|11581.5|11580.6|11580|197
1634535900000|2021-10-18 05:45:00|11581.7|11580.8|11580.8|11579.9|11582.3|11581.4|11580.3|11579.4|162
1634536200000|2021-10-18 05:50:00|11580.7|11579.8|11580|11579.1|11581|11580.2|11579.6|11578.7|201
1634536500000|2021-10-18 05:55:00|11579.9|11579|11578.7|11577.8|11580.8|11579.9|11578.3|11577.5|249
1634536800000|2021-10-18 06:00:00|11578.8|11577.9|11577.9|11577|11580.8|11580|11575.9|11575|488
1634537100000|2021-10-18 06:05:00|11577.8|11576.9|11578.7|11577.8|11579.8|11579.1|11577.4|11576.5|403
1634537400000|2021-10-18 06:10:00|11578.6|11577.7|11579.7|11579.1|11580.9|11580.1|11578.2|11577.3|398
1634537700000|2021-10-18 06:15:00|11579.9|11579|11576.7|11576.1|11579.9|11579.2|11576.7|11576.1|336
1634538000000|2021-10-18 06:20:00|11576.8|11575.9|11576.8|11575.9|11577.1|11576.2|11575|11574.1|467
1634538300000|2021-10-18 06:25:00|11576.7|11575.8|11574.1|11573.2|11576.8|11575.9|11574|11573.1|366
1634538600000|2021-10-18 06:30:00|11574|11573.1|11576|11575.1|11576.9|11576.1|11574|11573.1|492
1634538900000|2021-10-18 06:35:00|11575.9|11575|11574.4|11573.5|11576.7|11575.9|11574.2|11573.4|411
1634539200000|2021-10-18 06:40:00|11573.9|11573.3|11574.3|11573.4|11575|11574.1|11573.5|11572.7|348
1634539500000|2021-10-18 06:45:00|11574.4|11573.5|11573.8|11572.9|11574.7|11574|11572.1|11571.3|434
1634539800000|2021-10-18 06:50:00|11573.7|11572.8|11575.9|11575|11576.8|11575.9|11573.1|11572.4|314
1634540100000|2021-10-18 06:55:00|11575.8|11574.9|11576.3|11575.7|11577.1|11576.3|11575.5|11574.7|278
1634540400000|2021-10-18 07:00:00|11576.4|11575.4|11576.5|11575.6|11578.5|11577.7|11575.3|11574.4|529
1634540700000|2021-10-18 07:05:00|11576.6|11575.7|11580|11579.1|11580|11579.2|11576.3|11575.6|550
1634541000000|2021-10-18 07:10:00|11579.9|11579|11583|11582.1|11583.1|11582.5|11579.7|11578.8|590
1634541300000|2021-10-18 07:15:00|11582.9|11582|11581.7|11580.8|11583.5|11582.6|11580.2|11579.3|545
1634541600000|2021-10-18 07:20:00|11581.8|11580.9|11580.8|11579.9|11582.2|11581.3|11579.6|11578.7|508
1634541900000|2021-10-18 07:25:00|11580.9|11580|11579.8|11579.2|11581.3|11580.5|11579|11578.2|520
1634542200000|2021-10-18 07:30:00|11579.7|11579.1|11584.6|11584|11585|11584.4|11579|11578.4|618
1634542500000|2021-10-18 07:35:00|11584.5|11583.9|11587.9|11587|11587.9|11587.3|11584.5|11583.8|503
1634542800000|2021-10-18 07:40:00|11587.8|11586.9|11588.8|11587.9|11589|11588.2|11585.8|11585.1|511
1634543100000|2021-10-18 07:45:00|11588.7|11587.8|11586.3|11585.4|11588.7|11587.8|11584.4|11583.5|472
1634543400000|2021-10-18 07:50:00|11586.2|11585.3|11589.5|11588.9|11589.8|11589.1|11585.5|11584.8|488
1634543700000|2021-10-18 07:55:00|11589.6|11589|11593.3|11592.4|11593.7|11592.8|11589.6|11588.9|598
1634544000000|2021-10-18 08:00:00|11593.4|11592.5|11593.2|11592.3|11594.3|11593.5|11592.1|11591.3|523
1634544300000|2021-10-18 08:05:00|11593.1|11592.2|11594.9|11594|11596.8|11595.9|11593.1|11592.2|522
1634544600000|2021-10-18 08:10:00|11595|11594.1|11593.6|11592.7|11595.2|11594.3|11591.9|11591.2|471
1634544900000|2021-10-18 08:15:00|11593.5|11592.6|11593|11592.4|11594.5|11593.7|11591.8|11591|461
1634545200000|2021-10-18 08:20:00|11593.1|11592.2|11591.5|11590.6|11594.6|11593.9|11591.4|11590.5|419
1634545500000|2021-10-18 08:25:00|11591.4|11590.5|11587.6|11587|11591.6|11590.9|11585.7|11585.1|542
1634545800000|2021-10-18 08:30:00|11587.5|11586.9|11586.5|11585.6|11589|11588.1|11585.9|11585.2|607
1634546100000|2021-10-18 08:35:00|11586.4|11585.5|11583.4|11582.5|11586.8|11585.9|11582.8|11581.9|557
1634546400000|2021-10-18 08:40:00|11583.3|11582.7|11583.5|11582.6|11583.6|11582.8|11580.8|11579.9|611
1634546700000|2021-10-18 08:45:00|11583.4|11582.5|11584.1|11583.5|11584.8|11584.1|11582.1|11581.3|465
1634547000000|2021-10-18 08:50:00|11584.2|11583.6|11581.9|11581.3|11584.7|11584.1|11581.6|11581|405
1634547300000|2021-10-18 08:55:00|11581.7|11581.1|11581.2|11580.3|11583.8|11583.1|11581.1|11580.3|405
1634547600000|2021-10-18 09:00:00|11581.3|11580.4|11583.6|11583|11583.9|11583.1|11580.7|11579.9|484
1634547900000|2021-10-18 09:05:00|11583.5|11582.9|11583.8|11582.9|11584.2|11583.5|11581.1|11580.5|529
1634548200000|2021-10-18 09:10:00|11583.6|11583|11584.8|11583.9|11584.8|11583.9|11582.6|11581.9|383
1634548500000|2021-10-18 09:15:00|11584.9|11584|11584.1|11583.5|11585.3|11584.6|11582.6|11581.9|410
1634548800000|2021-10-18 09:20:00|11584.2|11583.6|11583.3|11582.4|11586|11585.1|11583|11582.2|406
1634549100000|2021-10-18 09:25:00|11583.4|11582.5|11578.7|11577.8|11583.6|11582.9|11577.9|11577.1|443
1634549400000|2021-10-18 09:30:00|11578.8|11577.9|11582.7|11581.8|11582.8|11582.2|11578.4|11577.7|473
1634549700000|2021-10-18 09:35:00|11582.5|11581.9|11584.9|11584.3|11585.7|11585|11582.5|11581.8|361
1634550000000|2021-10-18 09:40:00|11585|11584.1|11582.2|11581.6|11585|11584.1|11581.5|11580.8|391
1634550300000|2021-10-18 09:45:00|11582.3|11581.7|11582.4|11581.5|11583.3|11582.5|11580.8|11580.1|393
1634550600000|2021-10-18 09:50:00|11582.2|11581.6|11580.6|11579.7|11584.2|11583.3|11580.3|11579.6|452
1634550900000|2021-10-18 09:55:00|11580.5|11579.6|11582.8|11582.2|11583.3|11582.6|11578.5|11577.8|508
1634551200000|2021-10-18 10:00:00|11582.7|11582.1|11580.4|11579.5|11583.7|11583|11580.1|11579.4|457
1634551500000|2021-10-18 10:05:00|11580.6|11579.7|11578|11577.1|11581.7|11581|11577.1|11576.3|410
1634551800000|2021-10-18 10:10:00|11578.1|11577.2|11579|11578.4|11579.4|11578.6|11576.9|11576.3|496
1634552100000|2021-10-18 10:15:00|11578.6|11578|11579.2|11578.3|11580.6|11579.9|11578.4|11577.7|491
1634552400000|2021-10-18 10:20:00|11579|11578.4|11580.3|11579.4|11580.4|11579.6|11578|11577.3|374
1634552700000|2021-10-18 10:25:00|11580.4|11579.5|11584.3|11583.4|11584.3|11583.5|11580.2|11579.4|348
1634553000000|2021-10-18 10:30:00|11584.1|11583.5|11586.4|11585.5|11586.9|11586.2|11584.1|11583.3|488
1634553300000|2021-10-18 10:35:00|11586.3|11585.7|11588.3|11587.4|11588.9|11588.2|11586.3|11585.5|370
1634553600000|2021-10-18 10:40:00|11588.2|11587.6|11587.7|11587.1|11589.6|11588.7|11587.2|11586.5|476
1634553900000|2021-10-18 10:45:00|11587.6|11587|11591.2|11590.3|11591.2|11590.4|11587.5|11586.6|395
1634554200000|2021-10-18 10:50:00|11591.1|11590.2|11591.6|11590.7|11591.8|11591.1|11589.9|11589.2|431
1634554500000|2021-10-18 10:55:00|11591.8|11590.9|11591.2|11590.3|11594.3|11593.7|11590.9|11590.2|464
1634554800000|2021-10-18 11:00:00|11591.3|11590.6|11592.5|11591.9|11593.7|11592.9|11590.9|11590.2|558
1634555100000|2021-10-18 11:05:00|11592.6|11592|11590.6|11589.7|11592.7|11592|11590.3|11589.6|417
1634555400000|2021-10-18 11:10:00|11590.4|11589.8|11590.7|11589.8|11592.6|11591.9|11588.9|11588.2|489
1634555700000|2021-10-18 11:15:00|11590.6|11589.7|11588.1|11587.2|11590.6|11589.9|11587.9|11587.1|404
1634556000000|2021-10-18 11:20:00|11588|11587.4|11591.6|11591|11592.3|11591.7|11587.5|11586.8|366
1634556300000|2021-10-18 11:25:00|11591.5|11590.9|11591.3|11590.7|11592.7|11591.8|11590.8|11590.1|325
1634556600000|2021-10-18 11:30:00|11591.4|11590.8|11592.2|11591.6|11595|11594.3|11591.3|11590.6|456
1634556900000|2021-10-18 11:35:00|11592.1|11591.5|11592.9|11592.3|11594.6|11593.8|11591.9|11591.2|474
1634557200000|2021-10-18 11:40:00|11593|11592.4|11594.5|11593.9|11595.4|11594.7|11592.9|11592.1|396
1634557500000|2021-10-18 11:45:00|11594.6|11594|11592|11591.4|11595.7|11595.1|11590.8|11590.2|443
1634557800000|2021-10-18 11:50:00|11592.3|11591.7|11591.3|11590.4|11593.2|11592.6|11589.8|11589.2|396
1634558100000|2021-10-18 11:55:00|11591.2|11590.6|11597.6|11597|11598.4|11597.6|11590.9|11590.2|709
1634558400000|2021-10-18 12:00:00|11597.7|11596.8|11603.3|11602.4|11603.4|11602.5|11594|11593.4|856
1634558700000|2021-10-18 12:05:00|11603.4|11602.5|11600.2|11599.3|11604|11603.4|11598.5|11597.9|799
1634559000000|2021-10-18 12:10:00|11600.3|11599.4|11603.7|11602.8|11604.1|11603.4|11599.9|11599|629
1634559300000|2021-10-18 12:15:00|11603.9|11603.3|11603|11602.1|11606.1|11605.3|11601.2|11600.4|695
1634559600000|2021-10-18 12:20:00|11603.2|11602.4|11608.5|11607.9|11609.4|11608.5|11601.4|11600.7|830
1634559900000|2021-10-18 12:25:00|11608.4|11607.8|11603.7|11603.1|11608.9|11608.3|11603.4|11602.6|766
1634560200000|2021-10-18 12:30:00|11603.8|11603.2|11608.5|11607.9|11608.8|11608.2|11603.7|11602.8|692
1634560500000|2021-10-18 12:35:00|11608.6|11608|11608.8|11607.9|11610.2|11609.4|11604.2|11603.5|762
1634560800000|2021-10-18 12:40:00|11608.7|11607.8|11608.3|11607.4|11610.3|11609.6|11607.3|11606.6|754
1634561100000|2021-10-18 12:45:00|11608.4|11607.5|11603.5|11602.9|11608.4|11607.5|11601.2|11600.3|903
1634561400000|2021-10-18 12:50:00|11603.6|11603|11601.6|11600.7|11604.1|11603.2|11600.4|11599.6|853
1634561700000|2021-10-18 12:55:00|11601.5|11600.9|11601.8|11600.9|11605.3|11604.7|11599.4|11598.8|718
1634562000000|2021-10-18 13:00:00|11601.6|11601|11602.2|11601.3|11602.2|11601.6|11596.7|11596.1|747
1634562300000|2021-10-18 13:05:00|11602.3|11601.4|11601.1|11600.2|11602.7|11601.9|11598.4|11597.6|659
1634562600000|2021-10-18 13:10:00|11601.2|11600.3|11600.7|11599.6|11602.2|11601.4|11599.9|11599.3|502
1634562900000|2021-10-18 13:15:00|11600.8|11599.8|11604.3|11603.4|11604.7|11603.8|11600.6|11599.4|750
1634563200000|2021-10-18 13:20:00|11604.4|11603.5|11608.1|11607.5|11608.2|11607.5|11604.4|11603.5|607
1634563500000|2021-10-18 13:25:00|11608.3|11607.7|11611.1|11610.2|11612.1|11611.3|11607.2|11606.4|661
1634563800000|2021-10-18 13:30:00|11611.2|11610.6|11607.2|11606.6|11611.7|11610.9|11606.4|11605.6|858
1634564100000|2021-10-18 13:35:00|11607.3|11606.7|11608.6|11608|11610.2|11609.4|11607.1|11606.4|698
1634564400000|2021-10-18 13:40:00|11608.5|11607.9|11609.6|11609|11613.7|11612.8|11606.9|11606.2|859
1634564700000|2021-10-18 13:45:00|11609.7|11608.8|11604.8|11603.9|11609.8|11609|11603.5|11602.8|851
1634565000000|2021-10-18 13:50:00|11604.9|11604|11600.5|11599.9|11605.7|11604.9|11600|11599.2|790
1634565300000|2021-10-18 13:55:00|11600.3|11599.7|11601.5|11600.9|11601.6|11601|11596.6|11595.8|768
1634565600000|2021-10-18 14:00:00|11601.6|11601|11604|11603.4|11604.2|11603.6|11598|11597.1|770
1634565900000|2021-10-18 14:05:00|11604.1|11603.5|11605.2|11604.6|11606.1|11605.4|11603.6|11602.8|653
1634566200000|2021-10-18 14:10:00|11605|11604.4|11604|11603.4|11606.2|11605.4|11603.2|11602.3|667
1634566500000|2021-10-18 14:15:00|11603.6|11603|11604.5|11603.6|11604.5|11603.7|11601.7|11600.9|466
1634566800000|2021-10-18 14:20:00|11604.4|11603.5|11605.7|11604.8|11606.5|11605.8|11603.3|11602.5|542
1634567100000|2021-10-18 14:25:00|11605.4|11604.5|11606.7|11605.8|11606.7|11605.9|11603|11602.4|509
1634567400000|2021-10-18 14:30:00|11606.8|11605.9|11607.7|11606.8|11608.1|11607.4|11605.5|11604.8|582
1634567700000|2021-10-18 14:35:00|11607.8|11606.9|11608.7|11607.8|11610.4|11609.6|11606.6|11606|524
1634568000000|2021-10-18 14:40:00|11608.8|11607.9|11602.7|11601.8|11608.8|11608.1|11600.7|11600|531
1634568300000|2021-10-18 14:45:00|11602.6|11602|11603.6|11603|11605.3|11604.6|11601.3|11600.7|569
1634568600000|2021-10-18 14:50:00|11603.5|11602.9|11602.3|11601.4|11605.2|11604.5|11602|11601.3|524
1634568900000|2021-10-18 14:55:00|11602.4|11601.5|11602.1|11601.2|11604|11603.3|11600.1|11599.2|751
1634569200000|2021-10-18 15:00:00|11601.8|11601|11597.3|11596.4|11602.3|11601.6|11596.7|11596|562
1634569500000|2021-10-18 15:05:00|11597.2|11596.3|11595.3|11594.4|11597.8|11597|11594.3|11593.7|452
1634569800000|2021-10-18 15:10:00|11595.1|11594.5|11596.4|11595.5|11596.8|11595.9|11592.8|11591.9|429
1634570100000|2021-10-18 15:15:00|11596.3|11595.4|11603.5|11602.6|11603.6|11602.8|11596.3|11595.4|614
1634570400000|2021-10-18 15:20:00|11603.4|11602.8|11604.1|11603.5|11605.3|11604.5|11602.7|11601.8|496
1634570700000|2021-10-18 15:25:00|11604.2|11603.6|11605|11604.4|11605.2|11604.5|11603|11602.2|377
1634571000000|2021-10-18 15:30:00|11604.8|11604.2|11604.2|11603.6|11606.2|11605.6|11603.5|11602.8|461
1634571300000|2021-10-18 15:35:00|11604.3|11603.7|11604.8|11603.9|11605.5|11604.8|11602.8|11602.2|377
1634571600000|2021-10-18 15:40:00|11604.7|11603.8|11604|11603.4|11604.7|11604|11602.4|11601.7|349
1634571900000|2021-10-18 15:45:00|11604.1|11603.5|11605.3|11604.7|11606.7|11606.1|11603.7|11602.9|387
1634572200000|2021-10-18 15:50:00|11605.5|11604.9|11606.3|11605.4|11606.8|11606|11604.1|11603.4|398
1634572500000|2021-10-18 15:55:00|11606.4|11605.5|11609.2|11608.3|11609.4|11608.5|11605.6|11604.9|331
1634572800000|2021-10-18 16:00:00|11609.3|11608.4|11612.7|11611.8|11613|11612.1|11608.9|11608.3|415
1634573100000|2021-10-18 16:05:00|11612.6|11612|11612.4|11611.5|11613.1|11612.3|11611.3|11610.5|345
1634573400000|2021-10-18 16:10:00|11612.2|11611.6|11613.8|11612.9|11614.8|11614|11611.7|11610.9|280
1634573700000|2021-10-18 16:15:00|11613.7|11612.8|11614.6|11614|11615|11614.2|11613.6|11612.8|249
1634574000000|2021-10-18 16:20:00|11614.7|11614.1|11617.3|11616.4|11619.9|11619.1|11614.6|11614|371
1634574300000|2021-10-18 16:25:00|11617.4|11616.5|11616.4|11615.8|11618.4|11617.6|11616.2|11615.6|253
1634574600000|2021-10-18 16:30:00|11616.5|11615.9|11617.2|11616.6|11617.9|11617.1|11616.5|11615.8|284
1634574900000|2021-10-18 16:35:00|11617.1|11616.5|11621.7|11621.1|11622|11621.3|11617|11616.3|345
1634575200000|2021-10-18 16:40:00|11621.8|11621.2|11622.1|11621.2|11622.2|11621.6|11620.2|11619.4|306
1634575500000|2021-10-18 16:45:00|11622|11621.4|11619.2|11618.3|11622.2|11621.4|11619|11618.2|286
1634575800000|2021-10-18 16:50:00|11619.1|11618.2|11619.7|11619.1|11620.1|11619.5|11618.6|11617.7|208
1634576100000|2021-10-18 16:55:00|11620|11619.4|11622.1|11621.2|11622.4|11621.5|11619.8|11619.1|290
1634576400000|2021-10-18 17:00:00|11622.2|11621.3|11621.4|11620.8|11622.5|11621.8|11620.5|11619.8|267
1634576700000|2021-10-18 17:05:00|11621.5|11620.9|11622.9|11622|11622.9|11622.2|11620.5|11619.7|264
1634577000000|2021-10-18 17:10:00|11622.7|11622.1|11619.1|11618.5|11622.9|11622.2|11619|11618.3|257
1634577300000|2021-10-18 17:15:00|11619.2|11618.6|11617.7|11617.1|11619.3|11618.6|11617.6|11616.9|182
1634577600000|2021-10-18 17:20:00|11617.6|11617|11616.7|11615.8|11618.9|11618.1|11616.4|11615.7|272
1634577900000|2021-10-18 17:25:00|11616.6|11616|11616.8|11615.9|11617.6|11616.8|11615.4|11614.7|231
1634578200000|2021-10-18 17:30:00|11616.7|11615.8|11616|11615.4|11617.4|11616.6|11615.1|11614.4|205
1634578500000|2021-10-18 17:35:00|11616.1|11615.5|11616.2|11615.3|11616.4|11615.6|11615.4|11614.7|164
1634578800000|2021-10-18 17:40:00|11616.1|11615.5|11617.8|11617.2|11618.2|11617.4|11615.9|11615.3|174
1634579100000|2021-10-18 17:45:00|11617.9|11617.3|11615.3|11614.4|11617.9|11617.3|11614.7|11614|273
1634579400000|2021-10-18 17:50:00|11615.4|11614.5|11616.2|11615.3|11617|11616.1|11615.1|11614.3|172
1634579700000|2021-10-18 17:55:00|11616.3|11615.4|11613.3|11612.7|11616.4|11615.5|11612.3|11611.4|269
1634580000000|2021-10-18 18:00:00|11613.4|11612.5|11614.9|11614|11615|11614.2|11612.8|11611.9|190
1634580300000|2021-10-18 18:05:00|11615|11614.1|11614.2|11613.3|11615.5|11614.7|11613.5|11612.8|213
1634580600000|2021-10-18 18:10:00|11614.1|11613.2|11612.3|11611.7|11614.2|11613.3|11612.3|11611.5|286
1634580900000|2021-10-18 18:15:00|11612.2|11611.6|11613.6|11613|11613.9|11613.3|11612|11611.1|249
1634581200000|2021-10-18 18:20:00|11613.5|11612.9|11614.3|11613.7|11615|11614.3|11613.3|11612.7|179
1634581500000|2021-10-18 18:25:00|11614.2|11613.6|11614.8|11614.2|11616.6|11616|11614.2|11613.5|235
1634581800000|2021-10-18 18:30:00|11614.7|11614.1|11613.3|11612.4|11615.3|11614.7|11613.1|11612.3|214
1634582100000|2021-10-18 18:35:00|11613.1|11612.5|11612|11611.4|11613.3|11612.6|11611.2|11610.4|205
1634582400000|2021-10-18 18:40:00|11612.1|11611.5|11612.1|11611.5|11612.5|11611.8|11611.6|11610.8|214
1634582700000|2021-10-18 18:45:00|11612|11611.4|11612.3|11611.7|11612.6|11611.8|11611.1|11610.3|340
1634583000000|2021-10-18 18:50:00|11612.4|11611.5|11612.3|11611.7|11612.7|11612|11611.7|11611.1|260
1634583300000|2021-10-18 18:55:00|11612.4|11611.5|11610.7|11610.1|11612.7|11612|11610.6|11609.9|389
1634583600000|2021-10-18 19:00:00|11610.5|11609.9|11610.4|11609.5|11611|11610.3|11609.3|11608.5|306
1634583900000|2021-10-18 19:05:00|11610.5|11609.6|11610.1|11609.5|11610.5|11609.9|11608.7|11608|234
1634584200000|2021-10-18 19:10:00|11610.2|11609.6|11610.6|11610|11611.6|11610.9|11610.1|11609.5|271
1634584500000|2021-10-18 19:15:00|11610.5|11609.9|11610.9|11610|11611.4|11610.6|11610.2|11609.4|170
1634584800000|2021-10-18 19:20:00|11610.8|11609.9|11613|11612.1|11613|11612.1|11610.7|11609.8|177
1634585100000|2021-10-18 19:25:00|11612.9|11612|11612.4|11611.5|11613.3|11612.4|11612.3|11611.5|162
1634585400000|2021-10-18 19:30:00|11611.9|11611.3|11611.9|11611|11613.1|11612.4|11611.4|11610.7|236
1634585700000|2021-10-18 19:35:00|11611.8|11610.9|11611.2|11610.6|11611.9|11611.1|11610.8|11610.1|167
1634586000000|2021-10-18 19:40:00|11611.3|11610.4|11612.2|11611.6|11612.7|11612|11611.1|11610.4|168
1634586300000|2021-10-18 19:45:00|11612.3|11611.7|11610.7|11610.1|11613.4|11612.7|11610.4|11609.8|262
1634586600000|2021-10-18 19:50:00|11610.8|11610.2|11612.7|11612.1|11613.8|11613.1|11610.1|11609.4|363
1634586900000|2021-10-18 19:55:00|11612.3|11611.7|11611.4|11610.8|11612.4|11611.7|11610.8|11610.1|331
1634587200000|2021-10-18 20:00:00|11611.1|11610.5|11610.6|11609.7|11611.9|11611|11610.3|11609.5|256
1634587500000|2021-10-18 20:05:00|11610.5|11609.6|11610.5|11609.9|11610.6|11609.9|11609.9|11609.2|137
1634587800000|2021-10-18 20:10:00|11610.4|11609.5|11610.9|11610|11611|11610.1|11610.3|11609.5|90
1634588100000|2021-10-18 20:15:00|11610.8|11609.9|11610.5|11609.6|11610.9|11610.1|11610.1|11609.3|86
1634588400000|2021-10-18 20:20:00|11610.6|11609.7|11610.9|11610|11611.1|11610.3|11610.1|11609.4|69
1634588700000|2021-10-18 20:25:00|11611|11610.1|11610.6|11609.7|11611|11610.1|11609.8|11609.2|105
1634589000000|2021-10-18 20:30:00|11609.9|11609.3|11610|11609.1|11610.1|11609.3|11609.7|11608.9|76
1634589300000|2021-10-18 20:35:00|11609.9|11609|11609.9|11609|11610|11609.3|11609.7|11608.9|69
1634589600000|2021-10-18 20:40:00|11610|11609.1|11610.4|11609.5|11610.6|11609.7|11609.8|11609|81
1634589900000|2021-10-18 20:45:00|11610.3|11609.4|11611|11610.1|11611.6|11610.7|11610.3|11609.4|99
1634590200000|2021-10-18 20:50:00|11610.9|11610|11611.8|11610.9|11611.9|11611|11610.9|11610|163
1634590500000|2021-10-18 20:55:00|11611.9|11611|11612.3|11609.2|11612.9|11611.5|11611.2|11608.6|358
1634590800000|2021-10-18 21:00:00|11612.5|11609|11613.6|11607.7|11613.9|11609|11612.1|11607.2|48
1634591100000|2021-10-18 21:05:00|11614.8|11607.8|11614.5|11608.8|11615.3|11611|11611.9|11606.6|72
1634591400000|2021-10-18 21:10:00|11614.8|11607.8|11614.4|11608.5|11615.4|11608.8|11614.4|11607.4|85
1634591700000|2021-10-18 21:15:00|11614.1|11608.4|11614|11608.9|11614.9|11609.6|11611.4|11606.8|143
1634592000000|2021-10-18 21:20:00|11612.8|11608.5|11613.5|11608.9|11615.1|11609.8|11612.4|11607.3|105
1634592300000|2021-10-18 21:25:00|11612.9|11609|11613.4|11608.9|11613.8|11610.2|11612.4|11608.5|99
1634592600000|2021-10-18 21:30:00|11613.3|11609.1|11613.8|11609.6|11614.1|11610.2|11612.7|11608.1|292
1634592900000|2021-10-18 21:35:00|11613.9|11609.7|11613.2|11609.4|11613.9|11609.9|11612.7|11608.4|239
1634593200000|2021-10-18 21:40:00|11613.1|11609.5|11613.3|11609.5|11613.9|11610.3|11612.5|11608.9|643
1634593500000|2021-10-18 21:45:00|11613|11609.7|11613|11609.6|11614|11610.1|11612.5|11608.6|251
1634593800000|2021-10-18 21:50:00|11613.1|11609.4|11612.9|11609.8|11614|11610|11612.5|11608.7|181
1634594100000|2021-10-18 21:55:00|11613|11609.4|11612.2|11608.3|11613.8|11610.1|11611.1|11607.6|628
1634594400000|2021-10-18 22:00:00|11612.1|11608.8|11613.1|11611.8|11615.7|11612.6|11611.9|11608.2|430
1634594700000|2021-10-18 22:05:00|11613|11611.7|11611.9|11611|11613.3|11612.2|11611.8|11610.5|201
1634595000000|2021-10-18 22:10:00|11612|11611.1|11611.9|11611|11612.9|11611.5|11611.8|11610.8|139
1634595300000|2021-10-18 22:15:00|11612|11611.1|11612|11611.1|11612.3|11611.2|11611.9|11611|52
1634595600000|2021-10-18 22:20:00|11611.9|11611|11611.4|11610.5|11611.9|11611|11611.4|11610.4|94
1634595900000|2021-10-18 22:25:00|11611.3|11610.7|11611|11610.1|11611.7|11610.8|11610.9|11610|59
1634596200000|2021-10-18 22:30:00|11611.1|11610.2|11611|11610.1|11611.6|11610.7|11610.8|11609.9|76
1634596500000|2021-10-18 22:35:00|11610.9|11610|11611.4|11610.5|11611.6|11610.7|11610.9|11610|69
1634596800000|2021-10-18 22:40:00|11611.5|11610.6|11610.5|11609.6|11611.5|11610.6|11610.4|11609.5|96
1634597100000|2021-10-18 22:45:00|11610.6|11609.7|11610.9|11610|11611.3|11610.4|11610.4|11609.7|78
1634597400000|2021-10-18 22:50:00|11610.8|11609.9|11610.9|11610|11611.1|11610.2|11610.4|11609.5|101
1634597700000|2021-10-18 22:55:00|11610.8|11609.9|11610.5|11609.6|11610.9|11610|11610.3|11609.4|67
1634598000000|2021-10-18 23:00:00|11610.6|11609.7|11610.1|11609.2|11610.7|11609.8|11609|11608.1|126
1634598300000|2021-10-18 23:05:00|11610.2|11609.3|11610.7|11609.8|11611|11610.1|11610|11609.1|73
1634598600000|2021-10-18 23:10:00|11610.6|11609.7|11610.8|11609.9|11611.5|11610.6|11610.6|11609.7|81
1634598900000|2021-10-18 23:15:00|11610.7|11609.8|11611.6|11610.7|11611.8|11610.9|11610.6|11609.7|88
1634599200000|2021-10-18 23:20:00|11611.7|11610.8|11612.7|11611.8|11612.7|11611.8|11611.4|11610.6|73
1634599500000|2021-10-18 23:25:00|11612.6|11611.7|11612.6|11611.7|11612.7|11611.8|11611.5|11610.8|110
1634599800000|2021-10-18 23:30:00|11612.5|11611.9|11612.6|11611.7|11613.1|11612.3|11612.5|11611.7|100
1634600100000|2021-10-18 23:35:00|11612.4|11611.8|11612.7|11611.8|11613.2|11612.3|11612.4|11611.7|40
1634600400000|2021-10-18 23:40:00|11612.6|11611.7|11613.1|11612.2|11613.1|11612.4|11612.4|11611.6|57
1634600700000|2021-10-18 23:45:00|11613.2|11612.3|11613.6|11612.7|11613.8|11613|11612.7|11612.1|56
1634601000000|2021-10-18 23:50:00|11613.7|11612.8|11613.7|11612.8|11614.3|11613.4|11613.6|11612.7|87
1634601300000|2021-10-18 23:55:00|11613.6|11612.7|11613.7|11612.8|11614.4|11613.5|11613.1|11612.3|94
1634601600000|2021-10-19 00:00:00|11613.8|11612.9|11615.1|11614.2|11615.5|11614.7|11613.6|11612.8|257
1634601900000|2021-10-19 00:05:00|11614.6|11614|11615.7|11614.8|11615.7|11615|11613.8|11613|193
1634602200000|2021-10-19 00:10:00|11615.8|11614.9|11617.8|11616.9|11617.9|11617.1|11615.6|11614.7|129
1634602500000|2021-10-19 00:15:00|11617.6|11617|11619.7|11618.8|11621.2|11620.4|11617.6|11617|226
1634602800000|2021-10-19 00:20:00|11619.6|11618.7|11620.1|11619.2|11620.6|11619.9|11619.4|11618.6|171
1634603100000|2021-10-19 00:25:00|11620.2|11619.3|11622.2|11621.3|11622.2|11621.3|11620|11619.1|229
1634603400000|2021-10-19 00:30:00|11622.3|11621.4|11622.2|11621.3|11622.7|11622|11621|11620.1|209
1634603700000|2021-10-19 00:35:00|11622.1|11621.2|11619.6|11618.7|11622.7|11621.9|11619.4|11618.6|301
1634604000000|2021-10-19 00:40:00|11619.7|11618.8|11620|11619.4|11620.8|11620|11619.4|11618.6|239
1634604300000|2021-10-19 00:45:00|11619.9|11619.3|11622.1|11621.2|11622.2|11621.3|11618.9|11618.2|293
1634604600000|2021-10-19 00:50:00|11622|11621.1|11621.2|11620.3|11622.7|11621.9|11620.7|11619.9|393
1634604900000|2021-10-19 00:55:00|11620.9|11620|11625.6|11624.7|11625.9|11625|11620.6|11619.7|522
1634605200000|2021-10-19 01:00:00|11625.5|11624.9|11625.4|11624.8|11626.1|11625.4|11624.6|11623.9|506
1634605500000|2021-10-19 01:05:00|11625.7|11624.9|11627.2|11626.3|11627.3|11626.4|11624.6|11623.9|304
1634605800000|2021-10-19 01:10:00|11627.1|11626.2|11629.7|11628.8|11629.8|11628.9|11626.7|11625.9|352
1634606100000|2021-10-19 01:15:00|11629.6|11628.7|11626.8|11625.9|11630.6|11629.7|11626.6|11625.7|328
1634606400000|2021-10-19 01:20:00|11626.7|11626.1|11629.6|11628.7|11629.7|11628.9|11626.5|11625.8|242
1634606700000|2021-10-19 01:25:00|11629.5|11628.6|11630.1|11629.2|11630.4|11629.8|11628.3|11627.4|315
1634607000000|2021-10-19 01:30:00|11630|11629.1|11632.1|11631.5|11632.2|11631.5|11629.6|11628.8|261
1634607300000|2021-10-19 01:35:00|11632.2|11631.3|11634.4|11633.5|11634.5|11633.6|11632.2|11631.3|239
1634607600000|2021-10-19 01:40:00|11634.3|11633.4|11632.8|11631.9|11635.6|11634.7|11632.4|11631.5|394
1634607900000|2021-10-19 01:45:00|11632.9|11632|11634.6|11633.7|11635.8|11635|11632.6|11631.7|440
1634608200000|2021-10-19 01:50:00|11634.5|11633.9|11636.9|11636.3|11637.2|11636.4|11631.6|11630.7|460
1634608500000|2021-10-19 01:55:00|11637.1|11636.2|11634.5|11633.6|11637.2|11636.5|11634.4|11633.5|293
1634608800000|2021-10-19 02:00:00|11634.6|11633.7|11633.9|11633.3|11634.7|11633.9|11632|11631.1|349
1634609100000|2021-10-19 02:05:00|11634|11633.1|11632.5|11631.9|11634.5|11633.7|11632.1|11631.2|271
1634609400000|2021-10-19 02:10:00|11632.6|11631.7|11633.5|11632.9|11634|11633.3|11632.6|11631.7|242
1634609700000|2021-10-19 02:15:00|11633.6|11632.7|11632.6|11631.7|11633.6|11632.8|11632|11631.2|174
1634610000000|2021-10-19 02:20:00|11632.5|11631.6|11630.9|11630.3|11632.8|11632.1|11630.8|11630.1|223
1634610300000|2021-10-19 02:25:00|11631|11630.4|11632.6|11631.7|11632.6|11631.7|11631|11630.2|177
1634610600000|2021-10-19 02:30:00|11632.5|11631.9|11635.2|11634.3|11635.6|11634.8|11632.2|11631.3|303
1634610900000|2021-10-19 02:35:00|11635.3|11634.4|11639.1|11638.2|11639.3|11638.6|11635.2|11634.3|266
1634611200000|2021-10-19 02:40:00|11639.2|11638.3|11638.2|11637.3|11639.2|11638.3|11638|11637.2|150
1634611500000|2021-10-19 02:45:00|11638.1|11637.2|11639|11638.4|11639.3|11638.5|11637.1|11636.5|200
1634611800000|2021-10-19 02:50:00|11639.1|11638.2|11640|11639.1|11640.2|11639.4|11638.6|11637.8|192
1634612100000|2021-10-19 02:55:00|11640.1|11639.2|11643|11642.1|11643.2|11642.4|11639.9|11639.1|332
1634612400000|2021-10-19 03:00:00|11642.8|11642.2|11642.3|11641.4|11643.1|11642.4|11641|11640.3|319
1634612700000|2021-10-19 03:05:00|11642.2|11641.3|11640.5|11639.6|11642.2|11641.5|11639.8|11639|261
1634613000000|2021-10-19 03:10:00|11640.6|11639.7|11641.5|11640.6|11642|11641.3|11640.6|11639.7|257
1634613300000|2021-10-19 03:15:00|11641.7|11640.8|11640.5|11639.6|11641.7|11640.9|11640|11639.1|180
1634613600000|2021-10-19 03:20:00|11640.4|11639.5|11640.6|11639.7|11640.6|11639.8|11639.9|11639.1|140
1634613900000|2021-10-19 03:25:00|11640.5|11639.6|11640.2|11639.3|11640.7|11639.9|11639.9|11639.1|166
1634614200000|2021-10-19 03:30:00|11640|11639.4|11641.1|11640.5|11642.2|11641.4|11639.6|11638.8|220
1634614500000|2021-10-19 03:35:00|11641.3|11640.4|11645.6|11644.7|11646.2|11645.5|11640.7|11639.8|371
1634614800000|2021-10-19 03:40:00|11645.5|11644.6|11646|11645.1|11646.4|11645.5|11645|11644.1|219
1634615100000|2021-10-19 03:45:00|11646.1|11645.2|11644.8|11644.2|11646.7|11645.9|11644.7|11644.1|226
1634615400000|2021-10-19 03:50:00|11644.9|11644.3|11645.7|11644.8|11645.7|11644.9|11644.4|11643.6|221
1634615700000|2021-10-19 03:55:00|11645.6|11644.7|11647.1|11646.2|11647.2|11646.4|11645.6|11644.7|127
1634616000000|2021-10-19 04:00:00|11647|11646.1|11649.2|11648.3|11649.4|11648.6|11646|11645.2|262
1634616300000|2021-10-19 04:05:00|11649.1|11648.2|11649.1|11648.2|11649.3|11648.5|11648.3|11647.5|168
1634616600000|2021-10-19 04:10:00|11649|11648.1|11651.5|11650.6|11651.8|11651|11648.7|11648.1|244
1634616900000|2021-10-19 04:15:00|11651.4|11650.5|11652.5|11651.6|11654.2|11653.4|11651.3|11650.5|347
1634617200000|2021-10-19 04:20:00|11652.6|11651.7|11653.7|11652.8|11653.7|11653.1|11652.5|11651.6|139
1634617500000|2021-10-19 04:25:00|11653.6|11653|11655.2|11654.3|11655.4|11654.8|11653.5|11652.7|212
1634617800000|2021-10-19 04:30:00|11655.3|11654.4|11654.5|11653.6|11655.4|11654.5|11654.1|11653.2|190
1634618100000|2021-10-19 04:35:00|11654.4|11653.5|11653.7|11652.8|11654.6|11653.7|11653.4|11652.5|174
1634618400000|2021-10-19 04:40:00|11653.8|11652.9|11652.1|11651.2|11654|11653.1|11651.7|11650.8|188
1634618700000|2021-10-19 04:45:00|11651.9|11651.3|11652.5|11651.6|11653.3|11652.4|11651.8|11651.2|136
1634619000000|2021-10-19 04:50:00|11652.6|11651.7|11651|11650.1|11652.6|11651.7|11650.8|11649.9|196
1634619300000|2021-10-19 04:55:00|11650.9|11650|11645.9|11645.3|11650.9|11650|11645.4|11644.5|423
1634619600000|2021-10-19 05:00:00|11646|11645.4|11647|11646.1|11647.5|11646.8|11646|11645.3|214
1634619900000|2021-10-19 05:05:00|11646.9|11646.3|11647.5|11646.9|11648|11647.2|11646.8|11646|172
1634620200000|2021-10-19 05:10:00|11647.6|11646.6|11647|11646.4|11647.7|11646.9|11645.4|11644.7|199
1634620500000|2021-10-19 05:15:00|11647.2|11646.6|11647.6|11646.7|11648.3|11647.7|11647.2|11646.3|138
1634620800000|2021-10-19 05:20:00|11647.5|11646.6|11648.1|11647.2|11648.7|11648.1|11646.8|11646|155
1634621100000|2021-10-19 05:25:00|11648.2|11647.3|11648.9|11648|11649.4|11648.8|11647.1|11646.5|170
1634621400000|2021-10-19 05:30:00|11649|11648.1|11648|11647.1|11649.2|11648.4|11647.7|11647|236
1634621700000|2021-10-19 05:35:00|11647.9|11647|11650.8|11649.9|11650.9|11650|11647.7|11646.9|244
1634622000000|2021-10-19 05:40:00|11650.9|11650|11653.5|11652.6|11653.5|11652.8|11650.6|11649.8|238
1634622300000|2021-10-19 05:45:00|11653.4|11652.8|11654.7|11653.8|11655.1|11654.2|11652.4|11651.7|309
1634622600000|2021-10-19 05:50:00|11654.5|11653.9|11655.7|11655.1|11656.1|11655.2|11654.4|11653.6|285
1634622900000|2021-10-19 05:55:00|11655.3|11654.7|11650.2|11649.3|11655.4|11654.7|11650.1|11649.2|364
1634623200000|2021-10-19 06:00:00|11650.3|11649.4|11654.5|11653.6|11655|11654.1|11650|11649.1|475
1634623500000|2021-10-19 06:05:00|11654.4|11653.5|11654.4|11653.5|11655.2|11654.3|11653.3|11652.6|389
1634623800000|2021-10-19 06:10:00|11654.5|11653.6|11652.6|11651.7|11655.7|11655|11652.4|11651.6|450
1634624100000|2021-10-19 06:15:00|11652.4|11651.8|11653.4|11652.8|11653.7|11652.8|11650|11649.4|370
1634624400000|2021-10-19 06:20:00|11653.5|11652.9|11652.4|11651.5|11654.9|11654|11652|11651.1|362
1634624700000|2021-10-19 06:25:00|11652.1|11651.3|11654.7|11653.8|11654.7|11654|11651.9|11651.2|348
1634625000000|2021-10-19 06:30:00|11654.6|11653.7|11657.5|11656.6|11658.1|11657.2|11654.5|11653.6|598
1634625300000|2021-10-19 06:35:00|11657.6|11656.7|11653.8|11653.2|11658.1|11657.3|11651.8|11651|534
1634625600000|2021-10-19 06:40:00|11653.9|11653.3|11654.5|11653.6|11656.1|11655.5|11652.3|11651.4|559
1634625900000|2021-10-19 06:45:00|11654.4|11653.8|11647.8|11646.9|11655|11654.2|11647.7|11646.8|577
1634626200000|2021-10-19 06:50:00|11647.7|11646.8|11649.7|11648.8|11650.2|11649.4|11646.8|11645.9|549
1634626500000|2021-10-19 06:55:00|11649.6|11648.7|11651.6|11651|11652.3|11651.6|11647.4|11646.7|570
1634626800000|2021-10-19 07:00:00|11651.7|11651.1|11651.5|11650.6|11654.6|11653.7|11649.4|11648.8|699
1634627100000|2021-10-19 07:05:00|11651.4|11650.5|11649.4|11648.5|11651.8|11650.9|11647.1|11646.2|543
1634627400000|2021-10-19 07:10:00|11649.3|11648.7|11649.4|11648.5|11651.2|11650.3|11649.1|11648.2|514
1634627700000|2021-10-19 07:15:00|11649.3|11648.7|11646.7|11645.8|11650.3|11649.4|11645.3|11644.4|666
1634628000000|2021-10-19 07:20:00|11646.8|11645.9|11652.9|11652|11654.1|11653.3|11646.3|11645.4|557
1634628300000|2021-10-19 07:25:00|11653|11652.1|11652.5|11651.6|11656|11655.1|11651.9|11651|676
1634628600000|2021-10-19 07:30:00|11652.7|11651.8|11647.9|11647|11653.2|11652.4|11646.8|11646|636
1634628900000|2021-10-19 07:35:00|11648|11647.1|11645.5|11644.6|11648.6|11647.8|11645.3|11644.6|521
1634629200000|2021-10-19 07:40:00|11645.7|11644.8|11648.2|11647.3|11649.1|11648.4|11645.2|11644.4|589
1634629500000|2021-10-19 07:45:00|11648.4|11647.6|11650.4|11649.5|11652.2|11651.3|11647.7|11646.9|591
1634629800000|2021-10-19 07:50:00|11650.5|11649.6|11653.3|11652.4|11653.6|11652.8|11650.1|11649.4|437
1634630100000|2021-10-19 07:55:00|11653.4|11652.5|11654.2|11653.3|11656.6|11656|11653.4|11652.5|531
1634630400000|2021-10-19 08:00:00|11654.1|11653.2|11655.3|11654.4|11656.7|11655.9|11652.7|11651.8|616
1634630700000|2021-10-19 08:05:00|11655.4|11654.5|11653.5|11652.6|11655.4|11654.6|11651.3|11650.5|506
1634631000000|2021-10-19 08:10:00|11653.6|11652.7|11654.2|11653.3|11654.6|11653.9|11651.9|11651.1|495
1634631300000|2021-10-19 08:15:00|11654.1|11653.2|11655.5|11654.6|11656|11655.1|11651.9|11651.2|515
1634631600000|2021-10-19 08:20:00|11655.6|11654.7|11654|11653.1|11655.8|11655|11652.4|11651.6|521
1634631900000|2021-10-19 08:25:00|11653.7|11653|11651.9|11651|11654.6|11653.9|11649.8|11649.1|527
1634632200000|2021-10-19 08:30:00|11651.7|11651.1|11652.2|11651.6|11655.1|11654.3|11651.2|11650.4|536
1634632500000|2021-10-19 08:35:00|11652.4|11651.5|11651.3|11650.7|11652.7|11651.9|11651.3|11650.4|305
1634632800000|2021-10-19 08:40:00|11651.4|11650.5|11655.3|11654.7|11655.4|11654.7|11649.9|11649|497
1634633100000|2021-10-19 08:45:00|11655.4|11654.5|11655.1|11654.2|11656|11655.2|11654.2|11653.3|456
1634633400000|2021-10-19 08:50:00|11654.9|11654.3|11658.5|11657.9|11658.7|11658|11653.7|11652.9|476
1634633700000|2021-10-19 08:55:00|11658.6|11658|11660.7|11659.8|11661.5|11660.7|11657|11656.3|481
1634634000000|2021-10-19 09:00:00|11660.6|11659.7|11659.3|11658.4|11660.6|11659.7|11657.4|11656.7|558
1634634300000|2021-10-19 09:05:00|11659.4|11658.5|11660.6|11659.7|11661.3|11660.5|11659|11658.2|591
1634634600000|2021-10-19 09:10:00|11660.5|11659.6|11661.1|11660.2|11663.3|11662.4|11660.1|11659.5|395
1634634900000|2021-10-19 09:15:00|11661|11660.4|11662.1|11661.2|11662.9|11662.2|11660.8|11660.2|396
1634635200000|2021-10-19 09:20:00|11662.2|11661.3|11658|11657.4|11662.4|11661.5|11658|11657.3|453
1634635500000|2021-10-19 09:25:00|11658.1|11657.5|11656.1|11655.5|11658.8|11658.1|11655|11654.3|493
1634635800000|2021-10-19 09:30:00|11656.2|11655.3|11660.7|11659.8|11660.8|11660|11653.9|11653.1|521
1634636100000|2021-10-19 09:35:00|11660.6|11660|11661.2|11660.6|11661.5|11660.8|11658.3|11657.5|418
1634636400000|2021-10-19 09:40:00|11661.4|11660.5|11658.9|11658|11661.4|11660.6|11658.8|11657.9|374
1634636700000|2021-10-19 09:45:00|11658.7|11658.1|11661.2|11660.3|11661.4|11660.6|11658.4|11657.6|343
1634637000000|2021-10-19 09:50:00|11661.1|11660.5|11662.5|11661.6|11663|11662.1|11660.3|11659.4|451
1634637300000|2021-10-19 09:55:00|11662.6|11661.7|11666.6|11665.7|11670|11669.1|11662.5|11661.6|592
1634637600000|2021-10-19 10:00:00|11666.5|11665.6|11666.7|11665.8|11668.2|11667.4|11665.3|11664.5|500
1634637900000|2021-10-19 10:05:00|11666.6|11665.7|11665.4|11664.5|11668.2|11667.3|11665.4|11664.5|461
1634638200000|2021-10-19 10:10:00|11665.1|11664.3|11666.6|11665.7|11666.9|11666|11664.9|11664|333
1634638500000|2021-10-19 10:15:00|11666.7|11665.8|11667.7|11666.8|11667.9|11667.2|11666.1|11665.3|345
1634638800000|2021-10-19 10:20:00|11667.8|11666.9|11664.4|11663.5|11668.3|11667.5|11663.7|11663|466
1634639100000|2021-10-19 10:25:00|11664.5|11663.6|11663.2|11662.6|11665.5|11664.7|11661.7|11660.9|496
1634639400000|2021-10-19 10:30:00|11663.3|11662.7|11665.2|11664.6|11665.8|11665|11662.2|11661.3|404
1634639700000|2021-10-19 10:35:00|11665.4|11664.5|11661.5|11660.6|11666.2|11665.4|11661.4|11660.5|427
1634640000000|2021-10-19 10:40:00|11661.7|11660.9|11658.1|11657.2|11662|11661.1|11657.3|11656.4|502
1634640300000|2021-10-19 10:45:00|11658.2|11657.3|11662.5|11661.9|11663.3|11662.4|11658.1|11657.2|511
1634640600000|2021-10-19 10:50:00|11662.6|11661.7|11659.9|11659.3|11663.9|11663.2|11659.9|11659.1|485
1634640900000|2021-10-19 10:55:00|11660|11659.4|11660|11659.1|11660.1|11659.5|11657.4|11656.5|573
1634641200000|2021-10-19 11:00:00|11659.6|11659|11661.4|11660.5|11662.7|11661.8|11659.5|11658.7|494
1634641500000|2021-10-19 11:05:00|11661.5|11660.6|11660.4|11659.5|11661.7|11660.9|11657.2|11656.4|484
1634641800000|2021-10-19 11:10:00|11660.3|11659.4|11661.5|11660.6|11661.8|11661.1|11659|11658.3|445
1634642100000|2021-10-19 11:15:00|11661.4|11660.5|11660.1|11659.2|11661.4|11660.7|11659.2|11658.4|377
1634642400000|2021-10-19 11:20:00|11660.2|11659.3|11659.7|11658.8|11661.7|11661|11659.2|11658.3|504
1634642700000|2021-10-19 11:25:00|11659.8|11658.9|11657.5|11656.6|11661.5|11660.8|11657.2|11656.4|475
1634643000000|2021-10-19 11:30:00|11657.6|11656.7|11656.8|11655.9|11658.8|11658|11656.3|11655.5|474
1634643300000|2021-10-19 11:35:00|11656.9|11656|11654.8|11653.9|11657.3|11656.5|11654.7|11653.8|424
1634643600000|2021-10-19 11:40:00|11654.9|11654|11657.3|11656.4|11657.7|11656.8|11654.9|11654|303
1634643900000|2021-10-19 11:45:00|11657.1|11656.5|11657.8|11656.9|11658.5|11657.6|11656.4|11655.5|347
1634644200000|2021-10-19 11:50:00|11657.6|11657|11658.2|11657.3|11658.8|11658|11656.7|11655.8|288
1634644500000|2021-10-19 11:55:00|11658.3|11657.6|11657.2|11656.3|11658.5|11657.7|11655.1|11654.3|532
1634644800000|2021-10-19 12:00:00|11657.3|11656.6|11655.7|11654.8|11657.5|11656.9|11654.7|11654|539
1634645100000|2021-10-19 12:05:00|11655.6|11655|11655.8|11655.2|11657.6|11656.9|11654.6|11653.8|441
1634645400000|2021-10-19 12:10:00|11655.6|11655|11655.5|11654.6|11657.1|11656.4|11654.9|11654.1|481
1634645700000|2021-10-19 12:15:00|11655.6|11654.7|11652.3|11651.7|11655.7|11654.9|11652.3|11651.7|506
1634646000000|2021-10-19 12:20:00|11652.6|11652|11650.9|11650|11653.4|11652.6|11648.9|11648.3|648
1634646300000|2021-10-19 12:25:00|11651|11650.1|11649.9|11649|11653|11652.2|11648.3|11647.6|510
1634646600000|2021-10-19 12:30:00|11650|11649.1|11648|11647.4|11653.1|11652.3|11647.7|11646.9|760
1634646900000|2021-10-19 12:35:00|11648.1|11647.5|11649.4|11648.5|11649.4|11648.7|11646.5|11645.8|535
1634647200000|2021-10-19 12:40:00|11649.2|11648.6|11649.3|11648.7|11650.3|11649.6|11647.9|11647.1|526
1634647500000|2021-10-19 12:45:00|11649.5|11648.6|11648.6|11647.7|11650.2|11649.4|11648.4|11647.5|411
1634647800000|2021-10-19 12:50:00|11648.5|11647.9|11646.9|11646.3|11649.5|11648.7|11646.7|11646|442
1634648100000|2021-10-19 12:55:00|11646.8|11646.2|11646.2|11645.3|11649.7|11648.9|11645.8|11645.1|523
1634648400000|2021-10-19 13:00:00|11646.3|11645.4|11646.3|11645.7|11647.6|11646.9|11644.9|11644|582
1634648700000|2021-10-19 13:05:00|11646.4|11645.5|11648.6|11647.7|11650.4|11649.6|11645.7|11644.8|514
1634649000000|2021-10-19 13:10:00|11648.7|11647.8|11644.9|11644|11648.7|11647.8|11644.6|11643.8|549
1634649300000|2021-10-19 13:15:00|11644.8|11643.9|11646.2|11645.3|11647.7|11647|11644|11643.4|520
1634649600000|2021-10-19 13:20:00|11646.1|11645.5|11642.1|11641.5|11646.9|11646.2|11641.8|11640.9|502
1634649900000|2021-10-19 13:25:00|11642.2|11641.6|11644.8|11643.9|11645|11644.1|11641.7|11641|618
1634650200000|2021-10-19 13:30:00|11644.9|11644|11647.3|11646.7|11647.8|11647|11644.2|11643.4|690
1634650500000|2021-10-19 13:35:00|11647.4|11646.8|11644.9|11644|11647.5|11646.8|11644.7|11643.8|586
1634650800000|2021-10-19 13:40:00|11644.7|11643.8|11646.3|11645.4|11647.4|11646.5|11643.5|11642.7|625
1634651100000|2021-10-19 13:45:00|11646.5|11645.6|11651.5|11650.6|11653.1|11652.3|11645.7|11645|741
1634651400000|2021-10-19 13:50:00|11651.4|11650.5|11655.9|11655|11656|11655.1|11651.3|11650.4|725
1634651700000|2021-10-19 13:55:00|11656|11655.1|11656|11655.1|11659|11658.2|11654.5|11653.6|752
1634652000000|2021-10-19 14:00:00|11655.8|11655.2|11656.5|11655.6|11657.9|11657|11655.4|11654.6|665
1634652300000|2021-10-19 14:05:00|11656.6|11656|11654|11653.1|11658.3|11657.6|11654|11653.1|586
1634652600000|2021-10-19 14:10:00|11654.1|11653.2|11654.9|11654|11655.2|11654.5|11652.8|11651.9|471
1634652900000|2021-10-19 14:15:00|11654.8|11653.9|11655.1|11654.2|11655.7|11654.8|11653.6|11652.9|577
1634653200000|2021-10-19 14:20:00|11655|11654.1|11653.9|11653.3|11655|11654.1|11653.4|11652.7|484
1634653500000|2021-10-19 14:25:00|11654|11653.4|11652.6|11651.7|11655.3|11654.6|11652.5|11651.7|450
1634653800000|2021-10-19 14:30:00|11652.9|11652|11645|11644.1|11653.4|11652.6|11644.8|11643.9|656
1634654100000|2021-10-19 14:35:00|11645.3|11644.4|11637.8|11636.9|11645.4|11644.5|11635.9|11635|833
1634654400000|2021-10-19 14:40:00|11637.4|11636.8|11634.1|11633.2|11637.5|11636.8|11631.9|11631.2|708
1634654700000|2021-10-19 14:45:00|11633.9|11633.3|11637.6|11636.7|11638.5|11637.6|11633.2|11632.5|704
1634655000000|2021-10-19 14:50:00|11637.4|11636.8|11643.1|11642.2|11643.4|11642.7|11637|11636.2|638
1634655300000|2021-10-19 14:55:00|11643.2|11642.3|11644.3|11643.4|11646.2|11645.4|11642.4|11641.6|754
1634655600000|2021-10-19 15:00:00|11644.2|11643.6|11642.7|11642.1|11645.7|11644.9|11640.7|11639.8|680
1634655900000|2021-10-19 15:05:00|11643|11642.4|11640.5|11639.6|11644.4|11643.7|11639.3|11638.4|456
1634656200000|2021-10-19 15:10:00|11640.4|11639.5|11639.7|11639.1|11640.4|11639.7|11638.1|11637.3|489
1634656500000|2021-10-19 15:15:00|11639.8|11639.2|11638.4|11637.5|11640.1|11639.4|11638.2|11637.4|364
1634656800000|2021-10-19 15:20:00|11638.2|11637.3|11636.6|11636|11639.4|11638.6|11636.6|11635.8|426
1634657100000|2021-10-19 15:25:00|11636.7|11636.1|11638.8|11638.2|11639.1|11638.5|11636.3|11635.6|407
1634657400000|2021-10-19 15:30:00|11638.9|11638.3|11635.1|11634.5|11640.4|11639.7|11634.9|11634.1|480
1634657700000|2021-10-19 15:35:00|11635|11634.4|11633.8|11633.2|11639|11638.4|11633.6|11633|470
1634658000000|2021-10-19 15:40:00|11633.9|11633.3|11634.7|11634.1|11635.1|11634.5|11632.7|11632|446
1634658300000|2021-10-19 15:45:00|11634.6|11634|11633.3|11632.7|11635.3|11634.7|11632|11631.1|431
1634658600000|2021-10-19 15:50:00|11633.5|11632.9|11632.1|11631.5|11633.7|11633|11631.4|11630.6|333
1634658900000|2021-10-19 15:55:00|11632|11631.4|11632.2|11631.6|11632.5|11631.7|11630.5|11629.8|357
1634659200000|2021-10-19 16:00:00|11632.3|11631.4|11631.9|11631|11632.4|11631.8|11631|11630.3|338
1634659500000|2021-10-19 16:05:00|11632|11631.1|11633.5|11632.9|11634.9|11634.1|11630.7|11630|345
1634659800000|2021-10-19 16:10:00|11633.6|11633|11631.9|11631.3|11634.1|11633.3|11631.5|11630.9|267
1634660100000|2021-10-19 16:15:00|11631.8|11631.2|11630.1|11629.5|11633.4|11632.8|11629.9|11629.3|300
1634660400000|2021-10-19 16:20:00|11630.2|11629.6|11632.7|11632.1|11632.8|11632.1|11630.1|11629.5|295
1634660700000|2021-10-19 16:25:00|11632.6|11632|11633.6|11632.7|11634.8|11634.2|11632.6|11631.8|336
1634661000000|2021-10-19 16:30:00|11633.5|11632.6|11631.7|11631.1|11633.9|11633.1|11631.2|11630.4|213
1634661300000|2021-10-19 16:35:00|11631.9|11631.3|11633.4|11632.8|11633.6|11632.9|11631.8|11631.2|169
1634661600000|2021-10-19 16:40:00|11633.5|11632.9|11634.2|11633.6|11634.5|11633.7|11633.2|11632.6|183
1634661900000|2021-10-19 16:45:00|11634.3|11633.4|11635.7|11635.1|11635.8|11635.2|11634.1|11633.4|175
1634662200000|2021-10-19 16:50:00|11635.8|11635.2|11635.6|11635|11636.6|11635.9|11635.1|11634.4|272
1634662500000|2021-10-19 16:55:00|11635.5|11634.9|11636.4|11635.8|11636.8|11636.2|11635.2|11634.5|215
1634662800000|2021-10-19 17:00:00|11636.3|11635.7|11634.9|11634.3|11636.7|11636|11634.1|11633.3|234
1634663100000|2021-10-19 17:05:00|11634.8|11634.2|11636.4|11635.5|11636.5|11635.7|11634.8|11634.2|246
1634663400000|2021-10-19 17:10:00|11636.3|11635.4|11639.6|11638.7|11640.1|11639.2|11636|11635.1|310
1634663700000|2021-10-19 17:15:00|11639.4|11638.8|11641|11640.4|11641.6|11641|11638.9|11638.2|268
1634664000000|2021-10-19 17:20:00|11640.8|11640.2|11640.2|11639.6|11640.8|11640.2|11639.2|11638.5|214
1634664300000|2021-10-19 17:25:00|11640.3|11639.7|11642.1|11641.2|11642.3|11641.6|11640.2|11639.5|265
1634664600000|2021-10-19 17:30:00|11642.2|11641.3|11642.5|11641.9|11642.6|11641.9|11641|11640.2|270
1634664900000|2021-10-19 17:35:00|11642.4|11641.8|11641.3|11640.7|11642.8|11642.2|11641.3|11640.6|263
1634665200000|2021-10-19 17:40:00|11641.2|11640.6|11642.1|11641.5|11642.6|11641.9|11640.2|11639.5|235
1634665500000|2021-10-19 17:45:00|11642.5|11641.9|11641.3|11640.7|11643|11642.2|11641.2|11640.3|318
1634665800000|2021-10-19 17:50:00|11641.4|11640.8|11640.3|11639.7|11642.1|11641.4|11639.5|11638.7|220
1634666100000|2021-10-19 17:55:00|11640.4|11639.8|11640.5|11639.9|11641.4|11640.6|11640.1|11639.4|232
1634666400000|2021-10-19 18:00:00|11640.6|11640|11639.9|11639.3|11641.9|11641.2|11639.8|11639|247
1634666700000|2021-10-19 18:05:00|11640.1|11639.2|11641.4|11640.8|11643.1|11642.4|11639.9|11639.1|234
1634667000000|2021-10-19 18:10:00|11641.5|11640.9|11644.6|11643.7|11644.7|11643.9|11641|11640.4|284
1634667300000|2021-10-19 18:15:00|11644.7|11643.8|11644.5|11643.9|11644.7|11643.9|11643.5|11642.6|208
1634667600000|2021-10-19 18:20:00|11644.6|11644|11643|11642.4|11644.7|11644|11642.7|11642|305
1634667900000|2021-10-19 18:25:00|11643.1|11642.5|11644.5|11643.9|11645.1|11644.4|11643.1|11642.4|254
1634668200000|2021-10-19 18:30:00|11644.4|11643.8|11641|11640.1|11645|11644.3|11640.2|11639.3|350
1634668500000|2021-10-19 18:35:00|11641.1|11640.2|11641.2|11640.6|11642.8|11642.2|11641|11640.1|286
1634668800000|2021-10-19 18:40:00|11641.3|11640.7|11641.2|11640.6|11641.6|11640.8|11640.5|11639.9|217
1634669100000|2021-10-19 18:45:00|11641.1|11640.5|11641|11640.1|11641.9|11641.1|11640.7|11639.9|148
1634669400000|2021-10-19 18:50:00|11641.1|11640.2|11639.4|11638.5|11641.1|11640.3|11638.9|11638.2|192
1634669700000|2021-10-19 18:55:00|11639.2|11638.6|11640.2|11639.6|11640.3|11639.7|11638.8|11638.1|257
1634670000000|2021-10-19 19:00:00|11640.4|11639.5|11638.6|11638|11640.5|11639.8|11638.3|11637.6|223
1634670300000|2021-10-19 19:05:00|11638.7|11638.1|11637.5|11636.6|11639.3|11638.4|11637.2|11636.4|170
1634670600000|2021-10-19 19:10:00|11637.2|11636.3|11637.7|11637.1|11639|11638.3|11636.9|11636|251
1634670900000|2021-10-19 19:15:00|11637.6|11637|11636.3|11635.7|11637.6|11637|11634.9|11634.1|281
1634671200000|2021-10-19 19:20:00|11636.5|11635.6|11634.2|11633.3|11637.6|11636.7|11633.9|11633.1|307
1634671500000|2021-10-19 19:25:00|11634|11633.1|11635.6|11634.7|11635.7|11634.8|11633.5|11632.7|264
1634671800000|2021-10-19 19:30:00|11635.5|11634.6|11636.3|11635.7|11636.3|11635.7|11634.7|11633.9|198
1634672100000|2021-10-19 19:35:00|11636.4|11635.8|11637.1|11636.2|11638.5|11637.7|11635.5|11634.8|336
1634672400000|2021-10-19 19:40:00|11637|11636.5|11636|11635.1|11637.1|11636.5|11635.1|11634.3|178
1634672700000|2021-10-19 19:45:00|11636.1|11635.2|11637.1|11636.5|11638.2|11637.4|11635.8|11635|165
1634673000000|2021-10-19 19:50:00|11637.2|11636.6|11637.4|11636.8|11637.5|11636.9|11636.5|11635.8|226
1634673300000|2021-10-19 19:55:00|11637.3|11636.7|11636.5|11635.6|11637.6|11636.8|11636.4|11635.6|274
1634673600000|2021-10-19 20:00:00|11636.4|11635.5|11635.2|11634.3|11636.6|11635.7|11633.4|11632.6|311
1634673900000|2021-10-19 20:05:00|11635.1|11634.2|11635.3|11634.4|11635.4|11634.7|11634.8|11633.9|90
1634674200000|2021-10-19 20:10:00|11635.2|11634.6|11636|11635.1|11636.2|11635.3|11635|11634.1|118
1634674500000|2021-10-19 20:15:00|11635.9|11635|11636.4|11635.5|11636.7|11635.9|11635.8|11635|103
1634674800000|2021-10-19 20:20:00|11636.2|11635.3|11635|11634.1|11636.2|11635.4|11634.8|11634.1|78
1634675100000|2021-10-19 20:25:00|11635.1|11634.2|11634.1|11633.2|11635.1|11634.2|11633.1|11632.2|164
1634675400000|2021-10-19 20:30:00|11633.8|11632.9|11632.5|11631.6|11633.8|11632.9|11632.2|11631.3|124
1634675700000|2021-10-19 20:35:00|11632.4|11631.5|11632.9|11632|11633.4|11632.5|11632.3|11631.4|115
1634676000000|2021-10-19 20:40:00|11633|11632.1|11632.5|11631.6|11633.5|11632.6|11632.3|11631.4|112
1634676300000|2021-10-19 20:45:00|11632.4|11631.5|11632|11631.1|11633|11632.1|11631.5|11630.6|119
1634676600000|2021-10-19 20:50:00|11632.1|11631.2|11633|11632.1|11633.4|11632.5|11631.9|11630.9|245
1634676900000|2021-10-19 20:55:00|11632.9|11632|11635.1|11630.4|11635.1|11632.7|11631.8|11629.9|317
1634677200000|2021-10-19 21:00:00|11635.5|11629.7|11636.2|11629.3|11636.5|11632.1|11633.6|11629.3|47
1634677500000|2021-10-19 21:05:00|11636.8|11629.8|11636.5|11629.5|11638.5|11631.5|11635.5|11628.5|89
1634677800000|2021-10-19 21:10:00|11636.7|11629.7|11636.6|11629.6|11638.1|11631.1|11635|11628|103
1634678100000|2021-10-19 21:15:00|11636.5|11629.5|11637.5|11630.5|11638|11631|11634.9|11627.9|128
1634678400000|2021-10-19 21:20:00|11637.4|11630.4|11634.7|11631.1|11637.4|11631.6|11633.6|11626.6|209
1634678700000|2021-10-19 21:25:00|11634.5|11631.2|11634.5|11627.7|11635.8|11631.2|11632.9|11625.9|163
1634679000000|2021-10-19 21:30:00|11634.2|11627.8|11634.4|11629.1|11635|11629.2|11633.6|11626.6|231
1634679300000|2021-10-19 21:35:00|11634.3|11629.2|11634.5|11629.2|11634.9|11630.3|11634|11627.1|198
1634679600000|2021-10-19 21:40:00|11634.4|11629.1|11635.2|11630.9|11636.2|11631.2|11634.1|11628.3|205
1634679900000|2021-10-19 21:45:00|11635.1|11631|11635.4|11631.4|11635.9|11631.8|11634.9|11630.4|194
1634680200000|2021-10-19 21:50:00|11635.2|11631.5|11635|11630.3|11635.9|11632.1|11634.6|11629.7|165
1634680500000|2021-10-19 21:55:00|11635.2|11630.6|11633.1|11629|11635.7|11630.7|11632.8|11627.8|280
1634680800000|2021-10-19 22:00:00|11632.9|11629.1|11633.2|11632.3|11634.8|11633|11632.7|11628.4|394
1634681100000|2021-10-19 22:05:00|11633.3|11632.1|11633.1|11631.9|11634.3|11633.3|11632.7|11631.6|218
1634681400000|2021-10-19 22:10:00|11633.4|11632.1|11633.2|11632.3|11634|11632.9|11633.1|11631.9|185
1634681700000|2021-10-19 22:15:00|11633.3|11632.4|11633.1|11632.2|11634|11632.9|11632.6|11631.7|138
1634682000000|2021-10-19 22:20:00|11633.2|11632.3|11633.8|11632.9|11633.8|11632.9|11633.1|11632|87
1634682300000|2021-10-19 22:25:00|11634|11633.1|11635.2|11634.3|11635.3|11634.4|11634|11633.1|231
1634682600000|2021-10-19 22:30:00|11635.1|11634.2|11635.4|11634.5|11636.1|11635.2|11635.1|11634.2|150
1634682900000|2021-10-19 22:35:00|11635.5|11634.6|11635.6|11634.7|11635.8|11634.9|11635.3|11634.4|227
1634683200000|2021-10-19 22:40:00|11635.7|11634.8|11636.2|11635.3|11636.2|11635.3|11635.6|11634.7|84
1634683500000|2021-10-19 22:45:00|11636.1|11635.2|11636.2|11635.3|11636.4|11635.5|11636|11635.1|84
1634683800000|2021-10-19 22:50:00|11636.3|11635.4|11636.1|11635.2|11636.7|11635.9|11636.1|11635.2|100
1634684100000|2021-10-19 22:55:00|11636.2|11635.3|11635.7|11634.8|11636.3|11635.4|11635.6|11634.7|109
1634684400000|2021-10-19 23:00:00|11635.8|11635.1|11635.9|11635|11635.9|11635.2|11635.4|11634.5|115
1634684700000|2021-10-19 23:05:00|11635.8|11634.9|11635.8|11634.9|11635.9|11635.1|11635.4|11634.5|94
1634685000000|2021-10-19 23:10:00|11635.7|11634.8|11634.2|11633.3|11635.8|11634.9|11633.7|11632.8|103
1634685300000|2021-10-19 23:15:00|11634.1|11633.2|11633.6|11632.7|11634.3|11633.4|11633.4|11632.6|111
1634685600000|2021-10-19 23:20:00|11633.7|11632.8|11632.6|11631.7|11634.1|11633.2|11632.3|11631.4|178
1634685900000|2021-10-19 23:25:00|11632.7|11631.8|11632.2|11631.3|11632.8|11631.9|11631.1|11630.2|224
1634686200000|2021-10-19 23:30:00|11632.3|11631.4|11632.2|11631.3|11632.7|11631.8|11632|11631.1|132
1634686500000|2021-10-19 23:35:00|11632.6|11631.7|11632.7|11631.8|11633.1|11632.2|11631.9|11631|119
1634686800000|2021-10-19 23:40:00|11632.8|11631.9|11632.2|11631.3|11632.8|11631.9|11632|11631.2|86
1634687100000|2021-10-19 23:45:00|11632.1|11631.2|11631.7|11630.8|11632.3|11631.4|11631.1|11630.2|93
1634687400000|2021-10-19 23:50:00|11631.6|11630.7|11631.7|11630.8|11632.7|11631.8|11631.6|11630.7|97
1634687700000|2021-10-19 23:55:00|11631.6|11630.7|11631.8|11630.9|11632.5|11631.6|11631.5|11630.6|103
1634688000000|2021-10-20 00:00:00|11631.9|11631|11633.3|11632.4|11634.2|11633.4|11630.3|11629.4|298
1634688300000|2021-10-20 00:05:00|11633.2|11632.3|11632.3|11631.4|11635|11634.3|11632.2|11631.3|309
1634688600000|2021-10-20 00:10:00|11632.6|11631.7|11634.7|11633.8|11634.8|11634|11630.5|11629.6|274
1634688900000|2021-10-20 00:15:00|11634.6|11633.7|11634.3|11633.4|11634.8|11634|11632.9|11632|239
1634689200000|2021-10-20 00:20:00|11634.2|11633.3|11631.4|11630.5|11634.4|11633.7|11631.2|11630.3|272
1634689500000|2021-10-20 00:25:00|11631.5|11630.6|11631.8|11630.9|11632.7|11632|11629|11628.2|416
1634689800000|2021-10-20 00:30:00|11631.9|11631|11629.2|11628.3|11632.6|11631.9|11628.7|11627.8|318
1634690100000|2021-10-20 00:35:00|11629.3|11628.4|11630.7|11629.8|11631.8|11630.9|11628.2|11627.3|283
1634690400000|2021-10-20 00:40:00|11630.6|11629.7|11632.4|11631.5|11632.4|11631.5|11630.3|11629.5|192
1634690700000|2021-10-20 00:45:00|11632.3|11631.7|11632.9|11632|11634.3|11633.4|11632.2|11631.4|301
1634691000000|2021-10-20 00:50:00|11632.8|11631.9|11634.3|11633.4|11634.6|11633.7|11631.8|11630.9|304
1634691300000|2021-10-20 00:55:00|11634.1|11633.2|11635.5|11634.6|11636|11635.1|11634.1|11633.2|296
1634691600000|2021-10-20 01:00:00|11635.4|11634.5|11635.9|11635|11636|11635.1|11633.2|11632.4|349
1634691900000|2021-10-20 01:05:00|11635.8|11634.9|11637.2|11636.6|11638.3|11637.5|11635.7|11634.8|403
1634692200000|2021-10-20 01:10:00|11637.4|11636.5|11640.3|11639.4|11641.6|11640.7|11637.2|11636.3|432
1634692500000|2021-10-20 01:15:00|11640.2|11639.3|11641.4|11640.5|11642.3|11641.5|11640.1|11639.2|314
1634692800000|2021-10-20 01:20:00|11641.3|11640.4|11645.4|11644.5|11646.1|11645.4|11641.3|11640.4|336
1634693100000|2021-10-20 01:25:00|11645.3|11644.4|11645.3|11644.4|11645.3|11644.4|11643.6|11642.9|359
1634693400000|2021-10-20 01:30:00|11645.2|11644.3|11646.7|11645.8|11646.8|11646|11644.3|11643.4|338
1634693700000|2021-10-20 01:35:00|11646.6|11646|11647.4|11646.5|11648.3|11647.4|11645.5|11644.7|300
1634694000000|2021-10-20 01:40:00|11647.3|11646.4|11646.5|11645.6|11647.5|11646.7|11645.6|11644.7|337
1634694300000|2021-10-20 01:45:00|11646.3|11645.7|11642.2|11641.3|11646.8|11645.9|11641.6|11640.7|306
1634694600000|2021-10-20 01:50:00|11642.1|11641.2|11643.5|11642.6|11644.7|11643.9|11641.7|11640.8|322
1634694900000|2021-10-20 01:55:00|11643.6|11642.7|11642.7|11641.8|11643.7|11642.9|11642|11641.3|312
1634695200000|2021-10-20 02:00:00|11642.6|11641.7|11643.2|11642.3|11643.7|11642.9|11641.6|11640.9|293
1634695500000|2021-10-20 02:05:00|11643.1|11642.5|11641.9|11641.3|11643.3|11642.7|11641.5|11640.7|265
1634695800000|2021-10-20 02:10:00|11641.8|11641.2|11638.3|11637.4|11641.9|11641.3|11638.3|11637.4|285
1634696100000|2021-10-20 02:15:00|11638.4|11637.5|11638.5|11637.9|11639|11638.2|11637.9|11637.2|154
1634696400000|2021-10-20 02:20:00|11638.7|11637.8|11636.3|11635.4|11638.7|11637.8|11636|11635.3|187
1634696700000|2021-10-20 02:25:00|11636.2|11635.6|11636.7|11635.8|11637|11636.2|11635.5|11634.8|211
1634697000000|2021-10-20 02:30:00|11636.8|11635.9|11639.3|11638.7|11639.5|11638.7|11636.2|11635.4|272
1634697300000|2021-10-20 02:35:00|11639.4|11638.5|11637.2|11636.3|11639.8|11639.1|11637|11636.2|363
1634697600000|2021-10-20 02:40:00|11637.1|11636.2|11638.2|11637.6|11638.7|11638|11637.1|11636.2|217
1634697900000|2021-10-20 02:45:00|11638.4|11637.5|11638.1|11637.2|11638.6|11637.7|11637.2|11636.5|233
1634698200000|2021-10-20 02:50:00|11637.8|11637|11638.6|11638|11639.1|11638.3|11637.8|11637|250
1634698500000|2021-10-20 02:55:00|11638.7|11638.1|11638.3|11637.4|11639.2|11638.3|11637.9|11637.3|221
1634698800000|2021-10-20 03:00:00|11638.4|11637.5|11639.3|11638.7|11639.4|11638.7|11637.5|11636.8|213
1634699100000|2021-10-20 03:05:00|11639.5|11638.9|11640.4|11639.5|11640.4|11639.7|11639.2|11638.3|207
1634699400000|2021-10-20 03:10:00|11640.2|11639.6|11640.6|11639.7|11640.8|11640|11639.7|11639.1|153
1634699700000|2021-10-20 03:15:00|11640.5|11639.9|11642.3|11641.7|11642.4|11641.7|11640.5|11639.7|166
1634700000000|2021-10-20 03:20:00|11642.5|11641.9|11643.3|11642.4|11643.4|11642.6|11641.7|11640.9|192
1634700300000|2021-10-20 03:25:00|11643.4|11642.5|11644.3|11643.4|11644.4|11643.5|11643|11642.2|195
1634700600000|2021-10-20 03:30:00|11644.2|11643.3|11645.1|11644.5|11645.2|11644.5|11643.2|11642.4|183
1634700900000|2021-10-20 03:35:00|11645.2|11644.3|11643.7|11643.1|11645.2|11644.3|11643.2|11642.5|129
1634701200000|2021-10-20 03:40:00|11643.6|11643|11644.6|11644|11644.9|11644.2|11643.6|11642.9|183
1634701500000|2021-10-20 03:45:00|11644.5|11643.9|11645|11644.4|11646.2|11645.5|11644.5|11643.8|165
1634701800000|2021-10-20 03:50:00|11645.1|11644.5|11644.2|11643.6|11645.2|11644.5|11643.9|11643.2|166
1634702100000|2021-10-20 03:55:00|11644.1|11643.5|11644.4|11643.5|11644.5|11643.7|11643.1|11642.3|199
1634702400000|2021-10-20 04:00:00|11644.3|11643.4|11645.1|11644.2|11645.5|11644.7|11643.6|11642.9|200
1634702700000|2021-10-20 04:05:00|11645|11644.4|11646.2|11645.6|11646.8|11645.9|11644.6|11643.8|229
1634703000000|2021-10-20 04:10:00|11646.3|11645.4|11647.7|11646.8|11647.9|11647.1|11646.2|11645.3|193
1634703300000|2021-10-20 04:15:00|11647.8|11646.9|11648.1|11647.5|11648.2|11647.6|11647|11646.3|205
1634703600000|2021-10-20 04:20:00|11648.2|11647.3|11646.8|11645.9|11648.2|11647.6|11645.9|11645.1|219
1634703900000|2021-10-20 04:25:00|11646.7|11646.1|11649.7|11648.8|11649.7|11648.9|11646.5|11645.8|234
1634704200000|2021-10-20 04:30:00|11649.5|11648.9|11649.3|11648.4|11650.4|11649.5|11648.5|11647.6|309
1634704500000|2021-10-20 04:35:00|11649.4|11648.5|11649.4|11648.5|11650.2|11649.3|11648.8|11647.9|253
1634704800000|2021-10-20 04:40:00|11649.5|11648.6|11649.8|11648.9|11650.3|11649.6|11649.3|11648.5|159
1634705100000|2021-10-20 04:45:00|11649.9|11649|11649.5|11648.9|11650.3|11649.6|11649.2|11648.3|168
1634705400000|2021-10-20 04:50:00|11649.6|11649|11650.2|11649.3|11650.3|11649.6|11649.2|11648.4|133
1634705700000|2021-10-20 04:55:00|11650.1|11649.5|11651.4|11650.5|11651.9|11651.1|11650.1|11649.4|249
1634706000000|2021-10-20 05:00:00|11651.5|11650.6|11651.2|11650.6|11652|11651.2|11650.9|11650.2|268
1634706300000|2021-10-20 05:05:00|11651.1|11650.5|11651.8|11650.9|11652.5|11651.9|11651.1|11650.3|170
1634706600000|2021-10-20 05:10:00|11651.9|11651|11651.3|11650.4|11652.7|11652|11651.2|11650.3|139
1634706900000|2021-10-20 05:15:00|11651.4|11650.5|11649.3|11648.4|11651.7|11650.9|11648.5|11647.6|268
1634707200000|2021-10-20 05:20:00|11649.7|11648.8|11647.6|11646.7|11649.9|11649.2|11647.6|11646.7|207
1634707500000|2021-10-20 05:25:00|11647.7|11646.8|11648.2|11647.3|11648.2|11647.5|11646.7|11645.8|269
1634707800000|2021-10-20 05:30:00|11648.1|11647.2|11646.2|11645.3|11648.1|11647.2|11645.9|11645|211
1634708100000|2021-10-20 05:35:00|11646.3|11645.4|11647.2|11646.3|11647.3|11646.5|11645.2|11644.4|171
1634708400000|2021-10-20 05:40:00|11647.3|11646.4|11645.5|11644.9|11647.4|11646.5|11645.3|11644.5|183
1634708700000|2021-10-20 05:45:00|11645.6|11645|11645.5|11644.9|11646.1|11645.4|11644.9|11644.2|204
1634709000000|2021-10-20 05:50:00|11645.6|11645|11646.7|11645.8|11647.3|11646.5|11645.4|11644.7|171
1634709300000|2021-10-20 05:55:00|11646.6|11645.7|11645.4|11644.5|11648.3|11647.4|11645.4|11644.5|315
1634709600000|2021-10-20 06:00:00|11645.6|11644.7|11644.8|11643.9|11646.9|11646|11644.2|11643.3|456
1634709900000|2021-10-20 06:05:00|11644.7|11643.8|11645.9|11645|11646.3|11645.6|11643.7|11642.9|380
1634710200000|2021-10-20 06:10:00|11645.8|11644.9|11643.8|11643.2|11645.8|11644.9|11641.5|11640.8|568
1634710500000|2021-10-20 06:15:00|11644|11643.1|11640.5|11639.9|11644.6|11643.8|11640.4|11639.7|455
1634710800000|2021-10-20 06:20:00|11640.4|11639.8|11643.2|11642.3|11643.9|11643.1|11640.4|11639.8|450
1634711100000|2021-10-20 06:25:00|11642.9|11642.2|11641.2|11640.3|11644.2|11643.3|11641.1|11640.2|525
1634711400000|2021-10-20 06:30:00|11641.1|11640.2|11639.1|11638.2|11642|11641.4|11638.5|11637.6|470
1634711700000|2021-10-20 06:35:00|11639|11638.1|11640.3|11639.4|11640.9|11640.1|11638.6|11637.8|454
1634712000000|2021-10-20 06:40:00|11640.4|11639.5|11640|11639.4|11642.1|11641.4|11639.8|11639.1|373
1634712300000|2021-10-20 06:45:00|11640.1|11639.5|11640.1|11639.2|11640.7|11639.9|11639|11638.3|356
1634712600000|2021-10-20 06:50:00|11640|11639.4|11637.6|11636.7|11640.4|11639.6|11637.4|11636.7|294
1634712900000|2021-10-20 06:55:00|11637.7|11636.8|11639.1|11638.5|11639.8|11639.1|11636.5|11635.7|612
1634713200000|2021-10-20 07:00:00|11639.2|11638.6|11637.5|11636.9|11641|11640.2|11637.3|11636.4|760
1634713500000|2021-10-20 07:05:00|11637.6|11637|11632.5|11631.9|11637.7|11637|11632.3|11631.6|584
1634713800000|2021-10-20 07:10:00|11632.7|11631.8|11629.7|11628.8|11632.7|11631.8|11628.3|11627.4|613
1634714100000|2021-10-20 07:15:00|11629.6|11628.7|11629.5|11628.6|11632.2|11631.5|11628.6|11627.9|553
1634714400000|2021-10-20 07:20:00|11629.6|11628.7|11632.3|11631.7|11632.5|11631.8|11628.9|11628.1|587
1634714700000|2021-10-20 07:25:00|11632.5|11631.6|11625.5|11624.6|11632.6|11632|11624.6|11623.7|573
1634715000000|2021-10-20 07:30:00|11625.6|11624.7|11622.1|11621.2|11625.9|11625|11621.3|11620.6|605
1634715300000|2021-10-20 07:35:00|11622.2|11621.3|11618.2|11617.3|11622.2|11621.3|11617.2|11616.5|485
1634715600000|2021-10-20 07:40:00|11618.1|11617.5|11618.8|11617.9|11621|11620.4|11617.4|11616.7|570
1634715900000|2021-10-20 07:45:00|11618.9|11618|11621.6|11621|11621.8|11621.1|11618.8|11617.9|487
1634716200000|2021-10-20 07:50:00|11621.4|11620.8|11624.6|11623.7|11624.6|11623.8|11621.4|11620.7|375
1634716500000|2021-10-20 07:55:00|11624.5|11623.6|11624.9|11624|11626.4|11625.7|11623.1|11622.3|572
1634716800000|2021-10-20 08:00:00|11625.1|11624.5|11626.7|11625.8|11627.1|11626.2|11624.8|11623.9|468
1634717100000|2021-10-20 08:05:00|11626.6|11625.7|11625.9|11625|11626.8|11626|11625|11624.3|377
1634717400000|2021-10-20 08:10:00|11625.8|11624.9|11625.3|11624.4|11626.8|11626.1|11625.1|11624.3|420
1634717700000|2021-10-20 08:15:00|11625.1|11624.5|11624.4|11623.5|11626.3|11625.6|11622.1|11621.2|354
1634718000000|2021-10-20 08:20:00|11624.5|11623.6|11627.3|11626.4|11627.8|11627.1|11624.5|11623.6|353
1634718300000|2021-10-20 08:25:00|11627.1|11626.5|11629.5|11628.6|11629.6|11628.7|11626.7|11625.9|369
1634718600000|2021-10-20 08:30:00|11629.4|11628.5|11629.4|11628.5|11630|11629.2|11627.7|11626.9|374
1634718900000|2021-10-20 08:35:00|11629.3|11628.4|11629.1|11628.5|11630.4|11629.6|11626.5|11625.9|534
1634719200000|2021-10-20 08:40:00|11629|11628.4|11629|11628.4|11630.8|11629.9|11628.3|11627.7|456
1634719500000|2021-10-20 08:45:00|11629.1|11628.2|11630|11629.1|11630.1|11629.5|11627.5|11626.7|420
1634719800000|2021-10-20 08:50:00|11629.9|11629.3|11624.9|11624.3|11629.9|11629.3|11624.9|11624.1|393
1634720100000|2021-10-20 08:55:00|11625|11624.4|11626.4|11625.5|11627.4|11626.7|11624.3|11623.6|392
1634720400000|2021-10-20 09:00:00|11626.5|11625.6|11627.1|11626.5|11627.9|11627.1|11626.1|11625.3|382
1634720700000|2021-10-20 09:05:00|11627.2|11626.6|11628.3|11627.4|11628.4|11627.7|11626.7|11625.9|385
1634721000000|2021-10-20 09:10:00|11628.1|11627.2|11627|11626.4|11628.4|11627.7|11627|11626.3|320
1634721300000|2021-10-20 09:15:00|11627.1|11626.5|11627.1|11626.5|11628.5|11627.7|11626.7|11626|265
1634721600000|2021-10-20 09:20:00|11627.3|11626.4|11626.5|11625.6|11627.3|11626.7|11624.7|11623.8|321
1634721900000|2021-10-20 09:25:00|11626.4|11625.5|11624.4|11623.5|11626.7|11625.9|11624.1|11623.3|245
1634722200000|2021-10-20 09:30:00|11624.3|11623.4|11623.9|11623|11625.5|11624.7|11623.7|11622.9|352
1634722500000|2021-10-20 09:35:00|11623.8|11623.2|11624.8|11623.9|11625.1|11624.3|11622.1|11621.2|436
1634722800000|2021-10-20 09:40:00|11624.7|11623.8|11625.4|11624.5|11625.7|11624.9|11624.5|11623.6|350
1634723100000|2021-10-20 09:45:00|11625.5|11624.6|11626.4|11625.5|11627.4|11626.5|11625.2|11624.5|349
1634723400000|2021-10-20 09:50:00|11626.3|11625.4|11623.6|11623|11626.4|11625.6|11623.3|11622.4|307
1634723700000|2021-10-20 09:55:00|11623.8|11622.9|11625.2|11624.6|11625.3|11624.6|11623.5|11622.8|312
1634724000000|2021-10-20 10:00:00|11625.3|11624.4|11623.9|11623|11625.9|11625.1|11623.9|11623|391
1634724300000|2021-10-20 10:05:00|11624|11623.1|11624.2|11623.6|11625.9|11625.1|11623.1|11622.5|382
1634724600000|2021-10-20 10:10:00|11624.3|11623.4|11622.1|11621.5|11625.4|11624.6|11622|11621.3|447
1634724900000|2021-10-20 10:15:00|11622|11621.4|11624.6|11624|11625|11624.2|11621.5|11620.8|444
1634725200000|2021-10-20 10:20:00|11624.8|11623.9|11624.5|11623.9|11625.4|11624.6|11622.4|11621.7|515
1634725500000|2021-10-20 10:25:00|11624.6|11624|11627.4|11626.5|11629|11628.3|11624.5|11623.7|455
1634725800000|2021-10-20 10:30:00|11627.3|11626.4|11627|11626.4|11628.4|11627.7|11626.5|11625.6|381
1634726100000|2021-10-20 10:35:00|11627.2|11626.3|11628|11627.1|11628.8|11627.9|11626.1|11625.4|395
1634726400000|2021-10-20 10:40:00|11627.9|11627|11629.8|11629.2|11630.3|11629.6|11627.2|11626.4|275
1634726700000|2021-10-20 10:45:00|11629.9|11629.3|11630.4|11629.5|11631.7|11631|11629|11628.1|364
1634727000000|2021-10-20 10:50:00|11630.3|11629.4|11632.3|11631.4|11632.9|11632.1|11629.6|11628.8|327
1634727300000|2021-10-20 10:55:00|11632.4|11631.5|11634.3|11633.4|11635.4|11634.6|11632.3|11631.4|402
1634727600000|2021-10-20 11:00:00|11634.2|11633.3|11633.3|11632.7|11635|11634.3|11633|11632.3|336
1634727900000|2021-10-20 11:05:00|11633.1|11632.5|11635|11634.4|11635.3|11634.7|11633|11632.4|324
1634728200000|2021-10-20 11:10:00|11634.8|11634.2|11635.7|11634.8|11636.8|11636.2|11634.4|11633.6|378
1634728500000|2021-10-20 11:15:00|11635.6|11635|11632.3|11631.4|11635.8|11635|11632.3|11631.4|355
1634728800000|2021-10-20 11:20:00|11632.2|11631.3|11631.1|11630.5|11632.7|11632.1|11631|11630.3|314
1634729100000|2021-10-20 11:25:00|11630.9|11630.3|11628.6|11628|11631.7|11630.9|11627.8|11627.1|402
1634729400000|2021-10-20 11:30:00|11628.8|11627.9|11631|11630.4|11631.8|11631.1|11628.8|11627.9|309
1634729700000|2021-10-20 11:35:00|11630.9|11630.3|11632.2|11631.3|11632.9|11632.2|11630.8|11630.1|302
1634730000000|2021-10-20 11:40:00|11632.3|11631.4|11630.4|11629.8|11632.5|11631.6|11628.4|11627.7|389
1634730300000|2021-10-20 11:45:00|11630.5|11629.9|11627.6|11626.7|11631.2|11630.3|11627.6|11626.7|336
1634730600000|2021-10-20 11:50:00|11627.5|11626.9|11625.6|11624.7|11627.9|11627.1|11625.1|11624.3|484
1634730900000|2021-10-20 11:55:00|11625.4|11624.8|11623.3|11622.4|11626.3|11625.4|11622.8|11621.9|482
1634731200000|2021-10-20 12:00:00|11623.5|11622.6|11625.8|11624.9|11626.3|11625.5|11622.6|11621.8|630
1634731500000|2021-10-20 12:05:00|11625.7|11624.8|11624.3|11623.4|11626.2|11625.4|11622.2|11621.3|554
1634731800000|2021-10-20 12:10:00|11624.4|11623.5|11624.2|11623.3|11626.4|11625.6|11622.5|11621.8|612
1634732100000|2021-10-20 12:15:00|11624.3|11623.4|11628.4|11627.8|11628.4|11627.8|11623.7|11622.8|542
1634732400000|2021-10-20 12:20:00|11628.6|11627.7|11631.2|11630.6|11632.2|11631.5|11627.6|11626.8|567
1634732700000|2021-10-20 12:25:00|11630.9|11630.3|11632.6|11631.7|11632.9|11632.2|11630.5|11629.7|404
1634733000000|2021-10-20 12:30:00|11632.5|11631.6|11635.1|11634.2|11635.1|11634.2|11631.7|11631.1|567
1634733300000|2021-10-20 12:35:00|11635|11634.1|11639.6|11638.7|11639.9|11639|11634.9|11634|637
1634733600000|2021-10-20 12:40:00|11639.7|11638.8|11639.6|11638.7|11640.9|11640.1|11637.4|11636.6|671
1634733900000|2021-10-20 12:45:00|11639.7|11638.8|11640.5|11639.9|11643.3|11642.7|11639|11638.3|639
1634734200000|2021-10-20 12:50:00|11640.6|11640|11642.3|11641.4|11643.4|11642.7|11640.4|11639.7|515
1634734500000|2021-10-20 12:55:00|11642.2|11641.3|11639.1|11638.2|11643.1|11642.2|11638.6|11637.8|614
1634734800000|2021-10-20 13:00:00|11639.2|11638.3|11638.6|11638|11639.6|11638.9|11636.5|11635.8|570
1634735100000|2021-10-20 13:05:00|11638.4|11637.7|11640|11639.1|11641.4|11640.6|11638.4|11637.7|603
1634735400000|2021-10-20 13:10:00|11639.7|11638.9|11642.2|11641.6|11643|11642.2|11639.3|11638.5|471
1634735700000|2021-10-20 13:15:00|11642.1|11641.5|11639.2|11638.3|11642.7|11642|11639.1|11638.3|455
1634736000000|2021-10-20 13:20:00|11639.1|11638.5|11642|11641.4|11642.6|11641.8|11638|11637.4|591
1634736300000|2021-10-20 13:25:00|11641.8|11641.2|11640.1|11639.5|11642.4|11641.8|11639.5|11638.8|531
1634736600000|2021-10-20 13:30:00|11639.9|11639.3|11639.8|11639.2|11642.2|11641.3|11636.5|11635.8|816
1634736900000|2021-10-20 13:35:00|11639.9|11639.3|11645.7|11644.8|11646.8|11646.1|11639.4|11638.8|668
1634737200000|2021-10-20 13:40:00|11645.6|11644.7|11644.3|11643.4|11647|11646.4|11643.7|11643|692
1634737500000|2021-10-20 13:45:00|11644|11643.5|11643.1|11642.2|11644.1|11643.5|11639.6|11638.9|676
1634737800000|2021-10-20 13:50:00|11643.2|11642.5|11642.1|11641.2|11645.1|11644.4|11640.7|11639.9|630
1634738100000|2021-10-20 13:55:00|11642|11641.1|11648.2|11647.6|11648.5|11647.9|11642|11641.1|638
1634738400000|2021-10-20 14:00:00|11648.1|11647.5|11647.7|11647.1|11648.8|11648.1|11643.2|11642.4|619
1634738700000|2021-10-20 14:05:00|11647.8|11646.8|11646.6|11646|11648.1|11647.4|11646|11645.3|602
1634739000000|2021-10-20 14:10:00|11646.8|11645.9|11645.6|11644.7|11647.7|11647|11644.9|11644.2|545
1634739300000|2021-10-20 14:15:00|11645.5|11644.9|11647.4|11646.5|11648.1|11647.4|11645.1|11644.4|466
1634739600000|2021-10-20 14:20:00|11647.3|11646.4|11647.1|11646.5|11648.7|11647.9|11646.3|11645.6|476
1634739900000|2021-10-20 14:25:00|11647|11646.4|11648.5|11647.6|11649|11648.4|11645.8|11645.2|562
1634740200000|2021-10-20 14:30:00|11648.6|11647.7|11647.8|11647.2|11650.3|11649.7|11647.6|11646.8|649
1634740500000|2021-10-20 14:35:00|11647.7|11647.1|11645.7|11645.1|11647.9|11647.3|11644.6|11643.8|575
1634740800000|2021-10-20 14:40:00|11645.6|11645|11646.5|11645.9|11647.8|11646.9|11645.1|11644.4|426
1634741100000|2021-10-20 14:45:00|11646.4|11645.8|11646.3|11645.7|11649.8|11649|11645.8|11645.2|523
1634741400000|2021-10-20 14:50:00|11646.4|11645.8|11648.8|11647.9|11651|11650.4|11646.4|11645.7|587
1634741700000|2021-10-20 14:55:00|11648.9|11648|11647.7|11646.8|11652.3|11651.4|11646.5|11645.8|740
1634742000000|2021-10-20 15:00:00|11647.5|11646.9|11646.6|11645.7|11649.7|11648.8|11644.9|11644.3|718
1634742300000|2021-10-20 15:05:00|11646.4|11645.5|11647.2|11646.3|11647.7|11646.8|11644.4|11643.6|655
1634742600000|2021-10-20 15:10:00|11647.1|11646.2|11646.2|11645.3|11648.3|11647.4|11646.1|11645.2|475
1634742900000|2021-10-20 15:15:00|11646.1|11645.2|11645.8|11645.2|11647.9|11647.2|11644.9|11644.1|546
1634743200000|2021-10-20 15:20:00|11646.1|11645.4|11643.9|11643.3|11646.8|11645.9|11643.7|11643.1|553
1634743500000|2021-10-20 15:25:00|11644|11643.4|11644.3|11643.4|11646.7|11646|11643.3|11642.7|504
1634743800000|2021-10-20 15:30:00|11644.2|11643.3|11644.7|11643.8|11647|11646.2|11644.1|11643.3|515
1634744100000|2021-10-20 15:35:00|11644.6|11644|11645.6|11644.7|11646.4|11645.7|11644.2|11643.5|390
1634744400000|2021-10-20 15:40:00|11645.3|11644.5|11644.7|11643.8|11645.7|11644.9|11644|11643.2|350
1634744700000|2021-10-20 15:45:00|11644.6|11644|11643.2|11642.3|11644.9|11644|11642.4|11641.6|422
1634745000000|2021-10-20 15:50:00|11643.3|11642.4|11644.9|11644.3|11646.7|11645.9|11642.9|11642|342
1634745300000|2021-10-20 15:55:00|11645|11644.1|11643.4|11642.5|11645.5|11644.8|11642.7|11642|368
1634745600000|2021-10-20 16:00:00|11643.1|11642.7|11645.1|11644.2|11647.6|11646.8|11642.5|11641.8|414
1634745900000|2021-10-20 16:05:00|11645|11644.1|11645.6|11645|11646.3|11645.6|11644|11643.3|238
1634746200000|2021-10-20 16:10:00|11645.7|11645.1|11646.1|11645.5|11646.4|11645.8|11645.5|11644.9|247
1634746500000|2021-10-20 16:15:00|11646|11645.4|11645.8|11644.9|11646.2|11645.6|11643.2|11642.3|285
1634746800000|2021-10-20 16:20:00|11645.7|11644.8|11649.2|11648.6|11649.3|11648.6|11645.6|11644.8|291
1634747100000|2021-10-20 16:25:00|11649.1|11648.5|11649.8|11649.2|11651.1|11650.5|11649.1|11648.4|358
1634747400000|2021-10-20 16:30:00|11649.9|11649.3|11654.4|11653.5|11655.2|11654.3|11649.6|11648.9|467
1634747700000|2021-10-20 16:35:00|11654.3|11653.4|11655.1|11654.5|11658.3|11657.7|11654.1|11653.4|400
1634748000000|2021-10-20 16:40:00|11655|11654.4|11652.9|11652.3|11656.8|11656|11652.9|11652.3|361
1634748300000|2021-10-20 16:45:00|11653|11652.4|11655.1|11654.2|11655.8|11655.2|11652.7|11651.8|403
1634748600000|2021-10-20 16:50:00|11655.2|11654.3|11657.2|11656.6|11657.3|11656.7|11654.8|11653.9|271
1634748900000|2021-10-20 16:55:00|11657.5|11656.9|11656.5|11655.9|11658.1|11657.4|11656.4|11655.6|323
1634749200000|2021-10-20 17:00:00|11656.7|11655.8|11654.6|11653.7|11658.6|11657.7|11653.6|11652.7|700
1634749500000|2021-10-20 17:05:00|11654.3|11653.4|11653.8|11652.9|11655.9|11655.3|11653.4|11652.8|477
1634749800000|2021-10-20 17:10:00|11653.7|11652.8|11654.7|11654.1|11655.1|11654.3|11652.6|11652|444
1634750100000|2021-10-20 17:15:00|11654.8|11654.2|11654.5|11653.9|11655.6|11654.9|11654.1|11653.4|377
1634750400000|2021-10-20 17:20:00|11654.6|11654|11651.7|11651.1|11654.6|11654|11651.6|11650.9|321
1634750700000|2021-10-20 17:25:00|11651.8|11651.2|11652.6|11652|11653.7|11652.9|11650.7|11650|337
1634751000000|2021-10-20 17:30:00|11652.7|11652.1|11653.2|11652.3|11653.8|11653.1|11652|11651.4|304
1634751300000|2021-10-20 17:35:00|11653.3|11652.4|11656.9|11656.3|11659.2|11658.4|11653.1|11652.4|383
1634751600000|2021-10-20 17:40:00|11656.8|11656.2|11655.9|11655.3|11657|11656.2|11655.5|11654.9|241
1634751900000|2021-10-20 17:45:00|11656|11655.4|11653.5|11652.6|11656.7|11655.9|11653.5|11652.6|303
1634752200000|2021-10-20 17:50:00|11653.6|11652.7|11653.6|11653|11654.5|11653.8|11652.9|11652.2|312
1634752500000|2021-10-20 17:55:00|11653.5|11652.9|11653.1|11652.2|11653.7|11653|11650.7|11649.8|453
1634752800000|2021-10-20 18:00:00|11653.2|11652.3|11652.6|11652|11653.5|11652.9|11651.6|11650.7|386
1634753100000|2021-10-20 18:05:00|11652.7|11651.8|11655.6|11655|11656.2|11655.4|11652.6|11651.8|251
1634753400000|2021-10-20 18:10:00|11655.7|11655.1|11656.2|11655.6|11656.3|11655.6|11654.1|11653.5|221
1634753700000|2021-10-20 18:15:00|11656.3|11655.7|11655.2|11654.6|11656.8|11656.1|11654.6|11654|193
1634754000000|2021-10-20 18:20:00|11655.1|11654.5|11655.6|11655|11656.4|11655.6|11654.7|11654.1|230
1634754300000|2021-10-20 18:25:00|11655.7|11655.1|11655|11654.4|11655.7|11655.1|11654.4|11653.7|199
1634754600000|2021-10-20 18:30:00|11654.9|11654.3|11655|11654.4|11656.1|11655.5|11654.5|11653.9|211
1634754900000|2021-10-20 18:35:00|11655.1|11654.5|11656.5|11655.6|11656.6|11655.9|11653.6|11652.8|304
1634755200000|2021-10-20 18:40:00|11656.4|11655.8|11657.4|11656.5|11657.8|11656.9|11656|11655.4|221
1634755500000|2021-10-20 18:45:00|11657.3|11656.4|11657.6|11656.7|11657.9|11657.1|11654.6|11654|318
1634755800000|2021-10-20 18:50:00|11657.5|11656.6|11657.7|11656.8|11658|11657.2|11656.9|11656.2|269
1634756100000|2021-10-20 18:55:00|11657.6|11656.7|11656.2|11655.3|11658.2|11657.5|11655.8|11655.1|404
1634756400000|2021-10-20 19:00:00|11655.8|11654.9|11654.5|11653.9|11657.3|11656.5|11654.2|11653.3|380
1634756700000|2021-10-20 19:05:00|11654.6|11653.7|11653.8|11653.2|11655.2|11654.5|11652.9|11652.1|354
1634757000000|2021-10-20 19:10:00|11653.9|11653|11653|11652.4|11654.7|11653.9|11652.8|11651.9|185
1634757300000|2021-10-20 19:15:00|11653.1|11652.5|11651.1|11650.2|11653.3|11652.6|11651.1|11650.2|214
1634757600000|2021-10-20 19:20:00|11651.2|11650.3|11651.4|11650.8|11652.1|11651.4|11650.8|11649.9|206
1634757900000|2021-10-20 19:25:00|11651.3|11650.7|11652.5|11651.9|11652.9|11652|11651.2|11650.4|230
1634758200000|2021-10-20 19:30:00|11652.6|11652|11653.2|11652.6|11654.3|11653.5|11652.4|11651.7|213
1634758500000|2021-10-20 19:35:00|11653.3|11652.4|11651.6|11651|11653.3|11652.6|11651.4|11650.7|255
1634758800000|2021-10-20 19:40:00|11651.5|11650.9|11652.5|11651.9|11652.9|11652.1|11650.7|11650.1|263
1634759100000|2021-10-20 19:45:00|11652.6|11652|11652|11651.4|11653|11652.2|11651.8|11651|221
1634759400000|2021-10-20 19:50:00|11652.1|11651.5|11651.1|11650.2|11652.4|11651.7|11650.5|11649.7|292
1634759700000|2021-10-20 19:55:00|11651|11650.1|11652.7|11651.8|11653|11652.3|11650|11649.2|401
1634760000000|2021-10-20 20:00:00|11653|11652.1|11650.5|11649.9|11653.1|11652.2|11650.3|11649.7|270
1634760300000|2021-10-20 20:05:00|11650.7|11649.8|11650.7|11649.8|11652|11651.2|11650.3|11649.6|137
1634760600000|2021-10-20 20:10:00|11650.6|11649.7|11651.6|11650.7|11651.9|11651|11650.4|11649.7|102
1634760900000|2021-10-20 20:15:00|11651.5|11650.6|11651.3|11650.4|11651.6|11650.7|11651|11650.3|84
1634761200000|2021-10-20 20:20:00|11651.1|11650.5|11650.4|11649.5|11651.3|11650.5|11650.2|11649.4|95
1634761500000|2021-10-20 20:25:00|11650.3|11649.4|11649.7|11648.8|11650.4|11649.6|11649.6|11648.8|108
1634761800000|2021-10-20 20:30:00|11649.5|11648.6|11649|11648.1|11649.6|11648.8|11648.8|11647.9|114
1634762100000|2021-10-20 20:35:00|11648.9|11648|11649|11648.1|11649.1|11648.2|11648.8|11647.9|46
1634762400000|2021-10-20 20:40:00|11648.9|11648|11649.3|11648.4|11649.4|11648.5|11648.3|11647.4|97
1634762700000|2021-10-20 20:45:00|11649.2|11648.3|11649.4|11648.5|11649.5|11648.6|11649.1|11648.2|75
1634763000000|2021-10-20 20:50:00|11649.3|11648.4|11650.9|11650|11651.4|11650.5|11649.3|11648.4|224
1634763300000|2021-10-20 20:55:00|11651.3|11650.4|11654.2|11647.7|11655.3|11650.7|11650.6|11647.5|373
1634763600000|2021-10-20 21:00:00|11654.3|11647.3|11652.3|11645.3|11658.1|11651.5|11652.3|11645.3|76
1634763900000|2021-10-20 21:05:00|11652.4|11645.4|11655.5|11648.5|11657.5|11650.5|11652.4|11645.4|179
1634764200000|2021-10-20 21:10:00|11655.4|11648.4|11653.8|11646.8|11656.5|11649.5|11653.7|11646.7|138
1634764500000|2021-10-20 21:15:00|11654.1|11647.1|11653.9|11646.9|11654.8|11647.8|11652.5|11645.5|98
1634764800000|2021-10-20 21:20:00|11653.7|11646.7|11653.2|11646.2|11655.4|11648.4|11652.8|11645.8|104
1634765100000|2021-10-20 21:25:00|11653.3|11646.3|11654|11647.2|11654.9|11648.2|11652.5|11646|197
1634765400000|2021-10-20 21:30:00|11653.7|11647|11650.6|11647|11654|11648|11650.4|11644.5|297
1634765700000|2021-10-20 21:35:00|11650.4|11646.9|11650.8|11648.6|11651.4|11648.7|11649.6|11646.6|261
1634766000000|2021-10-20 21:40:00|11650.7|11648.3|11650.5|11648.2|11654.3|11648.4|11650.1|11647.6|197
1634766300000|2021-10-20 21:45:00|11650.1|11648.3|11650.5|11647.9|11651.1|11648.4|11649.7|11646.2|230
1634766600000|2021-10-20 21:50:00|11650.4|11647.8|11650.4|11648.2|11651|11648.2|11649.8|11647.6|208
1634766900000|2021-10-20 21:55:00|11650.2|11648.1|11649.9|11648|11651.4|11648.2|11649.8|11647.6|221
1634767200000|2021-10-20 22:00:00|11650|11648.1|11653|11651.7|11653.5|11652|11650|11648.1|509
1634767500000|2021-10-20 22:05:00|11653.1|11651.8|11652.7|11651.4|11653.4|11652|11652.4|11651.3|216
1634767800000|2021-10-20 22:10:00|11652.5|11651.3|11652.6|11651.7|11652.9|11651.8|11652.4|11651.3|86
1634768100000|2021-10-20 22:15:00|11652.5|11651.6|11653|11652.1|11653.5|11652.3|11652.5|11651.5|91
1634768400000|2021-10-20 22:20:00|11653.1|11652.2|11652.1|11651.2|11653.6|11652.7|11651.9|11651|93
1634768700000|2021-10-20 22:25:00|11652|11651.1|11651.4|11650.5|11652|11651.1|11650.9|11650|168
1634769000000|2021-10-20 22:30:00|11651.5|11650.6|11651.6|11650.7|11651.7|11650.8|11651.4|11650.5|41
1634769300000|2021-10-20 22:35:00|11651.5|11650.6|11653.8|11652.7|11654|11653.1|11651.5|11650.6|119
1634769600000|2021-10-20 22:40:00|11653.6|11652.8|11653.6|11652.7|11654|11653.1|11653.5|11652.6|35
1634769900000|2021-10-20 22:45:00|11653.5|11652.6|11653.1|11652.2|11653.7|11652.8|11653|11652.1|60
1634770200000|2021-10-20 22:50:00|11653.2|11652.3|11653|11652.1|11653.7|11652.8|11652.6|11651.7|77
1634770500000|2021-10-20 22:55:00|11653.1|11652.2|11652.5|11651.6|11653.2|11652.3|11652.4|11651.5|77
1634770800000|2021-10-20 23:00:00|11652.6|11651.7|11653|11652.1|11653|11652.1|11652|11651.2|77
1634771100000|2021-10-20 23:05:00|11652.9|11652|11653.1|11652.2|11653.2|11652.3|11652.6|11651.7|38
1634771400000|2021-10-20 23:10:00|11653|11652.1|11652.6|11651.7|11653.1|11652.2|11652.6|11651.7|45
1634771700000|2021-10-20 23:15:00|11652.7|11651.8|11653.1|11652.2|11654.1|11653.2|11652.6|11651.7|88
1634772000000|2021-10-20 23:20:00|11653.2|11652.3|11654|11653.1|11654.1|11653.2|11652.9|11652|91
1634772300000|2021-10-20 23:25:00|11653.8|11652.9|11654.6|11653.7|11654.7|11653.8|11653.5|11652.6|86
1634772600000|2021-10-20 23:30:00|11654.7|11653.8|11654.6|11653.7|11654.7|11653.8|11654|11653.2|66
1634772900000|2021-10-20 23:35:00|11654.5|11653.6|11654|11653.1|11654.6|11653.8|11653.8|11653|90
1634773200000|2021-10-20 23:40:00|11654.1|11653.2|11656.7|11655.8|11657.1|11656.2|11653.9|11653.2|91
1634773500000|2021-10-20 23:45:00|11656.6|11655.7|11656.7|11655.8|11657.1|11656.4|11656.4|11655.6|105
1634773800000|2021-10-20 23:50:00|11656.5|11655.9|11654.9|11654|11657.1|11656.2|11654.4|11653.6|157
1634774100000|2021-10-20 23:55:00|11655|11654.1|11652.9|11652|11655.1|11654.2|11652.9|11652|107
1634774400000|2021-10-21 00:00:00|11653|11652.1|11652.7|11651.8|11653.4|11652.6|11651.5|11650.6|302
1634774700000|2021-10-21 00:05:00|11652.6|11651.7|11655|11654.1|11655.1|11654.3|11652.2|11651.3|197
1634775000000|2021-10-21 00:10:00|11655.1|11654.2|11654.1|11653.2|11656.2|11655.4|11654.1|11653.2|223
1634775300000|2021-10-21 00:15:00|11654.2|11653.3|11654.6|11653.7|11654.9|11654|11652.9|11652.1|221
1634775600000|2021-10-21 00:20:00|11654.5|11653.9|11656.4|11655.8|11657|11656.2|11654.5|11653.7|217
1634775900000|2021-10-21 00:25:00|11656.3|11655.7|11656.6|11655.7|11657.5|11656.6|11655.5|11654.8|221
1634776200000|2021-10-21 00:30:00|11656.7|11655.8|11654.5|11653.6|11656.8|11656.2|11654.1|11653.3|253
1634776500000|2021-10-21 00:35:00|11654.4|11653.5|11654.3|11653.7|11655.5|11654.6|11654|11653.2|263
1634776800000|2021-10-21 00:40:00|11654.4|11653.8|11656.5|11655.6|11656.7|11655.8|11653.9|11653.1|253
1634777100000|2021-10-21 00:45:00|11656.6|11655.7|11657.6|11656.7|11658.2|11657.3|11656.3|11655.6|224
1634777400000|2021-10-21 00:50:00|11657.7|11656.8|11655.6|11654.7|11658.7|11657.8|11655.1|11654.2|315
1634777700000|2021-10-21 00:55:00|11655|11654.1|11657.2|11656.3|11657.8|11656.9|11654.8|11653.9|340
1634778000000|2021-10-21 01:00:00|11657.1|11656.2|11656.6|11655.7|11657.6|11656.8|11655.5|11654.7|339
1634778300000|2021-10-21 01:05:00|11656.7|11655.8|11656.2|11655.6|11658.1|11657.3|11655.9|11655.1|322
1634778600000|2021-10-21 01:10:00|11656.3|11655.4|11656.5|11655.6|11657.4|11656.5|11655.6|11654.8|263
1634778900000|2021-10-21 01:15:00|11656.4|11655.5|11656.5|11655.6|11658.2|11657.4|11655.7|11654.8|382
1634779200000|2021-10-21 01:20:00|11656.4|11655.8|11657.1|11656.2|11657.7|11657|11655.7|11654.8|323
1634779500000|2021-10-21 01:25:00|11657|11656.1|11656.3|11655.4|11657.6|11656.9|11655.3|11654.5|238
1634779800000|2021-10-21 01:30:00|11656.4|11655.5|11657.6|11656.7|11657.6|11656.8|11656.1|11655.3|266
1634780100000|2021-10-21 01:35:00|11657.5|11656.9|11661.6|11661|11661.8|11661|11657|11656.3|449
1634780400000|2021-10-21 01:40:00|11661.7|11661.1|11662.7|11661.8|11663.7|11662.9|11661.6|11661|345
1634780700000|2021-10-21 01:45:00|11662.6|11661.7|11661.5|11660.6|11662.6|11661.8|11660.4|11659.6|279
1634781000000|2021-10-21 01:50:00|11661.4|11660.9|11661|11660.4|11662.6|11661.7|11660.9|11660.1|274
1634781300000|2021-10-21 01:55:00|11660.9|11660.3|11661.5|11660.9|11662.3|11661.6|11660.1|11659.5|327
1634781600000|2021-10-21 02:00:00|11661.4|11660.8|11660.9|11660.3|11663.2|11662.5|11660.9|11660.2|283
1634781900000|2021-10-21 02:05:00|11661|11660.4|11663.2|11662.3|11663.2|11662.4|11660.9|11660.2|223
1634782200000|2021-10-21 02:10:00|11663.1|11662.2|11664|11663.1|11665.1|11664.2|11662.4|11661.6|273
1634782500000|2021-10-21 02:15:00|11663.9|11663|11663.2|11662.6|11664|11663.1|11662.5|11661.8|297
1634782800000|2021-10-21 02:20:00|11663.6|11662.7|11663.7|11662.8|11664.1|11663.3|11662.6|11661.8|159
1634783100000|2021-10-21 02:25:00|11663.6|11662.7|11664.9|11664|11665.2|11664.4|11663|11662.2|188
1634783400000|2021-10-21 02:30:00|11664.7|11663.8|11665|11664.1|11665.1|11664.2|11664.2|11663.3|151
1634783700000|2021-10-21 02:35:00|11664.9|11664|11666.4|11665.5|11666.6|11665.7|11664.6|11663.7|227
1634784000000|2021-10-21 02:40:00|11666.5|11665.6|11666.4|11665.5|11666.7|11665.8|11665.2|11664.3|224
1634784300000|2021-10-21 02:45:00|11666.5|11665.6|11665.4|11664.5|11666.7|11665.8|11665.1|11664.2|229
1634784600000|2021-10-21 02:50:00|11665.3|11664.4|11665.1|11664.2|11665.4|11664.5|11664.3|11663.5|185
1634784900000|2021-10-21 02:55:00|11664.8|11663.9|11664|11663.1|11664.8|11663.9|11663.5|11662.8|236
1634785200000|2021-10-21 03:00:00|11664.1|11663.2|11667|11666.4|11667.9|11667.1|11664|11663.1|226
1634785500000|2021-10-21 03:05:00|11667.1|11666.2|11666.4|11665.8|11667.3|11666.5|11665.3|11664.6|273
1634785800000|2021-10-21 03:10:00|11666.3|11665.7|11665.5|11664.9|11666.6|11665.9|11665.4|11664.8|196
1634786100000|2021-10-21 03:15:00|11665.6|11664.7|11664.5|11663.6|11665.7|11665|11664.1|11663.3|168
1634786400000|2021-10-21 03:20:00|11664.6|11663.7|11665.1|11664.2|11665.3|11664.7|11664.4|11663.6|167
1634786700000|2021-10-21 03:25:00|11665.2|11664.3|11664.9|11664.3|11665.3|11664.5|11664.1|11663.4|203
1634787000000|2021-10-21 03:30:00|11665.1|11664.2|11664.1|11663.2|11665.1|11664.3|11663.5|11662.9|118
1634787300000|2021-10-21 03:35:00|11664|11663.1|11663.9|11663.3|11664.6|11663.9|11663.4|11662.6|180
1634787600000|2021-10-21 03:40:00|11664|11663.4|11663.5|11662.6|11664.1|11663.4|11662.9|11662.1|157
1634787900000|2021-10-21 03:45:00|11663.6|11662.7|11664.1|11663.5|11664.5|11663.9|11662.9|11662.3|145
1634788200000|2021-10-21 03:50:00|11664.2|11663.6|11665|11664.1|11665.2|11664.3|11663.8|11663.1|187
1634788500000|2021-10-21 03:55:00|11665.1|11664.2|11665.2|11664.3|11665.8|11665|11664.8|11664|164
1634788800000|2021-10-21 04:00:00|11665.3|11664.4|11663|11662.1|11665.7|11664.9|11662.7|11661.9|324
1634789100000|2021-10-21 04:05:00|11663.1|11662.2|11658.5|11657.6|11663.2|11662.4|11657.8|11656.9|356
1634789400000|2021-10-21 04:10:00|11658.6|11657.7|11656.7|11655.8|11660.9|11660.2|11656.6|11655.7|486
1634789700000|2021-10-21 04:15:00|11656.6|11655.7|11656.8|11655.9|11657.1|11656.2|11655|11654.1|474
1634790000000|2021-10-21 04:20:00|11656.9|11656|11655.9|11655|11657.1|11656.4|11655.6|11654.7|364
1634790300000|2021-10-21 04:25:00|11655.8|11654.9|11655.4|11654.5|11656.6|11655.7|11654.6|11653.9|355
1634790600000|2021-10-21 04:30:00|11655.3|11654.4|11656.3|11655.4|11656.7|11655.8|11654.6|11653.7|429
1634790900000|2021-10-21 04:35:00|11656.2|11655.3|11654.7|11653.8|11656.3|11655.4|11654|11653.1|363
1634791200000|2021-10-21 04:40:00|11654.6|11653.7|11653.5|11652.6|11654.7|11653.9|11652.6|11651.8|185
1634791500000|2021-10-21 04:45:00|11653.6|11652.7|11652.6|11651.7|11653.7|11652.8|11651.9|11651|231
1634791800000|2021-10-21 04:50:00|11652.4|11651.8|11651.2|11650.3|11653.1|11652.3|11651|11650.2|313
1634792100000|2021-10-21 04:55:00|11650.9|11650.1|11651.9|11651.3|11652.6|11651.8|11650.9|11650.1|252
1634792400000|2021-10-21 05:00:00|11652|11651.4|11652.6|11651.7|11652.8|11652.1|11651.1|11650.3|320
1634792700000|2021-10-21 05:05:00|11652.7|11651.8|11652.6|11651.7|11653.7|11652.8|11652.1|11651.4|233
1634793000000|2021-10-21 05:10:00|11652.7|11651.8|11653.7|11652.8|11653.7|11652.8|11652.2|11651.3|155
1634793300000|2021-10-21 05:15:00|11653.6|11652.7|11651.8|11651.2|11653.7|11652.8|11651.6|11650.8|255
1634793600000|2021-10-21 05:20:00|11652|11651.1|11651.6|11650.7|11652.1|11651.2|11650.9|11650.1|213
1634793900000|2021-10-21 05:25:00|11651.5|11650.6|11650.3|11649.4|11652.2|11651.6|11649.5|11648.6|286
1634794200000|2021-10-21 05:30:00|11650.2|11649.3|11649.6|11648.7|11650.6|11649.8|11649.1|11648.2|231
1634794500000|2021-10-21 05:35:00|11649.5|11648.6|11650|11649.4|11650.6|11649.8|11649|11648.2|342
1634794800000|2021-10-21 05:40:00|11650.1|11649.5|11650.5|11649.6|11651.2|11650.6|11648.6|11647.8|253
1634795100000|2021-10-21 05:45:00|11650.2|11649.7|11650.5|11649.6|11650.8|11650|11649.4|11648.6|341
1634795400000|2021-10-21 05:50:00|11650.6|11649.7|11652.3|11651.4|11653.4|11652.5|11649.5|11648.7|324
1634795700000|2021-10-21 05:55:00|11652.2|11651.3|11652.6|11651.7|11653.3|11652.4|11651.2|11650.3|340
1634796000000|2021-10-21 06:00:00|11652.5|11651.6|11653.6|11652.7|11654.3|11653.7|11651|11650.2|558
1634796300000|2021-10-21 06:05:00|11653.7|11652.8|11654.6|11653.7|11655.1|11654.3|11652.5|11651.7|611
1634796600000|2021-10-21 06:10:00|11654.5|11653.9|11655.6|11654.7|11656.4|11655.7|11654|11653.3|399
1634796900000|2021-10-21 06:15:00|11655.2|11654.6|11656.1|11655.2|11656.7|11656|11654.5|11653.9|320
1634797200000|2021-10-21 06:20:00|11656.2|11655.3|11656.4|11655.5|11657.2|11656.5|11655.8|11654.9|381
1634797500000|2021-10-21 06:25:00|11656.5|11655.6|11654.2|11653.3|11656.6|11655.8|11653.9|11653.2|373
1634797800000|2021-10-21 06:30:00|11654|11653.4|11653.7|11652.8|11654.4|11653.5|11652.9|11652.1|322
1634798100000|2021-10-21 06:35:00|11653.5|11652.9|11653.3|11652.4|11653.9|11653|11651.4|11650.7|434
1634798400000|2021-10-21 06:40:00|11653.2|11652.3|11652.7|11651.8|11654|11653.2|11651|11650.3|466
1634798700000|2021-10-21 06:45:00|11652.6|11652|11652|11651.4|11653.8|11653.1|11651|11650.1|392
1634799000000|2021-10-21 06:50:00|11652.1|11651.2|11646.3|11645.7|11652.2|11651.5|11645.7|11645|475
1634799300000|2021-10-21 06:55:00|11646.6|11646|11647.5|11646.6|11650|11649.3|11645.9|11645.1|679
1634799600000|2021-10-21 07:00:00|11647.4|11646.8|11643.3|11642.7|11647.6|11646.8|11642.5|11641.7|793
1634799900000|2021-10-21 07:05:00|11643.5|11642.6|11639.7|11638.8|11644.2|11643.6|11639.4|11638.7|545
1634800200000|2021-10-21 07:10:00|11639.6|11638.7|11639.5|11638.9|11641.3|11640.5|11639|11638.2|607
1634800500000|2021-10-21 07:15:00|11639.6|11639|11639.9|11639.3|11640.2|11639.5|11636.4|11635.7|622
1634800800000|2021-10-21 07:20:00|11640.1|11639.2|11641.7|11640.8|11641.9|11641.2|11639.1|11638.4|470
1634801100000|2021-10-21 07:25:00|11641.6|11640.7|11642.6|11642|11643.9|11643.1|11641.1|11640.5|368
1634801400000|2021-10-21 07:30:00|11642.5|11641.9|11643.5|11642.9|11644.4|11643.8|11641.4|11640.6|520
1634801700000|2021-10-21 07:35:00|11643.6|11643|11644.1|11643.5|11644.7|11644.1|11643.5|11642.8|329
1634802000000|2021-10-21 07:40:00|11644.2|11643.6|11645.6|11645|11645.8|11645.1|11643.6|11642.8|454
1634802300000|2021-10-21 07:45:00|11645.5|11644.9|11643.1|11642.5|11646.2|11645.4|11643.1|11642.4|337
1634802600000|2021-10-21 07:50:00|11643.2|11642.3|11638.7|11637.8|11643.4|11642.7|11638.6|11637.7|433
1634802900000|2021-10-21 07:55:00|11638.8|11637.9|11641.6|11640.7|11641.8|11641|11636.9|11636|523
1634803200000|2021-10-21 08:00:00|11641.5|11640.9|11638.9|11638.3|11642.4|11641.6|11637.7|11637|546
1634803500000|2021-10-21 08:05:00|11639|11638.4|11635.7|11634.8|11640|11639.3|11634.7|11633.9|562
1634803800000|2021-10-21 08:10:00|11635.6|11634.7|11639.1|11638.2|11639.8|11639.1|11634.9|11634.2|458
1634804100000|2021-10-21 08:15:00|11639.2|11638.3|11637.3|11636.7|11639.2|11638.3|11636.9|11636.1|337
1634804400000|2021-10-21 08:20:00|11637.4|11636.8|11635|11634.1|11638.2|11637.5|11634.5|11633.7|415
1634804700000|2021-10-21 08:25:00|11634.8|11634.2|11636.1|11635.2|11636.7|11636|11634.6|11633.8|501
1634805000000|2021-10-21 08:30:00|11636|11635.1|11639.5|11638.6|11639.5|11638.6|11635.3|11634.6|390
1634805300000|2021-10-21 08:35:00|11639.3|11638.4|11642.7|11642.1|11642.7|11642.1|11638.9|11638.1|430
1634805600000|2021-10-21 08:40:00|11642.8|11642.2|11641.6|11641|11643.1|11642.3|11641|11640.2|394
1634805900000|2021-10-21 08:45:00|11641.7|11641.1|11640.5|11639.9|11642.7|11641.9|11639.7|11638.8|401
1634806200000|2021-10-21 08:50:00|11640.6|11640|11641.9|11641.3|11642.7|11641.8|11640.5|11639.7|382
1634806500000|2021-10-21 08:55:00|11642|11641.4|11642.4|11641.5|11644|11643.2|11641.9|11641.2|443
1634806800000|2021-10-21 09:00:00|11642.5|11641.6|11641.5|11640.6|11642.6|11641.8|11640.5|11639.6|369
1634807100000|2021-10-21 09:05:00|11641.3|11640.9|11641.6|11640.7|11643.2|11642.5|11640.4|11639.5|352
1634807400000|2021-10-21 09:10:00|11641.5|11640.6|11640.5|11639.9|11642.6|11641.8|11640.3|11639.5|372
1634807700000|2021-10-21 09:15:00|11640.6|11640|11639.6|11638.7|11641.3|11640.7|11638.7|11638|388
1634808000000|2021-10-21 09:20:00|11639.5|11638.6|11639.8|11639.2|11641.4|11640.5|11639|11638.1|250
1634808300000|2021-10-21 09:25:00|11639.9|11639.3|11639.6|11638.7|11640.7|11639.8|11638.4|11637.5|366
1634808600000|2021-10-21 09:30:00|11639.7|11638.8|11640.7|11640.1|11642.4|11641.6|11639.7|11638.8|283
1634808900000|2021-10-21 09:35:00|11640.8|11639.9|11643.1|11642.2|11643.1|11642.3|11639.4|11638.6|312
1634809200000|2021-10-21 09:40:00|11643.2|11642.3|11641.2|11640.3|11643.8|11643.1|11641.1|11640.2|327
1634809500000|2021-10-21 09:45:00|11641.3|11640.4|11644.6|11643.7|11644.6|11643.8|11641.1|11640.3|301
1634809800000|2021-10-21 09:50:00|11644.7|11643.8|11644.2|11643.6|11645.3|11644.6|11644.1|11643.5|324
1634810100000|2021-10-21 09:55:00|11644.5|11643.7|11642.1|11641.2|11645|11644.3|11641.9|11641|397
1634810400000|2021-10-21 10:00:00|11642|11641.1|11640.4|11639.5|11642.3|11641.6|11640.1|11639.4|329
1634810700000|2021-10-21 10:05:00|11640.5|11639.6|11640.3|11639.7|11641.2|11640.4|11639.4|11638.7|330
1634811000000|2021-10-21 10:10:00|11640.4|11639.8|11642.4|11641.8|11643.3|11642.4|11640.4|11639.7|350
1634811300000|2021-10-21 10:15:00|11642.5|11641.9|11640.4|11639.5|11642.6|11641.9|11639.9|11639.2|356
1634811600000|2021-10-21 10:20:00|11640.5|11639.6|11638.5|11637.9|11641.8|11641.2|11637.9|11637.1|401
1634811900000|2021-10-21 10:25:00|11638.4|11637.8|11638.7|11637.8|11638.7|11637.9|11636.6|11635.9|367
1634812200000|2021-10-21 10:30:00|11638.8|11637.9|11640.5|11639.6|11641.2|11640.5|11638.5|11637.6|397
1634812500000|2021-10-21 10:35:00|11640.2|11639.3|11639.7|11639.1|11642.2|11641.3|11639.2|11638.3|396
1634812800000|2021-10-21 10:40:00|11639.9|11639.3|11639.7|11638.8|11640.7|11640|11638.3|11637.5|413
1634813100000|2021-10-21 10:45:00|11639.8|11639.1|11639.8|11638.9|11641|11640.2|11639.4|11638.8|290
1634813400000|2021-10-21 10:50:00|11639.7|11639.1|11639.2|11638.6|11640|11639.3|11637.8|11637.1|339
1634813700000|2021-10-21 10:55:00|11639.3|11638.7|11640.7|11639.8|11641.7|11640.9|11639.3|11638.6|401
1634814000000|2021-10-21 11:00:00|11640.5|11639.6|11642.1|11641.2|11642.1|11641.5|11639.2|11638.3|450
1634814300000|2021-10-21 11:05:00|11642.2|11641.3|11641.7|11641.1|11642.5|11641.9|11640.3|11639.7|449
1634814600000|2021-10-21 11:10:00|11641.8|11640.9|11641.5|11640.9|11642.5|11641.8|11640.4|11639.6|383
1634814900000|2021-10-21 11:15:00|11641.4|11640.8|11643.1|11642.2|11643.3|11642.5|11639.5|11638.6|289
1634815200000|2021-10-21 11:20:00|11643|11642.1|11642.4|11641.5|11643.1|11642.2|11641.6|11640.7|328
1634815500000|2021-10-21 11:25:00|11642.3|11641.4|11639.6|11639|11642.6|11641.7|11639.4|11638.7|430
1634815800000|2021-10-21 11:30:00|11639.8|11639.2|11641.1|11640.2|11642.2|11641.6|11639.8|11639|379
1634816100000|2021-10-21 11:35:00|11641|11640.1|11640.5|11639.9|11642.2|11641.5|11640.1|11639.5|323
1634816400000|2021-10-21 11:40:00|11640.8|11640.2|11642.4|11641.8|11643.1|11642.2|11640.8|11640.2|356
1634816700000|2021-10-21 11:45:00|11642.5|11641.6|11641.9|11641.3|11642.6|11641.9|11640.7|11640.1|339
1634817000000|2021-10-21 11:50:00|11641.8|11641.2|11644.1|11643.2|11644.3|11643.4|11641.2|11640.4|442
1634817300000|2021-10-21 11:55:00|11644.2|11643.3|11642.4|11641.8|11645.8|11645.1|11641.6|11641|715
1634817600000|2021-10-21 12:00:00|11642.5|11641.9|11635.4|11634.5|11642.6|11642|11631.6|11630.7|917
1634817900000|2021-10-21 12:05:00|11635.5|11634.9|11638.6|11637.7|11639.7|11638.8|11635.5|11634.7|650
1634818200000|2021-10-21 12:10:00|11638.7|11637.8|11637.4|11636.8|11641.1|11640.4|11637.3|11636.7|615
1634818500000|2021-10-21 12:15:00|11637.5|11636.6|11638|11637.4|11638.4|11637.8|11635.2|11634.5|677
1634818800000|2021-10-21 12:20:00|11638.5|11637.9|11638.3|11637.7|11641.1|11640.5|11637.8|11637.2|611
1634819100000|2021-10-21 12:25:00|11638.4|11637.8|11638.4|11637.1|11639.8|11639|11636.8|11636.1|469
1634819400000|2021-10-21 12:30:00|11638.3|11638.1|11643|11642.1|11643.6|11642.8|11638.3|11637.7|683
1634819700000|2021-10-21 12:35:00|11643.1|11642.4|11645.6|11644.7|11646|11645.2|11642.4|11641.7|650
1634820000000|2021-10-21 12:40:00|11645.4|11644.8|11645|11644.1|11646.4|11645.5|11643.3|11642.5|686
1634820300000|2021-10-21 12:45:00|11644.9|11644|11647.3|11646.7|11651.6|11650.7|11644.3|11643.4|750
1634820600000|2021-10-21 12:50:00|11647.4|11646.8|11645.7|11645.1|11651.2|11650.3|11645.6|11644.8|821
1634820900000|2021-10-21 12:55:00|11645.8|11645.2|11643.6|11642.7|11646.1|11645.4|11640.7|11640|822
1634821200000|2021-10-21 13:00:00|11643.7|11642.8|11642.5|11641.9|11644.4|11643.8|11640.7|11640|787
1634821500000|2021-10-21 13:05:00|11642.6|11642|11643.5|11642.6|11644.3|11643.4|11641.7|11640.9|706
1634821800000|2021-10-21 13:10:00|11643.4|11642.5|11644.8|11643.9|11644.8|11644.1|11641.1|11640.5|674
1634822100000|2021-10-21 13:15:00|11644.9|11644|11642.9|11642|11645.6|11644.8|11642|11641.4|594
1634822400000|2021-10-21 13:20:00|11642.8|11642.2|11644.8|11643.9|11644.9|11644|11640.9|11640.3|611
1634822700000|2021-10-21 13:25:00|11644.7|11643.8|11644.1|11643.5|11646.8|11645.9|11643.4|11642.7|674
1634823000000|2021-10-21 13:30:00|11644|11643.2|11647.4|11646.8|11648.8|11648.2|11642.6|11641.7|818
1634823300000|2021-10-21 13:35:00|11647.6|11647|11645.7|11644.8|11648.6|11647.9|11644|11643.1|792
1634823600000|2021-10-21 13:40:00|11645.6|11644.7|11643.7|11642.8|11647.3|11646.5|11643.3|11642.4|648
1634823900000|2021-10-21 13:45:00|11644.1|11643.2|11643.1|11642.5|11646.1|11645.5|11642.4|11641.6|590
1634824200000|2021-10-21 13:50:00|11643|11642.4|11643|11642.1|11644.6|11643.8|11641.9|11641.1|639
1634824500000|2021-10-21 13:55:00|11643.1|11642.2|11645.1|11644.2|11646.8|11646.2|11642|11641.2|611
1634824800000|2021-10-21 14:00:00|11645|11644.1|11646.1|11645.2|11646.2|11645.3|11639.5|11638.6|1020
1634825100000|2021-10-21 14:05:00|11645.9|11645|11648|11647.1|11648.7|11647.8|11643.6|11642.8|812
1634825400000|2021-10-21 14:10:00|11647.9|11647|11648.8|11647.9|11649|11648.2|11644.6|11644|624
1634825700000|2021-10-21 14:15:00|11648.6|11648|11645.9|11645|11650.4|11649.6|11644.5|11643.6|728
1634826000000|2021-10-21 14:20:00|11645.8|11644.9|11643.2|11642.3|11645.9|11645|11641.8|11640.9|738
1634826300000|2021-10-21 14:25:00|11643.1|11642.2|11639.9|11639.3|11643.7|11642.8|11639.5|11638.8|617
1634826600000|2021-10-21 14:30:00|11639.7|11639.1|11640.7|11639.8|11643|11642.1|11637.9|11637.1|732
1634826900000|2021-10-21 14:35:00|11640.5|11639.9|11637.2|11636.3|11640.8|11640.1|11636.6|11635.7|643
1634827200000|2021-10-21 14:40:00|11636.9|11636.1|11644.6|11643.7|11646.2|11645.4|11636|11635.1|657
1634827500000|2021-10-21 14:45:00|11644.7|11643.8|11647.2|11646.3|11648.5|11647.6|11644.5|11643.6|687
1634827800000|2021-10-21 14:50:00|11647.3|11646.4|11646.3|11645.7|11652.2|11651.3|11645.5|11644.6|699
1634828100000|2021-10-21 14:55:00|11646.4|11645.8|11645.8|11645.2|11648.5|11647.9|11645.5|11644.8|722
1634828400000|2021-10-21 15:00:00|11645.7|11644.8|11640.5|11639.6|11647|11646.3|11640.5|11639.6|651
1634828700000|2021-10-21 15:05:00|11640.4|11639.5|11641.4|11640.8|11641.7|11640.9|11639.2|11638.6|646
1634829000000|2021-10-21 15:10:00|11641.6|11640.7|11640.6|11639.7|11642.6|11642|11639.8|11639.1|483
1634829300000|2021-10-21 15:15:00|11640.5|11639.6|11641|11640.4|11641.5|11640.7|11638.5|11637.9|489
1634829600000|2021-10-21 15:20:00|11641.1|11640.5|11644.2|11643.3|11644.7|11643.9|11640.4|11639.8|494
1634829900000|2021-10-21 15:25:00|11644.1|11643.2|11640.1|11639.2|11644.2|11643.4|11639.1|11638.4|541
1634830200000|2021-10-21 15:30:00|11640|11639.1|11638.6|11637.7|11641.7|11640.9|11638.4|11637.5|473
1634830500000|2021-10-21 15:35:00|11638.8|11637.9|11641.1|11640.2|11641.7|11640.9|11638.6|11637.7|419
1634830800000|2021-10-21 15:40:00|11641.2|11640.3|11642.1|11641.2|11642.3|11641.6|11640.9|11640.2|288
1634831100000|2021-10-21 15:45:00|11642|11641.1|11644|11643.4|11644.4|11643.8|11640.7|11639.8|469
1634831400000|2021-10-21 15:50:00|11644.1|11643.2|11643|11642.4|11644.8|11644|11642.9|11642.1|437
1634831700000|2021-10-21 15:55:00|11643.4|11642.8|11642.1|11641.2|11644.1|11643.4|11641.6|11640.8|398
1634832000000|2021-10-21 16:00:00|11642.2|11641.3|11641.1|11640.2|11644.1|11643.3|11640.9|11640|350
1634832300000|2021-10-21 16:05:00|11641|11640.1|11636.4|11635.5|11641.5|11640.7|11636|11635.2|371
1634832600000|2021-10-21 16:10:00|11636.2|11635.6|11638.7|11637.8|11639.4|11638.8|11635.8|11635.2|358
1634832900000|2021-10-21 16:15:00|11638.6|11637.7|11638|11637.1|11639.6|11638.7|11638|11637.1|278
1634833200000|2021-10-21 16:20:00|11638.1|11637.2|11636.7|11635.8|11638.1|11637.4|11636.2|11635.6|363
1634833500000|2021-10-21 16:25:00|11636.8|11635.9|11637|11636.4|11637.3|11636.5|11636|11635.3|194
1634833800000|2021-10-21 16:30:00|11637.1|11636.2|11636.5|11635.6|11637.3|11636.5|11635.6|11634.8|272
1634834100000|2021-10-21 16:35:00|11636.4|11635.8|11636.5|11635.9|11637.5|11636.7|11635.6|11634.8|283
1634834400000|2021-10-21 16:40:00|11636.7|11635.8|11636.6|11636|11637.5|11636.9|11636|11635.3|267
1634834700000|2021-10-21 16:45:00|11636.5|11635.9|11634.9|11634|11637|11636.4|11634.4|11633.7|300
1634835000000|2021-10-21 16:50:00|11635|11634.1|11636.6|11636|11638|11637.1|11635|11634.1|342
1634835300000|2021-10-21 16:55:00|11636.5|11635.9|11636.5|11635.6|11638.1|11637.4|11635.5|11634.7|409
1634835600000|2021-10-21 17:00:00|11636.4|11635.8|11632.9|11632.3|11636.5|11635.8|11632.4|11631.6|417
1634835900000|2021-10-21 17:05:00|11632.8|11632.2|11635.6|11635|11635.7|11635|11631.5|11630.8|443
1634836200000|2021-10-21 17:10:00|11635.5|11634.9|11634.6|11633.7|11635.7|11634.9|11633.2|11632.6|372
1634836500000|2021-10-21 17:15:00|11634.7|11633.8|11634.4|11633.8|11635.3|11634.4|11632.6|11631.9|378
1634836800000|2021-10-21 17:20:00|11634.5|11633.6|11637.8|11636.9|11638|11637.1|11633.9|11633.3|347
1634837100000|2021-10-21 17:25:00|11637.9|11637|11639.3|11638.7|11639.5|11638.8|11637.6|11636.7|228
1634837400000|2021-10-21 17:30:00|11639.5|11638.9|11640.2|11639.3|11640.3|11639.5|11638.5|11637.8|237
1634837700000|2021-10-21 17:35:00|11640.1|11639.2|11638.2|11637.6|11640.1|11639.5|11637.2|11636.5|329
1634838000000|2021-10-21 17:40:00|11638.5|11637.7|11633.1|11632.2|11638.7|11637.8|11633|11632.1|285
1634838300000|2021-10-21 17:45:00|11633.2|11632.3|11631|11630.1|11633.7|11632.8|11631|11630.1|355
1634838600000|2021-10-21 17:50:00|11631.1|11630.2|11627|11626.1|11631.3|11630.4|11626.6|11625.7|451
1634838900000|2021-10-21 17:55:00|11627.1|11626.2|11627.1|11626.2|11628.3|11627.6|11626.5|11625.6|386
1634839200000|2021-10-21 18:00:00|11627.2|11626.3|11627|11626.1|11627.7|11626.9|11625.9|11625.1|369
1634839500000|2021-10-21 18:05:00|11627.1|11626.2|11625.8|11624.9|11627.1|11626.2|11625.4|11624.6|255
1634839800000|2021-10-21 18:10:00|11625.5|11624.8|11626.7|11625.8|11627.7|11627|11625.4|11624.6|336
1634840100000|2021-10-21 18:15:00|11626.6|11625.7|11627.9|11627|11628.3|11627.5|11626.1|11625.2|291
1634840400000|2021-10-21 18:20:00|11628|11627.1|11626.4|11625.5|11628.1|11627.2|11625.9|11625|231
1634840700000|2021-10-21 18:25:00|11626.5|11625.6|11622.9|11622|11627.7|11626.9|11622.3|11621.5|267
1634841000000|2021-10-21 18:30:00|11623|11622.1|11624|11623.1|11624.4|11623.6|11622.8|11622|199
1634841300000|2021-10-21 18:35:00|11623.9|11623|11625|11624.1|11625.6|11624.7|11623.9|11623|233
1634841600000|2021-10-21 18:40:00|11624.8|11624.2|11624.5|11623.6|11625.2|11624.5|11623.7|11623|161
1634841900000|2021-10-21 18:45:00|11624.4|11623.5|11623|11622.4|11624.4|11623.5|11622.7|11621.8|185
1634842200000|2021-10-21 18:50:00|11623.1|11622.5|11625.4|11624.8|11625.7|11624.8|11622.7|11622|223
1634842500000|2021-10-21 18:55:00|11625.3|11624.7|11624.5|11623.6|11626.3|11625.6|11623.2|11622.5|438
1634842800000|2021-10-21 19:00:00|11624.4|11623.8|11625|11624.4|11625.2|11624.6|11623.3|11622.7|344
1634843100000|2021-10-21 19:05:00|11624.9|11624.3|11623.6|11623|11625.3|11624.7|11623.5|11622.8|315
1634843400000|2021-10-21 19:10:00|11623.7|11623.1|11622.9|11622.3|11623.7|11623.1|11622.5|11621.8|156
1634843700000|2021-10-21 19:15:00|11622.8|11622.2|11624.9|11624|11624.9|11624.2|11622.7|11622.1|225
1634844000000|2021-10-21 19:20:00|11624.6|11623.9|11625.1|11624.5|11625.8|11625.1|11624.6|11623.9|229
1634844300000|2021-10-21 19:25:00|11625|11624.4|11623|11622.4|11625|11624.4|11622.5|11621.8|228
1634844600000|2021-10-21 19:30:00|11623.1|11622.1|11623.6|11623|11623.7|11623.1|11622.8|11622.1|194
1634844900000|2021-10-21 19:35:00|11623.5|11622.9|11622.9|11622.3|11624.6|11623.9|11622.9|11622.3|276
1634845200000|2021-10-21 19:40:00|11623|11622.4|11623|11622.4|11623.3|11622.6|11621.5|11620.7|349
1634845500000|2021-10-21 19:45:00|11623.1|11622.5|11622.9|11622|11623.1|11622.5|11620.9|11620|311
1634845800000|2021-10-21 19:50:00|11622.7|11622.1|11623.9|11623.3|11624.6|11623.9|11622.4|11621.7|302
1634846100000|2021-10-21 19:55:00|11623.8|11623|11622.5|11621.9|11625|11624.1|11622.1|11621.4|380
1634846400000|2021-10-21 20:00:00|11622.8|11621.8|11622|11621.1|11623.5|11622.6|11621.4|11620.7|220
1634846700000|2021-10-21 20:05:00|11621.9|11621|11622.8|11621.9|11623.2|11622.3|11621.5|11620.7|96
1634847000000|2021-10-21 20:10:00|11622.7|11621.8|11622.7|11621.8|11623.3|11622.5|11622.6|11621.7|110
1634847300000|2021-10-21 20:15:00|11622.6|11621.7|11623.4|11622.8|11623.8|11622.9|11622.1|11621.2|182
1634847600000|2021-10-21 20:20:00|11623.6|11622.7|11622.8|11621.9|11623.9|11623|11622.7|11621.8|107
1634847900000|2021-10-21 20:25:00|11622.7|11621.8|11621.7|11620.8|11623.2|11622.4|11620.8|11620.1|126
1634848200000|2021-10-21 20:30:00|11621.1|11620.5|11620.8|11619.9|11621.3|11620.5|11620.2|11619.3|169
1634848500000|2021-10-21 20:35:00|11620.7|11619.8|11622.8|11621.9|11622.9|11622|11620.7|11619.8|116
1634848800000|2021-10-21 20:40:00|11622.9|11622|11623.6|11622.7|11623.8|11622.9|11622.3|11621.4|148
1634849100000|2021-10-21 20:45:00|11623.4|11622.5|11623.6|11622.7|11623.9|11623|11623|11622.1|184
1634849400000|2021-10-21 20:50:00|11623.4|11622.5|11623.5|11622.6|11624.3|11623.4|11623.2|11622.2|245
1634849700000|2021-10-21 20:55:00|11623.6|11622.7|11625.3|11623.1|11625.6|11624.7|11623.2|11621.9|500
1634850000000|2021-10-21 21:00:00|11625.4|11623.2|11626.5|11620.9|11626.6|11623.7|11624.9|11620.8|47
1634850300000|2021-10-21 21:05:00|11626.7|11619.9|11626.7|11621|11629.6|11622.6|11625.8|11619.9|135
1634850600000|2021-10-21 21:10:00|11626.8|11621.2|11626.9|11620.8|11628.1|11621.6|11625.8|11620.2|99
1634850900000|2021-10-21 21:15:00|11627.1|11621|11628.8|11621.9|11629.4|11622.7|11625.9|11620.3|126
1634851200000|2021-10-21 21:20:00|11628.3|11622.4|11626.5|11621.4|11629.1|11622.6|11624.4|11620.5|243
1634851500000|2021-10-21 21:25:00|11626.4|11621.3|11626.9|11621.5|11627.9|11622.3|11625.1|11620.2|124
1634851800000|2021-10-21 21:30:00|11627.5|11621.6|11628.5|11623.5|11629.3|11623.9|11625.4|11620.1|226
1634852100000|2021-10-21 21:35:00|11628.7|11623.6|11628.1|11623.3|11628.8|11624|11627.4|11623.1|180
1634852400000|2021-10-21 21:40:00|11628|11623.2|11628.1|11623.8|11628.7|11624|11626.3|11623.1|166
1634852700000|2021-10-21 21:45:00|11627.7|11623.7|11627.7|11623.6|11628.9|11624.2|11627|11623|189
1634853000000|2021-10-21 21:50:00|11627.3|11624|11627.8|11624.6|11628.5|11624.7|11627|11623.1|170
1634853300000|2021-10-21 21:55:00|11627.5|11624.7|11627.3|11624.1|11628.3|11625.2|11626.9|11624.1|200
1634853600000|2021-10-21 22:00:00|11627.4|11624.3|11624.4|11623.5|11627.4|11624.9|11624.2|11622|495
1634853900000|2021-10-21 22:05:00|11624.5|11623.4|11624.8|11623.9|11624.9|11623.9|11624.1|11623|134
1634854200000|2021-10-21 22:10:00|11624.9|11624|11624.8|11623.9|11624.9|11624|11624.5|11623.5|72
1634854500000|2021-10-21 22:15:00|11624.7|11623.8|11624.2|11623.3|11624.7|11623.8|11624.2|11623.2|62
1634854800000|2021-10-21 22:20:00|11624.3|11623.4|11624.4|11623.5|11625.4|11624.4|11624.2|11623.3|98
1634855100000|2021-10-21 22:25:00|11624.2|11623.3|11624.8|11623.9|11624.9|11624|11624.2|11623.3|87
1634855400000|2021-10-21 22:30:00|11625|11624.1|11625.2|11624.3|11625.4|11624.5|11624.7|11623.8|91
1634855700000|2021-10-21 22:35:00|11625.3|11624.4|11624.7|11623.8|11625.3|11624.4|11624.6|11623.7|87
1634856000000|2021-10-21 22:40:00|11624.8|11623.9|11624.7|11623.8|11625.3|11624.4|11624.7|11623.8|68
1634856300000|2021-10-21 22:45:00|11624.6|11623.7|11625.2|11624.3|11625.4|11624.5|11624.1|11623.2|112
1634856600000|2021-10-21 22:50:00|11625.3|11624.4|11624.4|11623.5|11625.3|11624.4|11624.3|11623.4|118
1634856900000|2021-10-21 22:55:00|11624.6|11623.7|11625|11624.1|11625.3|11624.4|11624.2|11623.3|102
1634857200000|2021-10-21 23:00:00|11625.1|11624.2|11624|11623.4|11625.1|11624.2|11623.9|11623.2|76
1634857500000|2021-10-21 23:05:00|11623.9|11623|11624.5|11623.6|11624.6|11623.7|11623.3|11622.4|119
1634857800000|2021-10-21 23:10:00|11624.6|11623.7|11626|11625.1|11626.2|11625.3|11624.5|11623.6|80
1634858100000|2021-10-21 23:15:00|11625.9|11625|11626.2|11625.3|11626.3|11625.4|11625.4|11624.5|56
1634858400000|2021-10-21 23:20:00|11626.3|11625.4|11625.4|11624.5|11626.4|11625.5|11625|11624.1|73
1634858700000|2021-10-21 23:25:00|11625.3|11624.4|11624.4|11623.5|11625.4|11624.5|11624.2|11623.3|75
1634859000000|2021-10-21 23:30:00|11624.5|11623.6|11626.7|11625.8|11626.8|11625.9|11624.5|11623.6|65
1634859300000|2021-10-21 23:35:00|11626.8|11625.9|11625.9|11625|11626.8|11625.9|11625.3|11624.4|97
1634859600000|2021-10-21 23:40:00|11625.8|11624.9|11624.6|11624|11626.2|11625.5|11624.2|11623.5|140
1634859900000|2021-10-21 23:45:00|11624.5|11623.9|11624.6|11624|11624.7|11624|11623.7|11623|119
1634860200000|2021-10-21 23:50:00|11624.5|11623.9|11625.3|11624.4|11625.5|11624.6|11624|11623.3|176
1634860500000|2021-10-21 23:55:00|11625.2|11624.3|11625.3|11624.4|11626.2|11625.6|11625.1|11624.3|92
1634860800000|2021-10-22 00:00:00|11625.2|11624.3|11625.9|11625|11626.4|11625.5|11624.3|11623.4|311
1634861100000|2021-10-22 00:05:00|11626|11625.1|11626.3|11625.4|11627.4|11626.5|11625.9|11625|216
1634861400000|2021-10-22 00:10:00|11626.4|11625.5|11625.3|11624.4|11627.3|11626.5|11625.3|11624.4|204
1634861700000|2021-10-22 00:15:00|11625.2|11624.3|11624.2|11623.3|11625.4|11624.5|11623.3|11622.6|256
1634862000000|2021-10-22 00:20:00|11624.3|11623.4|11625.3|11624.4|11625.6|11624.7|11624|11623.2|215
1634862300000|2021-10-22 00:25:00|11625.2|11624.3|11626.3|11625.4|11626.4|11625.6|11624.6|11623.9|208
1634862600000|2021-10-22 00:30:00|11626.4|11625.5|11627.3|11626.4|11627.4|11626.5|11625.8|11624.9|237
1634862900000|2021-10-22 00:35:00|11627.4|11626.5|11628.2|11627.6|11628.7|11627.9|11627.1|11626.4|195
1634863200000|2021-10-22 00:40:00|11628.3|11627.4|11626.8|11625.9|11628.4|11627.6|11626.6|11625.8|237
1634863500000|2021-10-22 00:45:00|11626.7|11625.8|11625.3|11624.4|11626.9|11626.1|11625.2|11624.3|280
1634863800000|2021-10-22 00:50:00|11625.2|11624.3|11622.7|11621.8|11625.5|11624.6|11622.3|11621.4|366
1634864100000|2021-10-22 00:55:00|11622.3|11621.4|11626.1|11625.5|11626.3|11625.6|11621.7|11620.8|496
1634864400000|2021-10-22 01:00:00|11626.2|11625.3|11627.4|11626.5|11628.5|11627.6|11625.4|11624.5|421
1634864700000|2021-10-22 01:05:00|11627.5|11626.6|11629|11628.1|11629.1|11628.4|11626.8|11625.9|287
1634865000000|2021-10-22 01:10:00|11628.9|11628|11628.8|11627.9|11630.4|11629.7|11628.5|11627.8|399
1634865300000|2021-10-22 01:15:00|11628.7|11627.8|11628.4|11627.8|11630.4|11629.5|11627.7|11626.8|353
1634865600000|2021-10-22 01:20:00|11628.3|11627.7|11629.2|11628.3|11629.4|11628.6|11627.8|11627|341
1634865900000|2021-10-22 01:25:00|11629.3|11628.4|11628.9|11628.3|11630.4|11629.5|11628.3|11627.4|247
1634866200000|2021-10-22 01:30:00|11629|11628.4|11631.6|11630.7|11631.8|11631|11629|11628.3|426
1634866500000|2021-10-22 01:35:00|11631.3|11630.5|11630.8|11629.9|11632.4|11631.6|11630.2|11629.4|278
1634866800000|2021-10-22 01:40:00|11630.7|11629.8|11631.3|11630.7|11631.7|11630.9|11630|11629.2|332
1634867100000|2021-10-22 01:45:00|11631.4|11630.5|11630.8|11629.9|11631.5|11630.9|11630.2|11629.4|229
1634867400000|2021-10-22 01:50:00|11631|11630.4|11629.1|11628.5|11631.3|11630.4|11629.1|11628.4|266
1634867700000|2021-10-22 01:55:00|11629|11628.4|11629.6|11629|11630.2|11629.6|11628.5|11627.7|258
1634868000000|2021-10-22 02:00:00|11629.7|11629.1|11629.4|11628.8|11630.2|11629.5|11628.7|11628.1|215
1634868300000|2021-10-22 02:05:00|11629.5|11628.9|11629.2|11628.6|11629.5|11628.9|11628|11627.3|244
1634868600000|2021-10-22 02:10:00|11629.1|11628.5|11627.8|11626.9|11629.7|11629|11627.4|11626.7|219
1634868900000|2021-10-22 02:15:00|11627.7|11627.1|11628.8|11628.2|11629.2|11628.5|11627.4|11626.7|224
1634869200000|2021-10-22 02:20:00|11628.9|11628.3|11627.7|11627.1|11629.4|11628.7|11627.5|11626.9|178
1634869500000|2021-10-22 02:25:00|11627.6|11627|11626.5|11625.6|11627.8|11627.2|11626.4|11625.6|246
1634869800000|2021-10-22 02:30:00|11626.6|11625.7|11627.8|11626.9|11628.1|11627.4|11626.3|11625.6|288
1634870100000|2021-10-22 02:35:00|11627.7|11626.8|11629.1|11628.5|11629.4|11628.6|11627.5|11626.8|252
1634870400000|2021-10-22 02:40:00|11629.3|11628.4|11628.7|11628.1|11629.4|11628.6|11628.3|11627.6|240
1634870700000|2021-10-22 02:45:00|11628.8|11628.2|11627.5|11626.9|11629.1|11628.3|11626.9|11626.1|258
1634871000000|2021-10-22 02:50:00|11627.6|11626.6|11627.8|11626.9|11627.8|11627|11626.8|11626.2|183
1634871300000|2021-10-22 02:55:00|11628|11627.4|11628.5|11627.9|11629.8|11629.1|11628|11627.3|405
1634871600000|2021-10-22 03:00:00|11628.4|11627.8|11627.5|11626.9|11628.5|11627.9|11627.1|11626.3|216
1634871900000|2021-10-22 03:05:00|11627.6|11627|11627.7|11627.1|11628.7|11628|11627.5|11626.8|156
1634872200000|2021-10-22 03:10:00|11627.8|11626.9|11628.6|11628|11628.8|11628.2|11627.5|11626.7|113
1634872500000|2021-10-22 03:15:00|11628.4|11627.8|11628.6|11628|11629.1|11628.3|11628.2|11627.4|126
1634872800000|2021-10-22 03:20:00|11628.8|11627.9|11628.4|11627.5|11628.9|11628.2|11627.7|11626.9|113
1634873100000|2021-10-22 03:25:00|11628.2|11627.6|11629.2|11628.6|11629.6|11629|11628.2|11627.6|134
1634873400000|2021-10-22 03:30:00|11629.4|11628.5|11628.8|11627.9|11630.1|11629.2|11628.2|11627.5|178
1634873700000|2021-10-22 03:35:00|11628.7|11627.8|11628.3|11627.7|11628.7|11627.9|11628|11627.2|143
1634874000000|2021-10-22 03:40:00|11628.5|11627.6|11628|11627.1|11629.5|11628.7|11627.4|11626.7|166
1634874300000|2021-10-22 03:45:00|11628.1|11627.2|11627.2|11626.6|11628.2|11627.4|11627|11626.2|88
1634874600000|2021-10-22 03:50:00|11627.4|11626.5|11626.7|11625.8|11627.4|11626.5|11626.2|11625.4|115
1634874900000|2021-10-22 03:55:00|11626.5|11625.9|11627.7|11626.8|11627.8|11627|11626.4|11625.7|114
1634875200000|2021-10-22 04:00:00|11627.8|11626.9|11627.7|11627.1|11628.1|11627.4|11627.1|11626.4|121
1634875500000|2021-10-22 04:05:00|11627.8|11627.2|11629|11628.1|11629.1|11628.4|11627.8|11627|176
1634875800000|2021-10-22 04:10:00|11629.1|11628.2|11629.5|11628.6|11629.7|11628.8|11628.6|11627.9|99
1634876100000|2021-10-22 04:15:00|11629.4|11628.5|11628.9|11628|11629.6|11628.7|11628.6|11627.9|130
1634876400000|2021-10-22 04:20:00|11628.8|11627.9|11629.4|11628.8|11629.6|11628.8|11628.3|11627.6|107
1634876700000|2021-10-22 04:25:00|11629.3|11628.7|11628.9|11628.3|11629.6|11628.7|11628.6|11627.8|156
1634877000000|2021-10-22 04:30:00|11628.8|11628.2|11628.5|11627.9|11629.2|11628.4|11628.2|11627.6|150
1634877300000|2021-10-22 04:35:00|11628.7|11627.8|11628.9|11628|11629.1|11628.5|11628.4|11627.7|121
1634877600000|2021-10-22 04:40:00|11628.8|11627.9|11628.6|11628|11628.9|11628.1|11627.7|11626.8|106
1634877900000|2021-10-22 04:45:00|11628.7|11628.1|11627.2|11626.6|11628.7|11628.1|11627.1|11626.3|89
1634878200000|2021-10-22 04:50:00|11627.1|11626.5|11627.6|11627|11627.8|11627.1|11627.1|11626.3|89
1634878500000|2021-10-22 04:55:00|11627.5|11626.9|11626.3|11625.7|11627.7|11627|11625.2|11624.4|181
1634878800000|2021-10-22 05:00:00|11626.6|11625.8|11627.5|11626.6|11627.6|11626.7|11626.1|11625.2|188
1634879100000|2021-10-22 05:05:00|11627.4|11626.5|11627.9|11627|11628.5|11627.7|11627.4|11626.5|169
1634879400000|2021-10-22 05:10:00|11628|11627.1|11627.6|11626.7|11628.4|11627.5|11626.9|11626|158
1634879700000|2021-10-22 05:15:00|11627.7|11626.8|11627.3|11626.4|11627.9|11627|11627.3|11626.4|93
1634880000000|2021-10-22 05:20:00|11627.2|11626.6|11626.8|11625.9|11627.3|11626.6|11626|11625.2|134
1634880300000|2021-10-22 05:25:00|11626.9|11626|11627.4|11626.5|11627.7|11626.9|11626.6|11625.8|156
1634880600000|2021-10-22 05:30:00|11627.5|11626.6|11627.4|11626.5|11627.7|11627|11626.5|11625.9|162
1634880900000|2021-10-22 05:35:00|11627.2|11626.6|11628.2|11627.6|11628.8|11628.1|11627.2|11626.5|176
1634881200000|2021-10-22 05:40:00|11628.4|11627.5|11628.2|11627.3|11630|11629.3|11627.6|11626.8|252
1634881500000|2021-10-22 05:45:00|11628.3|11627.4|11628.7|11628.1|11629.4|11628.6|11627.9|11627.3|216
1634881800000|2021-10-22 05:50:00|11628.9|11628.3|11627.2|11626.6|11629.3|11628.6|11627.2|11626.4|187
1634882100000|2021-10-22 05:55:00|11627.1|11626.5|11627.4|11626.5|11627.6|11626.9|11625.7|11624.9|313
1634882400000|2021-10-22 06:00:00|11627.3|11626.4|11626.2|11625.6|11627.3|11626.4|11624.2|11623.6|586
1634882700000|2021-10-22 06:05:00|11626.1|11625.5|11625.9|11625|11627.3|11626.6|11624.3|11623.5|456
1634883000000|2021-10-22 06:10:00|11625.7|11625.1|11626.3|11625.7|11627.1|11626.5|11625.1|11624.5|548
1634883300000|2021-10-22 06:15:00|11626.8|11625.9|11625.8|11624.9|11627|11626.2|11624.2|11623.6|378
1634883600000|2021-10-22 06:20:00|11625.6|11625|11630|11629.4|11630.5|11629.7|11623.6|11622.9|426
1634883900000|2021-10-22 06:25:00|11630.2|11629.3|11632.6|11631.7|11636.1|11635.2|11629.9|11629.3|619
1634884200000|2021-10-22 06:30:00|11632.7|11631.8|11633.3|11632.4|11634.3|11633.4|11631.2|11630.5|547
1634884500000|2021-10-22 06:35:00|11633.2|11632.3|11635|11634.1|11635|11634.2|11632.6|11631.8|369
1634884800000|2021-10-22 06:40:00|11634.9|11634|11634.3|11633.7|11635.2|11634.5|11632.6|11632|363
1634885100000|2021-10-22 06:45:00|11634.4|11633.8|11634.5|11633.9|11636.3|11635.6|11633.3|11632.7|464
1634885400000|2021-10-22 06:50:00|11634.4|11633.8|11637.2|11636.6|11637.9|11637.2|11634.3|11633.7|448
1634885700000|2021-10-22 06:55:00|11637|11636.4|11636.8|11636.2|11638.6|11638|11636.1|11635.5|419
1634886000000|2021-10-22 07:00:00|11636.7|11636.1|11637.9|11637.3|11639.8|11639.2|11635.6|11634.8|573
1634886300000|2021-10-22 07:05:00|11638.1|11637.5|11638.2|11637.6|11638.8|11638.1|11635.9|11635.3|492
1634886600000|2021-10-22 07:10:00|11638.3|11637.7|11638.2|11637.3|11640.8|11640.1|11636.5|11635.8|486
1634886900000|2021-10-22 07:15:00|11638.9|11638|11640.1|11639.2|11641.4|11640.8|11637|11636.2|618
1634887200000|2021-10-22 07:20:00|11640|11639.1|11641.7|11641.1|11642.8|11642|11639.8|11639.1|553
1634887500000|2021-10-22 07:25:00|11642.2|11641.3|11640.2|11638.6|11642.7|11641.8|11639.7|11637.6|477
1634887800000|2021-10-22 07:30:00|11640.4|11638.7|11645.1|11644.2|11646|11645.4|11639.8|11638.5|671
1634888100000|2021-10-22 07:35:00|11644.9|11644.3|11646.1|11645.5|11646.5|11645.9|11643.1|11642.2|572
1634888400000|2021-10-22 07:40:00|11645.9|11645.3|11643.7|11642.8|11647.1|11646.4|11643.4|11642.7|586
1634888700000|2021-10-22 07:45:00|11643.6|11642.7|11643.5|11642.9|11645.6|11644.9|11642.9|11642.2|497
1634889000000|2021-10-22 07:50:00|11643.4|11642.8|11642.4|11641.5|11644.5|11643.6|11641.2|11640.5|476
1634889300000|2021-10-22 07:55:00|11642.2|11641.3|11642.6|11641.7|11645|11644.4|11642.1|11641.3|488
1634889600000|2021-10-22 08:00:00|11642.5|11641.6|11641.4|11640.8|11643.2|11642.3|11639.5|11638.6|574
1634889900000|2021-10-22 08:05:00|11641.5|11640.9|11643.6|11642.7|11643.8|11643.1|11641.4|11640.5|464
1634890200000|2021-10-22 08:10:00|11643.2|11642.6|11643.9|11643.3|11645.1|11644.5|11642.9|11642.1|378
1634890500000|2021-10-22 08:15:00|11643.7|11643.1|11645.6|11645|11647.1|11646.3|11643.4|11642.6|462
1634890800000|2021-10-22 08:20:00|11645.5|11644.9|11644|11643.4|11645.7|11645|11643.9|11643.3|342
1634891100000|2021-10-22 08:25:00|11644.1|11643.5|11642|11641.4|11644.6|11643.9|11641|11640.2|407
1634891400000|2021-10-22 08:30:00|11642.1|11641.5|11645|11644.4|11645.1|11644.5|11641.9|11641.1|532
1634891700000|2021-10-22 08:35:00|11645.1|11644.5|11642|11641.4|11645.2|11644.6|11641.9|11641.2|438
1634892000000|2021-10-22 08:40:00|11642.1|11641.5|11643.2|11642.3|11644.4|11643.7|11641.8|11641.1|399
1634892300000|2021-10-22 08:45:00|11643.1|11642.2|11640.3|11639.7|11643.2|11642.5|11640.2|11639.6|362
1634892600000|2021-10-22 08:50:00|11640.4|11639.8|11641|11640.4|11641.4|11640.8|11639.4|11638.8|335
1634892900000|2021-10-22 08:55:00|11641.1|11640.5|11641.6|11640.7|11643.1|11642.4|11640|11639.4|467
1634893200000|2021-10-22 09:00:00|11641.7|11640.8|11638.3|11637.7|11641.8|11641.1|11638.1|11637.4|559
1634893500000|2021-10-22 09:05:00|11638.4|11637.8|11637.4|11636.8|11639.2|11638.5|11635.7|11635.1|329
1634893800000|2021-10-22 09:10:00|11637.3|11636.7|11637.4|11636.8|11639.7|11639|11637|11636.3|363
1634894100000|2021-10-22 09:15:00|11637.5|11636.9|11635|11634.4|11637.9|11637.1|11634.9|11634.3|360
1634894400000|2021-10-22 09:20:00|11635.1|11634.5|11635.1|11634.5|11636.2|11635.6|11634.4|11633.8|327
1634894700000|2021-10-22 09:25:00|11635.3|11634.7|11635.6|11634.7|11636.5|11635.8|11634.1|11633.4|423
1634895000000|2021-10-22 09:30:00|11635.4|11634.8|11635.4|11634.8|11636.2|11635.3|11634.5|11633.8|410
1634895300000|2021-10-22 09:35:00|11635.5|11634.9|11636.9|11636.3|11638.4|11637.6|11635.4|11634.8|453
1634895600000|2021-10-22 09:40:00|11637|11636.4|11638.1|11637.5|11638.2|11637.6|11636.4|11635.7|325
1634895900000|2021-10-22 09:45:00|11638.2|11637.6|11639.1|11638.5|11640.7|11640|11638|11637.4|267
1634896200000|2021-10-22 09:50:00|11638.9|11638.3|11638.5|11637.9|11639.6|11639|11638|11637.4|235
1634896500000|2021-10-22 09:55:00|11638.6|11638|11642.5|11641.9|11643.2|11642.4|11638.6|11638|449
1634896800000|2021-10-22 10:00:00|11642.6|11642|11642|11641.4|11643.7|11643.1|11641.1|11640.5|353
1634897100000|2021-10-22 10:05:00|11641.9|11641.3|11641.3|11640.4|11642.6|11641.8|11641.1|11640.4|268
1634897400000|2021-10-22 10:10:00|11641.2|11640.3|11642.1|11641.5|11642.6|11641.8|11640.7|11639.9|324
1634897700000|2021-10-22 10:15:00|11642.2|11641.6|11642|11641.1|11642.5|11641.9|11641.3|11640.5|297
1634898000000|2021-10-22 10:20:00|11642.1|11641.2|11642.2|11641.3|11642.7|11642|11641|11640.2|321
1634898300000|2021-10-22 10:25:00|11642.1|11641.5|11642.9|11642.3|11643.3|11642.6|11640.9|11640.3|325
1634898600000|2021-10-22 10:30:00|11642.8|11642.2|11641.3|11640.7|11643.5|11642.9|11640.9|11640.2|356
1634898900000|2021-10-22 10:35:00|11641.4|11640.8|11639.1|11638.2|11642.2|11641.5|11638.2|11637.6|378
1634899200000|2021-10-22 10:40:00|11639|11638.1|11640.8|11640.2|11641.2|11640.6|11638|11637.3|334
1634899500000|2021-10-22 10:45:00|11640.7|11640.1|11640.4|11639.8|11641.4|11640.8|11639.8|11639.2|289
1634899800000|2021-10-22 10:50:00|11640.5|11639.9|11640.1|11639.5|11641.3|11640.7|11638.8|11638.2|270
1634900100000|2021-10-22 10:55:00|11640.2|11639.6|11637|11636.4|11640.7|11640|11636.5|11635.9|507
1634900400000|2021-10-22 11:00:00|11637.1|11636.5|11639.2|11638.6|11640.3|11639.7|11637.1|11636.5|397
1634900700000|2021-10-22 11:05:00|11639.1|11638.5|11638.4|11637.8|11640.8|11640|11638.4|11637.8|278
1634901000000|2021-10-22 11:10:00|11638.3|11637.7|11643|11642.4|11643.4|11642.8|11638.1|11637.5|310
1634901300000|2021-10-22 11:15:00|11642.9|11642.3|11642.8|11642.2|11644.5|11643.9|11642.5|11641.7|267
1634901600000|2021-10-22 11:20:00|11642.9|11642.3|11639.3|11638.7|11644.2|11643.4|11639.3|11638.5|370
1634901900000|2021-10-22 11:25:00|11639.4|11638.8|11639.7|11638.8|11642.1|11641.4|11639.4|11638.6|381
1634902200000|2021-10-22 11:30:00|11639.5|11638.9|11638.8|11638.2|11640.2|11639.4|11637.6|11637|363
1634902500000|2021-10-22 11:35:00|11639|11638.1|11640.1|11639.5|11641|11640.4|11638.5|11637.8|350
1634902800000|2021-10-22 11:40:00|11640.3|11639.4|11640.7|11639.8|11641.7|11641.1|11639.2|11638.6|371
1634903100000|2021-10-22 11:45:00|11640.8|11639.9|11640.6|11640|11641.7|11640.9|11639.5|11638.7|350
1634903400000|2021-10-22 11:50:00|11640.7|11640.1|11637.2|11636.6|11640.7|11640.1|11636.5|11635.8|333
1634903700000|2021-10-22 11:55:00|11637.1|11636.5|11631.6|11630.7|11637.2|11636.6|11631.5|11630.6|622
1634904000000|2021-10-22 12:00:00|11631.7|11630.8|11629.9|11629.3|11631.7|11630.9|11628|11627.1|624
1634904300000|2021-10-22 12:05:00|11630|11629.1|11629.6|11629|11630.8|11630.2|11628.4|11627.7|582
1634904600000|2021-10-22 12:10:00|11629.5|11628.9|11630.4|11629.8|11631.7|11631.1|11628.5|11627.9|445
1634904900000|2021-10-22 12:15:00|11630.5|11629.9|11625.6|11625|11631.5|11630.9|11625|11624.3|550
1634905200000|2021-10-22 12:20:00|11625.5|11624.9|11630.1|11629.5|11630.8|11630|11625|11624.4|678
1634905500000|2021-10-22 12:25:00|11630|11629.4|11629.9|11629.3|11631.5|11630.9|11629.4|11628.6|597
1634905800000|2021-10-22 12:30:00|11630|11629.4|11631.4|11630.8|11632.2|11631.4|11630|11629.3|633
1634906100000|2021-10-22 12:35:00|11631.5|11630.9|11634.4|11633.8|11635|11634.4|11630|11629.4|402
1634906400000|2021-10-22 12:40:00|11634.5|11633.9|11634.1|11633.5|11635.2|11634.5|11631.3|11630.6|611
1634906700000|2021-10-22 12:45:00|11634.2|11633.3|11636.8|11636.2|11637.3|11636.6|11632.9|11632.3|470
1634907000000|2021-10-22 12:50:00|11636.7|11636.1|11634.3|11633.7|11637.8|11636.9|11633.4|11632.7|500
1634907300000|2021-10-22 12:55:00|11634.5|11633.9|11637.6|11637|11639.4|11638.8|11634.3|11633.6|567
1634907600000|2021-10-22 13:00:00|11637.5|11636.9|11635.8|11635.2|11638.2|11637.6|11635.1|11634.5|527
1634907900000|2021-10-22 13:05:00|11635.5|11634.9|11634.9|11634.3|11637.6|11637|11634.3|11633.7|387
1634908200000|2021-10-22 13:10:00|11634.8|11634.2|11635|11634.4|11636.1|11635.5|11633.5|11632.8|450
1634908500000|2021-10-22 13:15:00|11635.1|11634.5|11636.4|11635.8|11638.3|11637.6|11634.8|11634.2|585
1634908800000|2021-10-22 13:20:00|11636.5|11635.9|11639|11638.4|11639|11638.4|11635.4|11634.8|488
1634909100000|2021-10-22 13:25:00|11638.9|11638.3|11637.1|11636.5|11639.6|11639|11635.5|11634.9|505
1634909400000|2021-10-22 13:30:00|11637|11636.4|11638.7|11638.1|11639.7|11638.9|11637|11636.4|606
1634909700000|2021-10-22 13:35:00|11638.8|11637.9|11643|11642.4|11644|11643.4|11637.5|11636.7|527
1634910000000|2021-10-22 13:40:00|11642.8|11642.2|11646|11645.1|11647.8|11647.2|11642|11641.2|621
1634910300000|2021-10-22 13:45:00|11645.9|11645|11644.4|11643.5|11646.3|11645.5|11642.2|11641.6|819
1634910600000|2021-10-22 13:50:00|11644.6|11643.7|11646.3|11645.4|11647|11646.4|11644.6|11643.7|639
1634910900000|2021-10-22 13:55:00|11646.2|11645.3|11645.3|11644.7|11647.2|11646.6|11645.1|11644.3|570
1634911200000|2021-10-22 14:00:00|11645.2|11644.6|11644.2|11643.6|11646.2|11645.6|11643.5|11642.8|498
1634911500000|2021-10-22 14:05:00|11644.3|11643.7|11646.8|11646.2|11647.3|11646.7|11642.2|11641.6|538
1634911800000|2021-10-22 14:10:00|11646.7|11646.1|11648.3|11647.7|11649.8|11649.1|11645.9|11645.2|517
1634912100000|2021-10-22 14:15:00|11648.2|11647.6|11644.8|11644.2|11648.3|11647.7|11644|11643.4|462
1634912400000|2021-10-22 14:20:00|11644.9|11644.3|11646.2|11645.6|11646.9|11646.2|11644.1|11643.5|455
1634912700000|2021-10-22 14:25:00|11646.3|11645.7|11650.2|11649.6|11651.6|11651|11646.1|11645.5|575
1634913000000|2021-10-22 14:30:00|11650.1|11649.5|11648.1|11647.5|11650.5|11649.9|11644.1|11643.3|586
1634913300000|2021-10-22 14:35:00|11648|11647.4|11645.6|11645|11648.2|11647.6|11645.1|11644.5|542
1634913600000|2021-10-22 14:40:00|11645.8|11645.2|11643.5|11642.9|11646.4|11645.8|11641.1|11640.4|610
1634913900000|2021-10-22 14:45:00|11643.6|11643|11641.8|11641.2|11645.1|11644.5|11641.2|11640.6|572
1634914200000|2021-10-22 14:50:00|11641.9|11641.3|11644.1|11643.5|11645.7|11645.1|11641.9|11641.3|511
1634914500000|2021-10-22 14:55:00|11644.2|11643.6|11646|11645.4|11649.4|11648.5|11643.6|11643|625
1634914800000|2021-10-22 15:00:00|11645.5|11644.9|11649.4|11648.8|11650|11649.4|11645.2|11644.6|577
1634915100000|2021-10-22 15:05:00|11649.5|11648.9|11653.8|11653.2|11656.2|11655.3|11649.5|11648.9|739
1634915400000|2021-10-22 15:10:00|11653.9|11653|11644.1|11643.2|11655.1|11654.5|11643.6|11642.7|821
1634915700000|2021-10-22 15:15:00|11644.2|11643.3|11633.8|11632.9|11647.2|11646.4|11632.8|11631.9|1298
1634916000000|2021-10-22 15:20:00|11633.9|11633|11632.4|11631.5|11635.5|11634.8|11626.3|11625.4|1288
1634916300000|2021-10-22 15:25:00|11632.3|11631.4|11635.8|11634.9|11636|11635.2|11629.7|11629|989
1634916600000|2021-10-22 15:30:00|11636.1|11635.2|11630.3|11629.4|11636.3|11635.5|11626.7|11625.8|926
1634916900000|2021-10-22 15:35:00|11630.5|11629.6|11631.6|11631|11634.4|11633.6|11629.8|11629|1027
1634917200000|2021-10-22 15:40:00|11631.7|11631.1|11632.2|11631.3|11633.1|11632.3|11625.9|11625.3|1076
1634917500000|2021-10-22 15:45:00|11632.1|11631.2|11630.7|11630.1|11633.7|11633.1|11629.1|11628.3|1032
1634917800000|2021-10-22 15:50:00|11630.6|11630|11635.2|11634.6|11636.3|11635.7|11629.3|11628.5|808
1634918100000|2021-10-22 15:55:00|11635.3|11634.4|11632.7|11631.8|11637.7|11637.1|11632.2|11631.6|1027
1634918400000|2021-10-22 16:00:00|11632.6|11631.7|11630.3|11629.4|11632.9|11632.2|11627.6|11626.8|980
1634918700000|2021-10-22 16:05:00|11630.1|11629.5|11628.4|11627.5|11632.8|11632|11627.9|11627.2|650
1634919000000|2021-10-22 16:10:00|11628.3|11627.4|11624.6|11624|11628.4|11627.5|11622.3|11621|741
1634919300000|2021-10-22 16:15:00|11624.8|11623.9|11626|11625.4|11626.9|11626.3|11624|11623.2|545
1634919600000|2021-10-22 16:20:00|11625.9|11625.3|11626.2|11625.6|11628.2|11627.6|11625.5|11624.7|509
1634919900000|2021-10-22 16:25:00|11626.3|11625.7|11630.5|11629.6|11631.4|11630.7|11625.6|11624.8|611
1634920200000|2021-10-22 16:30:00|11630.6|11629.7|11632.1|11631.5|11632.4|11631.8|11628.6|11627.8|578
1634920500000|2021-10-22 16:35:00|11632.2|11631.6|11631.6|11630.7|11632.9|11632.3|11631|11630.1|423
1634920800000|2021-10-22 16:40:00|11631.8|11630.9|11630.8|11629.9|11634.9|11634|11630.3|11629.4|485
1634921100000|2021-10-22 16:45:00|11630.9|11630|11633.6|11633|11635.3|11634.6|11630.9|11630|387
1634921400000|2021-10-22 16:50:00|11633.8|11632.9|11632.1|11631.5|11634.4|11633.6|11631.2|11630.5|397
1634921700000|2021-10-22 16:55:00|11632.3|11631.4|11632.8|11631.9|11632.9|11632.1|11630.2|11629.6|337
1634922000000|2021-10-22 17:00:00|11632.7|11631.8|11630.7|11629.8|11634.2|11633.6|11630.4|11629.7|307
1634922300000|2021-10-22 17:05:00|11630.8|11629.9|11630.3|11629.4|11631.3|11630.4|11627.4|11626.7|505
1634922600000|2021-10-22 17:10:00|11630.2|11629.3|11627.3|11626.4|11631.5|11630.6|11626.7|11626|383
1634922900000|2021-10-22 17:15:00|11627.1|11626.5|11625.4|11624.5|11627.7|11626.9|11624.9|11624.2|408
1634923200000|2021-10-22 17:20:00|11625.5|11624.6|11626.7|11625.8|11626.8|11625.9|11624.5|11623.7|404
1634923500000|2021-10-22 17:25:00|11626.8|11625.9|11626.2|11625.3|11627.7|11627|11625|11624.2|379
1634923800000|2021-10-22 17:30:00|11626.1|11625.2|11628.3|11627.7|11628.7|11627.9|11625.6|11624.9|294
1634924100000|2021-10-22 17:35:00|11628.4|11627.8|11629.1|11628.2|11630.8|11630.2|11628.3|11627.7|278
1634924400000|2021-10-22 17:40:00|11628.9|11628.3|11629.3|11628.7|11630.1|11629.5|11628.1|11627.4|406
1634924700000|2021-10-22 17:45:00|11629.4|11628.8|11631.2|11630.6|11631.3|11630.7|11629.1|11628.4|294
1634925000000|2021-10-22 17:50:00|11631.3|11630.7|11629.7|11629.1|11631.8|11631.1|11629.5|11628.9|314
1634925300000|2021-10-22 17:55:00|11629.8|11628.9|11630.8|11630.2|11631.5|11630.8|11629.6|11628.9|311
1634925600000|2021-10-22 18:00:00|11630.7|11630.1|11631.8|11631.2|11631.9|11631.3|11630|11629.4|329
1634925900000|2021-10-22 18:05:00|11631.7|11631.1|11632.8|11632.2|11633.4|11632.8|11631.1|11630.5|279
1634926200000|2021-10-22 18:10:00|11632.7|11632.1|11633.8|11633.2|11634.6|11633.8|11632.5|11631.9|210
1634926500000|2021-10-22 18:15:00|11633.7|11633.1|11634|11633.4|11634.5|11633.9|11633.2|11632.5|270
1634926800000|2021-10-22 18:20:00|11633.8|11633.2|11635|11634.4|11635.2|11634.6|11633.7|11633.1|201
1634927100000|2021-10-22 18:25:00|11634.9|11634.3|11636|11635.4|11636.3|11635.7|11634.9|11634.3|234
1634927400000|2021-10-22 18:30:00|11636.1|11635.5|11638|11637.4|11638.2|11637.5|11635.8|11635|203
1634927700000|2021-10-22 18:35:00|11637.8|11637.2|11638.2|11637.6|11638.5|11637.9|11637|11636.1|273
1634928000000|2021-10-22 18:40:00|11638.1|11637.5|11639|11638.1|11639.7|11638.9|11638.1|11637.4|253
1634928300000|2021-10-22 18:45:00|11638.8|11638.2|11637.4|11636.5|11638.9|11638.2|11637.4|11636.5|162
1634928600000|2021-10-22 18:50:00|11637.2|11636.3|11637.1|11636.2|11637.6|11636.7|11636.2|11635.4|321
1634928900000|2021-10-22 18:55:00|11637.2|11636.3|11636.9|11636|11637.9|11637.2|11636.6|11635.8|392
1634929200000|2021-10-22 19:00:00|11636.8|11635.9|11637|11636.1|11637.7|11636.9|11636.2|11635.4|338
1634929500000|2021-10-22 19:05:00|11636.9|11636|11637.3|11636.4|11637.3|11636.4|11635.7|11634.8|285
1634929800000|2021-10-22 19:10:00|11637.2|11636.3|11635.9|11635|11637.3|11636.4|11635.7|11635|209
1634930100000|2021-10-22 19:15:00|11635.8|11634.9|11637.4|11636.5|11638|11637.1|11635.7|11634.8|236
1634930400000|2021-10-22 19:20:00|11637.5|11636.6|11639.4|11638.5|11639.9|11639.1|11637.3|11636.6|236
1634930700000|2021-10-22 19:25:00|11639.3|11638.4|11640.1|11639.2|11640.9|11640|11638.9|11638.3|287
1634931000000|2021-10-22 19:30:00|11639.9|11639|11640.9|11640|11641.2|11640.5|11639.8|11638.9|227
1634931300000|2021-10-22 19:35:00|11641|11640.1|11642.2|11641.3|11642.3|11641.4|11640.8|11639.9|238
1634931600000|2021-10-22 19:40:00|11642.3|11641.4|11642.4|11641.5|11643|11642.1|11641.2|11640.5|220
1634931900000|2021-10-22 19:45:00|11642.5|11641.6|11641.9|11641|11642.5|11641.6|11641|11640.3|139
1634932200000|2021-10-22 19:50:00|11642|11641.1|11642.3|11641.4|11643|11642.1|11641.6|11640.8|320
1634932500000|2021-10-22 19:55:00|11642.4|11641.5|11643.7|11643.1|11644.2|11643.5|11641.7|11641|338
1634932800000|2021-10-22 20:00:00|11644|11643.2|11643.4|11642.5|11644.4|11643.5|11643.1|11642.3|190
1634933100000|2021-10-22 20:05:00|11643.3|11642.4|11643.2|11642.3|11643.4|11642.6|11642.7|11641.9|115
1634933400000|2021-10-22 20:10:00|11643|11642.4|11641.7|11640.8|11643.2|11642.5|11641.3|11640.4|102
1634933700000|2021-10-22 20:15:00|11641.8|11640.9|11642.7|11641.8|11642.7|11641.8|11641.6|11640.8|142
1634934000000|2021-10-22 20:20:00|11642.6|11641.7|11643.3|11642.4|11643.5|11642.6|11642.3|11641.4|122
1634934300000|2021-10-22 20:25:00|11643.4|11642.5|11642.9|11642|11643.4|11642.5|11642.5|11641.6|148
1634934600000|2021-10-22 20:30:00|11642.8|11641.9|11642.2|11641.3|11642.9|11642|11642.1|11641.2|116
1634934900000|2021-10-22 20:35:00|11642.1|11641.2|11641.2|11640.3|11642.4|11641.5|11641|11640.1|105
1634935200000|2021-10-22 20:40:00|11641.4|11640.5|11643.3|11642.4|11643.3|11642.4|11640.4|11639.5|152
1634935500000|2021-10-22 20:45:00|11643.2|11642.3|11643.3|11642.4|11643.4|11642.5|11642.6|11641.7|125
1634935800000|2021-10-22 20:50:00|11643.2|11642.3|11644.8|11643.9|11645.4|11644.5|11642.7|11641.8|200
1634936100000|2021-10-22 20:55:00|11644.7|11643.8|11646|11645.1|11648.9|11645.3|11644.2|11641.7|289
1635105600000|2021-10-24 20:00:00|11645|11633.3|11647.6|11641.2|11650.3|11641.3|11645|11632.7|45
1635105900000|2021-10-24 20:05:00|11647.4|11641|11650.3|11638|11650.3|11641.2|11645.5|11632.7|23
1635106200000|2021-10-24 20:10:00|11649|11637|11648.9|11636.9|11650.3|11638|11645|11633.4|10
1635106500000|2021-10-24 20:15:00|11648.4|11636.4|11648.3|11639.1|11650.1|11639.5|11645|11633.8|27
1635106800000|2021-10-24 20:20:00|11646.5|11638.2|11645.5|11634.4|11649.3|11639.5|11645|11633.8|14
1635107100000|2021-10-24 20:25:00|11645|11634.9|11649|11639.5|11649.3|11639.5|11645|11634.4|18
1635107400000|2021-10-24 20:30:00|11647.4|11638.4|11645.8|11635.7|11649.3|11639.5|11645.4|11635.2|24
1635107700000|2021-10-24 20:35:00|11645.4|11636.1|11644.5|11637|11646.3|11637.3|11644.2|11635.2|13
1635108000000|2021-10-24 20:40:00|11644.2|11637.3|11649.3|11639.5|11649.3|11639.5|11644.2|11635.8|9
1635108300000|2021-10-24 20:45:00|11646.8|11638.5|11648.3|11636.3|11649|11639.5|11645.4|11635.8|11
1635108600000|2021-10-24 20:50:00|11645.1|11636.2|11645.5|11635.8|11646|11636.2|11645.1|11635.3|7
1635108900000|2021-10-24 20:55:00|11646|11635.3|11645.5|11635.8|11648.3|11639.4|11645.1|11635.3|12
1635109200000|2021-10-24 21:00:00|11649.3|11639.5|11645.5|11638.2|11649.3|11639.5|11645.2|11636.6|31
1635109500000|2021-10-24 21:05:00|11646.2|11639|11647.1|11637.1|11650.3|11642|11645.1|11634.3|52
1635109800000|2021-10-24 21:10:00|11645.5|11636.5|11643.9|11636.9|11648.2|11640.2|11643.8|11635|69
1635110100000|2021-10-24 21:15:00|11644|11637|11646|11639|11647.7|11640.7|11643.8|11636.8|129
1635110400000|2021-10-24 21:20:00|11645.9|11638.9|11645.5|11639.2|11646.6|11640.7|11643.7|11637.3|159
1635110700000|2021-10-24 21:25:00|11645.4|11638.6|11645.4|11639.1|11646.5|11640.8|11644|11638.3|116
1635111000000|2021-10-24 21:30:00|11645.3|11638.8|11644.7|11638.5|11646.1|11640.7|11643.5|11638.1|124
1635111300000|2021-10-24 21:35:00|11644.1|11638.6|11644.8|11639|11649.1|11642.1|11643.7|11637.9|156
1635111600000|2021-10-24 21:40:00|11644.6|11638.6|11645.3|11638.7|11648.3|11641.3|11643.6|11637.9|184
1635111900000|2021-10-24 21:45:00|11645.2|11638.6|11644.2|11638.6|11646.5|11640.1|11643.7|11638|166
1635112200000|2021-10-24 21:50:00|11644|11639.5|11642.3|11637.9|11646.1|11639.7|11641.4|11637.3|162
1635112500000|2021-10-24 21:55:00|11641.6|11637.7|11640.9|11635.4|11642.5|11638.4|11640.2|11635|273
1635112800000|2021-10-24 22:00:00|11641.5|11636.3|11644.6|11642.8|11648.2|11643|11641.5|11635.9|607
1635113100000|2021-10-24 22:05:00|11644.7|11642.9|11644.7|11643|11645.5|11643.9|11644|11642.6|325
1635113400000|2021-10-24 22:10:00|11644.9|11643.1|11643.1|11641.5|11645.1|11643.5|11642.7|11641.3|208
1635113700000|2021-10-24 22:15:00|11643.2|11641.8|11642.6|11641.7|11643.4|11642|11642.3|11641|250
1635114000000|2021-10-24 22:20:00|11642.4|11641.5|11641.4|11640.3|11642.8|11641.6|11641.3|11640.1|241
1635114300000|2021-10-24 22:25:00|11641.5|11640.2|11641.4|11640.3|11642.3|11641.2|11641.2|11639.7|231
1635114600000|2021-10-24 22:30:00|11641.5|11640.4|11642.3|11641.4|11642.8|11641.8|11641.2|11639.9|169
1635114900000|2021-10-24 22:35:00|11642.2|11641.3|11643.5|11642.6|11643.9|11643|11642.1|11641.2|160
1635115200000|2021-10-24 22:40:00|11643.7|11642.7|11643.6|11642.7|11644.4|11643.4|11643.4|11642.2|167
1635115500000|2021-10-24 22:45:00|11643.7|11642.8|11643.1|11642.2|11643.7|11642.8|11642.8|11641.7|193
1635115800000|2021-10-24 22:50:00|11643.2|11642.3|11644.6|11643.7|11645.3|11644.3|11643.2|11642.2|231
1635116100000|2021-10-24 22:55:00|11644.8|11643.8|11645.1|11644.2|11646|11644.8|11644.4|11643.4|182
1635116400000|2021-10-24 23:00:00|11645|11644.1|11644.3|11643.4|11645.2|11644.3|11643.5|11642.6|180
1635116700000|2021-10-24 23:05:00|11644.2|11643.3|11643.5|11642.6|11644.6|11643.7|11642.6|11641.8|134
1635117000000|2021-10-24 23:10:00|11643.6|11642.7|11642.1|11641.2|11643.7|11642.8|11641.9|11641|127
1635117300000|2021-10-24 23:15:00|11642|11641.1|11641.1|11640.2|11642.7|11641.8|11641.1|11640.2|115
1635117600000|2021-10-24 23:20:00|11641.2|11640.3|11640.2|11639.3|11641.3|11640.4|11640|11639.1|95
1635117900000|2021-10-24 23:25:00|11640.1|11639.2|11640.2|11639.3|11640.8|11640|11640.1|11639.2|91
1635118200000|2021-10-24 23:30:00|11640.1|11639.2|11640.4|11639.5|11641.4|11640.5|11640.1|11639.2|113
1635118500000|2021-10-24 23:35:00|11640.3|11639.4|11639.2|11638.3|11640.8|11639.9|11639.1|11638.3|134
1635118800000|2021-10-24 23:40:00|11639.1|11638.2|11636.6|11635.7|11639.3|11638.4|11636.2|11635.3|122
1635119100000|2021-10-24 23:45:00|11636.7|11635.8|11637.2|11636.3|11637.8|11636.9|11636.6|11635.7|144
1635119400000|2021-10-24 23:50:00|11637.5|11636.6|11638.3|11637.4|11638.7|11637.8|11637.2|11636.3|131
1635119700000|2021-10-24 23:55:00|11638.2|11637.3|11639.7|11638.8|11639.8|11638.9|11638.2|11637.3|107
1635120000000|2021-10-25 00:00:00|11639.8|11639.2|11645.1|11644.2|11645.4|11644.7|11639.4|11638.7|441
1635120300000|2021-10-25 00:05:00|11645|11644.1|11645|11644.4|11646.7|11646.1|11644.6|11643.7|428
1635120600000|2021-10-25 00:10:00|11645.2|11644.3|11646.2|11645.6|11648.4|11647.6|11644.5|11643.7|279
1635120900000|2021-10-25 00:15:00|11646.3|11645.7|11645.9|11645.3|11646.6|11645.8|11644.5|11643.8|371
1635121200000|2021-10-25 00:20:00|11645.8|11645.2|11645.3|11644.7|11646.1|11645.5|11643.6|11643|216
1635121500000|2021-10-25 00:25:00|11645.1|11644.5|11644.2|11643.6|11645.5|11644.9|11644|11643.4|132
1635121800000|2021-10-25 00:30:00|11644.3|11643.7|11644.1|11643.2|11644.9|11644.2|11642.7|11641.8|201
1635122100000|2021-10-25 00:35:00|11644|11643.4|11644.8|11644.2|11645.6|11644.8|11644|11643.4|194
1635122400000|2021-10-25 00:40:00|11644.7|11644.1|11645|11644.4|11645.4|11644.8|11643.5|11642.7|286
1635122700000|2021-10-25 00:45:00|11645.1|11644.5|11645.8|11644.9|11646.6|11645.7|11644.8|11644.1|316
1635123000000|2021-10-25 00:50:00|11645.7|11644.8|11648.1|11647.2|11648.8|11647.9|11645.5|11644.7|399
1635123300000|2021-10-25 00:55:00|11648.6|11647.7|11645.9|11645.3|11648.8|11647.9|11645.3|11644.7|378
1635123600000|2021-10-25 01:00:00|11646.1|11645.2|11645.2|11644.3|11647.1|11646.4|11644.6|11643.8|427
1635123900000|2021-10-25 01:05:00|11645|11644.4|11645.4|11644.8|11646.6|11645.8|11645|11644.3|313
1635124200000|2021-10-25 01:10:00|11645.5|11644.9|11645.3|11644.4|11646.3|11645.7|11644.9|11644.1|307
1635124500000|2021-10-25 01:15:00|11645.2|11644.3|11644.4|11643.5|11645.3|11644.5|11643.4|11642.7|287
1635124800000|2021-10-25 01:20:00|11644.3|11643.7|11641.5|11640.6|11644.9|11644.1|11641.4|11640.5|264
1635125100000|2021-10-25 01:25:00|11641.4|11640.5|11641.6|11640.7|11642.3|11641.6|11640.8|11640.1|252
1635125400000|2021-10-25 01:30:00|11641.4|11640.8|11641.2|11640.6|11641.8|11641.2|11639.8|11638.9|344
1635125700000|2021-10-25 01:35:00|11641.3|11640.7|11643.4|11642.8|11644.1|11643.4|11641|11640.4|284
1635126000000|2021-10-25 01:40:00|11643.5|11642.6|11643.6|11642.7|11643.6|11642.9|11641.8|11641|352
1635126300000|2021-10-25 01:45:00|11643.7|11642.8|11641.8|11641.2|11644|11643.2|11641.5|11640.8|261
1635126600000|2021-10-25 01:50:00|11641.9|11641.3|11641.1|11640.2|11642.1|11641.5|11639.9|11639.3|443
1635126900000|2021-10-25 01:55:00|11641|11640.4|11643.3|11642.7|11643.3|11642.7|11641|11640.4|329
1635127200000|2021-10-25 02:00:00|11643.2|11642.6|11644.8|11644.2|11644.8|11644.2|11641.7|11641|289
1635127500000|2021-10-25 02:05:00|11644.7|11644.1|11645.1|11644.2|11645.6|11644.9|11644.1|11643.5|239
1635127800000|2021-10-25 02:10:00|11645|11644.4|11645.4|11644.5|11645.5|11644.7|11644.1|11643.4|241
1635128100000|2021-10-25 02:15:00|11645.2|11644.3|11646|11645.4|11646.1|11645.5|11644.1|11643.5|233
1635128400000|2021-10-25 02:20:00|11646.1|11645.5|11645.9|11645.3|11646.1|11645.5|11644.9|11644.3|226
1635128700000|2021-10-25 02:25:00|11646|11645.4|11644.5|11643.6|11646.1|11645.4|11644.4|11643.6|224
1635129000000|2021-10-25 02:30:00|11644.6|11643.7|11645.3|11644.7|11645.5|11644.8|11643.8|11643.1|301
1635129300000|2021-10-25 02:35:00|11645.5|11644.6|11644.6|11643.7|11645.5|11644.9|11644.4|11643.5|183
1635129600000|2021-10-25 02:40:00|11644.7|11643.8|11645.2|11644.3|11645.6|11644.8|11644|11643.2|216
1635129900000|2021-10-25 02:45:00|11645.1|11644.2|11646.2|11645.3|11646.6|11645.9|11644.9|11644.2|169
1635130200000|2021-10-25 02:50:00|11646.1|11645.6|11648|11647.4|11648.8|11648|11646|11645.3|247
1635130500000|2021-10-25 02:55:00|11648.1|11647.2|11649.1|11648.2|11649.7|11649.1|11646.5|11645.7|417
1635130800000|2021-10-25 03:00:00|11649.2|11648.3|11651.1|11650.2|11651.1|11650.3|11648.9|11648.1|283
1635131100000|2021-10-25 03:05:00|11651.2|11650.3|11653.2|11652.3|11653.5|11652.7|11651|11650.2|326
1635131400000|2021-10-25 03:10:00|11653.3|11652.4|11657.5|11656.9|11657.7|11657|11653.2|11652.3|314
1635131700000|2021-10-25 03:15:00|11657.6|11657|11661.1|11660.5|11661.7|11660.9|11656.8|11656.1|386
1635132000000|2021-10-25 03:20:00|11661.2|11660.3|11661.9|11661.3|11662.7|11661.9|11660.6|11659.9|260
1635132300000|2021-10-25 03:25:00|11662.1|11661.2|11663.2|11662.3|11663.6|11662.8|11661.2|11660.4|183
1635132600000|2021-10-25 03:30:00|11663.3|11662.4|11662.5|11661.9|11664.1|11663.3|11662.4|11661.7|194
1635132900000|2021-10-25 03:35:00|11662.4|11661.8|11662.4|11661.8|11663|11662.4|11661.9|11661.1|185
1635133200000|2021-10-25 03:40:00|11662.5|11661.9|11663.3|11662.4|11664.4|11663.7|11662.2|11661.4|263
1635133500000|2021-10-25 03:45:00|11663.4|11662.5|11664.3|11663.4|11664.5|11663.6|11662.3|11661.4|202
1635133800000|2021-10-25 03:50:00|11664.2|11663.6|11665|11664.4|11665.2|11664.5|11664.2|11663.5|219
1635134100000|2021-10-25 03:55:00|11665.1|11664.2|11664.3|11663.4|11665.4|11664.7|11664.1|11663.4|135
1635134400000|2021-10-25 04:00:00|11664.2|11663.6|11664.9|11664.3|11665.3|11664.7|11664.1|11663.5|136
1635134700000|2021-10-25 04:05:00|11665|11664.4|11664.4|11663.5|11665.5|11664.9|11664.1|11663.5|144
1635135000000|2021-10-25 04:10:00|11664.3|11663.4|11664|11663.4|11664.7|11664.1|11664|11663.3|181
1635135300000|2021-10-25 04:15:00|11664.2|11663.6|11661.2|11660.6|11664.3|11663.7|11661.2|11660.4|198
1635135600000|2021-10-25 04:20:00|11661.3|11660.7|11662.8|11662.2|11663|11662.3|11661.1|11660.5|106
1635135900000|2021-10-25 04:25:00|11662.6|11662|11662.4|11661.8|11663.1|11662.3|11661.9|11661.3|109
1635136200000|2021-10-25 04:30:00|11662.5|11661.9|11658.8|11658.2|11662.7|11661.9|11658.8|11658.2|172
1635136500000|2021-10-25 04:35:00|11658.9|11658.3|11659.2|11658.6|11659.9|11659.2|11658.9|11658.3|126
1635136800000|2021-10-25 04:40:00|11659.3|11658.7|11660|11659.4|11660.2|11659.5|11659.2|11658.6|129
1635137100000|2021-10-25 04:45:00|11660.2|11659.3|11660|11659.4|11660.4|11659.6|11659.2|11658.6|151
1635137400000|2021-10-25 04:50:00|11659.9|11659.3|11660.9|11660.3|11661.4|11660.7|11659.9|11659.3|190
1635137700000|2021-10-25 04:55:00|11660.7|11660.1|11660.5|11659.6|11661.5|11660.8|11660.1|11659.3|232
1635138000000|2021-10-25 05:00:00|11660.3|11659.4|11658.8|11658.2|11660.5|11659.6|11658.4|11657.8|164
1635138300000|2021-10-25 05:05:00|11658.9|11658.3|11660|11659.1|11660.5|11659.7|11658.4|11657.8|158
1635138600000|2021-10-25 05:10:00|11659.8|11659.2|11659.2|11658.3|11660.3|11659.7|11658.9|11658.2|137
1635138900000|2021-10-25 05:15:00|11659.1|11658.5|11658|11657.4|11659.6|11658.8|11657.8|11657.2|159
1635139200000|2021-10-25 05:20:00|11657.9|11657.3|11659.6|11658.7|11659.8|11659.2|11657.6|11656.8|142
1635139500000|2021-10-25 05:25:00|11659.5|11658.6|11658.1|11657.2|11659.9|11659|11656.8|11656|239
1635139800000|2021-10-25 05:30:00|11658.2|11657.3|11658.9|11658.3|11659.3|11658.7|11657.8|11657.1|262
1635140100000|2021-10-25 05:35:00|11659|11658.4|11657.2|11656.6|11659.4|11658.7|11656.9|11656.2|247
1635140400000|2021-10-25 05:40:00|11657.3|11656.7|11658.4|11657.5|11658.9|11658.3|11656.9|11656.2|219
1635140700000|2021-10-25 05:45:00|11658.5|11657.6|11658.9|11658|11659|11658.3|11657.6|11657|160
1635141000000|2021-10-25 05:50:00|11659|11658.1|11659.2|11658.6|11660.2|11659.4|11658.6|11658|181
1635141300000|2021-10-25 05:55:00|11659.1|11658.5|11657.5|11656.6|11659.6|11659|11655.9|11655|279
1635141600000|2021-10-25 06:00:00|11657.6|11656.7|11658.9|11658|11660.3|11659.6|11656.2|11655.3|437
1635141900000|2021-10-25 06:05:00|11658.8|11658.2|11660.4|11659.5|11662.1|11661.4|11658.3|11657.5|487
1635142200000|2021-10-25 06:10:00|11660.5|11659.9|11658.5|11657.6|11660.7|11660|11656.9|11656.2|399
1635142500000|2021-10-25 06:15:00|11658.3|11657.7|11658.6|11658|11658.9|11658.1|11656.9|11656.2|360
1635142800000|2021-10-25 06:20:00|11658.5|11657.9|11655.2|11654.6|11658.6|11657.9|11654.6|11653.9|416
1635143100000|2021-10-25 06:25:00|11655.1|11654.5|11653.6|11652.7|11655.4|11654.8|11653|11652.3|454
1635143400000|2021-10-25 06:30:00|11653.4|11652.8|11651.9|11651|11655.1|11654.3|11651.4|11650.8|454
1635143700000|2021-10-25 06:35:00|11651.6|11650.9|11651.5|11650.6|11652.7|11652.1|11650.5|11649.7|393
1635144000000|2021-10-25 06:40:00|11651.3|11650.7|11648.4|11647.8|11651.6|11650.8|11648.1|11647.4|387
1635144300000|2021-10-25 06:45:00|11648.6|11647.7|11647.9|11647|11649.5|11648.9|11646.5|11645.9|480
1635144600000|2021-10-25 06:50:00|11647.8|11646.9|11646.6|11646|11648.1|11647.2|11644.8|11644.1|397
1635144900000|2021-10-25 06:55:00|11646.5|11645.9|11645.2|11644.6|11647.2|11646.6|11642.7|11642|619
1635145200000|2021-10-25 07:00:00|11644.9|11644.3|11645.9|11645|11646.5|11645.6|11641.4|11640.8|789
1635145500000|2021-10-25 07:05:00|11646|11645.1|11646.6|11646|11649.1|11648.3|11645.7|11645.1|657
1635145800000|2021-10-25 07:10:00|11646.8|11645.9|11644.5|11643.9|11647.5|11646.7|11644.4|11643.8|552
1635146100000|2021-10-25 07:15:00|11644.6|11644|11648.1|11647.2|11648.9|11648|11644|11643.4|442
1635146400000|2021-10-25 07:20:00|11648|11647.1|11649.9|11649.3|11650.1|11649.4|11647.5|11646.7|501
1635146700000|2021-10-25 07:25:00|11649.8|11649.2|11653|11652.4|11653.4|11652.7|11649.7|11649.1|485
1635147000000|2021-10-25 07:30:00|11653.1|11652.5|11657.3|11656.7|11657.5|11656.7|11652.6|11651.9|539
1635147300000|2021-10-25 07:35:00|11657.2|11656.6|11659.2|11658.6|11659.5|11658.9|11657.2|11656.6|524
1635147600000|2021-10-25 07:40:00|11659.3|11658.7|11663.2|11662.6|11663.2|11662.6|11658.2|11657.5|530
1635147900000|2021-10-25 07:45:00|11663.6|11663|11662.5|11661.9|11664.7|11664.1|11662|11661.4|448
1635148200000|2021-10-25 07:50:00|11662.6|11662|11662.2|11661.3|11663.8|11663.1|11660.9|11660.2|433
1635148500000|2021-10-25 07:55:00|11662.3|11661.4|11659|11657.4|11662.3|11661.6|11657.9|11657.1|421
1635148800000|2021-10-25 08:00:00|11658.9|11658.1|11657.3|11656.4|11660.5|11659.7|11656.9|11656.2|574
1635149100000|2021-10-25 08:05:00|11657.2|11656.3|11656.8|11656.2|11659.1|11658.5|11655.3|11654.7|503
1635149400000|2021-10-25 08:10:00|11656.7|11656.1|11655.8|11654.9|11658.3|11657.5|11654.8|11654.1|439
1635149700000|2021-10-25 08:15:00|11655.7|11654.8|11656.3|11655.7|11656.9|11656.1|11654.6|11653.8|410
1635150000000|2021-10-25 08:20:00|11656.4|11655.5|11654.4|11653.8|11656.5|11655.7|11653.7|11653.1|403
1635150300000|2021-10-25 08:25:00|11654.5|11653.9|11656.6|11656|11659.7|11659.1|11654.5|11653.7|545
1635150600000|2021-10-25 08:30:00|11656.4|11655.8|11654.3|11653.4|11656.9|11656.2|11654.2|11653.4|493
1635150900000|2021-10-25 08:35:00|11654.4|11653.5|11652.7|11652.1|11655.5|11654.8|11651.6|11651|509
1635151200000|2021-10-25 08:40:00|11653|11652|11647.1|11646.5|11653.5|11652.7|11646.9|11646.3|567
1635151500000|2021-10-25 08:45:00|11647.3|11646.4|11649.2|11648.6|11649.3|11648.7|11646.5|11645.7|511
1635151800000|2021-10-25 08:50:00|11649.1|11648.5|11647.9|11647.3|11649.2|11648.6|11645.7|11645|398
1635152100000|2021-10-25 08:55:00|11648.1|11647.5|11650.1|11649.5|11652.5|11651.6|11647.4|11646.8|578
1635152400000|2021-10-25 09:00:00|11650.2|11649.6|11647.5|11646.9|11650.4|11649.6|11646.1|11645.4|563
1635152700000|2021-10-25 09:05:00|11647.4|11646.8|11648.9|11648.3|11649.6|11649|11647.4|11646.6|343
1635153000000|2021-10-25 09:10:00|11649.1|11648.2|11644.1|11643.2|11649.5|11648.7|11643.6|11642.9|355
1635153300000|2021-10-25 09:15:00|11644.2|11643.3|11637.3|11636.4|11644.5|11643.7|11637.1|11636.4|558
1635153600000|2021-10-25 09:20:00|11637.2|11636.3|11632.3|11631.4|11637.6|11636.9|11631.2|11630.3|822
1635153900000|2021-10-25 09:25:00|11632.2|11631.3|11631.4|11630.5|11632.7|11631.8|11630|11629.1|711
1635154200000|2021-10-25 09:30:00|11631.2|11630.3|11629.6|11629|11631.3|11630.4|11626.6|11626|614
1635154500000|2021-10-25 09:35:00|11629.7|11628.7|11626.6|11625.7|11630.2|11629.3|11625.9|11625.3|587
1635154800000|2021-10-25 09:40:00|11626.5|11625.9|11627.4|11626.5|11627.5|11626.6|11623.5|11622.6|574
1635155100000|2021-10-25 09:45:00|11627.3|11626.4|11623.8|11622.9|11627.7|11626.8|11623.1|11622.2|517
1635155400000|2021-10-25 09:50:00|11623.7|11622.8|11624.9|11624|11625.4|11624.6|11623.2|11622.3|448
1635155700000|2021-10-25 09:55:00|11624.7|11624.1|11627.2|11626.3|11628.2|11627.5|11624.6|11623.7|460
1635156000000|2021-10-25 10:00:00|11627|11626.4|11623.1|11622.2|11627.8|11627|11622.8|11622|451
1635156300000|2021-10-25 10:05:00|11623|11622.1|11622.3|11621.4|11623.7|11622.9|11620.2|11619.5|492
1635156600000|2021-10-25 10:10:00|11622.2|11621.3|11623.8|11622.9|11624.7|11624|11621.6|11620.7|544
1635156900000|2021-10-25 10:15:00|11623.7|11622.8|11620.1|11619.2|11623.8|11623.1|11619.8|11619|428
1635157200000|2021-10-25 10:20:00|11620.2|11619.3|11621.5|11620.9|11622.7|11622|11620|11619.3|417
1635157500000|2021-10-25 10:25:00|11621.4|11620.8|11620.9|11620.3|11622.4|11621.5|11620.1|11619.5|339
1635157800000|2021-10-25 10:30:00|11621|11620.4|11620.8|11619.9|11621.6|11621|11619.9|11619.1|382
1635158100000|2021-10-25 10:35:00|11621|11620.2|11622.7|11621.8|11623.2|11622.5|11620.8|11620.1|378
1635158400000|2021-10-25 10:40:00|11622.6|11622|11622.4|11621.8|11624.1|11623.2|11622.1|11621.5|353
1635158700000|2021-10-25 10:45:00|11622.3|11621.7|11625.7|11624.8|11625.7|11624.9|11621.5|11620.8|340
1635159000000|2021-10-25 10:50:00|11625.6|11624.7|11626.5|11625.9|11627.4|11626.7|11624.3|11623.5|357
1635159300000|2021-10-25 10:55:00|11626.7|11625.8|11624.1|11623.5|11626.7|11625.8|11623.1|11622.5|401
1635159600000|2021-10-25 11:00:00|11624.3|11623.4|11623.9|11623.3|11625.1|11624.5|11623|11622.4|355
1635159900000|2021-10-25 11:05:00|11623.8|11623.2|11622.9|11622.3|11624.1|11623.4|11622|11621.4|324
1635160200000|2021-10-25 11:10:00|11623|11622.1|11625|11624.4|11625.3|11624.7|11622.2|11621.6|260
1635160500000|2021-10-25 11:15:00|11625.1|11624.5|11625.6|11625|11625.6|11625|11624.6|11624|226
1635160800000|2021-10-25 11:20:00|11625.5|11624.9|11623.5|11622.9|11627.3|11626.6|11623.4|11622.8|260
1635161100000|2021-10-25 11:25:00|11623.6|11623|11622.7|11622.1|11623.9|11623.3|11621.7|11621.1|271
1635161400000|2021-10-25 11:30:00|11622.8|11622.2|11619.4|11618.5|11623.5|11622.9|11618.8|11617.9|349
1635161700000|2021-10-25 11:35:00|11619.3|11618.4|11613.4|11612.5|11619.5|11618.8|11612.5|11611.9|607
1635162000000|2021-10-25 11:40:00|11613.5|11612.6|11606.2|11605.3|11614|11613.4|11605.2|11604.3|725
1635162300000|2021-10-25 11:45:00|11606.1|11605.5|11605.1|11604.2|11608.3|11607.4|11603.9|11603.2|631
1635162600000|2021-10-25 11:50:00|11605|11604.1|11606.7|11605.8|11606.9|11606|11603.6|11603|495
1635162900000|2021-10-25 11:55:00|11606.5|11605.9|11608.3|11607.4|11609.6|11608.8|11605.1|11604.4|610
1635163200000|2021-10-25 12:00:00|11608.4|11607.5|11608.2|11607.3|11609.7|11608.9|11605.4|11604.7|624
1635163500000|2021-10-25 12:05:00|11608.3|11607.4|11604.8|11603.9|11609.4|11608.7|11604.4|11603.6|567
1635163800000|2021-10-25 12:10:00|11604.9|11604|11603.2|11602.3|11605.3|11604.5|11602.6|11601.9|528
1635164100000|2021-10-25 12:15:00|11603.1|11602.2|11602.9|11602.3|11605.3|11604.5|11602|11601.2|556
1635164400000|2021-10-25 12:20:00|11602.5|11601.9|11602.8|11601.9|11605.6|11604.8|11601.9|11601.1|621
1635164700000|2021-10-25 12:25:00|11602.7|11601.8|11603.2|11602.3|11604.6|11603.8|11602|11601.1|532
1635165000000|2021-10-25 12:30:00|11603.3|11602.4|11603.3|11602.7|11604.9|11604.1|11602.5|11601.7|629
1635165300000|2021-10-25 12:35:00|11603.4|11602.8|11597.2|11596.6|11603.4|11602.8|11594.5|11593.4|812
1635165600000|2021-10-25 12:40:00|11597.1|11596.5|11595.5|11594.9|11597.7|11596.9|11594.7|11594|586
1635165900000|2021-10-25 12:45:00|11595.4|11594.8|11594.2|11593.3|11595.8|11595.1|11592.3|11591.6|586
1635166200000|2021-10-25 12:50:00|11594.1|11593.2|11594.7|11593.8|11596.9|11596|11593.6|11593|543
1635166500000|2021-10-25 12:55:00|11594.8|11593.9|11595.2|11594.3|11595.8|11594.9|11591.1|11590.2|688
1635166800000|2021-10-25 13:00:00|11595.1|11594.2|11595.7|11595.1|11596.5|11595.6|11594.2|11593.3|643
1635167100000|2021-10-25 13:05:00|11595.6|11595|11603.2|11602.3|11603.4|11602.6|11595.6|11594.9|656
1635167400000|2021-10-25 13:10:00|11603.3|11602.4|11608|11607.4|11608.9|11608.3|11603.2|11602.4|616
1635167700000|2021-10-25 13:15:00|11608.1|11607.5|11609.4|11608.8|11610.9|11610|11606.4|11605.7|751
1635168000000|2021-10-25 13:20:00|11609.5|11608.9|11610.1|11609.5|11610.7|11610|11608|11607.2|627
1635168300000|2021-10-25 13:25:00|11610.2|11609.6|11611.8|11611.2|11614|11613.2|11610.1|11609.5|638
1635168600000|2021-10-25 13:30:00|11611.7|11611.1|11610.5|11609.6|11614|11613.2|11610|11609.1|773
1635168900000|2021-10-25 13:35:00|11610.6|11609.7|11609.9|11609|11612|11611.2|11608.9|11608|719
1635169200000|2021-10-25 13:40:00|11610|11609.1|11609|11608.1|11611|11610.2|11607.5|11606.7|826
1635169500000|2021-10-25 13:45:00|11608.8|11608.2|11608.1|11607.2|11609.1|11608.4|11604|11603.2|788
1635169800000|2021-10-25 13:50:00|11608|11607.1|11611|11610.1|11612.2|11611.3|11606.5|11605.6|780
1635170100000|2021-10-25 13:55:00|11610.9|11610|11612|11611.4|11613.2|11612.3|11609.1|11608.4|706
1635170400000|2021-10-25 14:00:00|11611.9|11611.3|11609.3|11608.4|11612.3|11611.6|11607.3|11606.6|888
1635170700000|2021-10-25 14:05:00|11609.2|11608.3|11611.7|11611.1|11612.5|11611.8|11608.3|11607.5|767
1635171000000|2021-10-25 14:10:00|11611.8|11610.8|11611|11610.1|11612.9|11612.3|11609.9|11609.1|675
1635171300000|2021-10-25 14:15:00|11611.1|11610.4|11611.6|11610.7|11614.1|11613.3|11610.9|11610.2|659
1635171600000|2021-10-25 14:20:00|11611.5|11610.6|11612.1|11611.5|11614.2|11613.3|11610.4|11609.7|691
1635171900000|2021-10-25 14:25:00|11612.2|11611.6|11613.1|11612.2|11614.7|11614|11612.1|11611.3|580
1635172200000|2021-10-25 14:30:00|11613.2|11612.3|11613.9|11613.3|11614.6|11613.9|11612.1|11611.5|594
1635172500000|2021-10-25 14:35:00|11614|11613.4|11614.2|11613.6|11614.5|11613.9|11611.3|11610.5|567
1635172800000|2021-10-25 14:40:00|11613.9|11613.3|11610.2|11609.6|11614.7|11614.1|11610.1|11609.3|435
1635173100000|2021-10-25 14:45:00|11610.3|11609.7|11608.2|11607.6|11610.8|11610.2|11607.3|11606.7|535
1635173400000|2021-10-25 14:50:00|11608.8|11607.9|11611.5|11610.6|11614.2|11613.4|11607.9|11607|609
1635173700000|2021-10-25 14:55:00|11611.4|11610.8|11613.4|11612.8|11614|11613.3|11608.5|11607.9|708
1635174000000|2021-10-25 15:00:00|11613.5|11612.9|11612.1|11611.2|11615.2|11614.6|11611.5|11610.9|710
1635174300000|2021-10-25 15:05:00|11612|11611.1|11615.3|11614.4|11615.4|11614.5|11611.6|11611|468
1635174600000|2021-10-25 15:10:00|11615.4|11614.5|11614.5|11613.6|11615.5|11614.7|11612.6|11611.7|383
1635174900000|2021-10-25 15:15:00|11614.6|11613.7|11615.5|11614.6|11615.7|11614.9|11614.3|11613.5|323
1635175200000|2021-10-25 15:20:00|11615.4|11614.5|11613.7|11612.8|11615.7|11614.8|11613.5|11612.8|478
1635175500000|2021-10-25 15:25:00|11613.8|11612.9|11614.4|11613.5|11615.1|11614.2|11612.3|11611.7|434
1635175800000|2021-10-25 15:30:00|11614.5|11613.6|11611.7|11610.8|11614.7|11614|11611.3|11610.4|400
1635176100000|2021-10-25 15:35:00|11611.5|11610.9|11612.8|11612.2|11613.5|11612.8|11611.2|11610.4|360
1635176400000|2021-10-25 15:40:00|11613.1|11612.3|11611.3|11610.4|11614.2|11613.6|11611.2|11610.3|373
1635176700000|2021-10-25 15:45:00|11611.2|11610.6|11613.4|11612.5|11613.4|11612.8|11610.8|11610.1|297
1635177000000|2021-10-25 15:50:00|11613.3|11612.4|11613.1|11612.2|11614|11613.3|11612.5|11611.8|314
1635177300000|2021-10-25 15:55:00|11613.2|11612.3|11610.5|11609.9|11614.3|11613.6|11610.5|11609.9|393
1635177600000|2021-10-25 16:00:00|11610.6|11610|11605.8|11604.9|11610.6|11610|11605.4|11604.5|526
1635177900000|2021-10-25 16:05:00|11605.9|11605|11608.3|11607.7|11609.1|11608.4|11605.9|11605|321
1635178200000|2021-10-25 16:10:00|11608.2|11607.6|11607.3|11606.7|11609.2|11608.6|11606.2|11605.6|316
1635178500000|2021-10-25 16:15:00|11607.4|11606.8|11610|11609.4|11610.6|11609.9|11607.1|11606.5|299
1635178800000|2021-10-25 16:20:00|11609.9|11609.3|11609.3|11608.7|11611|11610.3|11608.8|11608.2|382
1635179100000|2021-10-25 16:25:00|11609.4|11608.8|11607.5|11606.6|11610.1|11609.5|11607.4|11606.6|270
1635179400000|2021-10-25 16:30:00|11607|11606.4|11610|11609.4|11610.1|11609.4|11606.4|11605.7|371
1635179700000|2021-10-25 16:35:00|11609.9|11609.3|11610.9|11610.3|11611.4|11610.6|11608.7|11608.1|286
1635180000000|2021-10-25 16:40:00|11611|11610.4|11607.4|11606.8|11611|11610.4|11607.4|11606.8|293
1635180300000|2021-10-25 16:45:00|11607.2|11606.6|11606.4|11605.8|11608.1|11607.4|11606.3|11605.5|284
1635180600000|2021-10-25 16:50:00|11606.3|11605.7|11607.1|11606.5|11608|11607.3|11606.3|11605.7|273
1635180900000|2021-10-25 16:55:00|11607|11606.4|11606.1|11605.5|11607.2|11606.5|11605.8|11605.2|230
1635181200000|2021-10-25 17:00:00|11606|11605.4|11608|11607.1|11608.5|11607.9|11606|11605.4|310
1635181500000|2021-10-25 17:05:00|11607.8|11607.2|11608.5|11607.9|11608.9|11608.3|11606.9|11606.3|208
1635181800000|2021-10-25 17:10:00|11608.4|11607.8|11609.4|11608.8|11609.7|11609|11607.9|11607.3|239
1635182100000|2021-10-25 17:15:00|11609.3|11608.7|11611.3|11610.7|11611.7|11611.1|11608.8|11608.1|279
1635182400000|2021-10-25 17:20:00|11611.4|11610.8|11611|11610.1|11611.4|11610.8|11610.5|11609.9|192
1635182700000|2021-10-25 17:25:00|11610.9|11610.3|11611.2|11610.6|11612.1|11611.3|11610.5|11609.8|245
1635183000000|2021-10-25 17:30:00|11611.3|11610.7|11612.3|11611.7|11613|11612.2|11611.2|11610.5|257
1635183300000|2021-10-25 17:35:00|11612.2|11611.6|11612.6|11612|11613.1|11612.4|11612.1|11611.4|178
1635183600000|2021-10-25 17:40:00|11612.4|11611.8|11612.4|11611.8|11613.3|11612.6|11612.1|11611.4|202
1635183900000|2021-10-25 17:45:00|11612.3|11611.7|11611.7|11611.1|11612.5|11611.8|11611.4|11610.8|232
1635184200000|2021-10-25 17:50:00|11611.8|11611.2|11612.7|11612.1|11613.1|11612.3|11611.7|11611.1|139
1635184500000|2021-10-25 17:55:00|11612.6|11612|11611.8|11611.2|11612.7|11612.1|11611.7|11610.9|191
1635184800000|2021-10-25 18:00:00|11611.7|11611.1|11613.8|11612.9|11613.8|11613.2|11611.7|11611.1|208
1635185100000|2021-10-25 18:05:00|11613.7|11612.8|11613.4|11612.5|11614.3|11613.7|11613.1|11612.3|213
1635185400000|2021-10-25 18:10:00|11613.3|11612.4|11615.5|11614.6|11616.2|11615.4|11613.1|11612.4|262
1635185700000|2021-10-25 18:15:00|11615.4|11614.8|11616.4|11615.5|11617.1|11616.3|11615.4|11614.6|215
1635186000000|2021-10-25 18:20:00|11616.3|11615.4|11616.4|11615.8|11617.1|11616.4|11616.2|11615.4|184
1635186300000|2021-10-25 18:25:00|11616.3|11615.7|11617|11616.4|11617.4|11616.7|11616.2|11615.6|241
1635186600000|2021-10-25 18:30:00|11616.8|11616.2|11616.2|11615.6|11617.3|11616.7|11616.1|11615.3|246
1635186900000|2021-10-25 18:35:00|11616.3|11615.7|11613.9|11613|11616.6|11616|11613.8|11612.9|245
1635187200000|2021-10-25 18:40:00|11613.6|11613.1|11612.9|11612.3|11614|11613.3|11612.8|11612.2|154
1635187500000|2021-10-25 18:45:00|11612.8|11612.2|11612.8|11612.2|11613.1|11612.5|11612.2|11611.6|195
1635187800000|2021-10-25 18:50:00|11612.9|11612.3|11613.4|11612.5|11614.4|11613.7|11612.7|11611.8|203
1635188100000|2021-10-25 18:55:00|11613.5|11612.6|11613.3|11612.4|11613.9|11613.2|11612.5|11611.7|316
1635188400000|2021-10-25 19:00:00|11613.4|11612.5|11612.7|11612.1|11613.9|11613.1|11612.7|11612|301
1635188700000|2021-10-25 19:05:00|11612.8|11612.2|11612.4|11611.8|11613|11612.3|11612.2|11611.5|189
1635189000000|2021-10-25 19:10:00|11612.3|11611.7|11611.3|11610.7|11612.4|11611.8|11611.2|11610.5|163
1635189300000|2021-10-25 19:15:00|11611.4|11610.8|11610.8|11610.2|11611.6|11610.9|11610.2|11609.6|148
1635189600000|2021-10-25 19:20:00|11610.9|11610.3|11609.2|11608.6|11611.4|11610.8|11608.1|11607.5|279
1635189900000|2021-10-25 19:25:00|11609.1|11608.5|11610.4|11609.8|11610.7|11610|11609.1|11608.4|210
1635190200000|2021-10-25 19:30:00|11610.3|11609.7|11609.8|11609.2|11610.4|11609.8|11609.6|11608.9|146
1635190500000|2021-10-25 19:35:00|11609.9|11609.3|11610.1|11609.5|11610.5|11609.8|11609.7|11609.1|125
1635190800000|2021-10-25 19:40:00|11610|11609.4|11610.2|11609.6|11610.4|11609.7|11609.5|11608.9|156
1635191100000|2021-10-25 19:45:00|11610.3|11609.7|11611.2|11610.6|11612.9|11612|11609.9|11609.3|271
1635191400000|2021-10-25 19:50:00|11611.3|11610.7|11611.1|11610.5|11611.6|11610.9|11610.3|11609.4|239
1635191700000|2021-10-25 19:55:00|11611.2|11610.6|11613|11612.1|11613.3|11612.6|11610.2|11609.6|244
1635192000000|2021-10-25 20:00:00|11613.1|11612.5|11610.3|11609.4|11613.1|11612.5|11610.3|11609.4|192
1635192300000|2021-10-25 20:05:00|11610|11609|11611.2|11610.6|11611.3|11610.7|11609.6|11608.9|146
1635192600000|2021-10-25 20:10:00|11611.3|11610.7|11610.6|11609.7|11611.9|11611.1|11610.3|11609.7|98
1635192900000|2021-10-25 20:15:00|11610.4|11609.8|11610.6|11610|11611.3|11610.6|11610.3|11609.4|111
1635193200000|2021-10-25 20:20:00|11610.5|11609.9|11611.7|11611.1|11611.9|11611.2|11610.5|11609.7|76
1635193500000|2021-10-25 20:25:00|11611.9|11611|11611.3|11610.4|11611.9|11611.2|11611|11610.4|82
1635193800000|2021-10-25 20:30:00|11611|11610.3|11611.1|11610.5|11611.4|11610.6|11610.8|11609.9|74
1635194100000|2021-10-25 20:35:00|11611.2|11610.6|11610.9|11610|11611.4|11610.7|11610.7|11609.9|75
1635194400000|2021-10-25 20:40:00|11611|11610.1|11610.9|11610|11611.2|11610.4|11610.5|11609.7|54
1635194700000|2021-10-25 20:45:00|11610.8|11609.9|11610.8|11609.9|11610.9|11610|11610.6|11609.7|85
1635195000000|2021-10-25 20:50:00|11610.7|11609.8|11610.7|11609.8|11610.9|11609.9|11610.2|11609.3|131
1635195300000|2021-10-25 20:55:00|11610.8|11609.9|11610.4|11607.2|11611.8|11610.4|11610.3|11607.1|328
1635195600000|2021-10-25 21:00:00|11610|11606.6|11610.6|11607.7|11610.9|11607.9|11609.9|11602.9|91
1635195900000|2021-10-25 21:05:00|11610.9|11606.9|11611.2|11607.6|11612.1|11608.5|11609.7|11605.6|139
1635196200000|2021-10-25 21:10:00|11611|11607.5|11613.7|11606.9|11614.2|11607.9|11610.5|11605.3|156
1635196500000|2021-10-25 21:15:00|11612.8|11606.8|11612.3|11607.6|11613|11609.7|11611.1|11605.9|169
1635196800000|2021-10-25 21:20:00|11612.4|11607.7|11612|11608.3|11612.9|11608.4|11611.8|11606.6|177
1635197100000|2021-10-25 21:25:00|11612.2|11608.2|11612.1|11607.3|11614.2|11608.6|11611.8|11607|172
1635197400000|2021-10-25 21:30:00|11612|11607.4|11611.5|11607.9|11612.1|11608.4|11611.3|11607.2|214
1635197700000|2021-10-25 21:35:00|11611.6|11608|11612.4|11609.8|11613.3|11610.2|11611.3|11607.4|163
1635198000000|2021-10-25 21:40:00|11612.2|11609.9|11612.3|11610.1|11612.7|11610.3|11612|11609.6|108
1635198300000|2021-10-25 21:45:00|11612.4|11610.2|11612.2|11610|11612.9|11610.3|11612|11609.7|149
1635198600000|2021-10-25 21:50:00|11612.3|11609.9|11612.7|11610|11613.3|11610.3|11612|11609.5|149
1635198900000|2021-10-25 21:55:00|11612.6|11609.9|11613.9|11610.2|11616.9|11610.6|11612.1|11609.8|249
1635199200000|2021-10-25 22:00:00|11613.7|11610.3|11611.6|11610.7|11614.2|11611.6|11611|11609.9|354
1635199500000|2021-10-25 22:05:00|11611.5|11610.6|11611.1|11609.5|11612.5|11611.3|11610.5|11609.4|201
1635199800000|2021-10-25 22:10:00|11611|11609.7|11611.5|11610.2|11611.6|11610.5|11610.7|11609.6|164
1635200100000|2021-10-25 22:15:00|11611.4|11610.3|11611.7|11610.8|11612.2|11611.3|11610.8|11609.8|136
1635200400000|2021-10-25 22:20:00|11611.6|11610.7|11611.2|11610.3|11612|11611|11611.1|11610.2|117
1635200700000|2021-10-25 22:25:00|11611.1|11610.2|11610.8|11609.9|11611.4|11610.3|11610.6|11609.6|71
1635201000000|2021-10-25 22:30:00|11610.7|11609.8|11610.7|11609.8|11611.1|11610.2|11610.5|11609.6|68
1635201300000|2021-10-25 22:35:00|11610.6|11609.7|11610.1|11609.2|11610.8|11609.9|11609.9|11609.2|51
1635201600000|2021-10-25 22:40:00|11610.2|11609.3|11610.1|11609.2|11610.3|11609.4|11610|11609.1|39
1635201900000|2021-10-25 22:45:00|11610.2|11609.3|11610.1|11609.2|11610.3|11609.4|11610|11609.1|34
1635202200000|2021-10-25 22:50:00|11610.2|11609.3|11609.6|11608.7|11610.7|11609.8|11609.6|11608.7|66
1635202500000|2021-10-25 22:55:00|11609.5|11608.6|11608.4|11607.5|11609.7|11608.8|11608.3|11607.4|134
1635202800000|2021-10-25 23:00:00|11608.5|11607.6|11606.8|11605.9|11608.7|11607.8|11606.6|11605.8|125
1635203100000|2021-10-25 23:05:00|11607.1|11606.2|11607.8|11606.9|11607.9|11607|11607.1|11606.2|71
1635203400000|2021-10-25 23:10:00|11607.7|11606.8|11606.7|11605.8|11608.2|11607.3|11606.6|11605.7|80
1635203700000|2021-10-25 23:15:00|11606.6|11605.7|11606.6|11605.7|11606.7|11605.8|11606.5|11605.6|47
1635204000000|2021-10-25 23:20:00|11606.7|11605.8|11607.2|11606.3|11607.5|11606.6|11606.5|11605.7|60
1635204300000|2021-10-25 23:25:00|11607.3|11606.4|11607.3|11606.4|11607.3|11606.6|11607|11606.3|49
1635204600000|2021-10-25 23:30:00|11607.2|11606.3|11608.1|11607.5|11608.3|11607.6|11607.2|11606.3|65
1635204900000|2021-10-25 23:35:00|11608.2|11607.3|11608.6|11608|11608.7|11608|11608|11607.3|81
1635205200000|2021-10-25 23:40:00|11608.5|11607.9|11609|11608.1|11609.2|11608.3|11608.2|11607.3|94
1635205500000|2021-10-25 23:45:00|11608.9|11608|11609.2|11608.3|11609.2|11608.3|11608.5|11607.6|69
1635205800000|2021-10-25 23:50:00|11609.1|11608.2|11609.1|11608.2|11609.7|11608.9|11608.7|11607.8|101
1635206100000|2021-10-25 23:55:00|11609|11608.1|11609.3|11608.4|11609.6|11608.8|11609|11608.1|75
1635206400000|2021-10-26 00:00:00|11609.2|11608.3|11608.3|11607.4|11610.7|11609.9|11607.5|11606.6|236
1635206700000|2021-10-26 00:05:00|11608.4|11607.5|11606.1|11605.2|11608.4|11607.6|11606|11605.1|169
1635207000000|2021-10-26 00:10:00|11606.2|11605.3|11605.4|11604.8|11606.7|11605.8|11605|11604.2|198
1635207300000|2021-10-26 00:15:00|11605.3|11604.7|11602.7|11602.1|11606.6|11605.8|11602.4|11601.6|337
1635207600000|2021-10-26 00:20:00|11602.8|11602.2|11601.6|11600.7|11603.1|11602.5|11600|11599.2|305
1635207900000|2021-10-26 00:25:00|11601.5|11600.6|11600.4|11599.8|11601.6|11600.7|11600|11599.1|195
1635208200000|2021-10-26 00:30:00|11600.5|11599.9|11600.1|11599.5|11600.6|11600|11599.4|11598.6|148
1635208500000|2021-10-26 00:35:00|11600|11599.4|11601.6|11600.7|11601.7|11601|11600|11599.2|222
1635208800000|2021-10-26 00:40:00|11601.7|11600.8|11602.5|11601.9|11603.4|11602.6|11601.2|11600.5|186
1635209100000|2021-10-26 00:45:00|11602.7|11601.8|11604.6|11604|11604.6|11604|11602.4|11601.7|195
1635209400000|2021-10-26 00:50:00|11604.5|11603.9|11603.1|11602.2|11604.7|11604|11602.6|11601.7|323
1635209700000|2021-10-26 00:55:00|11602.5|11601.6|11604.6|11603.7|11604.8|11604.1|11602.2|11601.4|265
1635210000000|2021-10-26 01:00:00|11604.5|11603.9|11605.1|11604.5|11605.3|11604.6|11602.4|11601.8|372
1635210300000|2021-10-26 01:05:00|11605.2|11604.6|11605.1|11604.2|11605.8|11605.2|11603.8|11603.1|216
1635210600000|2021-10-26 01:10:00|11605|11604.4|11607.3|11606.4|11608.3|11607.5|11604.6|11604|328
1635210900000|2021-10-26 01:15:00|11607.4|11606.5|11608.3|11607.4|11609.1|11608.2|11607.2|11606.3|333
1635211200000|2021-10-26 01:20:00|11608.2|11607.3|11608.2|11607.3|11610.2|11609.4|11607.8|11607.1|302
1635211500000|2021-10-26 01:25:00|11608.3|11607.4|11607.9|11607|11609.3|11608.4|11606.9|11606.2|229
1635211800000|2021-10-26 01:30:00|11607.7|11607.1|11606.7|11605.8|11608.1|11607.3|11605.8|11605.1|335
1635212100000|2021-10-26 01:35:00|11606.5|11605.9|11607|11606.4|11607.7|11606.9|11606.1|11605.3|242
1635212400000|2021-10-26 01:40:00|11607.2|11606.3|11604.4|11603.8|11607.3|11606.6|11604|11603.2|262
1635212700000|2021-10-26 01:45:00|11604.6|11603.7|11605.3|11604.4|11605.7|11605.1|11604|11603.3|287
1635213000000|2021-10-26 01:50:00|11605.2|11604.3|11605.1|11604.2|11607.4|11606.6|11605|11604.1|292
1635213300000|2021-10-26 01:55:00|11605|11604.4|11604.3|11603.4|11605.4|11604.8|11603.5|11602.7|353
1635213600000|2021-10-26 02:00:00|11604.4|11603.5|11605.1|11604.5|11605.5|11604.7|11603.6|11603|309
1635213900000|2021-10-26 02:05:00|11605.2|11604.3|11604.2|11603.6|11605.5|11604.8|11603.8|11602.9|260
1635214200000|2021-10-26 02:10:00|11604.1|11603.5|11607.3|11606.4|11607.3|11606.6|11603.8|11603.2|239
1635214500000|2021-10-26 02:15:00|11607.2|11606.3|11604.2|11603.6|11607.7|11606.9|11604|11603.4|269
1635214800000|2021-10-26 02:20:00|11604|11603.4|11602.2|11601.6|11604|11603.4|11601.3|11600.6|276
1635215100000|2021-10-26 02:25:00|11602.3|11601.7|11601.2|11600.6|11602.6|11601.8|11600.7|11600.1|195
1635215400000|2021-10-26 02:30:00|11601.3|11600.7|11600.9|11600.3|11601.6|11600.9|11600.7|11600.1|124
1635215700000|2021-10-26 02:35:00|11601|11600.4|11601.7|11600.8|11601.8|11601.1|11600.4|11599.8|182
1635216000000|2021-10-26 02:40:00|11601.6|11601|11601.6|11601|11602|11601.2|11600.8|11599.9|174
1635216300000|2021-10-26 02:45:00|11601.8|11600.9|11598.5|11597.9|11602|11601.3|11598.4|11597.6|235
1635216600000|2021-10-26 02:50:00|11598.6|11598|11600.5|11599.6|11600.6|11599.7|11598.5|11597.9|172
1635216900000|2021-10-26 02:55:00|11600.2|11599.3|11602|11601.1|11602.1|11601.2|11599.2|11598.4|414
1635217200000|2021-10-26 03:00:00|11601.8|11601.2|11599|11598.4|11602.1|11601.3|11598.9|11598.2|208
1635217500000|2021-10-26 03:05:00|11599.1|11598.5|11599.4|11598.8|11599.9|11599.2|11599|11598.2|172
1635217800000|2021-10-26 03:10:00|11599.5|11598.9|11599.1|11598.2|11600.2|11599.3|11598.8|11598.1|184
1635218100000|2021-10-26 03:15:00|11599|11598.1|11597.8|11597.2|11599.1|11598.5|11597.3|11596.5|206
1635218400000|2021-10-26 03:20:00|11598.1|11597.5|11599.5|11598.9|11599.6|11599|11598.1|11597.5|217
1635218700000|2021-10-26 03:25:00|11599.4|11598.8|11600|11599.4|11600.2|11599.5|11599.2|11598.6|203
1635219000000|2021-10-26 03:30:00|11599.9|11599.3|11600.6|11600|11601|11600.3|11599.9|11599.1|188
1635219300000|2021-10-26 03:35:00|11600.5|11599.9|11600.6|11599.7|11601|11600.3|11600.3|11599.5|151
1635219600000|2021-10-26 03:40:00|11600.5|11599.6|11600.1|11599.5|11600.9|11600.3|11600|11599.3|164
1635219900000|2021-10-26 03:45:00|11600|11599.4|11600.8|11600.2|11600.9|11600.2|11599.5|11598.7|148
1635220200000|2021-10-26 03:50:00|11600.9|11600.3|11600.8|11600.2|11601|11600.4|11600.6|11600|76
1635220500000|2021-10-26 03:55:00|11600.7|11600.1|11601.1|11600.5|11601.7|11600.9|11600|11599.3|163
1635220800000|2021-10-26 04:00:00|11601|11600.4|11601.6|11601|11602|11601.4|11601|11600.2|108
1635221100000|2021-10-26 04:05:00|11601.5|11600.9|11602.5|11601.6|11602.6|11601.9|11601|11600.3|159
1635221400000|2021-10-26 04:10:00|11602.6|11601.7|11600.2|11599.6|11603.1|11602.3|11599.8|11599.2|205
1635221700000|2021-10-26 04:15:00|11600.3|11599.7|11601.4|11600.8|11601.7|11600.9|11600.1|11599.3|175
1635222000000|2021-10-26 04:20:00|11601.5|11600.9|11599.5|11598.6|11601.5|11600.9|11599|11598.2|175
1635222300000|2021-10-26 04:25:00|11599.6|11598.7|11600.4|11599.8|11600.6|11599.8|11599.4|11598.5|119
1635222600000|2021-10-26 04:30:00|11600.3|11599.7|11600|11599.4|11600.6|11600|11599.4|11598.7|121
1635222900000|2021-10-26 04:35:00|11599.9|11599.3|11600.1|11599.5|11600.2|11599.6|11599.8|11599.1|78
1635223200000|2021-10-26 04:40:00|11600.2|11599.6|11600.9|11600.3|11601.3|11600.5|11600|11599.4|142
1635223500000|2021-10-26 04:45:00|11601|11600.4|11601.1|11600.5|11601.5|11600.9|11600|11599.3|114
1635223800000|2021-10-26 04:50:00|11601|11600.4|11601.5|11600.9|11602.1|11601.4|11601|11600.4|164
1635224100000|2021-10-26 04:55:00|11601.6|11601|11604.9|11604|11605|11604.1|11601.2|11600.4|303
1635224400000|2021-10-26 05:00:00|11604.8|11603.9|11604|11603.1|11604.8|11603.9|11603.8|11603.1|171
1635224700000|2021-10-26 05:05:00|11604.1|11603.2|11603|11602.4|11604.1|11603.2|11602.9|11602.2|137
1635225000000|2021-10-26 05:10:00|11602.9|11602.3|11602.5|11601.6|11603.2|11602.4|11601.9|11601.1|175
1635225300000|2021-10-26 05:15:00|11602.6|11601.7|11602.5|11601.6|11603.6|11603|11602.2|11601.3|163
1635225600000|2021-10-26 05:20:00|11602.4|11601.5|11601.2|11600.6|11602.7|11602|11600.9|11600.1|189
1635225900000|2021-10-26 05:25:00|11601.3|11600.7|11601.9|11601.3|11603.1|11602.4|11601.2|11600.4|144
1635226200000|2021-10-26 05:30:00|11602|11601.1|11601.4|11600.5|11602.2|11601.5|11601|11600.3|202
1635226500000|2021-10-26 05:35:00|11601.3|11600.4|11601.6|11601|11603.2|11602.4|11601|11600.4|231
1635226800000|2021-10-26 05:40:00|11601.5|11600.9|11602.6|11602|11602.9|11602.2|11601.3|11600.7|151
1635227100000|2021-10-26 05:45:00|11602.7|11601.8|11603.7|11603.1|11603.8|11603.1|11602.3|11601.6|117
1635227400000|2021-10-26 05:50:00|11603.6|11603|11604.6|11603.7|11605.8|11605.1|11603.6|11603|249
1635227700000|2021-10-26 05:55:00|11604.5|11603.6|11603.2|11602.3|11605|11604.2|11602.9|11602|275
1635228000000|2021-10-26 06:00:00|11603.3|11602.4|11606.5|11605.6|11606.5|11605.8|11602.5|11601.7|394
1635228300000|2021-10-26 06:05:00|11606.6|11605.7|11605.2|11604.3|11606.8|11606.2|11603.9|11603.3|394
1635228600000|2021-10-26 06:10:00|11605.1|11604.2|11605.1|11604.2|11605.4|11604.7|11603.7|11602.9|435
1635228900000|2021-10-26 06:15:00|11604.9|11604.5|11605.3|11604.7|11606.8|11605.9|11604.3|11603.5|382
1635229200000|2021-10-26 06:20:00|11605.4|11604.8|11605.5|11604.9|11607|11606.3|11604.1|11603.3|324
1635229500000|2021-10-26 06:25:00|11605.6|11605|11604.2|11603.6|11605.6|11605|11602.9|11602.2|329
1635229800000|2021-10-26 06:30:00|11604|11603.4|11605.5|11604.6|11605.6|11604.9|11603.6|11602.9|326
1635230100000|2021-10-26 06:35:00|11605.2|11604.5|11605.9|11605.3|11606.1|11605.5|11603.7|11603.1|276
1635230400000|2021-10-26 06:40:00|11606|11605.4|11606.5|11605.9|11606.7|11606|11605.1|11604.5|285
1635230700000|2021-10-26 06:45:00|11606.4|11605.8|11604.7|11604.1|11606.4|11605.8|11604.4|11603.8|293
1635231000000|2021-10-26 06:50:00|11604.6|11604|11604.6|11604|11604.9|11604.1|11601.9|11601.2|340
1635231300000|2021-10-26 06:55:00|11604.7|11604.1|11605.2|11604.3|11606.3|11605.7|11603.8|11603.2|462
1635231600000|2021-10-26 07:00:00|11605.1|11604.5|11597.4|11596.8|11606.8|11606|11597.2|11596.4|860
1635231900000|2021-10-26 07:05:00|11597.3|11596.5|11599.4|11598.8|11599.9|11599.2|11596|11595.2|633
1635232200000|2021-10-26 07:10:00|11599.6|11599|11603.5|11602.9|11604.1|11603.4|11599.5|11598.9|599
1635232500000|2021-10-26 07:15:00|11603.4|11602.8|11601.4|11600.5|11603.4|11602.8|11601|11600.3|459
1635232800000|2021-10-26 07:20:00|11601.5|11600.6|11596.5|11595.9|11601.5|11600.9|11596.2|11595.3|549
1635233100000|2021-10-26 07:25:00|11596.8|11596.2|11597.2|11596.6|11598.7|11598|11594.6|11593.7|535
1635233400000|2021-10-26 07:30:00|11597.5|11596.7|11601.3|11600.4|11602.1|11601.3|11596.9|11596|560
1635233700000|2021-10-26 07:35:00|11601.1|11600.2|11603.5|11602.6|11604.8|11604|11600.8|11599.9|501
1635234000000|2021-10-26 07:40:00|11603.6|11602.7|11601.7|11601.1|11604.2|11603.4|11601.6|11600.8|497
1635234300000|2021-10-26 07:45:00|11601.9|11601|11598.5|11597.6|11601.9|11601|11595.9|11595.1|567
1635234600000|2021-10-26 07:50:00|11598.7|11598.1|11597.9|11597.3|11600.2|11599.4|11596.9|11596.1|513
1635234900000|2021-10-26 07:55:00|11597.8|11597.2|11598.4|11597.8|11599.5|11598.8|11596.2|11595.5|460
1635235200000|2021-10-26 08:00:00|11598.6|11597.7|11601|11600.4|11601.6|11600.8|11597.3|11596.6|479
1635235500000|2021-10-26 08:05:00|11601.1|11600.5|11604.4|11603.5|11604.5|11603.6|11601|11600.4|422
1635235800000|2021-10-26 08:10:00|11604.6|11603.7|11606.7|11605.8|11607.3|11606.5|11604.4|11603.6|476
1635236100000|2021-10-26 08:15:00|11606.6|11605.7|11611.1|11610.5|11611.8|11611.1|11606.2|11605.6|525
1635236400000|2021-10-26 08:20:00|11611.2|11610.6|11612.4|11611.8|11613.7|11613.1|11610.7|11610.1|523
1635236700000|2021-10-26 08:25:00|11612.6|11611.7|11609|11608.1|11613|11612.2|11608.6|11608|523
1635237000000|2021-10-26 08:30:00|11608.9|11608.3|11607.1|11606.5|11611|11610.1|11607|11606.2|470
1635237300000|2021-10-26 08:35:00|11607.2|11606.6|11606|11605.1|11609.2|11608.6|11605.1|11604.4|510
1635237600000|2021-10-26 08:40:00|11606.1|11605.2|11605|11604.4|11607|11606.2|11603.7|11602.9|407
1635237900000|2021-10-26 08:45:00|11605.1|11604.5|11604.5|11603.6|11605.3|11604.7|11602.9|11602.1|340
1635238200000|2021-10-26 08:50:00|11604.3|11603.7|11605|11604.4|11606.3|11605.6|11604.2|11603.6|460
1635238500000|2021-10-26 08:55:00|11605.1|11604.5|11609.1|11608.2|11609.4|11608.7|11605|11604.4|505
1635238800000|2021-10-26 09:00:00|11609|11608.1|11611.6|11610.7|11613.1|11612.5|11608.5|11607.6|521
1635239100000|2021-10-26 09:05:00|11611.5|11610.9|11609.5|11608.6|11611.6|11610.9|11608.7|11607.9|415
1635239400000|2021-10-26 09:10:00|11609.6|11608.7|11608.5|11607.9|11609.6|11608.8|11607.1|11606.5|379
1635239700000|2021-10-26 09:15:00|11608.7|11607.8|11609.1|11608.2|11609.1|11608.5|11606.1|11605.4|398
1635240000000|2021-10-26 09:20:00|11609.2|11608.3|11613.5|11612.6|11613.8|11613.1|11609|11608.1|462
1635240300000|2021-10-26 09:25:00|11613.4|11612.8|11613.2|11612.3|11616.1|11615.2|11612.3|11611.6|548
1635240600000|2021-10-26 09:30:00|11613.3|11612.4|11611.3|11610.7|11613.4|11612.5|11610.5|11609.7|366
1635240900000|2021-10-26 09:35:00|11611.2|11610.6|11613.4|11612.5|11613.5|11612.7|11610.4|11609.7|343
1635241200000|2021-10-26 09:40:00|11613.5|11612.6|11615.9|11615|11616.6|11615.7|11613.1|11612.3|398
1635241500000|2021-10-26 09:45:00|11616|11615.1|11617.9|11617.3|11618.4|11617.6|11615.1|11614.3|384
1635241800000|2021-10-26 09:50:00|11617.8|11617.2|11616.2|11615.3|11618.4|11617.7|11615.7|11615|300
1635242100000|2021-10-26 09:55:00|11616.3|11615.4|11616.6|11615.7|11618.2|11617.5|11615.4|11614.7|383
1635242400000|2021-10-26 10:00:00|11616.8|11615.9|11617.4|11616.8|11618.4|11617.7|11616.3|11615.4|349
1635242700000|2021-10-26 10:05:00|11617.5|11616.9|11617.8|11616.9|11618.5|11617.7|11616.7|11616.1|355
1635243000000|2021-10-26 10:10:00|11617.7|11616.8|11618.8|11617.9|11619.8|11618.9|11617.7|11616.8|449
1635243300000|2021-10-26 10:15:00|11618.7|11618.1|11616.3|11615.7|11619.1|11618.3|11616.1|11615.4|481
1635243600000|2021-10-26 10:20:00|11616.4|11615.8|11616.3|11615.7|11619.6|11618.8|11616.3|11615.7|361
1635243900000|2021-10-26 10:25:00|11616.4|11615.8|11619.2|11618.6|11620|11619.3|11616.1|11615.5|415
1635244200000|2021-10-26 10:30:00|11619.3|11618.4|11617.2|11616.3|11619.6|11618.7|11616.8|11615.9|450
1635244500000|2021-10-26 10:35:00|11617|11616.4|11617.6|11616.7|11618.1|11617.2|11616.2|11615.5|302
1635244800000|2021-10-26 10:40:00|11617.5|11616.6|11619.6|11618.7|11620.2|11619.6|11617.2|11616.3|249
1635245100000|2021-10-26 10:45:00|11619.5|11618.6|11622.4|11621.8|11623.7|11623.1|11618.9|11618.2|440
1635245400000|2021-10-26 10:50:00|11622.3|11621.7|11622.6|11621.7|11622.6|11621.9|11619.5|11618.9|432
1635245700000|2021-10-26 10:55:00|11622.4|11621.8|11622.9|11622|11625.1|11624.4|11622.1|11621.4|460
1635246000000|2021-10-26 11:00:00|11623|11622.1|11623.9|11623.3|11624.7|11624|11622.7|11622.1|391
1635246300000|2021-10-26 11:05:00|11624|11623.4|11623.2|11622.6|11624.2|11623.6|11621.9|11621|309
1635246600000|2021-10-26 11:10:00|11623.1|11622.5|11625.4|11624.5|11626.1|11625.5|11622.4|11621.6|333
1635246900000|2021-10-26 11:15:00|11625.5|11624.6|11624.5|11623.9|11625.7|11625.1|11624.4|11623.5|320
1635247200000|2021-10-26 11:20:00|11624.7|11623.8|11622.8|11621.9|11625.2|11624.4|11622.3|11621.5|365
1635247500000|2021-10-26 11:25:00|11622.7|11621.8|11619|11618.1|11622.9|11622.1|11618.3|11617.4|514
1635247800000|2021-10-26 11:30:00|11619.1|11618.2|11620.7|11619.8|11622.1|11621.4|11619.1|11618.2|452
1635248100000|2021-10-26 11:35:00|11620.6|11619.7|11619.6|11619|11621.7|11621|11618.9|11618.1|407
1635248400000|2021-10-26 11:40:00|11619.7|11618.8|11621|11620.4|11621.7|11621.1|11619.3|11618.7|327
1635248700000|2021-10-26 11:45:00|11621.1|11620.2|11620.3|11619.7|11621.4|11620.8|11619.9|11619.2|365
1635249000000|2021-10-26 11:50:00|11620.4|11619.8|11620.4|11619.5|11622.7|11621.8|11618.9|11618.3|405
1635249300000|2021-10-26 11:55:00|11620.5|11619.6|11616.5|11615.6|11620.6|11619.8|11616.4|11615.6|607
1635249600000|2021-10-26 12:00:00|11616.6|11615.7|11617.7|11617.1|11618.9|11618.1|11614|11613.4|492
1635249900000|2021-10-26 12:05:00|11617.8|11617.2|11617.1|11616.5|11620.2|11619.6|11616.9|11616.3|404
1635250200000|2021-10-26 12:10:00|11617.2|11616.6|11618.7|11618.1|11620|11619.4|11617|11616.4|421
1635250500000|2021-10-26 12:15:00|11618.6|11618|11620|11619.4|11620.6|11620|11615.8|11614.9|563
1635250800000|2021-10-26 12:20:00|11620.1|11619.5|11616.5|11615.6|11620.1|11619.5|11615.2|11614.4|632
1635251100000|2021-10-26 12:25:00|11616.3|11615.7|11613.2|11612.6|11616.7|11616.1|11611.5|11610.6|787
1635251400000|2021-10-26 12:30:00|11613.3|11612.7|11616|11615.4|11618.5|11617.9|11613.1|11612.4|638
1635251700000|2021-10-26 12:35:00|11615.7|11615.1|11614.4|11613.8|11617.7|11617|11613.9|11613.2|618
1635252000000|2021-10-26 12:40:00|11614.5|11613.9|11616.6|11615.7|11617|11616.2|11612.1|11611.5|660
1635252300000|2021-10-26 12:45:00|11616.7|11616|11619.4|11618.5|11619.5|11618.8|11613.6|11613|615
1635252600000|2021-10-26 12:50:00|11619.5|11618.6|11619.3|11618.7|11621.4|11620.8|11619.2|11618.5|591
1635252900000|2021-10-26 12:55:00|11619.2|11618.6|11618.3|11617.4|11621.4|11620.7|11616.9|11616.2|535
1635253200000|2021-10-26 13:00:00|11618.4|11617.5|11621.2|11620.6|11621.5|11620.8|11617.4|11616.7|578
1635253500000|2021-10-26 13:05:00|11621.3|11620.7|11620.2|11619.6|11623.1|11622.2|11618|11617.2|497
1635253800000|2021-10-26 13:10:00|11620.3|11619.7|11619.3|11618.4|11620.9|11620.2|11618.4|11617.7|365
1635254100000|2021-10-26 13:15:00|11619.7|11619.1|11616.5|11615.9|11619.8|11619.1|11616.4|11615.8|515
1635254400000|2021-10-26 13:20:00|11616.6|11616|11617.2|11616.6|11617.6|11617|11615.9|11615|417
1635254700000|2021-10-26 13:25:00|11617.3|11616.7|11613.6|11612.7|11617.7|11616.9|11611.7|11610.9|476
1635255000000|2021-10-26 13:30:00|11613.7|11612.8|11604.7|11604.1|11613.7|11613.1|11603.7|11602.9|823
1635255300000|2021-10-26 13:35:00|11604.8|11603.9|11608.4|11607.8|11608.9|11608.1|11602.1|11601.3|845
1635255600000|2021-10-26 13:40:00|11608.5|11607.9|11608|11607.1|11610.3|11609.6|11607.2|11606.5|639
1635255900000|2021-10-26 13:45:00|11607.9|11607|11609.4|11608.5|11610.3|11609.5|11606.1|11605.2|684
1635256200000|2021-10-26 13:50:00|11609.3|11608.7|11609.2|11608.3|11609.7|11608.9|11607.1|11606.3|558
1635256500000|2021-10-26 13:55:00|11609.3|11608.4|11612|11610.6|11613.3|11612.6|11609|11608.4|609
1635256800000|2021-10-26 14:00:00|11611.7|11610.5|11607.9|11607|11613.1|11612.3|11607.4|11606.5|785
1635257100000|2021-10-26 14:05:00|11608|11607.1|11606.3|11605.7|11609.9|11609|11605.2|11604.5|778
1635257400000|2021-10-26 14:10:00|11606.4|11605.5|11606.3|11605.7|11606.7|11606.1|11604.3|11603.5|557
1635257700000|2021-10-26 14:15:00|11606|11605.4|11608|11607.1|11608.1|11607.2|11605.6|11604.9|399
1635258000000|2021-10-26 14:20:00|11607.8|11607.2|11605.1|11604.2|11608|11607.2|11604.1|11603.4|658
1635258300000|2021-10-26 14:25:00|11605|11604.4|11605.2|11604.3|11606.8|11606.2|11603.6|11603|569
1635258600000|2021-10-26 14:30:00|11605|11604.4|11604.5|11603.6|11605|11604.4|11602.2|11601.4|556
1635258900000|2021-10-26 14:35:00|11604.4|11603.5|11603.9|11603.3|11604.4|11603.6|11601.2|11600.5|590
1635259200000|2021-10-26 14:40:00|11604|11603|11603|11602.1|11604.6|11603.8|11601.1|11600.4|576
1635259500000|2021-10-26 14:45:00|11603.1|11602.2|11603.4|11602.5|11603.6|11602.9|11600.9|11600|530
1635259800000|2021-10-26 14:50:00|11603.5|11602.6|11599|11598.1|11605.1|11604.3|11599|11598.1|673
1635260100000|2021-10-26 14:55:00|11598.9|11598|11593.6|11593|11599|11598.4|11591.1|11590.2|997
1635260400000|2021-10-26 15:00:00|11593.5|11592.9|11596.3|11595.4|11597.6|11596.8|11593.5|11592.8|777
1635260700000|2021-10-26 15:05:00|11596.4|11595.5|11595.3|11594.4|11597.8|11597.1|11594.5|11593.6|499
1635261000000|2021-10-26 15:10:00|11595.2|11594.3|11595.2|11594.3|11595.4|11594.5|11592.9|11592.1|586
1635261300000|2021-10-26 15:15:00|11595.3|11594.4|11594.2|11593.3|11596.8|11596|11593.3|11592.7|423
1635261600000|2021-10-26 15:20:00|11594.3|11593.4|11594.4|11593.5|11594.8|11594.1|11592|11591.3|526
1635261900000|2021-10-26 15:25:00|11594.5|11593.6|11594.6|11594|11595.5|11594.7|11593.3|11592.6|522
1635262200000|2021-10-26 15:30:00|11594.7|11594.1|11588.1|11587.5|11595.3|11594.5|11586.9|11586|688
1635262500000|2021-10-26 15:35:00|11588|11587.4|11587.1|11586.5|11588.5|11587.7|11586.6|11585.8|545
1635262800000|2021-10-26 15:40:00|11587|11586.4|11587.4|11586.8|11587.5|11586.8|11585.2|11584.5|431
1635263100000|2021-10-26 15:45:00|11587.2|11586.3|11586.2|11585.3|11588.3|11587.4|11586|11585.2|530
1635263400000|2021-10-26 15:50:00|11586.3|11585.4|11588|11587.4|11588.6|11587.7|11585.6|11584.8|412
1635263700000|2021-10-26 15:55:00|11588.2|11587.3|11590.7|11589.8|11590.8|11589.9|11587.4|11586.5|565
1635264000000|2021-10-26 16:00:00|11590.4|11589.7|11587.8|11587.2|11590.9|11590.2|11586.1|11585.3|487
1635264300000|2021-10-26 16:05:00|11587.7|11587.1|11588.7|11587.8|11589.6|11588.7|11587.5|11586.6|347
1635264600000|2021-10-26 16:10:00|11588.6|11587.7|11588.7|11587.8|11589.9|11589|11588.2|11587.4|372
1635264900000|2021-10-26 16:15:00|11588.6|11587.7|11588.1|11587.5|11589.1|11588.2|11587.3|11586.6|323
1635265200000|2021-10-26 16:20:00|11588|11587.4|11590.3|11589.7|11590.3|11589.7|11587.6|11586.8|384
1635265500000|2021-10-26 16:25:00|11590.4|11589.8|11589.7|11588.8|11590.5|11589.8|11589|11588.2|344
1635265800000|2021-10-26 16:30:00|11589.8|11588.9|11590.5|11589.9|11591|11590.4|11589.2|11588.5|316
1635266100000|2021-10-26 16:35:00|11590.6|11590|11591.8|11591.2|11593.3|11592.6|11590.5|11589.8|331
1635266400000|2021-10-26 16:40:00|11591.7|11591.1|11590.7|11589.8|11592.3|11591.5|11589.6|11588.9|352
1635266700000|2021-10-26 16:45:00|11590.6|11589.7|11588.1|11587.2|11590.7|11590|11588|11587.1|347
1635267000000|2021-10-26 16:50:00|11588|11587.1|11586|11585.1|11588.4|11587.7|11585.9|11585|390
1635267300000|2021-10-26 16:55:00|11586.1|11585.2|11587.4|11586.8|11588|11587.3|11586|11585.1|270
1635267600000|2021-10-26 17:00:00|11587.3|11586.7|11588.6|11588|11588.9|11588.3|11587|11586.3|430
1635267900000|2021-10-26 17:05:00|11588.5|11587.9|11590.3|11589.7|11590.5|11589.7|11588.3|11587.5|309
1635268200000|2021-10-26 17:10:00|11590.4|11589.5|11592.3|11591.7|11592.6|11591.8|11589.8|11589|243
1635268500000|2021-10-26 17:15:00|11592.4|11591.8|11592.3|11591.7|11592.5|11591.8|11591.2|11590.6|277
1635268800000|2021-10-26 17:20:00|11592.4|11591.8|11592.7|11592.1|11593.4|11592.6|11591.9|11591.3|308
1635269100000|2021-10-26 17:25:00|11592.8|11592.2|11591|11590.4|11593.1|11592.5|11590|11589.2|313
1635269400000|2021-10-26 17:30:00|11591.1|11590.5|11594.5|11593.9|11594.7|11593.9|11590.6|11589.8|253
1635269700000|2021-10-26 17:35:00|11594.6|11594|11595.6|11594.7|11595.8|11595|11594.2|11593.6|267
1635270000000|2021-10-26 17:40:00|11595.7|11594.8|11594.9|11594.3|11596.3|11595.4|11594.6|11593.9|284
1635270300000|2021-10-26 17:45:00|11594.8|11594.2|11594.8|11593.9|11595.8|11595|11594.1|11593.4|294
1635270600000|2021-10-26 17:50:00|11594.6|11594|11594.6|11594|11595.7|11594.9|11593.6|11592.8|268
1635270900000|2021-10-26 17:55:00|11594.8|11593.9|11595.4|11594.5|11595.8|11594.9|11593.4|11592.7|262
1635271200000|2021-10-26 18:00:00|11595.3|11594.4|11596.7|11596.1|11597.7|11596.9|11595.2|11594.4|274
1635271500000|2021-10-26 18:05:00|11596.6|11596|11598.7|11597.8|11598.8|11598|11596.1|11595.5|315
1635271800000|2021-10-26 18:10:00|11598.5|11597.9|11598.3|11597.4|11598.8|11598|11597.2|11596.4|238
1635272100000|2021-10-26 18:15:00|11598.2|11597.3|11598.2|11597.3|11598.5|11597.8|11597.8|11597.2|201
1635272400000|2021-10-26 18:20:00|11598.3|11597.4|11600.2|11599.3|11600.4|11599.5|11597.7|11596.9|281
1635272700000|2021-10-26 18:25:00|11600|11599.4|11598.9|11598|11600.3|11599.5|11598.6|11597.9|203
1635273000000|2021-10-26 18:30:00|11598.8|11597.9|11597.7|11596.8|11599.5|11598.6|11597.5|11596.7|213
1635273300000|2021-10-26 18:35:00|11597.6|11596.7|11598.8|11597.9|11599.9|11599.2|11597.3|11596.6|204
1635273600000|2021-10-26 18:40:00|11598.7|11597.8|11598.6|11597.7|11599.1|11598.3|11598.1|11597.5|211
1635273900000|2021-10-26 18:45:00|11598.4|11597.8|11597.8|11596.9|11598.8|11598.1|11597.1|11596.4|192
1635274200000|2021-10-26 18:50:00|11597.6|11597|11596.9|11596|11597.8|11597|11596.5|11595.9|234
1635274500000|2021-10-26 18:55:00|11596.8|11595.9|11597.6|11596.7|11597.8|11596.9|11596.6|11595.9|227
1635274800000|2021-10-26 19:00:00|11597.5|11596.6|11597.8|11596.9|11598.8|11597.9|11597.1|11596.2|258
1635275100000|2021-10-26 19:05:00|11597.7|11596.8|11598.5|11597.9|11598.8|11598|11597.6|11596.8|133
1635275400000|2021-10-26 19:10:00|11598.6|11598|11597.7|11596.8|11598.8|11598|11597.4|11596.6|207
1635275700000|2021-10-26 19:15:00|11597.8|11596.9|11598|11597.1|11598.1|11597.4|11596.9|11596.2|184
1635276000000|2021-10-26 19:20:00|11598.1|11597.2|11598|11597.4|11598.6|11597.8|11597.6|11596.7|183
1635276300000|2021-10-26 19:25:00|11598.2|11597.3|11598.4|11597.5|11599.6|11598.8|11597.9|11597.1|263
1635276600000|2021-10-26 19:30:00|11598.3|11597.4|11599.3|11598.7|11599.8|11599|11598.3|11597.4|313
1635276900000|2021-10-26 19:35:00|11599.2|11598.6|11599.1|11598.5|11599.5|11598.9|11598.7|11597.8|165
1635277200000|2021-10-26 19:40:00|11598.8|11598.2|11599.9|11599|11600|11599.2|11598.7|11597.8|197
1635277500000|2021-10-26 19:45:00|11599.8|11598.9|11599.4|11598.5|11600.3|11599.5|11599.2|11598.5|201
1635277800000|2021-10-26 19:50:00|11599.6|11598.7|11600.4|11599.8|11600.7|11600|11599|11598.1|257
1635278100000|2021-10-26 19:55:00|11600.5|11599.6|11598.9|11598|11600.8|11600.1|11598.8|11597.9|239
1635278400000|2021-10-26 20:00:00|11599|11598.4|11600.3|11599.4|11600.5|11599.6|11598.5|11597.8|140
1635278700000|2021-10-26 20:05:00|11600.1|11599.5|11599.8|11598.9|11600.3|11599.6|11599.7|11598.8|111
1635279000000|2021-10-26 20:10:00|11599.7|11598.8|11600.1|11599.2|11600.4|11599.7|11599.5|11598.7|136
1635279300000|2021-10-26 20:15:00|11600.2|11599.3|11600.3|11599.7|11600.5|11599.7|11600|11599.2|96
1635279600000|2021-10-26 20:20:00|11600.2|11599.6|11601.2|11600.3|11601.4|11600.6|11600.2|11599.3|92
1635279900000|2021-10-26 20:25:00|11601.3|11600.4|11599.6|11598.7|11601.4|11600.7|11599.2|11598.3|127
1635280200000|2021-10-26 20:30:00|11599.3|11598.4|11599.2|11598.3|11599.4|11598.5|11599|11598.1|83
1635280500000|2021-10-26 20:35:00|11599.1|11598.2|11599.3|11598.4|11599.9|11599|11598.7|11597.8|117
1635280800000|2021-10-26 20:40:00|11599.2|11598.3|11598.7|11597.8|11599.3|11598.4|11598.4|11597.5|64
1635281100000|2021-10-26 20:45:00|11598.8|11597.9|11598.4|11597.5|11598.9|11598|11598.3|11597.2|92
1635281400000|2021-10-26 20:50:00|11598.5|11597.6|11597.9|11597|11598.8|11597.9|11597.4|11596.5|182
1635281700000|2021-10-26 20:55:00|11597.7|11596.8|11596.9|11594.8|11597.8|11596.8|11596.5|11594.6|368
1635282000000|2021-10-26 21:00:00|11596.7|11594.1|11595.2|11588.2|11597.6|11595.1|11595.1|11588.1|54
1635282300000|2021-10-26 21:05:00|11592.7|11585.7|11597|11590.4|11599.5|11595.2|11591.9|11584.9|386
1635282600000|2021-10-26 21:10:00|11597.4|11590|11594|11589.9|11602|11595|11592.2|11585.2|702
1635282900000|2021-10-26 21:15:00|11594.1|11589.8|11599.8|11592.8|11601.1|11594.1|11593.3|11589.5|1243
1635283200000|2021-10-26 21:20:00|11599.7|11592.7|11597.9|11590.9|11599.9|11592.9|11593.3|11589.2|1069
1635283500000|2021-10-26 21:25:00|11597.8|11590.8|11600.2|11593.2|11603|11596|11593.4|11590|527
1635283800000|2021-10-26 21:30:00|11599.9|11592.9|11598.3|11592.8|11600.9|11593.9|11595.9|11591.5|361
1635284100000|2021-10-26 21:35:00|11598.2|11592.6|11599.6|11592.6|11601.2|11594.2|11597|11591.5|273
1635284400000|2021-10-26 21:40:00|11599.4|11592.4|11598.9|11591.9|11600.7|11593.7|11597.2|11591.1|298
1635284700000|2021-10-26 21:45:00|11599|11592|11599|11592|11600.3|11593.3|11596.9|11591|435
1635285000000|2021-10-26 21:50:00|11598.9|11591.9|11597.1|11592.2|11600.7|11593.7|11597|11590.2|364
1635285300000|2021-10-26 21:55:00|11597.3|11592.3|11595.2|11591.2|11598|11592.6|11594.6|11590.6|308
1635285600000|2021-10-26 22:00:00|11595.6|11591|11594.8|11593.6|11596.6|11594.6|11594.3|11591|1048
1635285900000|2021-10-26 22:05:00|11594.6|11593.7|11594.4|11593.3|11595|11594.1|11594.1|11593.2|523
1635286200000|2021-10-26 22:10:00|11594.2|11593.7|11594.2|11593.3|11594.8|11593.7|11594.1|11593|471
1635286500000|2021-10-26 22:15:00|11594.3|11593.4|11594.2|11593.3|11594.5|11593.4|11594.1|11593|104
1635286800000|2021-10-26 22:20:00|11594.3|11593.2|11594.3|11593.4|11594.5|11593.4|11594.1|11593.1|86
1635287100000|2021-10-26 22:25:00|11594.2|11593.3|11594.1|11593.2|11594.4|11593.4|11593.7|11592.6|99
1635287400000|2021-10-26 22:30:00|11594.3|11593.4|11594.7|11593.8|11594.8|11593.9|11594.1|11593|75
1635287700000|2021-10-26 22:35:00|11594.8|11593.9|11594.3|11593.4|11595|11593.9|11594.2|11593.1|85
1635288000000|2021-10-26 22:40:00|11594.4|11593.3|11594.9|11594|11595|11594|11594.1|11593.2|91
1635288300000|2021-10-26 22:45:00|11595|11593.8|11594.7|11593.8|11595.1|11594|11594.6|11593.5|56
1635288600000|2021-10-26 22:50:00|11594.8|11593.6|11594.8|11593.9|11595.4|11594.4|11594.7|11593.6|118
1635288900000|2021-10-26 22:55:00|11595|11594.1|11595.3|11594.4|11595.9|11594.8|11594.7|11593.8|87
1635289200000|2021-10-26 23:00:00|11595.4|11594.5|11594.8|11593.9|11595.7|11594.8|11594.7|11593.8|67
1635289500000|2021-10-26 23:05:00|11595.1|11594.2|11594.8|11593.9|11595.3|11594.4|11594.8|11593.9|83
1635289800000|2021-10-26 23:10:00|11594.4|11593.5|11594.9|11594|11594.9|11594.2|11594.3|11593.4|46
1635290100000|2021-10-26 23:15:00|11595.2|11594.3|11595.8|11594.9|11595.8|11595|11595.1|11594.3|64
1635290400000|2021-10-26 23:20:00|11595.9|11595|11595.9|11595|11596.5|11595.6|11595.7|11594.8|65
1635290700000|2021-10-26 23:25:00|11595.8|11594.9|11596.4|11595.5|11596.5|11595.7|11595.7|11594.9|77
1635291000000|2021-10-26 23:30:00|11596.2|11595.3|11596.6|11596|11596.8|11596.1|11595.9|11595|93
1635291300000|2021-10-26 23:35:00|11596.7|11595.8|11596.7|11595.8|11596.9|11596.2|11596.3|11595.4|65
1635291600000|2021-10-26 23:40:00|11596.8|11595.9|11595.5|11594.6|11596.8|11595.9|11595.3|11594.4|127
1635291900000|2021-10-26 23:45:00|11595.3|11594.7|11596.6|11595.7|11596.7|11595.8|11595.2|11594.4|114
1635292200000|2021-10-26 23:50:00|11596.7|11595.8|11596.5|11595.6|11596.8|11596|11595.7|11594.8|120
1635292500000|2021-10-26 23:55:00|11596.7|11595.8|11596.9|11596|11596.9|11596.2|11596.5|11595.7|62
1635292800000|2021-10-27 00:00:00|11596.8|11595.9|11598.8|11597.9|11599.4|11598.5|11596.1|11595.5|293
1635293100000|2021-10-27 00:05:00|11598.9|11598|11600.3|11599.4|11600.8|11600|11598.8|11597.9|235
1635293400000|2021-10-27 00:10:00|11600.4|11599.5|11600.8|11599.9|11601|11600.1|11600|11599.2|121
1635293700000|2021-10-27 00:15:00|11601|11600.1|11599.9|11599|11601.5|11600.7|11599.5|11598.8|182
1635294000000|2021-10-27 00:20:00|11600|11599.1|11600.2|11599.3|11600.6|11599.8|11598.6|11598|216
1635294300000|2021-10-27 00:25:00|11600|11599.4|11600.3|11599.4|11600.4|11599.7|11599.2|11598.3|201
1635294600000|2021-10-27 00:30:00|11600.4|11599.5|11602.5|11601.9|11604.9|11604|11600.4|11599.5|479
1635294900000|2021-10-27 00:35:00|11602.6|11601.7|11603.3|11602.4|11603.3|11602.4|11601.6|11600.8|343
1635295200000|2021-10-27 00:40:00|11603.2|11602.3|11602.2|11601.6|11603.3|11602.4|11602|11601.3|306
1635295500000|2021-10-27 00:45:00|11602.1|11601.5|11601.2|11600.6|11602.2|11601.6|11601.1|11600.3|290
1635295800000|2021-10-27 00:50:00|11601.1|11600.5|11600.2|11599.3|11601.8|11601.1|11599.9|11599.1|310
1635296100000|2021-10-27 00:55:00|11599.8|11598.9|11602.8|11601.9|11603.2|11602.3|11599.8|11598.9|329
1635296400000|2021-10-27 01:00:00|11602.9|11602|11604.4|11603.5|11604.8|11604|11601.8|11601.2|381
1635296700000|2021-10-27 01:05:00|11604.5|11603.6|11603.6|11603|11604.8|11604|11603.4|11602.5|310
1635297000000|2021-10-27 01:10:00|11603.5|11602.9|11602.8|11601.9|11603.7|11603|11602.7|11601.8|226
1635297300000|2021-10-27 01:15:00|11602.9|11602|11603.5|11602.9|11603.8|11603.2|11602.5|11601.8|208
1635297600000|2021-10-27 01:20:00|11603.6|11602.7|11603.5|11602.9|11603.9|11603.3|11602.8|11601.9|155
1635297900000|2021-10-27 01:25:00|11603.4|11602.8|11602.3|11601.4|11603.5|11602.9|11602.2|11601.4|211
1635298200000|2021-10-27 01:30:00|11602.2|11601.3|11601.7|11601.1|11602.4|11601.6|11601.2|11600.5|174
1635298500000|2021-10-27 01:35:00|11601.8|11601.2|11602.2|11601.3|11602.4|11601.8|11601.5|11600.8|179
1635298800000|2021-10-27 01:40:00|11602.3|11601.4|11601.4|11600.5|11603.1|11602.4|11601|11600.2|185
1635299100000|2021-10-27 01:45:00|11601.5|11600.6|11599.9|11599|11601.5|11600.8|11599.5|11598.7|263
1635299400000|2021-10-27 01:50:00|11600.2|11599.3|11599.5|11598.9|11600.8|11600.1|11599.1|11598.2|300
1635299700000|2021-10-27 01:55:00|11599.4|11598.8|11599.1|11598.5|11600|11599.3|11598.4|11597.7|204
1635300000000|2021-10-27 02:00:00|11599.2|11598.6|11600.1|11599.5|11601.2|11600.6|11598.9|11598.2|305
1635300300000|2021-10-27 02:05:00|11600.2|11599.6|11599.3|11598.4|11600.3|11599.6|11598.8|11598.1|224
1635300600000|2021-10-27 02:10:00|11599.4|11598.5|11599.4|11598.5|11599.5|11598.7|11598.5|11597.8|209
1635300900000|2021-10-27 02:15:00|11599.3|11598.7|11599.4|11598.5|11599.7|11598.9|11598.8|11598|140
1635301200000|2021-10-27 02:20:00|11599.3|11598.7|11600.2|11599.6|11600.3|11599.7|11598.6|11597.9|223
1635301500000|2021-10-27 02:25:00|11600.3|11599.7|11599.7|11599.1|11601|11600.2|11599.6|11598.9|134
1635301800000|2021-10-27 02:30:00|11599.8|11599.2|11599.6|11599|11600|11599.3|11598.9|11598.3|224
1635302100000|2021-10-27 02:35:00|11599.7|11599.1|11599.8|11598.9|11599.8|11599.1|11598.2|11597.4|194
1635302400000|2021-10-27 02:40:00|11599.6|11599|11599.2|11598.6|11599.6|11599|11598.7|11597.9|123
1635302700000|2021-10-27 02:45:00|11599.1|11598.5|11599.4|11598.5|11599.5|11598.6|11598|11597.3|174
1635303000000|2021-10-27 02:50:00|11599.3|11598.4|11599.1|11598.5|11599.9|11599.2|11599.1|11598.4|111
1635303300000|2021-10-27 02:55:00|11599.2|11598.6|11599.4|11598.5|11599.9|11599.2|11598.9|11598.3|146
1635303600000|2021-10-27 03:00:00|11599.3|11598.4|11600.4|11599.5|11600.5|11599.8|11598.6|11597.9|220
1635303900000|2021-10-27 03:05:00|11600.2|11599.6|11601.4|11600.8|11601.4|11600.8|11600.1|11599.4|150
1635304200000|2021-10-27 03:10:00|11601.3|11600.7|11602.5|11601.6|11602.6|11601.7|11601.2|11600.5|105
1635304500000|2021-10-27 03:15:00|11602.4|11601.5|11602.9|11602|11603.4|11602.6|11602.3|11601.5|102
1635304800000|2021-10-27 03:20:00|11603|11602.1|11603.6|11602.7|11604.2|11603.3|11602.9|11602|152
1635305100000|2021-10-27 03:25:00|11603.7|11602.8|11602.7|11602.1|11604.1|11603.4|11602.6|11601.8|120
1635305400000|2021-10-27 03:30:00|11602.8|11602.2|11603.1|11602.5|11603.3|11602.6|11602.3|11601.7|177
1635305700000|2021-10-27 03:35:00|11603.2|11602.6|11602.5|11601.6|11603.3|11602.6|11602.2|11601.5|107
1635306000000|2021-10-27 03:40:00|11602.6|11601.7|11602.2|11601.3|11602.9|11602.1|11602|11601.2|131
1635306300000|2021-10-27 03:45:00|11602.3|11601.4|11602.1|11601.5|11603.3|11602.7|11602|11601.3|120
1635306600000|2021-10-27 03:50:00|11602.2|11601.6|11601.9|11601.3|11602.4|11601.6|11601.1|11600.4|189
1635306900000|2021-10-27 03:55:00|11601.8|11601.2|11601.7|11601.1|11602.7|11602.1|11601.7|11600.9|103
1635307200000|2021-10-27 04:00:00|11601.8|11601.2|11601.1|11600.5|11601.8|11601.2|11600.9|11600.2|134
1635307500000|2021-10-27 04:05:00|11601.2|11600.6|11601.8|11601.2|11602|11601.2|11600.6|11599.9|115
1635307800000|2021-10-27 04:10:00|11601.7|11601.1|11603.6|11603|11603.7|11603.1|11601.7|11601.1|115
1635308100000|2021-10-27 04:15:00|11603.7|11603.1|11603.3|11602.7|11604.4|11603.6|11603.3|11602.6|130
1635308400000|2021-10-27 04:20:00|11603.2|11602.6|11603.3|11602.7|11603.8|11603|11603.2|11602.4|100
1635308700000|2021-10-27 04:25:00|11603.2|11602.6|11603.7|11603.1|11604.5|11603.8|11603.2|11602.6|104
1635309000000|2021-10-27 04:30:00|11603.8|11603.2|11604.9|11604.3|11604.9|11604.3|11603.6|11603|115
1635309300000|2021-10-27 04:35:00|11604.8|11604.2|11605.2|11604.6|11605.3|11604.6|11604.4|11603.7|94
1635309600000|2021-10-27 04:40:00|11605.1|11604.5|11605.3|11604.7|11605.4|11604.8|11604.9|11604.3|82
1635309900000|2021-10-27 04:45:00|11605.2|11604.6|11605.3|11604.7|11605.4|11604.7|11604.7|11604.1|101
1635310200000|2021-10-27 04:50:00|11605.2|11604.6|11604.5|11603.9|11605.4|11604.7|11604.5|11603.9|103
1635310500000|2021-10-27 04:55:00|11604.6|11603.7|11603.9|11603|11604.7|11604|11602.9|11602.2|146
1635310800000|2021-10-27 05:00:00|11603.6|11602.9|11603.2|11602.6|11603.9|11603.2|11603.1|11602.3|129
1635311100000|2021-10-27 05:05:00|11603.3|11602.4|11603.6|11603|11604.2|11603.5|11602.6|11601.9|169
1635311400000|2021-10-27 05:10:00|11603.7|11603.1|11603.7|11602.8|11604.4|11603.6|11603.2|11602.3|199
1635311700000|2021-10-27 05:15:00|11603.6|11603|11603.1|11602.2|11603.6|11603|11602.7|11601.9|120
1635312000000|2021-10-27 05:20:00|11602.7|11602.1|11603.3|11602.4|11603.5|11602.6|11602.6|11601.7|107
1635312300000|2021-10-27 05:25:00|11603.2|11602.3|11602.2|11601.3|11603.4|11602.6|11602.1|11601.2|127
1635312600000|2021-10-27 05:30:00|11602.3|11601.4|11603.1|11602.5|11603.3|11602.5|11601.5|11600.8|199
1635312900000|2021-10-27 05:35:00|11603.2|11602.3|11603.8|11603.2|11604.6|11603.9|11602.8|11602|259
1635313200000|2021-10-27 05:40:00|11603.7|11603.1|11602.8|11601.9|11603.8|11603.2|11601.8|11601.2|148
1635313500000|2021-10-27 05:45:00|11602.7|11602.1|11602.7|11602.1|11603.5|11602.8|11602.2|11601.5|189
1635313800000|2021-10-27 05:50:00|11602.9|11602|11602.8|11601.9|11603.8|11603.1|11602.2|11601.4|161
1635314100000|2021-10-27 05:55:00|11602.6|11602|11596.7|11595.8|11602.6|11602|11596|11595.2|532
1635314400000|2021-10-27 06:00:00|11596.6|11595.7|11596.9|11596|11598.3|11597.4|11595.9|11595.2|335
1635314700000|2021-10-27 06:05:00|11597|11596.1|11598.3|11597.7|11598.5|11597.7|11595.8|11594.9|330
1635315000000|2021-10-27 06:10:00|11598.2|11597.6|11599.3|11598.4|11599.4|11598.7|11597.7|11597.1|312
1635315300000|2021-10-27 06:15:00|11599|11598.2|11602.9|11602|11602.9|11602.2|11598.5|11597.8|359
1635315600000|2021-10-27 06:20:00|11603|11602.1|11602.6|11602|11603|11602.3|11601.2|11600.4|262
1635315900000|2021-10-27 06:25:00|11602.4|11601.8|11602.7|11602.1|11602.9|11602.2|11601.4|11600.7|234
1635316200000|2021-10-27 06:30:00|11602.6|11602|11605.1|11604.5|11606.9|11606.2|11602.6|11601.9|362
1635316500000|2021-10-27 06:35:00|11605.2|11604.6|11606.1|11605.5|11606.3|11605.6|11604|11603.2|312
1635316800000|2021-10-27 06:40:00|11606|11605.4|11604.1|11603.2|11606.7|11605.9|11602.9|11602.3|344
1635317100000|2021-10-27 06:45:00|11603.9|11603.3|11606.8|11605.9|11606.9|11606.2|11603.2|11602.4|310
1635317400000|2021-10-27 06:50:00|11607|11606.1|11607.2|11606.6|11608|11607.3|11606.5|11605.8|287
1635317700000|2021-10-27 06:55:00|11607.3|11606.7|11606.5|11605.9|11608.5|11607.7|11606.4|11605.6|412
1635318000000|2021-10-27 07:00:00|11606.6|11605.7|11610.2|11609.6|11611.3|11610.6|11605.4|11604.5|537
1635318300000|2021-10-27 07:05:00|11610.1|11609.5|11607.7|11607.1|11610.8|11609.9|11607.5|11606.9|520
1635318600000|2021-10-27 07:10:00|11607.8|11607.2|11612.2|11611.3|11613.6|11612.9|11607.8|11607.2|511
1635318900000|2021-10-27 07:15:00|11612.1|11611.2|11608.1|11607.2|11613.3|11612.6|11607.6|11606.8|430
1635319200000|2021-10-27 07:20:00|11608.2|11607.3|11606.5|11605.9|11608.3|11607.5|11605.9|11605.3|507
1635319500000|2021-10-27 07:25:00|11606.4|11605.8|11603|11602.4|11608.2|11607.5|11602.4|11601.7|518
1635319800000|2021-10-27 07:30:00|11603.1|11602.5|11604.5|11603.9|11605.2|11604.4|11602.6|11601.8|437
1635320100000|2021-10-27 07:35:00|11604.6|11604|11608.8|11608.2|11609.4|11608.5|11604.4|11603.8|480
1635320400000|2021-10-27 07:40:00|11609.1|11608.5|11608.6|11607.7|11611.7|11611.1|11607.9|11607.2|528
1635320700000|2021-10-27 07:45:00|11608.5|11607.6|11610.6|11609.7|11612.1|11611.3|11608.4|11607.6|613
1635321000000|2021-10-27 07:50:00|11610.5|11609.6|11606|11605.4|11610.5|11609.6|11604.5|11603.9|600
1635321300000|2021-10-27 07:55:00|11605.9|11605.3|11605.7|11604.8|11607.8|11606.9|11603.8|11603.2|740
1635321600000|2021-10-27 08:00:00|11605.4|11604.5|11604.2|11603.6|11606.5|11605.7|11604|11603.2|645
1635321900000|2021-10-27 08:05:00|11604.4|11603.5|11603.9|11603.3|11605.3|11604.4|11601.1|11600.3|620
1635322200000|2021-10-27 08:10:00|11604|11603.4|11603.7|11602.8|11605.9|11605|11602|11601.2|476
1635322500000|2021-10-27 08:15:00|11603.6|11603|11603.2|11602.6|11604.1|11603.5|11602.7|11601.9|527
1635322800000|2021-10-27 08:20:00|11603.1|11602.5|11605.1|11604.5|11606.7|11606.1|11602.6|11601.9|393
1635323100000|2021-10-27 08:25:00|11605.2|11604.6|11599|11598.4|11605.9|11605.1|11599|11598.4|507
1635323400000|2021-10-27 08:30:00|11598.8|11598.2|11594.9|11594.3|11598.9|11598.3|11592.3|11591.6|933
1635323700000|2021-10-27 08:35:00|11595|11594.4|11596.7|11595.8|11597.3|11596.4|11593.3|11592.4|762
1635324000000|2021-10-27 08:40:00|11596.5|11595.9|11597.9|11597|11599.8|11599.1|11596.2|11595.4|588
1635324300000|2021-10-27 08:45:00|11597.6|11597.1|11596.5|11595.6|11598.1|11597.3|11594.3|11593.4|694
1635324600000|2021-10-27 08:50:00|11596.6|11595.7|11595.4|11594.5|11597.3|11596.4|11595.3|11594.5|601
1635324900000|2021-10-27 08:55:00|11595.6|11594.7|11595.4|11594.5|11597.6|11596.8|11595.3|11594.4|494
1635325200000|2021-10-27 09:00:00|11595.3|11594.4|11594.3|11593.4|11597.7|11596.8|11593.1|11592.2|708
1635325500000|2021-10-27 09:05:00|11594.1|11593.5|11592.3|11591.4|11594.4|11593.8|11591|11590.2|724
1635325800000|2021-10-27 09:10:00|11592.4|11591.5|11593.3|11592.4|11595.4|11594.5|11591.9|11591|544
1635326100000|2021-10-27 09:15:00|11593.4|11592.5|11596.2|11595.3|11596.2|11595.5|11592.2|11591.4|602
1635326400000|2021-10-27 09:20:00|11596.1|11595.2|11592.8|11592.2|11596.4|11595.5|11592.8|11592|543
1635326700000|2021-10-27 09:25:00|11593|11592.4|11589.6|11588.7|11593.4|11592.6|11588.8|11588.1|482
1635327000000|2021-10-27 09:30:00|11589.5|11588.9|11586.5|11585.6|11590|11589.4|11585.2|11584.4|665
1635327300000|2021-10-27 09:35:00|11586.6|11585.7|11590.4|11589.5|11590.5|11589.6|11586.5|11585.7|486
1635327600000|2021-10-27 09:40:00|11590.5|11589.6|11591.8|11590.9|11592.1|11591.3|11589.3|11588.4|330
1635327900000|2021-10-27 09:45:00|11591.9|11591|11592.3|11591.4|11592.9|11592.2|11590.2|11589.4|481
1635328200000|2021-10-27 09:50:00|11592.4|11591.5|11590.7|11589.8|11592.5|11591.6|11589|11588.2|439
1635328500000|2021-10-27 09:55:00|11590.9|11590|11591.7|11591.1|11594.3|11593.5|11590.8|11590|505
1635328800000|2021-10-27 10:00:00|11591.8|11591.2|11590.3|11589.4|11594.6|11593.7|11590|11589.2|487
1635329100000|2021-10-27 10:05:00|11590.2|11589.3|11591.6|11590.7|11591.8|11591|11588.9|11588.2|429
1635329400000|2021-10-27 10:10:00|11591.7|11590.8|11591.2|11590.6|11594.3|11593.4|11591.2|11590.4|540
1635329700000|2021-10-27 10:15:00|11591.4|11590.5|11591.1|11590.5|11592|11591.1|11589.5|11588.8|418
1635330000000|2021-10-27 10:20:00|11591|11590.4|11590.4|11589.8|11591.9|11591|11589.8|11589|401
1635330300000|2021-10-27 10:25:00|11590.3|11589.7|11589.8|11588.9|11591.9|11591|11589.2|11588.3|453
1635330600000|2021-10-27 10:30:00|11589.7|11588.8|11591.2|11590.6|11591.5|11590.6|11588.1|11587.5|468
1635330900000|2021-10-27 10:35:00|11591.1|11590.5|11587.9|11587|11591.4|11590.6|11587.4|11586.6|536
1635331200000|2021-10-27 10:40:00|11587.8|11586.9|11591.9|11591|11593|11592.1|11587.4|11586.7|453
1635331500000|2021-10-27 10:45:00|11592|11591.1|11594.5|11593.9|11594.6|11593.9|11590.2|11589.5|488
1635331800000|2021-10-27 10:50:00|11594.7|11593.8|11592.9|11592|11595.3|11594.5|11592.6|11592|397
1635332100000|2021-10-27 10:55:00|11592.8|11591.9|11594.8|11593.9|11596|11595.1|11592.3|11591.4|417
1635332400000|2021-10-27 11:00:00|11594.9|11594|11597.2|11596.6|11597.7|11596.8|11594.1|11593.4|456
1635332700000|2021-10-27 11:05:00|11597.4|11596.5|11597.1|11596.5|11597.6|11596.7|11595.4|11594.8|389
1635333000000|2021-10-27 11:10:00|11596.9|11596.3|11601|11600.4|11601.3|11600.6|11596.3|11595.5|426
1635333300000|2021-10-27 11:15:00|11601.1|11600.5|11604.1|11603.2|11605.4|11604.8|11600.9|11600.3|611
1635333600000|2021-10-27 11:20:00|11604|11603.1|11604.5|11603.9|11604.5|11603.9|11602.1|11601.4|532
1635333900000|2021-10-27 11:25:00|11604.4|11603.8|11603.5|11602.6|11604.7|11603.9|11602.9|11602.2|426
1635334200000|2021-10-27 11:30:00|11603.4|11602.8|11606.9|11606|11607.6|11606.9|11603.4|11602.6|510
1635334500000|2021-10-27 11:35:00|11606.8|11605.9|11607.2|11606.3|11607.9|11607.2|11606.1|11605.2|542
1635334800000|2021-10-27 11:40:00|11607.4|11606.6|11607.3|11606.7|11608.1|11607.2|11606.4|11605.5|563
1635335100000|2021-10-27 11:45:00|11607.4|11606.8|11607|11606.4|11608.2|11607.5|11606.1|11605.5|384
1635335400000|2021-10-27 11:50:00|11607.3|11606.7|11606.1|11605.2|11607.8|11607|11605.1|11604.2|514
1635335700000|2021-10-27 11:55:00|11606|11605.1|11605.1|11604.5|11606.3|11605.7|11604.1|11603.4|768
1635336000000|2021-10-27 12:00:00|11605|11604.4|11605.7|11604.8|11605.7|11604.8|11604|11603.2|611
1635336300000|2021-10-27 12:05:00|11605.2|11604.6|11614.2|11613.3|11614.7|11613.8|11605|11604.2|638
1635336600000|2021-10-27 12:10:00|11614.3|11613.4|11618|11617.4|11618|11617.4|11612.7|11612|748
1635336900000|2021-10-27 12:15:00|11618.1|11617.5|11616.5|11615.9|11619.4|11618.7|11616|11615.3|789
1635337200000|2021-10-27 12:20:00|11616.8|11616.3|11619.6|11618.7|11620.4|11619.6|11616.1|11615.3|727
1635337500000|2021-10-27 12:25:00|11619.5|11618.6|11621.2|11620.3|11622.6|11621.8|11619.2|11618.5|483
1635337800000|2021-10-27 12:30:00|11621.3|11620.4|11621.5|11620.6|11626.4|11625.7|11620.2|11619.3|779
1635338100000|2021-10-27 12:35:00|11621.4|11620.5|11622.5|11621.6|11623.4|11622.6|11621|11620.3|640
1635338400000|2021-10-27 12:40:00|11622.4|11621.5|11620.8|11619.9|11625.2|11624.6|11620.3|11619.4|769
1635338700000|2021-10-27 12:45:00|11620.9|11620|11623.5|11622.9|11624.2|11623.6|11620|11619.3|682
1635339000000|2021-10-27 12:50:00|11623.4|11622.8|11618.5|11617.6|11623.4|11622.8|11618.1|11617.2|722
1635339300000|2021-10-27 12:55:00|11618.4|11617.5|11618.4|11617.8|11618.8|11618|11614.9|11614.3|775
1635339600000|2021-10-27 13:00:00|11618.3|11617.7|11619.4|11618.8|11620|11619.4|11615.4|11614.7|722
1635339900000|2021-10-27 13:05:00|11619.5|11618.9|11619|11618.4|11621.2|11620.3|11616.9|11616.3|652
1635340200000|2021-10-27 13:10:00|11619.1|11618.5|11617.5|11616.6|11620.4|11619.6|11615.2|11614.3|721
1635340500000|2021-10-27 13:15:00|11617.4|11616.5|11618.7|11618.1|11619|11618.3|11613.9|11613.1|716
1635340800000|2021-10-27 13:20:00|11619.2|11618.3|11617.4|11616.5|11620.2|11619.3|11616.6|11615.7|654
1635341100000|2021-10-27 13:25:00|11617.5|11616.6|11621.3|11620.7|11621.7|11621.1|11617|11616.4|578
1635341400000|2021-10-27 13:30:00|11621.1|11620.5|11613.2|11612.3|11621.6|11620.8|11612.8|11612.1|878
1635341700000|2021-10-27 13:35:00|11613|11612.1|11615.5|11614.6|11616.9|11616.1|11612.8|11612|729
1635342000000|2021-10-27 13:40:00|11615.4|11614.8|11619.8|11618.9|11621.1|11620.2|11615.1|11614.4|719
1635342300000|2021-10-27 13:45:00|11619.7|11618.8|11618|11617.1|11620.3|11619.6|11617.5|11616.7|709
1635342600000|2021-10-27 13:50:00|11618.1|11617.5|11616.9|11616.3|11619.7|11618.8|11615.7|11614.8|696
1635342900000|2021-10-27 13:55:00|11617.1|11616.2|11618.4|11617.5|11619.2|11618.5|11615.8|11615|756
1635343200000|2021-10-27 14:00:00|11618.2|11617.3|11618.6|11618|11621.6|11620.7|11615.1|11614.2|1365
1635343500000|2021-10-27 14:05:00|11618.8|11617.9|11621.7|11620.8|11622.8|11621.9|11611.5|11610.6|1322
1635343800000|2021-10-27 14:10:00|11621.6|11620.7|11619.8|11618.9|11624.6|11623.7|11619.7|11618.8|1088
1635344100000|2021-10-27 14:15:00|11619.7|11618.8|11613.7|11612.8|11620.9|11620|11613.3|11612.4|1296
1635344400000|2021-10-27 14:20:00|11613.6|11612.7|11608.5|11607.6|11614.2|11613.3|11608.4|11607.5|1055
1635344700000|2021-10-27 14:25:00|11608.7|11607.8|11613.7|11612.8|11614.3|11613.5|11608.2|11607.3|1024
1635345000000|2021-10-27 14:30:00|11613.8|11613.2|11611|11610.1|11616.4|11615.5|11610.6|11609.7|994
1635345300000|2021-10-27 14:35:00|11611.2|11610.3|11612.2|11611.6|11612.6|11611.9|11607.2|11606.4|864
1635345600000|2021-10-27 14:40:00|11612.1|11611.5|11614.6|11613.7|11616.6|11615.8|11611.2|11610.3|930
1635345900000|2021-10-27 14:45:00|11614.7|11613.8|11607.3|11606.4|11615.3|11614.5|11606.5|11605.6|923
1635346200000|2021-10-27 14:50:00|11607.4|11606.5|11604.2|11603.3|11613.4|11612.4|11600.2|11599.3|992
1635346500000|2021-10-27 14:55:00|11604.6|11603.7|11597.7|11597.1|11604.8|11603.9|11595.4|11594.7|1107
1635346800000|2021-10-27 15:00:00|11597.6|11597|11600.4|11599.5|11601.4|11600.6|11595.1|11594.3|923
1635347100000|2021-10-27 15:05:00|11600.3|11599.7|11599.9|11599|11602.2|11601.3|11599.2|11598.5|725
1635347400000|2021-10-27 15:10:00|11600.1|11599.5|11593.2|11592.3|11600.9|11600|11592.6|11591.7|871
1635347700000|2021-10-27 15:15:00|11593.3|11592.4|11595.4|11594.5|11596.7|11596|11591|11590.2|764
1635348000000|2021-10-27 15:20:00|11595.6|11595|11589.7|11588.8|11596.5|11595.6|11589.7|11588.8|722
1635348300000|2021-10-27 15:25:00|11589.3|11588.4|11593.3|11592.4|11593.7|11592.9|11588.5|11587.6|795
1635348600000|2021-10-27 15:30:00|11593.1|11592.2|11592.2|11591.3|11594.1|11593.2|11591.4|11590.6|660
1635348900000|2021-10-27 15:35:00|11592.3|11591.4|11593.9|11593|11594.6|11593.9|11592|11591.1|547
1635349200000|2021-10-27 15:40:00|11593.7|11593.1|11593.5|11592.6|11594.6|11593.8|11592.3|11591.7|555
1635349500000|2021-10-27 15:45:00|11593.6|11592.7|11594|11593.1|11596.2|11595.5|11593|11592.1|491
1635349800000|2021-10-27 15:50:00|11594.4|11593.4|11597.6|11596.7|11597.9|11597|11593.1|11592.5|587
1635350100000|2021-10-27 15:55:00|11597.5|11596.6|11600.6|11599.7|11601.6|11600.8|11597.4|11596.5|558
1635350400000|2021-10-27 16:00:00|11600.5|11599.9|11603.7|11602.8|11604.7|11603.8|11599|11598.1|659
1635350700000|2021-10-27 16:05:00|11603.5|11602.6|11602.2|11601.3|11605.3|11604.4|11601.1|11600.3|497
1635351000000|2021-10-27 16:10:00|11602.1|11601.2|11601.2|11600.3|11602.3|11601.5|11599.5|11598.7|486
1635351300000|2021-10-27 16:15:00|11601.3|11600.4|11601.1|11600.2|11602|11601.1|11599.5|11598.6|388
1635351600000|2021-10-27 16:20:00|11601.2|11600.3|11602.6|11602|11603.2|11602.3|11600.5|11599.8|358
1635351900000|2021-10-27 16:25:00|11602.5|11601.9|11602.1|11601.5|11604.1|11603.2|11601.5|11600.7|405
1635352200000|2021-10-27 16:30:00|11602.3|11601.4|11600.6|11599.7|11602.5|11601.9|11600.1|11599.2|510
1635352500000|2021-10-27 16:35:00|11600.7|11599.8|11604.7|11603.8|11605.7|11605|11599.5|11598.7|421
1635352800000|2021-10-27 16:40:00|11604.6|11604|11605|11604.4|11605.2|11604.5|11602.4|11601.5|549
1635353100000|2021-10-27 16:45:00|11605.2|11604.3|11607.9|11607|11608|11607.1|11604.1|11603.2|467
1635353400000|2021-10-27 16:50:00|11607.8|11606.9|11607.2|11606.3|11608.8|11607.9|11605.7|11604.8|454
1635353700000|2021-10-27 16:55:00|11607|11606.4|11609.3|11608.4|11609.9|11609|11606.6|11605.8|553
1635354000000|2021-10-27 17:00:00|11609.2|11608.3|11614.9|11614|11615.9|11615.1|11608.3|11607.6|582
1635354300000|2021-10-27 17:05:00|11615|11614.1|11612.7|11611.8|11615.7|11615|11612.3|11611.5|497
1635354600000|2021-10-27 17:10:00|11612.8|11611.9|11615|11614.1|11616.3|11615.4|11612.8|11611.9|439
1635354900000|2021-10-27 17:15:00|11615.1|11614.2|11614.6|11613.7|11615.7|11614.9|11614|11613.2|438
1635355200000|2021-10-27 17:20:00|11614.2|11613.6|11611.5|11610.9|11614.6|11613.8|11610.6|11609.8|430
1635355500000|2021-10-27 17:25:00|11612|11611.1|11610.9|11610|11612|11611.2|11610.6|11609.8|327
1635355800000|2021-10-27 17:30:00|11611|11610.1|11610.3|11609.4|11611.3|11610.6|11609.5|11608.9|282
1635356100000|2021-10-27 17:35:00|11610.2|11609.3|11609.6|11608.7|11610.2|11609.3|11608.2|11607.6|393
1635356400000|2021-10-27 17:40:00|11609.7|11608.8|11611.4|11610.5|11613.3|11612.5|11609.4|11608.6|361
1635356700000|2021-10-27 17:45:00|11611.3|11610.4|11612.4|11611.5|11613|11612.1|11611.3|11610.4|302
1635357000000|2021-10-27 17:50:00|11612.3|11611.7|11612.7|11612.1|11613.3|11612.6|11612.2|11611.4|208
1635357300000|2021-10-27 17:55:00|11612.9|11612|11615.9|11615|11616.7|11615.8|11612.6|11611.9|391
1635357600000|2021-10-27 18:00:00|11615.8|11614.9|11615.3|11614.7|11616.3|11615.5|11614.6|11613.8|466
1635357900000|2021-10-27 18:05:00|11615.4|11614.8|11615.9|11615|11616.7|11615.8|11614.8|11614.1|321
1635358200000|2021-10-27 18:10:00|11615.7|11615.1|11615.8|11614.9|11616.1|11615.4|11614.7|11613.9|239
1635358500000|2021-10-27 18:15:00|11615.7|11614.8|11613.2|11612.3|11615.7|11615|11613.1|11612.2|237
1635358800000|2021-10-27 18:20:00|11613.3|11612.4|11613.4|11612.5|11614.1|11613.2|11612.7|11611.8|246
1635359100000|2021-10-27 18:25:00|11613.5|11612.6|11612.1|11611.2|11613.5|11612.6|11611.8|11611.1|281
1635359400000|2021-10-27 18:30:00|11612.2|11611.3|11610.2|11609.3|11612.4|11611.8|11610.1|11609.2|274
1635359700000|2021-10-27 18:35:00|11610.1|11609.2|11610.9|11610|11610.9|11610|11609.3|11608.4|233
1635360000000|2021-10-27 18:40:00|11610.8|11609.9|11610.9|11610|11611|11610.2|11610.2|11609.3|232
1635360300000|2021-10-27 18:45:00|11611|11610.1|11610.7|11610.1|11611.4|11610.6|11610|11609.3|204
1635360600000|2021-10-27 18:50:00|11610.8|11609.8|11609.7|11608.8|11610.9|11610.1|11609.2|11608.4|157
1635360900000|2021-10-27 18:55:00|11609.6|11608.7|11609.6|11608.7|11610.8|11610.1|11609.2|11608.3|374
1635361200000|2021-10-27 19:00:00|11609.5|11608.6|11607.8|11606.9|11609.9|11609.1|11607.3|11606.5|432
1635361500000|2021-10-27 19:05:00|11607.6|11607|11606.2|11605.3|11608.8|11607.9|11605.9|11605|359
1635361800000|2021-10-27 19:10:00|11606|11605.4|11602.8|11601.9|11606.1|11605.5|11602.3|11601.4|422
1635362100000|2021-10-27 19:15:00|11602.7|11601.8|11600.2|11599.3|11603.9|11603.1|11599.9|11599.3|393
1635362400000|2021-10-27 19:20:00|11600|11599.4|11601.1|11600.2|11602.2|11601.3|11599.6|11598.7|498
1635362700000|2021-10-27 19:25:00|11601|11600.1|11601.5|11600.6|11601.7|11600.8|11599.3|11598.6|441
1635363000000|2021-10-27 19:30:00|11601.6|11600.7|11603.5|11602.6|11603.7|11603|11600.6|11599.7|659
1635363300000|2021-10-27 19:35:00|11603.3|11602.7|11603.8|11602.9|11603.9|11603.1|11602.1|11601.2|527
1635363600000|2021-10-27 19:40:00|11603.7|11602.8|11604.1|11603.2|11604.7|11603.8|11601.7|11600.8|339
1635363900000|2021-10-27 19:45:00|11604|11603.1|11604.4|11603.5|11605.9|11605|11603.9|11603|291
1635364200000|2021-10-27 19:50:00|11604.5|11603.6|11605|11604.1|11605.1|11604.2|11604|11603.1|283
1635364500000|2021-10-27 19:55:00|11604.9|11604|11600.5|11599.6|11605|11604.1|11600.4|11599.6|387
1635364800000|2021-10-27 20:00:00|11600.4|11599.5|11599.9|11599|11600.8|11600.1|11599.5|11598.6|248
1635365100000|2021-10-27 20:05:00|11599.8|11598.9|11600.8|11599.9|11600.9|11600|11599.4|11598.5|160
1635365400000|2021-10-27 20:10:00|11600.9|11600|11600.6|11599.7|11601.4|11600.6|11600.5|11599.6|124
1635365700000|2021-10-27 20:15:00|11600.7|11599.8|11600.5|11599.6|11600.9|11600|11600.3|11599.4|93
1635366000000|2021-10-27 20:20:00|11600.6|11599.7|11600.5|11599.6|11601|11600.2|11600.4|11599.5|73
1635366300000|2021-10-27 20:25:00|11600.4|11599.8|11601.4|11600.5|11601.8|11601.1|11600.4|11599.6|137
1635366600000|2021-10-27 20:30:00|11601.3|11600.4|11601|11600.1|11601.6|11600.7|11600.9|11600|102
1635366900000|2021-10-27 20:35:00|11600.9|11600|11601.6|11600.7|11602.1|11601.3|11600.4|11599.4|116
1635367200000|2021-10-27 20:40:00|11601.5|11600.6|11602.6|11601.7|11602.9|11602.1|11601.4|11600.5|81
1635367500000|2021-10-27 20:45:00|11602.7|11601.8|11602.9|11602|11603|11602.1|11602.4|11601.6|63
1635367800000|2021-10-27 20:50:00|11603|11602.1|11603.9|11602.7|11604.2|11603.3|11602.9|11602|251
1635368100000|2021-10-27 20:55:00|11603.7|11602.8|11604.2|11602.8|11605.1|11604|11603.4|11601.8|293
1635368400000|2021-10-27 21:00:00|11604.3|11603|11604|11602|11604.3|11603|11603.9|11602|34
1635368700000|2021-10-27 21:05:00|11604.4|11602.3|11603.7|11602|11604.7|11602.6|11603.2|11601.8|94
1635369000000|2021-10-27 21:10:00|11604.6|11601.8|11604|11602.2|11605.4|11602.8|11603.6|11601.8|123
1635369300000|2021-10-27 21:15:00|11603.9|11602.3|11603.6|11602.4|11604.6|11602.6|11603.4|11601.9|119
1635369600000|2021-10-27 21:20:00|11604.1|11601.8|11604.9|11602.5|11605.1|11603|11603.7|11601.5|162
1635369900000|2021-10-27 21:25:00|11604.6|11602.3|11604.6|11602.5|11605.2|11602.8|11604|11601.9|120
1635370200000|2021-10-27 21:30:00|11604.3|11602.3|11604.6|11602.2|11606.4|11602.8|11604.2|11601.9|178
1635370500000|2021-10-27 21:35:00|11604.5|11602.3|11604.7|11602.4|11605.1|11602.5|11604.1|11601.9|119
1635370800000|2021-10-27 21:40:00|11604.6|11602.2|11604|11602|11605|11602.6|11603.9|11601.8|115
1635371100000|2021-10-27 21:45:00|11604.1|11602.5|11604.6|11601.8|11605.2|11602.6|11603.7|11601|179
1635371400000|2021-10-27 21:50:00|11604.5|11602.4|11604.1|11602.9|11604.9|11603|11603.7|11601.5|113
1635371700000|2021-10-27 21:55:00|11604.5|11602.8|11604.8|11599.8|11605.2|11603.1|11604.1|11599.8|183
1635372000000|2021-10-27 22:00:00|11604.7|11600.3|11604.4|11603.3|11606.6|11603.8|11603.4|11600.3|452
1635372300000|2021-10-27 22:05:00|11604.3|11603.4|11604.4|11603.3|11604.8|11603.8|11604.1|11602.7|102
1635372600000|2021-10-27 22:10:00|11604.3|11603.4|11604.3|11603.4|11604.6|11603.7|11604|11603|70
1635372900000|2021-10-27 22:15:00|11604.4|11603.5|11604.2|11603.3|11604.4|11603.5|11604|11603.1|48
1635373200000|2021-10-27 22:20:00|11604.1|11603.2|11604.6|11603.7|11604.8|11603.9|11604|11603.1|54
1635373500000|2021-10-27 22:25:00|11604.7|11603.8|11605.1|11604.2|11605.6|11604.7|11604.5|11603.5|47
1635373800000|2021-10-27 22:30:00|11605|11604.1|11605.1|11604.2|11605.8|11604.7|11604.9|11603.9|86
1635374100000|2021-10-27 22:35:00|11605|11604.1|11605|11604.1|11605.6|11604.5|11604.9|11604|86
1635374400000|2021-10-27 22:40:00|11604.9|11604|11605|11604.1|11605.2|11604.3|11604.9|11604|103
1635374700000|2021-10-27 22:45:00|11605.1|11604.2|11604.4|11603.5|11605.6|11604.5|11604.1|11603.1|140
1635375000000|2021-10-27 22:50:00|11604.3|11603.4|11603.5|11602.6|11604.4|11603.5|11603.3|11602.4|114
1635375300000|2021-10-27 22:55:00|11603.4|11602.5|11603|11602.1|11604|11603.1|11602.3|11601.4|214
1635375600000|2021-10-27 23:00:00|11603.1|11602.2|11601.4|11600.5|11603.1|11602.2|11600.9|11600|131
1635375900000|2021-10-27 23:05:00|11601.3|11600.4|11601.1|11600.2|11602.1|11601.2|11600.9|11600|153
1635376200000|2021-10-27 23:10:00|11601.2|11600.3|11601.2|11600.3|11601.6|11600.7|11600.7|11599.8|126
1635376500000|2021-10-27 23:15:00|11601.1|11600.2|11600|11599.1|11601.2|11600.3|11599.8|11598.9|89
1635376800000|2021-10-27 23:20:00|11600.1|11599.2|11600|11599.4|11600.2|11599.4|11599.7|11598.8|68
1635377100000|2021-10-27 23:25:00|11600.1|11599.2|11600.2|11599.3|11600.2|11599.4|11599.4|11598.7|89
1635377400000|2021-10-27 23:30:00|11600.1|11599.2|11600.1|11599.2|11600.8|11599.9|11599.6|11598.8|102
1635377700000|2021-10-27 23:35:00|11600.2|11599.3|11599.7|11598.8|11600.7|11599.8|11599.6|11598.7|86
1635378000000|2021-10-27 23:40:00|11599.6|11598.7|11600.2|11599.3|11600.8|11599.9|11599.5|11598.6|117
1635378300000|2021-10-27 23:45:00|11600.1|11599.2|11599.7|11598.8|11600.4|11599.5|11599.5|11598.7|122
1635378600000|2021-10-27 23:50:00|11599.6|11598.7|11599.9|11599|11600.3|11599.4|11599.5|11598.6|134
1635378900000|2021-10-27 23:55:00|11599.8|11598.9|11599.1|11598.2|11600.9|11600.1|11599|11598.1|212
1635379200000|2021-10-28 00:00:00|11599|11598.1|11599.7|11598.8|11601.9|11601|11598.6|11597.9|447
1635379500000|2021-10-28 00:05:00|11599.8|11598.9|11598.9|11598.3|11599.9|11599|11598.4|11597.5|290
1635379800000|2021-10-28 00:10:00|11598.8|11598.2|11595.6|11594.7|11599.4|11598.5|11594.4|11593.5|264
1635380100000|2021-10-28 00:15:00|11595.5|11594.6|11595.4|11594.8|11596.5|11595.6|11595.1|11594.3|189
1635380400000|2021-10-28 00:20:00|11595.5|11594.9|11596.2|11595.3|11597.3|11596.5|11595.5|11594.8|160
1635380700000|2021-10-28 00:25:00|11596.1|11595.2|11593.7|11592.8|11596.5|11595.6|11593.1|11592.3|175
1635381000000|2021-10-28 00:30:00|11593.6|11592.7|11592.7|11591.8|11593.8|11593|11592.3|11591.4|258
1635381300000|2021-10-28 00:35:00|11592.6|11591.7|11591.6|11591|11593.8|11593|11591.5|11590.9|254
1635381600000|2021-10-28 00:40:00|11591.5|11590.9|11593.8|11592.9|11594.1|11593.4|11591.5|11590.9|228
1635381900000|2021-10-28 00:45:00|11593.7|11593.2|11592.7|11591.8|11593.8|11593.2|11592.1|11591.4|280
1635382200000|2021-10-28 00:50:00|11592.6|11592|11591.1|11590.2|11593.8|11593.1|11590.9|11590|308
1635382500000|2021-10-28 00:55:00|11590.9|11590|11592.9|11592.3|11593.6|11592.8|11590.5|11589.7|236
1635382800000|2021-10-28 01:00:00|11593.2|11592.4|11593.4|11592.8|11594.1|11593.5|11592.4|11591.7|333
1635383100000|2021-10-28 01:05:00|11593.2|11592.5|11591.4|11590.8|11594.2|11593.3|11591.2|11590.4|309
1635383400000|2021-10-28 01:10:00|11591.5|11590.9|11592.4|11591.8|11592.8|11592|11589.6|11588.9|365
1635383700000|2021-10-28 01:15:00|11592.5|11591.9|11592.6|11591.7|11594.2|11593.4|11591.9|11591.2|357
1635384000000|2021-10-28 01:20:00|11592.5|11591.6|11593|11592.4|11593.1|11592.4|11591.5|11590.8|258
1635384300000|2021-10-28 01:25:00|11593.1|11592.5|11593.9|11593|11594.1|11593.4|11592.2|11591.6|313
1635384600000|2021-10-28 01:30:00|11593.8|11592.9|11592.4|11591.8|11594.9|11594.3|11591.8|11591.2|341
1635384900000|2021-10-28 01:35:00|11592.5|11591.9|11595.2|11594.3|11595.6|11594.8|11591.3|11590.7|362
1635385200000|2021-10-28 01:40:00|11595|11594.4|11595.4|11594.8|11596.5|11595.7|11594.4|11593.6|417
1635385500000|2021-10-28 01:45:00|11595.3|11594.7|11598.7|11597.8|11598.8|11597.9|11595.3|11594.4|399
1635385800000|2021-10-28 01:50:00|11598.6|11597.7|11604|11603.1|11604.6|11603.9|11597.9|11597.2|444
1635386100000|2021-10-28 01:55:00|11603.9|11603|11604.6|11603.7|11605.1|11604.4|11603.2|11602.5|429
1635386400000|2021-10-28 02:00:00|11604.4|11603.8|11604.9|11604.3|11605.3|11604.7|11602.8|11602.2|415
1635386700000|2021-10-28 02:05:00|11605|11604.4|11607.2|11606.6|11608.7|11608|11604.4|11603.7|328
1635387000000|2021-10-28 02:10:00|11607.3|11606.7|11609.1|11608.5|11609.7|11609|11606.4|11605.5|262
1635387300000|2021-10-28 02:15:00|11609.2|11608.3|11605.6|11604.7|11609.6|11608.8|11605|11604.1|326
1635387600000|2021-10-28 02:20:00|11605.7|11604.8|11605.2|11604.6|11606.8|11605.9|11605|11604.2|363
1635387900000|2021-10-28 02:25:00|11605.3|11604.4|11604.7|11603.8|11605.6|11604.9|11604.5|11603.6|311
1635388200000|2021-10-28 02:30:00|11604.6|11603.7|11604.9|11604.3|11605.6|11604.9|11604.2|11603.6|278
1635388500000|2021-10-28 02:35:00|11605|11604.4|11607.5|11606.9|11607.8|11607.1|11604.3|11603.7|401
1635388800000|2021-10-28 02:40:00|11607.6|11607|11609.5|11608.9|11609.8|11608.9|11607.1|11606.4|387
1635389100000|2021-10-28 02:45:00|11609.4|11608.8|11609.1|11608.2|11609.9|11609.2|11607.4|11606.7|408
1635389400000|2021-10-28 02:50:00|11609.2|11608.3|11609.4|11608.8|11610.3|11609.4|11609|11608.2|191
1635389700000|2021-10-28 02:55:00|11609.5|11608.9|11609.7|11608.8|11609.7|11608.9|11608.2|11607.5|236
1635390000000|2021-10-28 03:00:00|11609.6|11608.7|11607.3|11606.7|11609.6|11608.9|11606.9|11606.2|267
1635390300000|2021-10-28 03:05:00|11607.1|11606.5|11607.5|11606.6|11608|11607.4|11606.6|11606|162
1635390600000|2021-10-28 03:10:00|11607.4|11606.8|11606.6|11605.7|11607.7|11606.9|11606.3|11605.6|206
1635390900000|2021-10-28 03:15:00|11606.7|11605.8|11606.4|11605.8|11607.5|11606.8|11606.1|11605.4|248
1635391200000|2021-10-28 03:20:00|11606.3|11605.7|11605.2|11604.3|11606.5|11605.8|11604.8|11604|148
1635391500000|2021-10-28 03:25:00|11605.1|11604.2|11605|11604.4|11605.4|11604.8|11604.4|11603.7|137
1635391800000|2021-10-28 03:30:00|11604.9|11604.3|11605|11604.4|11605.5|11604.9|11603.3|11602.7|257
1635392100000|2021-10-28 03:35:00|11605.1|11604.5|11605.1|11604.2|11606.2|11605.6|11604.8|11604.1|201
1635392400000|2021-10-28 03:40:00|11605.2|11604.3|11605.5|11604.9|11606.1|11605.3|11604.9|11604.1|213
1635392700000|2021-10-28 03:45:00|11605.6|11605|11605.4|11604.8|11605.6|11605|11604.4|11603.7|175
1635393000000|2021-10-28 03:50:00|11605.3|11604.7|11605.4|11604.8|11605.8|11605.1|11604.8|11604.2|137
1635393300000|2021-10-28 03:55:00|11605.5|11604.9|11606|11605.4|11606.7|11606|11605.4|11604.8|178
1635393600000|2021-10-28 04:00:00|11606.1|11605.5|11605.8|11604.9|11606.2|11605.5|11605.2|11604.6|163
1635393900000|2021-10-28 04:05:00|11605.6|11605|11605.6|11605|11606.5|11605.9|11605.4|11604.8|159
1635394200000|2021-10-28 04:10:00|11605.8|11605.2|11605.8|11605.2|11606.7|11606.1|11605.4|11604.7|119
1635394500000|2021-10-28 04:15:00|11605.7|11605.1|11604.8|11604.2|11605.9|11605.3|11604.7|11604|106
1635394800000|2021-10-28 04:20:00|11604.9|11604.3|11606|11605.1|11606.5|11605.8|11604.4|11603.8|211
1635395100000|2021-10-28 04:25:00|11605.8|11605.2|11606.3|11605.7|11607.1|11606.4|11605.8|11605.1|160
1635395400000|2021-10-28 04:30:00|11606.1|11605.5|11605.1|11604.5|11606.6|11606|11604.6|11603.9|250
1635395700000|2021-10-28 04:35:00|11605|11604.4|11604.5|11603.9|11605.1|11604.5|11604|11603.3|110
1635396000000|2021-10-28 04:40:00|11604.6|11604|11606.5|11605.9|11607|11606.2|11604.5|11603.9|150
1635396300000|2021-10-28 04:45:00|11606.6|11606|11607.1|11606.5|11607.1|11606.5|11606.3|11605.7|122
1635396600000|2021-10-28 04:50:00|11607|11606.4|11606.4|11605.8|11607.1|11606.4|11605.9|11605.2|217
1635396900000|2021-10-28 04:55:00|11606.5|11605.9|11607|11606.4|11607.7|11607.1|11606.5|11605.9|194
1635397200000|2021-10-28 05:00:00|11607.1|11606.5|11607|11606.4|11608.2|11607.6|11606.8|11606.1|173
1635397500000|2021-10-28 05:05:00|11607.1|11606.2|11605.5|11604.9|11607.1|11606.4|11605.3|11604.6|182
1635397800000|2021-10-28 05:10:00|11605.6|11605|11604.9|11604.3|11606.6|11605.9|11604.8|11604.1|212
1635398100000|2021-10-28 05:15:00|11605|11604.4|11604.5|11603.9|11605.3|11604.7|11604.2|11603.3|249
1635398400000|2021-10-28 05:20:00|11604.4|11603.8|11605|11604.4|11605.2|11604.6|11604.4|11603.8|107
1635398700000|2021-10-28 05:25:00|11604.9|11604.3|11604.8|11604.2|11605|11604.4|11604|11603.4|125
1635399000000|2021-10-28 05:30:00|11604.7|11604.1|11603.5|11602.9|11604.9|11604.3|11603.1|11602.5|149
1635399300000|2021-10-28 05:35:00|11603.6|11603|11604.2|11603.6|11604.4|11603.8|11603.1|11602.5|138
1635399600000|2021-10-28 05:40:00|11604|11603.4|11604.3|11603.7|11604.4|11603.8|11603.7|11603.1|131
1635399900000|2021-10-28 05:45:00|11604.2|11603.6|11605|11604.1|11605.3|11604.7|11604.2|11603.6|227
1635400200000|2021-10-28 05:50:00|11604.9|11604.3|11602.9|11602.3|11605|11604.4|11602.5|11601.7|275
1635400500000|2021-10-28 05:55:00|11603|11602.1|11601.4|11600.5|11603.2|11602.6|11600.8|11600.1|217
1635400800000|2021-10-28 06:00:00|11601.3|11600.7|11603.1|11602.2|11603.7|11602.9|11600.7|11600|440
1635401100000|2021-10-28 06:05:00|11603|11602.1|11603.3|11602.4|11604.6|11604|11601.8|11601.1|520
1635401400000|2021-10-28 06:10:00|11603|11602.5|11601.8|11601.2|11603.8|11603|11601|11600.1|412
1635401700000|2021-10-28 06:15:00|11601.9|11601.3|11598.7|11598.1|11602.1|11601.5|11598.1|11597.2|366
1635402000000|2021-10-28 06:20:00|11598.9|11598|11600.2|11599.3|11600.9|11600.2|11598.5|11597.8|341
1635402300000|2021-10-28 06:25:00|11600.1|11599.2|11603|11602.4|11603.3|11602.6|11599.1|11598.2|409
1635402600000|2021-10-28 06:30:00|11602.9|11602.3|11605.9|11605.3|11606.7|11606|11602.3|11601.6|529
1635402900000|2021-10-28 06:35:00|11606|11605.4|11606.1|11605.5|11606.3|11605.6|11604.5|11603.7|410
1635403200000|2021-10-28 06:40:00|11606.2|11605.6|11602|11601.1|11606.4|11605.8|11601.8|11601|599
1635403500000|2021-10-28 06:45:00|11601.9|11601.3|11600.8|11599.9|11603.3|11602.6|11600.2|11599.4|447
1635403800000|2021-10-28 06:50:00|11600.9|11600|11598.1|11597.5|11601.3|11600.6|11597.7|11596.9|452
1635404100000|2021-10-28 06:55:00|11598.2|11597.6|11598.3|11597.4|11599.4|11598.5|11596.5|11595.7|507
1635404400000|2021-10-28 07:00:00|11598.4|11597.5|11600.6|11599.7|11600.8|11599.9|11595.7|11594.9|759
1635404700000|2021-10-28 07:05:00|11600.5|11599.6|11599.9|11599.3|11601.8|11600.9|11598.1|11597.3|741
1635405000000|2021-10-28 07:10:00|11600|11599.4|11598.1|11597.5|11602.1|11601.3|11598|11597.3|597
1635405300000|2021-10-28 07:15:00|11598.3|11597.4|11598.6|11597.7|11600.4|11599.6|11597.6|11596.8|614
1635405600000|2021-10-28 07:20:00|11598.8|11597.9|11597.5|11596.6|11601|11600.1|11597.3|11596.5|560
1635405900000|2021-10-28 07:25:00|11597.4|11596.8|11601.2|11600.3|11601.4|11600.7|11597.4|11596.7|602
1635406200000|2021-10-28 07:30:00|11601.3|11600.4|11605.8|11604.9|11605.9|11605|11600.3|11599.5|552
1635406500000|2021-10-28 07:35:00|11605.6|11605|11609.8|11608.9|11610.2|11609.5|11605|11604.3|675
1635406800000|2021-10-28 07:40:00|11609.9|11609|11612|11611.1|11614.3|11613.4|11609.9|11609|737
1635407100000|2021-10-28 07:45:00|11611.9|11611.3|11610.7|11609.8|11613.4|11612.6|11610.1|11609.2|567
1635407400000|2021-10-28 07:50:00|11611.2|11610.1|11610.7|11609.8|11613|11612.2|11610|11609.3|517
1635407700000|2021-10-28 07:55:00|11610.6|11609.7|11609|11608.4|11611.9|11611.2|11608.3|11607.6|464
1635408000000|2021-10-28 08:00:00|11608.8|11608.2|11612.9|11612|11613.3|11612.4|11608.8|11608.2|563
1635408300000|2021-10-28 08:05:00|11613|11612.1|11613.6|11612.7|11615|11614.1|11611.9|11611|526
1635408600000|2021-10-28 08:10:00|11613.4|11612.5|11611.8|11610.9|11614|11613.3|11611.5|11610.6|460
1635408900000|2021-10-28 08:15:00|11611.7|11610.8|11605.8|11604.9|11611.9|11611|11603.6|11602.7|641
1635409200000|2021-10-28 08:20:00|11605.4|11604.5|11601.4|11600.5|11605.4|11604.6|11601.2|11600.3|620
1635409500000|2021-10-28 08:25:00|11601.3|11600.4|11598.8|11597.9|11601.7|11600.8|11597.2|11596.5|734
1635409800000|2021-10-28 08:30:00|11598.5|11597.8|11598.9|11598|11599|11598.2|11597.3|11596.5|571
1635410100000|2021-10-28 08:35:00|11598.7|11598.1|11593.3|11592.4|11600.8|11600.1|11592.3|11591.4|693
1635410400000|2021-10-28 08:40:00|11593.4|11592.5|11592.1|11591.5|11594.4|11593.5|11591.6|11590.8|633
1635410700000|2021-10-28 08:45:00|11592|11591.4|11593.1|11592.2|11595|11594.2|11591.9|11591.2|550
1635411000000|2021-10-28 08:50:00|11592.9|11592.3|11586.6|11585.7|11593|11592.4|11583.7|11582.8|874
1635411300000|2021-10-28 08:55:00|11586.5|11585.9|11590.8|11589.9|11590.9|11590.1|11585.3|11584.7|605
1635411600000|2021-10-28 09:00:00|11590.7|11589.8|11588.2|11587.6|11594.1|11593.3|11588.2|11587.5|532
1635411900000|2021-10-28 09:05:00|11588.1|11587.5|11588.4|11587.5|11589.6|11588.8|11587|11586.2|451
1635412200000|2021-10-28 09:10:00|11588.5|11587.6|11588.7|11587.8|11590.9|11590.1|11587.3|11586.6|533
1635412500000|2021-10-28 09:15:00|11588.8|11587.9|11590.4|11589.5|11590.6|11589.8|11586.8|11585.9|467
1635412800000|2021-10-28 09:20:00|11590.5|11589.6|11591.5|11590.6|11592.1|11591.2|11586.4|11585.5|523
1635413100000|2021-10-28 09:25:00|11591.4|11590.5|11588.1|11587.5|11592.4|11591.7|11585.7|11584.8|524
1635413400000|2021-10-28 09:30:00|11588|11587.4|11583.6|11582.7|11588.3|11587.5|11582.7|11582|615
1635413700000|2021-10-28 09:35:00|11583.7|11582.8|11587.6|11587|11588.7|11588|11582.7|11581.8|486
1635414000000|2021-10-28 09:40:00|11587.8|11587.2|11587.2|11586.6|11590.6|11589.8|11586.8|11585.9|515
1635414300000|2021-10-28 09:45:00|11587.3|11586.7|11585.9|11585|11590.5|11589.7|11584.4|11583.7|688
1635414600000|2021-10-28 09:50:00|11586|11585.1|11591.7|11590.8|11592.3|11591.4|11585.8|11585|511
1635414900000|2021-10-28 09:55:00|11591.5|11590.9|11593.3|11592.4|11593.8|11593|11591.4|11590.7|578
1635415200000|2021-10-28 10:00:00|11593.1|11592.5|11592.6|11592|11593.8|11593|11591.3|11590.7|628
1635415500000|2021-10-28 10:05:00|11592.8|11591.9|11597.1|11596.2|11597.4|11596.5|11592.6|11591.8|599
1635415800000|2021-10-28 10:10:00|11597.2|11596.3|11595.5|11594.9|11598.5|11597.6|11595.3|11594.6|418
1635416100000|2021-10-28 10:15:00|11595.4|11594.8|11596.6|11595.7|11598.2|11597.5|11594.7|11593.8|359
1635416400000|2021-10-28 10:20:00|11596.8|11595.9|11599.6|11599|11600.1|11599.2|11595.5|11594.7|426
1635416700000|2021-10-28 10:25:00|11599.8|11598.9|11600.3|11599.7|11601.6|11600.7|11599.4|11598.7|332
1635417000000|2021-10-28 10:30:00|11600.2|11599.6|11601.4|11600.5|11601.4|11600.6|11598.4|11597.6|365
1635417300000|2021-10-28 10:35:00|11601.3|11600.4|11599.9|11599.3|11601.4|11600.7|11599.1|11598.5|303
1635417600000|2021-10-28 10:40:00|11600|11599.4|11599.7|11599.1|11601|11600.4|11599.1|11598.4|300
1635417900000|2021-10-28 10:45:00|11599.6|11599|11605.1|11604.5|11605.4|11604.6|11599.6|11599|403
1635418200000|2021-10-28 10:50:00|11605.2|11604.6|11605.7|11605.1|11607.7|11606.8|11604.2|11603.4|462
1635418500000|2021-10-28 10:55:00|11605.9|11605|11606.7|11606.1|11607.3|11606.7|11604.8|11604.2|404
1635418800000|2021-10-28 11:00:00|11606.9|11606.3|11608.4|11607.5|11608.6|11608|11605.7|11605|379
1635419100000|2021-10-28 11:05:00|11608.3|11607.4|11608.1|11607.2|11609.1|11608.3|11607.1|11606.5|520
1635419400000|2021-10-28 11:10:00|11608|11607.4|11607|11606.4|11609|11608.2|11606.2|11605.3|470
1635419700000|2021-10-28 11:15:00|11607.1|11606.5|11606.3|11605.4|11608.4|11607.7|11605.2|11604.3|514
1635420000000|2021-10-28 11:20:00|11606.4|11605.5|11606.3|11605.4|11607.5|11606.7|11603.9|11603|458
1635420300000|2021-10-28 11:25:00|11606.4|11605.5|11606.8|11606.2|11608.4|11607.6|11606|11605.3|444
1635420600000|2021-10-28 11:30:00|11606.7|11606.1|11608.1|11607.5|11609|11608.3|11606.7|11605.9|499
1635420900000|2021-10-28 11:35:00|11608.2|11607.3|11605|11604.1|11608.4|11607.5|11604.7|11603.8|464
1635421200000|2021-10-28 11:40:00|11604.9|11604|11604.2|11598.3|11605.8|11605.1|11600.2|11597.5|587
1635421500000|2021-10-28 11:45:00|11604.7|11597.7|11613.1|11612.2|11618.3|11617.4|11602.3|11597.6|1262
1635421800000|2021-10-28 11:50:00|11613|11612.1|11602.6|11601.7|11613.8|11612.9|11602|11601.1|780
1635422100000|2021-10-28 11:55:00|11602.7|11601.8|11597.3|11596.4|11602.7|11601.8|11592.6|11591.7|983
1635422400000|2021-10-28 12:00:00|11597.5|11596.6|11596.8|11595.9|11599.4|11598.5|11591.1|11589.3|824
1635422700000|2021-10-28 12:05:00|11596.6|11595.7|11593.5|11592.6|11596.8|11595.9|11592.1|11591.2|774
1635423000000|2021-10-28 12:10:00|11593.4|11592.5|11592.6|11592|11593.7|11593|11590.6|11589.8|729
1635423300000|2021-10-28 12:15:00|11592.8|11591.9|11584.9|11584|11594.8|11593.9|11584.8|11583.9|779
1635423600000|2021-10-28 12:20:00|11584.8|11583.9|11585.3|11584.4|11590.5|11589.6|11582.6|11581.7|1030
1635423900000|2021-10-28 12:25:00|11585.2|11584.3|11589.1|11587|11590.3|11587.7|11585|11584.1|777
1635424200000|2021-10-28 12:30:00|11589.2|11586.9|11591.3|11590.1|11601.6|11600.7|11587.4|11585.7|1559
1635424500000|2021-10-28 12:35:00|11591.2|11590|11594.6|11594|11597.5|11596.6|11590|11589.1|1012
1635424800000|2021-10-28 12:40:00|11594.5|11593.9|11620.6|11619.7|11625.4|11624.5|11594.5|11593.9|1579
1635425100000|2021-10-28 12:45:00|11620.4|11619.5|11620|11619.1|11636.5|11635.4|11618.4|11617.3|1679
1635425400000|2021-10-28 12:50:00|11619.9|11619|11624.5|11623.6|11625.8|11624.9|11616.6|11615.7|1278
1635425700000|2021-10-28 12:55:00|11624.4|11623.5|11630.4|11629.5|11635.2|11634.3|11623|11622.1|1148
1635426000000|2021-10-28 13:00:00|11630.3|11629.4|11627.3|11626.4|11638.8|11637.9|11624.9|11624|1236
1635426300000|2021-10-28 13:05:00|11627.2|11626.3|11639.7|11638.8|11639.7|11638.8|11627.2|11626.3|1277
1635426600000|2021-10-28 13:10:00|11639.6|11639|11641.1|11640.2|11644.3|11643.4|11637|11636.2|1161
1635426900000|2021-10-28 13:15:00|11641.2|11640.3|11643|11642.4|11644.8|11643.9|11635.4|11634.5|1096
1635427200000|2021-10-28 13:20:00|11643.1|11642.2|11641.7|11640.8|11648.4|11647.5|11640.7|11639.8|1064
1635427500000|2021-10-28 13:25:00|11641.6|11640.7|11638.8|11637.9|11642.5|11641.8|11636|11635.1|1102
1635427800000|2021-10-28 13:30:00|11638.9|11638|11635.5|11634.6|11642.1|11641.2|11628.9|11628|1606
1635428100000|2021-10-28 13:35:00|11635.2|11634.3|11634.7|11633.8|11638.3|11637.5|11632.4|11631.8|1290
1635428400000|2021-10-28 13:40:00|11634.5|11633.6|11642.7|11641.8|11645|11644.1|11632.9|11632|1245
1635428700000|2021-10-28 13:45:00|11642.6|11641.7|11644.4|11643.8|11646|11645.1|11642.2|11641.4|962
1635429000000|2021-10-28 13:50:00|11644.5|11643.9|11655.7|11654.8|11655.8|11654.9|11644.5|11643.9|1070
1635429300000|2021-10-28 13:55:00|11655.8|11654.9|11658|11657.1|11660.6|11659.7|11655.5|11654.6|1130
1635429600000|2021-10-28 14:00:00|11658.3|11657.4|11661.8|11661.2|11662.1|11661.4|11657.9|11657.3|1015
1635429900000|2021-10-28 14:05:00|11661.9|11661.3|11672|11671.4|11675.4|11674.5|11661.3|11660.6|1145
1635430200000|2021-10-28 14:10:00|11672.2|11671.3|11675.9|11675|11678|11677.1|11670.4|11669.5|928
1635430500000|2021-10-28 14:15:00|11675.7|11675.1|11680.7|11680.1|11680.8|11680.2|11673|11672.1|825
1635430800000|2021-10-28 14:20:00|11681.2|11680.6|11680.4|11679.8|11683.6|11682.8|11676.5|11675.9|918
1635431100000|2021-10-28 14:25:00|11680.5|11679.5|11676.2|11675.3|11681.1|11680.5|11674.8|11674|930
1635431400000|2021-10-28 14:30:00|11676.1|11675.5|11672.9|11672|11677.7|11676.8|11670.8|11669.9|836
1635431700000|2021-10-28 14:35:00|11672.7|11672.1|11672.6|11671.7|11676.7|11676.1|11671.3|11670.5|945
1635432000000|2021-10-28 14:40:00|11672.5|11671.6|11674.7|11674.1|11675|11674.4|11669.6|11668.8|858
1635432300000|2021-10-28 14:45:00|11674.6|11674|11676|11675.1|11678.1|11677.2|11673.9|11673.2|845
1635432600000|2021-10-28 14:50:00|11676.1|11675.2|11683.1|11682.2|11687.2|11686.3|11675.6|11674.7|1139
1635432900000|2021-10-28 14:55:00|11683|11682.4|11676.2|11675.3|11687|11686.3|11675.5|11674.8|1208
1635433200000|2021-10-28 15:00:00|11676.1|11675.2|11680.9|11680|11682.7|11681.8|11674.9|11674.2|1068
1635433500000|2021-10-28 15:05:00|11680.8|11679.9|11682.9|11682|11684.6|11683.9|11678.4|11677.6|837
1635433800000|2021-10-28 15:10:00|11683|11682.1|11681.9|11681.3|11684.9|11684.3|11681.3|11680.4|745
1635434100000|2021-10-28 15:15:00|11682|11681.1|11684.3|11683.7|11684.6|11683.9|11678.9|11678.1|878
1635434400000|2021-10-28 15:20:00|11684.2|11683.6|11681|11680.4|11686.7|11685.9|11680.3|11679.5|843
1635434700000|2021-10-28 15:25:00|11680.9|11680.3|11681.4|11680.8|11684.8|11684.1|11680.8|11680.2|771
1635435000000|2021-10-28 15:30:00|11681.3|11680.7|11684.1|11683.5|11684.7|11683.9|11680.9|11680.2|733
1635435300000|2021-10-28 15:35:00|11684|11683.4|11687.9|11687|11687.9|11687.2|11683.8|11682.9|636
1635435600000|2021-10-28 15:40:00|11687.8|11686.9|11687.5|11686.9|11689.8|11689|11685.7|11684.9|613
1635435900000|2021-10-28 15:45:00|11687.1|11686.5|11689.9|11689|11692.6|11691.9|11686.5|11685.6|583
1635436200000|2021-10-28 15:50:00|11690|11689.1|11688.2|11687.6|11690.3|11689.7|11686.7|11686|703
1635436500000|2021-10-28 15:55:00|11688.3|11687.7|11684.6|11684|11690.4|11689.7|11683.8|11683.1|602
1635436800000|2021-10-28 16:00:00|11684.4|11683.8|11680.7|11680.1|11685.8|11685|11679.9|11679.2|640
1635437100000|2021-10-28 16:05:00|11680.5|11679.9|11678.4|11677.8|11680.9|11680.1|11677.8|11677|417
1635437400000|2021-10-28 16:10:00|11678.3|11677.7|11681.8|11681.2|11682|11681.3|11678.2|11677.6|438
1635437700000|2021-10-28 16:15:00|11681.9|11681.3|11683.4|11682.5|11685.5|11684.9|11681.7|11681|475
1635438000000|2021-10-28 16:20:00|11683.5|11682.6|11684.5|11683.6|11686.1|11685.3|11682.8|11682.1|480
1635438300000|2021-10-28 16:25:00|11684.6|11683.7|11687.4|11686.5|11687.6|11686.7|11683.9|11683|479
1635438600000|2021-10-28 16:30:00|11687.5|11686.6|11688.4|11687.5|11688.7|11688.1|11686.3|11685.5|285
1635438900000|2021-10-28 16:35:00|11688.5|11687.6|11686.5|11685.9|11688.7|11688.1|11686.3|11685.5|383
1635439200000|2021-10-28 16:40:00|11686.6|11685.7|11680.5|11679.6|11686.7|11686|11680.2|11679.4|363
1635439500000|2021-10-28 16:45:00|11680.6|11679.7|11681.3|11680.4|11683.8|11682.9|11679.4|11678.8|440
1635439800000|2021-10-28 16:50:00|11681.4|11680.5|11683.5|11682.9|11685|11684.3|11680.5|11679.8|465
1635440100000|2021-10-28 16:55:00|11683.7|11682.8|11679|11678.1|11685.8|11685|11678|11677.2|585
1635440400000|2021-10-28 17:00:00|11678.9|11678|11679.4|11678.8|11680.8|11680.1|11677.1|11676.4|645
1635440700000|2021-10-28 17:05:00|11679.5|11678.9|11677|11676.1|11680.1|11679.4|11671.8|11670.9|616
1635441000000|2021-10-28 17:10:00|11677.1|11676.2|11682.3|11681.4|11682.3|11681.4|11676.4|11675.6|452
1635441300000|2021-10-28 17:15:00|11682.2|11681.3|11681|11680.4|11683.3|11682.4|11680.1|11679.2|528
1635441600000|2021-10-28 17:20:00|11681.1|11680.5|11680.9|11680|11683.2|11682.4|11679.3|11678.6|495
1635441900000|2021-10-28 17:25:00|11681|11680.1|11681.3|11680.4|11683.6|11682.8|11681|11680.1|444
1635442200000|2021-10-28 17:30:00|11681.4|11680.5|11685.1|11684.5|11685.7|11685|11680.2|11679.3|396
1635442500000|2021-10-28 17:35:00|11685.2|11684.6|11684.8|11684.2|11685.3|11684.7|11682.9|11682.1|347
1635442800000|2021-10-28 17:40:00|11684.6|11684|11687.1|11686.2|11687.3|11686.6|11683.7|11683|415
1635443100000|2021-10-28 17:45:00|11687.2|11686.3|11687.5|11686.9|11688.1|11687.4|11684.7|11684.1|427
1635443400000|2021-10-28 17:50:00|11687.4|11686.8|11686.9|11686.3|11689.1|11688.4|11686.8|11686.1|297
1635443700000|2021-10-28 17:55:00|11686.8|11686.2|11687.8|11687.2|11688.6|11687.8|11686.8|11686.2|217
1635444000000|2021-10-28 18:00:00|11687.6|11687|11689.7|11688.8|11689.7|11689|11687.1|11686.5|293
1635444300000|2021-10-28 18:05:00|11689.5|11688.9|11688.5|11687.9|11689.6|11689|11687.2|11686.5|251
1635444600000|2021-10-28 18:10:00|11688.4|11687.8|11687.4|11686.8|11688.5|11687.9|11686.7|11686|228
1635444900000|2021-10-28 18:15:00|11687.3|11686.7|11686|11685.1|11688.1|11687.4|11685.8|11685|255
1635445200000|2021-10-28 18:20:00|11685.9|11685|11682.5|11681.9|11686|11685.1|11681.7|11680.9|342
1635445500000|2021-10-28 18:25:00|11682.6|11682|11684|11683.1|11685.5|11684.7|11682.3|11681.7|398
1635445800000|2021-10-28 18:30:00|11684.1|11683.2|11684.6|11684|11685.5|11684.7|11683.2|11682.4|321
1635446100000|2021-10-28 18:35:00|11684.7|11683.8|11685|11684.1|11685.2|11684.4|11683.9|11683|230
1635446400000|2021-10-28 18:40:00|11685.1|11684.2|11686.1|11685.2|11686.2|11685.3|11683.4|11682.6|295
1635446700000|2021-10-28 18:45:00|11686.2|11685.3|11686.1|11685.2|11686.2|11685.4|11684.9|11684.1|255
1635447000000|2021-10-28 18:50:00|11686.2|11685.3|11683.8|11683.2|11686.7|11685.8|11683.5|11682.7|277
1635447300000|2021-10-28 18:55:00|11683.9|11683.3|11684|11683.4|11686.7|11686.1|11683.3|11682.5|408
1635447600000|2021-10-28 19:00:00|11683.9|11683.3|11681.6|11680.7|11684.5|11683.8|11679.6|11679|418
1635447900000|2021-10-28 19:05:00|11681.2|11680.6|11682.4|11681.8|11683.3|11682.6|11680.7|11680|276
1635448200000|2021-10-28 19:10:00|11682.6|11681.7|11680.6|11679.7|11683.6|11682.8|11680.4|11679.6|334
1635448500000|2021-10-28 19:15:00|11680.5|11679.6|11683.2|11682.3|11683.7|11682.8|11680.3|11679.5|314
1635448800000|2021-10-28 19:20:00|11683.3|11682.4|11682|11681.4|11683.4|11682.8|11681.3|11680.6|325
1635449100000|2021-10-28 19:25:00|11682.1|11681.5|11682.6|11681.7|11684.1|11683.3|11682.1|11681.4|244
1635449400000|2021-10-28 19:30:00|11682.4|11681.8|11683.5|11682.6|11683.8|11683.1|11681.4|11680.5|401
1635449700000|2021-10-28 19:35:00|11683.4|11682.5|11682.8|11681.9|11684.9|11684|11682.7|11681.9|341
1635450000000|2021-10-28 19:40:00|11682.6|11682|11681.6|11680.7|11684.2|11683.4|11681.5|11680.6|434
1635450300000|2021-10-28 19:45:00|11681.7|11680.8|11684|11683.1|11684|11683.1|11681.3|11680.6|398
1635450600000|2021-10-28 19:50:00|11683.9|11683.3|11683.9|11683|11684.8|11684.1|11682.1|11681.2|615
1635450900000|2021-10-28 19:55:00|11683.8|11682.9|11680.9|11680.3|11684.6|11683.8|11680.5|11679.6|554
1635451200000|2021-10-28 20:00:00|11680.6|11680|11679|11678.1|11681.2|11680.4|11678.5|11677.7|396
1635451500000|2021-10-28 20:05:00|11679.1|11678.2|11681.7|11680.8|11682.1|11681.2|11678.4|11677.7|256
1635451800000|2021-10-28 20:10:00|11681.8|11680.9|11681.8|11680.9|11682.7|11681.8|11681.3|11680.4|162
1635452100000|2021-10-28 20:15:00|11681.9|11681|11682.8|11681.9|11682.8|11682|11681.2|11680.4|159
1635452400000|2021-10-28 20:20:00|11682.7|11681.8|11682.1|11681.2|11682.8|11682|11680.4|11679.7|104
1635452700000|2021-10-28 20:25:00|11682.2|11681.3|11682.2|11681.3|11684.7|11683.9|11682|11681.1|199
1635453000000|2021-10-28 20:30:00|11682.1|11681.2|11682.3|11681.4|11682.4|11681.5|11681|11680.1|172
1635453300000|2021-10-28 20:35:00|11682.2|11681.3|11683.3|11682.4|11683.3|11682.4|11682.1|11681.2|116
1635453600000|2021-10-28 20:40:00|11683.2|11682.3|11683.7|11682.8|11684.9|11684|11683|11682.2|153
1635453900000|2021-10-28 20:45:00|11683.6|11682.7|11683.2|11682.3|11684|11683.1|11682.5|11681.6|139
1635454200000|2021-10-28 20:50:00|11683.1|11682.2|11685.2|11684.3|11685.5|11684.6|11683.1|11682.2|245
1635454500000|2021-10-28 20:55:00|11685.3|11684.4|11684.9|11678.6|11685.5|11684.6|11682.8|11678.2|517
1635454800000|2021-10-28 21:00:00|11684.2|11677.4|11685.5|11678.5|11685.6|11678.6|11684.2|11677.2|59
1635455100000|2021-10-28 21:05:00|11685.8|11678.8|11684|11678.1|11686.5|11679.5|11683.5|11677|122
1635455400000|2021-10-28 21:10:00|11684.2|11677.8|11684.1|11681.7|11684.8|11681.9|11683.1|11676.1|784
1635455700000|2021-10-28 21:15:00|11684|11681.6|11683.9|11681.6|11685.5|11682.3|11683.4|11681|276
1635456000000|2021-10-28 21:20:00|11683.8|11681.7|11684.4|11682.2|11685.6|11682.6|11683.4|11680.7|146
1635456300000|2021-10-28 21:25:00|11684.1|11682.3|11684.4|11682.5|11684.8|11683.2|11683.9|11682|195
1635456600000|2021-10-28 21:30:00|11684.3|11682.7|11684.4|11682.8|11684.7|11683.3|11683.9|11682|151
1635456900000|2021-10-28 21:35:00|11684.5|11682.9|11684.3|11682.1|11684.7|11683|11684|11681.5|156
1635457200000|2021-10-28 21:40:00|11684.2|11682.2|11683.5|11681.9|11685|11682.6|11683.3|11681.5|121
1635457500000|2021-10-28 21:45:00|11683.3|11681.4|11682.4|11679.6|11685.3|11681.9|11681|11676.5|927
1635457800000|2021-10-28 21:50:00|11682.5|11679.7|11684.2|11680|11684.6|11680.4|11680.9|11679|604
1635458100000|2021-10-28 21:55:00|11684.4|11680.1|11684.6|11680.1|11685|11680.9|11682.2|11679.4|385
1635458400000|2021-10-28 22:00:00|11684.4|11680.2|11683.2|11681|11684.7|11682.2|11681.1|11675.9|897
1635458700000|2021-10-28 22:05:00|11683.3|11681.2|11682.9|11680.6|11685.3|11681.6|11682.3|11678.2|693
1635459000000|2021-10-28 22:10:00|11683|11680.8|11681.4|11680.2|11684.3|11680.9|11681.2|11678.7|821
1635459300000|2021-10-28 22:15:00|11681.3|11680.1|11682.7|11681.1|11682.9|11681.4|11680.7|11679.6|435
1635459600000|2021-10-28 22:20:00|11682.6|11681.7|11682.6|11681.7|11683.5|11682.4|11682.1|11680.8|328
1635459900000|2021-10-28 22:25:00|11682.5|11681.6|11682.3|11681.4|11682.6|11681.6|11681.9|11680.9|133
1635460200000|2021-10-28 22:30:00|11682.6|11681.3|11682.9|11681.8|11683.4|11682.5|11682.4|11681.3|124
1635460500000|2021-10-28 22:35:00|11683|11682|11683.1|11681.9|11683.1|11682.1|11681.8|11680.9|199
1635460800000|2021-10-28 22:40:00|11682.9|11682|11682.3|11681.4|11683.2|11682.1|11681.9|11680.9|334
1635461100000|2021-10-28 22:45:00|11682.4|11681.5|11683.5|11682.6|11683.7|11682.6|11682.4|11681.5|74
1635461400000|2021-10-28 22:50:00|11683.4|11682.5|11683|11682.1|11684.3|11683.2|11683|11681.8|107
1635461700000|2021-10-28 22:55:00|11683.1|11682|11684.5|11683.6|11684.6|11683.7|11683|11682|111
1635462000000|2021-10-28 23:00:00|11684.4|11683.5|11683.3|11682.4|11684.7|11683.8|11683.1|11682.2|168
1635462300000|2021-10-28 23:05:00|11683.4|11682.5|11682.5|11681.6|11684.4|11683.5|11682.4|11681.5|141
1635462600000|2021-10-28 23:10:00|11682.4|11681.5|11683.4|11682.5|11683.4|11682.7|11681.5|11680.6|121
1635462900000|2021-10-28 23:15:00|11683.2|11682.6|11683.4|11682.5|11683.4|11682.6|11683.1|11682.3|50
1635463200000|2021-10-28 23:20:00|11683.2|11682.6|11683.5|11682.6|11683.8|11683.1|11683.2|11682.3|70
1635463500000|2021-10-28 23:25:00|11683.3|11682.7|11683.9|11683|11684|11683.2|11682.9|11682|82
1635463800000|2021-10-28 23:30:00|11684|11683.1|11687.4|11686.5|11687.5|11686.6|11683.3|11682.4|208
1635464100000|2021-10-28 23:35:00|11687.5|11686.6|11686.3|11685.4|11687.5|11686.6|11686.2|11685.3|110
1635464400000|2021-10-28 23:40:00|11686.2|11685.3|11686.2|11685.3|11686.4|11685.5|11685.4|11684.6|127
1635464700000|2021-10-28 23:45:00|11686.3|11685.4|11684.4|11683.5|11686.3|11685.4|11684.4|11683.5|83
1635465000000|2021-10-28 23:50:00|11684.5|11683.6|11684.8|11683.9|11685.3|11684.5|11684.1|11683.3|71
1635465300000|2021-10-28 23:55:00|11684.9|11684|11682.8|11681.9|11685.1|11684.2|11682.2|11681.4|97
1635465600000|2021-10-29 00:00:00|11682.6|11682|11687.7|11686.8|11687.8|11686.9|11682|11681.3|436
1635465900000|2021-10-29 00:05:00|11687.8|11686.9|11690.1|11689.5|11690.4|11689.7|11687.5|11686.6|277
1635466200000|2021-10-29 00:10:00|11690.3|11689.4|11689.6|11688.7|11690.3|11689.4|11688.3|11687.5|302
1635466500000|2021-10-29 00:15:00|11689.5|11688.6|11687|11686.1|11690.5|11689.6|11686.8|11686|385
1635466800000|2021-10-29 00:20:00|11687.1|11686.2|11685.2|11684.3|11687.4|11686.5|11684.3|11683.4|331
1635467100000|2021-10-29 00:25:00|11685.3|11684.4|11685.1|11684.2|11685.3|11684.5|11683.2|11682.3|388
1635467400000|2021-10-29 00:30:00|11685|11684.1|11683|11682.1|11685.2|11684.3|11682.8|11681.9|368
1635467700000|2021-10-29 00:35:00|11683.1|11682.2|11683.7|11682.8|11683.8|11682.9|11682.5|11681.7|297
1635468000000|2021-10-29 00:40:00|11683.8|11682.9|11683.4|11682.8|11684.5|11683.6|11682.9|11682.1|262
1635468300000|2021-10-29 00:45:00|11683.6|11682.7|11681.5|11680.9|11683.8|11682.9|11681.1|11680.2|284
1635468600000|2021-10-29 00:50:00|11681.6|11681|11681.4|11680.5|11683.1|11682.2|11680.3|11679.7|430
1635468900000|2021-10-29 00:55:00|11681.3|11680.4|11684.8|11683.9|11684.8|11683.9|11680.7|11679.8|468
1635469200000|2021-10-29 01:00:00|11684.9|11684|11683.7|11683.1|11686.5|11685.8|11683.1|11682.4|537
1635469500000|2021-10-29 01:05:00|11683.6|11683|11682.3|11681.7|11684|11683.3|11682|11681.3|446
1635469800000|2021-10-29 01:10:00|11682.5|11681.6|11683.4|11682.5|11685.9|11685.2|11682.3|11681.5|418
1635470100000|2021-10-29 01:15:00|11683.3|11682.4|11682.6|11681.7|11684.8|11684.1|11682.2|11681.3|319
1635470400000|2021-10-29 01:20:00|11682.5|11681.6|11681.4|11680.5|11682.6|11681.8|11680.7|11680.1|205
1635470700000|2021-10-29 01:25:00|11681.5|11680.6|11679.4|11678.5|11681.8|11680.9|11679.4|11678.5|322
1635471000000|2021-10-29 01:30:00|11679.3|11678.4|11677.3|11676.4|11679.3|11678.6|11676.8|11675.9|361
1635471300000|2021-10-29 01:35:00|11677|11676.3|11676.7|11675.8|11677.4|11676.7|11675.3|11674.4|283
1635471600000|2021-10-29 01:40:00|11676.5|11675.9|11676.4|11675.8|11677.7|11676.9|11675.5|11674.8|330
1635471900000|2021-10-29 01:45:00|11676.6|11675.7|11677.5|11676.6|11678.2|11677.3|11675.8|11675|322
1635472200000|2021-10-29 01:50:00|11677.6|11676.7|11677.6|11677|11679.1|11678.3|11676.7|11676|321
1635472500000|2021-10-29 01:55:00|11677.5|11676.9|11677.7|11677.1|11678.1|11677.5|11676.8|11676|282
1635472800000|2021-10-29 02:00:00|11677.8|11677.2|11675.4|11674.8|11677.8|11677.2|11675.3|11674.6|323
1635473100000|2021-10-29 02:05:00|11675.3|11674.7|11675.2|11674.6|11676.3|11675.6|11674.8|11674.1|268
1635473400000|2021-10-29 02:10:00|11675.1|11674.5|11675.6|11675|11676|11675.3|11674.8|11674|254
1635473700000|2021-10-29 02:15:00|11675.5|11674.9|11674.8|11674.2|11675.8|11675.1|11674.8|11674.1|198
1635474000000|2021-10-29 02:20:00|11674.9|11674.3|11675.4|11674.5|11675.5|11674.7|11674.7|11673.9|206
1635474300000|2021-10-29 02:25:00|11675.3|11674.4|11675.3|11674.7|11675.8|11675.1|11674.9|11674.1|145
1635474600000|2021-10-29 02:30:00|11675.2|11674.6|11673.8|11672.9|11675.5|11674.9|11673.6|11672.9|284
1635474900000|2021-10-29 02:35:00|11673.9|11673|11674.2|11673.6|11674.5|11673.7|11673.6|11672.9|203
1635475200000|2021-10-29 02:40:00|11674.1|11673.5|11676|11675.1|11676.5|11675.7|11673.4|11672.8|206
1635475500000|2021-10-29 02:45:00|11675.8|11675.2|11676.9|11676.3|11677.6|11676.8|11675.7|11675|173
1635475800000|2021-10-29 02:50:00|11676.8|11676.2|11675.8|11674.9|11677.1|11676.4|11675.4|11674.5|124
1635476100000|2021-10-29 02:55:00|11675.9|11675|11676.3|11675.7|11676.5|11675.8|11675.4|11674.5|247
1635476400000|2021-10-29 03:00:00|11676.4|11675.5|11675.4|11674.5|11676.4|11675.5|11674.2|11673.5|230
1635476700000|2021-10-29 03:05:00|11675.1|11674.4|11675.6|11674.7|11675.7|11675|11674.8|11674.1|165
1635477000000|2021-10-29 03:10:00|11675.5|11674.6|11675|11674.1|11675.6|11674.9|11674.3|11673.6|190
1635477300000|2021-10-29 03:15:00|11674.9|11674|11675.5|11674.6|11675.7|11675.1|11674.4|11673.6|233
1635477600000|2021-10-29 03:20:00|11675.7|11674.8|11676.6|11676|11677.1|11676.4|11675.3|11674.5|266
1635477900000|2021-10-29 03:25:00|11676.7|11676.1|11674.8|11674.2|11676.7|11676.1|11673.8|11673.1|261
1635478200000|2021-10-29 03:30:00|11674.9|11674.3|11676|11675.4|11676.3|11675.6|11674|11673.1|280
1635478500000|2021-10-29 03:35:00|11675.9|11675.3|11676.3|11675.7|11677.6|11676.8|11675.8|11675.1|189
1635478800000|2021-10-29 03:40:00|11676.1|11675.5|11676.3|11675.7|11676.4|11675.8|11675.4|11674.8|195
1635479100000|2021-10-29 03:45:00|11676.2|11675.6|11676.5|11675.9|11676.7|11676|11675.5|11674.9|143
1635479400000|2021-10-29 03:50:00|11676.4|11675.8|11677.1|11676.5|11677.6|11676.9|11676.4|11675.8|152
1635479700000|2021-10-29 03:55:00|11677.2|11676.6|11676.7|11676.1|11677.9|11677.3|11676.7|11676.1|115
1635480000000|2021-10-29 04:00:00|11676.6|11676|11677.3|11676.7|11677.5|11676.8|11676.4|11675.8|175
1635480300000|2021-10-29 04:05:00|11677.2|11676.6|11677.2|11676.6|11677.7|11677.1|11676.7|11676|124
1635480600000|2021-10-29 04:10:00|11677|11676.4|11676.9|11676.3|11677.7|11677.1|11676.3|11675.7|183
1635480900000|2021-10-29 04:15:00|11676.8|11676.2|11676.5|11675.6|11677|11676.4|11676.1|11675.4|133
1635481200000|2021-10-29 04:20:00|11676.4|11675.5|11675.3|11674.7|11677|11676.3|11675.1|11674.4|136
1635481500000|2021-10-29 04:25:00|11675.4|11674.8|11674.5|11673.6|11675.7|11675.1|11674.3|11673.6|133
1635481800000|2021-10-29 04:30:00|11674.4|11673.5|11674.1|11673.2|11675.2|11674.5|11673.7|11672.9|179
1635482100000|2021-10-29 04:35:00|11674|11673.1|11673.9|11673.3|11674.5|11673.8|11673.7|11673|158
1635482400000|2021-10-29 04:40:00|11673.8|11673.2|11673.7|11673.1|11674.3|11673.7|11673.5|11672.9|157
1635482700000|2021-10-29 04:45:00|11673.6|11673|11671.9|11671.3|11673.9|11673.1|11671.6|11671|180
1635483000000|2021-10-29 04:50:00|11671.8|11671.2|11672.1|11671.5|11673|11672.4|11671.4|11670.7|220
1635483300000|2021-10-29 04:55:00|11672|11671.4|11664.6|11664|11672.1|11671.5|11664.3|11663.5|514
1635483600000|2021-10-29 05:00:00|11664.7|11664.1|11667.1|11666.2|11667.6|11666.8|11664.2|11663.4|503
1635483900000|2021-10-29 05:05:00|11666.7|11666.1|11667.3|11666.7|11667.8|11666.9|11666.4|11665.7|269
1635484200000|2021-10-29 05:10:00|11667.4|11666.8|11667|11666.4|11667.5|11666.8|11666.5|11665.8|186
1635484500000|2021-10-29 05:15:00|11666.9|11666.3|11669.9|11669.3|11670.2|11669.5|11666.7|11666.1|232
1635484800000|2021-10-29 05:20:00|11670|11669.4|11670.6|11669.7|11670.6|11669.8|11669.3|11668.5|240
1635485100000|2021-10-29 05:25:00|11670.5|11669.6|11672|11671.4|11672.8|11672|11670.4|11669.6|278
1635485400000|2021-10-29 05:30:00|11671.9|11671.3|11673.7|11672.8|11674.5|11673.7|11671|11670.4|328
1635485700000|2021-10-29 05:35:00|11673.8|11672.9|11672.4|11671.8|11674.1|11673.3|11672|11671.4|295
1635486000000|2021-10-29 05:40:00|11672.5|11671.9|11671.4|11670.8|11673.2|11672.5|11670.2|11669.4|335
1635486300000|2021-10-29 05:45:00|11671.5|11670.9|11671|11670.1|11671.8|11671.2|11670|11669.2|552
1635486600000|2021-10-29 05:50:00|11671.1|11670.2|11670.7|11669.8|11671.3|11670.7|11669.9|11669|432
1635486900000|2021-10-29 05:55:00|11670.8|11669.9|11668.1|11667.2|11670.8|11669.9|11667.9|11667|389
1635487200000|2021-10-29 06:00:00|11668.3|11667.4|11668.2|11667.6|11670.6|11669.8|11667.7|11667|534
1635487500000|2021-10-29 06:05:00|11668.1|11667.5|11666.2|11665.6|11668.4|11667.8|11666.2|11665.4|306
1635487800000|2021-10-29 06:10:00|11666.3|11665.7|11667.4|11666.5|11667.7|11667.1|11666.1|11665.4|277
1635488100000|2021-10-29 06:15:00|11667.5|11666.6|11667.2|11666.6|11668.1|11667.3|11665.3|11664.7|316
1635488400000|2021-10-29 06:20:00|11667.1|11666.5|11669.3|11668.7|11669.8|11668.9|11666.5|11665.9|369
1635488700000|2021-10-29 06:25:00|11669.4|11668.8|11668.9|11668.3|11671.3|11670.7|11668.4|11667.8|426
1635489000000|2021-10-29 06:30:00|11669|11668.4|11668.4|11667.5|11670.2|11669.6|11667.9|11667.1|437
1635489300000|2021-10-29 06:35:00|11668.3|11667.4|11664.5|11663.6|11668.4|11667.5|11664.3|11663.5|504
1635489600000|2021-10-29 06:40:00|11664.4|11663.5|11663.3|11662.4|11665.6|11664.7|11662.8|11662|462
1635489900000|2021-10-29 06:45:00|11663.4|11662.5|11661.5|11660.9|11664.5|11663.7|11661.3|11660.7|385
1635490200000|2021-10-29 06:50:00|11661.6|11661|11659.9|11659.3|11661.8|11661.2|11658.4|11657.7|445
1635490500000|2021-10-29 06:55:00|11660|11659.4|11663.3|11662.4|11663.8|11662.9|11659.4|11658.8|457
1635490800000|2021-10-29 07:00:00|11663.4|11662.5|11667.7|11666.8|11669.5|11668.7|11662.7|11661.8|867
1635491100000|2021-10-29 07:05:00|11667.5|11666.9|11671.5|11670.9|11672|11671.4|11667.4|11666.7|641
1635491400000|2021-10-29 07:10:00|11671.7|11670.8|11674.3|11673.7|11674.4|11673.7|11668|11667.2|590
1635491700000|2021-10-29 07:15:00|11674.4|11673.5|11673.6|11673|11675.8|11675.2|11672|11671.4|551
1635492000000|2021-10-29 07:20:00|11673.7|11672.8|11667.6|11667|11674.4|11673.8|11667.5|11666.8|558
1635492300000|2021-10-29 07:25:00|11667.7|11667.1|11670.9|11670|11671.6|11670.8|11667.3|11666.6|561
1635492600000|2021-10-29 07:30:00|11671|11670.1|11675.6|11675|11676.2|11675.5|11669.9|11669.2|527
1635492900000|2021-10-29 07:35:00|11675.5|11674.9|11671.1|11670.5|11675.5|11674.9|11670.6|11669.8|531
1635493200000|2021-10-29 07:40:00|11671.2|11670.6|11669.8|11669.2|11671.9|11671.2|11669.3|11668.5|461
1635493500000|2021-10-29 07:45:00|11669.7|11669.1|11668.1|11667.5|11670.3|11669.6|11667.1|11666.4|441
1635493800000|2021-10-29 07:50:00|11668.3|11667.4|11670.7|11669.8|11672.9|11672.1|11668|11667.4|540
1635494100000|2021-10-29 07:55:00|11670.9|11670.3|11670.8|11669.9|11674.3|11673.6|11669.6|11668.7|538
1635494400000|2021-10-29 08:00:00|11671|11670.1|11666|11665.4|11671.8|11670.9|11665.8|11665.2|468
1635494700000|2021-10-29 08:05:00|11666.2|11665.3|11667.1|11666.5|11667.6|11666.9|11665.1|11664.2|399
1635495000000|2021-10-29 08:10:00|11667|11666.4|11665.5|11664.6|11667.6|11666.8|11663.4|11662.6|670
1635495300000|2021-10-29 08:15:00|11665.4|11664.5|11663.5|11662.6|11666.8|11666.1|11663.1|11662.2|557
1635495600000|2021-10-29 08:20:00|11663.6|11662.7|11664.4|11663.5|11664.5|11663.7|11661.7|11660.8|512
1635495900000|2021-10-29 08:25:00|11664.2|11663.6|11663.3|11662.4|11664.9|11664|11661.6|11660.8|583
1635496200000|2021-10-29 08:30:00|11663.4|11662.5|11656.8|11655.9|11663.5|11662.6|11655.4|11654.8|654
1635496500000|2021-10-29 08:35:00|11656.7|11655.8|11652.5|11651.6|11656.9|11656|11650.9|11650.1|748
1635496800000|2021-10-29 08:40:00|11652.3|11651.7|11655.4|11654.8|11658.5|11657.9|11652.3|11651.5|623
1635497100000|2021-10-29 08:45:00|11655.5|11654.6|11654.2|11653.3|11656.8|11656.2|11653.4|11652.8|498
1635497400000|2021-10-29 08:50:00|11654.1|11653.2|11651.3|11650.4|11655.6|11654.8|11650.4|11649.7|579
1635497700000|2021-10-29 08:55:00|11651|11650|11651.3|11650.4|11653.1|11652.3|11649.5|11648.8|562
1635498000000|2021-10-29 09:00:00|11651.2|11650.3|11651.3|11650.4|11655|11654|11649.8|11648.9|776
1635498300000|2021-10-29 09:05:00|11651.2|11650.3|11648.1|11647.5|11651.3|11650.5|11647.5|11646.7|677
1635498600000|2021-10-29 09:10:00|11648.2|11647.6|11648.8|11647.9|11649.2|11648.3|11646.7|11645.8|578
1635498900000|2021-10-29 09:15:00|11648.6|11648|11649.2|11648.6|11652|11651.1|11648.2|11647.5|615
1635499200000|2021-10-29 09:20:00|11649.4|11648.5|11648|11647.4|11650.2|11649.5|11647.9|11647.2|593
1635499500000|2021-10-29 09:25:00|11648.1|11647.5|11649.5|11648.9|11649.9|11649.1|11647.9|11647.2|555
1635499800000|2021-10-29 09:30:00|11649.6|11648.7|11645.7|11645.1|11649.7|11648.9|11645.3|11644.6|469
1635500100000|2021-10-29 09:35:00|11645.6|11645|11649.9|11649.3|11650.8|11650.2|11645.2|11644.6|415
1635500400000|2021-10-29 09:40:00|11650|11649.4|11651|11650.4|11652|11651.2|11649.7|11649.1|509
1635500700000|2021-10-29 09:45:00|11651.2|11650.3|11650.9|11650.3|11651.8|11651.2|11649.3|11648.7|422
1635501000000|2021-10-29 09:50:00|11651.2|11650.6|11653|11652.4|11653.4|11652.8|11649.3|11648.6|479
1635501300000|2021-10-29 09:55:00|11653.2|11652.6|11653.5|11652.9|11655.7|11655.1|11653|11652.4|507
1635501600000|2021-10-29 10:00:00|11653.3|11652.7|11651.3|11650.4|11655|11654.2|11650|11649.1|488
1635501900000|2021-10-29 10:05:00|11651.4|11650.5|11650.4|11649.8|11651.9|11651.3|11650|11649.2|450
1635502200000|2021-10-29 10:10:00|11650.2|11649.6|11653.3|11652.4|11653.8|11653.2|11650.2|11649.6|542
1635502500000|2021-10-29 10:15:00|11653.2|11652.3|11652.7|11651.8|11653.7|11652.9|11651.7|11651.1|482
1635502800000|2021-10-29 10:20:00|11652.8|11651.9|11652.5|11651.9|11654.3|11653.6|11651.9|11651.1|487
1635503100000|2021-10-29 10:25:00|11652.4|11651.8|11652.6|11652|11653.8|11653.1|11651.9|11651.3|426
1635503400000|2021-10-29 10:30:00|11652.7|11652.1|11653.2|11652.6|11653.9|11653.1|11652.4|11651.6|482
1635503700000|2021-10-29 10:35:00|11653|11652.4|11655.2|11654.6|11657|11656.4|11653|11652.4|459
1635504000000|2021-10-29 10:40:00|11655.1|11654.5|11655.3|11654.7|11657.1|11656.5|11654.6|11653.9|318
1635504300000|2021-10-29 10:45:00|11655.5|11654.6|11649.6|11649|11656.4|11655.6|11649.5|11648.7|501
1635504600000|2021-10-29 10:50:00|11649.7|11649.1|11651.2|11650.6|11651.4|11650.8|11648.9|11648.2|293
1635504900000|2021-10-29 10:55:00|11651.1|11650.5|11653.4|11652.8|11654.2|11653.5|11649.9|11649.3|480
1635505200000|2021-10-29 11:00:00|11653.3|11652.7|11651.4|11650.8|11654.3|11653.7|11650.8|11650.1|574
1635505500000|2021-10-29 11:05:00|11651.3|11650.7|11651.3|11650.7|11652.2|11651.6|11650.4|11649.8|325
1635505800000|2021-10-29 11:10:00|11651|11650.4|11650.8|11650.2|11651.3|11650.6|11649.3|11648.6|327
1635506100000|2021-10-29 11:15:00|11650.7|11650.1|11653.7|11653.1|11654.1|11653.5|11649.9|11649.3|320
1635506400000|2021-10-29 11:20:00|11653.6|11653|11652.9|11652.3|11653.7|11653.1|11652.3|11651.6|268
1635506700000|2021-10-29 11:25:00|11652.8|11652.2|11654.2|11653.3|11654.6|11654|11652.4|11651.7|299
1635507000000|2021-10-29 11:30:00|11654.1|11653.2|11652.3|11651.7|11654.3|11653.6|11651.9|11651.3|273
1635507300000|2021-10-29 11:35:00|11652.2|11651.6|11648.1|11647.5|11652.4|11651.8|11648|11647.4|368
1635507600000|2021-10-29 11:40:00|11647.9|11647.3|11648|11647.4|11648.4|11647.8|11646|11645.4|485
1635507900000|2021-10-29 11:45:00|11648.1|11647.5|11647.6|11647|11648.6|11648|11647|11646.2|429
1635508200000|2021-10-29 11:50:00|11647.7|11647.1|11647|11646.4|11649.8|11649.2|11647|11646.2|351
1635508500000|2021-10-29 11:55:00|11646.9|11646.3|11647.4|11646.8|11648.4|11647.8|11646.4|11645.7|387
1635508800000|2021-10-29 12:00:00|11647.3|11646.7|11648.3|11647.7|11648.5|11647.9|11647.1|11646.5|391
1635509100000|2021-10-29 12:05:00|11648.2|11647.6|11648.1|11647.5|11648.5|11647.8|11644.4|11643.8|537
1635509400000|2021-10-29 12:10:00|11648|11647.4|11645.5|11644.9|11648.2|11647.5|11644.6|11643.8|525
1635509700000|2021-10-29 12:15:00|11645.4|11644.5|11642.1|11641.5|11646.4|11645.6|11641.4|11640.6|576
1635510000000|2021-10-29 12:20:00|11642.2|11641.6|11643.5|11642.9|11645.5|11644.9|11640.9|11640.2|516
1635510300000|2021-10-29 12:25:00|11643.7|11643.1|11644.1|11642.7|11645.4|11644.7|11643.2|11642.2|420
1635510600000|2021-10-29 12:30:00|11644|11642.6|11644.2|11643.3|11648.4|11647.5|11638|11636|1154
1635510900000|2021-10-29 12:35:00|11644.1|11643.2|11637.3|11636.4|11644.2|11643.3|11633.5|11632.6|1071
1635511200000|2021-10-29 12:40:00|11637.2|11636.3|11634|11633.4|11639|11638.1|11632.6|11632|1016
1635511500000|2021-10-29 12:45:00|11634.1|11633.5|11624.3|11623.4|11636.2|11635.4|11622.2|11621.3|1189
1635511800000|2021-10-29 12:50:00|11624.1|11623.5|11623.1|11622.2|11625.8|11624.9|11621.5|11620.9|1153
1635512100000|2021-10-29 12:55:00|11622.9|11622.3|11626|11625.4|11629.8|11628.9|11622.9|11622.2|1019
1635512400000|2021-10-29 13:00:00|11626.3|11625.3|11624.3|11623.4|11626.8|11626|11623|11622.3|912
1635512700000|2021-10-29 13:05:00|11624|11623.1|11624.4|11623.8|11625.6|11624.7|11620.2|11619.3|897
1635513000000|2021-10-29 13:10:00|11624|11623.5|11624.5|11623.9|11625.9|11625|11622.8|11621.9|885
1635513300000|2021-10-29 13:15:00|11624.7|11623.8|11625.4|11624.5|11628.5|11627.7|11623.4|11622.8|819
1635513600000|2021-10-29 13:20:00|11625.2|11624.3|11625|11624.4|11629.5|11628.6|11624.3|11623.5|765
1635513900000|2021-10-29 13:25:00|11625.1|11624.1|11634.3|11633.4|11634.4|11633.6|11624.3|11623.6|694
1635514200000|2021-10-29 13:30:00|11634.2|11633.3|11634.6|11634|11634.7|11634.1|11630.7|11629.9|785
1635514500000|2021-10-29 13:35:00|11634.5|11633.9|11633.3|11632.4|11636.2|11635.6|11632.9|11632.3|671
1635514800000|2021-10-29 13:40:00|11633.5|11632.6|11629.1|11628.2|11633.7|11633.1|11627.9|11627.1|641
1635515100000|2021-10-29 13:45:00|11629.2|11628.3|11626.3|11625.4|11629.4|11628.5|11625|11624.3|851
1635515400000|2021-10-29 13:50:00|11626.2|11625.6|11625|11624.4|11629|11628.3|11624.7|11624.1|713
1635515700000|2021-10-29 13:55:00|11624.9|11624.3|11620|11619.1|11626.6|11625.7|11618.8|11617.9|655
1635516000000|2021-10-29 14:00:00|11619.9|11619|11607.2|11606.3|11619.9|11619|11604.3|11603.3|1066
1635516300000|2021-10-29 14:05:00|11607|11606.4|11610.2|11609.3|11610.7|11609.8|11605.1|11604.2|951
1635516600000|2021-10-29 14:10:00|11609.8|11609.2|11607.5|11606.9|11611.1|11610.5|11605.4|11604.8|927
1635516900000|2021-10-29 14:15:00|11607.3|11606.7|11600.4|11599.8|11608.3|11607.4|11597.3|11596.5|989
1635517200000|2021-10-29 14:20:00|11600.6|11600|11600.8|11600.2|11603.4|11602.6|11599.3|11598.7|885
1635517500000|2021-10-29 14:25:00|11600.9|11600.3|11595.7|11595.1|11602.3|11601.4|11595.1|11594.1|980
1635517800000|2021-10-29 14:30:00|11595.9|11595|11596.2|11595.6|11599.9|11598.9|11594.1|11593.5|948
1635518100000|2021-10-29 14:35:00|11596.1|11595.5|11596|11595.1|11597.1|11596.4|11592.6|11591.9|867
1635518400000|2021-10-29 14:40:00|11595.6|11595|11597.8|11597.2|11599|11598.2|11594.4|11593.8|875
1635518700000|2021-10-29 14:45:00|11597.9|11597.3|11594.9|11594|11598.4|11597.8|11592.6|11591.7|947
1635519000000|2021-10-29 14:50:00|11594.8|11593.9|11574.4|11573.5|11595|11594.4|11572.9|11572|1486
1635519300000|2021-10-29 14:55:00|11574.3|11573.4|11571.6|11570.7|11582.1|11580.9|11565.8|11564.9|1691
1635519600000|2021-10-29 15:00:00|11571.7|11570.8|11574.8|11573.9|11576.4|11575.5|11566|11565.2|1477
1635519900000|2021-10-29 15:05:00|11574.4|11573.8|11576.1|11575.2|11576.3|11575.4|11570.1|11569.4|848
1635520200000|2021-10-29 15:10:00|11576|11575.1|11571.2|11570.3|11578|11577.1|11570.9|11570.2|976
1635520500000|2021-10-29 15:15:00|11571.3|11570.4|11567.1|11566.5|11571.5|11570.8|11562|11561.4|1035
1635520800000|2021-10-29 15:20:00|11567.2|11566.3|11564.6|11563.7|11567.6|11566.8|11562.6|11561.9|707
1635521100000|2021-10-29 15:25:00|11564.7|11563.8|11556.6|11555.7|11564.8|11563.9|11546.2|11545.3|1203
1635521400000|2021-10-29 15:30:00|11556.7|11555.8|11556.6|11556|11560.7|11559.8|11555|11554.1|975
1635521700000|2021-10-29 15:35:00|11556.8|11555.9|11554.6|11554|11562|11561.1|11553.8|11552.9|978
1635522000000|2021-10-29 15:40:00|11554.7|11554.1|11557.7|11556.8|11558.2|11557.3|11550.1|11549.2|759
1635522300000|2021-10-29 15:45:00|11557.8|11556.9|11551.8|11551.2|11558.3|11557.5|11550.3|11549.6|833
1635522600000|2021-10-29 15:50:00|11551.9|11551.3|11551.1|11550.5|11553.1|11552.3|11546.5|11545.9|772
1635522900000|2021-10-29 15:55:00|11551.2|11550.6|11550.3|11549.4|11553.3|11552.7|11550.2|11549.4|768
1635523200000|2021-10-29 16:00:00|11550|11549.6|11543|11542.1|11552.3|11551.5|11542.9|11542|833
1635523500000|2021-10-29 16:05:00|11542.8|11541.9|11546|11545.4|11546.2|11545.4|11541.8|11540.9|716
1635523800000|2021-10-29 16:10:00|11546.2|11545.3|11542.5|11541.9|11546.5|11545.9|11541.6|11540.8|615
1635524100000|2021-10-29 16:15:00|11542.4|11541.8|11539.7|11539.1|11543|11542.4|11539.3|11538.4|590
1635524400000|2021-10-29 16:20:00|11539.6|11539|11542.4|11541.5|11543|11542.2|11538.8|11538|611
1635524700000|2021-10-29 16:25:00|11542.2|11541.3|11540.6|11540|11544.4|11543.5|11539.8|11539.2|672
1635525000000|2021-10-29 16:30:00|11540.7|11540.1|11540.7|11540.1|11542.1|11541.4|11538.8|11538.2|529
1635525300000|2021-10-29 16:35:00|11540.6|11540|11537.5|11536.9|11541.1|11540.4|11536.2|11535.3|510
1635525600000|2021-10-29 16:40:00|11537.6|11536.6|11537.8|11537.2|11538.9|11538.1|11535.4|11534.7|677
1635525900000|2021-10-29 16:45:00|11537.6|11537|11541.1|11540.2|11542|11541.2|11537|11536.4|550
1635526200000|2021-10-29 16:50:00|11541|11540.4|11541|11540.1|11542.5|11541.6|11539.8|11539|516
1635526500000|2021-10-29 16:55:00|11540.9|11540|11538.9|11538|11542|11541.1|11538.1|11537.4|558
1635526800000|2021-10-29 17:00:00|11538.8|11538.2|11545.3|11544.4|11545.7|11544.8|11538.2|11537.5|560
1635527100000|2021-10-29 17:05:00|11545.4|11544.5|11548.3|11547.7|11548.5|11547.7|11545.2|11544.3|443
1635527400000|2021-10-29 17:10:00|11548.4|11547.8|11551.9|11551|11552.4|11551.6|11548.2|11547.6|612
1635527700000|2021-10-29 17:15:00|11552|11551.1|11553|11552.1|11553.6|11552.9|11551.4|11550.7|401
1635528000000|2021-10-29 17:20:00|11552.8|11552.2|11554.1|11553.2|11554.2|11553.3|11551.4|11550.6|295
1635528300000|2021-10-29 17:25:00|11554|11553.1|11555|11554.1|11555.6|11554.7|11553.6|11552.9|329
1635528600000|2021-10-29 17:30:00|11554.8|11554.2|11554.9|11554|11557|11556.1|11554.2|11553.3|289
1635528900000|2021-10-29 17:35:00|11554.8|11553.9|11553.7|11552.8|11554.8|11554|11552.6|11551.8|294
1635529200000|2021-10-29 17:40:00|11553.8|11552.9|11554.9|11554|11555.9|11555|11553.3|11552.6|349
1635529500000|2021-10-29 17:45:00|11555|11554.1|11554|11553.1|11555|11554.1|11552.8|11552|317
1635529800000|2021-10-29 17:50:00|11553.9|11553|11555.5|11554.6|11557.1|11556.2|11553.9|11553|333
1635530100000|2021-10-29 17:55:00|11555.4|11554.5|11556|11555.1|11556.3|11555.5|11554.7|11554|298
1635530400000|2021-10-29 18:00:00|11556.1|11555.2|11557.6|11556.7|11557.8|11556.9|11555.4|11554.6|258
1635530700000|2021-10-29 18:05:00|11557.3|11556.4|11557.4|11556.8|11558.7|11557.7|11555.8|11554.9|402
1635531000000|2021-10-29 18:10:00|11557.7|11556.9|11559.3|11558.4|11559.5|11558.6|11557.7|11556.8|303
1635531300000|2021-10-29 18:15:00|11559.4|11558.5|11560.7|11559.8|11561.1|11560.2|11558.8|11558.2|278
1635531600000|2021-10-29 18:20:00|11560.8|11559.9|11559|11558.4|11560.8|11560|11558.7|11557.9|324
1635531900000|2021-10-29 18:25:00|11559.1|11558.5|11557.2|11556.6|11559.4|11558.7|11557|11556.3|316
1635532200000|2021-10-29 18:30:00|11557.1|11556.5|11559.2|11558.6|11559.8|11559|11556.5|11555.6|357
1635532500000|2021-10-29 18:35:00|11559.1|11558.5|11558.2|11557.3|11559.9|11559.2|11557.6|11556.8|243
1635532800000|2021-10-29 18:40:00|11558.1|11557.2|11560.2|11559.3|11560.9|11560.1|11557.4|11556.7|297
1635533100000|2021-10-29 18:45:00|11560.3|11559.4|11561.4|11560.8|11561.6|11560.8|11559|11558.2|259
1635533400000|2021-10-29 18:50:00|11561.7|11561.1|11561.2|11560.3|11563.3|11562.5|11560.9|11560.2|409
1635533700000|2021-10-29 18:55:00|11561.4|11560.5|11559.6|11558.7|11562.1|11561.3|11559|11558.3|460
1635534000000|2021-10-29 19:00:00|11559.7|11558.8|11559.7|11558.8|11560.7|11559.8|11558.3|11557.5|474
1635534300000|2021-10-29 19:05:00|11559.5|11558.6|11558|11557.4|11560.6|11559.7|11557.6|11556.8|453
1635534600000|2021-10-29 19:10:00|11557.9|11557.3|11558|11557.4|11560.1|11559.3|11557.6|11556.8|444
1635534900000|2021-10-29 19:15:00|11558.1|11557.5|11554.5|11553.9|11558.3|11557.5|11554.5|11553.8|361
1635535200000|2021-10-29 19:20:00|11554.6|11554|11552.7|11552.1|11555.2|11554.6|11552.6|11551.8|363
1635535500000|2021-10-29 19:25:00|11552.8|11552.2|11555.7|11554.8|11556|11555.1|11552.7|11552.1|330
1635535800000|2021-10-29 19:30:00|11555.8|11554.9|11554.7|11554.1|11556|11555.1|11554.6|11553.8|381
1635536100000|2021-10-29 19:35:00|11554.6|11554|11555.2|11554.3|11556.4|11555.6|11554|11553.4|283
1635536400000|2021-10-29 19:40:00|11555.4|11554.5|11557.3|11556.4|11557.4|11556.7|11554.8|11554.1|275
1635536700000|2021-10-29 19:45:00|11557.2|11556.3|11558.7|11557.8|11560.3|11559.4|11557.2|11556.3|340
1635537000000|2021-10-29 19:50:00|11558.8|11557.9|11559.3|11558.4|11560|11559.1|11557.7|11556.8|364
1635537300000|2021-10-29 19:55:00|11559.2|11558.3|11559.9|11559|11561|11560.1|11559.1|11558.2|530
1635537600000|2021-10-29 20:00:00|11559.7|11558.8|11563|11562.1|11563.6|11562.7|11559.1|11558.2|322
1635537900000|2021-10-29 20:05:00|11563.1|11562.2|11561.6|11560.7|11563.4|11562.5|11561.3|11560.4|147
1635538200000|2021-10-29 20:10:00|11561.7|11560.8|11562.1|11561.2|11562.7|11561.8|11561|11560.1|254
1635538500000|2021-10-29 20:15:00|11562.2|11561.3|11560.7|11559.8|11562.4|11561.5|11560.5|11559.6|199
1635538800000|2021-10-29 20:20:00|11560.6|11559.7|11562.1|11561.2|11562.2|11561.3|11560.6|11559.7|160
1635539100000|2021-10-29 20:25:00|11562.2|11561.3|11562.2|11561.3|11562.5|11561.6|11561.9|11561|120
1635539400000|2021-10-29 20:30:00|11562.1|11561.2|11559.7|11558.8|11562.3|11561.4|11559.3|11558.4|201
1635539700000|2021-10-29 20:35:00|11559.8|11558.9|11559.6|11558.7|11560.1|11559.2|11559|11558.1|211
1635540000000|2021-10-29 20:40:00|11559.7|11558.8|11558.2|11557.3|11560.4|11559.5|11557.8|11556.9|254
1635540300000|2021-10-29 20:45:00|11558.1|11557.2|11558.3|11557.4|11559|11558.1|11557.2|11556.3|282
1635540600000|2021-10-29 20:50:00|11558.2|11557.3|11563.5|11562.6|11564.1|11563.2|11558.1|11557.2|487
1635540900000|2021-10-29 20:55:00|11563.6|11562.7|11562.9|11562|11566.5|11565.1|11562.4|11557.9|629
1635714000000|2021-10-31 21:00:00|11563.8|11556.5|11562.4|11556.1|11564|11559.1|11560.7|11554|71
1635714300000|2021-10-31 21:05:00|11562.7|11556.3|11561.5|11559.6|11568.9|11560.3|11561|11552.9|105
1635714600000|2021-10-31 21:10:00|11561.6|11559.7|11563.8|11561.9|11569.3|11562.1|11561.5|11557.8|166
1635714900000|2021-10-31 21:15:00|11563.9|11562|11564|11562.1|11569.6|11563.5|11563|11559.4|191
1635715200000|2021-10-31 21:20:00|11563.9|11562|11563.4|11561.5|11569.8|11562.2|11562.6|11559.2|119
1635715500000|2021-10-31 21:25:00|11563.3|11561.4|11563.2|11561.3|11563.7|11561.6|11562.6|11558.8|82
1635715800000|2021-10-31 21:30:00|11563.3|11561.4|11563.5|11561.6|11564.1|11562.2|11562.8|11560.9|95
1635716100000|2021-10-31 21:35:00|11563.4|11561.5|11563.3|11561.4|11569.3|11562.3|11562.3|11559.2|148
1635716400000|2021-10-31 21:40:00|11563.2|11561.3|11563.6|11561.7|11564|11562.1|11563.1|11561.2|52
1635716700000|2021-10-31 21:45:00|11563.7|11561.8|11565.4|11560.9|11568.8|11563.6|11563.1|11558.5|197
1635717000000|2021-10-31 21:50:00|11565.5|11560.7|11565.5|11560.6|11567.1|11562.9|11563.3|11559.3|173
1635717300000|2021-10-31 21:55:00|11564.6|11562.7|11564|11559.4|11566.7|11563.5|11563.2|11559.4|177
1635717600000|2021-10-31 22:00:00|11565|11559.2|11559.7|11558.4|11567.3|11563.9|11558.6|11549.9|900
1635717900000|2021-10-31 22:05:00|11559.9|11558.5|11560|11559.1|11561.2|11559.7|11559.3|11558.1|402
1635718200000|2021-10-31 22:10:00|11560.9|11558.8|11561.5|11560.2|11563|11561.3|11559.6|11558|518
1635718500000|2021-10-31 22:15:00|11561.6|11560.1|11561.8|11560.9|11562.6|11561.6|11561|11559.7|291
1635718800000|2021-10-31 22:20:00|11561.9|11561|11561.3|11559.9|11562.6|11561.5|11560.3|11559.2|189
1635719100000|2021-10-31 22:25:00|11561.2|11559.6|11561|11559.9|11561.8|11560.8|11560.3|11559.4|149
1635719400000|2021-10-31 22:30:00|11560.9|11560.1|11560.6|11559.7|11561.7|11560.6|11560.3|11559.3|179
1635719700000|2021-10-31 22:35:00|11560.5|11559.6|11561.5|11560.6|11561.6|11560.7|11560.5|11559.5|169
1635720000000|2021-10-31 22:40:00|11561.4|11560.5|11559.5|11558.6|11561.6|11560.7|11559.3|11558.3|145
1635720300000|2021-10-31 22:45:00|11559.4|11558.5|11560.9|11560|11561|11560.1|11559|11557.9|135
1635720600000|2021-10-31 22:50:00|11560.8|11559.9|11561.6|11560.7|11562.3|11561.4|11560.8|11559.9|160
1635720900000|2021-10-31 22:55:00|11561.7|11560.8|11561.2|11560.3|11562|11561.1|11561|11559.8|104
1635721200000|2021-10-31 23:00:00|11561.5|11560.6|11560.4|11559.5|11561.9|11561|11558.9|11558|210
1635721500000|2021-10-31 23:05:00|11560.5|11559.6|11561.4|11560.5|11562.1|11561.2|11560.3|11559.4|127
1635721800000|2021-10-31 23:10:00|11561.2|11560.6|11562.3|11561.4|11562.5|11561.8|11560.9|11560.1|174
1635722100000|2021-10-31 23:15:00|11562.2|11561.3|11562.5|11561.6|11562.5|11561.8|11561.4|11560.6|95
1635722400000|2021-10-31 23:20:00|11562.3|11561.7|11562|11561.4|11563.3|11562.6|11561.9|11561.3|78
1635722700000|2021-10-31 23:25:00|11562.3|11561.7|11561.7|11561.1|11562.7|11562|11561.6|11560.9|93
1635723000000|2021-10-31 23:30:00|11561.6|11561|11561.4|11560.5|11561.8|11561.1|11561.1|11560.4|78
1635723300000|2021-10-31 23:35:00|11561.5|11560.6|11561.2|11560.3|11561.9|11561.1|11560.9|11560.1|134
1635723600000|2021-10-31 23:40:00|11561.1|11560.2|11561.3|11560.7|11561.9|11561.2|11560.3|11559.5|126
1635723900000|2021-10-31 23:45:00|11561.4|11560.5|11559.9|11559|11562.1|11561.2|11559.7|11558.8|164
1635724200000|2021-10-31 23:50:00|11560|11559.1|11558.5|11557.6|11560|11559.2|11557.4|11556.5|203
1635724500000|2021-10-31 23:55:00|11558.6|11557.7|11556.6|11556|11559.2|11558.5|11555.8|11555|154
1635724800000|2021-11-01 00:00:00|11556.7|11556.1|11556.8|11556.2|11561.1|11560.4|11556.7|11556|329
1635725100000|2021-11-01 00:05:00|11557.1|11556.5|11557.7|11557.1|11559.3|11558.7|11556.8|11556.1|206
1635725400000|2021-11-01 00:10:00|11557.6|11557|11555.6|11555|11557.7|11557.1|11555|11554.4|243
1635725700000|2021-11-01 00:15:00|11555.7|11555.1|11553.7|11553.1|11556.2|11555.5|11553.6|11553|198
1635726000000|2021-11-01 00:20:00|11553.8|11553.2|11558|11557.1|11558.5|11557.7|11553.3|11552.6|261
1635726300000|2021-11-01 00:25:00|11557.9|11557.3|11558.7|11558.1|11559.7|11559|11556.8|11556.1|211
1635726600000|2021-11-01 00:30:00|11558.8|11558.2|11556.1|11555.5|11559.6|11558.8|11555.9|11555.2|249
1635726900000|2021-11-01 00:35:00|11556|11555.4|11558.6|11558|11558.7|11558.1|11556|11555.4|192
1635727200000|2021-11-01 00:40:00|11558.5|11557.9|11554.3|11553.7|11558.6|11558|11553.2|11552.4|311
1635727500000|2021-11-01 00:45:00|11554.2|11553.6|11553.6|11552.7|11555.4|11554.6|11553.2|11552.6|178
1635727800000|2021-11-01 00:50:00|11553.7|11552.8|11553.3|11552.7|11553.8|11552.9|11551.8|11551.1|329
1635728100000|2021-11-01 00:55:00|11553.2|11552.3|11555.5|11554.6|11555.9|11555.1|11552.2|11551.5|345
1635728400000|2021-11-01 01:00:00|11555.3|11554.7|11557.3|11556.7|11557.4|11556.7|11554|11553.4|310
1635728700000|2021-11-01 01:05:00|11557.2|11556.6|11557.7|11557.1|11559|11558.4|11557.2|11556.6|261
1635729000000|2021-11-01 01:10:00|11557.8|11557.2|11559.1|11558.5|11560.8|11560.2|11557.8|11557.2|292
1635729300000|2021-11-01 01:15:00|11559.2|11558.6|11558.4|11557.8|11560.3|11559.7|11557.8|11557.2|305
1635729600000|2021-11-01 01:20:00|11558.3|11557.7|11558.3|11557.7|11559.6|11558.8|11557.8|11557.1|256
1635729900000|2021-11-01 01:25:00|11558.2|11557.6|11558.8|11558.2|11559.7|11559.1|11558.1|11557.4|265
1635730200000|2021-11-01 01:30:00|11558.7|11558.1|11556.6|11556|11558.8|11558.1|11555.9|11555.2|256
1635730500000|2021-11-01 01:35:00|11556.5|11555.9|11556.2|11555.6|11557.4|11556.7|11554.6|11553.9|198
1635730800000|2021-11-01 01:40:00|11556.1|11555.5|11559.5|11558.6|11559.5|11558.8|11555.1|11554.5|316
1635731100000|2021-11-01 01:45:00|11559.4|11558.5|11557.7|11557.1|11559.9|11559.2|11557.2|11556.5|326
1635731400000|2021-11-01 01:50:00|11557.6|11557|11557.2|11556.6|11558.2|11557.6|11556.4|11555.7|235
1635731700000|2021-11-01 01:55:00|11557.3|11556.7|11556.7|11556.1|11557.5|11556.9|11556.4|11555.6|203
1635732000000|2021-11-01 02:00:00|11556.5|11555.9|11556.8|11556.2|11557.6|11556.9|11556.1|11555.4|236
1635732300000|2021-11-01 02:05:00|11556.7|11556.1|11556.7|11556.1|11557.9|11557.2|11556|11555.4|205
1635732600000|2021-11-01 02:10:00|11556.8|11556.2|11556.4|11555.5|11557.7|11557|11555.5|11554.9|203
1635732900000|2021-11-01 02:15:00|11556.2|11555.6|11556|11555.4|11556.5|11555.7|11554.8|11554.2|198
1635733200000|2021-11-01 02:20:00|11555.9|11555.3|11557.5|11556.6|11557.7|11557|11555.4|11554.7|232
1635733500000|2021-11-01 02:25:00|11557.6|11556.7|11556.9|11556.3|11557.7|11557|11556.1|11555.4|199
1635733800000|2021-11-01 02:30:00|11557|11556.4|11558.5|11557.6|11559.1|11558.4|11556.5|11555.7|201
1635734100000|2021-11-01 02:35:00|11558.6|11557.7|11557|11556.4|11558.6|11557.9|11557|11556.4|102
1635734400000|2021-11-01 02:40:00|11556.9|11556.3|11554.5|11553.9|11557.1|11556.5|11553.8|11553.1|202
1635734700000|2021-11-01 02:45:00|11554.4|11553.8|11554.3|11553.7|11555.1|11554.5|11554.3|11553.5|132
1635735000000|2021-11-01 02:50:00|11554.4|11553.8|11554.5|11553.6|11554.6|11553.9|11554.2|11553.5|101
1635735300000|2021-11-01 02:55:00|11554.2|11553.5|11554.7|11554.1|11555.2|11554.4|11553.2|11552.6|285
1635735600000|2021-11-01 03:00:00|11554.8|11554.2|11556.6|11556|11556.6|11556|11554.1|11553.5|165
1635735900000|2021-11-01 03:05:00|11556.5|11555.9|11556.9|11556.3|11558.5|11557.8|11556.5|11555.8|255
1635736200000|2021-11-01 03:10:00|11557|11556.4|11556.6|11556|11557.2|11556.4|11556|11555.4|162
1635736500000|2021-11-01 03:15:00|11556.8|11556.2|11555.5|11554.9|11556.8|11556.2|11555|11554.4|146
1635736800000|2021-11-01 03:20:00|11555.4|11554.8|11554.5|11553.9|11555.7|11555|11554.3|11553.6|164
1635737100000|2021-11-01 03:25:00|11554.4|11553.8|11553.7|11553.1|11554.5|11553.9|11553.4|11552.8|127
1635737400000|2021-11-01 03:30:00|11553.8|11553.2|11554.5|11553.9|11554.6|11554|11553|11552.4|168
1635737700000|2021-11-01 03:35:00|11554.4|11553.8|11553.9|11553.3|11555.1|11554.4|11553.4|11552.6|149
1635738000000|2021-11-01 03:40:00|11554|11553.4|11554|11553.4|11554.6|11554|11553.5|11552.9|133
1635738300000|2021-11-01 03:45:00|11553.9|11553.3|11553.1|11552.5|11554.2|11553.6|11552.8|11552.2|158
1635738600000|2021-11-01 03:50:00|11553|11552.4|11551.5|11550.9|11553.6|11553|11551.5|11550.8|176
1635738900000|2021-11-01 03:55:00|11551.6|11551|11550.8|11550.2|11551.8|11551.2|11550.6|11550|109
1635739200000|2021-11-01 04:00:00|11550.9|11550.3|11549.7|11549.1|11551|11550.3|11549.4|11548.8|109
1635739500000|2021-11-01 04:05:00|11549.5|11548.9|11549.8|11549.2|11550.1|11549.4|11549.4|11548.8|104
1635739800000|2021-11-01 04:10:00|11549.7|11549.1|11549.3|11548.7|11549.9|11549.2|11548.8|11548.1|125
1635740100000|2021-11-01 04:15:00|11549.2|11548.6|11548.9|11548.3|11549.5|11548.9|11548.9|11548.1|119
1635740400000|2021-11-01 04:20:00|11549|11548.4|11548.2|11547.6|11549|11548.4|11547.9|11547.2|160
1635740700000|2021-11-01 04:25:00|11548.1|11547.5|11548.5|11547.9|11548.9|11548.3|11548.1|11547.5|96
1635741000000|2021-11-01 04:30:00|11548.6|11548|11547.4|11546.5|11548.9|11548.2|11547|11546.4|165
1635741300000|2021-11-01 04:35:00|11547.3|11546.7|11547.4|11546.8|11547.8|11547.2|11546.3|11545.7|181
1635741600000|2021-11-01 04:40:00|11547.7|11547.1|11547.7|11547.1|11548.6|11547.9|11547.1|11546.5|160
1635741900000|2021-11-01 04:45:00|11547.8|11547.2|11548.3|11547.7|11549|11548.3|11547.7|11547|133
1635742200000|2021-11-01 04:50:00|11548.4|11547.8|11548.4|11547.8|11548.9|11548.3|11548.1|11547.5|99
1635742500000|2021-11-01 04:55:00|11548.5|11547.9|11551.9|11551|11552.5|11551.8|11548.5|11547.9|249
1635742800000|2021-11-01 05:00:00|11552|11551.4|11553.6|11553|11554.3|11553.4|11550.7|11550|209
1635743100000|2021-11-01 05:05:00|11553.7|11553.1|11556.1|11555.2|11556.1|11555.2|11553.3|11552.7|214
1635743400000|2021-11-01 05:10:00|11556|11555.1|11558.3|11557.7|11558.9|11558.1|11555.9|11555|226
1635743700000|2021-11-01 05:15:00|11558.2|11557.6|11558.9|11558|11560.1|11559.2|11557.9|11557.3|209
1635744000000|2021-11-01 05:20:00|11559|11558.1|11559.5|11558.6|11560.2|11559.3|11558.8|11558.1|128
1635744300000|2021-11-01 05:25:00|11559.4|11558.5|11558.4|11557.5|11559.5|11558.7|11557.9|11557.2|126
1635744600000|2021-11-01 05:30:00|11558.3|11557.7|11559.8|11559.2|11560.2|11559.6|11558.3|11557.7|147
1635744900000|2021-11-01 05:35:00|11559.9|11559.3|11560.1|11559.5|11560.2|11559.6|11558.9|11558.3|164
1635745200000|2021-11-01 05:40:00|11560.2|11559.6|11561.4|11560.5|11561.5|11560.6|11559.5|11558.9|194
1635745500000|2021-11-01 05:45:00|11561.3|11560.7|11559.6|11559|11561.5|11560.8|11559.4|11558.7|252
1635745800000|2021-11-01 05:50:00|11559.7|11558.8|11560.9|11560.3|11562.3|11561.6|11559.6|11558.8|218
1635746100000|2021-11-01 05:55:00|11561.1|11560.2|11563.9|11563.3|11564.2|11563.6|11560.8|11560.1|297
1635746400000|2021-11-01 06:00:00|11563.8|11563.2|11561.2|11560.6|11564|11563.3|11560.5|11559.8|369
1635746700000|2021-11-01 06:05:00|11561.3|11560.4|11560.7|11560.1|11562|11561.4|11559.8|11559|311
1635747000000|2021-11-01 06:10:00|11560.6|11560|11557.5|11556.9|11561.4|11560.7|11557.4|11556.8|261
1635747300000|2021-11-01 06:15:00|11557.6|11557|11555.5|11554.6|11558.4|11557.7|11554.3|11553.7|257
1635747600000|2021-11-01 06:20:00|11555.4|11554.5|11556.2|11555.6|11557.9|11557.3|11555.3|11554.5|242
1635747900000|2021-11-01 06:25:00|11556.3|11555.7|11555.8|11555.2|11556.8|11556.1|11555.1|11554.5|224
1635748200000|2021-11-01 06:30:00|11555.7|11555.1|11558.6|11558|11559.5|11558.8|11554.9|11554.3|355
1635748500000|2021-11-01 06:35:00|11558.5|11557.9|11560.8|11559.9|11561.3|11560.5|11558.4|11557.6|450
1635748800000|2021-11-01 06:40:00|11560.9|11560|11556.6|11556|11561.6|11560.8|11556.4|11555.8|499
1635749100000|2021-11-01 06:45:00|11556.5|11555.9|11557.6|11557|11557.9|11557.2|11554.3|11553.7|497
1635749400000|2021-11-01 06:50:00|11557.7|11556.8|11558|11557.4|11558.9|11558.3|11557|11556.4|327
1635749700000|2021-11-01 06:55:00|11558.1|11557.5|11555.4|11554.5|11558.1|11557.5|11554.8|11554.1|379
1635750000000|2021-11-01 07:00:00|11555.5|11554.6|11558.4|11557.5|11559.3|11558.7|11553.1|11552.4|572
1635750300000|2021-11-01 07:05:00|11558.3|11557.7|11553.6|11553|11558.3|11557.7|11552.4|11551.8|459
1635750600000|2021-11-01 07:10:00|11553.5|11552.9|11553|11552.4|11554.5|11553.9|11550.9|11550.2|462
1635750900000|2021-11-01 07:15:00|11552.8|11552.2|11556|11555.4|11556.4|11555.8|11551.1|11550.4|415
1635751200000|2021-11-01 07:20:00|11555.9|11555.3|11555.9|11555|11558|11557.3|11553.8|11553.2|516
1635751500000|2021-11-01 07:25:00|11556|11555.3|11557.3|11556.7|11557.3|11556.7|11552.5|11551.8|469
1635751800000|2021-11-01 07:30:00|11557.2|11556.6|11556.3|11555.7|11558.3|11557.5|11555.2|11554.6|408
1635752100000|2021-11-01 07:35:00|11556.5|11555.6|11557.4|11556.5|11558.2|11557.5|11555.7|11554.9|275
1635752400000|2021-11-01 07:40:00|11557.2|11556.6|11557.3|11556.4|11557.8|11557|11554.6|11554|401
1635752700000|2021-11-01 07:45:00|11557.2|11556.3|11553.2|11552.6|11557.6|11556.9|11553|11552.4|407
1635753000000|2021-11-01 07:50:00|11553.1|11552.5|11548.4|11547.8|11553.5|11552.9|11548.4|11547.8|390
1635753300000|2021-11-01 07:55:00|11548.3|11547.7|11564.3|11563.4|11564.9|11564|11547.5|11546.8|1079
1635753600000|2021-11-01 08:00:00|11564.1|11563.2|11566.7|11566.1|11569.4|11568.5|11559.9|11559.3|840
1635753900000|2021-11-01 08:05:00|11566.6|11566|11562.6|11562|11567.7|11567|11562.1|11561.5|550
1635754200000|2021-11-01 08:10:00|11562.5|11561.9|11561|11560.4|11565.3|11564.5|11560.6|11560|590
1635754500000|2021-11-01 08:15:00|11561.1|11560.2|11568.5|11567.6|11568.5|11567.8|11560.2|11559.4|526
1635754800000|2021-11-01 08:20:00|11568.2|11567.2|11570.4|11569.5|11570.6|11569.7|11566.9|11566.3|531
1635755100000|2021-11-01 08:25:00|11570.5|11569.6|11570.2|11569.3|11572.4|11571.5|11569|11568.3|563
1635755400000|2021-11-01 08:30:00|11570.1|11569.2|11571.2|11570.6|11572.4|11571.6|11569.9|11569.2|443
1635755700000|2021-11-01 08:35:00|11571.1|11570.5|11567.6|11567|11572.3|11571.6|11567.6|11567|548
1635756000000|2021-11-01 08:40:00|11567.5|11566.9|11570.5|11569.9|11570.9|11570.3|11567.1|11566.5|450
1635756300000|2021-11-01 08:45:00|11570.6|11569.7|11573|11572.1|11574.4|11573.6|11569.2|11568.6|464
1635756600000|2021-11-01 08:50:00|11573.2|11572.3|11574.6|11573.7|11575|11574.3|11572.8|11572.1|408
1635756900000|2021-11-01 08:55:00|11574.7|11573.8|11572.8|11571.9|11575.8|11575.1|11571.3|11570.6|469
1635757200000|2021-11-01 09:00:00|11572.7|11571.8|11568.9|11568|11572.7|11571.8|11567.9|11567.3|625
1635757500000|2021-11-01 09:05:00|11568.8|11567.9|11569.4|11568.8|11571|11570.1|11567.4|11566.6|496
1635757800000|2021-11-01 09:10:00|11569.5|11568.9|11569.1|11568.5|11572.8|11572.2|11568.5|11567.9|468
1635758100000|2021-11-01 09:15:00|11569.3|11568.4|11569.9|11569.3|11570.4|11569.7|11568.1|11567.4|330
1635758400000|2021-11-01 09:20:00|11569.8|11569.2|11570.5|11569.6|11571.7|11571|11569.1|11568.4|326
1635758700000|2021-11-01 09:25:00|11570.6|11570|11573.4|11572.5|11573.8|11572.9|11570.6|11569.9|263
1635759000000|2021-11-01 09:30:00|11573.3|11572.4|11572.5|11571.6|11574.5|11573.6|11571.9|11571.3|417
1635759300000|2021-11-01 09:35:00|11572.3|11571.7|11571.1|11570.2|11574.3|11573.6|11570.4|11569.8|491
1635759600000|2021-11-01 09:40:00|11571|11570.4|11569.8|11569.2|11572.8|11572|11569.7|11568.9|407
1635759900000|2021-11-01 09:45:00|11569.7|11569.1|11567.2|11566.6|11570.2|11569.5|11567.1|11566.3|393
1635760200000|2021-11-01 09:50:00|11567.3|11566.7|11568.3|11567.7|11568.6|11567.8|11562.1|11561.2|497
1635760500000|2021-11-01 09:55:00|11568.7|11567.8|11566.2|11565.3|11569.7|11568.9|11565.9|11565.2|466
1635760800000|2021-11-01 10:00:00|11566.3|11565.4|11568.4|11567.8|11569.5|11568.9|11564.9|11564.2|442
1635761100000|2021-11-01 10:05:00|11568.5|11567.9|11569|11568.4|11570.9|11570|11567.9|11567.2|505
1635761400000|2021-11-01 10:10:00|11569.2|11568.3|11570.7|11569.8|11571.9|11571|11568.8|11568.2|417
1635761700000|2021-11-01 10:15:00|11570.8|11569.9|11571.2|11570.6|11571.3|11570.7|11567.9|11567.2|378
1635762000000|2021-11-01 10:20:00|11571.3|11570.7|11572.9|11572|11573.4|11572.6|11571.2|11570.5|318
1635762300000|2021-11-01 10:25:00|11572.8|11571.9|11570.9|11570|11572.8|11572.1|11570.6|11569.9|287
1635762600000|2021-11-01 10:30:00|11570.8|11569.9|11569.2|11568.3|11571.2|11570.5|11568.5|11567.7|405
1635762900000|2021-11-01 10:35:00|11568.8|11568.2|11567.4|11566.5|11568.9|11568.2|11566.2|11565.5|358
1635763200000|2021-11-01 10:40:00|11567.5|11566.6|11568.2|11567.6|11568.5|11567.7|11566.5|11565.7|302
1635763500000|2021-11-01 10:45:00|11568.3|11567.4|11568.4|11567.8|11568.7|11567.9|11567|11566.3|408
1635763800000|2021-11-01 10:50:00|11568.3|11567.7|11571|11570.4|11571.7|11571|11568.3|11567.7|405
1635764100000|2021-11-01 10:55:00|11571.1|11570.5|11571.7|11570.8|11572.6|11571.9|11570.4|11569.8|367
1635764400000|2021-11-01 11:00:00|11571.6|11570.7|11572.1|11571.5|11572.9|11572.3|11570.8|11570.2|278
1635764700000|2021-11-01 11:05:00|11572.2|11571.6|11567.7|11567.1|11572.2|11571.6|11567.6|11567|324
1635765000000|2021-11-01 11:10:00|11567.9|11567.3|11570.2|11569.3|11570.4|11569.5|11567.4|11566.5|324
1635765300000|2021-11-01 11:15:00|11570.3|11569.4|11569.4|11568.5|11571|11570.1|11569|11568.4|340
1635765600000|2021-11-01 11:20:00|11569.3|11568.4|11569.2|11568.6|11569.4|11568.8|11567|11566.3|296
1635765900000|2021-11-01 11:25:00|11569.3|11568.4|11568.4|11567.5|11570.3|11569.5|11568.1|11567.4|292
1635766200000|2021-11-01 11:30:00|11568.5|11567.8|11571.1|11570.5|11571.3|11570.7|11568.5|11567.8|305
1635766500000|2021-11-01 11:35:00|11571.3|11570.4|11575.2|11574.6|11575.3|11574.7|11570.7|11570|370
1635766800000|2021-11-01 11:40:00|11574.9|11574.3|11575|11574.4|11577.6|11576.8|11574.8|11574.2|482
1635767100000|2021-11-01 11:45:00|11575.1|11574.5|11573.2|11572.6|11575.7|11574.9|11572.3|11571.5|495
1635767400000|2021-11-01 11:50:00|11573.3|11572.7|11576.2|11575.6|11577.1|11576.5|11572.9|11572.2|417
1635767700000|2021-11-01 11:55:00|11575.9|11575.3|11572|11571.4|11577.3|11576.5|11571.9|11571.3|459
1635768000000|2021-11-01 12:00:00|11571.9|11571.3|11574.1|11573.5|11574.4|11573.7|11571|11570.4|542
1635768300000|2021-11-01 12:05:00|11574|11573.4|11576.1|11575.5|11577.9|11577.3|11574|11573.4|500
1635768600000|2021-11-01 12:10:00|11576|11575.4|11577|11576.4|11578.3|11577.7|11573.9|11573.1|573
1635768900000|2021-11-01 12:15:00|11577.1|11576.5|11574.9|11574.3|11577.5|11576.9|11573.6|11572.7|655
1635769200000|2021-11-01 12:20:00|11574.7|11574.1|11576.6|11576|11577.7|11577.1|11573.5|11572.9|572
1635769500000|2021-11-01 12:25:00|11576.7|11576.1|11574.8|11574.2|11577.1|11576.5|11574.4|11573.8|460
1635769800000|2021-11-01 12:30:00|11575|11574.4|11577.9|11577.3|11578.6|11577.9|11575|11574.4|522
1635770100000|2021-11-01 12:35:00|11577.8|11577.2|11576.6|11576|11579.5|11578.9|11575.6|11574.9|541
1635770400000|2021-11-01 12:40:00|11576.8|11576.2|11577.2|11576.3|11577.4|11576.6|11575.8|11575.1|481
1635770700000|2021-11-01 12:45:00|11577.1|11576.2|11578.1|11577.5|11578.4|11577.8|11576.6|11576|432
1635771000000|2021-11-01 12:50:00|11578.2|11577.3|11576.9|11576.3|11578.3|11577.5|11575.5|11574.9|440
1635771300000|2021-11-01 12:55:00|11577|11576.4|11578.1|11577.2|11580.2|11579.5|11576.5|11575.7|670
1635771600000|2021-11-01 13:00:00|11577.9|11577.3|11576.5|11575.9|11578.2|11577.6|11574.5|11573.6|567
1635771900000|2021-11-01 13:05:00|11576.6|11576|11574.1|11573.5|11576.7|11576.1|11572.9|11572.3|392
1635772200000|2021-11-01 13:10:00|11574.2|11573.6|11577.4|11576.8|11580.3|11579.6|11574.2|11573.6|671
1635772500000|2021-11-01 13:15:00|11577.3|11576.7|11580.5|11579.9|11580.9|11580|11577|11576.4|499
1635772800000|2021-11-01 13:20:00|11580.6|11580|11576.3|11575.4|11580.8|11580|11575.1|11574.3|494
1635773100000|2021-11-01 13:25:00|11576.2|11575.3|11575.5|11574.9|11577.8|11577.1|11575.3|11574.7|472
1635773400000|2021-11-01 13:30:00|11575.4|11574.8|11575.6|11575|11578.2|11577.4|11574.6|11573.9|653
1635773700000|2021-11-01 13:35:00|11575.7|11575.1|11572.4|11571.8|11576.6|11576|11572.1|11571.5|548
1635774000000|2021-11-01 13:40:00|11572.5|11571.9|11574.2|11573.3|11577|11576.2|11570.9|11570.2|467
1635774300000|2021-11-01 13:45:00|11574|11573.1|11576.3|11575.7|11577.9|11577.1|11573.7|11572.8|568
1635774600000|2021-11-01 13:50:00|11576.2|11575.6|11573.4|11572.8|11576.5|11575.9|11573.2|11572.6|576
1635774900000|2021-11-01 13:55:00|11573.3|11572.7|11573.3|11571.6|11574.4|11573.6|11569.5|11568.8|651
1635775200000|2021-11-01 14:00:00|11573.4|11571.7|11566.6|11566|11573.9|11572|11565.8|11565.1|863
1635775500000|2021-11-01 14:05:00|11566.8|11565.9|11566.3|11565.7|11569.8|11569.2|11566.1|11565.3|602
1635775800000|2021-11-01 14:10:00|11566.2|11565.6|11571|11570.4|11573.6|11572.7|11566.1|11565.5|690
1635776100000|2021-11-01 14:15:00|11571.2|11570.3|11569.6|11569|11572.5|11571.8|11569.1|11568.3|566
1635776400000|2021-11-01 14:20:00|11569.7|11569.1|11568.5|11567.9|11570.8|11570|11565.8|11565.1|761
1635776700000|2021-11-01 14:25:00|11568.7|11567.8|11570|11569.4|11571.4|11570.8|11568.1|11567.2|608
1635777000000|2021-11-01 14:30:00|11570.2|11569.6|11573.7|11573.1|11574.5|11573.9|11569|11568.3|659
1635777300000|2021-11-01 14:35:00|11573.8|11573.2|11574.5|11573.9|11576.6|11575.9|11573.1|11572.3|633
1635777600000|2021-11-01 14:40:00|11574.6|11574|11578.2|11577.3|11578.8|11578.1|11574.4|11573.8|577
1635777900000|2021-11-01 14:45:00|11578.3|11577.4|11580.3|11579.7|11582|11581.4|11578|11577.2|580
1635778200000|2021-11-01 14:50:00|11580.2|11579.6|11580.3|11579.4|11582|11581.3|11579.1|11578.5|524
1635778500000|2021-11-01 14:55:00|11580.2|11579.3|11584.2|11583.6|11584.4|11583.7|11577.9|11577.3|597
1635778800000|2021-11-01 15:00:00|11584.1|11583.5|11583.6|11582.7|11585.1|11584.5|11582|11581.4|530
1635779100000|2021-11-01 15:05:00|11583.7|11582.8|11582.5|11581.9|11583.7|11583|11581.3|11580.7|433
1635779400000|2021-11-01 15:10:00|11582.6|11582|11580.4|11579.8|11584|11583.4|11580.4|11579.7|380
1635779700000|2021-11-01 15:15:00|11580.6|11579.7|11585.6|11585|11586.7|11586|11580.4|11579.7|540
1635780000000|2021-11-01 15:20:00|11585.5|11584.9|11586.6|11585.7|11587.6|11587|11585.3|11584.7|444
1635780300000|2021-11-01 15:25:00|11586.3|11585.6|11585.6|11585|11587.3|11586.7|11585.2|11584.4|480
1635780600000|2021-11-01 15:30:00|11585.7|11585.1|11586.7|11586.1|11588.2|11587.5|11585.2|11584.5|522
1635780900000|2021-11-01 15:35:00|11586.6|11586|11589.7|11589.1|11590.2|11589.6|11586|11585.2|403
1635781200000|2021-11-01 15:40:00|11589.6|11589|11593.2|11592.6|11594.4|11593.8|11589.6|11589|533
1635781500000|2021-11-01 15:45:00|11593.3|11592.7|11588.6|11588|11593.6|11592.9|11588.2|11587.6|594
1635781800000|2021-11-01 15:50:00|11588.7|11588.1|11589.8|11589.2|11591.7|11590.8|11587.8|11587.2|474
1635782100000|2021-11-01 15:55:00|11589.7|11589.1|11591.7|11591.1|11592.1|11591.5|11588.6|11587.9|532
1635782400000|2021-11-01 16:00:00|11591.6|11591|11590.7|11590.1|11592|11591.4|11589.6|11589|449
1635782700000|2021-11-01 16:05:00|11590.6|11590|11591.1|11590.5|11591.9|11591.2|11588.4|11587.8|349
1635783000000|2021-11-01 16:10:00|11591|11590.4|11590.5|11589.9|11591.1|11590.5|11589.8|11589.2|264
1635783300000|2021-11-01 16:15:00|11590.4|11589.8|11589.3|11588.7|11591.6|11590.9|11589.1|11588.3|359
1635783600000|2021-11-01 16:20:00|11589.2|11588.6|11589.1|11588.2|11591|11590.1|11588.5|11587.8|399
1635783900000|2021-11-01 16:25:00|11588.9|11588|11587.5|11586.6|11590|11589.4|11586.5|11585.7|444
1635784200000|2021-11-01 16:30:00|11587.3|11586.7|11590|11589.4|11590.9|11590.3|11586.9|11586.1|415
1635784500000|2021-11-01 16:35:00|11590.1|11589.5|11590.1|11589.5|11591.3|11590.6|11588.3|11587.7|375
1635784800000|2021-11-01 16:40:00|11590.2|11589.3|11589|11588.4|11591.6|11590.8|11587.2|11586.5|385
1635785100000|2021-11-01 16:45:00|11589.1|11588.5|11591.4|11590.8|11591.8|11590.9|11588.3|11587.6|312
1635785400000|2021-11-01 16:50:00|11591.5|11590.9|11592.1|11591.2|11592.6|11591.8|11590.9|11590.3|299
1635785700000|2021-11-01 16:55:00|11592.2|11591.3|11592.1|11591.5|11592.7|11592.1|11591.1|11590.4|351
1635786000000|2021-11-01 17:00:00|11592.2|11591.6|11594.2|11593.6|11594.9|11594|11592.1|11591.5|438
1635786300000|2021-11-01 17:05:00|11594.3|11593.7|11594.7|11594.1|11595.4|11594.6|11594.2|11593.4|253
1635786600000|2021-11-01 17:10:00|11594.8|11594.2|11592.6|11592|11594.9|11594.3|11592|11591.4|214
1635786900000|2021-11-01 17:15:00|11592.7|11592.1|11593.5|11592.9|11594.7|11594.1|11592.6|11592|204
1635787200000|2021-11-01 17:20:00|11593.3|11592.7|11591.1|11590.5|11593.5|11592.9|11590.5|11589.8|300
1635787500000|2021-11-01 17:25:00|11591|11590.4|11591.7|11591.1|11592.8|11592.1|11590|11589.4|308
1635787800000|2021-11-01 17:30:00|11591.6|11591|11592.6|11592|11593.1|11592.5|11591|11590.4|186
1635788100000|2021-11-01 17:35:00|11592.7|11592.1|11592.1|11591.5|11594.6|11594|11592.1|11591.4|174
1635788400000|2021-11-01 17:40:00|11591.8|11591.2|11589.7|11588.8|11592.1|11591.5|11588.8|11588.2|250
1635788700000|2021-11-01 17:45:00|11589.5|11588.9|11591.7|11591.1|11591.8|11591.2|11589.1|11588.4|234
1635789000000|2021-11-01 17:50:00|11591.8|11591.2|11593.7|11593.1|11594.3|11593.6|11591.7|11591.1|192
1635789300000|2021-11-01 17:55:00|11594|11593.4|11594.7|11594.1|11595.1|11594.5|11593.3|11592.6|224
1635789600000|2021-11-01 18:00:00|11594.9|11594.3|11596.1|11595.5|11596.3|11595.7|11594.6|11593.9|255
1635789900000|2021-11-01 18:05:00|11596|11595.4|11600.3|11599.7|11600.4|11599.8|11596|11595.4|468
1635790200000|2021-11-01 18:10:00|11600.2|11599.6|11601.5|11600.9|11602.4|11601.8|11599.9|11599.3|293
1635790500000|2021-11-01 18:15:00|11601.4|11600.8|11601.4|11600.5|11602.1|11601.5|11598.5|11597.7|371
1635790800000|2021-11-01 18:20:00|11601.5|11600.8|11601.3|11600.4|11603.9|11603|11600|11599.2|521
1635791100000|2021-11-01 18:25:00|11601.5|11600.9|11604.2|11603.6|11604.7|11604.1|11601.1|11600.3|368
1635791400000|2021-11-01 18:30:00|11604.1|11603.5|11605.1|11604.5|11606.6|11606|11602.4|11601.7|402
1635791700000|2021-11-01 18:35:00|11605.2|11604.6|11606.8|11605.9|11609.1|11608.5|11605.1|11604.5|271
1635792000000|2021-11-01 18:40:00|11607|11606.4|11605.3|11604.4|11607.8|11607.1|11605|11604.3|339
1635792300000|2021-11-01 18:45:00|11605.1|11604.2|11603.9|11603.3|11605.3|11604.5|11603.8|11603.2|283
1635792600000|2021-11-01 18:50:00|11603.8|11603.2|11605.5|11604.6|11605.6|11604.7|11603.8|11603.2|192
1635792900000|2021-11-01 18:55:00|11605.6|11604.7|11606.5|11605.6|11607|11606.4|11605.1|11604.4|340
1635793200000|2021-11-01 19:00:00|11606.4|11605.5|11605.5|11604.6|11606.4|11605.7|11604.4|11603.5|467
1635793500000|2021-11-01 19:05:00|11605.3|11604.7|11603.1|11602.2|11606.3|11605.5|11602.8|11602.1|287
1635793800000|2021-11-01 19:10:00|11603|11602.1|11602.7|11602.1|11603.6|11602.9|11602.4|11601.6|307
1635794100000|2021-11-01 19:15:00|11602.8|11602.2|11602.4|11601.8|11603|11602.4|11601.9|11601.1|227
1635794400000|2021-11-01 19:20:00|11602.3|11601.7|11603.5|11602.9|11603.9|11603.1|11602.1|11601.3|311
1635794700000|2021-11-01 19:25:00|11603.6|11603|11603.6|11603|11604.9|11604.2|11603|11602.4|320
1635795000000|2021-11-01 19:30:00|11603.9|11603.3|11603.5|11602.9|11604.2|11603.5|11602.9|11602.2|216
1635795300000|2021-11-01 19:35:00|11603.6|11603|11602.1|11601.5|11603.6|11603|11601.8|11601.2|187
1635795600000|2021-11-01 19:40:00|11602.2|11601.6|11604.6|11604|11605.4|11604.8|11602|11601.4|202
1635795900000|2021-11-01 19:45:00|11604.5|11603.9|11604|11603.4|11604.8|11604.1|11603.6|11602.8|193
1635796200000|2021-11-01 19:50:00|11604.1|11603.5|11604.6|11604|11605.1|11604.5|11603|11602.3|233
1635796500000|2021-11-01 19:55:00|11604.8|11603.9|11606.9|11606.3|11607.3|11606.6|11604.1|11603.3|315
1635796800000|2021-11-01 20:00:00|11606.8|11606.2|11608.4|11607.5|11609.3|11608.5|11606.3|11605.6|260
1635797100000|2021-11-01 20:05:00|11608.3|11607.4|11606.1|11605.2|11608.5|11607.6|11606.1|11605.2|106
1635797400000|2021-11-01 20:10:00|11606.2|11605.3|11606.2|11605.3|11606.9|11606.1|11604.8|11604|129
1635797700000|2021-11-01 20:15:00|11606.1|11605.5|11606.4|11605.8|11606.6|11605.9|11605.4|11604.7|128
1635798000000|2021-11-01 20:20:00|11606.6|11605.7|11606.4|11605.5|11607.7|11607|11606.3|11605.4|105
1635798300000|2021-11-01 20:25:00|11606.3|11605.4|11606.9|11606|11607|11606.3|11605.8|11605|106
1635798600000|2021-11-01 20:30:00|11606.8|11606.2|11606.6|11605.7|11606.8|11606.2|11605.3|11604.7|146
1635798900000|2021-11-01 20:35:00|11606.5|11605.6|11606.4|11605.8|11607.2|11606.5|11606.2|11605.4|105
1635799200000|2021-11-01 20:40:00|11606.5|11605.9|11606.5|11605.6|11606.6|11605.9|11605.8|11605.1|96
1635799500000|2021-11-01 20:45:00|11606.4|11605.5|11609.6|11608.7|11609.7|11608.8|11606.4|11605.5|166
1635799800000|2021-11-01 20:50:00|11609.5|11608.6|11607.6|11606.7|11609.6|11608.7|11606.6|11605.4|251
1635800100000|2021-11-01 20:55:00|11607.7|11606.8|11606.9|11605.3|11607.7|11606.8|11606|11603.1|211
1635800400000|2021-11-01 21:00:00|11606.8|11605.2|11606.1|11600.4|11607.8|11605.4|11605.1|11600|52
1635800700000|2021-11-01 21:05:00|11606.4|11600.3|11607.1|11601|11607.8|11602|11605.8|11599.9|125
1635801000000|2021-11-01 21:10:00|11608|11601.2|11607|11600|11608.2|11601.2|11604.9|11599.9|131
1635801300000|2021-11-01 21:15:00|11606.9|11599.9|11606.8|11601.2|11607.4|11601.4|11606.4|11599.7|115
1635801600000|2021-11-01 21:20:00|11606.6|11600.9|11606.4|11600.3|11607.3|11601.9|11606.3|11599.8|186
1635801900000|2021-11-01 21:25:00|11607|11601.3|11607.8|11600.8|11609.4|11602.9|11606.2|11600.1|217
1635802200000|2021-11-01 21:30:00|11608.8|11601.8|11606.9|11599.9|11608.8|11602.5|11606.5|11599.7|325
1635802500000|2021-11-01 21:35:00|11606.6|11600|11609.2|11602.2|11609.7|11602.7|11602.5|11599.5|656
1635802800000|2021-11-01 21:40:00|11609.1|11602.1|11606.7|11600.8|11610.2|11603.2|11606.4|11600.6|1107
1635803100000|2021-11-01 21:45:00|11606.8|11600.9|11604.7|11601.3|11607.8|11602.2|11604.7|11599.6|1531
1635803400000|2021-11-01 21:50:00|11604.8|11601.4|11609.4|11603.7|11610.8|11603.9|11604.6|11601.1|1494
1635803700000|2021-11-01 21:55:00|11609.5|11603.8|11608.1|11602.9|11611.2|11604.5|11607.4|11602.3|1014
1635804000000|2021-11-01 22:00:00|11607.7|11603.1|11606|11605.1|11608.2|11605.3|11605.9|11602.7|615
1635804300000|2021-11-01 22:05:00|11605.9|11605|11606|11604.7|11606.2|11605.3|11605.8|11604.7|335
1635804600000|2021-11-01 22:10:00|11605.8|11604.9|11605.9|11605|11606.3|11605.3|11605.7|11604.6|89
1635804900000|2021-11-01 22:15:00|11605.8|11604.9|11605.7|11604.8|11606.2|11605|11605.6|11604.6|40
1635805200000|2021-11-01 22:20:00|11605.8|11604.9|11605.6|11604.7|11606.4|11605.3|11605.1|11604.2|101
1635805500000|2021-11-01 22:25:00|11605.4|11604.5|11602|11601.1|11605.6|11604.7|11601.5|11600.6|245
1635805800000|2021-11-01 22:30:00|11601.9|11601|11603.5|11602.6|11603.6|11602.7|11601.7|11600.8|111
1635806100000|2021-11-01 22:35:00|11603.6|11602.7|11603.6|11602.7|11604.2|11603.1|11603.1|11602.2|77
1635806400000|2021-11-01 22:40:00|11603.8|11602.9|11603.3|11602.4|11604|11603|11603.3|11602.3|68
1635806700000|2021-11-01 22:45:00|11603.4|11602.5|11603.3|11602.4|11604|11603.1|11603.2|11602.3|63
1635807000000|2021-11-01 22:50:00|11603.4|11602.5|11603.6|11602.7|11603.9|11603|11603.2|11602.3|51
1635807300000|2021-11-01 22:55:00|11603.5|11602.6|11602.6|11601.7|11603.6|11602.7|11602.4|11601.5|76
1635807600000|2021-11-01 23:00:00|11602.7|11601.8|11601.5|11600.6|11602.8|11601.9|11601.4|11600.5|234
1635807900000|2021-11-01 23:05:00|11601.6|11600.7|11602.6|11601.7|11603.3|11602.4|11601.2|11600.3|153
1635808200000|2021-11-01 23:10:00|11602.5|11601.9|11602.5|11601.6|11602.6|11601.9|11602.3|11601.5|60
1635808500000|2021-11-01 23:15:00|11602.6|11601.7|11602.1|11601.2|11602.7|11602|11601.3|11600.5|120
1635808800000|2021-11-01 23:20:00|11602|11601.1|11602.5|11601.6|11602.7|11601.9|11601.9|11601|160
1635809100000|2021-11-01 23:25:00|11602.4|11601.5|11602|11601.1|11602.6|11601.8|11601.3|11600.5|122
1635809400000|2021-11-01 23:30:00|11602.1|11601.2|11599.8|11599.2|11602.1|11601.2|11599.7|11599.1|86
1635809700000|2021-11-01 23:35:00|11599.9|11599|11599.1|11598.2|11599.9|11599.2|11598.9|11598.2|89
1635810000000|2021-11-01 23:40:00|11599|11598.1|11600.4|11599.5|11601|11600.2|11598.9|11598.1|82
1635810300000|2021-11-01 23:45:00|11600.2|11599.6|11600.2|11599.3|11600.5|11599.6|11600|11599.3|39
1635810600000|2021-11-01 23:50:00|11600.3|11599.4|11600.3|11599.7|11600.5|11599.8|11599.8|11599.1|59
1635810900000|2021-11-01 23:55:00|11600.4|11599.8|11599.9|11599.3|11600.4|11599.8|11598.3|11597.4|141
1635811200000|2021-11-02 00:00:00|11600|11599.4|11600|11599.1|11601.9|11601|11599.8|11598.9|289
1635811500000|2021-11-02 00:05:00|11599.9|11599|11601.3|11600.7|11602.1|11601.3|11599.7|11599|188
1635811800000|2021-11-02 00:10:00|11601.4|11600.8|11599.8|11599.2|11602|11601.2|11599.3|11598.5|169
1635812100000|2021-11-02 00:15:00|11599.7|11599.1|11597.5|11596.6|11600.9|11600.2|11597.3|11596.6|175
1635812400000|2021-11-02 00:20:00|11597.4|11596.5|11598.4|11597.8|11599.4|11598.5|11597.2|11596.4|195
1635812700000|2021-11-02 00:25:00|11598.2|11597.6|11597.7|11597.1|11598.9|11598.1|11597.4|11596.8|126
1635813000000|2021-11-02 00:30:00|11597.8|11597.2|11598.2|11597.6|11598.5|11597.7|11596.7|11596|189
1635813300000|2021-11-02 00:35:00|11598.3|11597.7|11597.4|11596.8|11598.7|11598.1|11597.4|11596.8|111
1635813600000|2021-11-02 00:40:00|11597.5|11596.9|11598.6|11598|11599|11598.3|11596.9|11596.2|205
1635813900000|2021-11-02 00:45:00|11598.5|11597.9|11598.2|11597.6|11598.7|11598.1|11597.5|11596.9|148
1635814200000|2021-11-02 00:50:00|11598.1|11597.5|11597.1|11596.5|11598.9|11598.2|11596.5|11595.9|191
1635814500000|2021-11-02 00:55:00|11597.2|11596.3|11597.4|11596.8|11597.8|11596.9|11595.8|11595.2|214
1635814800000|2021-11-02 01:00:00|11597.5|11596.9|11596|11595.4|11597.8|11597.1|11595.6|11595|246
1635815100000|2021-11-02 01:05:00|11595.9|11595.3|11598.6|11598|11598.7|11598.1|11595.9|11595.3|208
1635815400000|2021-11-02 01:10:00|11598.5|11597.9|11597.4|11596.8|11598.6|11598|11596.4|11595.8|206
1635815700000|2021-11-02 01:15:00|11597.5|11596.9|11597.7|11596.8|11598.9|11598|11596.9|11596.3|225
1635816000000|2021-11-02 01:20:00|11597.8|11596.9|11597.4|11596.8|11598|11597.2|11596.4|11595.6|210
1635816300000|2021-11-02 01:25:00|11597.3|11596.7|11597.4|11596.8|11597.6|11596.9|11596.2|11595.5|153
1635816600000|2021-11-02 01:30:00|11597.3|11596.7|11596.5|11595.6|11598|11597.2|11595.4|11594.7|357
1635816900000|2021-11-02 01:35:00|11596.6|11595.7|11596|11595.4|11596.6|11595.8|11595.5|11594.9|121
1635817200000|2021-11-02 01:40:00|11595.9|11595.3|11597.4|11596.8|11597.5|11596.9|11595.4|11594.8|192
1635817500000|2021-11-02 01:45:00|11597.5|11596.9|11596.4|11595.8|11597.9|11597.1|11596.4|11595.7|166
1635817800000|2021-11-02 01:50:00|11596.5|11595.9|11598.5|11597.9|11598.6|11598|11596.4|11595.8|118
1635818100000|2021-11-02 01:55:00|11598.4|11597.8|11598.4|11597.5|11598.5|11597.8|11597.2|11596.5|180
1635818400000|2021-11-02 02:00:00|11598.3|11597.7|11598.4|11597.8|11598.7|11598.1|11597.8|11597.1|196
1635818700000|2021-11-02 02:05:00|11598.5|11597.9|11597.5|11596.9|11598.9|11598.1|11597.2|11596.6|103
1635819000000|2021-11-02 02:10:00|11597.4|11596.8|11598.4|11597.8|11598.6|11597.9|11597.3|11596.6|102
1635819300000|2021-11-02 02:15:00|11598.5|11597.6|11596.7|11596.1|11598.6|11597.9|11596.2|11595.6|163
1635819600000|2021-11-02 02:20:00|11596.8|11596.2|11597.9|11597.3|11598|11597.4|11596.5|11595.9|101
1635819900000|2021-11-02 02:25:00|11598|11597.4|11597.4|11596.8|11598|11597.4|11597.4|11596.8|85
1635820200000|2021-11-02 02:30:00|11597.3|11596.7|11598.2|11597.6|11598.5|11597.9|11597.2|11596.6|123
1635820500000|2021-11-02 02:35:00|11598.3|11597.7|11599.3|11598.7|11599.6|11599|11598|11597.4|126
1635820800000|2021-11-02 02:40:00|11599.2|11598.6|11599.5|11598.9|11600.1|11599.3|11599.2|11598.6|125
1635821100000|2021-11-02 02:45:00|11599.4|11598.8|11598.5|11597.9|11599.4|11598.8|11598.1|11597.5|112
1635821400000|2021-11-02 02:50:00|11598.4|11597.8|11598.2|11597.6|11598.9|11598.3|11598|11597.4|136
1635821700000|2021-11-02 02:55:00|11598.4|11597.8|11600.5|11599.9|11600.7|11600|11598|11597.4|200
1635822000000|2021-11-02 03:00:00|11600.4|11599.8|11599|11598.4|11600.6|11599.9|11598.9|11598.3|154
1635822300000|2021-11-02 03:05:00|11598.9|11598.3|11599|11598.4|11599.1|11598.5|11597.6|11597|161
1635822600000|2021-11-02 03:10:00|11598.9|11598.3|11598|11597.4|11599.1|11598.5|11597.9|11597.3|141
1635822900000|2021-11-02 03:15:00|11598.1|11597.5|11598.1|11597.5|11598.6|11598|11597.2|11596.6|118
1635823200000|2021-11-02 03:20:00|11598|11597.4|11599|11598.4|11599.2|11598.5|11597.9|11597.3|191
1635823500000|2021-11-02 03:25:00|11599.2|11598.3|11599.5|11598.6|11600.4|11599.5|11598.5|11597.9|321
1635823800000|2021-11-02 03:30:00|11599.6|11598.7|11599.4|11598.5|11600.6|11599.7|11596.8|11596.2|1000
1635824100000|2021-11-02 03:35:00|11599.3|11598.4|11600.4|11599.8|11600.8|11600.2|11599.2|11598.3|530
1635824400000|2021-11-02 03:40:00|11600.6|11599.7|11599.8|11599.2|11602.1|11601.5|11599.2|11598.5|324
1635824700000|2021-11-02 03:45:00|11599.7|11599.1|11600.9|11600|11601|11600.2|11598.8|11598|297
1635825000000|2021-11-02 03:50:00|11601|11600.1|11600.3|11599.7|11601.2|11600.3|11600.1|11599.5|178
1635825300000|2021-11-02 03:55:00|11600.4|11599.8|11599.4|11598.8|11600.6|11600|11599.4|11598.8|155
1635825600000|2021-11-02 04:00:00|11599.5|11598.9|11600|11599.4|11600.6|11599.9|11599.4|11598.7|139
1635825900000|2021-11-02 04:05:00|11599.9|11599.3|11599.2|11598.6|11600.1|11599.5|11599|11598.4|89
1635826200000|2021-11-02 04:10:00|11599.5|11598.7|11600.2|11599.6|11600.3|11599.6|11599.3|11598.6|187
1635826500000|2021-11-02 04:15:00|11600.1|11599.5|11600.9|11600.3|11601|11600.4|11600.1|11599.5|67
1635826800000|2021-11-02 04:20:00|11600.8|11600.2|11601.5|11600.9|11601.5|11600.9|11600.8|11600.1|122
1635827100000|2021-11-02 04:25:00|11601.6|11601|11603.1|11602.5|11603.3|11602.5|11601.6|11601|142
1635827400000|2021-11-02 04:30:00|11603.3|11602.4|11604.8|11604.2|11605.8|11605.2|11602.8|11602.2|322
1635827700000|2021-11-02 04:35:00|11604.9|11604.3|11605.9|11605.3|11607.2|11606.6|11604.8|11604.2|383
1635828000000|2021-11-02 04:40:00|11605.8|11605.2|11607.7|11607.1|11608.8|11608.2|11605.5|11604.9|298
1635828300000|2021-11-02 04:45:00|11607.6|11607|11606.9|11606.3|11608.1|11607.4|11606.4|11605.8|183
1635828600000|2021-11-02 04:50:00|11606.8|11606.2|11607|11606.4|11608.1|11607.5|11606.5|11605.8|167
1635828900000|2021-11-02 04:55:00|11606.9|11606.3|11604.2|11603.6|11607.3|11606.7|11603.9|11603|286
1635829200000|2021-11-02 05:00:00|11604.3|11603.7|11603.1|11602.2|11604.4|11603.8|11602.5|11601.8|396
1635829500000|2021-11-02 05:05:00|11603|11602.4|11604.4|11603.8|11605.9|11605.3|11602.4|11601.8|304
1635829800000|2021-11-02 05:10:00|11604.5|11603.9|11605|11604.4|11605.7|11605.1|11604.1|11603.5|178
1635830100000|2021-11-02 05:15:00|11604.9|11604.3|11605|11604.4|11606|11605.4|11603.9|11603.3|217
1635830400000|2021-11-02 05:20:00|11605.1|11604.5|11604.3|11603.7|11605.8|11605.2|11603.9|11603.1|205
1635830700000|2021-11-02 05:25:00|11604.2|11603.6|11604.3|11603.7|11605.1|11604.3|11603.1|11602.4|268
1635831000000|2021-11-02 05:30:00|11604.2|11603.6|11606|11605.4|11606.4|11605.7|11603.6|11603|253
1635831300000|2021-11-02 05:35:00|11606.1|11605.5|11605.7|11605.1|11606.6|11606|11604.4|11603.8|256
1635831600000|2021-11-02 05:40:00|11605.8|11605.2|11604.1|11603.5|11606|11605.4|11603.9|11603.3|240
1635831900000|2021-11-02 05:45:00|11604|11603.4|11603.2|11602.6|11604.1|11603.5|11602.9|11602.3|189
1635832200000|2021-11-02 05:50:00|11603.3|11602.7|11605.2|11604.6|11605.5|11604.8|11603|11602.4|231
1635832500000|2021-11-02 05:55:00|11605.1|11604.5|11607.7|11607.1|11607.9|11607.1|11605.1|11604.4|291
1635832800000|2021-11-02 06:00:00|11607.8|11606.9|11606.5|11605.6|11607.8|11607.1|11605.7|11604.8|441
1635833100000|2021-11-02 06:05:00|11606.4|11605.5|11604.8|11604.2|11606.9|11606.3|11604.6|11603.9|296
1635833400000|2021-11-02 06:10:00|11604.9|11604.3|11602.6|11601.7|11605.1|11604.5|11601.8|11601.2|328
1635833700000|2021-11-02 06:15:00|11602.5|11601.9|11603|11602.4|11604.6|11604|11602.5|11601.7|305
1635834000000|2021-11-02 06:20:00|11603.1|11602.5|11601.9|11601|11604.4|11603.6|11601.3|11600.6|311
1635834300000|2021-11-02 06:25:00|11601.8|11601.2|11602|11601.4|11602.4|11601.8|11600.5|11599.8|283
1635834600000|2021-11-02 06:30:00|11602.5|11601.9|11605.3|11604.7|11605.4|11604.8|11602|11601.4|326
1635834900000|2021-11-02 06:35:00|11605.2|11604.6|11605.9|11605.3|11607.7|11607|11605.2|11604.5|327
1635835200000|2021-11-02 06:40:00|11606|11605.4|11604.9|11604.3|11606.4|11605.8|11603.4|11602.8|280
1635835500000|2021-11-02 06:45:00|11605|11604.4|11605.5|11604.9|11606.1|11605.5|11604.1|11603.3|274
1635835800000|2021-11-02 06:50:00|11605.6|11605|11605.7|11605.1|11607.8|11607|11604.9|11604.1|396
1635836100000|2021-11-02 06:55:00|11605.8|11605.2|11604.6|11604|11605.8|11605.2|11604|11603.2|262
1635836400000|2021-11-02 07:00:00|11604.7|11603.8|11606.4|11605.5|11609.1|11608.3|11604.7|11603.8|483
1635836700000|2021-11-02 07:05:00|11606.5|11605.6|11605.3|11604.7|11607.3|11606.6|11605.3|11604.7|323
1635837000000|2021-11-02 07:10:00|11605.4|11604.8|11605.6|11604.7|11607.4|11606.8|11605.2|11604.6|328
1635837300000|2021-11-02 07:15:00|11605.5|11604.6|11609.4|11608.8|11611.1|11610.3|11605|11604.4|486
1635837600000|2021-11-02 07:20:00|11609.3|11608.7|11608.1|11607.5|11609.8|11609.2|11607.9|11607.3|404
1635837900000|2021-11-02 07:25:00|11608.2|11607.6|11605.9|11605.3|11608.4|11607.8|11604.5|11603.8|554
1635838200000|2021-11-02 07:30:00|11605.8|11605.2|11609.1|11608.5|11609.9|11609.2|11603.8|11603.2|480
1635838500000|2021-11-02 07:35:00|11609|11608.4|11609|11608.4|11609.1|11608.5|11605.7|11605.1|393
1635838800000|2021-11-02 07:40:00|11608.9|11608.3|11611.5|11610.9|11612.6|11611.8|11608.9|11608.3|469
1635839100000|2021-11-02 07:45:00|11611.6|11611|11612.1|11611.2|11612.7|11612.1|11610.8|11610.1|338
1635839400000|2021-11-02 07:50:00|11612|11611.4|11610.4|11609.8|11613.7|11613.1|11610.4|11609.8|359
1635839700000|2021-11-02 07:55:00|11610.5|11609.9|11609.1|11608.2|11610.8|11610.2|11608|11607.4|407
1635840000000|2021-11-02 08:00:00|11609.2|11608.6|11606.1|11605.5|11611.2|11610.6|11605.5|11604.6|669
1635840300000|2021-11-02 08:05:00|11606|11605.4|11598|11597.4|11606.6|11606|11597.8|11597.2|598
1635840600000|2021-11-02 08:10:00|11598.1|11597.5|11596.6|11596|11598.9|11598.1|11595.7|11595.1|626
1635840900000|2021-11-02 08:15:00|11596.5|11595.9|11599.4|11598.5|11600.1|11599.5|11596|11595.4|599
1635841200000|2021-11-02 08:20:00|11599.2|11598.6|11601.2|11600.6|11604.5|11603.8|11598.4|11597.7|541
1635841500000|2021-11-02 08:25:00|11601.3|11600.7|11604.9|11604.3|11605.7|11605.1|11600.9|11600.1|564
1635841800000|2021-11-02 08:30:00|11605|11604.4|11603.9|11603.3|11606.4|11605.8|11603.3|11602.7|475
1635842100000|2021-11-02 08:35:00|11604|11603.4|11600.4|11599.8|11604|11603.4|11598.2|11597.6|447
1635842400000|2021-11-02 08:40:00|11600.5|11599.9|11598.6|11597.7|11602.3|11601.6|11598.4|11597.7|430
1635842700000|2021-11-02 08:45:00|11598.5|11597.9|11595.2|11594.3|11599.3|11598.6|11594|11593.3|525
1635843000000|2021-11-02 08:50:00|11595.1|11594.2|11593.1|11592.2|11597.3|11596.5|11592.6|11590.7|593
1635843300000|2021-11-02 08:55:00|11593|11592.1|11589.1|11588.2|11593.9|11593.1|11588|11587.1|792
1635843600000|2021-11-02 09:00:00|11589.2|11588.3|11588.1|11587.2|11589.6|11588.7|11586.3|11585.6|653
1635843900000|2021-11-02 09:05:00|11587.9|11587.3|11590|11589.1|11591.4|11590.6|11586.6|11586|508
1635844200000|2021-11-02 09:10:00|11589.7|11589|11595.1|11594.5|11595.7|11595.1|11589.1|11588.5|374
1635844500000|2021-11-02 09:15:00|11595.3|11594.4|11594.5|11593.9|11596.8|11596.2|11594|11593.4|401
1635844800000|2021-11-02 09:20:00|11594.4|11593.8|11592.7|11592.1|11595|11594.4|11591.7|11590.9|393
1635845100000|2021-11-02 09:25:00|11592.8|11591.9|11593.6|11593|11593.7|11593.1|11590.7|11590|478
1635845400000|2021-11-02 09:30:00|11593.7|11592.8|11596|11595.4|11596.6|11596|11591.7|11591.1|437
1635845700000|2021-11-02 09:35:00|11595.9|11595.3|11593.9|11593.3|11596.2|11595.6|11593.4|11592.8|511
1635846000000|2021-11-02 09:40:00|11593.8|11593.2|11591.4|11590.8|11594.7|11593.9|11590|11589.4|497
1635846300000|2021-11-02 09:45:00|11591.7|11591|11595.1|11594.2|11595.4|11594.5|11590.7|11590|560
1635846600000|2021-11-02 09:50:00|11595|11594.1|11595.4|11594.5|11596.5|11595.9|11594.1|11593.4|439
1635846900000|2021-11-02 09:55:00|11595.3|11594.7|11599.1|11598.2|11599.9|11599.1|11595.3|11594.7|408
1635847200000|2021-11-02 10:00:00|11599|11598.4|11595.6|11595|11599|11598.4|11594.9|11594.2|526
1635847500000|2021-11-02 10:05:00|11595.5|11594.9|11595.4|11594.8|11597.5|11596.9|11594.6|11593.8|329
1635847800000|2021-11-02 10:10:00|11595.5|11594.9|11594.1|11593.2|11596.4|11595.6|11593.8|11593|321
1635848100000|2021-11-02 10:15:00|11594.2|11593.3|11592.6|11592|11594.8|11593.9|11592.3|11591.4|365
1635848400000|2021-11-02 10:20:00|11592.8|11591.9|11592.3|11591.7|11594.9|11594.1|11592|11591.4|383
1635848700000|2021-11-02 10:25:00|11592.2|11591.6|11592.3|11591.7|11593.8|11593|11591.3|11590.7|354
1635849000000|2021-11-02 10:30:00|11592.4|11591.8|11591.2|11590.6|11593.4|11592.7|11590.6|11589.9|289
1635849300000|2021-11-02 10:35:00|11591.3|11590.7|11595.3|11594.7|11596.3|11595.7|11591.2|11590.6|492
1635849600000|2021-11-02 10:40:00|11595.4|11594.8|11598.2|11597.6|11599.4|11598.6|11594.9|11594.3|567
1635849900000|2021-11-02 10:45:00|11598.4|11597.5|11600.5|11599.9|11602.4|11601.5|11597.5|11596.9|478
1635850200000|2021-11-02 10:50:00|11600.4|11599.8|11601.3|11600.7|11603.4|11602.7|11600.2|11599.6|379
1635850500000|2021-11-02 10:55:00|11601.5|11600.9|11606.6|11606|11606.9|11606.1|11601.5|11600.9|400
1635850800000|2021-11-02 11:00:00|11606.7|11605.8|11603|11602.4|11606.7|11606|11602.9|11602.3|414
1635851100000|2021-11-02 11:05:00|11603.1|11602.5|11600.4|11599.8|11603.8|11603.2|11600|11599.4|364
1635851400000|2021-11-02 11:10:00|11600.3|11599.7|11599.2|11598.6|11601.7|11601|11599.1|11598.3|346
1635851700000|2021-11-02 11:15:00|11599.4|11598.8|11594.6|11594|11599.7|11599|11594|11593.3|427
1635852000000|2021-11-02 11:20:00|11594.4|11593.8|11592|11591.4|11594.8|11594.1|11591.4|11590.8|503
1635852300000|2021-11-02 11:25:00|11591.9|11591.3|11595.8|11595.2|11596.5|11595.8|11591.4|11590.8|399
1635852600000|2021-11-02 11:30:00|11595.9|11595|11594|11593.4|11596.9|11596.2|11593.5|11592.9|375
1635852900000|2021-11-02 11:35:00|11593.9|11593.3|11596.1|11595.5|11597|11596.4|11593.5|11592.9|293
1635853200000|2021-11-02 11:40:00|11596|11595.4|11598.7|11598.1|11598.7|11598.1|11595.3|11594.7|316
1635853500000|2021-11-02 11:45:00|11598.6|11598|11600.1|11599.5|11600.5|11599.9|11598.3|11597.7|430
1635853800000|2021-11-02 11:50:00|11600.2|11599.6|11601.8|11601.2|11601.9|11601.2|11598.5|11597.8|395
1635854100000|2021-11-02 11:55:00|11602|11601.4|11603.3|11602.7|11606.1|11605.5|11601.6|11600.9|490
1635854400000|2021-11-02 12:00:00|11603.4|11602.8|11601.6|11601|11605.7|11605|11599.5|11598.7|614
1635854700000|2021-11-02 12:05:00|11602|11601.1|11602.5|11601.9|11603|11602.4|11600|11599.3|404
1635855000000|2021-11-02 12:10:00|11602.3|11601.7|11602.7|11601.8|11603|11602.3|11600.6|11599.9|488
1635855300000|2021-11-02 12:15:00|11602.6|11601.7|11602.7|11602.1|11606|11605.4|11601.5|11600.9|501
1635855600000|2021-11-02 12:20:00|11602.9|11602.3|11601.1|11600.5|11603|11602.4|11599.1|11598.3|530
1635855900000|2021-11-02 12:25:00|11601.2|11600.6|11601.4|11600.5|11602.5|11601.9|11600.5|11599.9|431
1635856200000|2021-11-02 12:30:00|11601.5|11600.9|11601.7|11601.1|11606.4|11605.7|11600.5|11599.7|637
1635856500000|2021-11-02 12:35:00|11601.8|11601.2|11602.7|11601.8|11603.4|11602.5|11597.5|11596.9|775
1635856800000|2021-11-02 12:40:00|11602.5|11601.9|11602.7|11602.1|11603.5|11602.7|11599.6|11598.9|494
1635857100000|2021-11-02 12:45:00|11602.6|11601.8|11603.8|11603.2|11604.3|11603.6|11600.1|11599.3|542
1635857400000|2021-11-02 12:50:00|11603.9|11603.3|11601.7|11601.1|11605.3|11604.7|11601.6|11601|455
1635857700000|2021-11-02 12:55:00|11601.9|11601|11607.6|11607|11608.1|11607.5|11600.8|11600.2|623
1635858000000|2021-11-02 13:00:00|11607.4|11606.8|11606.4|11605.8|11607.9|11607.3|11602.8|11602.1|572
1635858300000|2021-11-02 13:05:00|11606.5|11605.9|11605|11604.4|11606.5|11605.9|11602|11601.3|458
1635858600000|2021-11-02 13:10:00|11605.1|11604.5|11603.4|11602.8|11606.1|11605.5|11602.4|11601.8|453
1635858900000|2021-11-02 13:15:00|11603.6|11603|11601.8|11601.2|11603.9|11603.3|11599.4|11598.8|623
1635859200000|2021-11-02 13:20:00|11601.9|11601.3|11598|11597.4|11604|11603.4|11597.2|11596.6|524
1635859500000|2021-11-02 13:25:00|11597.9|11597.3|11596.9|11596.3|11600.1|11599.5|11596.3|11595.6|427
1635859800000|2021-11-02 13:30:00|11597|11596.4|11599|11598.4|11600.5|11599.9|11596.8|11596.2|599
1635860100000|2021-11-02 13:35:00|11599.1|11598.5|11595.9|11595.3|11599.6|11598.8|11595.5|11594.9|489
1635860400000|2021-11-02 13:40:00|11595.8|11595.2|11595.2|11594.6|11599.4|11598.8|11594.2|11593.6|547
1635860700000|2021-11-02 13:45:00|11595.1|11594.5|11592.5|11591.9|11596|11595.4|11592.4|11591.8|548
1635861000000|2021-11-02 13:50:00|11592.4|11591.8|11592.2|11591.6|11594|11593.4|11590.7|11590.1|518
1635861300000|2021-11-02 13:55:00|11592.3|11591.7|11591.6|11591|11594.3|11593.7|11589.3|11588.7|629
1635861600000|2021-11-02 14:00:00|11591.8|11590.9|11592.1|11591.5|11594.3|11593.7|11590.4|11589.8|534
1635861900000|2021-11-02 14:05:00|11592|11591.4|11584.3|11583.7|11592.5|11591.9|11583.6|11583|740
1635862200000|2021-11-02 14:10:00|11584.4|11583.8|11583.6|11583|11585.3|11584.7|11582.5|11581.9|679
1635862500000|2021-11-02 14:15:00|11583.9|11583.3|11583.3|11582.4|11585.2|11584.6|11582.5|11581.9|560
1635862800000|2021-11-02 14:20:00|11583.2|11582.3|11585.9|11585|11585.9|11585.1|11583.1|11582.3|620
1635863100000|2021-11-02 14:25:00|11585.7|11585.1|11586.5|11585.9|11590.3|11589.6|11584.2|11583.6|736
1635863400000|2021-11-02 14:30:00|11586|11585.4|11587.5|11586.6|11588.9|11588.1|11583.7|11582.9|697
1635863700000|2021-11-02 14:35:00|11587.4|11586.5|11594.4|11593.8|11595.2|11594.4|11586.7|11585.9|626
1635864000000|2021-11-02 14:40:00|11594.3|11593.7|11597.1|11596.2|11597.2|11596.3|11593|11592.3|699
1635864300000|2021-11-02 14:45:00|11597.2|11596.3|11594.7|11593.8|11597.8|11597.2|11592.6|11591.8|557
1635864600000|2021-11-02 14:50:00|11594.2|11593.6|11593.4|11592.8|11599|11598.4|11593.4|11592.8|470
1635864900000|2021-11-02 14:55:00|11593.5|11592.9|11591.6|11591|11595.1|11594.4|11588.8|11587.9|614
1635865200000|2021-11-02 15:00:00|11591.5|11590.9|11593.6|11593|11594.2|11593.5|11591|11590.4|513
1635865500000|2021-11-02 15:05:00|11593.9|11593.3|11592.4|11591.5|11594.8|11594.2|11589.6|11589|430
1635865800000|2021-11-02 15:10:00|11592.3|11591.4|11593.5|11592.6|11594.5|11593.6|11591|11590.3|506
1635866100000|2021-11-02 15:15:00|11593.6|11592.7|11598.2|11597.6|11598.7|11598|11593.3|11592.7|510
1635866400000|2021-11-02 15:20:00|11598.4|11597.5|11591.8|11591.2|11599.9|11599.3|11591.8|11591.1|625
1635866700000|2021-11-02 15:25:00|11591.7|11591.1|11595.9|11595.3|11597.4|11596.8|11591.7|11591.1|573
1635867000000|2021-11-02 15:30:00|11596|11595.4|11590.1|11589.5|11597.1|11596.5|11590|11589.2|510
1635867300000|2021-11-02 15:35:00|11590.2|11589.3|11587.5|11586.9|11590.5|11589.9|11585|11584.2|556
1635867600000|2021-11-02 15:40:00|11587.4|11586.8|11590.9|11590.3|11591.2|11590.5|11587.4|11586.8|420
1635867900000|2021-11-02 15:45:00|11591|11590.4|11589.4|11588.8|11591.9|11591.1|11588.5|11587.9|517
1635868200000|2021-11-02 15:50:00|11589.5|11588.9|11584.7|11583.8|11589.7|11588.9|11584.3|11583.6|629
1635868500000|2021-11-02 15:55:00|11584.6|11583.7|11580.9|11580.3|11585|11584.4|11578.2|11577.3|795
1635868800000|2021-11-02 16:00:00|11581|11580.4|11582.4|11581.8|11582.7|11582|11578.4|11577.8|701
1635869100000|2021-11-02 16:05:00|11582.5|11581.9|11579.6|11579|11582.7|11582.1|11579.5|11578.8|464
1635869400000|2021-11-02 16:10:00|11579.5|11578.9|11581.5|11580.6|11582.7|11581.8|11578.7|11578|479
1635869700000|2021-11-02 16:15:00|11581.4|11580.8|11580.9|11580.3|11582.6|11582|11580.1|11579.3|460
1635870000000|2021-11-02 16:20:00|11581|11580.1|11583.6|11583|11584.9|11584.2|11580.7|11580|452
1635870300000|2021-11-02 16:25:00|11583.5|11582.9|11582.4|11581.8|11584.3|11583.6|11582.1|11581.3|387
1635870600000|2021-11-02 16:30:00|11582.5|11581.9|11579.1|11578.2|11582.8|11582.2|11579|11578.2|418
1635870900000|2021-11-02 16:35:00|11579|11578.4|11578.1|11577.5|11579.6|11578.8|11577.3|11576.6|393
1635871200000|2021-11-02 16:40:00|11578|11577.4|11576.9|11576.3|11579|11578.3|11575.5|11574.9|364
1635871500000|2021-11-02 16:45:00|11576.8|11576.2|11577.2|11576.6|11578.2|11577.4|11576.3|11575.6|310
1635871800000|2021-11-02 16:50:00|11577.1|11576.5|11578.7|11577.8|11578.7|11577.9|11576.4|11575.7|356
1635872100000|2021-11-02 16:55:00|11578.4|11577.5|11578.3|11577.7|11579.5|11578.7|11576.5|11575.9|271
1635872400000|2021-11-02 17:00:00|11578.5|11577.9|11577.6|11577|11578.7|11577.9|11577.4|11576.7|256
1635872700000|2021-11-02 17:05:00|11577.5|11576.9|11579.8|11578.9|11580.1|11579.5|11577.5|11576.9|222
1635873000000|2021-11-02 17:10:00|11579.7|11578.8|11579.2|11578.3|11580.9|11580|11579|11578.2|316
1635873300000|2021-11-02 17:15:00|11579.3|11578.4|11580.5|11579.6|11581.7|11580.8|11578.6|11577.8|445
1635873600000|2021-11-02 17:20:00|11580.3|11579.4|11581.7|11580.8|11581.8|11580.9|11579.2|11578.6|365
1635873900000|2021-11-02 17:25:00|11581.6|11580.7|11582.4|11581.8|11583.9|11583|11580.3|11579.4|295
1635874200000|2021-11-02 17:30:00|11582.3|11581.7|11578.8|11578.2|11583.1|11582.4|11578.3|11577.6|313
1635874500000|2021-11-02 17:35:00|11578.9|11578|11578.6|11578|11579.3|11578.4|11577.6|11576.9|314
1635874800000|2021-11-02 17:40:00|11578.8|11577.9|11578.7|11578.1|11579.9|11579.2|11577.8|11577.2|228
1635875100000|2021-11-02 17:45:00|11579|11578.4|11578.7|11578.1|11579|11578.4|11578.1|11577.4|150
1635875400000|2021-11-02 17:50:00|11578.8|11578.2|11582.3|11581.4|11583.2|11582.4|11578.5|11577.9|304
1635875700000|2021-11-02 17:55:00|11582.2|11581.7|11583.6|11583|11585|11584.4|11582.1|11581.4|298
1635876000000|2021-11-02 18:00:00|11583.4|11582.8|11582.7|11582.1|11583.9|11583.3|11582.1|11581.4|287
1635876300000|2021-11-02 18:05:00|11582.8|11582.2|11581.5|11580.9|11583.4|11582.7|11581.5|11580.7|201
1635876600000|2021-11-02 18:10:00|11581.4|11580.8|11579.9|11579|11581.8|11581|11579.4|11578.8|225
1635876900000|2021-11-02 18:15:00|11580|11579.3|11579.6|11579|11580.2|11579.5|11579.4|11578.7|159
1635877200000|2021-11-02 18:20:00|11579.5|11578.9|11578.4|11577.8|11580.3|11579.6|11577.8|11577|261
1635877500000|2021-11-02 18:25:00|11578.3|11577.7|11578.1|11577.5|11579|11578.2|11577.5|11576.6|213
1635877800000|2021-11-02 18:30:00|11578.2|11577.3|11578.8|11577.9|11579.9|11579|11577.6|11576.8|242
1635878100000|2021-11-02 18:35:00|11578.9|11578|11583.1|11582.2|11583.1|11582.4|11578.8|11577.9|208
1635878400000|2021-11-02 18:40:00|11583|11582.1|11581.1|11580.5|11583.1|11582.3|11580.6|11579.8|210
1635878700000|2021-11-02 18:45:00|11581|11580.4|11581.6|11580.7|11582.3|11581.6|11580.4|11579.8|311
1635879000000|2021-11-02 18:50:00|11581.7|11580.8|11584.1|11583.5|11586.1|11585.2|11581.4|11580.7|401
1635879300000|2021-11-02 18:55:00|11584|11583.4|11581.8|11581.2|11584.2|11583.4|11581.6|11581|360
1635879600000|2021-11-02 19:00:00|11581.9|11581.3|11582.5|11581.9|11583.1|11582.5|11580.7|11580.1|270
1635879900000|2021-11-02 19:05:00|11582.4|11581.8|11583.7|11583.1|11583.9|11583.2|11582.1|11581.5|204
1635880200000|2021-11-02 19:10:00|11583.8|11583.2|11583.3|11582.7|11584.1|11583.4|11582.5|11581.7|167
1635880500000|2021-11-02 19:15:00|11583.6|11583|11583.9|11583|11584.6|11583.7|11583.2|11582.4|227
1635880800000|2021-11-02 19:20:00|11583.8|11582.9|11582.7|11582.1|11583.9|11583.1|11582.7|11581.9|141
1635881100000|2021-11-02 19:25:00|11582.6|11582|11582.3|11581.4|11582.6|11582|11581.5|11580.7|230
1635881400000|2021-11-02 19:30:00|11582.4|11581.5|11582.6|11581.7|11582.8|11582.1|11580.6|11580|261
1635881700000|2021-11-02 19:35:00|11582.5|11581.6|11581.8|11581.2|11583.3|11582.5|11581.7|11581.1|207
1635882000000|2021-11-02 19:40:00|11581.7|11581.1|11582.3|11581.7|11582.6|11581.9|11581.4|11580.7|210
1635882300000|2021-11-02 19:45:00|11582.2|11581.6|11581.7|11581.1|11582.9|11582.1|11581.5|11580.8|145
1635882600000|2021-11-02 19:50:00|11581.8|11580.9|11581.8|11581.2|11582.4|11581.5|11580|11579.2|239
1635882900000|2021-11-02 19:55:00|11581.7|11581.1|11583.8|11582.9|11583.9|11583|11580.4|11579.6|289
1635883200000|2021-11-02 20:00:00|11583.4|11582.8|11582.2|11581.3|11583.6|11582.8|11581.2|11580.4|166
1635883500000|2021-11-02 20:05:00|11582.3|11581.4|11581.1|11580.2|11582.3|11581.5|11581|11580.2|82
1635883800000|2021-11-02 20:10:00|11581.2|11580.3|11580.9|11580|11581.8|11581|11580.4|11579.7|121
1635884100000|2021-11-02 20:15:00|11580.8|11579.9|11581.3|11580.4|11581.4|11580.7|11580.7|11579.9|75
1635884400000|2021-11-02 20:20:00|11581.2|11580.3|11581.7|11580.8|11581.9|11581.1|11581.2|11580.3|67
1635884700000|2021-11-02 20:25:00|11581.8|11580.9|11582.3|11581.4|11582.3|11581.6|11581.6|11580.8|48
1635885000000|2021-11-02 20:30:00|11582.2|11581.3|11581.9|11581.3|11582.8|11582|11581.9|11581.2|64
1635885300000|2021-11-02 20:35:00|11582.2|11581.4|11580.1|11579.2|11582.3|11581.4|11580|11579.1|87
1635885600000|2021-11-02 20:40:00|11579.8|11578.9|11580.3|11579.4|11580.6|11579.7|11579.1|11578.2|101
1635885900000|2021-11-02 20:45:00|11580.1|11579.2|11579.8|11578.9|11581.1|11580.3|11579.6|11578.7|125
1635886200000|2021-11-02 20:50:00|11579.7|11578.8|11579.5|11578.6|11580.5|11579.6|11579.2|11578.3|149
1635886500000|2021-11-02 20:55:00|11579.6|11578.7|11579.5|11578.3|11580.7|11579.8|11579.3|11577.9|302
1635886800000|2021-11-02 21:00:00|11580.2|11577.9|11582.6|11580.2|11583.1|11580.4|11578|11574.7|80
1635887100000|2021-11-02 21:05:00|11582.7|11580.4|11582.4|11575.4|11582.8|11581.3|11581|11574.6|117
1635887400000|2021-11-02 21:10:00|11581.8|11574.8|11582.3|11575.3|11583|11576.9|11581.4|11574.4|133
1635887700000|2021-11-02 21:15:00|11582|11575|11582.7|11575.7|11582.7|11575.7|11581.2|11574.4|117
1635888000000|2021-11-02 21:20:00|11582.6|11575.6|11582.6|11575.6|11583.3|11576.9|11582|11575.3|121
1635888300000|2021-11-02 21:25:00|11582|11576.2|11582.4|11575.4|11582.9|11576.5|11582|11575|103
1635888600000|2021-11-02 21:30:00|11582.5|11575.5|11582.1|11578.1|11583.1|11578.3|11581.5|11574.7|207
1635888900000|2021-11-02 21:35:00|11582.2|11578.2|11581.5|11578|11583.1|11578.7|11581.3|11576.7|198
1635889200000|2021-11-02 21:40:00|11581.7|11577.9|11582.4|11578.1|11582.5|11578.5|11581.3|11577.3|182
1635889500000|2021-11-02 21:45:00|11582.1|11578.3|11581.4|11578.1|11582.6|11579.1|11581|11577.2|208
1635889800000|2021-11-02 21:50:00|11581.2|11578.3|11581.9|11578.5|11582.6|11579.8|11581|11577.6|260
1635890100000|2021-11-02 21:55:00|11581.7|11578|11579.9|11577.8|11582.5|11578.9|11579.9|11577.5|108
1635890400000|2021-11-02 22:00:00|11579.8|11577.4|11582.2|11581.3|11582.3|11581.4|11579.8|11577.1|406
1635890700000|2021-11-02 22:05:00|11582.4|11581.5|11581.6|11580.3|11583.1|11581.8|11581.4|11580|563
1635891000000|2021-11-02 22:10:00|11581.5|11580.4|11581.9|11581|11582.3|11581.1|11581.4|11580.3|129
1635891300000|2021-11-02 22:15:00|11582.1|11581.1|11581.8|11580.9|11582.1|11581.1|11581.4|11580.3|90
1635891600000|2021-11-02 22:20:00|11581.6|11580.4|11581.9|11581|11581.9|11581|11581.2|11580.3|88
1635891900000|2021-11-02 22:25:00|11581.8|11580.9|11582.2|11581.1|11582.4|11581.2|11581.7|11580.8|91
1635892200000|2021-11-02 22:30:00|11582.3|11581|11580.4|11579.5|11582.3|11581.2|11580.4|11579.4|128
1635892500000|2021-11-02 22:35:00|11580.5|11579.4|11579.8|11578.9|11580.6|11579.5|11579.8|11578.8|111
1635892800000|2021-11-02 22:40:00|11579.9|11579|11579.8|11578.9|11580.3|11579.1|11579.7|11578.7|57
1635893100000|2021-11-02 22:45:00|11579.9|11579|11579.1|11578.2|11580.1|11579.1|11579|11577.8|109
1635893400000|2021-11-02 22:50:00|11579.2|11578.3|11578.9|11578|11579.6|11578.5|11578.7|11577.8|86
1635893700000|2021-11-02 22:55:00|11579.1|11578.1|11579.5|11578.6|11579.6|11578.7|11578.7|11577.7|63
1635894000000|2021-11-02 23:00:00|11579.7|11578.8|11580|11579.1|11580|11579.1|11579.6|11578.7|56
1635894300000|2021-11-02 23:05:00|11579.9|11579|11578.9|11578|11580|11579.1|11578.8|11577.9|47
1635894600000|2021-11-02 23:10:00|11578.6|11577.7|11578.5|11577.6|11579.5|11578.6|11578.5|11577.6|80
1635894900000|2021-11-02 23:15:00|11578.6|11577.7|11578.5|11577.6|11578.9|11578|11578.3|11577.4|60
1635895200000|2021-11-02 23:20:00|11578.4|11577.5|11578.6|11577.7|11579.3|11578.4|11578.3|11577.4|76
1635895500000|2021-11-02 23:25:00|11578.5|11577.6|11577.3|11576.4|11578.6|11577.7|11577.2|11576.3|77
1635895800000|2021-11-02 23:30:00|11577.4|11576.5|11577|11576.1|11577.5|11576.6|11576.6|11575.8|59
1635896100000|2021-11-02 23:35:00|11576.9|11576|11578|11577.1|11578|11577.1|11576.8|11575.9|108
1635896400000|2021-11-02 23:40:00|11578.1|11577.2|11578.3|11577.4|11578.4|11577.6|11577.8|11576.9|73
1635896700000|2021-11-02 23:45:00|11578.2|11577.3|11578.3|11577.4|11578.8|11577.9|11577.9|11577|51
1635897000000|2021-11-02 23:50:00|11578.4|11577.5|11579.5|11578.9|11579.7|11579|11578.3|11577.4|74
1635897300000|2021-11-02 23:55:00|11579.8|11579.2|11579.3|11578.7|11580|11579.2|11579.3|11578.4|64
1635897600000|2021-11-03 00:00:00|11579.4|11578.8|11578.5|11577.6|11579.6|11579|11578.2|11577.5|137
1635897900000|2021-11-03 00:05:00|11578.7|11577.8|11578.8|11578.2|11579.4|11578.7|11578.3|11577.6|107
1635898200000|2021-11-03 00:10:00|11579|11578.4|11578|11577.1|11579.3|11578.5|11577.9|11577.1|89
1635898500000|2021-11-03 00:15:00|11578.1|11577.2|11578.2|11577.6|11578.3|11577.7|11577.7|11577|66
1635898800000|2021-11-03 00:20:00|11578.3|11577.7|11577.9|11577|11579.4|11578.8|11577.7|11576.9|123
1635899100000|2021-11-03 00:25:00|11577.8|11576.9|11576.3|11575.7|11577.9|11577.1|11575.3|11574.6|145
1635899400000|2021-11-03 00:30:00|11576.4|11575.8|11576.1|11575.5|11576.7|11575.9|11575.3|11574.6|148
1635899700000|2021-11-03 00:35:00|11576.2|11575.6|11576.5|11575.9|11577.5|11576.8|11576.2|11575.5|112
1635900000000|2021-11-03 00:40:00|11576.6|11575.7|11577.1|11576.5|11577.7|11576.9|11576.3|11575.6|131
1635900300000|2021-11-03 00:45:00|11577.2|11576.6|11578.9|11578.3|11579.3|11578.6|11577.1|11576.4|99
1635900600000|2021-11-03 00:50:00|11578.8|11578.2|11578.5|11577.6|11579|11578.3|11578|11577.4|77
1635900900000|2021-11-03 00:55:00|11578.6|11577.7|11580.2|11579.6|11580.4|11579.7|11578.5|11577.6|136
1635901200000|2021-11-03 01:00:00|11580.1|11579.5|11581.3|11580.4|11581.9|11581.1|11580|11579.3|231
1635901500000|2021-11-03 01:05:00|11581.4|11580.5|11581.1|11580.5|11581.8|11581.1|11580.3|11579.7|166
1635901800000|2021-11-03 01:10:00|11581.2|11580.6|11581.2|11580.6|11581.9|11581.2|11580.8|11580|139
1635902100000|2021-11-03 01:15:00|11581.3|11580.4|11581.3|11580.7|11582.1|11581.2|11580.7|11579.9|132
1635902400000|2021-11-03 01:20:00|11581.2|11580.6|11579.7|11579.1|11581.3|11580.6|11579.6|11578.8|100
1635902700000|2021-11-03 01:25:00|11579.6|11579|11579.6|11578.7|11579.8|11579.2|11577.6|11576.9|154
1635903000000|2021-11-03 01:30:00|11579.5|11578.9|11579.9|11579.3|11580.3|11579.7|11579.2|11578.5|109
1635903300000|2021-11-03 01:35:00|11579.8|11579.2|11581.7|11581.1|11582|11581.3|11579.8|11579.2|127
1635903600000|2021-11-03 01:40:00|11581.8|11581.2|11582.6|11581.7|11582.8|11582.1|11581.3|11580.6|182
1635903900000|2021-11-03 01:45:00|11582.7|11581.8|11581.2|11580.3|11583.7|11583|11580.9|11580.2|175
1635904200000|2021-11-03 01:50:00|11581.3|11580.4|11581.5|11580.9|11581.6|11580.9|11579.9|11579.2|200
1635904500000|2021-11-03 01:55:00|11581.4|11580.8|11583|11582.1|11583.6|11582.8|11580.9|11580.2|169
1635904800000|2021-11-03 02:00:00|11583.1|11582.2|11581.3|11580.7|11583.1|11582.2|11580.8|11580.1|180
1635905100000|2021-11-03 02:05:00|11581.4|11580.8|11581.6|11580.7|11582.2|11581.5|11581|11580.2|157
1635905400000|2021-11-03 02:10:00|11581.7|11580.8|11581.4|11580.8|11582.5|11581.6|11580.9|11580.2|168
1635905700000|2021-11-03 02:15:00|11581.3|11580.7|11581.4|11580.8|11581.8|11581.2|11580.4|11579.6|150
1635906000000|2021-11-03 02:20:00|11581.5|11580.6|11582.4|11581.5|11582.6|11582|11581.4|11580.6|126
1635906300000|2021-11-03 02:25:00|11582.3|11581.7|11581.4|11580.8|11582.3|11581.7|11580.9|11580.1|118
1635906600000|2021-11-03 02:30:00|11581.3|11580.7|11580.8|11580.2|11581.4|11580.8|11580.3|11579.7|110
1635906900000|2021-11-03 02:35:00|11580.9|11580.3|11580.9|11580.3|11581.6|11581|11580.8|11580|128
1635907200000|2021-11-03 02:40:00|11581|11580.4|11580.3|11579.7|11581.3|11580.6|11580.2|11579.5|129
1635907500000|2021-11-03 02:45:00|11580.2|11579.6|11580.9|11580.3|11581.7|11581|11580.1|11579.5|169
1635907800000|2021-11-03 02:50:00|11581|11580.4|11584.3|11583.4|11584.4|11583.5|11580.8|11580.2|188
1635908100000|2021-11-03 02:55:00|11584.1|11583.5|11584.6|11583.7|11587.9|11587.1|11584.1|11583.4|296
1635908400000|2021-11-03 03:00:00|11584.4|11583.8|11583.2|11582.6|11584.6|11583.9|11583.2|11582.6|175
1635908700000|2021-11-03 03:05:00|11583.1|11582.5|11583.6|11582.7|11584.8|11584|11583|11582.2|153
1635909000000|2021-11-03 03:10:00|11583.7|11582.8|11584.5|11583.6|11584.5|11583.8|11583.2|11582.5|127
1635909300000|2021-11-03 03:15:00|11584.4|11583.5|11583.9|11583.3|11585|11584.1|11583.8|11583.1|127
1635909600000|2021-11-03 03:20:00|11584|11583.4|11583.7|11583.1|11584.6|11583.9|11583.6|11583|112
1635909900000|2021-11-03 03:25:00|11583.8|11583.2|11583.8|11583.2|11585.4|11584.8|11583.3|11582.6|187
1635910200000|2021-11-03 03:30:00|11583.7|11583.1|11584|11583.4|11584.5|11583.9|11583.4|11582.6|94
1635910500000|2021-11-03 03:35:00|11583.9|11583.3|11583.4|11582.8|11584.3|11583.7|11582.4|11581.8|129
1635910800000|2021-11-03 03:40:00|11583.5|11582.9|11584|11583.1|11584.1|11583.5|11583.1|11582.2|97
1635911100000|2021-11-03 03:45:00|11584.1|11583.4|11582.8|11582.2|11584.2|11583.5|11582.6|11581.9|94
1635911400000|2021-11-03 03:50:00|11582.9|11582.3|11583|11582.4|11583.3|11582.6|11582.8|11582|67
1635911700000|2021-11-03 03:55:00|11583.1|11582.5|11583.3|11582.7|11583.7|11583|11582.2|11581.6|186
1635912000000|2021-11-03 04:00:00|11583.2|11582.6|11582.7|11582.1|11583.3|11582.7|11581.8|11581|136
1635912300000|2021-11-03 04:05:00|11582.6|11582|11581.7|11581.1|11583.5|11582.8|11581.7|11581.1|114
1635912600000|2021-11-03 04:10:00|11581.8|11581.2|11580.8|11580.2|11582|11581.3|11580.8|11580.1|121
1635912900000|2021-11-03 04:15:00|11580.9|11580.3|11580.7|11580.1|11582.2|11581.4|11580.7|11579.9|105
1635913200000|2021-11-03 04:20:00|11580.8|11580.2|11582.5|11581.9|11582.8|11582.1|11580.7|11580.1|125
1635913500000|2021-11-03 04:25:00|11582.4|11581.8|11582.9|11582|11583.1|11582.5|11582.2|11581.5|88
1635913800000|2021-11-03 04:30:00|11582.8|11581.9|11583|11582.4|11583.6|11583|11582.8|11581.9|95
1635914100000|2021-11-03 04:35:00|11583.1|11582.5|11582.5|11581.9|11583.5|11582.6|11582.4|11581.8|75
1635914400000|2021-11-03 04:40:00|11582.4|11581.8|11582.4|11581.8|11582.6|11582|11581.9|11581.2|79
1635914700000|2021-11-03 04:45:00|11582.5|11581.6|11582.4|11581.8|11582.7|11581.9|11582.2|11581.5|61
1635915000000|2021-11-03 04:50:00|11582.3|11581.7|11581.8|11581.2|11582.5|11581.9|11581.3|11580.6|62
1635915300000|2021-11-03 04:55:00|11581.9|11581.3|11583.8|11583.2|11584.1|11583.4|11581.9|11581.2|121
1635915600000|2021-11-03 05:00:00|11584|11583.1|11583.3|11582.7|11584.1|11583.4|11582.5|11581.8|148
1635915900000|2021-11-03 05:05:00|11583.4|11582.5|11583.3|11582.4|11584.3|11583.7|11583.1|11582.4|69
1635916200000|2021-11-03 05:10:00|11583.2|11582.6|11583.1|11582.5|11583.2|11582.6|11582.4|11581.8|78
1635916500000|2021-11-03 05:15:00|11583.2|11582.6|11584.1|11583.5|11584.1|11583.5|11582.9|11582.3|115
1635916800000|2021-11-03 05:20:00|11584|11583.4|11583.2|11582.6|11584.1|11583.5|11583|11582.4|86
1635917100000|2021-11-03 05:25:00|11583.3|11582.7|11584.2|11583.6|11584.7|11584.1|11583.1|11582.5|103
1635917400000|2021-11-03 05:30:00|11584.1|11583.5|11583.7|11583.1|11585|11584.2|11583.4|11582.8|139
1635917700000|2021-11-03 05:35:00|11583.6|11583|11581.7|11581.1|11583.7|11583.1|11581.6|11581|125
1635918000000|2021-11-03 05:40:00|11581.8|11581.2|11581.9|11581.3|11582.3|11581.5|11581.6|11581|98
1635918300000|2021-11-03 05:45:00|11582|11581.4|11581.2|11580.6|11582.3|11581.5|11581.1|11580.5|72
1635918600000|2021-11-03 05:50:00|11581.1|11580.5|11582|11581.4|11582.2|11581.6|11580.9|11580.1|105
1635918900000|2021-11-03 05:55:00|11581.9|11581.3|11586|11585.1|11586.2|11585.4|11581.9|11581.3|234
1635919200000|2021-11-03 06:00:00|11585.7|11585|11584.5|11583.6|11586.1|11585.2|11584.1|11583.3|182
1635919500000|2021-11-03 06:05:00|11584.4|11583.5|11583.7|11583.1|11584.9|11584.3|11583.7|11583|152
1635919800000|2021-11-03 06:10:00|11583.6|11583|11582.3|11581.7|11583.7|11583.1|11582.2|11581.6|172
1635920100000|2021-11-03 06:15:00|11582.4|11581.8|11582.7|11582.1|11583.2|11582.6|11581.2|11580.5|175
1635920400000|2021-11-03 06:20:00|11582.6|11582|11584.7|11584.1|11584.7|11584.1|11582.6|11581.8|142
1635920700000|2021-11-03 06:25:00|11584.6|11584|11584.4|11583.8|11586.2|11585.5|11584.3|11583.7|165
1635921000000|2021-11-03 06:30:00|11584.3|11583.7|11583.8|11583.2|11584.5|11583.8|11582.9|11582.1|107
1635921300000|2021-11-03 06:35:00|11583.7|11583.1|11582.8|11581.9|11583.7|11583.1|11582.5|11581.8|140
1635921600000|2021-11-03 06:40:00|11582.9|11582|11583|11582.1|11583.6|11582.9|11581.7|11580.9|150
1635921900000|2021-11-03 06:45:00|11582.9|11582.3|11582.9|11582.3|11583.1|11582.4|11582|11581.3|123
1635922200000|2021-11-03 06:50:00|11583|11582.4|11583.7|11582.8|11584|11583.3|11582.3|11581.6|157
1635922500000|2021-11-03 06:55:00|11583.6|11582.7|11583.1|11582.5|11584.6|11583.8|11582.8|11582.1|133
1635922800000|2021-11-03 07:00:00|11583|11582.4|11584.2|11583.6|11584.6|11584|11579.9|11579.1|425
1635923100000|2021-11-03 07:05:00|11584.3|11583.3|11584.3|11583.7|11585.4|11584.8|11583.3|11582.7|306
1635923400000|2021-11-03 07:10:00|11584.4|11583.8|11585.4|11584.8|11586.6|11585.9|11584.4|11583.8|226
1635923700000|2021-11-03 07:15:00|11585.5|11584.9|11586.2|11585.6|11588.1|11587.4|11585.2|11584.5|257
1635924000000|2021-11-03 07:20:00|11586.1|11585.5|11586.3|11585.7|11586.7|11586.1|11584.4|11583.7|321
1635924300000|2021-11-03 07:25:00|11586.4|11585.8|11585.8|11585.2|11587.6|11586.9|11585.1|11584.3|315
1635924600000|2021-11-03 07:30:00|11585.7|11585.1|11583.2|11582.6|11585.9|11585.3|11583.1|11582.4|367
1635924900000|2021-11-03 07:35:00|11583.3|11582.7|11582.2|11581.3|11584.2|11583.6|11581.9|11581.2|343
1635925200000|2021-11-03 07:40:00|11582.1|11581.2|11581.2|11580.6|11582.4|11581.7|11580.8|11580|327
1635925500000|2021-11-03 07:45:00|11581.1|11580.5|11582.3|11581.4|11582.5|11581.8|11580.6|11579.8|244
1635925800000|2021-11-03 07:50:00|11582.4|11581.5|11579.2|11578.6|11582.9|11582.1|11579.2|11578.3|352
1635926100000|2021-11-03 07:55:00|11579.1|11578.5|11581.4|11580.5|11581.5|11580.8|11578.9|11578.3|415
1635926400000|2021-11-03 08:00:00|11581.5|11580.6|11581.3|11580.4|11582.9|11582.1|11578.8|11578.1|585
1635926700000|2021-11-03 08:05:00|11581.1|11580.5|11584.3|11583.4|11584.6|11583.7|11579.6|11578.9|485
1635927000000|2021-11-03 08:10:00|11584.5|11583.6|11584.6|11583.7|11584.7|11583.8|11582.4|11581.5|472
1635927300000|2021-11-03 08:15:00|11584.5|11583.6|11589.2|11588.6|11589.7|11589|11584.5|11583.6|550
1635927600000|2021-11-03 08:20:00|11589|11588.4|11586.8|11586.2|11589|11588.4|11585.9|11585.1|337
1635927900000|2021-11-03 08:25:00|11586.9|11586.3|11588.4|11587.8|11588.7|11588|11585.9|11585.2|356
1635928200000|2021-11-03 08:30:00|11588.6|11587.7|11587.9|11587|11589.1|11588.2|11586|11585.1|469
1635928500000|2021-11-03 08:35:00|11587.6|11586.9|11587.1|11586.2|11588|11587.2|11585.4|11584.7|285
1635928800000|2021-11-03 08:40:00|11587.2|11586.3|11587.7|11586.8|11587.8|11587|11586|11585.2|336
1635929100000|2021-11-03 08:45:00|11587.5|11586.6|11586.5|11585.6|11587.9|11587.1|11584.5|11583.8|384
1635929400000|2021-11-03 08:50:00|11586.6|11585.7|11585.3|11584.4|11586.7|11585.8|11582.7|11582|402
1635929700000|2021-11-03 08:55:00|11585.4|11584.5|11586.3|11585.4|11587.1|11586.2|11583|11582.2|530
1635930000000|2021-11-03 09:00:00|11586.2|11585.3|11587.6|11586.7|11588.6|11587.8|11585.2|11584.4|413
1635930300000|2021-11-03 09:05:00|11587.7|11586.8|11586.6|11585.7|11588.7|11587.8|11586.4|11585.6|279
1635930600000|2021-11-03 09:10:00|11586.5|11585.6|11586|11585.1|11588.2|11587.3|11585.7|11584.9|374
1635930900000|2021-11-03 09:15:00|11586.1|11585.2|11587.6|11586.7|11588.1|11587.4|11586.1|11585.2|413
1635931200000|2021-11-03 09:20:00|11587.7|11586.8|11590.7|11589.8|11591.6|11590.7|11587.1|11586.3|345
1635931500000|2021-11-03 09:25:00|11590.8|11589.9|11591.5|11590.6|11592.8|11592|11590.5|11589.8|396
1635931800000|2021-11-03 09:30:00|11591.4|11590.5|11592.4|11591.5|11593.6|11592.8|11591.3|11590.4|395
1635932100000|2021-11-03 09:35:00|11592.3|11591.7|11597.8|11596.9|11598.3|11597.4|11591.6|11590.8|587
1635932400000|2021-11-03 09:40:00|11597.7|11596.8|11593|11592.1|11598|11597.1|11591.5|11590.6|619
1635932700000|2021-11-03 09:45:00|11592.8|11592.2|11592.3|11591.7|11593.5|11592.7|11590.7|11589.8|483
1635933000000|2021-11-03 09:50:00|11592.2|11591.6|11590.2|11589.3|11593.5|11592.7|11590.1|11589.3|322
1635933300000|2021-11-03 09:55:00|11590.3|11589.7|11593.2|11592.3|11593.4|11592.6|11589.4|11588.6|350
1635933600000|2021-11-03 10:00:00|11593.1|11592.2|11585.2|11584.3|11593.3|11592.4|11581.4|11580.5|804
1635933900000|2021-11-03 10:05:00|11585.3|11584.4|11582|11581.1|11586.3|11585.4|11580.7|11579.8|636
1635934200000|2021-11-03 10:10:00|11582.1|11581.2|11584.1|11583.2|11584.2|11583.3|11581.2|11580.3|530
1635934500000|2021-11-03 10:15:00|11584.2|11583.3|11581.7|11580.8|11584.3|11583.5|11579.5|11578.6|520
1635934800000|2021-11-03 10:20:00|11581.5|11580.9|11584.4|11583.8|11584.4|11583.8|11581.4|11580.6|411
1635935100000|2021-11-03 10:25:00|11584.5|11583.6|11587.6|11586.7|11587.7|11586.9|11584.4|11583.5|423
1635935400000|2021-11-03 10:30:00|11587.7|11587|11586.5|11585.6|11588.4|11587.6|11585.9|11585.1|283
1635935700000|2021-11-03 10:35:00|11586.4|11585.8|11588.5|11587.6|11588.7|11588.1|11585.3|11584.6|373
1635936000000|2021-11-03 10:40:00|11588.6|11587.7|11591.2|11590.3|11591.4|11590.5|11587.9|11587.3|436
1635936300000|2021-11-03 10:45:00|11591.3|11590.4|11589.7|11589.1|11591.6|11590.8|11588.5|11587.7|457
1635936600000|2021-11-03 10:50:00|11589.6|11589|11592.5|11591.9|11592.8|11592.2|11589.1|11588.2|316
1635936900000|2021-11-03 10:55:00|11592.6|11592|11591|11590.1|11593.4|11592.6|11589.9|11589.1|422
1635937200000|2021-11-03 11:00:00|11590.8|11589.9|11588|11587.1|11590.8|11590|11587.3|11586.6|419
1635937500000|2021-11-03 11:05:00|11587.6|11587|11588|11587.1|11588.6|11587.8|11585.7|11585.1|335
1635937800000|2021-11-03 11:10:00|11588.1|11587.2|11585.5|11584.6|11588.1|11587.2|11584.6|11583.8|344
1635938100000|2021-11-03 11:15:00|11585.3|11584.7|11583.4|11582.8|11586.8|11585.9|11583.3|11582.7|415
1635938400000|2021-11-03 11:20:00|11583.6|11583|11585.4|11584.5|11585.5|11584.7|11583.4|11582.7|277
1635938700000|2021-11-03 11:25:00|11585.5|11584.6|11589.5|11588.9|11590.9|11590.3|11585.2|11584.5|441
1635939000000|2021-11-03 11:30:00|11589.6|11588.7|11592.2|11591.3|11592.7|11592|11588.8|11588.1|359
1635939300000|2021-11-03 11:35:00|11592.1|11591.2|11591.9|11591.3|11593.4|11592.6|11591.3|11590.5|271
1635939600000|2021-11-03 11:40:00|11592.2|11591.6|11591.3|11590.7|11592.7|11592|11591.2|11590.5|229
1635939900000|2021-11-03 11:45:00|11591.2|11590.6|11592|11591.4|11592.7|11591.9|11588.8|11588.1|394
1635940200000|2021-11-03 11:50:00|11591.9|11591.3|11586.9|11586.3|11592.1|11591.5|11586.9|11586.1|404
1635940500000|2021-11-03 11:55:00|11586.8|11586.2|11587.7|11587.1|11588.4|11587.7|11586.8|11585.9|329
1635940800000|2021-11-03 12:00:00|11587.9|11587.3|11585.8|11584.9|11589|11588.3|11584.4|11583.6|490
1635941100000|2021-11-03 12:05:00|11585.7|11584.8|11588.6|11587.7|11589.6|11588.9|11585.6|11584.8|473
1635941400000|2021-11-03 12:10:00|11588.5|11587.6|11587.2|11585.6|11588.5|11587.6|11585.1|11584.3|485
1635941700000|2021-11-03 12:15:00|11587.1|11585.9|11581.5|11580.9|11587.2|11585.9|11580.4|11579.6|935
1635942000000|2021-11-03 12:20:00|11581.6|11580.7|11582.3|11581.4|11583.7|11583|11578|11577.1|803
1635942300000|2021-11-03 12:25:00|11582.2|11581.3|11584.8|11583.9|11584.8|11583.9|11581|11580.3|584
1635942600000|2021-11-03 12:30:00|11584.9|11584|11584.7|11583.8|11587.1|11586.2|11583.7|11583.1|729
1635942900000|2021-11-03 12:35:00|11584.5|11583.9|11589.1|11588.5|11590|11589.2|11583.4|11582.7|569
1635943200000|2021-11-03 12:40:00|11589|11588.4|11585.9|11585.3|11589|11588.4|11585.4|11584.6|629
1635943500000|2021-11-03 12:45:00|11585.8|11585.2|11584.6|11584|11587.8|11586.9|11583.7|11582.8|549
1635943800000|2021-11-03 12:50:00|11584.7|11583.8|11585.1|11584.5|11585.7|11585|11581.5|11580.9|553
1635944100000|2021-11-03 12:55:00|11585.2|11584.6|11584.2|11583.3|11588.3|11587.5|11583.6|11582.7|809
1635944400000|2021-11-03 13:00:00|11584.1|11583.2|11581.2|11580.3|11584.1|11583.3|11579.8|11579|607
1635944700000|2021-11-03 13:05:00|11581.3|11580.4|11582.8|11581.9|11583.3|11582.5|11580.9|11580.2|453
1635945000000|2021-11-03 13:10:00|11582.7|11581.8|11578.3|11577.4|11583.5|11582.6|11576.9|11576.2|607
1635945300000|2021-11-03 13:15:00|11578.2|11577.3|11574.1|11573.2|11578.2|11577.3|11573.2|11572.4|765
1635945600000|2021-11-03 13:20:00|11574|11573.1|11571.9|11571.3|11574.2|11573.3|11571.5|11570.7|649
1635945900000|2021-11-03 13:25:00|11571.8|11571.2|11572.3|11571.7|11573.2|11572.6|11568.7|11568|638
1635946200000|2021-11-03 13:30:00|11572.2|11571.6|11573.2|11572.3|11574.6|11573.7|11571.2|11570.6|634
1635946500000|2021-11-03 13:35:00|11573.3|11572.4|11571|11570.1|11574.1|11573.2|11568.7|11568.1|626
1635946800000|2021-11-03 13:40:00|11571.1|11570.2|11575.3|11574.4|11575.7|11574.8|11570.6|11569.7|512
1635947100000|2021-11-03 13:45:00|11575.2|11574.3|11572.5|11571.9|11575.6|11574.8|11571.5|11570.6|585
1635947400000|2021-11-03 13:50:00|11572.4|11571.8|11572.1|11571.2|11573.5|11572.7|11569.7|11569|618
1635947700000|2021-11-03 13:55:00|11572|11571.1|11571.7|11570.8|11573.6|11572.8|11570.9|11570.2|596
1635948000000|2021-11-03 14:00:00|11571.4|11570.5|11568.1|11567.2|11574|11573.1|11565.6|11564.5|1256
1635948300000|2021-11-03 14:05:00|11567.9|11567|11564.3|11563.7|11569.8|11569.2|11563.4|11562.6|953
1635948600000|2021-11-03 14:10:00|11564.2|11563.6|11564.4|11563.5|11566.3|11565.7|11562.6|11562|824
1635948900000|2021-11-03 14:15:00|11564.5|11563.6|11564.9|11564|11567.1|11566.3|11562.7|11562|820
1635949200000|2021-11-03 14:20:00|11565|11564.1|11567.6|11566.7|11567.7|11566.8|11563.4|11562.8|731
1635949500000|2021-11-03 14:25:00|11567.5|11566.6|11570.6|11569.7|11570.7|11569.9|11567.5|11566.6|612
1635949800000|2021-11-03 14:30:00|11570.1|11569.5|11577|11576.1|11577|11576.1|11569.6|11568.7|680
1635950100000|2021-11-03 14:35:00|11576.9|11576|11576.5|11575.6|11578.9|11578.2|11576.3|11575.4|666
1635950400000|2021-11-03 14:40:00|11576.4|11575.5|11576.1|11575.2|11578.4|11577.7|11575.7|11574.8|590
1635950700000|2021-11-03 14:45:00|11576.2|11575.3|11575.8|11575.2|11578|11577.2|11575.3|11574.5|620
1635951000000|2021-11-03 14:50:00|11575.6|11575|11577|11576.1|11577.2|11576.6|11574.2|11573.4|630
1635951300000|2021-11-03 14:55:00|11577.1|11576.2|11578.6|11577.7|11580.7|11579.8|11576.2|11575.3|632
1635951600000|2021-11-03 15:00:00|11578.7|11577.8|11574.5|11573.6|11579.6|11578.9|11573.8|11573.1|615
1635951900000|2021-11-03 15:05:00|11574.4|11573.5|11577.9|11577.3|11580.3|11579.4|11574.2|11573.5|595
1635952200000|2021-11-03 15:10:00|11577.8|11577.2|11575|11574.4|11580.2|11579.3|11575|11574.3|434
1635952500000|2021-11-03 15:15:00|11574.9|11574.3|11577.6|11577|11577.9|11577.1|11574.9|11574.1|508
1635952800000|2021-11-03 15:20:00|11577.5|11576.9|11579.7|11578.8|11580.5|11579.9|11577.5|11576.7|553
1635953100000|2021-11-03 15:25:00|11579.6|11578.7|11584|11583.1|11585.1|11584.2|11578.4|11577.7|498
1635953400000|2021-11-03 15:30:00|11584.1|11583.2|11582.3|11581.4|11586.5|11585.6|11582.2|11581.3|725
1635953700000|2021-11-03 15:35:00|11582.4|11581.5|11581.2|11580.3|11583.1|11582.2|11579.8|11578.9|518
1635954000000|2021-11-03 15:40:00|11581.1|11580.5|11578.3|11577.4|11581.5|11580.6|11577.5|11576.7|498
1635954300000|2021-11-03 15:45:00|11578.2|11577.3|11579.8|11579.2|11584.2|11583.5|11577.8|11576.9|541
1635954600000|2021-11-03 15:50:00|11580|11579.1|11583.5|11582.6|11584.1|11583.2|11578.2|11577.3|649
1635954900000|2021-11-03 15:55:00|11583.4|11582.5|11585.1|11584.5|11585.9|11585.2|11581.3|11580.4|684
1635955200000|2021-11-03 16:00:00|11585|11584.4|11580.4|11579.5|11585.1|11584.4|11580.2|11579.5|569
1635955500000|2021-11-03 16:05:00|11580.3|11579.4|11581.9|11581|11582.3|11581.6|11578.6|11577.8|484
1635955800000|2021-11-03 16:10:00|11582|11581.1|11580.5|11579.9|11582.4|11581.7|11579.8|11578.9|394
1635956100000|2021-11-03 16:15:00|11580.7|11579.8|11581.3|11580.4|11582.4|11581.5|11579.8|11579.1|453
1635956400000|2021-11-03 16:20:00|11581.5|11580.6|11581.4|11580.5|11583.5|11582.7|11580.8|11579.9|499
1635956700000|2021-11-03 16:25:00|11581.7|11580.8|11586.4|11585.5|11586.5|11585.6|11581|11580.2|407
1635957000000|2021-11-03 16:30:00|11586.3|11585.4|11580.5|11579.9|11586.3|11585.4|11580.3|11579.7|429
1635957300000|2021-11-03 16:35:00|11580.6|11579.7|11580.6|11579.7|11582.2|11581.4|11580.3|11579.6|318
1635957600000|2021-11-03 16:40:00|11580.7|11579.8|11579.2|11578.6|11580.9|11580.1|11578.7|11577.9|348
1635957900000|2021-11-03 16:45:00|11579.1|11578.5|11580.7|11579.8|11581.2|11580.6|11578.2|11577.3|386
1635958200000|2021-11-03 16:50:00|11580.6|11580|11581.6|11580.7|11582.2|11581.4|11579.3|11578.4|398
1635958500000|2021-11-03 16:55:00|11581.5|11580.6|11583.1|11582.5|11583.7|11582.9|11581.3|11580.5|343
1635958800000|2021-11-03 17:00:00|11583|11582.4|11581.5|11580.6|11585.3|11584.4|11581.3|11580.4|363
1635959100000|2021-11-03 17:05:00|11581.6|11580.7|11581|11580.1|11581.6|11580.8|11579.7|11578.9|243
1635959400000|2021-11-03 17:10:00|11580.9|11580|11583|11582.4|11583.4|11582.6|11580.4|11579.6|306
1635959700000|2021-11-03 17:15:00|11582.9|11582.3|11581.8|11580.9|11583.2|11582.4|11580.6|11579.7|279
1635960000000|2021-11-03 17:20:00|11581.9|11581|11581.2|11580.3|11582.9|11582.1|11580.7|11579.9|282
1635960300000|2021-11-03 17:25:00|11581.1|11580.2|11580.3|11579.4|11581.4|11580.7|11579.3|11578.6|277
1635960600000|2021-11-03 17:30:00|11580.4|11579.5|11580.3|11579.7|11581.1|11580.2|11579.6|11578.8|273
1635960900000|2021-11-03 17:35:00|11580.2|11579.6|11579.4|11578.5|11580.9|11580.2|11579.2|11578.4|236
1635961200000|2021-11-03 17:40:00|11579.6|11578.7|11581.9|11581|11582|11581.1|11578.8|11577.9|233
1635961500000|2021-11-03 17:45:00|11581.8|11580.9|11581.8|11580.9|11582.2|11581.3|11580.8|11580|227
1635961800000|2021-11-03 17:50:00|11581.9|11581|11583|11582.1|11584.3|11583.5|11581.6|11580.7|258
1635962100000|2021-11-03 17:55:00|11583.1|11582.2|11584.1|11582.3|11587.8|11586.9|11582|11580.6|647
1635962400000|2021-11-03 18:00:00|11585|11582.1|11596|11595.1|11610.7|11609.1|11577.3|11573.9|2425
1635962700000|2021-11-03 18:05:00|11596.1|11595.2|11593.6|11592.7|11599.8|11598.8|11587.8|11586.8|1976
1635963000000|2021-11-03 18:10:00|11593.5|11592.6|11586.8|11585.9|11593.5|11592.6|11579.4|11578.4|1770
1635963300000|2021-11-03 18:15:00|11586.4|11585.5|11584.9|11584|11587.5|11586.6|11579.1|11578.2|1616
1635963600000|2021-11-03 18:20:00|11585.1|11584.2|11590.7|11589.8|11592.3|11591.4|11580.8|11579.9|1463
1635963900000|2021-11-03 18:25:00|11590.6|11589.7|11583|11582.1|11593.5|11592.6|11582.5|11581.6|1429
1635964200000|2021-11-03 18:30:00|11582.9|11582|11581.3|11580.4|11589.6|11588.4|11572.5|11571.5|1731
1635964500000|2021-11-03 18:35:00|11581.6|11580.7|11583.5|11582.6|11587.6|11586.7|11573.5|11572.6|2031
1635964800000|2021-11-03 18:40:00|11583.6|11582.7|11589.3|11588.4|11592.9|11592|11578|11577.1|1944
1635965100000|2021-11-03 18:45:00|11589.5|11588.6|11608.8|11607.9|11610.3|11609.4|11589.1|11588.2|1883
1635965400000|2021-11-03 18:50:00|11609|11608.1|11610.8|11609.9|11617.1|11616.2|11606.7|11605.8|1768
1635965700000|2021-11-03 18:55:00|11610.7|11609.8|11610.5|11609.6|11613.2|11612.3|11606.6|11605.7|1721
1635966000000|2021-11-03 19:00:00|11610.6|11609.7|11597.4|11596.1|11611.1|11610.2|11596.6|11595.7|1753
1635966300000|2021-11-03 19:05:00|11597.3|11596.4|11604.7|11603.8|11608.6|11607.7|11596.6|11595.7|1439
1635966600000|2021-11-03 19:10:00|11604.9|11604|11604.7|11603.8|11605.5|11604.6|11599.5|11598.6|1346
1635966900000|2021-11-03 19:15:00|11604.5|11603.6|11597.9|11597|11604.8|11603.9|11597.7|11596.8|1244
1635967200000|2021-11-03 19:20:00|11598.2|11597.3|11600.1|11599.2|11601.4|11600.5|11595.8|11594.9|1303
1635967500000|2021-11-03 19:25:00|11600.3|11599.4|11599.9|11599|11601|11600.1|11595.7|11594.8|1153
1635967800000|2021-11-03 19:30:00|11599.5|11598.6|11600.3|11599.4|11602.5|11601.6|11598.5|11597.6|884
1635968100000|2021-11-03 19:35:00|11600.2|11599.3|11610.4|11609.5|11610.6|11609.7|11600.1|11599.2|1050
1635968400000|2021-11-03 19:40:00|11610.3|11609.4|11613.9|11613|11615.8|11614.9|11609|11608.1|923
1635968700000|2021-11-03 19:45:00|11613.7|11612.8|11614.4|11613.5|11616.8|11615.9|11613.4|11612.5|724
1635969000000|2021-11-03 19:50:00|11614.8|11613.9|11613.4|11612.5|11614.9|11614|11610.2|11609.3|714
1635969300000|2021-11-03 19:55:00|11613.1|11612.2|11607.9|11607|11614.2|11613.3|11607.7|11606.8|699
1635969600000|2021-11-03 20:00:00|11608|11607.1|11605.4|11604.5|11608.9|11608|11605.2|11604.3|566
1635969900000|2021-11-03 20:05:00|11605.7|11604.8|11605.3|11604.4|11605.9|11605|11604.6|11603.7|269
1635970200000|2021-11-03 20:10:00|11605.4|11604.5|11608.4|11607.5|11609.5|11608.6|11605.3|11604.4|301
1635970500000|2021-11-03 20:15:00|11608.3|11607.4|11610|11609.1|11610|11609.1|11607.9|11607|232
1635970800000|2021-11-03 20:20:00|11609.9|11609|11614.4|11613.5|11614.6|11613.7|11609.1|11608.2|300
1635971100000|2021-11-03 20:25:00|11614.3|11613.4|11612|11611.1|11615.7|11614.8|11612|11611.1|514
1635971400000|2021-11-03 20:30:00|11612.2|11611.3|11610.6|11609.7|11612.2|11611.3|11609.9|11609|259
1635971700000|2021-11-03 20:35:00|11610.7|11609.8|11614.7|11613.8|11614.7|11613.8|11610.6|11609.7|247
1635972000000|2021-11-03 20:40:00|11614.6|11613.7|11610.9|11610|11615.2|11614.3|11610.5|11609.6|239
1635972300000|2021-11-03 20:45:00|11610.8|11609.9|11610.6|11609.7|11611.4|11610.5|11610.2|11609.3|300
1635972600000|2021-11-03 20:50:00|11610.5|11609.6|11611.9|11611|11612.5|11611.5|11610.4|11609.5|366
1635972900000|2021-11-03 20:55:00|11612|11611.1|11613.4|11610.2|11616.6|11612.1|11610.9|11608.6|420
1635973200000|2021-11-03 21:00:00|11613.7|11610.1|11612.2|11608.2|11615.5|11610.4|11610.1|11607.9|47
1635973500000|2021-11-03 21:05:00|11612.1|11608.1|11611.1|11608.7|11613.1|11611.2|11611|11608.1|111
1635973800000|2021-11-03 21:10:00|11610.9|11608.6|11612|11606.3|11613.3|11610.4|11610.7|11604.7|217
1635974100000|2021-11-03 21:15:00|11612.1|11606.5|11612.7|11605.7|11613.3|11607.4|11610.6|11603.6|628
1635974400000|2021-11-03 21:20:00|11612.8|11605.8|11611.1|11607.3|11613.1|11607.6|11610.8|11604.5|1270
1635974700000|2021-11-03 21:25:00|11611.2|11607.2|11613.2|11611.1|11613.8|11611.7|11610.7|11605|780
1635975000000|2021-11-03 21:30:00|11613.1|11611.2|11613|11611.6|11615|11612.5|11612.3|11607.8|472
1635975300000|2021-11-03 21:35:00|11613.3|11612|11613.7|11612.5|11614.8|11612.8|11613.1|11611.3|307
1635975600000|2021-11-03 21:40:00|11613.1|11612.2|11614.4|11612.7|11615.2|11613.4|11613.1|11612.2|152
1635975900000|2021-11-03 21:45:00|11614.3|11612.6|11615.8|11612.8|11617.5|11615.2|11614.3|11612.3|329
1635976200000|2021-11-03 21:50:00|11616.6|11613.8|11616|11613.8|11617.5|11614.6|11614.8|11611.7|329
1635976500000|2021-11-03 21:55:00|11615.8|11613.1|11615.5|11611.3|11618|11614.9|11614.4|11607.7|434
1635976800000|2021-11-03 22:00:00|11615.4|11611.5|11614.3|11613.4|11617.3|11614.8|11613.3|11606.3|342
1635977100000|2021-11-03 22:05:00|11614.4|11613.5|11615.2|11614.3|11615.6|11614.5|11613.9|11613|117
1635977400000|2021-11-03 22:10:00|11615.1|11614.2|11615.8|11614.9|11615.9|11615|11614.6|11613.6|151
1635977700000|2021-11-03 22:15:00|11615.9|11615|11616.5|11615.6|11616.7|11615.7|11615.6|11614.6|141
1635978000000|2021-11-03 22:20:00|11616.6|11615.7|11614.5|11613.6|11617|11615.7|11614.4|11613.5|202
1635978300000|2021-11-03 22:25:00|11614.4|11613.5|11612.9|11612|11614.7|11613.7|11612.9|11612|214
1635978600000|2021-11-03 22:30:00|11613.1|11612.2|11612.5|11611.6|11614.3|11613.4|11612.3|11611.4|300
1635978900000|2021-11-03 22:35:00|11612.3|11611.4|11610.9|11610|11613.2|11612.3|11610.7|11609.7|252
1635979200000|2021-11-03 22:40:00|11611.2|11610.1|11611|11610.1|11611.5|11610.3|11610.5|11609.5|183
1635979500000|2021-11-03 22:45:00|11611.1|11610.2|11612.3|11611.4|11612.6|11611.5|11610.8|11609.9|164
1635979800000|2021-11-03 22:50:00|11612.2|11611.3|11612.4|11611.5|11612.7|11611.7|11611.3|11610.1|190
1635980100000|2021-11-03 22:55:00|11612.5|11611.6|11611.9|11611|11612.9|11611.6|11611.7|11610.6|145
1635980400000|2021-11-03 23:00:00|11611.8|11610.9|11613.4|11612.5|11613.7|11612.8|11611.4|11610.5|227
1635980700000|2021-11-03 23:05:00|11613.3|11612.4|11613.1|11612.2|11614.3|11613.4|11612.6|11611.7|205
1635981000000|2021-11-03 23:10:00|11613.2|11612.3|11612.4|11611.5|11613.4|11612.5|11610.5|11609.6|195
1635981300000|2021-11-03 23:15:00|11612.5|11611.6|11610.5|11609.6|11612.5|11611.6|11610.2|11609.3|193
1635981600000|2021-11-03 23:20:00|11610.6|11609.7|11611.6|11610.7|11612.4|11611.5|11610.5|11609.6|121
1635981900000|2021-11-03 23:25:00|11611.5|11610.6|11611.8|11610.9|11612.1|11611.2|11610.8|11609.9|181
1635982200000|2021-11-03 23:30:00|11611.9|11611|11616.4|11615.5|11616.7|11615.8|11611.7|11610.8|267
1635982500000|2021-11-03 23:35:00|11616.5|11615.6|11615.9|11615|11617|11616.1|11615.5|11614.6|137
1635982800000|2021-11-03 23:40:00|11616.1|11615.2|11613.4|11612.5|11616.2|11615.3|11613.1|11612.2|255
1635983100000|2021-11-03 23:45:00|11613.3|11612.4|11613.8|11612.9|11614.8|11613.9|11613.2|11612.3|178
1635983400000|2021-11-03 23:50:00|11613.7|11612.8|11615|11614.1|11615.2|11614.3|11613.6|11612.7|183
1635983700000|2021-11-03 23:55:00|11615.1|11614.2|11615.9|11615|11617.2|11616.3|11614.3|11613.4|263
1635984000000|2021-11-04 00:00:00|11615.8|11614.9|11614|11613.1|11616.9|11616|11613.3|11612.4|437
1635984300000|2021-11-04 00:05:00|11613.9|11613|11613.4|11612.5|11614.3|11613.4|11612.7|11611.8|281
1635984600000|2021-11-04 00:10:00|11613.5|11612.6|11613.2|11612.3|11614.1|11613.2|11611.9|11611|260
1635984900000|2021-11-04 00:15:00|11613.1|11612.2|11615.3|11614.4|11615.7|11614.8|11613.1|11612.2|212
1635985200000|2021-11-04 00:20:00|11615.4|11614.5|11615.4|11614.5|11616.1|11615.2|11614.4|11613.5|258
1635985500000|2021-11-04 00:25:00|11615.5|11614.6|11614.4|11613.5|11615.9|11615|11613.9|11613|183
1635985800000|2021-11-04 00:30:00|11614.3|11613.4|11614|11613.1|11614.9|11614|11613.5|11612.6|248
1635986100000|2021-11-04 00:35:00|11614.1|11613.2|11614.1|11613.2|11614.2|11613.4|11612.9|11612.3|249
1635986400000|2021-11-04 00:40:00|11614.2|11613.3|11613.5|11612.9|11614.6|11613.7|11612.8|11612.1|162
1635986700000|2021-11-04 00:45:00|11613.6|11613|11614|11613.1|11614.4|11613.7|11612.5|11611.7|208
1635987000000|2021-11-04 00:50:00|11613.9|11613.3|11612.7|11611.8|11614.3|11613.7|11612|11611.1|178
1635987300000|2021-11-04 00:55:00|11612.9|11612|11612.7|11612.1|11613.6|11612.9|11612|11611.4|299
1635987600000|2021-11-04 01:00:00|11612.8|11612.2|11612|11611.1|11613.1|11612.4|11610.8|11609.9|446
1635987900000|2021-11-04 01:05:00|11611.9|11611|11610.5|11609.6|11611.9|11611.1|11609.9|11609.1|357
1635988200000|2021-11-04 01:10:00|11610.4|11609.5|11609.8|11608.9|11610.4|11609.7|11609.3|11608.5|155
1635988500000|2021-11-04 01:15:00|11609.9|11609|11611.6|11611|11611.7|11611.1|11609.2|11608.4|214
1635988800000|2021-11-04 01:20:00|11611.7|11611.1|11609.6|11609|11611.7|11611.1|11609|11608.4|232
1635989100000|2021-11-04 01:25:00|11609.5|11608.9|11610.8|11610.2|11611.3|11610.7|11609.1|11608.4|203
1635989400000|2021-11-04 01:30:00|11610.9|11610.3|11609.4|11608.5|11611.5|11610.8|11608.3|11607.6|308
1635989700000|2021-11-04 01:35:00|11609.5|11608.6|11607.9|11607|11609.5|11608.8|11607.2|11606.5|306
1635990000000|2021-11-04 01:40:00|11607.8|11606.9|11606.5|11605.6|11607.9|11607.1|11605.7|11604.9|228
1635990300000|2021-11-04 01:45:00|11606.4|11605.5|11605.3|11604.4|11606.8|11606.1|11605.2|11604.4|363
1635990600000|2021-11-04 01:50:00|11605|11604.2|11604.2|11603.6|11605.4|11604.6|11603.7|11602.9|304
1635990900000|2021-11-04 01:55:00|11604.4|11603.5|11603.9|11603.3|11604.7|11604.1|11603.5|11602.7|227
1635991200000|2021-11-04 02:00:00|11603.8|11603.2|11601.2|11600.6|11604.6|11603.8|11601.1|11600.4|243
1635991500000|2021-11-04 02:05:00|11601.4|11600.5|11600.8|11599.9|11602.4|11601.7|11600.8|11599.9|205
1635991800000|2021-11-04 02:10:00|11600.9|11600|11601.5|11600.9|11601.9|11601.2|11600.7|11599.8|162
1635992100000|2021-11-04 02:15:00|11601.6|11601|11603.1|11602.5|11603.3|11602.6|11601.4|11600.8|180
1635992400000|2021-11-04 02:20:00|11603|11602.4|11604.3|11603.7|11604.5|11603.8|11602.8|11602.1|188
1635992700000|2021-11-04 02:25:00|11604.4|11603.8|11604.7|11604.1|11604.9|11604.2|11603.9|11603.3|121
1635993000000|2021-11-04 02:30:00|11604.8|11604.2|11604.3|11603.7|11605.2|11604.4|11603.8|11603|157
1635993300000|2021-11-04 02:35:00|11604.4|11603.8|11604.9|11604.3|11605|11604.3|11603.9|11603.2|146
1635993600000|2021-11-04 02:40:00|11605|11604.4|11606.3|11605.4|11606.5|11605.7|11604.6|11603.9|202
1635993900000|2021-11-04 02:45:00|11606.4|11605.5|11606.2|11605.6|11607.5|11606.7|11605.8|11605|194
1635994200000|2021-11-04 02:50:00|11606.3|11605.7|11606.5|11605.9|11606.9|11606.2|11605.9|11605.2|176
1635994500000|2021-11-04 02:55:00|11606.4|11605.8|11605.3|11604.4|11606.5|11605.9|11603.6|11602.7|311
1635994800000|2021-11-04 03:00:00|11605.2|11604.3|11604.2|11603.6|11605.8|11605|11604.1|11603.5|216
1635995100000|2021-11-04 03:05:00|11604.3|11603.7|11603.4|11602.8|11604.7|11604.1|11603.3|11602.5|172
1635995400000|2021-11-04 03:10:00|11603.7|11603.1|11601.7|11601.1|11603.9|11603.2|11601.5|11600.8|195
1635995700000|2021-11-04 03:15:00|11601.8|11601.2|11599.9|11599.3|11602.1|11601.2|11599.2|11598.6|182
1635996000000|2021-11-04 03:20:00|11600|11599|11599.4|11598.8|11600|11599.3|11599.3|11598.7|109
1635996300000|2021-11-04 03:25:00|11599.5|11598.9|11596.8|11595.9|11599.5|11598.9|11596.3|11595.4|204
1635996600000|2021-11-04 03:30:00|11596.6|11596|11595.1|11594.5|11596.7|11596|11594.5|11593.7|262
1635996900000|2021-11-04 03:35:00|11595.2|11594.3|11595|11594.4|11595.5|11594.8|11594.2|11593.4|237
1635997200000|2021-11-04 03:40:00|11595.1|11594.5|11594.7|11594.1|11596.1|11595.5|11594.5|11593.8|214
1635997500000|2021-11-04 03:45:00|11594.6|11594|11594.6|11594|11595.2|11594.5|11594.3|11593.7|157
1635997800000|2021-11-04 03:50:00|11594.7|11594.1|11593.4|11592.5|11594.7|11594.1|11593.1|11592.3|174
1635998100000|2021-11-04 03:55:00|11593.2|11592.3|11593.7|11593.1|11594|11593.4|11593.2|11592.3|173
1635998400000|2021-11-04 04:00:00|11593.6|11593|11594.2|11593.6|11595.5|11594.7|11593.5|11592.9|140
1635998700000|2021-11-04 04:05:00|11594.3|11593.7|11595.4|11594.8|11595.6|11595|11594.2|11593.6|183
1635999000000|2021-11-04 04:10:00|11595.5|11594.9|11596.2|11595.6|11596.4|11595.7|11595.1|11594.4|157
1635999300000|2021-11-04 04:15:00|11596|11595.4|11595.4|11594.8|11596|11595.4|11594.4|11593.8|162
1635999600000|2021-11-04 04:20:00|11595.3|11594.7|11594.7|11594.1|11595.4|11594.8|11594.6|11593.9|72
1635999900000|2021-11-04 04:25:00|11594.8|11594.2|11595.4|11594.8|11595.6|11594.8|11594.3|11593.6|142
1636000200000|2021-11-04 04:30:00|11595.3|11594.7|11594.7|11594.1|11595.9|11595|11594.7|11594|153
1636000500000|2021-11-04 04:35:00|11594.8|11594.2|11594.4|11593.8|11595.2|11594.5|11594.3|11593.7|98
1636000800000|2021-11-04 04:40:00|11594.3|11593.7|11594.8|11594.2|11595.6|11594.7|11593.6|11593|155
1636001100000|2021-11-04 04:45:00|11594.7|11594.1|11594.8|11594.2|11595.2|11594.5|11594.2|11593.4|144
1636001400000|2021-11-04 04:50:00|11594.7|11594.1|11594.1|11593.5|11594.9|11594.2|11594|11593.3|121
1636001700000|2021-11-04 04:55:00|11594.2|11593.3|11591.1|11590.5|11594.3|11593.5|11591.1|11590.5|211
1636002000000|2021-11-04 05:00:00|11591|11590.4|11591.3|11590.7|11592.4|11591.8|11590.6|11589.9|179
1636002300000|2021-11-04 05:05:00|11591.4|11590.8|11591.3|11590.7|11591.5|11590.9|11590.7|11590.1|126
1636002600000|2021-11-04 05:10:00|11591.4|11590.8|11589.1|11588.5|11591.7|11591.1|11589|11588.3|171
1636002900000|2021-11-04 05:15:00|11589|11588.4|11586.3|11585.4|11589.1|11588.5|11585.8|11585.1|238
1636003200000|2021-11-04 05:20:00|11586.4|11585.5|11588.1|11587.2|11588.1|11587.2|11586.3|11585.5|174
1636003500000|2021-11-04 05:25:00|11588|11587.1|11589.1|11588.2|11589.1|11588.3|11587.7|11587|155
1636003800000|2021-11-04 05:30:00|11589|11588.1|11588.9|11588.3|11589.4|11588.5|11588.1|11587.4|133
1636004100000|2021-11-04 05:35:00|11588.8|11588.2|11588.3|11587.7|11589.4|11588.8|11587.7|11586.9|195
1636004400000|2021-11-04 05:40:00|11588.2|11587.6|11587.4|11586.5|11588.5|11587.8|11586.8|11586.1|219
1636004700000|2021-11-04 05:45:00|11587.2|11586.6|11586.5|11585.9|11587.5|11586.8|11586.4|11585.7|153
1636005000000|2021-11-04 05:50:00|11586.7|11585.8|11586.4|11585.8|11587.5|11586.8|11585.7|11584.9|220
1636005300000|2021-11-04 05:55:00|11586.5|11585.6|11589.2|11588.6|11590.4|11589.7|11586.4|11585.6|361
1636005600000|2021-11-04 06:00:00|11589|11588.4|11585|11584.1|11589|11588.4|11585|11584.1|339
1636005900000|2021-11-04 06:05:00|11585.1|11584.2|11583.3|11582.7|11585.9|11585.1|11582.3|11581.6|302
1636006200000|2021-11-04 06:10:00|11583.5|11582.9|11582.9|11582.3|11584.9|11584.2|11582.9|11582.3|362
1636006500000|2021-11-04 06:15:00|11583.1|11582.5|11582.5|11581.6|11583.3|11582.7|11581.3|11580.7|264
1636006800000|2021-11-04 06:20:00|11582.6|11581.7|11583.4|11582.5|11583.6|11582.9|11581.8|11580.9|314
1636007100000|2021-11-04 06:25:00|11583.3|11582.7|11584|11583.1|11584.4|11583.6|11582.4|11581.6|481
1636007400000|2021-11-04 06:30:00|11583.9|11583.3|11584.5|11583.9|11586.5|11585.6|11583.7|11583|334
1636007700000|2021-11-04 06:35:00|11584.6|11584|11583.1|11582.2|11585.5|11584.6|11582.4|11581.7|263
1636008000000|2021-11-04 06:40:00|11583|11582.4|11581.5|11580.6|11583.2|11582.6|11581|11580.4|196
1636008300000|2021-11-04 06:45:00|11581.4|11580.5|11582.4|11581.8|11582.9|11582.1|11580.1|11579.4|208
1636008600000|2021-11-04 06:50:00|11582.9|11582.3|11582.4|11581.8|11583.6|11582.8|11582.3|11581.6|142
1636008900000|2021-11-04 06:55:00|11582.1|11581.5|11578.4|11577.5|11582.3|11581.7|11578.3|11577.4|247
1636009200000|2021-11-04 07:00:00|11578.3|11577.4|11580.9|11580|11581|11580.2|11577.8|11576.9|376
1636009500000|2021-11-04 07:05:00|11581|11580.4|11579.7|11579.1|11582.5|11581.8|11579.3|11578.6|401
1636009800000|2021-11-04 07:10:00|11579.8|11579.2|11580.5|11579.6|11580.6|11579.8|11576.5|11575.9|364
1636010100000|2021-11-04 07:15:00|11580.3|11579.7|11579.1|11578.5|11581|11580.1|11578.6|11577.8|358
1636010400000|2021-11-04 07:20:00|11579|11578.4|11577|11576.1|11579.2|11578.4|11576.3|11575.7|310
1636010700000|2021-11-04 07:25:00|11576.7|11576.2|11576.7|11575.8|11578.4|11577.7|11575.6|11575|314
1636011000000|2021-11-04 07:30:00|11576.6|11575.7|11571.8|11570.9|11578.8|11578.2|11570.2|11569.3|537
1636011300000|2021-11-04 07:35:00|11571.9|11571|11574.7|11573.8|11575.3|11574.6|11570.6|11569.7|517
1636011600000|2021-11-04 07:40:00|11574.6|11574|11572.3|11571.4|11576.3|11575.6|11571.5|11570.9|448
1636011900000|2021-11-04 07:45:00|11572.2|11571.3|11572.4|11571.8|11574.9|11574.2|11572|11571.3|432
1636012200000|2021-11-04 07:50:00|11572.5|11571.9|11572.8|11571.9|11575.6|11575|11571.3|11570.7|355
1636012500000|2021-11-04 07:55:00|11572.6|11572|11571.8|11570.9|11573.6|11572.9|11570.2|11569.6|262
1636012800000|2021-11-04 08:00:00|11571.9|11571|11562.3|11561.4|11572.3|11571.5|11560.6|11559.9|766
1636013100000|2021-11-04 08:05:00|11562.2|11561.3|11557.3|11556.4|11562.5|11561.7|11554.5|11553.7|774
1636013400000|2021-11-04 08:10:00|11557.2|11556.3|11555|11554.1|11558.2|11557.3|11550.4|11549.5|858
1636013700000|2021-11-04 08:15:00|11554.9|11554|11551.6|11550.7|11555.2|11554.3|11550.4|11549.7|701
1636014000000|2021-11-04 08:20:00|11551.5|11550.6|11554|11553.1|11556.2|11555.6|11550.9|11550.1|768
1636014300000|2021-11-04 08:25:00|11554.1|11553.2|11555.6|11554.7|11557.6|11556.8|11553.6|11552.8|707
1636014600000|2021-11-04 08:30:00|11555.7|11554.8|11552.3|11551.7|11555.7|11554.8|11552.3|11551.7|575
1636014900000|2021-11-04 08:35:00|11552.4|11551.8|11551.8|11550.9|11552.5|11551.9|11549.3|11548.7|621
1636015200000|2021-11-04 08:40:00|11551.9|11551.3|11553.2|11552.3|11555.9|11555.2|11551.7|11550.8|709
1636015500000|2021-11-04 08:45:00|11553.3|11552.4|11555|11554.1|11556.6|11556|11551.4|11550.6|612
1636015800000|2021-11-04 08:50:00|11554.9|11554|11551.8|11550.9|11556.9|11556.2|11551.4|11550.5|671
1636016100000|2021-11-04 08:55:00|11551.9|11551|11553.4|11552.5|11553.7|11552.8|11550.4|11549.8|586
1636016400000|2021-11-04 09:00:00|11553.6|11552.7|11553|11552.1|11554.2|11553.4|11550.4|11549.8|495
1636016700000|2021-11-04 09:05:00|11552.8|11552.2|11553.8|11552.9|11554.3|11553.5|11549.9|11549.1|463
1636017000000|2021-11-04 09:10:00|11553.9|11553|11553.9|11553.3|11555.1|11554.2|11551.1|11550.3|537
1636017300000|2021-11-04 09:15:00|11553.8|11553.2|11550.3|11549.7|11553.9|11553.2|11547.8|11547.2|481
1636017600000|2021-11-04 09:20:00|11550.5|11549.6|11551.9|11551|11553.6|11552.9|11549.3|11548.5|510
1636017900000|2021-11-04 09:25:00|11552.1|11551.2|11550.4|11549.8|11552.7|11552|11550.4|11549.7|347
1636018200000|2021-11-04 09:30:00|11550.3|11549.7|11549.9|11549|11550.6|11549.8|11548.2|11547.5|393
1636018500000|2021-11-04 09:35:00|11549.8|11548.9|11550.5|11549.6|11552.1|11551.5|11549.3|11548.6|386
1636018800000|2021-11-04 09:40:00|11550.4|11549.8|11551.4|11550.5|11551.5|11550.9|11549.3|11548.7|358
1636019100000|2021-11-04 09:45:00|11551.5|11550.6|11549.2|11548.3|11551.5|11550.8|11548.3|11547.7|337
1636019400000|2021-11-04 09:50:00|11549|11548.4|11551.3|11550.4|11552.3|11551.7|11547.8|11547.1|428
1636019700000|2021-11-04 09:55:00|11551.5|11550.9|11553.3|11552.4|11555.2|11554.6|11550.9|11550.1|520
1636020000000|2021-11-04 10:00:00|11553.2|11552.3|11549.4|11548.8|11553.2|11552.3|11547.6|11546.9|424
1636020300000|2021-11-04 10:05:00|11549.3|11548.7|11546.5|11545.9|11549.7|11548.9|11544.7|11543.9|514
1636020600000|2021-11-04 10:10:00|11546.7|11545.8|11547.2|11546.6|11548.4|11547.8|11546.1|11545.4|405
1636020900000|2021-11-04 10:15:00|11547.1|11546.5|11546.5|11545.9|11547.8|11547|11544.8|11544|433
1636021200000|2021-11-04 10:20:00|11546.6|11546|11545.6|11544.7|11548.7|11548|11545|11544.2|413
1636021500000|2021-11-04 10:25:00|11545.8|11544.9|11545.6|11544.7|11547.1|11546.4|11544.9|11544|434
1636021800000|2021-11-04 10:30:00|11545.7|11544.8|11544|11543.4|11547.8|11547.1|11544|11543.3|332
1636022100000|2021-11-04 10:35:00|11543.9|11543.3|11544.2|11543.6|11545.9|11545.1|11543|11542.3|448
1636022400000|2021-11-04 10:40:00|11544.3|11543.7|11545.2|11544.3|11546.9|11546.3|11543.7|11542.9|392
1636022700000|2021-11-04 10:45:00|11545.1|11544.2|11546.7|11546.1|11546.8|11546.2|11542.9|11542.3|304
1636023000000|2021-11-04 10:50:00|11546.8|11546.2|11546.5|11545.9|11547.4|11546.8|11544.8|11544.1|319
1636023300000|2021-11-04 10:55:00|11546.4|11545.8|11546.1|11545.2|11546.5|11545.9|11544.1|11543.5|485
1636023600000|2021-11-04 11:00:00|11546|11545.1|11546.6|11546|11547.4|11546.7|11545.8|11545.1|349
1636023900000|2021-11-04 11:05:00|11546.2|11545.6|11549.5|11548.6|11550.1|11549.4|11544.7|11544.1|341
1636024200000|2021-11-04 11:10:00|11549.6|11548.7|11550.5|11549.9|11550.9|11550.2|11549.2|11548.4|468
1636024500000|2021-11-04 11:15:00|11550.6|11550|11550.6|11550|11552.6|11551.7|11548.6|11548|511
1636024800000|2021-11-04 11:20:00|11550.7|11550.1|11552|11551.1|11552|11551.3|11549.6|11549|361
1636025100000|2021-11-04 11:25:00|11552.1|11551.2|11552.8|11552.2|11553.4|11552.7|11550.7|11549.9|380
1636025400000|2021-11-04 11:30:00|11552.7|11552.1|11552.8|11552.2|11553.4|11552.7|11550.5|11549.9|345
1636025700000|2021-11-04 11:35:00|11552.7|11552.1|11547.3|11546.7|11553.5|11552.8|11546.5|11545.9|488
1636026000000|2021-11-04 11:40:00|11547.4|11546.8|11549.2|11548.6|11550.3|11549.6|11545.4|11544.8|474
1636026300000|2021-11-04 11:45:00|11549.4|11548.8|11551.5|11550.9|11552.5|11551.7|11548.9|11548.2|388
1636026600000|2021-11-04 11:50:00|11551.4|11550.8|11553.3|11552.4|11553.6|11552.7|11551.2|11550.6|418
1636026900000|2021-11-04 11:55:00|11553.2|11552.3|11554.9|11554|11555.6|11554.3|11550.8|11549.9|606
1636027200000|2021-11-04 12:00:00|11555|11554.1|11550|11549.1|11556|11555.1|11545.2|11544.3|1696
1636027500000|2021-11-04 12:05:00|11550.1|11549.2|11556.3|11555.4|11558.7|11557.8|11550|11549.1|1495
1636027800000|2021-11-04 12:10:00|11556.5|11555.6|11548.7|11547.8|11556.7|11555.8|11547.4|11546.5|1231
1636028100000|2021-11-04 12:15:00|11549.1|11548.2|11551.4|11550.5|11551.9|11551.2|11547.1|11546.2|953
1636028400000|2021-11-04 12:20:00|11551.3|11550.8|11555.5|11554.9|11557.2|11556.5|11551.2|11550.5|822
1636028700000|2021-11-04 12:25:00|11555.4|11554.8|11556.4|11554.4|11557.8|11556.9|11554.3|11553.6|671
1636029000000|2021-11-04 12:30:00|11556.6|11554.3|11556.2|11555.6|11557.9|11557.1|11553.7|11553|860
1636029300000|2021-11-04 12:35:00|11556.1|11555.5|11558.1|11557.5|11558.8|11558.2|11554.9|11554.2|722
1636029600000|2021-11-04 12:40:00|11558.2|11557.6|11557.3|11556.4|11558.4|11557.8|11553.2|11552.3|827
1636029900000|2021-11-04 12:45:00|11557.4|11556.5|11557.5|11556.9|11559.5|11558.6|11555.6|11554.9|668
1636030200000|2021-11-04 12:50:00|11557.4|11556.8|11559.7|11559.1|11560.4|11559.7|11557.4|11556.8|802
1636030500000|2021-11-04 12:55:00|11559.8|11559.2|11562.8|11561.9|11563.4|11562.6|11558.9|11558.2|910
1636030800000|2021-11-04 13:00:00|11562.7|11562.1|11565.4|11564.8|11565.8|11565.2|11558.8|11558.2|680
1636031100000|2021-11-04 13:05:00|11565.5|11564.9|11567.6|11566.7|11568.1|11567.5|11563|11562.2|664
1636031400000|2021-11-04 13:10:00|11567.5|11566.6|11569.5|11568.6|11573.5|11572.9|11566.3|11565.6|839
1636031700000|2021-11-04 13:15:00|11569.4|11568.5|11565.9|11565.3|11571.6|11570.9|11565.8|11565|664
1636032000000|2021-11-04 13:20:00|11566|11565.1|11563.6|11562.7|11566.7|11565.8|11562.6|11561.7|602
1636032300000|2021-11-04 13:25:00|11563.5|11562.9|11563.2|11562.3|11565.7|11565|11562.4|11561.7|469
1636032600000|2021-11-04 13:30:00|11563.3|11562.4|11564|11563.4|11567.3|11566.6|11562.2|11561.3|923
1636032900000|2021-11-04 13:35:00|11564.1|11563.5|11563.2|11562.6|11566.3|11565.7|11562|11561.1|717
1636033200000|2021-11-04 13:40:00|11563.1|11562.5|11565.1|11564.2|11566.2|11565.5|11561.4|11560.5|657
1636033500000|2021-11-04 13:45:00|11564.9|11564|11556.5|11555.6|11566.3|11565.7|11555.6|11555|711
1636033800000|2021-11-04 13:50:00|11556.4|11555.5|11556.1|11555.5|11557.6|11556.7|11554.3|11553.6|661
1636034100000|2021-11-04 13:55:00|11555.9|11555.3|11553.6|11552.7|11557.9|11557.2|11553.6|11552.7|605
1636034400000|2021-11-04 14:00:00|11553.7|11552.8|11550.5|11549.6|11557|11556.3|11550.4|11549.5|879
1636034700000|2021-11-04 14:05:00|11550.6|11549.7|11549.4|11548.5|11552|11551.2|11546.9|11546.1|674
1636035000000|2021-11-04 14:10:00|11549.3|11548.4|11549.9|11549|11552.5|11551.9|11549|11548.2|655
1636035300000|2021-11-04 14:15:00|11549.8|11548.9|11547.6|11547|11552.1|11551.3|11547.4|11546.7|713
1636035600000|2021-11-04 14:20:00|11547.5|11546.9|11552.4|11551.5|11553.5|11552.6|11547.5|11546.6|803
1636035900000|2021-11-04 14:25:00|11552.5|11551.6|11552.1|11551.2|11554.7|11553.8|11550.6|11549.7|822
1636036200000|2021-11-04 14:30:00|11552.2|11551.3|11549.3|11548.4|11552.4|11551.5|11546.8|11546|789
1636036500000|2021-11-04 14:35:00|11549.4|11548.5|11547|11546.1|11551.2|11550.5|11545.1|11544.2|841
1636036800000|2021-11-04 14:40:00|11546.8|11545.9|11542.7|11541.8|11550.1|11549.3|11540.2|11539.4|822
1636037100000|2021-11-04 14:45:00|11542.8|11541.9|11543.8|11542.9|11545.3|11544.5|11542.1|11541.2|606
1636037400000|2021-11-04 14:50:00|11543.7|11542.8|11543.6|11542.7|11546.9|11546.1|11540.7|11540.1|831
1636037700000|2021-11-04 14:55:00|11543.5|11542.6|11545|11544.1|11546.3|11545.4|11543.3|11542.5|848
1636038000000|2021-11-04 15:00:00|11544.8|11543.9|11540.2|11539.3|11545.1|11544.4|11538|11537.1|899
1636038300000|2021-11-04 15:05:00|11540.1|11539.2|11540.2|11539.3|11543.4|11542.6|11538.3|11537.4|672
1636038600000|2021-11-04 15:10:00|11540.3|11539.4|11542.7|11542.1|11543.8|11543.2|11540.2|11539.3|627
1636038900000|2021-11-04 15:15:00|11542.8|11541.9|11541.6|11540.7|11543.8|11543.1|11540.6|11540|616
1636039200000|2021-11-04 15:20:00|11541.3|11540.2|11537.5|11536.6|11541.4|11540.8|11537.5|11536.6|507
1636039500000|2021-11-04 15:25:00|11537.1|11536.5|11529|11528.1|11537.1|11536.5|11528.9|11528|942
1636039800000|2021-11-04 15:30:00|11528.9|11528|11532.9|11532|11534.3|11533.4|11528.7|11528|742
1636040100000|2021-11-04 15:35:00|11532.7|11532.1|11534.5|11533.9|11538.4|11537.5|11532.4|11531.5|749
1636040400000|2021-11-04 15:40:00|11534.8|11533.7|11538.5|11537.9|11539.4|11538.5|11533.6|11532.9|685
1636040700000|2021-11-04 15:45:00|11538.7|11537.8|11538.6|11537.7|11539.4|11538.6|11536|11535.3|680
1636041000000|2021-11-04 15:50:00|11538.5|11537.6|11539.8|11539.2|11541.4|11540.6|11537.9|11537.2|725
1636041300000|2021-11-04 15:55:00|11539.9|11539.3|11545.7|11545.1|11546.8|11545.9|11539.7|11539.1|995
1636041600000|2021-11-04 16:00:00|11545.8|11545.2|11550.4|11549.5|11550.6|11549.8|11545.7|11544.9|808
1636041900000|2021-11-04 16:05:00|11550.5|11549.8|11549.9|11549|11552.9|11552|11547.7|11546.8|664
1636042200000|2021-11-04 16:10:00|11550|11549.1|11550.6|11550|11551.2|11550.5|11548.8|11547.9|562
1636042500000|2021-11-04 16:15:00|11550.7|11550.1|11548|11547.1|11552.3|11551.4|11547.1|11546.3|643
1636042800000|2021-11-04 16:20:00|11547.7|11547.2|11547.6|11546.7|11547.9|11547.2|11545.2|11544.3|586
1636043100000|2021-11-04 16:25:00|11547.4|11546.8|11546.6|11545.7|11548.3|11547.6|11546|11545.1|469
1636043400000|2021-11-04 16:30:00|11546.7|11545.8|11545.7|11544.8|11548.5|11547.8|11545|11544.1|573
1636043700000|2021-11-04 16:35:00|11545.6|11544.7|11544.1|11543.5|11548.5|11547.6|11544.1|11543.3|463
1636044000000|2021-11-04 16:40:00|11544.3|11543.4|11544.6|11543.7|11545.8|11545|11543.8|11542.9|398
1636044300000|2021-11-04 16:45:00|11544.5|11543.9|11542.2|11541.3|11544.7|11544|11541.6|11540.7|394
1636044600000|2021-11-04 16:50:00|11542.3|11541.4|11540.9|11540.3|11543.4|11542.7|11540.9|11540.2|377
1636044900000|2021-11-04 16:55:00|11541|11540.4|11544.3|11543.4|11544.4|11543.5|11540.5|11539.8|443
1636045200000|2021-11-04 17:00:00|11544.2|11543.3|11544.1|11543.2|11545.8|11544.9|11543.3|11542.7|402
1636045500000|2021-11-04 17:05:00|11544.2|11543.3|11546.3|11545.4|11546.4|11545.8|11543.2|11542.5|341
1636045800000|2021-11-04 17:10:00|11546.5|11545.6|11548.3|11547.4|11548.9|11548.2|11545.5|11544.7|332
1636046100000|2021-11-04 17:15:00|11548.2|11547.3|11551.2|11550.3|11552.2|11551.4|11548.1|11547.2|361
1636046400000|2021-11-04 17:20:00|11551.5|11550.6|11549.1|11548.2|11552.6|11551.7|11548.6|11547.7|276
1636046700000|2021-11-04 17:25:00|11549.2|11548.3|11548.6|11548|11549.3|11548.4|11547.4|11546.5|350
1636047000000|2021-11-04 17:30:00|11548.5|11547.9|11547.9|11547|11549.1|11548.2|11546.8|11546.1|374
1636047300000|2021-11-04 17:35:00|11548.1|11547.5|11546.9|11546|11548.8|11547.9|11546.7|11545.8|372
1636047600000|2021-11-04 17:40:00|11546.8|11545.9|11547.5|11546.9|11548.8|11548.1|11546.7|11545.9|292
1636047900000|2021-11-04 17:45:00|11547.4|11546.8|11547.7|11546.8|11549.3|11548.4|11545.5|11544.8|473
1636048200000|2021-11-04 17:50:00|11547.5|11546.9|11548.8|11547.9|11550.3|11549.4|11547.1|11546.3|342
1636048500000|2021-11-04 17:55:00|11548.7|11547.8|11547.8|11546.9|11549.5|11548.6|11546.9|11546|326
1636048800000|2021-11-04 18:00:00|11547.9|11547|11548.4|11547.5|11549.3|11548.4|11547.4|11546.5|455
1636049100000|2021-11-04 18:05:00|11548.5|11547.6|11549.9|11549|11550.2|11549.3|11547.6|11546.9|387
1636049400000|2021-11-04 18:10:00|11549.8|11548.9|11552.3|11551.4|11552.3|11551.4|11549.2|11548.4|335
1636049700000|2021-11-04 18:15:00|11552.2|11551.3|11553.2|11552.6|11553.8|11553|11550.6|11549.7|324
1636050000000|2021-11-04 18:20:00|11553.3|11552.4|11554.6|11553.7|11555.9|11555|11552.9|11552.2|354
1636050300000|2021-11-04 18:25:00|11554.4|11553.8|11555.2|11554.3|11556.5|11555.6|11554.4|11553.8|377
1636050600000|2021-11-04 18:30:00|11555.3|11554.4|11554.3|11553.4|11555.7|11555.1|11554.2|11553.3|228
1636050900000|2021-11-04 18:35:00|11554.4|11553.5|11554.1|11553.2|11555.3|11554.4|11552.7|11551.9|344
1636051200000|2021-11-04 18:40:00|11553.9|11553.3|11554.6|11553.7|11555|11554.1|11552.9|11552.2|293
1636051500000|2021-11-04 18:45:00|11554.7|11553.8|11556|11555.1|11557.4|11556.5|11554.5|11553.8|342
1636051800000|2021-11-04 18:50:00|11555.9|11555|11555|11554.4|11557.1|11556.4|11554.3|11553.6|364
1636052100000|2021-11-04 18:55:00|11554.9|11554.3|11552.9|11552|11555.9|11555.1|11552.7|11551.9|387
1636052400000|2021-11-04 19:00:00|11553|11552.3|11553.9|11553|11554.2|11553.3|11552.3|11551.4|383
1636052700000|2021-11-04 19:05:00|11553.8|11552.9|11552.7|11551.8|11554.5|11553.8|11552.6|11551.7|280
1636053000000|2021-11-04 19:10:00|11552.6|11551.7|11552.7|11551.8|11553.3|11552.5|11551.6|11550.9|316
1636053300000|2021-11-04 19:15:00|11552.6|11551.7|11553.5|11552.6|11553.7|11552.8|11552.1|11551.3|158
1636053600000|2021-11-04 19:20:00|11553.4|11552.5|11554.8|11553.9|11556|11555.4|11553.4|11552.5|273
1636053900000|2021-11-04 19:25:00|11554.7|11553.8|11555.8|11554.9|11555.9|11555.2|11554.4|11553.5|222
1636054200000|2021-11-04 19:30:00|11555.7|11554.8|11555.2|11554.3|11556|11555.3|11554.3|11553.6|310
1636054500000|2021-11-04 19:35:00|11555.1|11554.5|11555.6|11554.7|11556.5|11555.7|11554.7|11554|305
1636054800000|2021-11-04 19:40:00|11555.7|11554.8|11556.5|11555.9|11557.1|11556.3|11555.2|11554.4|240
1636055100000|2021-11-04 19:45:00|11556.8|11556|11556.1|11555.5|11557|11556.3|11555.5|11554.7|214
1636055400000|2021-11-04 19:50:00|11556.2|11555.6|11556.3|11555.7|11556.6|11555.9|11555.2|11554.5|192
1636055700000|2021-11-04 19:55:00|11556|11555.4|11557.6|11557|11557.9|11557.1|11555.1|11554.4|331
1636056000000|2021-11-04 20:00:00|11557.5|11556.9|11556.3|11555.4|11558.4|11557.6|11555.6|11554.8|235
1636056300000|2021-11-04 20:05:00|11556.2|11555.3|11555.8|11554.9|11556.6|11555.8|11555.6|11554.7|118
1636056600000|2021-11-04 20:10:00|11556.1|11555.2|11556.2|11555.3|11556.6|11555.7|11555.5|11554.6|159
1636056900000|2021-11-04 20:15:00|11556.3|11555.4|11556.3|11555.4|11556.6|11555.7|11555.3|11554.6|99
1636057200000|2021-11-04 20:20:00|11556.4|11555.5|11556.9|11556|11557.1|11556.3|11556.4|11555.5|68
1636057500000|2021-11-04 20:25:00|11556.8|11555.9|11556.1|11555.5|11556.9|11556.2|11555.8|11555|87
1636057800000|2021-11-04 20:30:00|11556|11555.1|11555.8|11554.9|11556|11555.3|11555|11554.2|147
1636058100000|2021-11-04 20:35:00|11555.9|11555|11554.8|11553.9|11556|11555.1|11554.1|11553.4|118
1636058400000|2021-11-04 20:40:00|11554.9|11554|11554.1|11553.2|11555|11554.1|11553.3|11552.6|103
1636058700000|2021-11-04 20:45:00|11554.3|11553.4|11553.5|11552.6|11555.1|11554.2|11552.4|11551.5|219
1636059000000|2021-11-04 20:50:00|11553.4|11552.5|11554.8|11553.7|11555.3|11554.4|11553.4|11552.5|398
1636059300000|2021-11-04 20:55:00|11554.9|11553.6|11555.3|11553.3|11556.1|11555|11554.8|11552.3|343
1636059600000|2021-11-04 21:00:00|11555.7|11552.3|11556.5|11549.5|11558|11552.4|11555.6|11549.5|40
1636059900000|2021-11-04 21:05:00|11556.4|11549.4|11557.2|11550.2|11558|11551|11556.4|11549.4|32
1636060200000|2021-11-04 21:10:00|11556.5|11549.5|11559.1|11552.1|11559.4|11552.4|11556.2|11549.2|149
1636060500000|2021-11-04 21:15:00|11559.2|11552.2|11559.6|11552.6|11560.7|11553.7|11555|11549|188
1636060800000|2021-11-04 21:20:00|11559.5|11552.5|11556.1|11551.7|11561.3|11554.3|11555.2|11549.8|245
1636061100000|2021-11-04 21:25:00|11556.4|11551.5|11556.9|11551.5|11557.6|11551.9|11555.6|11551.1|130
1636061400000|2021-11-04 21:30:00|11557.3|11551.4|11556.2|11551.9|11558|11552.6|11555.7|11550.9|188
1636061700000|2021-11-04 21:35:00|11555.9|11552.2|11554.9|11551.3|11557.3|11552.8|11554.2|11550.5|318
1636062000000|2021-11-04 21:40:00|11554.8|11551.4|11555|11551.3|11555.4|11552.1|11554.3|11550.9|339
1636062300000|2021-11-04 21:45:00|11554.9|11550.9|11555.1|11551.8|11555.6|11552.1|11554.2|11550.9|805
1636062600000|2021-11-04 21:50:00|11555|11551.7|11556.4|11552.1|11556.7|11552.5|11554.6|11550.9|1496
1636062900000|2021-11-04 21:55:00|11556.3|11552.2|11557|11551.5|11557.8|11552.6|11555.2|11550.7|1148
1636063200000|2021-11-04 22:00:00|11557.1|11551.3|11554.3|11553.4|11557.1|11553.5|11554|11550.6|576
1636063500000|2021-11-04 22:05:00|11554.4|11553.5|11554.1|11552.9|11555|11553.6|11553.9|11552.7|174
1636063800000|2021-11-04 22:10:00|11554.2|11553|11554.1|11553.2|11554.8|11553.7|11553.7|11552.8|194
1636064100000|2021-11-04 22:15:00|11554.7|11552.8|11553.8|11552.9|11554.8|11553.4|11553.5|11552.5|222
1636064400000|2021-11-04 22:20:00|11554|11552.8|11553.5|11552.6|11554.4|11553.2|11553.4|11552.4|205
1636064700000|2021-11-04 22:25:00|11553.4|11552.5|11554.4|11553.5|11554.8|11553.9|11553.3|11552.4|178
1636065000000|2021-11-04 22:30:00|11554.5|11553.6|11554.1|11553.2|11555.1|11554.2|11553.9|11553|147
1636065300000|2021-11-04 22:35:00|11554|11553.1|11553.4|11552.5|11554.5|11553.4|11553.4|11552.4|152
1636065600000|2021-11-04 22:40:00|11553.5|11552.6|11553.6|11552.7|11553.9|11552.9|11552.9|11552|146
1636065900000|2021-11-04 22:45:00|11553.5|11552.6|11554.6|11553.7|11554.6|11553.7|11553.5|11552.6|163
1636066200000|2021-11-04 22:50:00|11554.7|11553.8|11555|11553.8|11555|11554|11554.5|11553.6|51
1636066500000|2021-11-04 22:55:00|11554.9|11553.7|11553.6|11552.7|11554.9|11553.9|11553.5|11552.6|96
1636066800000|2021-11-04 23:00:00|11553.5|11552.6|11553|11552.1|11553.6|11552.7|11550.9|11550|169
1636067100000|2021-11-04 23:05:00|11553.1|11552.2|11552.5|11551.6|11553.3|11552.4|11552|11551.1|83
1636067400000|2021-11-04 23:10:00|11552.6|11551.7|11550.1|11549.2|11553.2|11552.3|11549.8|11548.9|127
1636067700000|2021-11-04 23:15:00|11550.3|11549.4|11550.4|11549.5|11551.2|11550.3|11549.4|11548.5|210
1636068000000|2021-11-04 23:20:00|11550.3|11549.4|11550.8|11549.9|11551.1|11550.2|11549.4|11548.5|120
1636068300000|2021-11-04 23:25:00|11550.9|11550|11551.9|11551|11552.2|11551.3|11550.8|11549.9|93
1636068600000|2021-11-04 23:30:00|11551.8|11550.9|11553.6|11552.7|11553.7|11552.9|11551.8|11550.9|86
1636068900000|2021-11-04 23:35:00|11553.7|11552.8|11553.4|11552.5|11553.7|11552.8|11553|11552.1|90
1636069200000|2021-11-04 23:40:00|11553.3|11552.4|11554.1|11553.2|11554.6|11553.7|11553|11552.1|126
1636069500000|2021-11-04 23:45:00|11554|11553.1|11554.4|11553.5|11554.5|11553.6|11553.5|11552.6|138
1636069800000|2021-11-04 23:50:00|11554.5|11553.6|11554.5|11553.6|11555.5|11554.7|11554.4|11553.5|95
1636070100000|2021-11-04 23:55:00|11554.6|11553.7|11555.8|11554.9|11556|11555.1|11554.4|11553.5|92
1636070400000|2021-11-05 00:00:00|11555.9|11555|11552.4|11551.5|11556.5|11555.6|11550.9|11550|332
1636070700000|2021-11-05 00:05:00|11552.3|11551.4|11551.8|11550.9|11553.7|11552.8|11551.7|11550.8|200
1636071000000|2021-11-05 00:10:00|11551.9|11551|11550.5|11549.6|11551.9|11551|11550.5|11549.6|161
1636071300000|2021-11-05 00:15:00|11550.7|11549.8|11553|11552.1|11553.2|11552.3|11550.1|11549.2|221
1636071600000|2021-11-05 00:20:00|11552.9|11552|11553.1|11552.2|11554.1|11553.2|11552.4|11551.5|178
1636071900000|2021-11-05 00:25:00|11553.3|11552.4|11551.9|11551|11553.3|11552.4|11550.7|11549.8|250
1636072200000|2021-11-05 00:30:00|11552|11551.1|11549.9|11549|11552.3|11551.4|11549.4|11548.6|271
1636072500000|2021-11-05 00:35:00|11549.8|11548.9|11548.5|11547.9|11550.5|11549.6|11548.3|11547.7|279
1636072800000|2021-11-05 00:40:00|11548.4|11547.8|11550.4|11549.8|11550.5|11549.8|11547.4|11546.7|205
1636073100000|2021-11-05 00:45:00|11550.1|11549.5|11549.7|11549.1|11550.5|11549.7|11548.7|11548|210
1636073400000|2021-11-05 00:50:00|11549.8|11549.2|11551.8|11550.9|11552.1|11551.2|11548.9|11548.2|229
1636073700000|2021-11-05 00:55:00|11551.7|11550.8|11551.8|11550.9|11553.5|11552.6|11551.1|11550.3|302
1636074000000|2021-11-05 01:00:00|11551.9|11551|11550.2|11549.6|11553.3|11552.6|11550.1|11549.5|469
1636074300000|2021-11-05 01:05:00|11550.1|11549.5|11550.8|11550.2|11551.9|11551.1|11550.1|11549.3|415
1636074600000|2021-11-05 01:10:00|11551|11550.1|11551.6|11550.7|11551.6|11550.9|11549.6|11548.9|324
1636074900000|2021-11-05 01:15:00|11551.4|11550.5|11549|11548.1|11551.9|11551|11549|11548.1|290
1636075200000|2021-11-05 01:20:00|11549.1|11548.2|11547.2|11546.6|11549.2|11548.5|11545.5|11544.7|334
1636075500000|2021-11-05 01:25:00|11547.1|11546.5|11549.9|11549|11549.9|11549|11546.9|11546.3|332
1636075800000|2021-11-05 01:30:00|11549.8|11548.9|11551.4|11550.5|11551.8|11551|11548.8|11548.1|389
1636076100000|2021-11-05 01:35:00|11551.5|11550.6|11550|11549.4|11552.1|11551.3|11549.6|11548.8|317
1636076400000|2021-11-05 01:40:00|11550.2|11549.3|11551.4|11550.8|11552.2|11551.3|11550|11549.3|275
1636076700000|2021-11-05 01:45:00|11551.5|11550.9|11551.8|11551.2|11552.5|11551.7|11550|11549.4|368
1636077000000|2021-11-05 01:50:00|11551.7|11551.1|11551.3|11550.7|11552.4|11551.7|11551.1|11550.3|261
1636077300000|2021-11-05 01:55:00|11551.2|11550.6|11551|11550.4|11551.4|11550.8|11549.1|11548.4|319
1636077600000|2021-11-05 02:00:00|11551.1|11550.2|11548.2|11547.3|11551.1|11550.4|11547.5|11546.8|354
1636077900000|2021-11-05 02:05:00|11548.1|11547.2|11549.2|11548.6|11550|11549.3|11548|11547.1|215
1636078200000|2021-11-05 02:10:00|11549.1|11548.5|11548.3|11547.7|11549.9|11549.1|11548.3|11547.6|234
1636078500000|2021-11-05 02:15:00|11548.4|11547.8|11547.3|11546.7|11548.4|11547.8|11546.6|11545.7|281
1636078800000|2021-11-05 02:20:00|11547.4|11546.8|11547.7|11547.1|11548.7|11547.9|11547.2|11546.6|232
1636079100000|2021-11-05 02:25:00|11547.9|11547|11547.2|11546.6|11548.3|11547.6|11546.6|11545.9|263
1636079400000|2021-11-05 02:30:00|11547.3|11546.7|11545.7|11545.1|11547.5|11546.9|11545.6|11544.9|233
1636079700000|2021-11-05 02:35:00|11545.6|11545|11545.7|11545.1|11547|11546.4|11545.1|11544.5|185
1636080000000|2021-11-05 02:40:00|11545.8|11545.2|11545.6|11544.7|11546.1|11545.5|11544.9|11544.3|236
1636080300000|2021-11-05 02:45:00|11545.5|11544.9|11543.3|11542.4|11545.7|11544.9|11543.2|11542.3|223
1636080600000|2021-11-05 02:50:00|11543.2|11542.3|11543.3|11542.4|11543.7|11542.9|11542|11541.1|257
1636080900000|2021-11-05 02:55:00|11543.2|11542.3|11542.5|11541.9|11544.1|11543.5|11542.3|11541.5|220
1636081200000|2021-11-05 03:00:00|11542.4|11541.8|11542.2|11541.6|11542.9|11542.2|11541.7|11540.8|306
1636081500000|2021-11-05 03:05:00|11542.3|11541.4|11541.6|11541|11542.4|11541.7|11541.4|11540.5|191
1636081800000|2021-11-05 03:10:00|11541.7|11541.1|11543.5|11542.9|11543.9|11543.1|11541.5|11540.8|141
1636082100000|2021-11-05 03:15:00|11543.6|11543|11543.8|11543.2|11544.2|11543.6|11543.2|11542.4|172
1636082400000|2021-11-05 03:20:00|11543.7|11543.1|11544.4|11543.5|11544.5|11543.8|11543.2|11542.6|154
1636082700000|2021-11-05 03:25:00|11544.3|11543.4|11544.7|11544.1|11544.9|11544.1|11544.1|11543.4|121
1636083000000|2021-11-05 03:30:00|11544.6|11544|11544.9|11544.3|11545|11544.4|11543.5|11542.7|147
1636083300000|2021-11-05 03:35:00|11545|11544.4|11544.4|11543.5|11545.4|11544.6|11544.2|11543.4|163
1636083600000|2021-11-05 03:40:00|11544.2|11543.6|11544.1|11543.2|11545|11544.1|11543.5|11542.8|212
1636083900000|2021-11-05 03:45:00|11544|11543.4|11544.2|11543.6|11544.3|11543.6|11543.3|11542.6|151
1636084200000|2021-11-05 03:50:00|11544.1|11543.5|11544.7|11543.8|11545|11544.2|11543.6|11542.8|170
1636084500000|2021-11-05 03:55:00|11544.6|11544|11546.9|11546|11548.4|11547.6|11544.5|11543.9|289
1636084800000|2021-11-05 04:00:00|11547.1|11546.5|11550.5|11549.6|11551.1|11550.3|11547.1|11546.4|213
1636085100000|2021-11-05 04:05:00|11550.4|11549.8|11549.9|11549.3|11551|11550.1|11549.4|11548.6|201
1636085400000|2021-11-05 04:10:00|11550|11549.1|11551.1|11550.5|11551.3|11550.6|11549.7|11548.9|181
1636085700000|2021-11-05 04:15:00|11551|11550.4|11550.6|11549.7|11551.2|11550.5|11550.3|11549.6|146
1636086000000|2021-11-05 04:20:00|11550.7|11549.8|11550.8|11549.9|11551.1|11550.4|11550.4|11549.6|107
1636086300000|2021-11-05 04:25:00|11550.6|11550|11551.8|11550.9|11552.2|11551.4|11550.6|11550|182
1636086600000|2021-11-05 04:30:00|11551.9|11551|11551.7|11551.1|11552.4|11551.6|11551.3|11550.5|176
1636086900000|2021-11-05 04:35:00|11551.6|11551|11552.7|11551.8|11553|11552.2|11551.3|11550.7|119
1636087200000|2021-11-05 04:40:00|11552.6|11551.7|11553|11552.1|11553.1|11552.3|11552.3|11551.4|108
1636087500000|2021-11-05 04:45:00|11552.9|11552|11554|11553.1|11554|11553.3|11552.8|11552|88
1636087800000|2021-11-05 04:50:00|11553.8|11553.2|11553.9|11553.3|11554.1|11553.4|11553.7|11552.9|70
1636088100000|2021-11-05 04:55:00|11554.1|11553.2|11557.9|11557.3|11558.1|11557.4|11554|11553.1|287
1636088400000|2021-11-05 05:00:00|11557.8|11557.2|11556.3|11555.4|11557.8|11557.2|11556|11555.1|199
1636088700000|2021-11-05 05:05:00|11556.4|11555.5|11555.4|11554.8|11556.8|11556.2|11555.4|11554.8|113
1636089000000|2021-11-05 05:10:00|11555.2|11554.5|11556.7|11555.8|11557.4|11556.7|11555.2|11554.5|163
1636089300000|2021-11-05 05:15:00|11556.5|11555.6|11556.2|11555.3|11556.6|11555.8|11555.5|11554.8|151
1636089600000|2021-11-05 05:20:00|11556|11555.4|11555|11554.4|11556.7|11556|11555|11554.2|166
1636089900000|2021-11-05 05:25:00|11555.1|11554.5|11555.5|11554.6|11555.5|11554.7|11554|11553.3|180
1636090200000|2021-11-05 05:30:00|11555.4|11554.5|11555.4|11554.5|11556|11555.1|11555.1|11554.4|151
1636090500000|2021-11-05 05:35:00|11555.3|11554.4|11555.4|11554.8|11556.4|11555.7|11555.1|11554.4|179
1636090800000|2021-11-05 05:40:00|11555.5|11554.9|11556|11555.4|11556.5|11555.7|11555.1|11554.3|144
1636091100000|2021-11-05 05:45:00|11556.1|11555.5|11555.9|11555|11556.7|11556.1|11555.5|11554.9|137
1636091400000|2021-11-05 05:50:00|11555.7|11555.1|11554.1|11553.5|11556|11555.4|11553.9|11553.3|141
1636091700000|2021-11-05 05:55:00|11554.2|11553.6|11553.6|11552.7|11556.4|11555.7|11553.3|11552.5|298
1636092000000|2021-11-05 06:00:00|11553.4|11552.8|11552.3|11551.7|11554.3|11553.5|11552.2|11551.4|259
1636092300000|2021-11-05 06:05:00|11552.4|11551.5|11552.1|11551.5|11552.7|11551.9|11550.8|11550.1|194
1636092600000|2021-11-05 06:10:00|11552.2|11551.6|11554.5|11553.6|11554.6|11553.8|11551.9|11551.3|186
1636092900000|2021-11-05 06:15:00|11554.4|11553.5|11555|11554.1|11556|11555.3|11553.7|11553|197
1636093200000|2021-11-05 06:20:00|11554.9|11554|11553.4|11552.8|11555|11554.4|11553|11552.4|257
1636093500000|2021-11-05 06:25:00|11553.5|11552.9|11551.7|11551.1|11553.8|11553.2|11551.4|11550.8|123
1636093800000|2021-11-05 06:30:00|11551.6|11551|11553.2|11552.3|11553.3|11552.6|11551.1|11550.5|167
1636094100000|2021-11-05 06:35:00|11553.3|11552.4|11554.9|11554.3|11555.3|11554.6|11552.3|11551.7|226
1636094400000|2021-11-05 06:40:00|11555|11554.4|11557.2|11556.6|11557.6|11557|11554.9|11554.3|545
1636094700000|2021-11-05 06:45:00|11557.1|11556.5|11556.8|11556.2|11557.2|11556.6|11555.6|11554.8|234
1636095000000|2021-11-05 06:50:00|11556.9|11556.3|11556.9|11556|11557.6|11556.8|11555.8|11555.1|211
1636095300000|2021-11-05 06:55:00|11556.6|11555.9|11554.9|11554|11556.7|11556.1|11554.7|11553.8|221
1636095600000|2021-11-05 07:00:00|11554.8|11553.9|11555.9|11555.3|11556.6|11555.8|11553.2|11552.4|410
1636095900000|2021-11-05 07:05:00|11556|11555.1|11557.6|11557|11558.4|11557.7|11555.9|11555|331
1636096200000|2021-11-05 07:10:00|11557.5|11556.9|11558.9|11558|11560|11559.2|11557|11556.3|323
1636096500000|2021-11-05 07:15:00|11559|11558.1|11560.6|11560|11562.9|11562.1|11558.2|11557.5|369
1636096800000|2021-11-05 07:20:00|11560.5|11559.9|11561.4|11560.5|11562.6|11561.9|11560.1|11559.4|352
1636097100000|2021-11-05 07:25:00|11561.3|11560.4|11561.9|11561|11562.3|11561.7|11561.1|11560.4|256
1636097400000|2021-11-05 07:30:00|11561.8|11561.2|11563.2|11562.6|11563.4|11562.7|11561.2|11560.6|180
1636097700000|2021-11-05 07:35:00|11563.1|11562.5|11560.7|11560.1|11563.2|11562.6|11560.6|11560|319
1636098000000|2021-11-05 07:40:00|11560.6|11560|11560.8|11559.9|11561.4|11560.7|11559.4|11558.8|352
1636098300000|2021-11-05 07:45:00|11560.7|11559.8|11561.7|11560.8|11562.1|11561.5|11560|11559.3|260
1636098600000|2021-11-05 07:50:00|11561.6|11561|11559.1|11558.5|11561.7|11561|11558.8|11558.1|280
1636098900000|2021-11-05 07:55:00|11559.2|11558.6|11560.9|11560|11562.8|11562.1|11558.7|11557.9|367
1636099200000|2021-11-05 08:00:00|11561.2|11560.6|11557.1|11556.5|11561.8|11561.1|11557.1|11556.5|560
1636099500000|2021-11-05 08:05:00|11557|11556.4|11560.4|11559.5|11560.8|11560.1|11556|11555.3|672
1636099800000|2021-11-05 08:10:00|11560.5|11559.6|11556.2|11555.3|11560.7|11560|11555.5|11554.8|602
1636100100000|2021-11-05 08:15:00|11556.4|11555.5|11557.9|11557|11558.3|11557.4|11553|11552.3|648
1636100400000|2021-11-05 08:20:00|11557.8|11557.2|11554.6|11553.7|11558.9|11558|11554.1|11553.2|752
1636100700000|2021-11-05 08:25:00|11554.7|11553.8|11555.8|11554.9|11556.2|11555.4|11551.5|11550.7|592
1636101000000|2021-11-05 08:30:00|11555.7|11555.1|11557.4|11556.8|11559.3|11558.4|11554.8|11554.2|589
1636101300000|2021-11-05 08:35:00|11557.3|11556.7|11559.5|11558.6|11559.5|11558.8|11557.2|11556.4|532
1636101600000|2021-11-05 08:40:00|11559.3|11558.7|11555|11554.1|11561.1|11560.3|11554.4|11553.5|478
1636101900000|2021-11-05 08:45:00|11554.9|11554|11552.6|11552|11556.5|11555.7|11552.5|11551.8|525
1636102200000|2021-11-05 08:50:00|11552.7|11552.1|11551.4|11550.5|11556.6|11555.8|11550.3|11549.5|638
1636102500000|2021-11-05 08:55:00|11551.1|11550.6|11549.8|11548.9|11553.5|11552.6|11547.6|11546.8|562
1636102800000|2021-11-05 09:00:00|11549.7|11548.8|11546.1|11545.5|11549.9|11549.2|11545.9|11545|546
1636103100000|2021-11-05 09:05:00|11546|11545.4|11543.4|11542.8|11547.3|11546.7|11543.4|11542.7|559
1636103400000|2021-11-05 09:10:00|11543.5|11542.9|11543.9|11543.3|11546.5|11545.8|11541.6|11540.9|522
1636103700000|2021-11-05 09:15:00|11543.8|11543.2|11543.9|11543|11544.6|11544|11541.8|11541.1|507
1636104000000|2021-11-05 09:20:00|11544.1|11543.2|11545.3|11544.7|11548.2|11547.3|11542.7|11541.9|567
1636104300000|2021-11-05 09:25:00|11545.4|11544.8|11540.1|11539.5|11545.8|11545.1|11539.6|11539|580
1636104600000|2021-11-05 09:30:00|11540.2|11539.6|11542.7|11542.1|11544.1|11543.5|11539.8|11539.1|533
1636104900000|2021-11-05 09:35:00|11542.8|11542.2|11542.5|11541.9|11543.4|11542.6|11541|11540.2|374
1636105200000|2021-11-05 09:40:00|11542.6|11542|11544.1|11543.2|11544.5|11543.9|11541.8|11541.2|395
1636105500000|2021-11-05 09:45:00|11543.9|11543.3|11542.9|11542|11544.6|11543.9|11541.3|11540.4|444
1636105800000|2021-11-05 09:50:00|11542.5|11541.9|11541.7|11541.1|11544.1|11543.4|11541.6|11540.8|354
1636106100000|2021-11-05 09:55:00|11541.8|11540.9|11543.1|11542.2|11545|11544.4|11541.6|11540.8|413
1636106400000|2021-11-05 10:00:00|11543|11542.1|11538.5|11537.6|11543|11542.1|11538.5|11537.6|455
1636106700000|2021-11-05 10:05:00|11538.4|11537.9|11535.5|11534.9|11538.7|11537.9|11534.4|11533.8|544
1636107000000|2021-11-05 10:10:00|11535.3|11534.6|11538.4|11537.5|11538.5|11537.8|11535.2|11534.4|471
1636107300000|2021-11-05 10:15:00|11538.3|11537.4|11540.3|11539.7|11541.2|11540.6|11538|11537.4|443
1636107600000|2021-11-05 10:20:00|11540.4|11539.8|11536|11535.1|11541|11540.4|11535.8|11535|428
1636107900000|2021-11-05 10:25:00|11536.1|11535.4|11535.3|11534.7|11536.9|11536.3|11534.3|11533.6|373
1636108200000|2021-11-05 10:30:00|11535.4|11534.8|11533|11532.4|11535.4|11534.8|11532.9|11532.2|334
1636108500000|2021-11-05 10:35:00|11533.1|11532.5|11536.3|11535.7|11536.4|11535.7|11532.8|11532.2|368
1636108800000|2021-11-05 10:40:00|11536.4|11535.8|11532.8|11532.2|11537.5|11536.8|11531.8|11531|338
1636109100000|2021-11-05 10:45:00|11532.9|11532.3|11532.8|11531.9|11534.6|11533.8|11532.2|11531.5|382
1636109400000|2021-11-05 10:50:00|11532.7|11531.8|11534.7|11534.1|11535.9|11535.1|11532.6|11531.7|461
1636109700000|2021-11-05 10:55:00|11534.8|11534.2|11536.8|11536.2|11536.9|11536.2|11534.3|11533.6|575
1636110000000|2021-11-05 11:00:00|11536.9|11536.3|11535.1|11534.5|11537.6|11536.9|11534.2|11533.6|537
1636110300000|2021-11-05 11:05:00|11535|11534.4|11535.2|11534.6|11538.5|11537.7|11534.7|11534|521
1636110600000|2021-11-05 11:10:00|11535.1|11534.5|11532|11531.4|11536.5|11535.9|11531.7|11530.9|469
1636110900000|2021-11-05 11:15:00|11532.1|11531.5|11533.1|11532.5|11534.6|11534|11531.5|11530.8|501
1636111200000|2021-11-05 11:20:00|11533|11532.4|11533.2|11532.3|11534.2|11533.3|11531.2|11530.6|519
1636111500000|2021-11-05 11:25:00|11533|11532.4|11533.5|11532.9|11534.1|11533.3|11532.4|11531.7|457
1636111800000|2021-11-05 11:30:00|11533.4|11532.8|11531.6|11530.7|11533.4|11532.8|11530.4|11529.7|388
1636112100000|2021-11-05 11:35:00|11531.5|11530.6|11533.8|11533.2|11535.1|11534.5|11531.4|11530.6|431
1636112400000|2021-11-05 11:40:00|11533.9|11533.3|11533.8|11532.9|11535.4|11534.6|11531.8|11531.2|425
1636112700000|2021-11-05 11:45:00|11533.7|11532.8|11534.4|11533.8|11535.2|11534.3|11531.8|11531.2|337
1636113000000|2021-11-05 11:50:00|11534.3|11533.7|11533.4|11532.8|11534.8|11534.2|11531.9|11531.2|404
1636113300000|2021-11-05 11:55:00|11533.3|11532.7|11533.9|11533.3|11534.5|11533.7|11532|11531.3|369
1636113600000|2021-11-05 12:00:00|11533.8|11533.2|11534.3|11533.7|11534.8|11534.2|11532.1|11531.3|426
1636113900000|2021-11-05 12:05:00|11534.2|11533.6|11533.4|11532.8|11535|11534.4|11533|11532.3|385
1636114200000|2021-11-05 12:10:00|11533.3|11532.7|11534.7|11533.8|11535.3|11534.7|11532.4|11531.6|401
1636114500000|2021-11-05 12:15:00|11534.5|11533.9|11536.7|11536.1|11538.3|11537.6|11534.1|11533.3|663
1636114800000|2021-11-05 12:20:00|11536.8|11535.9|11539.4|11538.5|11540|11539.1|11535.9|11535.3|570
1636115100000|2021-11-05 12:25:00|11539.5|11538.6|11541.5|11538|11542.5|11540.2|11537.5|11535.5|698
1636115400000|2021-11-05 12:30:00|11540.6|11537.5|11522.7|11521.7|11543|11538.2|11515.7|11514.8|2062
1636115700000|2021-11-05 12:35:00|11523.1|11522.2|11530.8|11529.9|11536.3|11535.4|11523|11522.1|1773
1636116000000|2021-11-05 12:40:00|11530.9|11530|11525|11524.1|11534.1|11533.2|11522.4|11521.5|1386
1636116300000|2021-11-05 12:45:00|11524.7|11523.8|11529.2|11528.6|11532.1|11531.4|11522.8|11521.9|1079
1636116600000|2021-11-05 12:50:00|11529.3|11528.3|11526.7|11525.8|11529.5|11528.6|11524.5|11523.6|899
1636116900000|2021-11-05 12:55:00|11526.6|11525.7|11515|11514.1|11528.9|11528|11513.7|11513|1088
1636117200000|2021-11-05 13:00:00|11514.8|11513.9|11522.9|11522|11523.2|11522.6|11513.7|11513|982
1636117500000|2021-11-05 13:05:00|11522.8|11521.9|11518.3|11517.7|11523.2|11522.6|11515.4|11514.8|813
1636117800000|2021-11-05 13:10:00|11518.2|11517.6|11519.8|11518.9|11524.1|11523.5|11516.6|11516|899
1636118100000|2021-11-05 13:15:00|11519.7|11518.8|11523.3|11522.7|11524.8|11524.2|11519.6|11518.7|818
1636118400000|2021-11-05 13:20:00|11523.6|11522.9|11524|11523.4|11524.7|11524|11520.9|11520.1|803
1636118700000|2021-11-05 13:25:00|11523.7|11523.1|11530.8|11529.9|11532.6|11531.7|11523.3|11522.6|957
1636119000000|2021-11-05 13:30:00|11531|11530.1|11535.2|11534.6|11537.1|11536.2|11528.7|11528|1094
1636119300000|2021-11-05 13:35:00|11535.3|11534.4|11531|11530.1|11535.9|11535|11530.7|11529.8|876
1636119600000|2021-11-05 13:40:00|11531.1|11530.2|11526.9|11526.3|11532.3|11531.4|11524.3|11523.4|818
1636119900000|2021-11-05 13:45:00|11527|11526.1|11524.7|11523.8|11527.6|11526.7|11522|11521.1|843
1636120200000|2021-11-05 13:50:00|11524.9|11524.1|11522.9|11522|11525.6|11524.8|11520|11519.3|933
1636120500000|2021-11-05 13:55:00|11522.8|11521.9|11519.8|11518.9|11522.9|11522|11517.4|11516.8|952
1636120800000|2021-11-05 14:00:00|11519.6|11518.7|11522.1|11521.5|11523.7|11522.8|11518.4|11517.7|863
1636121100000|2021-11-05 14:05:00|11522.6|11521.7|11519.3|11518.7|11523.4|11522.7|11519.1|11518.5|802
1636121400000|2021-11-05 14:10:00|11519.4|11518.8|11521|11520.4|11521.6|11521|11518.7|11518.1|632
1636121700000|2021-11-05 14:15:00|11520.9|11520.3|11521.4|11520.8|11523.7|11523|11519.4|11518.6|655
1636122000000|2021-11-05 14:20:00|11521.3|11520.7|11525.8|11525.2|11526.2|11525.6|11519.4|11518.8|610
1636122300000|2021-11-05 14:25:00|11525.7|11525.1|11524.2|11523.6|11527.6|11526.9|11523.5|11522.9|618
1636122600000|2021-11-05 14:30:00|11524.1|11523.5|11520.7|11520.1|11525.4|11524.5|11520.4|11519.8|535
1636122900000|2021-11-05 14:35:00|11520.8|11520.2|11523.6|11523|11525.5|11524.9|11520.8|11520|562
1636123200000|2021-11-05 14:40:00|11523.7|11523.1|11525|11524.4|11528|11527.2|11523.3|11522.5|571
1636123500000|2021-11-05 14:45:00|11525.2|11524.6|11527.4|11526.8|11528.6|11527.9|11525|11524.4|586
1636123800000|2021-11-05 14:50:00|11527.3|11526.7|11527|11526.1|11530.8|11530.1|11525.7|11525|626
1636124100000|2021-11-05 14:55:00|11527.1|11526.2|11528.3|11527.7|11531|11530.3|11526|11525.4|730
1636124400000|2021-11-05 15:00:00|11528.5|11527.9|11526.6|11526|11530|11529.3|11526.4|11525.6|711
1636124700000|2021-11-05 15:05:00|11526.7|11526.1|11529.5|11528.9|11530.6|11530|11526.1|11525.5|502
1636125000000|2021-11-05 15:10:00|11529.2|11528.6|11535.8|11535.2|11536.7|11535.8|11528.3|11527.6|692
1636125300000|2021-11-05 15:15:00|11535.9|11535.3|11534.8|11534.2|11536.3|11535.7|11532|11531.4|651
1636125600000|2021-11-05 15:20:00|11534.9|11534.3|11542.1|11541.2|11542.2|11541.4|11534.1|11533.4|733
1636125900000|2021-11-05 15:25:00|11542|11541.4|11542.1|11541.5|11543.8|11542.9|11540.1|11539.5|592
1636126200000|2021-11-05 15:30:00|11542.3|11541.7|11547.7|11547.1|11548.9|11548|11541.7|11541|772
1636126500000|2021-11-05 15:35:00|11547.9|11547.3|11553.5|11552.9|11554.4|11553.7|11546|11545.4|700
1636126800000|2021-11-05 15:40:00|11553.6|11552.7|11552.3|11551.4|11556.3|11555.7|11551.7|11550.8|798
1636127100000|2021-11-05 15:45:00|11552.4|11551.5|11550.6|11549.7|11552.4|11551.8|11547.5|11546.7|841
1636127400000|2021-11-05 15:50:00|11550.4|11549.8|11556.4|11555.8|11556.7|11556.1|11550.1|11549.4|862
1636127700000|2021-11-05 15:55:00|11556.3|11555.7|11552.7|11552.1|11556.6|11556|11552.4|11551.6|859
1636128000000|2021-11-05 16:00:00|11552.6|11552|11555.3|11554.7|11556.2|11555.6|11552.6|11552|572
1636128300000|2021-11-05 16:05:00|11555.4|11554.8|11550.4|11549.5|11556.5|11555.8|11549.8|11548.9|607
1636128600000|2021-11-05 16:10:00|11550.6|11549.7|11550|11549.4|11553.4|11552.6|11549.5|11548.8|663
1636128900000|2021-11-05 16:15:00|11550.2|11549.6|11552.2|11551.6|11553.6|11553|11549.9|11549.2|477
1636129200000|2021-11-05 16:20:00|11552|11551.4|11555.7|11555.1|11555.7|11555.1|11551.8|11551.1|473
1636129500000|2021-11-05 16:25:00|11555.8|11555.2|11556.7|11555.8|11558.3|11557.7|11554.9|11554.2|518
1636129800000|2021-11-05 16:30:00|11556.8|11555.9|11557.8|11557.2|11558.9|11558|11556.4|11555.6|443
1636130100000|2021-11-05 16:35:00|11557.9|11557|11559|11558.4|11561.2|11560.5|11557.4|11556.5|452
1636130400000|2021-11-05 16:40:00|11559.1|11558.5|11559.1|11558.5|11561.1|11560.4|11558.6|11558|520
1636130700000|2021-11-05 16:45:00|11559|11558.4|11561.3|11560.7|11561.5|11560.8|11558.3|11557.6|442
1636131000000|2021-11-05 16:50:00|11561.4|11560.8|11565.4|11564.8|11566.1|11565.3|11561.2|11560.6|550
1636131300000|2021-11-05 16:55:00|11565.5|11564.9|11563.9|11563.3|11567.1|11566.3|11563.9|11563.3|514
1636131600000|2021-11-05 17:00:00|11563.7|11563.1|11566.4|11565.5|11566.5|11565.8|11563.4|11562.5|472
1636131900000|2021-11-05 17:05:00|11566.3|11565.4|11566.8|11566.2|11568.7|11568|11565.7|11565|384
1636132200000|2021-11-05 17:10:00|11566.7|11566.1|11564.6|11564|11567.4|11566.7|11564.1|11563.4|363
1636132500000|2021-11-05 17:15:00|11564.3|11563.7|11563|11562.4|11564.3|11563.7|11562.6|11561.9|293
1636132800000|2021-11-05 17:20:00|11563.1|11562.5|11561|11560.4|11563.2|11562.6|11561|11560.3|333
1636133100000|2021-11-05 17:25:00|11561.1|11560.5|11559.7|11559.1|11561.5|11560.7|11559.6|11558.9|325
1636133400000|2021-11-05 17:30:00|11559.8|11558.8|11560|11559.4|11561.5|11560.9|11559.1|11558.4|425
1636133700000|2021-11-05 17:35:00|11560.1|11559.1|11561|11560.4|11561.4|11560.8|11558.7|11558|390
1636134000000|2021-11-05 17:40:00|11561.1|11560.5|11560.4|11559.5|11562.7|11562.1|11560.1|11559.4|353
1636134300000|2021-11-05 17:45:00|11560.5|11559.6|11559.2|11558.6|11561.4|11560.7|11558.7|11558|333
1636134600000|2021-11-05 17:50:00|11559.1|11558.5|11558.3|11557.4|11560|11559.4|11558.1|11557.4|356
1636134900000|2021-11-05 17:55:00|11558.2|11557.3|11557.1|11556.5|11558.7|11558|11556.9|11556.2|291
1636135200000|2021-11-05 18:00:00|11557.2|11556.6|11556.2|11555.6|11558.4|11557.5|11556.1|11555.4|266
1636135500000|2021-11-05 18:05:00|11556.1|11555.5|11554.3|11553.7|11556.8|11556.1|11554.2|11553.4|341
1636135800000|2021-11-05 18:10:00|11554.4|11553.8|11557.1|11556.5|11557.2|11556.6|11554.3|11553.4|375
1636136100000|2021-11-05 18:15:00|11557.2|11556.6|11556.1|11555.5|11557.9|11557.2|11555.9|11555.3|265
1636136400000|2021-11-05 18:20:00|11556|11555.4|11552.1|11551.2|11556.1|11555.5|11551.6|11550.9|350
1636136700000|2021-11-05 18:25:00|11552|11551.4|11552.8|11551.9|11553.8|11553.1|11551.7|11551.1|299
1636137000000|2021-11-05 18:30:00|11552.7|11551.8|11554.6|11554|11555.4|11554.7|11552.2|11551.3|333
1636137300000|2021-11-05 18:35:00|11554.7|11554.1|11553.6|11553|11555.5|11554.8|11553.5|11552.6|385
1636137600000|2021-11-05 18:40:00|11553.7|11553.1|11553.5|11552.9|11554.7|11554|11553.2|11552.5|293
1636137900000|2021-11-05 18:45:00|11553.4|11552.8|11551.4|11550.8|11553.7|11552.9|11551.2|11550.5|280
1636138200000|2021-11-05 18:50:00|11551.5|11550.9|11550.4|11549.8|11551.6|11551|11550.4|11549.7|275
1636138500000|2021-11-05 18:55:00|11550.5|11549.9|11550.4|11549.5|11552.1|11551.3|11548.6|11547.9|485
1636138800000|2021-11-05 19:00:00|11550.1|11549.6|11555.6|11554.7|11555.8|11555.1|11549.9|11549.1|392
1636139100000|2021-11-05 19:05:00|11555.4|11554.8|11561.5|11560.6|11562.5|11561.6|11555.3|11554.5|466
1636139400000|2021-11-05 19:10:00|11561.6|11560.7|11562.6|11561.7|11562.6|11561.7|11560.3|11559.4|340
1636139700000|2021-11-05 19:15:00|11562.7|11561.8|11562.8|11561.9|11562.9|11562|11560.3|11559.5|289
1636140000000|2021-11-05 19:20:00|11562.7|11561.8|11563.8|11562.9|11564|11563.3|11562.6|11561.8|249
1636140300000|2021-11-05 19:25:00|11563.7|11562.8|11565.5|11564.6|11567|11566.1|11563.5|11562.8|363
1636140600000|2021-11-05 19:30:00|11565.3|11564.7|11563.6|11562.7|11565.4|11564.7|11563.2|11562.5|274
1636140900000|2021-11-05 19:35:00|11563.9|11563|11564.1|11563.5|11565.6|11564.8|11563.7|11562.8|230
1636141200000|2021-11-05 19:40:00|11564|11563.4|11566.4|11565.5|11567|11566.3|11563.8|11562.9|350
1636141500000|2021-11-05 19:45:00|11566.3|11565.4|11564.4|11563.5|11566.5|11565.7|11563.6|11562.8|258
1636141800000|2021-11-05 19:50:00|11564.3|11563.4|11565.1|11564.2|11565.2|11564.5|11563.7|11563|226
1636142100000|2021-11-05 19:55:00|11565|11564.1|11568.4|11567.8|11569.3|11568.6|11564.7|11564|417
1636142400000|2021-11-05 20:00:00|11568.6|11567.7|11567.5|11566.6|11569.3|11568.7|11566.5|11565.6|273
1636142700000|2021-11-05 20:05:00|11567.4|11566.5|11567|11566.1|11567.5|11566.6|11566.8|11565.9|109
1636143000000|2021-11-05 20:10:00|11567.2|11566.3|11569.2|11568.3|11569.3|11568.4|11567|11566.1|187
1636143300000|2021-11-05 20:15:00|11569.1|11568.2|11567.9|11567|11569.9|11569|11567.8|11566.9|104
1636143600000|2021-11-05 20:20:00|11567.8|11566.9|11567.7|11566.8|11568.5|11567.6|11567.7|11566.8|68
1636143900000|2021-11-05 20:25:00|11567.6|11567.1|11569.3|11568.4|11570.4|11569.5|11567.5|11566.6|140
1636144200000|2021-11-05 20:30:00|11569.2|11568.3|11568.3|11567.4|11570|11569.1|11568.2|11567.3|125
1636144500000|2021-11-05 20:35:00|11568.4|11567.5|11568|11567.1|11568.5|11567.6|11567.7|11566.8|137
1636144800000|2021-11-05 20:40:00|11569.5|11568.6|11571.4|11570.5|11573.9|11573|11569.5|11568.6|520
1636145100000|2021-11-05 20:45:00|11571.5|11570.6|11567.5|11566.6|11571.5|11570.6|11567.1|11566.2|487
1636145400000|2021-11-05 20:50:00|11567.4|11566.5|11567.4|11566.5|11569.4|11568.5|11566|11563.9|421
1636145700000|2021-11-05 20:55:00|11567.5|11566.6|11568.5|11567.6|11570|11568.3|11566.9|11563.8|403
1636318800000|2021-11-07 21:00:00|11556|11552.1|11556.3|11555.4|11563.5|11556.3|11554.5|11551.8|37
1636319100000|2021-11-07 21:05:00|11556.2|11555.3|11556.3|11555.4|11556.3|11555.4|11555|11552.8|36
1636319400000|2021-11-07 21:10:00|11556.2|11555.3|11555|11554.1|11557.4|11556.5|11555|11554.1|31
1636319700000|2021-11-07 21:15:00|11556.2|11552.8|11555.8|11554.9|11559.5|11555.8|11554.9|11552.8|44
1636320000000|2021-11-07 21:20:00|11556.1|11555.2|11556|11555.1|11556.8|11555.9|11555.4|11554.5|33
1636320300000|2021-11-07 21:25:00|11556.4|11555.5|11555.7|11554.8|11556.6|11555.7|11555.7|11554.8|9
1636320600000|2021-11-07 21:30:00|11557.4|11556.5|11555.8|11554.9|11558.9|11556.6|11555.8|11553.8|26
1636320900000|2021-11-07 21:35:00|11556.5|11555.6|11556|11555.1|11556.6|11555.7|11555.5|11554.6|25
1636321200000|2021-11-07 21:40:00|11557.5|11556.6|11556.5|11555.6|11557.8|11556.6|11555.8|11554.4|36
1636321500000|2021-11-07 21:45:00|11556.9|11556|11556|11555.1|11558.3|11556.1|11555.5|11552.3|62
1636321800000|2021-11-07 21:50:00|11556.2|11555.3|11558.3|11557.4|11560.9|11557.8|11556|11553.9|51
1636322100000|2021-11-07 21:55:00|11558.9|11558|11562.9|11556.6|11571.8|11559.8|11558.9|11555.5|69
1636322400000|2021-11-07 22:00:00|11562.8|11555.8|11563.7|11560|11567.1|11561.3|11562.1|11555.8|103
1636322700000|2021-11-07 22:05:00|11562.4|11560.5|11566.3|11560.2|11566.9|11561|11561.7|11558.9|214
1636323000000|2021-11-07 22:10:00|11566.1|11560.1|11567.1|11560.1|11568.6|11561.8|11563.1|11558.4|214
1636323300000|2021-11-07 22:15:00|11567.2|11560.2|11563.1|11557.1|11568.3|11561.3|11560.7|11554.2|1061
1636323600000|2021-11-07 22:20:00|11565.9|11558.9|11568.1|11561.1|11570.2|11563.2|11561.9|11556|422
1636323900000|2021-11-07 22:25:00|11568.3|11561.3|11566.4|11559.4|11570.6|11563.6|11565.6|11558.6|989
1636324200000|2021-11-07 22:30:00|11566|11559|11567|11560|11570|11563|11565.8|11558.8|879
1636324500000|2021-11-07 22:35:00|11567.3|11560.3|11567.1|11560.1|11568.4|11562.2|11564.3|11559|197
1636324800000|2021-11-07 22:40:00|11566.2|11559.2|11565.4|11558.4|11567.8|11561.2|11565.4|11558.4|231
1636325100000|2021-11-07 22:45:00|11566.1|11559.1|11566.1|11561.7|11567.6|11563.6|11562.9|11558.7|357
1636325400000|2021-11-07 22:50:00|11565.9|11561.6|11566.2|11562.1|11566.5|11563.8|11564.9|11559.3|209
1636325700000|2021-11-07 22:55:00|11565.9|11562|11565.9|11559.7|11567.4|11563.1|11564.8|11557.8|231
1636326000000|2021-11-07 23:00:00|11565.8|11560.6|11566.9|11563.1|11569.1|11564.5|11563.9|11560|1811
1636326300000|2021-11-07 23:05:00|11566.8|11563.2|11567.5|11565.6|11568.4|11565.8|11565.9|11563|624
1636326600000|2021-11-07 23:10:00|11567.4|11565.5|11567.5|11565.5|11568.7|11566|11566.6|11564.6|480
1636326900000|2021-11-07 23:15:00|11567.6|11565.3|11567.3|11566.4|11567.8|11566.9|11566.3|11564.8|366
1636327200000|2021-11-07 23:20:00|11567.4|11566.5|11567.6|11566.7|11567.8|11566.9|11565.6|11564.5|199
1636327500000|2021-11-07 23:25:00|11567.5|11566.6|11565.8|11564.9|11568.3|11567.4|11565.7|11564.8|164
1636327800000|2021-11-07 23:30:00|11565.7|11564.8|11567.1|11566.2|11567.4|11566.5|11565|11563.9|222
1636328100000|2021-11-07 23:35:00|11567|11566.1|11567.8|11566.9|11568.2|11567.3|11566|11565.1|137
1636328400000|2021-11-07 23:40:00|11567.7|11566.8|11568.4|11567.5|11569.8|11568.9|11567.1|11566.2|288
1636328700000|2021-11-07 23:45:00|11568.3|11567.4|11569.4|11568.5|11570.3|11569.5|11568.2|11567.3|169
1636329000000|2021-11-07 23:50:00|11569.5|11568.9|11569.3|11568.4|11570.3|11569.5|11569.1|11568.2|191
1636329300000|2021-11-07 23:55:00|11569|11568.1|11568.8|11567.9|11569.4|11568.6|11568.6|11567.7|130
1636329600000|2021-11-08 00:00:00|11568.7|11567.8|11567.4|11566.8|11568.8|11567.9|11565.8|11565.1|269
1636329900000|2021-11-08 00:05:00|11567.5|11566.9|11565.6|11564.7|11567.6|11566.9|11565.2|11564.5|240
1636330200000|2021-11-08 00:10:00|11565.5|11564.6|11565.6|11564.7|11566.6|11565.9|11565|11564.2|161
1636330500000|2021-11-08 00:15:00|11565.5|11564.6|11567.4|11566.5|11567.6|11566.8|11565.2|11564.5|213
1636330800000|2021-11-08 00:20:00|11567.5|11566.6|11567.9|11567.3|11568.5|11567.8|11566.2|11565.5|150
1636331100000|2021-11-08 00:25:00|11567.7|11567.1|11566.2|11565.3|11567.7|11567.1|11565.9|11565.1|146
1636331400000|2021-11-08 00:30:00|11566|11565.1|11566.2|11565.3|11567.1|11566.3|11565.9|11565.1|171
1636331700000|2021-11-08 00:35:00|11566|11565.4|11564.6|11563.7|11566.6|11565.9|11564.3|11563.5|213
1636332000000|2021-11-08 00:40:00|11564.7|11564.1|11563.1|11562.2|11564.7|11564.1|11562.8|11562.1|169
1636332300000|2021-11-08 00:45:00|11563|11562.1|11562.6|11562|11564.1|11563.3|11562.3|11561.6|187
1636332600000|2021-11-08 00:50:00|11562.7|11561.8|11561.1|11560.2|11562.8|11562.2|11561.1|11560.2|280
1636332900000|2021-11-08 00:55:00|11561.2|11560.3|11561|11560.4|11562.2|11561.5|11558.7|11558.1|227
1636333200000|2021-11-08 01:00:00|11561.1|11560.5|11561.6|11560.7|11563.2|11562.4|11559.6|11558.7|296
1636333500000|2021-11-08 01:05:00|11561.5|11560.6|11561.6|11560.7|11562.6|11561.9|11560.8|11560.1|262
1636333800000|2021-11-08 01:10:00|11561.7|11560.8|11560.3|11559.4|11561.7|11560.8|11558.5|11557.7|247
1636334100000|2021-11-08 01:15:00|11560.4|11559.5|11561.5|11560.9|11562.7|11562|11559.9|11559|263
1636334400000|2021-11-08 01:20:00|11561.4|11560.8|11559.4|11558.8|11562.6|11561.8|11559.3|11558.6|266
1636334700000|2021-11-08 01:25:00|11559.5|11558.9|11559.6|11558.7|11559.7|11558.9|11557.9|11557.1|207
1636335000000|2021-11-08 01:30:00|11559.7|11558.8|11557.5|11556.6|11559.7|11559.1|11556.9|11556.2|288
1636335300000|2021-11-08 01:35:00|11557.3|11556.7|11557.2|11556.3|11557.6|11556.8|11555.6|11554.7|254
1636335600000|2021-11-08 01:40:00|11557.1|11556.2|11558.5|11557.9|11559.2|11558.4|11557|11556.2|231
1636335900000|2021-11-08 01:45:00|11558.4|11557.8|11556|11555.1|11558.4|11557.8|11555.8|11555.1|243
1636336200000|2021-11-08 01:50:00|11556.1|11555.2|11555.6|11554.7|11556.1|11555.3|11554.5|11553.7|245
1636336500000|2021-11-08 01:55:00|11555.3|11554.5|11555.3|11554.7|11556.2|11555.5|11554.4|11553.7|244
1636336800000|2021-11-08 02:00:00|11555.2|11554.6|11555.5|11554.9|11556.3|11555.6|11554|11553.4|229
1636337100000|2021-11-08 02:05:00|11555.4|11554.8|11556|11555.4|11556.4|11555.8|11555.4|11554.6|201
1636337400000|2021-11-08 02:10:00|11556.1|11555.5|11554.1|11553.5|11556.2|11555.6|11554|11553.2|186
1636337700000|2021-11-08 02:15:00|11554|11553.4|11557.3|11556.4|11557.6|11556.8|11553.6|11552.9|207
1636338000000|2021-11-08 02:20:00|11557.4|11556.5|11555.4|11554.8|11557.4|11556.6|11555|11554.3|192
1636338300000|2021-11-08 02:25:00|11555.5|11554.9|11555.4|11554.8|11556.1|11555.4|11555|11554.3|91
1636338600000|2021-11-08 02:30:00|11555.5|11554.9|11556.5|11555.9|11556.7|11556|11554.4|11553.6|231
1636338900000|2021-11-08 02:35:00|11556.6|11556|11556.2|11555.6|11556.9|11556.3|11555.6|11554.9|218
1636339200000|2021-11-08 02:40:00|11556.4|11555.5|11557.6|11556.7|11557.9|11557.2|11555.5|11554.9|166
1636339500000|2021-11-08 02:45:00|11557.5|11556.6|11557.9|11557.3|11558.6|11558|11557|11556.2|177
1636339800000|2021-11-08 02:50:00|11558|11557.4|11558.3|11557.7|11558.5|11557.8|11556.8|11556.2|179
1636340100000|2021-11-08 02:55:00|11558.2|11557.6|11559.6|11559|11559.7|11559.1|11558.2|11557.4|148
1636340400000|2021-11-08 03:00:00|11559.7|11559.1|11560.1|11559.5|11561.3|11560.6|11559|11558.4|194
1636340700000|2021-11-08 03:05:00|11560|11559.4|11562|11561.4|11562.2|11561.6|11559.8|11559.2|189
1636341000000|2021-11-08 03:10:00|11562.1|11561.5|11561.2|11560.3|11562.7|11562|11561|11560.2|157
1636341300000|2021-11-08 03:15:00|11561.3|11560.4|11561.4|11560.8|11561.7|11560.9|11560.4|11559.7|179
1636341600000|2021-11-08 03:20:00|11561.3|11560.7|11561.9|11561.3|11562.7|11562|11561.2|11560.5|120
1636341900000|2021-11-08 03:25:00|11562|11561.4|11562.2|11561.3|11562.6|11562|11561.4|11560.8|157
1636342200000|2021-11-08 03:30:00|11562.1|11561.2|11561.5|11560.9|11562.2|11561.6|11561.4|11560.6|131
1636342500000|2021-11-08 03:35:00|11561.6|11561|11562.1|11561.2|11562.8|11562.1|11561.5|11560.7|139
1636342800000|2021-11-08 03:40:00|11562.2|11561.3|11561|11560.4|11562.2|11561.4|11560.9|11560.2|121
1636343100000|2021-11-08 03:45:00|11561.2|11560.3|11559.3|11558.7|11561.2|11560.4|11559.3|11558.5|162
1636343400000|2021-11-08 03:50:00|11559.4|11558.8|11558.4|11557.5|11559.8|11559.1|11558.2|11557.4|123
1636343700000|2021-11-08 03:55:00|11558.3|11557.7|11558.3|11557.4|11559.2|11558.3|11558|11557.1|130
1636344000000|2021-11-08 04:00:00|11558.4|11557.5|11557.5|11556.9|11558.5|11557.7|11557.4|11556.5|160
1636344300000|2021-11-08 04:05:00|11557.4|11556.8|11558.7|11558.1|11558.9|11558.2|11557.2|11556.5|124
1636344600000|2021-11-08 04:10:00|11558.9|11558|11559|11558.4|11559.6|11558.9|11558|11557.3|127
1636344900000|2021-11-08 04:15:00|11559.1|11558.5|11558.2|11557.3|11559.4|11558.6|11558|11557.2|110
1636345200000|2021-11-08 04:20:00|11558|11557.4|11557.4|11556.8|11559.1|11558.4|11557.4|11556.8|137
1636345500000|2021-11-08 04:25:00|11557.5|11556.9|11559|11558.4|11559.2|11558.5|11557.4|11556.8|117
1636345800000|2021-11-08 04:30:00|11559.1|11558.5|11558|11557.4|11559.1|11558.5|11557.5|11556.7|172
1636346100000|2021-11-08 04:35:00|11558.2|11557.3|11558.6|11558|11558.7|11558.1|11558|11557.1|94
1636346400000|2021-11-08 04:40:00|11558.7|11558.1|11559.1|11558.2|11559.1|11558.4|11558.4|11557.7|78
1636346700000|2021-11-08 04:45:00|11559|11558.1|11560.2|11559.6|11560.2|11559.6|11558.9|11558.1|107
1636347000000|2021-11-08 04:50:00|11560.1|11559.5|11563.1|11562.5|11563.3|11562.6|11560|11559.4|176
1636347300000|2021-11-08 04:55:00|11563.2|11562.3|11561.7|11560.8|11563.8|11563|11561.5|11560.7|196
1636347600000|2021-11-08 05:00:00|11561.6|11560.7|11561.1|11560.5|11562|11561.3|11560.9|11560.1|137
1636347900000|2021-11-08 05:05:00|11561|11560.4|11562|11561.4|11562.5|11561.8|11561|11560.4|125
1636348200000|2021-11-08 05:10:00|11562.1|11561.5|11562.5|11561.9|11562.7|11561.9|11561.9|11561.1|150
1636348500000|2021-11-08 05:15:00|11562.4|11561.8|11562|11561.4|11563.3|11562.5|11561.8|11561.1|161
1636348800000|2021-11-08 05:20:00|11562.1|11561.5|11561.7|11560.8|11562.3|11561.7|11561.2|11560.3|128
1636349100000|2021-11-08 05:25:00|11561.5|11560.6|11562.5|11561.9|11562.7|11561.9|11561.4|11560.6|96
1636349400000|2021-11-08 05:30:00|11562.6|11562|11560.9|11560|11562.8|11562.2|11560.8|11560|206
1636349700000|2021-11-08 05:35:00|11561|11560.1|11561.8|11560.9|11561.9|11561.1|11560.3|11559.4|150
1636350000000|2021-11-08 05:40:00|11561.7|11561.1|11560.9|11560|11562.2|11561.4|11560.9|11560|128
1636350300000|2021-11-08 05:45:00|11561|11560.1|11562.6|11561.7|11562.7|11562|11560.8|11560.1|119
1636350600000|2021-11-08 05:50:00|11562.7|11561.8|11562.3|11561.4|11563.5|11562.6|11561.9|11561.2|123
1636350900000|2021-11-08 05:55:00|11562.1|11561.5|11560.5|11559.6|11563.1|11562.4|11560|11559.2|249
1636351200000|2021-11-08 06:00:00|11560.4|11559.5|11564.3|11563.4|11564.5|11563.6|11560.4|11559.5|324
1636351500000|2021-11-08 06:05:00|11564.2|11563.3|11568.1|11567.5|11568.5|11567.7|11564.2|11563.3|289
1636351800000|2021-11-08 06:10:00|11568.2|11567.3|11568.7|11567.8|11569.3|11568.5|11567.3|11566.6|192
1636352100000|2021-11-08 06:15:00|11568.6|11567.7|11567.6|11566.7|11568.7|11568|11566.8|11565.9|221
1636352400000|2021-11-08 06:20:00|11567.5|11566.6|11566.3|11565.7|11567.5|11566.6|11565.9|11565.1|140
1636352700000|2021-11-08 06:25:00|11566.4|11565.8|11565.3|11564.7|11566.7|11566.1|11565|11564.4|233
1636353000000|2021-11-08 06:30:00|11565.4|11564.8|11563.9|11563.3|11565.4|11564.8|11563|11562.2|217
1636353300000|2021-11-08 06:35:00|11563.8|11563.2|11564.8|11564.2|11565|11564.2|11563.2|11562.6|215
1636353600000|2021-11-08 06:40:00|11565|11564.1|11566.5|11565.9|11567.1|11566.3|11564.8|11564|195
1636353900000|2021-11-08 06:45:00|11566.4|11565.8|11566.9|11566.3|11567.1|11566.3|11565.8|11565.1|137
1636354200000|2021-11-08 06:50:00|11567|11566.4|11567.1|11566.5|11567.6|11567|11566.4|11565.8|142
1636354500000|2021-11-08 06:55:00|11567.2|11566.3|11564.1|11563.2|11567.2|11566.4|11564|11563.1|171
1636354800000|2021-11-08 07:00:00|11564|11563.1|11565.9|11565.3|11566.5|11565.8|11564|11563.1|424
1636355100000|2021-11-08 07:05:00|11565.8|11565.2|11563.8|11563.2|11566.2|11565.6|11563.3|11562.5|306
1636355400000|2021-11-08 07:10:00|11564|11563.1|11564.9|11564.3|11565.7|11564.9|11562.8|11562|348
1636355700000|2021-11-08 07:15:00|11565|11564.4|11565|11564.4|11566.6|11566|11564.4|11563.7|365
1636356000000|2021-11-08 07:20:00|11564.8|11564.2|11564.8|11564.2|11565.2|11564.5|11564.2|11563.5|185
1636356300000|2021-11-08 07:25:00|11564.9|11564.3|11563.5|11562.9|11565.7|11564.9|11563|11562.4|307
1636356600000|2021-11-08 07:30:00|11563.4|11562.8|11556|11555.1|11563.6|11562.8|11555.8|11555|455
1636356900000|2021-11-08 07:35:00|11556.1|11555.2|11554.3|11553.4|11556.4|11555.6|11551.5|11550.6|567
1636357200000|2021-11-08 07:40:00|11554.4|11553.7|11556.4|11555.5|11557|11556.3|11553.6|11552.8|475
1636357500000|2021-11-08 07:45:00|11556.2|11555.6|11557.7|11556.8|11558.8|11558|11556.1|11555.4|400
1636357800000|2021-11-08 07:50:00|11557.6|11556.7|11558.9|11558|11559.7|11558.8|11556.3|11555.6|421
1636358100000|2021-11-08 07:55:00|11559|11558.1|11560|11559.4|11561.6|11560.8|11558.8|11558.1|451
1636358400000|2021-11-08 08:00:00|11560.1|11559.5|11564|11563.4|11564.2|11563.6|11559|11558.1|551
1636358700000|2021-11-08 08:05:00|11564.1|11563.2|11563.1|11562.2|11564.1|11563.3|11560.8|11560.2|579
1636359000000|2021-11-08 08:10:00|11563.2|11562.6|11554.5|11553.6|11563.2|11562.6|11553.4|11552.5|599
1636359300000|2021-11-08 08:15:00|11554.6|11553.7|11555.1|11554.2|11556.6|11555.7|11554.4|11553.5|519
1636359600000|2021-11-08 08:20:00|11555|11554.1|11552.2|11551.3|11556.6|11555.8|11551.6|11550.7|681
1636359900000|2021-11-08 08:25:00|11552|11551.4|11554|11553.4|11554.6|11553.9|11550.9|11550.3|628
1636360200000|2021-11-08 08:30:00|11554.2|11553.3|11558|11557.1|11558.2|11557.3|11552.5|11551.9|614
1636360500000|2021-11-08 08:35:00|11558.1|11557.2|11564.9|11564.3|11565.4|11564.7|11556.7|11556|677
1636360800000|2021-11-08 08:40:00|11564.8|11564.2|11569.4|11568.8|11569.9|11569.3|11564.8|11564.1|582
1636361100000|2021-11-08 08:45:00|11569.5|11568.9|11570.6|11569.7|11573.2|11572.4|11567.4|11566.6|698
1636361400000|2021-11-08 08:50:00|11570.7|11569.8|11572.4|11571.5|11573.5|11572.7|11570.6|11569.8|547
1636361700000|2021-11-08 08:55:00|11572.3|11571.4|11570.6|11570|11574.4|11573.7|11569.9|11569.3|665
1636362000000|2021-11-08 09:00:00|11570.8|11570.2|11573.1|11572.5|11576.6|11575.8|11570.5|11569.6|719
1636362300000|2021-11-08 09:05:00|11573.2|11572.3|11571.6|11570.7|11575.2|11574.6|11570.5|11569.6|622
1636362600000|2021-11-08 09:10:00|11571.5|11570.6|11572.4|11571.5|11573.4|11572.5|11570.6|11569.8|482
1636362900000|2021-11-08 09:15:00|11572.5|11571.6|11570.8|11569.9|11574|11573.2|11569.8|11569.1|380
1636363200000|2021-11-08 09:20:00|11571|11570.2|11567.4|11566.5|11571.7|11571|11567.1|11566.2|448
1636363500000|2021-11-08 09:25:00|11567.5|11566.6|11568.8|11567.9|11570.6|11570|11567.3|11566.5|377
1636363800000|2021-11-08 09:30:00|11569.2|11568.3|11568.9|11568|11569.7|11568.9|11567.1|11566.3|384
1636364100000|2021-11-08 09:35:00|11568.8|11567.9|11569.9|11569.3|11573.6|11573|11568.6|11567.8|512
1636364400000|2021-11-08 09:40:00|11570|11569.4|11567.5|11566.6|11572|11571.1|11567.4|11566.6|382
1636364700000|2021-11-08 09:45:00|11567.4|11566.8|11566.1|11565.2|11568.7|11567.9|11565.8|11565|306
1636365000000|2021-11-08 09:50:00|11566|11565.1|11564.1|11563.5|11566.3|11565.7|11563.9|11563|236
1636365300000|2021-11-08 09:55:00|11564.2|11563.3|11561.7|11560.8|11564.6|11563.8|11561|11560.3|448
1636365600000|2021-11-08 10:00:00|11561.5|11560.9|11560.8|11559.9|11562.3|11561.6|11559.5|11558.7|449
1636365900000|2021-11-08 10:05:00|11560.6|11560|11558.4|11557.5|11561.3|11560.5|11556|11555.2|401
1636366200000|2021-11-08 10:10:00|11558.5|11557.6|11557.8|11556.9|11558.8|11558|11555.4|11554.7|387
1636366500000|2021-11-08 10:15:00|11557.5|11556.8|11559.8|11559.2|11560|11559.3|11556.2|11555.5|418
1636366800000|2021-11-08 10:20:00|11559.7|11559.1|11558.7|11558.1|11560.4|11559.8|11558|11557.1|296
1636367100000|2021-11-08 10:25:00|11558.6|11558|11561.3|11560.4|11561.5|11560.9|11558.4|11557.5|299
1636367400000|2021-11-08 10:30:00|11561.2|11560.6|11563.6|11563|11565.8|11565|11561.1|11560.5|352
1636367700000|2021-11-08 10:35:00|11563.5|11562.9|11561.5|11560.9|11563.7|11563|11561|11560.3|378
1636368000000|2021-11-08 10:40:00|11561.6|11561|11567|11566.1|11567|11566.2|11560.7|11560.1|461
1636368300000|2021-11-08 10:45:00|11566.9|11566|11569.6|11569|11570.3|11569.6|11566.9|11566|409
1636368600000|2021-11-08 10:50:00|11569.5|11568.9|11568.7|11567.8|11569.6|11569|11567.4|11566.7|244
1636368900000|2021-11-08 10:55:00|11568.8|11567.9|11567.6|11567|11569.1|11568.3|11567.5|11566.8|224
1636369200000|2021-11-08 11:00:00|11567.7|11567.1|11573.5|11572.9|11573.6|11573|11567.6|11567|342
1636369500000|2021-11-08 11:05:00|11573.4|11572.8|11570.1|11569.5|11574.5|11573.9|11570.1|11569.4|284
1636369800000|2021-11-08 11:10:00|11570|11569.4|11569.5|11568.9|11570.7|11570|11569.1|11568.5|207
1636370100000|2021-11-08 11:15:00|11569.4|11568.8|11566.7|11565.8|11569.7|11569.1|11565.7|11564.8|361
1636370400000|2021-11-08 11:20:00|11566.6|11565.7|11565.3|11564.4|11567.5|11566.6|11564.7|11564.1|290
1636370700000|2021-11-08 11:25:00|11565.4|11564.5|11564|11563.4|11567.3|11566.5|11563.9|11563.1|278
1636371000000|2021-11-08 11:30:00|11563.9|11563.3|11564.1|11563.5|11564.7|11564.1|11562.1|11561.4|271
1636371300000|2021-11-08 11:35:00|11564|11563.4|11566.3|11565.4|11566.3|11565.6|11564|11563.4|306
1636371600000|2021-11-08 11:40:00|11566.2|11565.3|11567.3|11566.7|11568.3|11567.7|11566.1|11565.3|197
1636371900000|2021-11-08 11:45:00|11567.2|11566.6|11568.6|11568|11569|11568.4|11566.5|11565.9|232
1636372200000|2021-11-08 11:50:00|11568.5|11567.9|11566.4|11565.8|11568.8|11568.1|11566.4|11565.8|247
1636372500000|2021-11-08 11:55:00|11566.6|11565.7|11572.1|11571.2|11574.4|11573.5|11566.1|11565.5|623
1636372800000|2021-11-08 12:00:00|11571.8|11571|11575.5|11574.9|11576.2|11575.4|11571.4|11570.6|426
1636373100000|2021-11-08 12:05:00|11575.6|11575|11572.9|11572.3|11575.9|11575|11572.9|11572.1|327
1636373400000|2021-11-08 12:10:00|11572.7|11572.1|11572.1|11571.5|11573.2|11572.6|11571.9|11571.3|337
1636373700000|2021-11-08 12:15:00|11572|11571.4|11572.4|11571.8|11573.5|11572.9|11571.3|11570.6|332
1636374000000|2021-11-08 12:20:00|11572.3|11571.7|11572.6|11572|11573.6|11573|11571.9|11571.2|366
1636374300000|2021-11-08 12:25:00|11572.5|11571.9|11576.6|11576|11577.1|11576.5|11572.2|11571.5|466
1636374600000|2021-11-08 12:30:00|11576.7|11576.1|11579.1|11578.2|11580.4|11579.5|11574.9|11574.1|521
1636374900000|2021-11-08 12:35:00|11579|11578.1|11577.1|11576.5|11579|11578.2|11576.7|11576.1|315
1636375200000|2021-11-08 12:40:00|11577|11576.4|11580.1|11579.2|11580.4|11579.8|11576.3|11575.7|438
1636375500000|2021-11-08 12:45:00|11580.2|11579.3|11575.8|11575.2|11580.6|11579.9|11575.2|11574.6|552
1636375800000|2021-11-08 12:50:00|11575.7|11575.1|11578|11577.1|11579.8|11579.1|11575.2|11574.6|597
1636376100000|2021-11-08 12:55:00|11578.1|11577.2|11576.5|11575.9|11578.7|11578.1|11576|11575.2|614
1636376400000|2021-11-08 13:00:00|11576.6|11576|11580.8|11580.2|11581.3|11580.7|11576|11575.4|490
1636376700000|2021-11-08 13:05:00|11580.9|11580.3|11581.1|11580.2|11583.5|11582.9|11580.6|11579.9|481
1636377000000|2021-11-08 13:10:00|11581|11580.4|11579.2|11578.6|11581.8|11581|11578.3|11577.6|601
1636377300000|2021-11-08 13:15:00|11579.4|11578.8|11578|11577.1|11579.5|11578.9|11577.4|11576.7|455
1636377600000|2021-11-08 13:20:00|11578.2|11577.6|11579.4|11578.8|11580.8|11580.2|11577.9|11577.2|444
1636377900000|2021-11-08 13:25:00|11579.6|11578.7|11581.3|11580.7|11583.1|11582.4|11579.3|11578.5|522
1636378200000|2021-11-08 13:30:00|11581.5|11580.6|11581.5|11580.9|11583.1|11582.5|11580.2|11579.4|533
1636378500000|2021-11-08 13:35:00|11581.4|11580.8|11578.7|11577.8|11581.4|11580.8|11578.4|11577.7|381
1636378800000|2021-11-08 13:40:00|11578.8|11577.9|11571.2|11570.6|11579.7|11578.9|11570.3|11569.6|516
1636379100000|2021-11-08 13:45:00|11571.3|11570.7|11570.2|11569.6|11571.8|11571.2|11568.1|11567.4|496
1636379400000|2021-11-08 13:50:00|11570.1|11569.5|11569.4|11568.8|11571.3|11570.6|11568.1|11567.5|477
1636379700000|2021-11-08 13:55:00|11569.5|11568.9|11568.9|11568.3|11571.1|11570.3|11568|11567.4|392
1636380000000|2021-11-08 14:00:00|11569|11568.4|11569.7|11569.1|11574|11573.3|11564.6|11563.7|811
1636380300000|2021-11-08 14:05:00|11569.6|11569|11566.1|11565.5|11570.7|11570.1|11565.6|11565|566
1636380600000|2021-11-08 14:10:00|11566|11565.4|11571|11570.4|11572.6|11571.8|11565.6|11564.9|678
1636380900000|2021-11-08 14:15:00|11570.9|11570.3|11578.2|11577.3|11579.5|11578.9|11569.6|11569|696
1636381200000|2021-11-08 14:20:00|11578.1|11577.2|11578.3|11577.4|11579.4|11578.6|11575.4|11574.7|609
1636381500000|2021-11-08 14:25:00|11578.1|11577.5|11571.3|11570.7|11578.4|11577.5|11570.3|11569.6|663
1636381800000|2021-11-08 14:30:00|11571.5|11570.9|11574|11573.1|11578|11577.4|11571.5|11570.9|881
1636382100000|2021-11-08 14:35:00|11573.8|11573.2|11574.7|11574.1|11575.9|11575.1|11570.9|11570.3|743
1636382400000|2021-11-08 14:40:00|11574.8|11574.2|11572.5|11571.6|11576.1|11575.4|11572.1|11571.5|563
1636382700000|2021-11-08 14:45:00|11572.1|11571.5|11572.8|11571.9|11574.1|11573.2|11571.5|11570.8|639
1636383000000|2021-11-08 14:50:00|11572.7|11571.8|11571.6|11571|11574|11573.4|11570.6|11569.8|636
1636383300000|2021-11-08 14:55:00|11571.7|11571.1|11575.5|11574.9|11575.8|11575.2|11571.3|11570.7|558
1636383600000|2021-11-08 15:00:00|11575.6|11574.7|11576.3|11575.7|11577.3|11576.7|11573.9|11573.1|511
1636383900000|2021-11-08 15:05:00|11576.4|11575.8|11579.3|11578.7|11579.6|11579|11576|11575.3|512
1636384200000|2021-11-08 15:10:00|11579.5|11578.9|11588.2|11587.6|11588.6|11587.9|11579|11578.4|570
1636384500000|2021-11-08 15:15:00|11587.7|11587.1|11589.9|11589.3|11590.1|11589.5|11583.4|11582.8|710
1636384800000|2021-11-08 15:20:00|11590|11589.4|11594.1|11593.2|11594.1|11593.3|11588.6|11587.8|552
1636385100000|2021-11-08 15:25:00|11593.9|11593.5|11593.2|11592.6|11595.1|11594.5|11591.8|11591|621
1636385400000|2021-11-08 15:30:00|11593.1|11592.5|11593.6|11593|11593.8|11593.2|11590.5|11589.9|472
1636385700000|2021-11-08 15:35:00|11593.7|11593.1|11587.8|11587.2|11593.7|11593.1|11587.8|11587.2|486
1636386000000|2021-11-08 15:40:00|11588.1|11587.5|11586.3|11585.7|11588.9|11588.3|11585.2|11584.6|534
1636386300000|2021-11-08 15:45:00|11586.2|11585.6|11591.9|11591.3|11592.3|11591.7|11586|11585.4|619
1636386600000|2021-11-08 15:50:00|11591.8|11591.2|11590.9|11590.3|11592.2|11591.6|11588.4|11587.8|592
1636386900000|2021-11-08 15:55:00|11590.7|11590.1|11589.3|11588.7|11591.6|11591|11588.2|11587.6|587
1636387200000|2021-11-08 16:00:00|11589.2|11588.6|11589.1|11588.5|11590.5|11589.9|11587.8|11587.2|510
1636387500000|2021-11-08 16:05:00|11589.2|11588.6|11587.3|11586.4|11590.4|11589.8|11585.5|11584.8|431
1636387800000|2021-11-08 16:10:00|11587.2|11586.3|11586.6|11586|11587.7|11586.9|11585.1|11584.3|359
1636388100000|2021-11-08 16:15:00|11586.7|11586.1|11587.3|11586.7|11588.8|11587.9|11586.1|11585.4|399
1636388400000|2021-11-08 16:20:00|11587.1|11586.5|11589.8|11589.2|11590.1|11589.4|11586.5|11585.8|368
1636388700000|2021-11-08 16:25:00|11589.9|11589.3|11589.1|11588.5|11590.6|11590|11588.8|11588.1|360
1636389000000|2021-11-08 16:30:00|11589|11588.4|11588.1|11587.5|11590.2|11589.6|11587.9|11587.3|348
1636389300000|2021-11-08 16:35:00|11588|11587.4|11589.4|11588.8|11590.3|11589.6|11587|11586.4|445
1636389600000|2021-11-08 16:40:00|11589.3|11588.7|11591.4|11590.5|11592|11591.4|11589.2|11588.6|353
1636389900000|2021-11-08 16:45:00|11591.3|11590.4|11595|11594.4|11595.1|11594.4|11590.8|11590|612
1636390200000|2021-11-08 16:50:00|11594.9|11594.3|11591.3|11590.7|11595.2|11594.6|11590.1|11589.3|462
1636390500000|2021-11-08 16:55:00|11591.4|11590.8|11591.4|11590.8|11592.7|11592.1|11590|11589.4|330
1636390800000|2021-11-08 17:00:00|11591.1|11590.2|11590|11589.4|11591.8|11591.1|11589.8|11589.1|351
1636391100000|2021-11-08 17:05:00|11589.9|11589.3|11589.6|11588.7|11591|11590.4|11588.9|11588.1|280
1636391400000|2021-11-08 17:10:00|11589.4|11588.8|11591.5|11590.9|11591.8|11591.2|11588.8|11588.1|263
1636391700000|2021-11-08 17:15:00|11591.4|11590.8|11590.3|11589.7|11592.2|11591.6|11590.3|11589.7|199
1636392000000|2021-11-08 17:20:00|11590.2|11589.6|11590.8|11590.2|11592.4|11591.8|11589.6|11589|314
1636392300000|2021-11-08 17:25:00|11590.7|11590.1|11589.6|11589|11591.6|11591|11589.2|11588.6|291
1636392600000|2021-11-08 17:30:00|11589.7|11589.1|11591.3|11590.4|11591.3|11590.6|11589.3|11588.6|290
1636392900000|2021-11-08 17:35:00|11591.2|11590.6|11590.2|11589.6|11591.3|11590.7|11589.9|11589.2|250
1636393200000|2021-11-08 17:40:00|11590.3|11589.7|11588.5|11587.6|11591.1|11590.4|11587.6|11586.8|330
1636393500000|2021-11-08 17:45:00|11588.6|11587.7|11586.5|11585.9|11588.8|11588|11586.4|11585.7|163
1636393800000|2021-11-08 17:50:00|11586.7|11586.1|11585.5|11584.9|11586.7|11586.1|11584|11583.2|337
1636394100000|2021-11-08 17:55:00|11585.6|11585|11586.5|11585.6|11587|11586.3|11584.7|11584.1|318
1636394400000|2021-11-08 18:00:00|11586.3|11585.7|11585.2|11584.3|11587.8|11587.2|11583.9|11583.1|441
1636394700000|2021-11-08 18:05:00|11585.1|11584.2|11586.4|11585.8|11586.7|11586|11584.4|11583.8|354
1636395000000|2021-11-08 18:10:00|11586.5|11585.9|11586.4|11585.5|11586.7|11586.1|11585.2|11584.4|339
1636395300000|2021-11-08 18:15:00|11586.3|11585.4|11586.6|11585.7|11586.7|11585.9|11584.8|11584.2|243
1636395600000|2021-11-08 18:20:00|11586.7|11585.8|11587.3|11586.7|11588.7|11588|11586.6|11585.7|320
1636395900000|2021-11-08 18:25:00|11587.2|11586.6|11588.3|11587.7|11589.5|11588.9|11587.1|11586.5|315
1636396200000|2021-11-08 18:30:00|11588.4|11587.5|11586.8|11586.2|11588.4|11587.6|11586.6|11585.9|226
1636396500000|2021-11-08 18:35:00|11586.7|11586.1|11588|11587.4|11588.1|11587.5|11586.2|11585.5|230
1636396800000|2021-11-08 18:40:00|11588.1|11587.5|11587.5|11586.6|11588.2|11587.6|11587|11586.4|232
1636397100000|2021-11-08 18:45:00|11587.6|11586.7|11588.5|11587.9|11588.9|11588.3|11586.8|11586.1|221
1636397400000|2021-11-08 18:50:00|11588.4|11587.8|11587.8|11587.2|11589.1|11588.5|11587.8|11587.1|182
1636397700000|2021-11-08 18:55:00|11587.9|11587.3|11587.8|11587.2|11588.5|11587.8|11587.2|11586.6|219
1636398000000|2021-11-08 19:00:00|11587.7|11587.1|11588.2|11587.6|11589.1|11588.5|11587.6|11587|239
1636398300000|2021-11-08 19:05:00|11588|11587.4|11589.8|11589.2|11590.2|11589.5|11587.9|11587.1|183
1636398600000|2021-11-08 19:10:00|11589.9|11589.3|11588|11587.4|11590.2|11589.5|11588|11587.4|206
1636398900000|2021-11-08 19:15:00|11588.1|11587.2|11587.2|11586.6|11588.5|11587.7|11586.7|11586.1|210
1636399200000|2021-11-08 19:20:00|11587.3|11586.7|11587.4|11586.5|11587.5|11586.9|11586.6|11585.8|189
1636399500000|2021-11-08 19:25:00|11587.5|11586.6|11586.7|11586.1|11587.6|11586.9|11586.5|11585.9|172
1636399800000|2021-11-08 19:30:00|11586.8|11586.2|11587.8|11587.2|11588.1|11587.5|11586.7|11586|255
1636400100000|2021-11-08 19:35:00|11587.7|11587.1|11588.6|11587.7|11589.2|11588.4|11587.7|11587.1|161
1636400400000|2021-11-08 19:40:00|11588.5|11587.6|11588.8|11588.2|11589.1|11588.4|11587.8|11587.2|138
1636400700000|2021-11-08 19:45:00|11588.7|11588.1|11587.2|11586.6|11588.8|11588.2|11586.9|11586.3|168
1636401000000|2021-11-08 19:50:00|11587|11586.4|11587.3|11586.7|11587.8|11587.2|11587|11586.4|178
1636401300000|2021-11-08 19:55:00|11587.5|11586.9|11589.5|11588.9|11590|11589.4|11587.5|11586.9|293
1636401600000|2021-11-08 20:00:00|11589.4|11588.8|11589|11588.4|11591.3|11590.7|11588.9|11588.2|268
1636401900000|2021-11-08 20:05:00|11589.1|11588.5|11584.2|11583.3|11589.5|11588.7|11583|11582.2|301
1636402200000|2021-11-08 20:10:00|11584.3|11583.4|11586.6|11586|11586.9|11586.3|11584.3|11583.4|250
1636402500000|2021-11-08 20:15:00|11586.5|11585.9|11588.8|11587.9|11589.1|11588.2|11586.5|11585.8|282
1636402800000|2021-11-08 20:20:00|11588.7|11587.8|11588.8|11588.2|11589.1|11588.3|11588.2|11587.3|195
1636403100000|2021-11-08 20:25:00|11589|11588.1|11589|11588.1|11589.7|11588.9|11587.6|11586.8|267
1636403400000|2021-11-08 20:30:00|11589.1|11588.2|11588.3|11587.7|11589.1|11588.3|11587.8|11587.1|178
1636403700000|2021-11-08 20:35:00|11588.5|11587.6|11589.2|11588.6|11590|11589.2|11588.5|11587.6|216
1636404000000|2021-11-08 20:40:00|11589.3|11588.7|11589.1|11588.2|11589.5|11588.8|11588.6|11587.8|180
1636404300000|2021-11-08 20:45:00|11589.2|11588.3|11587.9|11587.3|11589.2|11588.3|11587.8|11587.2|147
1636404600000|2021-11-08 20:50:00|11588|11587.4|11590.6|11589.7|11591.6|11590.9|11587.9|11587.2|249
1636404900000|2021-11-08 20:55:00|11590.5|11589.6|11589.4|11588.8|11591.1|11590.3|11588.3|11587.6|397
1636405200000|2021-11-08 21:00:00|11589.5|11588.9|11590.6|11589.7|11591.8|11591|11588.9|11588.3|243
1636405500000|2021-11-08 21:05:00|11590.7|11589.8|11590.7|11589.8|11591.2|11590.4|11590.1|11589.4|136
1636405800000|2021-11-08 21:10:00|11590.8|11589.9|11591.6|11590.7|11591.9|11591|11590.6|11589.8|92
1636406100000|2021-11-08 21:15:00|11591.7|11590.8|11591.1|11590.2|11591.8|11590.9|11590.8|11589.9|80
1636406400000|2021-11-08 21:20:00|11591|11590.1|11590.1|11589.2|11591.1|11590.2|11588.9|11588|182
1636406700000|2021-11-08 21:25:00|11590|11589.1|11589.1|11588.2|11590.4|11589.6|11588.6|11587.8|166
1636407000000|2021-11-08 21:30:00|11589.2|11588.3|11588.4|11587.5|11589.6|11588.8|11588.3|11587.5|116
1636407300000|2021-11-08 21:35:00|11588.3|11587.4|11588|11587.1|11588.5|11587.7|11587.2|11586.3|122
1636407600000|2021-11-08 21:40:00|11587.9|11587|11587.1|11586.5|11588.2|11587.4|11587.1|11586.3|83
1636407900000|2021-11-08 21:45:00|11587.3|11586.7|11587.4|11586.5|11588.1|11587.2|11587.1|11586.3|166
1636408200000|2021-11-08 21:50:00|11587.6|11586.7|11587.7|11586.8|11589|11587.9|11587.6|11586.6|219
1636408500000|2021-11-08 21:55:00|11587.6|11586.7|11589.6|11584.5|11590.3|11587.5|11586.7|11584.1|314
1636408800000|2021-11-08 22:00:00|11589.8|11584.4|11590.6|11583.6|11591.2|11584.6|11589.4|11583.3|40
1636409100000|2021-11-08 22:05:00|11591.2|11584.2|11590.6|11583.6|11591.3|11584.3|11589.5|11582.6|86
1636409400000|2021-11-08 22:10:00|11591.8|11584.8|11590.7|11583.7|11592.2|11585.2|11590.4|11583.4|119
1636409700000|2021-11-08 22:15:00|11591|11584|11590.9|11583.9|11591.1|11584.1|11589.9|11582.9|143
1636410000000|2021-11-08 22:20:00|11591|11584|11589.8|11584.5|11592.7|11586.9|11589.5|11582.8|198
1636410300000|2021-11-08 22:25:00|11589.9|11584.8|11591.4|11585.2|11591.9|11585.5|11589.9|11584.3|175
1636410600000|2021-11-08 22:30:00|11591.5|11585|11590.8|11585.8|11592|11586.1|11590.6|11584.9|210
1636410900000|2021-11-08 22:35:00|11590.9|11586.1|11590.8|11584.8|11591.7|11587.2|11589.8|11584.6|442
1636411200000|2021-11-08 22:40:00|11590.5|11584.9|11588.3|11584.8|11590.7|11585.6|11588|11584.3|404
1636411500000|2021-11-08 22:45:00|11588.2|11584.9|11588.6|11585.1|11589.7|11586.2|11587.6|11584.6|252
1636411800000|2021-11-08 22:50:00|11588.5|11585|11589.4|11585.2|11589.7|11585.9|11588.3|11584.7|260
1636412100000|2021-11-08 22:55:00|11589.3|11585|11586.4|11584.6|11590.5|11586.4|11585.9|11583.6|351
1636412400000|2021-11-08 23:00:00|11586.3|11584.7|11587.8|11586|11588.3|11586.5|11586.3|11584.7|416
1636412700000|2021-11-08 23:05:00|11587.9|11585.4|11587.8|11586.3|11588.5|11586.9|11587.3|11585.4|220
1636413000000|2021-11-08 23:10:00|11587.9|11586.4|11587.3|11586.4|11587.9|11586.7|11587.2|11585.7|201
1636413300000|2021-11-08 23:15:00|11587.4|11586.1|11587.3|11586.4|11588.1|11587.2|11587.1|11585.9|251
1636413600000|2021-11-08 23:20:00|11587.2|11586.3|11587.2|11586.3|11587.5|11586.6|11586.5|11585.6|104
1636413900000|2021-11-08 23:25:00|11587.1|11586.2|11585.5|11584.6|11587.2|11586.3|11585.3|11584.5|182
1636414200000|2021-11-08 23:30:00|11585.4|11584.5|11586.1|11585.5|11586.4|11585.6|11585.4|11584.5|82
1636414500000|2021-11-08 23:35:00|11586.2|11585.6|11587.3|11586.4|11587.3|11586.6|11586.1|11585.4|185
1636414800000|2021-11-08 23:40:00|11587.2|11586.3|11587|11586.1|11587.9|11587|11587|11586.1|129
1636415100000|2021-11-08 23:45:00|11587.1|11586.2|11586.9|11586|11587.1|11586.2|11586|11585.1|86
1636415400000|2021-11-08 23:50:00|11587.2|11586.3|11587.3|11586.4|11587.6|11586.9|11586.8|11586|127
1636415700000|2021-11-08 23:55:00|11587.2|11586.3|11588.4|11587.5|11588.5|11587.6|11587.1|11586.2|106
1636416000000|2021-11-09 00:00:00|11588.5|11587.6|11590.2|11589.3|11590.4|11589.6|11587.1|11586.4|282
1636416300000|2021-11-09 00:05:00|11590.1|11589.5|11588.6|11588|11591.3|11590.6|11588.5|11587.8|281
1636416600000|2021-11-09 00:10:00|11588.7|11587.8|11589.1|11588.2|11589.2|11588.6|11587.8|11587|203
1636416900000|2021-11-09 00:15:00|11589|11588.1|11586.6|11585.7|11589|11588.1|11586.2|11585.5|209
1636417200000|2021-11-09 00:20:00|11586.7|11585.8|11587.1|11586.5|11587.4|11586.8|11586|11585.3|147
1636417500000|2021-11-09 00:25:00|11587.3|11586.4|11585.5|11584.9|11587.3|11586.5|11585.4|11584.8|158
1636417800000|2021-11-09 00:30:00|11585.4|11584.8|11584.5|11583.9|11586.2|11585.6|11584.5|11583.8|199
1636418100000|2021-11-09 00:35:00|11584.4|11583.8|11584|11583.4|11584.7|11583.9|11583.5|11582.7|148
1636418400000|2021-11-09 00:40:00|11584.2|11583.3|11582.6|11581.7|11584.2|11583.5|11582.5|11581.6|138
1636418700000|2021-11-09 00:45:00|11582.7|11581.8|11581.4|11580.8|11582.7|11582|11580.6|11579.7|201
1636419000000|2021-11-09 00:50:00|11581.6|11580.7|11581.3|11580.4|11581.6|11580.9|11580.3|11579.6|213
1636419300000|2021-11-09 00:55:00|11581.2|11580.3|11581.3|11580.7|11581.5|11580.8|11579.5|11578.9|192
1636419600000|2021-11-09 01:00:00|11581.4|11580.8|11582|11581.4|11582.4|11581.8|11579.8|11579|299
1636419900000|2021-11-09 01:05:00|11582.1|11581.5|11582.4|11581.8|11584.1|11583.3|11582|11581.4|246
1636420200000|2021-11-09 01:10:00|11582.3|11581.7|11582.4|11581.5|11583.2|11582.6|11581.9|11581.1|214
1636420500000|2021-11-09 01:15:00|11582.6|11581.7|11584.8|11584.2|11585.2|11584.5|11582.3|11581.5|276
1636420800000|2021-11-09 01:20:00|11585|11584.4|11586.5|11585.9|11586.8|11586.1|11585|11584.3|256
1636421100000|2021-11-09 01:25:00|11586.3|11585.7|11584.5|11583.9|11586.7|11586|11584.3|11583.6|278
1636421400000|2021-11-09 01:30:00|11584.7|11583.8|11581.6|11580.7|11585.2|11584.4|11580.8|11580.2|373
1636421700000|2021-11-09 01:35:00|11581.7|11580.8|11583.1|11582.2|11584|11583.1|11581.3|11580.4|347
1636422000000|2021-11-09 01:40:00|11583.2|11582.3|11581.7|11580.8|11583.8|11583|11581.5|11580.7|244
1636422300000|2021-11-09 01:45:00|11581.5|11580.9|11579.6|11578.7|11581.7|11580.9|11579.3|11578.6|294
1636422600000|2021-11-09 01:50:00|11579.7|11578.8|11579|11578.4|11580.6|11579.8|11578.1|11577.3|243
1636422900000|2021-11-09 01:55:00|11579.1|11578.5|11580.6|11580|11581.1|11580.3|11577.6|11576.7|369
1636423200000|2021-11-09 02:00:00|11580.5|11579.9|11588.1|11587.2|11588.2|11587.5|11580.2|11579.3|548
1636423500000|2021-11-09 02:05:00|11588|11587.1|11584.6|11583.7|11588.1|11587.2|11582.9|11582.2|473
1636423800000|2021-11-09 02:10:00|11584.7|11583.8|11584.5|11583.9|11585.4|11584.6|11582.9|11582.2|409
1636424100000|2021-11-09 02:15:00|11584.7|11583.8|11583.3|11582.4|11585.2|11584.6|11583|11582.3|282
1636424400000|2021-11-09 02:20:00|11583.2|11582.3|11585.1|11584.2|11586.2|11585.5|11583.2|11582.3|275
1636424700000|2021-11-09 02:25:00|11585.2|11584.3|11584.1|11583.5|11585.2|11584.6|11583.9|11583.3|172
1636425000000|2021-11-09 02:30:00|11584.2|11583.6|11584.1|11583.2|11584.6|11584|11582.9|11582.3|206
1636425300000|2021-11-09 02:35:00|11584|11583.1|11583.1|11582.5|11584.7|11584|11583|11582.2|199
1636425600000|2021-11-09 02:40:00|11583.2|11582.6|11582.9|11582.3|11584.1|11583.3|11582.8|11582|228
1636425900000|2021-11-09 02:45:00|11582.8|11582.2|11583.5|11582.6|11583.9|11583.1|11581.9|11581.3|270
1636426200000|2021-11-09 02:50:00|11583.4|11582.5|11585.5|11584.9|11586.2|11585.4|11583.2|11582.4|241
1636426500000|2021-11-09 02:55:00|11585.6|11584.7|11585.2|11584.6|11586.2|11585.5|11584.5|11583.7|301
1636426800000|2021-11-09 03:00:00|11585.1|11584.5|11585.5|11584.9|11586.2|11585.3|11583.8|11583.1|280
1636427100000|2021-11-09 03:05:00|11585.6|11584.7|11587.6|11586.7|11587.9|11587.2|11584.5|11583.9|189
1636427400000|2021-11-09 03:10:00|11587.7|11586.8|11586.1|11585.5|11588.3|11587.4|11585.1|11584.5|427
1636427700000|2021-11-09 03:15:00|11586|11585.4|11588|11587.1|11588.7|11588.1|11585.6|11585|376
1636428000000|2021-11-09 03:20:00|11587.9|11587.3|11588.2|11587.3|11589.2|11588.5|11587|11586.3|263
1636428300000|2021-11-09 03:25:00|11588.3|11587.4|11586.9|11586.3|11588.3|11587.4|11586.4|11585.7|329
1636428600000|2021-11-09 03:30:00|11586.8|11586.2|11586.4|11585.5|11587.6|11586.7|11586|11585.2|256
1636428900000|2021-11-09 03:35:00|11586.5|11585.6|11584.4|11583.5|11586.6|11585.8|11584.2|11583.3|234
1636429200000|2021-11-09 03:40:00|11584.5|11583.6|11585.1|11584.2|11585.5|11584.6|11584.1|11583.2|300
1636429500000|2021-11-09 03:45:00|11585|11584.1|11583.7|11583.1|11586|11585.4|11583.7|11583.1|217
1636429800000|2021-11-09 03:50:00|11583.8|11583.2|11585.4|11584.5|11586.2|11585.5|11583.8|11583.2|308
1636430100000|2021-11-09 03:55:00|11585.3|11584.7|11585.7|11584.8|11586|11585.3|11584.1|11583.4|260
1636430400000|2021-11-09 04:00:00|11585.6|11584.7|11590.6|11589.7|11591.2|11590.4|11585.5|11584.7|271
1636430700000|2021-11-09 04:05:00|11590.5|11589.9|11592.7|11591.8|11593.1|11592.2|11590|11589.3|209
1636431000000|2021-11-09 04:10:00|11592.6|11591.7|11593.5|11592.9|11593.6|11592.9|11592|11591.4|307
1636431300000|2021-11-09 04:15:00|11593.3|11592.7|11594.1|11593.2|11594.9|11594.1|11593.3|11592.6|205
1636431600000|2021-11-09 04:20:00|11594|11593.4|11595.1|11594.2|11595.6|11594.8|11593.9|11593.1|206
1636431900000|2021-11-09 04:25:00|11595.2|11594.3|11593.9|11593|11595.6|11594.7|11593.6|11592.9|243
1636432200000|2021-11-09 04:30:00|11593.8|11592.9|11594.3|11593.7|11594.6|11593.9|11593.1|11592.4|187
1636432500000|2021-11-09 04:35:00|11594|11593.4|11595.3|11594.7|11596.6|11595.8|11594|11593.2|234
1636432800000|2021-11-09 04:40:00|11595.2|11594.6|11597.5|11596.9|11598.2|11597.6|11595.2|11594.6|239
1636433100000|2021-11-09 04:45:00|11597.4|11596.8|11598.5|11597.6|11598.8|11598.1|11597.4|11596.8|230
1636433400000|2021-11-09 04:50:00|11598.4|11597.5|11599.5|11598.6|11599.6|11598.8|11598.1|11597.5|133
1636433700000|2021-11-09 04:55:00|11599.4|11598.5|11597.3|11596.7|11599.7|11599.1|11596.8|11596.1|283
1636434000000|2021-11-09 05:00:00|11597.4|11596.5|11600|11599.1|11600|11599.2|11597.3|11596.5|231
1636434300000|2021-11-09 05:05:00|11600.1|11599.2|11600.9|11600.3|11601.5|11600.7|11600|11599.1|320
1636434600000|2021-11-09 05:10:00|11601|11600.4|11600.8|11600.2|11601.6|11601|11600.6|11599.8|198
1636434900000|2021-11-09 05:15:00|11600.9|11600.3|11600.6|11600|11601.5|11600.9|11600|11599.2|205
1636435200000|2021-11-09 05:20:00|11600.5|11599.9|11601.2|11600.3|11601.7|11600.9|11600.5|11599.7|235
1636435500000|2021-11-09 05:25:00|11601.1|11600.5|11601.1|11600.2|11601.9|11601.1|11600.7|11600.1|237
1636435800000|2021-11-09 05:30:00|11601.2|11600.3|11604.1|11603.2|11604.2|11603.4|11601|11600.1|315
1636436100000|2021-11-09 05:35:00|11603.9|11603|11603.5|11602.9|11604.9|11604.1|11603.3|11602.5|303
1636436400000|2021-11-09 05:40:00|11603.7|11602.8|11604.9|11604|11605.1|11604.4|11603.2|11602.4|185
1636436700000|2021-11-09 05:45:00|11605|11604.1|11605.4|11604.5|11607|11606.2|11604.6|11603.8|248
1636437000000|2021-11-09 05:50:00|11605.2|11604.6|11605.1|11604.2|11605.5|11604.9|11604.2|11603.5|285
1636437300000|2021-11-09 05:55:00|11605|11604.4|11600.1|11599.2|11605.1|11604.4|11599.9|11599.2|383
1636437600000|2021-11-09 06:00:00|11599.9|11599.3|11603.6|11602.7|11603.7|11602.8|11599.8|11599.2|257
1636437900000|2021-11-09 06:05:00|11603.5|11602.6|11605.4|11604.5|11605.6|11604.7|11603|11602.4|233
1636438200000|2021-11-09 06:10:00|11605.3|11604.4|11606.5|11605.9|11606.8|11606.2|11604.4|11603.6|288
1636438500000|2021-11-09 06:15:00|11606.8|11605.8|11605.5|11604.6|11606.9|11606.1|11605.2|11604.4|220
1636438800000|2021-11-09 06:20:00|11605.6|11604.7|11604.1|11603.2|11606.2|11605.4|11604|11603.2|275
1636439100000|2021-11-09 06:25:00|11604.2|11603.3|11603.9|11603.3|11605.6|11604.9|11603.5|11602.9|318
1636439400000|2021-11-09 06:30:00|11604|11603.4|11602.9|11602|11604.2|11603.4|11601.1|11600.4|358
1636439700000|2021-11-09 06:35:00|11602.7|11601.8|11602|11601.4|11603.4|11602.6|11601.1|11600.2|269
1636440000000|2021-11-09 06:40:00|11602.1|11601.2|11600.2|11599.6|11602.8|11602|11600.1|11599.4|239
1636440300000|2021-11-09 06:45:00|11600.4|11599.5|11599.4|11598.5|11601.3|11600.4|11599.1|11598.4|199
1636440600000|2021-11-09 06:50:00|11599.3|11598.4|11601.4|11600.5|11601.5|11600.8|11598.3|11597.6|323
1636440900000|2021-11-09 06:55:00|11601.2|11600.6|11598|11597.1|11601.4|11600.6|11597.5|11596.6|305
1636441200000|2021-11-09 07:00:00|11597.9|11597|11597.7|11596.8|11600.5|11599.7|11597.3|11596.4|433
1636441500000|2021-11-09 07:05:00|11597.5|11596.9|11601.3|11600.4|11601.5|11600.7|11596.7|11596|286
1636441800000|2021-11-09 07:10:00|11601.4|11600.5|11601.7|11600.8|11603.8|11603|11601.2|11600.4|444
1636442100000|2021-11-09 07:15:00|11601.6|11600.7|11598.4|11597.5|11601.8|11601.1|11597.5|11596.7|417
1636442400000|2021-11-09 07:20:00|11598.3|11597.7|11597.9|11597|11599|11598.4|11596.6|11595.8|375
1636442700000|2021-11-09 07:25:00|11597.8|11597.3|11595.9|11595.3|11598|11597.3|11595.6|11594.9|319
1636443000000|2021-11-09 07:30:00|11596.1|11595.2|11594.2|11593.3|11596.4|11595.8|11593.8|11593.2|378
1636443300000|2021-11-09 07:35:00|11594.3|11593.4|11592.6|11592|11594.4|11593.7|11591.2|11590.5|449
1636443600000|2021-11-09 07:40:00|11592.7|11591.8|11594.4|11593.5|11596.1|11595.4|11592.4|11591.5|501
1636443900000|2021-11-09 07:45:00|11594.5|11593.6|11594.2|11593.3|11595.8|11595|11592.3|11591.6|490
1636444200000|2021-11-09 07:50:00|11594|11593.4|11593.9|11593.3|11596.6|11595.9|11593.7|11592.9|390
1636444500000|2021-11-09 07:55:00|11594|11593.4|11596.5|11595.9|11596.8|11596.1|11593.7|11593|398
1636444800000|2021-11-09 08:00:00|11596.6|11596|11594.8|11593.9|11597.1|11596.5|11592.2|11591.5|717
1636445100000|2021-11-09 08:05:00|11594.9|11594.2|11592.7|11592.1|11595|11594.3|11589.5|11588.6|547
1636445400000|2021-11-09 08:10:00|11592.9|11592|11589.4|11588.8|11594.6|11593.8|11588.7|11588.1|491
1636445700000|2021-11-09 08:15:00|11589.3|11588.7|11589.2|11588.3|11590.7|11589.8|11588.3|11587.5|473
1636446000000|2021-11-09 08:20:00|11589.1|11588.5|11586.9|11586.3|11589.1|11588.5|11584.6|11584|504
1636446300000|2021-11-09 08:25:00|11587|11586.4|11584.1|11583.2|11587.2|11586.4|11580.6|11580|581
1636446600000|2021-11-09 08:30:00|11584.2|11583.3|11588.3|11587.7|11588.3|11587.7|11583.9|11583.2|494
1636446900000|2021-11-09 08:35:00|11588.5|11587.6|11585.8|11585.2|11590.6|11589.7|11585.8|11585|532
1636447200000|2021-11-09 08:40:00|11585.9|11585.3|11585.9|11585|11587.5|11586.9|11585.3|11584.5|381
1636447500000|2021-11-09 08:45:00|11585.8|11585.2|11588.1|11587.5|11588.6|11588|11584.9|11584.2|396
1636447800000|2021-11-09 08:50:00|11588|11587.4|11589.2|11588.3|11589.5|11588.9|11588|11587.2|379
1636448100000|2021-11-09 08:55:00|11589|11588.4|11590.1|11589.2|11591.3|11590.7|11588.9|11588.1|450
1636448400000|2021-11-09 09:00:00|11590|11589.4|11585.7|11585.1|11590.4|11589.6|11585.7|11584.9|430
1636448700000|2021-11-09 09:05:00|11585.8|11584.9|11584.7|11584.1|11587.3|11586.6|11583.6|11582.8|513
1636449000000|2021-11-09 09:10:00|11584.9|11584.3|11587|11586.1|11587.8|11586.9|11584.6|11583.7|589
1636449300000|2021-11-09 09:15:00|11587.1|11586.2|11591.4|11590.8|11591.6|11590.9|11586.3|11585.5|477
1636449600000|2021-11-09 09:20:00|11591.5|11590.9|11589.6|11589|11592.1|11591.4|11587.8|11587.2|399
1636449900000|2021-11-09 09:25:00|11589.7|11589.1|11588.2|11587.3|11590.5|11589.8|11587.8|11587.1|378
1636450200000|2021-11-09 09:30:00|11588.1|11587.2|11589.3|11588.7|11590.3|11589.6|11587|11586.4|408
1636450500000|2021-11-09 09:35:00|11589.2|11588.6|11591.6|11591|11592|11591.4|11587.5|11586.7|365
1636450800000|2021-11-09 09:40:00|11591.5|11590.9|11594.7|11594.1|11594.7|11594.1|11590.8|11590.2|461
1636451100000|2021-11-09 09:45:00|11595.1|11594.2|11591.7|11590.8|11595.1|11594.4|11591.3|11590.7|365
1636451400000|2021-11-09 09:50:00|11591.8|11591.1|11592.3|11591.7|11593|11592.2|11591.5|11590.9|284
1636451700000|2021-11-09 09:55:00|11592.2|11591.6|11594.2|11593.1|11595.1|11594.4|11592.1|11591.3|449
1636452000000|2021-11-09 10:00:00|11594.4|11593|11598.2|11597.3|11599.1|11598.3|11592.8|11592.2|531
1636452300000|2021-11-09 10:05:00|11598.1|11597.2|11594.1|11593.2|11598.9|11598.2|11593.2|11592.6|488
1636452600000|2021-11-09 10:10:00|11594.2|11593.3|11592.6|11592|11594.3|11593.7|11590.9|11590.2|369
1636452900000|2021-11-09 10:15:00|11592.7|11591.8|11593.6|11593|11593.6|11593|11590.5|11589.9|377
1636453200000|2021-11-09 10:20:00|11593.5|11592.9|11598.2|11597.3|11598.7|11597.9|11593.4|11592.6|448
1636453500000|2021-11-09 10:25:00|11597.9|11597.2|11596.4|11595.8|11598.5|11597.8|11596.4|11595.6|340
1636453800000|2021-11-09 10:30:00|11596|11595.4|11593.2|11592.3|11597.6|11597|11593|11592.1|458
1636454100000|2021-11-09 10:35:00|11593.1|11592.2|11592.7|11591.8|11594|11593.2|11591.7|11590.8|558
1636454400000|2021-11-09 10:40:00|11592.6|11591.7|11592.9|11592|11593.4|11592.5|11591.5|11590.6|312
1636454700000|2021-11-09 10:45:00|11592.8|11591.9|11593.6|11593|11594.7|11593.8|11591.9|11591|315
1636455000000|2021-11-09 10:50:00|11593.5|11592.9|11590.7|11589.8|11594.5|11593.8|11590.5|11589.8|318
1636455300000|2021-11-09 10:55:00|11590.5|11589.9|11591.1|11590.2|11591.9|11591.2|11590.4|11589.8|348
1636455600000|2021-11-09 11:00:00|11591|11590.1|11593.9|11593.3|11595.9|11595.1|11590.7|11590|351
1636455900000|2021-11-09 11:05:00|11594|11593.4|11592.8|11592.2|11596.4|11595.7|11592.6|11591.9|392
1636456200000|2021-11-09 11:10:00|11592.7|11592.1|11590.8|11590.2|11594.3|11593.6|11590.8|11590.2|350
1636456500000|2021-11-09 11:15:00|11590.9|11590.3|11590.2|11589.6|11591.3|11590.5|11589.8|11589.1|361
1636456800000|2021-11-09 11:20:00|11590.1|11589.5|11590.5|11589.9|11591.2|11590.5|11590|11589.2|317
1636457100000|2021-11-09 11:25:00|11590.4|11589.8|11589.6|11589|11590.8|11590.1|11589.2|11588.6|229
1636457400000|2021-11-09 11:30:00|11589.5|11588.9|11588|11587.1|11589.7|11589.1|11587.5|11586.7|345
1636457700000|2021-11-09 11:35:00|11588.1|11587.2|11587|11586.1|11588.9|11588.2|11585.7|11584.8|350
1636458000000|2021-11-09 11:40:00|11586.9|11586.3|11591.7|11590.8|11593.3|11592.6|11586.9|11586.3|576
1636458300000|2021-11-09 11:45:00|11591.5|11590.9|11584.4|11583.5|11592|11591.4|11584|11583.3|506
1636458600000|2021-11-09 11:50:00|11584.3|11583.7|11585|11584.4|11585.3|11584.5|11582.1|11581.5|461
1636458900000|2021-11-09 11:55:00|11585.2|11584.3|11580.1|11579.5|11585.2|11584.4|11578.7|11578.1|536
1636459200000|2021-11-09 12:00:00|11580|11579.4|11580.8|11580.2|11582.3|11581.7|11579|11578.4|498
1636459500000|2021-11-09 12:05:00|11580.7|11580.1|11581.6|11581|11581.8|11581.1|11579.6|11579|331
1636459800000|2021-11-09 12:10:00|11581.5|11580.9|11576.1|11575.5|11581.8|11581.2|11574.9|11574.3|445
1636460100000|2021-11-09 12:15:00|11576.2|11575.6|11578.2|11577.6|11580.1|11579.5|11576.1|11575.5|430
1636460400000|2021-11-09 12:20:00|11578.1|11577.5|11580.2|11579.6|11581.2|11580.5|11578.1|11577.4|403
1636460700000|2021-11-09 12:25:00|11580.1|11579.5|11578.6|11578|11581.2|11580.4|11578.2|11577.5|351
1636461000000|2021-11-09 12:30:00|11578.7|11578.1|11575.3|11574.7|11579.5|11578.9|11574.7|11574|493
1636461300000|2021-11-09 12:35:00|11575.4|11574.8|11575.4|11574.8|11577.3|11576.7|11574.5|11573.8|383
1636461600000|2021-11-09 12:40:00|11575.6|11574.7|11574.4|11573.5|11577.3|11576.6|11574.2|11573.5|415
1636461900000|2021-11-09 12:45:00|11574.3|11573.4|11573.8|11573.2|11576|11575.3|11573.5|11572.6|413
1636462200000|2021-11-09 12:50:00|11573.7|11573.1|11572.9|11572.3|11574.7|11574.1|11572.8|11572.1|390
1636462500000|2021-11-09 12:55:00|11572.8|11572.2|11572.5|11571.9|11574.1|11573.4|11571.7|11571|584
1636462800000|2021-11-09 13:00:00|11572.6|11572|11574.7|11574.1|11574.7|11574.1|11570.1|11569.5|611
1636463100000|2021-11-09 13:05:00|11574.6|11574|11574.7|11573.8|11575.4|11574.7|11573|11572.3|561
1636463400000|2021-11-09 13:10:00|11574.8|11573.9|11577|11576.4|11578.6|11577.9|11573.9|11573.1|535
1636463700000|2021-11-09 13:15:00|11576.9|11576.3|11572.5|11571.9|11578.8|11578|11572.3|11571.7|444
1636464000000|2021-11-09 13:20:00|11572.6|11572|11573.4|11572.5|11575.1|11574.2|11571.7|11571|556
1636464300000|2021-11-09 13:25:00|11573.3|11572.7|11578.9|11578|11579.6|11578.7|11573|11572.3|580
1636464600000|2021-11-09 13:30:00|11578.8|11577.9|11578.6|11577.7|11582.3|11581.4|11575.7|11574.8|901
1636464900000|2021-11-09 13:35:00|11578.5|11577.6|11578.5|11577.6|11580|11579.1|11576.3|11575.4|694
1636465200000|2021-11-09 13:40:00|11578.6|11577.7|11584.6|11583.7|11584.9|11584|11576.4|11575.5|765
1636465500000|2021-11-09 13:45:00|11584.7|11583.8|11586.3|11585.4|11586.9|11586.2|11581.9|11581.1|781
1636465800000|2021-11-09 13:50:00|11586.5|11585.6|11590.5|11589.9|11591.2|11590.6|11583.8|11583.1|691
1636466100000|2021-11-09 13:55:00|11590.4|11589.8|11596.9|11596|11597.1|11596.2|11589.3|11588.6|868
1636466400000|2021-11-09 14:00:00|11596.4|11595.5|11599.4|11598.5|11600.3|11599.6|11595.8|11594.9|665
1636466700000|2021-11-09 14:05:00|11599.5|11598.6|11592.6|11592|11600.5|11599.7|11592|11591.2|780
1636467000000|2021-11-09 14:10:00|11592.8|11591.9|11589.4|11588.8|11592.8|11592|11589.3|11588.7|641
1636467300000|2021-11-09 14:15:00|11589.5|11588.6|11591.3|11590.7|11592.7|11592|11587.4|11586.8|614
1636467600000|2021-11-09 14:20:00|11591.4|11590.5|11595.7|11595.1|11597.6|11597|11590.5|11589.9|660
1636467900000|2021-11-09 14:25:00|11595.8|11595.2|11594.3|11593.7|11595.8|11595.2|11592.4|11591.7|703
1636468200000|2021-11-09 14:30:00|11594.4|11593.5|11594.8|11593.9|11598|11597.4|11594.3|11593.5|755
1636468500000|2021-11-09 14:35:00|11594.7|11594.2|11598.6|11597.7|11600.9|11600.3|11594.2|11593.5|805
1636468800000|2021-11-09 14:40:00|11598.7|11598.1|11601.7|11600.8|11602.5|11601.7|11596.3|11595.4|787
1636469100000|2021-11-09 14:45:00|11601.8|11600.9|11606.7|11606.1|11609.4|11608.5|11601.3|11600.4|984
1636469400000|2021-11-09 14:50:00|11606.6|11606|11604.9|11604.3|11607.1|11606.5|11604.2|11603.6|691
1636469700000|2021-11-09 14:55:00|11604.8|11604.2|11601|11600.1|11608.3|11607.7|11599.6|11598.7|979
1636470000000|2021-11-09 15:00:00|11600.7|11599.7|11589|11588.4|11602.6|11602|11588.9|11588.2|1086
1636470300000|2021-11-09 15:05:00|11588.8|11588.2|11581.3|11580.4|11590.2|11589.6|11580.7|11579.8|1211
1636470600000|2021-11-09 15:10:00|11581.4|11580.5|11583.3|11582.4|11584.4|11583.6|11580.2|11579.6|942
1636470900000|2021-11-09 15:15:00|11583.4|11582.5|11577.9|11577|11586.5|11585.7|11577.2|11576.3|908
1636471200000|2021-11-09 15:20:00|11578.2|11577.3|11584|11583.4|11584.8|11583.9|11578.2|11577.3|775
1636471500000|2021-11-09 15:25:00|11584.2|11583.3|11580.4|11579.8|11585.7|11584.9|11579|11578.2|758
1636471800000|2021-11-09 15:30:00|11580.3|11579.7|11585.1|11584.5|11586.7|11586|11580.2|11579.5|825
1636472100000|2021-11-09 15:35:00|11585.2|11584.3|11578.7|11577.8|11585.2|11584.3|11578.6|11577.8|640
1636472400000|2021-11-09 15:40:00|11578.8|11577.9|11579.5|11578.9|11581.1|11580.4|11577.6|11576.8|602
1636472700000|2021-11-09 15:45:00|11579.4|11578.8|11580.7|11579.8|11582.3|11581.4|11575.9|11575.3|771
1636473000000|2021-11-09 15:50:00|11580.5|11579.9|11584.1|11583.5|11587.7|11586.8|11580.5|11579.9|779
1636473300000|2021-11-09 15:55:00|11584|11583.4|11585.5|11584.6|11586.6|11585.8|11582.1|11581.2|743
1636473600000|2021-11-09 16:00:00|11585.2|11584.3|11580.4|11579.5|11586.2|11585.6|11579.2|11578.3|705
1636473900000|2021-11-09 16:05:00|11580.5|11579.6|11577.2|11576.6|11580.5|11579.6|11575.1|11574.3|594
1636474200000|2021-11-09 16:10:00|11577.4|11576.5|11574.1|11573.5|11579|11578.3|11573|11572.1|722
1636474500000|2021-11-09 16:15:00|11574|11573.4|11576.8|11575.9|11577.8|11577.2|11573.1|11572.4|593
1636474800000|2021-11-09 16:20:00|11576.7|11575.8|11577.2|11576.6|11577.8|11577|11571.9|11571|606
1636475100000|2021-11-09 16:25:00|11577.3|11576.7|11577.1|11576.2|11578.7|11577.9|11574.6|11573.8|581
1636475400000|2021-11-09 16:30:00|11577.3|11576.4|11577.1|11576.2|11579.4|11578.6|11576.3|11575.5|586
1636475700000|2021-11-09 16:35:00|11577|11576.1|11576.8|11576.2|11578.3|11577.5|11575|11574.3|588
1636476000000|2021-11-09 16:40:00|11577|11576.4|11584|11583.1|11584.3|11583.5|11576.4|11575.8|559
1636476300000|2021-11-09 16:45:00|11583.6|11583|11584.3|11583.7|11586.2|11585.3|11582.6|11581.8|547
1636476600000|2021-11-09 16:50:00|11584.4|11583.8|11585.4|11584.8|11586.8|11586.2|11584|11583.3|567
1636476900000|2021-11-09 16:55:00|11585.3|11584.7|11587.8|11586.9|11588.1|11587.4|11585.2|11584.4|610
1636477200000|2021-11-09 17:00:00|11587.7|11587.1|11589.2|11588.3|11589.4|11588.7|11586.7|11585.9|521
1636477500000|2021-11-09 17:05:00|11589.3|11588.4|11590.1|11589.2|11590.1|11589.3|11587.1|11586.2|409
1636477800000|2021-11-09 17:10:00|11590|11589.1|11591|11590.1|11593.2|11592.5|11589.1|11588.4|559
1636478100000|2021-11-09 17:15:00|11591.1|11590.2|11590.5|11589.6|11592|11591.4|11589.2|11588.6|447
1636478400000|2021-11-09 17:20:00|11590.4|11589.8|11593.4|11592.8|11593.9|11593.2|11589.5|11588.8|487
1636478700000|2021-11-09 17:25:00|11593.3|11592.7|11591.3|11590.7|11593.5|11592.9|11590.1|11589.4|400
1636479000000|2021-11-09 17:30:00|11591.2|11590.6|11590.5|11589.9|11591.7|11591.1|11589.1|11588.3|477
1636479300000|2021-11-09 17:35:00|11590.4|11589.8|11591.3|11590.7|11592.7|11592.1|11590.1|11589.4|384
1636479600000|2021-11-09 17:40:00|11591.4|11590.8|11590.3|11589.7|11592.3|11591.7|11590.1|11589.4|328
1636479900000|2021-11-09 17:45:00|11590.4|11589.8|11591.6|11591|11591.8|11591.2|11589.9|11589.2|271
1636480200000|2021-11-09 17:50:00|11591.5|11590.9|11590.6|11589.7|11594.2|11593.6|11590.4|11589.7|397
1636480500000|2021-11-09 17:55:00|11590.7|11590.1|11591.9|11591|11593.2|11592.5|11589.1|11588.3|452
1636480800000|2021-11-09 18:00:00|11592|11591.1|11590.7|11589.8|11593.6|11592.8|11588.2|11587.3|656
1636481100000|2021-11-09 18:05:00|11590.6|11589.7|11589.9|11589|11591|11590.1|11587.5|11586.7|552
1636481400000|2021-11-09 18:10:00|11590|11589.1|11590.3|11589.4|11592.1|11591.2|11589.7|11589|411
1636481700000|2021-11-09 18:15:00|11590.4|11589.5|11593.6|11593|11594.4|11593.7|11589.9|11589|365
1636482000000|2021-11-09 18:20:00|11593.7|11593.1|11594.1|11593.5|11594.4|11593.7|11593.2|11592.4|297
1636482300000|2021-11-09 18:25:00|11594.2|11593.6|11591.5|11590.9|11594.2|11593.6|11590.5|11589.6|476
1636482600000|2021-11-09 18:30:00|11591.4|11590.8|11591.8|11591.2|11592.1|11591.4|11591|11590.2|333
1636482900000|2021-11-09 18:35:00|11591.9|11591.3|11590.8|11590.2|11592.2|11591.4|11590.7|11590.1|320
1636483200000|2021-11-09 18:40:00|11590.9|11590.3|11587.8|11587.2|11591|11590.4|11587.5|11586.8|311
1636483500000|2021-11-09 18:45:00|11587.7|11587.1|11590.9|11590.3|11591.2|11590.4|11587.7|11587.1|298
1636483800000|2021-11-09 18:50:00|11591.1|11590.2|11590.7|11589.8|11591.7|11591.1|11589.8|11589.1|280
1636484100000|2021-11-09 18:55:00|11590.6|11589.7|11590.3|11589.7|11590.9|11590.3|11589.8|11589.2|210
1636484400000|2021-11-09 19:00:00|11590.4|11589.8|11591|11590.4|11591.7|11590.9|11590.3|11589.7|226
1636484700000|2021-11-09 19:05:00|11590.9|11590.3|11589.7|11589.1|11591.1|11590.5|11589.5|11588.8|204
1636485000000|2021-11-09 19:10:00|11589.6|11589|11591.7|11590.8|11591.7|11590.9|11588.9|11588.2|271
1636485300000|2021-11-09 19:15:00|11591.8|11590.9|11590.4|11589.8|11592.1|11591.4|11589.9|11589.1|240
1636485600000|2021-11-09 19:20:00|11590.5|11589.9|11591.4|11590.8|11591.8|11590.9|11589.9|11589.2|354
1636485900000|2021-11-09 19:25:00|11591.5|11590.9|11593.9|11593|11594.1|11593.4|11591.4|11590.7|350
1636486200000|2021-11-09 19:30:00|11594|11593.1|11593.5|11592.9|11594.1|11593.3|11592.3|11591.5|274
1636486500000|2021-11-09 19:35:00|11593.4|11592.8|11593|11592.4|11593.7|11593|11592.6|11592|228
1636486800000|2021-11-09 19:40:00|11592.9|11592.3|11593.4|11592.5|11594.6|11593.9|11592.4|11591.7|202
1636487100000|2021-11-09 19:45:00|11593.3|11592.4|11593.2|11592.3|11593.6|11592.9|11592.3|11591.6|236
1636487400000|2021-11-09 19:50:00|11593.1|11592.5|11592.8|11591.9|11594.2|11593.5|11592|11591.2|239
1636487700000|2021-11-09 19:55:00|11592.7|11592.1|11594.6|11594|11595.1|11594.5|11591.8|11591.2|368
1636488000000|2021-11-09 20:00:00|11594.7|11593.8|11598.2|11597.3|11598.8|11598.1|11594.7|11593.8|360
1636488300000|2021-11-09 20:05:00|11598.1|11597.5|11598.7|11598.1|11598.9|11598.1|11597.1|11596.3|254
1636488600000|2021-11-09 20:10:00|11598.9|11598|11597|11596.1|11599|11598.3|11596.6|11596|278
1636488900000|2021-11-09 20:15:00|11596.7|11595.8|11598.1|11597.2|11598.4|11597.5|11596.4|11595.7|323
1636489200000|2021-11-09 20:20:00|11598.2|11597.3|11594.6|11594|11598.4|11597.7|11594.4|11593.7|234
1636489500000|2021-11-09 20:25:00|11594.7|11594.1|11593.5|11592.9|11595.3|11594.7|11593.4|11592.7|141
1636489800000|2021-11-09 20:30:00|11593.4|11592.8|11594.8|11593.9|11594.8|11594|11592.4|11591.7|268
1636490100000|2021-11-09 20:35:00|11594.7|11593.8|11594.2|11593.6|11594.8|11594|11593.2|11592.5|258
1636490400000|2021-11-09 20:40:00|11594|11593.4|11596.1|11595.5|11596.6|11595.7|11594|11593.4|317
1636490700000|2021-11-09 20:45:00|11596.2|11595.6|11595|11594.4|11596.3|11595.6|11594.9|11594.2|171
1636491000000|2021-11-09 20:50:00|11595.1|11594.5|11596.3|11595.4|11596.3|11595.4|11593.2|11592.3|253
1636491300000|2021-11-09 20:55:00|11596.2|11595.3|11596.1|11595.5|11597.7|11596.9|11595.6|11594.9|323
1636491600000|2021-11-09 21:00:00|11596.2|11595.3|11595.4|11594.5|11597.2|11596.5|11595.3|11594.4|205
1636491900000|2021-11-09 21:05:00|11595.5|11594.6|11595.2|11594.3|11596.3|11595.5|11595.1|11594.3|103
1636492200000|2021-11-09 21:10:00|11595|11594.1|11595.4|11594.5|11595.5|11594.6|11594.6|11593.7|120
1636492500000|2021-11-09 21:15:00|11595.8|11594.9|11595.4|11594.5|11596.1|11595.2|11595.3|11594.4|113
1636492800000|2021-11-09 21:20:00|11595.3|11594.4|11595.2|11594.3|11595.4|11594.5|11594.9|11594|74
1636493100000|2021-11-09 21:25:00|11595.1|11594.2|11595.2|11594.3|11595.2|11594.6|11594.5|11593.7|105
1636493400000|2021-11-09 21:30:00|11595.1|11594.5|11595.7|11594.8|11595.7|11595|11594.9|11594.1|128
1636493700000|2021-11-09 21:35:00|11595.8|11594.9|11594.2|11593.3|11595.9|11595|11593.7|11592.8|130
1636494000000|2021-11-09 21:40:00|11594.3|11593.4|11594.2|11593.3|11594.3|11593.4|11594|11593.1|69
1636494300000|2021-11-09 21:45:00|11594.1|11593.2|11595.2|11594.3|11595.2|11594.3|11594.1|11593.2|66
1636494600000|2021-11-09 21:50:00|11595.1|11594.2|11595.1|11594.2|11595.8|11594.9|11594.9|11593.9|131
1636494900000|2021-11-09 21:55:00|11595.2|11594.3|11595|11592.8|11595.6|11594.7|11594.1|11592.7|219
1636495200000|2021-11-09 22:00:00|11594.9|11592.7|11595|11591.4|11597.6|11592.7|11594.5|11590.1|91
1636495500000|2021-11-09 22:05:00|11594.8|11591.2|11595.1|11590.4|11595.4|11591.6|11594|11589.9|139
1636495800000|2021-11-09 22:10:00|11595.2|11590.5|11597.3|11590.3|11597.3|11591.4|11594.5|11589.2|189
1636496100000|2021-11-09 22:15:00|11597.2|11590.2|11595.4|11590.3|11598|11591|11594.7|11589.4|183
1636496400000|2021-11-09 22:20:00|11595.5|11590.2|11597.6|11590.6|11598.6|11591.6|11595|11589.4|189
1636496700000|2021-11-09 22:25:00|11597.5|11590.5|11597.6|11590.6|11597.9|11590.9|11594.8|11588.7|211
1636497000000|2021-11-09 22:30:00|11597.4|11590.4|11597.2|11590.4|11598.3|11591.3|11596.1|11589.5|329
1636497300000|2021-11-09 22:35:00|11597.3|11590.3|11594.9|11590.4|11597.7|11591|11594.3|11589.5|471
1636497600000|2021-11-09 22:40:00|11594.8|11590.2|11594.7|11590.8|11595.2|11591.4|11593.4|11589.3|568
1636497900000|2021-11-09 22:45:00|11594.8|11590.9|11594.8|11590.7|11596.4|11591.7|11593.9|11589.7|462
1636498200000|2021-11-09 22:50:00|11594.9|11590.8|11594.7|11590.1|11596|11591.1|11594.6|11589.8|307
1636498500000|2021-11-09 22:55:00|11594.8|11590.4|11595.2|11591.2|11595.3|11591.2|11594.4|11589.7|324
1636498800000|2021-11-09 23:00:00|11594.9|11591|11593.6|11592|11596|11593.9|11593.4|11591|570
1636499100000|2021-11-09 23:05:00|11593.7|11592.1|11594|11593.1|11594.4|11593.2|11593.3|11591.8|271
1636499400000|2021-11-09 23:10:00|11594.1|11592.9|11594.5|11593.2|11594.8|11593.5|11593.9|11592.8|240
1636499700000|2021-11-09 23:15:00|11594.4|11593.1|11593.4|11592.2|11594.6|11593.4|11593.1|11591.6|286
1636500000000|2021-11-09 23:20:00|11593.5|11592.1|11593.3|11591.9|11594|11593|11593.2|11591.7|213
1636500300000|2021-11-09 23:25:00|11593.2|11592|11593.2|11591.7|11593.5|11592.4|11592.7|11591.4|287
1636500600000|2021-11-09 23:30:00|11593.3|11591.8|11593.3|11592.2|11593.7|11592.4|11592.8|11591.6|294
1636500900000|2021-11-09 23:35:00|11593.4|11592.1|11594.6|11593.7|11594.8|11593.9|11593.3|11591.8|211
1636501200000|2021-11-09 23:40:00|11594.5|11593.6|11593.3|11592.4|11594.5|11593.6|11593.2|11592.3|109
1636501500000|2021-11-09 23:45:00|11593.4|11592.5|11594.2|11593.3|11595|11594.1|11593.1|11592.2|129
1636501800000|2021-11-09 23:50:00|11594.1|11593.2|11594.4|11593.5|11594.7|11593.8|11594|11593.1|148
1636502100000|2021-11-09 23:55:00|11594.5|11593.6|11594.4|11593.5|11594.6|11593.7|11594|11593.1|178
1636502400000|2021-11-10 00:00:00|11594.5|11593.6|11595.3|11594.4|11595.7|11594.9|11593.7|11592.8|245
1636502700000|2021-11-10 00:05:00|11595.4|11594.5|11592.3|11591.4|11595.6|11594.9|11592.3|11591.4|188
1636503000000|2021-11-10 00:10:00|11592.4|11591.5|11593.3|11592.4|11594.1|11593.2|11592.1|11591.3|152
1636503300000|2021-11-10 00:15:00|11593.2|11592.3|11593.5|11592.9|11594.3|11593.4|11593|11592.1|144
1636503600000|2021-11-10 00:20:00|11593.3|11592.4|11594|11593.4|11594.3|11593.5|11592.9|11592.2|126
1636503900000|2021-11-10 00:25:00|11594.1|11593.5|11593.6|11592.7|11594.3|11593.7|11593.4|11592.7|112
1636504200000|2021-11-10 00:30:00|11593.5|11592.9|11593.8|11593.2|11594.6|11593.8|11593.4|11592.7|159
1636504500000|2021-11-10 00:35:00|11594|11593.4|11591.8|11591.2|11594.7|11593.8|11591.1|11590.3|200
1636504800000|2021-11-10 00:40:00|11592|11591.1|11592|11591.4|11592.6|11591.9|11591.5|11590.8|174
1636505100000|2021-11-10 00:45:00|11591.9|11591.3|11592.3|11591.4|11592.6|11591.7|11591.6|11590.8|141
1636505400000|2021-11-10 00:50:00|11592.1|11591.5|11592.3|11591.4|11592.5|11591.9|11591.8|11591|143
1636505700000|2021-11-10 00:55:00|11592.4|11591.5|11591.6|11591|11592.7|11592|11591.5|11590.9|182
1636506000000|2021-11-10 01:00:00|11591.7|11591.1|11592.6|11592|11595.4|11594.6|11591.5|11590.8|264
1636506300000|2021-11-10 01:05:00|11592.5|11591.9|11590|11589.1|11592.8|11592|11589.8|11589.1|169
1636506600000|2021-11-10 01:10:00|11590.1|11589.2|11592.6|11591.7|11593.1|11592.3|11590|11589.1|158
1636506900000|2021-11-10 01:15:00|11592.7|11591.8|11594.6|11593.7|11595.7|11594.9|11592.6|11591.7|233
1636507200000|2021-11-10 01:20:00|11594.7|11593.8|11594.5|11593.6|11595.1|11594.3|11592.8|11592.1|216
1636507500000|2021-11-10 01:25:00|11594.6|11593.7|11592.6|11591.7|11594.7|11594|11591.9|11591|193
1636507800000|2021-11-10 01:30:00|11592.5|11591.6|11592|11591.1|11593.3|11592.5|11590|11589.1|243
1636508100000|2021-11-10 01:35:00|11592.1|11591.2|11592.4|11591.8|11593.6|11592.9|11592.1|11591.2|239
1636508400000|2021-11-10 01:40:00|11592.3|11591.7|11591.7|11590.8|11593.4|11592.7|11591.6|11590.8|316
1636508700000|2021-11-10 01:45:00|11591.6|11590.7|11592|11591.4|11592.5|11591.8|11588.5|11587.8|365
1636509000000|2021-11-10 01:50:00|11592.1|11591.5|11592.9|11592.3|11594.1|11593.5|11592|11591.4|311
1636509300000|2021-11-10 01:55:00|11593|11592.4|11591.9|11591.3|11593.6|11592.9|11591.6|11590.8|203
1636509600000|2021-11-10 02:00:00|11591.8|11591.2|11590.8|11590.2|11592.5|11591.9|11590.4|11589.7|278
1636509900000|2021-11-10 02:05:00|11590.9|11590.3|11590.6|11589.7|11591|11590.3|11589|11588.3|245
1636510200000|2021-11-10 02:10:00|11590.4|11589.8|11588.1|11587.2|11590.4|11589.8|11587.7|11587|184
1636510500000|2021-11-10 02:15:00|11588|11587.1|11589.4|11588.5|11589.9|11589.2|11587.9|11587.1|202
1636510800000|2021-11-10 02:20:00|11589.5|11588.6|11589|11588.4|11589.7|11589|11588.5|11587.9|185
1636511100000|2021-11-10 02:25:00|11589.1|11588.5|11589.4|11588.8|11589.4|11588.8|11587.9|11587.2|169
1636511400000|2021-11-10 02:30:00|11589.3|11588.7|11587.3|11586.7|11589.6|11588.9|11587|11586.3|256
1636511700000|2021-11-10 02:35:00|11587.4|11586.8|11587.9|11587.3|11588.9|11588.3|11587|11586.3|307
1636512000000|2021-11-10 02:40:00|11587.8|11587.2|11584.4|11583.8|11587.8|11587.2|11584.4|11583.7|260
1636512300000|2021-11-10 02:45:00|11584.6|11583.7|11586.1|11585.5|11586.4|11585.5|11583.5|11582.8|263
1636512600000|2021-11-10 02:50:00|11586|11585.4|11585.6|11585|11586|11585.4|11584.1|11583.3|242
1636512900000|2021-11-10 02:55:00|11585.7|11584.8|11585.7|11585.1|11587.3|11586.5|11585.1|11584.2|265
1636513200000|2021-11-10 03:00:00|11585.6|11585|11585.9|11585|11586.3|11585.5|11585.1|11584.3|301
1636513500000|2021-11-10 03:05:00|11586|11585.1|11586.5|11585.9|11586.8|11586|11585.8|11585.1|121
1636513800000|2021-11-10 03:10:00|11586.7|11586.1|11584.2|11583.3|11587.2|11586.6|11583.1|11582.3|221
1636514100000|2021-11-10 03:15:00|11584|11583.4|11584.4|11583.5|11584.8|11584.1|11583.2|11582.3|215
1636514400000|2021-11-10 03:20:00|11584.3|11583.4|11585.1|11584.5|11585.5|11584.8|11584.3|11583.4|132
1636514700000|2021-11-10 03:25:00|11585|11584.4|11587.2|11586.3|11587.5|11586.6|11585|11584.3|139
1636515000000|2021-11-10 03:30:00|11587.1|11586.2|11587.7|11586.8|11588.2|11587.4|11586.8|11585.9|195
1636515300000|2021-11-10 03:35:00|11587.8|11586.9|11587.1|11586.5|11587.8|11587|11587|11586.2|97
1636515600000|2021-11-10 03:40:00|11587|11586.4|11586.2|11585.3|11587.3|11586.6|11586|11585.2|138
1636515900000|2021-11-10 03:45:00|11586|11585.4|11584.6|11584|11586.1|11585.5|11584.5|11583.8|136
1636516200000|2021-11-10 03:50:00|11584.7|11583.8|11584.5|11583.9|11585.2|11584.6|11583.7|11583.1|123
1636516500000|2021-11-10 03:55:00|11584.4|11583.8|11584.5|11583.9|11584.8|11584.1|11584.1|11583.5|113
1636516800000|2021-11-10 04:00:00|11584.6|11584|11584.4|11583.8|11585.2|11584.4|11584|11583.4|189
1636517100000|2021-11-10 04:05:00|11584.3|11583.7|11583.3|11582.7|11584.6|11584|11583.3|11582.5|145
1636517400000|2021-11-10 04:10:00|11583.5|11582.6|11583|11582.1|11583.5|11582.7|11582|11581.1|132
1636517700000|2021-11-10 04:15:00|11582.9|11582.3|11584.4|11583.5|11584.4|11583.7|11582.8|11582.1|151
1636518000000|2021-11-10 04:20:00|11584.5|11583.6|11583.1|11582.2|11584.7|11583.9|11582.9|11582.1|164
1636518300000|2021-11-10 04:25:00|11583.2|11582.3|11582.4|11581.8|11583.5|11582.9|11582|11581.2|161
1636518600000|2021-11-10 04:30:00|11582.3|11581.7|11583.6|11583|11584.2|11583.4|11582.3|11581.5|164
1636518900000|2021-11-10 04:35:00|11583.8|11582.9|11584.4|11583.5|11584.6|11583.9|11583.6|11582.9|110
1636519200000|2021-11-10 04:40:00|11584.5|11583.6|11584.5|11583.6|11585|11584.3|11584.2|11583.3|145
1636519500000|2021-11-10 04:45:00|11584.4|11583.5|11583.1|11582.2|11584.6|11583.9|11582.9|11582.2|156
1636519800000|2021-11-10 04:50:00|11583|11582.4|11584.4|11583.5|11584.6|11583.7|11582.4|11581.6|205
1636520100000|2021-11-10 04:55:00|11584.3|11583.4|11584.7|11583.8|11585.3|11584.6|11584|11583.3|172
1636520400000|2021-11-10 05:00:00|11584.5|11583.9|11584.8|11584.2|11585.3|11584.6|11584.4|11583.7|177
1636520700000|2021-11-10 05:05:00|11585|11584.1|11583.8|11583.2|11585.4|11584.7|11583.5|11582.7|202
1636521000000|2021-11-10 05:10:00|11583.9|11583.3|11581.6|11580.7|11584.1|11583.4|11581.1|11580.3|178
1636521300000|2021-11-10 05:15:00|11581.7|11580.8|11580.9|11580.3|11581.7|11581|11579.4|11578.8|230
1636521600000|2021-11-10 05:20:00|11581.1|11580.2|11581.2|11580.3|11581.4|11580.7|11579.9|11579.2|210
1636521900000|2021-11-10 05:25:00|11581.3|11580.4|11582|11581.4|11582.4|11581.7|11581|11580.3|158
1636522200000|2021-11-10 05:30:00|11581.9|11581.3|11580.7|11579.8|11582.1|11581.4|11580.4|11579.6|246
1636522500000|2021-11-10 05:35:00|11580.5|11579.9|11580.4|11579.5|11580.8|11580.1|11579.4|11578.7|147
1636522800000|2021-11-10 05:40:00|11580.5|11579.6|11579.6|11578.7|11581.1|11580.4|11578.5|11577.6|219
1636523100000|2021-11-10 05:45:00|11579.5|11578.6|11579.3|11578.4|11580.4|11579.7|11579.1|11578.4|132
1636523400000|2021-11-10 05:50:00|11579.4|11578.5|11578.5|11577.6|11579.6|11578.9|11577.8|11577|207
1636523700000|2021-11-10 05:55:00|11578.4|11577.5|11578|11577.1|11578.5|11577.8|11577.4|11576.5|229
1636524000000|2021-11-10 06:00:00|11577.8|11577.2|11580.7|11579.8|11580.8|11579.9|11577.8|11577.1|226
1636524300000|2021-11-10 06:05:00|11580.8|11579.9|11580.2|11579.6|11581|11580.1|11579.4|11578.6|178
1636524600000|2021-11-10 06:10:00|11580.3|11579.7|11579.1|11578.2|11580.9|11580.2|11578.9|11578.1|138
1636524900000|2021-11-10 06:15:00|11579|11578.1|11578.4|11577.8|11579.6|11578.9|11578.4|11577.7|125
1636525200000|2021-11-10 06:20:00|11578.3|11577.7|11577.8|11577.2|11578.6|11577.8|11577.7|11577|134
1636525500000|2021-11-10 06:25:00|11578|11577.4|11579.2|11578.3|11579.4|11578.7|11577.4|11576.6|202
1636525800000|2021-11-10 06:30:00|11579.1|11578.2|11577.6|11576.7|11579.2|11578.4|11577.4|11576.5|197
1636526100000|2021-11-10 06:35:00|11577.5|11577|11577.3|11576.7|11578.1|11577.3|11577.1|11576.3|205
1636526400000|2021-11-10 06:40:00|11577.4|11576.8|11580.3|11579.4|11580.3|11579.6|11577.4|11576.5|425
1636526700000|2021-11-10 06:45:00|11580.4|11579.8|11582.3|11581.4|11582.4|11581.6|11579.9|11579.2|376
1636527000000|2021-11-10 06:50:00|11582.1|11581.5|11582.6|11581.7|11582.7|11581.9|11580.4|11579.6|218
1636527300000|2021-11-10 06:55:00|11582.5|11581.6|11580.3|11579.4|11582.7|11582|11579.5|11578.7|254
1636527600000|2021-11-10 07:00:00|11580.4|11579.5|11576.5|11575.6|11580.6|11579.7|11575.4|11574.5|391
1636527900000|2021-11-10 07:05:00|11576.4|11575.5|11575.4|11574.5|11577.3|11576.4|11575.3|11574.5|307
1636528200000|2021-11-10 07:10:00|11575.5|11574.6|11574.3|11573.4|11576.2|11575.3|11573.4|11572.7|445
1636528500000|2021-11-10 07:15:00|11574.1|11573.5|11573|11572.4|11574.2|11573.6|11570.5|11569.7|405
1636528800000|2021-11-10 07:20:00|11573.2|11572.3|11572.4|11571.5|11574.9|11574.2|11571.5|11570.7|421
1636529100000|2021-11-10 07:25:00|11572.5|11571.6|11572.7|11571.8|11574.5|11573.6|11572.1|11571.2|340
1636529400000|2021-11-10 07:30:00|11572.4|11571.6|11565.5|11564.9|11572.5|11571.8|11564.9|11564|583
1636529700000|2021-11-10 07:35:00|11565.4|11564.8|11564.5|11563.9|11566.3|11565.5|11563.8|11562.9|606
1636530000000|2021-11-10 07:40:00|11564.3|11563.7|11565.5|11564.6|11565.6|11564.8|11562.4|11561.6|472
1636530300000|2021-11-10 07:45:00|11565.6|11564.7|11566|11565.1|11566|11565.3|11558.2|11557.4|662
1636530600000|2021-11-10 07:50:00|11565.9|11565|11567.5|11566.6|11568.7|11567.9|11565.6|11564.9|527
1636530900000|2021-11-10 07:55:00|11567.7|11566.8|11569.1|11568.2|11569.6|11568.9|11567.1|11566.4|526
1636531200000|2021-11-10 08:00:00|11568.9|11568.3|11569.4|11568.8|11572.3|11571.6|11567.1|11566.2|662
1636531500000|2021-11-10 08:05:00|11569.5|11568.9|11571.1|11570.2|11573.7|11572.9|11569.5|11568.8|650
1636531800000|2021-11-10 08:10:00|11570.8|11570.3|11569.8|11569.2|11571|11570.3|11567.9|11567.2|551
1636532100000|2021-11-10 08:15:00|11570|11569.1|11571.1|11570.2|11571.1|11570.2|11566.6|11566|506
1636532400000|2021-11-10 08:20:00|11571|11570.1|11568.6|11567.7|11571.8|11571.2|11568|11567.4|562
1636532700000|2021-11-10 08:25:00|11568.2|11567.6|11569.5|11568.6|11570|11569.3|11567.3|11566.6|503
1636533000000|2021-11-10 08:30:00|11569.4|11568.5|11569.8|11569.2|11571.7|11570.8|11568.3|11567.4|540
1636533300000|2021-11-10 08:35:00|11569.9|11569|11568.4|11567.5|11570.1|11569.3|11567.7|11567|541
1636533600000|2021-11-10 08:40:00|11568.5|11567.6|11566.2|11565.3|11570.8|11570|11565.6|11564.8|521
1636533900000|2021-11-10 08:45:00|11566.3|11565.4|11569|11568.4|11569.3|11568.5|11565.5|11564.7|467
1636534200000|2021-11-10 08:50:00|11568.8|11568.2|11568.7|11568.1|11569.6|11568.9|11566.7|11565.9|458
1636534500000|2021-11-10 08:55:00|11568.4|11567.8|11564.3|11563.4|11568.4|11567.8|11562.4|11561.7|480
1636534800000|2021-11-10 09:00:00|11564.4|11563.5|11560.7|11560.1|11565.7|11564.9|11560.5|11559.8|551
1636535100000|2021-11-10 09:05:00|11560.8|11560.2|11562.2|11561.3|11563.5|11562.7|11559.9|11559.2|488
1636535400000|2021-11-10 09:10:00|11562.1|11561.2|11562.3|11561.7|11562.5|11561.9|11560.1|11559.4|503
1636535700000|2021-11-10 09:15:00|11562.5|11561.9|11563.2|11562.3|11564.7|11563.9|11562.1|11561.3|404
1636536000000|2021-11-10 09:20:00|11562.9|11562|11564.3|11563.4|11564.3|11563.5|11560.3|11559.5|540
1636536300000|2021-11-10 09:25:00|11564.2|11563.6|11568|11567.4|11568.8|11568|11563.4|11562.7|538
1636536600000|2021-11-10 09:30:00|11567.9|11567.3|11573.5|11572.9|11576.9|11576|11567.9|11567.2|791
1636536900000|2021-11-10 09:35:00|11573.7|11572.8|11578.5|11577.9|11578.8|11578|11573.7|11572.8|620
1636537200000|2021-11-10 09:40:00|11578.3|11577.7|11576.4|11575.8|11581.4|11580.6|11576.2|11575.5|565
1636537500000|2021-11-10 09:45:00|11576.5|11575.6|11576.2|11575.3|11578.3|11577.4|11574.6|11574|611
1636537800000|2021-11-10 09:50:00|11576.1|11575.2|11582.4|11581.5|11582.8|11581.9|11575.6|11574.7|554
1636538100000|2021-11-10 09:55:00|11582.2|11581.6|11578|11577.1|11582.7|11582|11578|11577.1|623
1636538400000|2021-11-10 10:00:00|11577.9|11577|11579.7|11578.8|11581|11580.2|11577.9|11577|494
1636538700000|2021-11-10 10:05:00|11579.4|11578.5|11578.7|11577.8|11581|11580.3|11577.7|11576.9|382
1636539000000|2021-11-10 10:10:00|11578.6|11577.7|11581.1|11580.5|11581.1|11580.5|11576.7|11576|370
1636539300000|2021-11-10 10:15:00|11581.2|11580.3|11581|11580.4|11581.8|11581|11578.5|11577.6|388
1636539600000|2021-11-10 10:20:00|11580.9|11580.3|11579.9|11579|11581.1|11580.3|11579|11578.2|287
1636539900000|2021-11-10 10:25:00|11579.8|11578.9|11578.9|11578.3|11580.5|11579.9|11578.6|11577.9|267
1636540200000|2021-11-10 10:30:00|11579|11578.4|11579.5|11578.6|11580.5|11579.8|11578.8|11578.1|342
1636540500000|2021-11-10 10:35:00|11579.6|11578.7|11580|11579.1|11580.2|11579.5|11578.4|11577.6|333
1636540800000|2021-11-10 10:40:00|11579.8|11579.2|11581|11580.1|11581.2|11580.5|11579.6|11578.8|307
1636541100000|2021-11-10 10:45:00|11581.1|11580.2|11577.7|11577.1|11581.1|11580.2|11577.4|11576.7|328
1636541400000|2021-11-10 10:50:00|11577.8|11577.2|11576.2|11575.6|11578.1|11577.5|11575.6|11575|283
1636541700000|2021-11-10 10:55:00|11576.1|11575.5|11572.4|11571.5|11576.1|11575.5|11571.8|11570.9|306
1636542000000|2021-11-10 11:00:00|11572.3|11571.4|11568.5|11567.6|11572.4|11571.5|11566.7|11565.8|487
1636542300000|2021-11-10 11:05:00|11568.6|11567.7|11563.7|11563.1|11568.7|11568|11563.7|11563|479
1636542600000|2021-11-10 11:10:00|11563.8|11563.2|11562|11561.1|11563.8|11563.2|11559.8|11559|542
1636542900000|2021-11-10 11:15:00|11561.9|11561|11558|11557.4|11562|11561.3|11556.9|11556.1|591
1636543200000|2021-11-10 11:20:00|11558.1|11557.2|11553.5|11552.9|11559.5|11558.8|11553.2|11552.5|498
1636543500000|2021-11-10 11:25:00|11553.2|11552.6|11556.7|11556.1|11556.7|11556.1|11553|11552.2|395
1636543800000|2021-11-10 11:30:00|11556.6|11556|11554.5|11553.9|11556.7|11556.1|11554.1|11553.5|467
1636544100000|2021-11-10 11:35:00|11554.7|11553.8|11554.3|11553.7|11555.1|11554.3|11552.9|11552.3|471
1636544400000|2021-11-10 11:40:00|11554.2|11553.6|11552.2|11551.6|11555.2|11554.5|11551.3|11550.7|420
1636544700000|2021-11-10 11:45:00|11552.3|11551.7|11546.5|11545.9|11552.6|11551.9|11546.4|11545.7|496
1636545000000|2021-11-10 11:50:00|11546.7|11545.8|11550.5|11549.6|11551.1|11550.5|11546.2|11545.3|563
1636545300000|2021-11-10 11:55:00|11550.6|11549.7|11549.7|11548.8|11552.7|11551.9|11546.9|11546.2|652
1636545600000|2021-11-10 12:00:00|11549.6|11548.7|11550.6|11550|11550.7|11550|11547.3|11546.6|596
1636545900000|2021-11-10 12:05:00|11550.5|11549.9|11549.3|11548.7|11551.9|11551.2|11548.5|11547.9|463
1636546200000|2021-11-10 12:10:00|11549.4|11548.8|11552.4|11551.8|11552.8|11552.1|11549.4|11548.6|348
1636546500000|2021-11-10 12:15:00|11552.3|11551.7|11552.6|11552|11553.8|11553.1|11551.9|11551.3|327
1636546800000|2021-11-10 12:20:00|11552.7|11552.1|11553.1|11552.5|11554|11553.4|11550.5|11549.9|278
1636547100000|2021-11-10 12:25:00|11553.2|11552.6|11549.1|11548.5|11553.9|11553.2|11548.9|11548.2|304
1636547400000|2021-11-10 12:30:00|11549.2|11548.6|11546.8|11545.9|11549.8|11549.2|11545.5|11544.8|462
1636547700000|2021-11-10 12:35:00|11546.9|11546|11547.9|11547.3|11549.2|11548.6|11546.7|11546|350
1636548000000|2021-11-10 12:40:00|11547.7|11547.1|11552.1|11551.5|11552.3|11551.5|11546.7|11546.1|420
1636548300000|2021-11-10 12:45:00|11552.2|11551.3|11552.4|11551.8|11553.3|11552.5|11550.6|11550|381
1636548600000|2021-11-10 12:50:00|11552.5|11551.9|11553|11552.4|11556.4|11555.8|11552.5|11551.9|403
1636548900000|2021-11-10 12:55:00|11553.1|11552.5|11558.6|11558|11559.4|11558.8|11553.1|11552.5|677
1636549200000|2021-11-10 13:00:00|11558.7|11558.1|11555.6|11554.7|11558.7|11558.1|11553.6|11553|573
1636549500000|2021-11-10 13:05:00|11555.7|11554.8|11558.6|11557.7|11558.8|11557.9|11554.6|11553.9|514
1636549800000|2021-11-10 13:10:00|11558.5|11557.6|11557.9|11557.3|11558.6|11557.9|11555.5|11554.8|392
1636550100000|2021-11-10 13:15:00|11558|11557.1|11556|11555.4|11558.6|11558|11555.3|11554.7|448
1636550400000|2021-11-10 13:20:00|11556.2|11555.6|11557.5|11556.9|11558.5|11557.9|11554.9|11554.3|485
1636550700000|2021-11-10 13:25:00|11557.6|11557|11559.6|11556.4|11562.9|11561.2|11557|11555.7|699
1636551000000|2021-11-10 13:30:00|11559.1|11556|11542.8|11541.9|11559.8|11556.4|11534|11532.1|1796
1636551300000|2021-11-10 13:35:00|11542.7|11541.8|11542.8|11541.9|11549|11548.1|11540.3|11539.7|1325
1636551600000|2021-11-10 13:40:00|11542.7|11541.8|11550|11549.1|11551.8|11550.9|11541.2|11540.3|1268
1636551900000|2021-11-10 13:45:00|11549.9|11549.3|11556.5|11555.6|11558.3|11557.4|11544.6|11543.8|1073
1636552200000|2021-11-10 13:50:00|11556.6|11555.7|11554.3|11553.4|11565.1|11564.2|11553.8|11552.9|1176
1636552500000|2021-11-10 13:55:00|11554.4|11553.5|11553.6|11552.7|11557.8|11556.9|11552.2|11551.3|970
1636552800000|2021-11-10 14:00:00|11553.7|11552.8|11568.7|11567.8|11569.5|11568.6|11553.5|11552.8|1174
1636553100000|2021-11-10 14:05:00|11568.6|11567.7|11559.5|11558.6|11569.2|11568.3|11559|11558.1|992
1636553400000|2021-11-10 14:10:00|11559.4|11558.5|11562.2|11561.6|11565.3|11564.5|11558.6|11557.7|937
1636553700000|2021-11-10 14:15:00|11562.3|11561.4|11562.5|11561.9|11564.3|11563.4|11557.8|11556.9|812
1636554000000|2021-11-10 14:20:00|11562.4|11561.8|11561.8|11560.9|11564.6|11563.8|11558.9|11558|811
1636554300000|2021-11-10 14:25:00|11562.1|11561.2|11563.9|11563.3|11564.8|11564.2|11559.6|11558.8|684
1636554600000|2021-11-10 14:30:00|11564|11563.4|11573.2|11572.3|11573.9|11573|11562.6|11561.7|1053
1636554900000|2021-11-10 14:35:00|11573.1|11572.2|11567|11566.1|11574.8|11573.9|11566.1|11565.5|1121
1636555200000|2021-11-10 14:40:00|11567.1|11566.2|11562.1|11561.2|11568.6|11567.8|11561.5|11560.8|1030
1636555500000|2021-11-10 14:45:00|11562.2|11561.3|11561.6|11561|11563.6|11562.7|11558.7|11557.8|1016
1636555800000|2021-11-10 14:50:00|11561.5|11560.9|11557.8|11556.9|11561.5|11560.9|11550|11549.1|1126
1636556100000|2021-11-10 14:55:00|11557.9|11557|11561.4|11560.5|11563.1|11562.5|11557.3|11556.4|1102
1636556400000|2021-11-10 15:00:00|11561.5|11560.6|11558.1|11557.5|11563.9|11563.1|11556.4|11555.5|1122
1636556700000|2021-11-10 15:05:00|11558.2|11557.6|11555.8|11555.2|11558.4|11557.6|11553.5|11552.8|898
1636557000000|2021-11-10 15:10:00|11555.9|11555|11544|11543.1|11555.9|11555|11542.5|11541.8|992
1636557300000|2021-11-10 15:15:00|11544.3|11543.4|11547.1|11546.5|11548|11547.1|11541.8|11540.9|972
1636557600000|2021-11-10 15:20:00|11547.3|11546.7|11536.1|11535.2|11547.7|11546.8|11533.6|11532.7|1030
1636557900000|2021-11-10 15:25:00|11536|11535.1|11529.8|11528.9|11537.7|11536.9|11528.2|11527.5|1000
1636558200000|2021-11-10 15:30:00|11529.7|11528.8|11522.7|11521.8|11529.7|11528.8|11518.4|11517.5|1031
1636558500000|2021-11-10 15:35:00|11522.8|11521.9|11522.9|11522|11525.3|11524.4|11520.6|11519.7|912
1636558800000|2021-11-10 15:40:00|11523|11522.1|11516|11515.1|11523.4|11522.5|11515.5|11514.6|966
1636559100000|2021-11-10 15:45:00|11515.9|11515|11514.4|11513.5|11520.1|11519.2|11511.7|11510.8|893
1636559400000|2021-11-10 15:50:00|11514.2|11513.3|11513.7|11512.8|11517.9|11517|11513.2|11512.3|893
1636559700000|2021-11-10 15:55:00|11513.8|11512.9|11519.3|11518.4|11519.7|11518.8|11513.7|11512.9|960
1636560000000|2021-11-10 16:00:00|11519.2|11518.3|11527.6|11526.7|11528|11527|11518|11517.2|1000
1636560300000|2021-11-10 16:05:00|11527.8|11526.9|11530.8|11529.9|11533.4|11532.5|11525.7|11525.1|919
1636560600000|2021-11-10 16:10:00|11530.9|11530|11529.4|11528.8|11533|11532.1|11529.3|11528.7|697
1636560900000|2021-11-10 16:15:00|11529.3|11528.7|11532.9|11532|11533.2|11532.6|11526|11525.1|660
1636561200000|2021-11-10 16:20:00|11533|11532.1|11535.2|11534.3|11535.2|11534.3|11531.3|11530.4|646
1636561500000|2021-11-10 16:25:00|11535.1|11534.2|11525.6|11524.7|11535.1|11534.2|11525.3|11524.5|771
1636561800000|2021-11-10 16:30:00|11525.4|11524.8|11524.9|11524|11527.5|11526.6|11521.6|11520.9|819
1636562100000|2021-11-10 16:35:00|11524.8|11523.9|11521.7|11520.8|11525.8|11524.9|11518.9|11518|709
1636562400000|2021-11-10 16:40:00|11521.8|11520.9|11517.7|11516.8|11525.6|11524.7|11515.1|11513.9|725
1636562700000|2021-11-10 16:45:00|11517.3|11516.4|11520.6|11519.7|11521.3|11520.5|11515.7|11514.8|614
1636563000000|2021-11-10 16:50:00|11520.5|11519.9|11520.1|11519.5|11522.5|11521.6|11518.6|11517.9|651
1636563300000|2021-11-10 16:55:00|11520.2|11519.3|11519.9|11519|11521.1|11520.3|11517.3|11516.5|551
1636563600000|2021-11-10 17:00:00|11519.4|11518.8|11513.5|11512.9|11520|11519.1|11513.4|11512.8|675
1636563900000|2021-11-10 17:05:00|11513.4|11512.5|11515.4|11514.5|11516.7|11516.1|11512.8|11512.1|676
1636564200000|2021-11-10 17:10:00|11515.5|11514.6|11508.7|11507.8|11515.8|11515.1|11506.1|11505.2|594
1636564500000|2021-11-10 17:15:00|11508.6|11507.7|11510.3|11509.7|11511.9|11511.3|11506.2|11505.3|655
1636564800000|2021-11-10 17:20:00|11510.2|11509.6|11509.8|11509.2|11513.7|11513|11508.2|11507.6|635
1636565100000|2021-11-10 17:25:00|11509.9|11509|11511.4|11510.8|11512.3|11511.7|11508.6|11508|548
1636565400000|2021-11-10 17:30:00|11511.5|11510.9|11512.9|11512|11513.9|11513.2|11510.4|11509.7|521
1636565700000|2021-11-10 17:35:00|11513|11512.1|11515.7|11514.8|11517.6|11516.8|11511.9|11511.1|540
1636566000000|2021-11-10 17:40:00|11515.6|11514.7|11514.4|11513.5|11517|11516.2|11513.6|11512.8|428
1636566300000|2021-11-10 17:45:00|11514.3|11513.4|11512.8|11511.9|11515.1|11514.2|11511|11510.3|455
1636566600000|2021-11-10 17:50:00|11512.6|11512|11512.8|11511.9|11517.1|11516.4|11512.2|11511.3|491
1636566900000|2021-11-10 17:55:00|11512.9|11512|11512.7|11511.8|11515.1|11514.5|11511|11510.3|501
1636567200000|2021-11-10 18:00:00|11512.6|11512.1|11505.2|11504.3|11516.1|11515.3|11505|11504.1|851
1636567500000|2021-11-10 18:05:00|11505.3|11504.4|11490.6|11489.7|11505.8|11504.9|11482.4|11481.5|1551
1636567800000|2021-11-10 18:10:00|11490.8|11489.9|11491.5|11490.6|11494.3|11493.5|11488|11487.1|1136
1636568100000|2021-11-10 18:15:00|11491.6|11490.7|11487.6|11486.7|11495.4|11494.5|11487.3|11486.4|960
1636568400000|2021-11-10 18:20:00|11487.7|11486.8|11489.7|11488.8|11490.4|11489.5|11483.9|11483|822
1636568700000|2021-11-10 18:25:00|11489.8|11488.9|11494|11493.1|11494|11493.1|11488.3|11487.4|825
1636569000000|2021-11-10 18:30:00|11493.9|11493|11490.5|11489.6|11494.2|11493.5|11488.6|11487.7|684
1636569300000|2021-11-10 18:35:00|11490.6|11489.7|11488.5|11487.6|11491.4|11490.5|11487.7|11486.8|677
1636569600000|2021-11-10 18:40:00|11489|11488.1|11494.1|11493.2|11495.2|11494.4|11488.9|11488|606
1636569900000|2021-11-10 18:45:00|11494.2|11493.3|11491.1|11490.2|11495.1|11494.4|11490.4|11489.6|567
1636570200000|2021-11-10 18:50:00|11491|11490.1|11495|11494.1|11495.2|11494.3|11487.6|11486.7|572
1636570500000|2021-11-10 18:55:00|11494.9|11494|11499.2|11498.3|11500.5|11499.9|11493.7|11492.8|651
1636570800000|2021-11-10 19:00:00|11499.1|11498.2|11499|11498.1|11499.4|11498.5|11496.1|11495.3|666
1636571100000|2021-11-10 19:05:00|11499.1|11498.2|11495|11494.1|11499.1|11498.2|11494.9|11494|535
1636571400000|2021-11-10 19:10:00|11494.9|11494|11494|11493.4|11494.9|11494.1|11492.3|11491.7|434
1636571700000|2021-11-10 19:15:00|11494.1|11493.5|11495|11494.4|11497.7|11497|11493.4|11492.7|473
1636572000000|2021-11-10 19:20:00|11494.9|11494.3|11492.1|11491.5|11496.3|11495.7|11492|11491.3|461
1636572300000|2021-11-10 19:25:00|11492.2|11491.6|11490|11489.4|11493.7|11493|11489.4|11488.6|541
1636572600000|2021-11-10 19:30:00|11489.9|11489.3|11490.3|11489.7|11491.6|11491|11488.3|11487.7|499
1636572900000|2021-11-10 19:35:00|11490.5|11489.6|11492.7|11492.1|11494.5|11493.6|11490.5|11489.6|581
1636573200000|2021-11-10 19:40:00|11492.4|11491.8|11492.8|11491.9|11493.8|11493|11491.3|11490.6|477
1636573500000|2021-11-10 19:45:00|11492.5|11491.8|11493|11492.1|11494.4|11493.5|11491.4|11490.7|518
1636573800000|2021-11-10 19:50:00|11492.9|11492|11491.9|11491.3|11493.2|11492.5|11491.7|11490.9|414
1636574100000|2021-11-10 19:55:00|11492|11491.4|11483.9|11483|11492|11491.4|11483.1|11482.3|543
1636574400000|2021-11-10 20:00:00|11483.8|11482.9|11484.2|11483.3|11485.2|11484.3|11482.9|11482|607
1636574700000|2021-11-10 20:05:00|11484.1|11483.2|11483.6|11483|11484.2|11483.3|11482|11481.2|385
1636575000000|2021-11-10 20:10:00|11483.7|11482.8|11484.9|11484.3|11485.4|11484.6|11483.3|11482.6|324
1636575300000|2021-11-10 20:15:00|11484.8|11484.2|11485.9|11485|11486.5|11485.6|11484.6|11483.9|389
1636575600000|2021-11-10 20:20:00|11485.8|11484.9|11481.5|11480.9|11486.5|11485.8|11481.4|11480.7|383
1636575900000|2021-11-10 20:25:00|11481.6|11481|11484.8|11483.9|11484.8|11484.1|11481.5|11480.9|390
1636576200000|2021-11-10 20:30:00|11484.7|11483.8|11483.2|11482.6|11484.9|11484.2|11482.5|11481.7|422
1636576500000|2021-11-10 20:35:00|11483.1|11482.5|11483.2|11482.3|11484.2|11483.4|11482.5|11481.8|360
1636576800000|2021-11-10 20:40:00|11483.1|11482.5|11481.9|11481.3|11484.2|11483.4|11481|11480.4|347
1636577100000|2021-11-10 20:45:00|11481.8|11481.2|11481|11480.4|11482|11481.3|11479|11478.3|310
1636577400000|2021-11-10 20:50:00|11481.3|11480.5|11481.6|11480.7|11483.2|11482.6|11480.9|11480.2|373
1636577700000|2021-11-10 20:55:00|11481.4|11480.5|11478.2|11477.6|11482.3|11481.4|11478|11477.3|324
1636578000000|2021-11-10 21:00:00|11478.1|11477.5|11480.2|11479.3|11480.4|11479.5|11478.1|11477.4|198
1636578300000|2021-11-10 21:05:00|11480.3|11479.4|11479.8|11478.9|11481.1|11480.2|11479.5|11478.7|183
1636578600000|2021-11-10 21:10:00|11479.9|11479|11478.2|11477.6|11480.3|11479.5|11478.1|11477.3|176
1636578900000|2021-11-10 21:15:00|11478.3|11477.4|11479.5|11478.6|11479.6|11478.7|11476.9|11476|172
1636579200000|2021-11-10 21:20:00|11479.4|11478.5|11478.7|11477.8|11479.6|11478.8|11478.2|11477.4|143
1636579500000|2021-11-10 21:25:00|11478.6|11477.7|11480.3|11479.4|11480.9|11480.1|11478.5|11477.7|178
1636579800000|2021-11-10 21:30:00|11480.1|11479.5|11477.5|11476.6|11481.6|11480.7|11476.7|11475.9|240
1636580100000|2021-11-10 21:35:00|11477.6|11476.7|11478.3|11477.4|11478.6|11477.5|11477.2|11476.4|245
1636580400000|2021-11-10 21:40:00|11478.4|11477.5|11477.8|11476.9|11478.4|11477.5|11477.1|11476.2|139
1636580700000|2021-11-10 21:45:00|11477.9|11477|11477.2|11476.3|11478.1|11477.2|11476.7|11475.8|164
1636581000000|2021-11-10 21:50:00|11477.3|11476.4|11477.4|11476.5|11477.9|11477|11476.8|11475.9|192
1636581300000|2021-11-10 21:55:00|11477.5|11476.6|11479.9|11477.9|11479.9|11477.9|11476.6|11475.6|249
1636581600000|2021-11-10 22:00:00|11479.6|11477.3|11480.4|11476|11480.5|11477.3|11478|11475.6|57
1636581900000|2021-11-10 22:05:00|11480.6|11476.1|11478.4|11475.9|11480.9|11476.5|11477.6|11475.6|128
1636582200000|2021-11-10 22:10:00|11478.8|11475.5|11484.7|11477.7|11486.4|11479.4|11478.5|11474.4|370
1636582500000|2021-11-10 22:15:00|11484.3|11477.3|11483.6|11476.6|11485.2|11478.2|11483|11476|222
1636582800000|2021-11-10 22:20:00|11483.5|11476.5|11483.5|11477.4|11484.5|11477.6|11483.2|11476.2|157
1636583100000|2021-11-10 22:25:00|11483.4|11477.3|11484.2|11477.2|11489.9|11482.9|11483.4|11476.7|231
1636583400000|2021-11-10 22:30:00|11484.3|11477.3|11484.6|11477.6|11486.6|11479.6|11481.2|11476.3|373
1636583700000|2021-11-10 22:35:00|11484.5|11477.5|11484.4|11477.6|11488.6|11481.6|11482|11476.6|559
1636584000000|2021-11-10 22:40:00|11484.3|11478|11482|11477.5|11484.6|11479.7|11481.4|11476.7|536
1636584300000|2021-11-10 22:45:00|11482.1|11477.3|11481.8|11478.2|11482.4|11479.8|11480.6|11476.5|522
1636584600000|2021-11-10 22:50:00|11481.7|11478.4|11482.1|11479|11482.8|11479.4|11480.7|11478.1|375
1636584900000|2021-11-10 22:55:00|11482.3|11479.2|11481.3|11478.3|11482.8|11479.7|11480.9|11478.3|357
1636585200000|2021-11-10 23:00:00|11481.4|11478.4|11481.1|11480.2|11481.5|11480.2|11479.5|11476.9|423
1636585500000|2021-11-10 23:05:00|11481.3|11480.3|11480.4|11479.5|11482|11480.9|11480.4|11479.5|183
1636585800000|2021-11-10 23:10:00|11480.5|11479.6|11480.8|11479.9|11481.1|11480.2|11480.4|11479.5|127
1636586100000|2021-11-10 23:15:00|11480.6|11479.7|11481.6|11480.7|11481.7|11480.8|11480.4|11479.5|100
1636586400000|2021-11-10 23:20:00|11481.7|11480.8|11482.8|11481.9|11483|11482.1|11481.5|11480.7|109
1636586700000|2021-11-10 23:25:00|11482.9|11482|11482.6|11481.7|11483.1|11482.1|11482.5|11481.6|84
1636587000000|2021-11-10 23:30:00|11482.5|11481.6|11482.9|11482|11482.9|11482.1|11482.5|11481.6|90
1636587300000|2021-11-10 23:35:00|11483|11482.1|11483.8|11482.9|11484.1|11483.2|11482.7|11481.9|117
1636587600000|2021-11-10 23:40:00|11483.9|11483|11485.7|11484.8|11485.7|11484.9|11483.9|11483|202
1636587900000|2021-11-10 23:45:00|11485.6|11484.7|11485.4|11484.5|11486.6|11485.8|11485|11484.2|130
1636588200000|2021-11-10 23:50:00|11485.3|11484.4|11487|11486.1|11487.1|11486.3|11485.1|11484.4|116
1636588500000|2021-11-10 23:55:00|11486.9|11486|11486.1|11485.2|11487.5|11486.7|11485.6|11484.7|175
1636588800000|2021-11-11 00:00:00|11485.9|11485.3|11481.8|11480.9|11486.1|11485.5|11480.2|11479.3|326
1636589100000|2021-11-11 00:05:00|11481.7|11480.8|11483.8|11483.2|11483.9|11483.2|11480.5|11479.7|178
1636589400000|2021-11-11 00:10:00|11483.7|11483.1|11485.4|11484.8|11486.5|11485.6|11483.7|11483.1|222
1636589700000|2021-11-11 00:15:00|11485.5|11484.9|11487.1|11486.5|11487.4|11486.7|11484.7|11483.9|255
1636590000000|2021-11-11 00:20:00|11487.2|11486.6|11488|11487.1|11488|11487.2|11486.8|11486.1|197
1636590300000|2021-11-11 00:25:00|11488.1|11487.2|11486.2|11485.3|11488.2|11487.4|11485.5|11484.6|251
1636590600000|2021-11-11 00:30:00|11485.8|11485.2|11483.3|11482.4|11486|11485.4|11479.9|11479.1|503
1636590900000|2021-11-11 00:35:00|11483.2|11482.3|11483.9|11483|11484.9|11484.1|11483.2|11482.3|224
1636591200000|2021-11-11 00:40:00|11483.7|11483.1|11483.7|11482.8|11484.8|11484|11482.9|11482.2|214
1636591500000|2021-11-11 00:45:00|11483.6|11483|11485.6|11485|11486.1|11485.4|11483.3|11482.4|174
1636591800000|2021-11-11 00:50:00|11485.5|11484.9|11482.1|11481.2|11485.8|11485.1|11482.1|11481.2|271
1636592100000|2021-11-11 00:55:00|11482|11481.1|11480.6|11479.7|11483.2|11482.5|11480.4|11479.6|232
1636592400000|2021-11-11 01:00:00|11480.5|11479.6|11477.4|11476.8|11482.2|11481.4|11473.4|11471.8|530
1636592700000|2021-11-11 01:05:00|11477.5|11476.9|11475.6|11474.7|11477.6|11476.9|11473.7|11472.8|405
1636593000000|2021-11-11 01:10:00|11475.5|11474.6|11477.3|11476.4|11478.2|11477.4|11475.4|11474.6|330
1636593300000|2021-11-11 01:15:00|11477.2|11476.3|11477.5|11476.6|11479.5|11478.7|11476.5|11475.6|360
1636593600000|2021-11-11 01:20:00|11477.6|11476.7|11478|11477.4|11478.3|11477.6|11476.1|11475.3|211
1636593900000|2021-11-11 01:25:00|11477.8|11477.2|11479|11478.4|11479.2|11478.6|11477.1|11476.3|239
1636594200000|2021-11-11 01:30:00|11479.1|11478.5|11482.1|11481.5|11484.4|11483.5|11479|11478.3|343
1636594500000|2021-11-11 01:35:00|11482.2|11481.6|11478.3|11477.4|11482.8|11482.1|11478.1|11477.3|305
1636594800000|2021-11-11 01:40:00|11478|11477.2|11478.8|11478.2|11479.5|11478.6|11477.6|11476.7|219
1636595100000|2021-11-11 01:45:00|11478.7|11478.1|11477.5|11476.9|11479.9|11479.1|11477.5|11476.8|170
1636595400000|2021-11-11 01:50:00|11477.7|11476.8|11478.2|11477.3|11479.5|11478.8|11477.5|11476.6|178
1636595700000|2021-11-11 01:55:00|11478.3|11477.4|11479.8|11478.9|11479.8|11478.9|11477.2|11476.4|220
1636596000000|2021-11-11 02:00:00|11479.9|11479|11483.2|11482.6|11485.1|11484.4|11479.9|11479|295
1636596300000|2021-11-11 02:05:00|11483.5|11482.9|11480.8|11479.9|11483.7|11482.9|11480.6|11479.8|255
1636596600000|2021-11-11 02:10:00|11480.7|11479.8|11478.3|11477.4|11480.8|11479.9|11477.4|11476.7|223
1636596900000|2021-11-11 02:15:00|11478.4|11477.5|11478.3|11477.4|11478.9|11478.1|11476.2|11475.5|239
1636597200000|2021-11-11 02:20:00|11478.2|11477.6|11477|11476.4|11478.5|11477.7|11476.6|11475.9|160
1636597500000|2021-11-11 02:25:00|11476.9|11476.3|11476.7|11475.8|11478.1|11477.2|11476.1|11475.5|137
1636597800000|2021-11-11 02:30:00|11476.8|11475.9|11479.7|11479.1|11480.5|11479.6|11476.7|11475.9|180
1636598100000|2021-11-11 02:35:00|11479.8|11478.9|11478.2|11477.3|11481.3|11480.4|11477.8|11477.1|174
1636598400000|2021-11-11 02:40:00|11478.3|11477.4|11477.4|11476.5|11478.8|11478.1|11477.2|11476.5|117
1636598700000|2021-11-11 02:45:00|11477.2|11476.6|11471.9|11471|11477.4|11476.7|11471.9|11471|199
1636599000000|2021-11-11 02:50:00|11471.8|11470.9|11472.5|11471.6|11473|11472.2|11471.2|11470.3|264
1636599300000|2021-11-11 02:55:00|11471.5|11470.6|11469.2|11468.3|11471.5|11470.6|11468|11467.1|319
1636599600000|2021-11-11 03:00:00|11469.3|11468.4|11466.3|11465.4|11470.4|11469.5|11466|11465.2|292
1636599900000|2021-11-11 03:05:00|11466.4|11465.5|11468.1|11467.5|11468.4|11467.7|11465.2|11464.3|284
1636600200000|2021-11-11 03:10:00|11467.9|11467.3|11468.6|11467.7|11470.4|11469.7|11467.6|11466.7|293
1636600500000|2021-11-11 03:15:00|11468.3|11467.8|11473.8|11472.9|11473.9|11473|11468.3|11467.7|315
1636600800000|2021-11-11 03:20:00|11473.9|11473|11475.1|11474.5|11475.8|11474.9|11473.3|11472.5|305
1636601100000|2021-11-11 03:25:00|11475.2|11474.6|11474.6|11474|11475.8|11474.9|11474.2|11473.4|225
1636601400000|2021-11-11 03:30:00|11474.7|11474.1|11475.4|11474.8|11476.1|11475.4|11474.3|11473.4|220
1636601700000|2021-11-11 03:35:00|11475.7|11475.1|11475.6|11475|11476.5|11475.6|11475.2|11474.4|189
1636602000000|2021-11-11 03:40:00|11475.5|11474.9|11477.5|11476.6|11477.6|11476.7|11475|11474.2|209
1636602300000|2021-11-11 03:45:00|11477.3|11476.7|11479|11478.1|11479.1|11478.4|11477|11476.4|206
1636602600000|2021-11-11 03:50:00|11479.1|11478.2|11475.9|11475|11479.1|11478.3|11475.8|11474.9|175
1636602900000|2021-11-11 03:55:00|11476|11475.1|11476.5|11475.9|11476.8|11476.1|11475.4|11474.8|173
1636603200000|2021-11-11 04:00:00|11476.6|11476|11476.4|11475.5|11477|11476.3|11475.2|11474.5|140
1636603500000|2021-11-11 04:05:00|11476.3|11475.4|11475.3|11474.7|11476.6|11475.8|11475.1|11474.3|146
1636603800000|2021-11-11 04:10:00|11475.2|11474.6|11473.9|11473|11475.5|11474.9|11473.8|11472.9|116
1636604100000|2021-11-11 04:15:00|11473.8|11473.2|11471.9|11471|11474.3|11473.5|11471.6|11470.7|198
1636604400000|2021-11-11 04:20:00|11471.8|11470.9|11472.9|11472.3|11473.4|11472.5|11471|11470.2|159
1636604700000|2021-11-11 04:25:00|11473.1|11472.2|11473.7|11472.8|11473.9|11473.2|11472.6|11471.8|219
1636605000000|2021-11-11 04:30:00|11473.8|11472.9|11474.3|11473.4|11474.7|11474|11473.2|11472.5|151
1636605300000|2021-11-11 04:35:00|11474.2|11473.3|11473.7|11473.1|11474.6|11473.8|11473.1|11472.3|116
1636605600000|2021-11-11 04:40:00|11473.6|11473|11473.4|11472.5|11473.9|11473.2|11473.1|11472.3|114
1636605900000|2021-11-11 04:45:00|11473.3|11472.4|11473.3|11472.7|11473.8|11473.1|11473.1|11472.4|90
1636606200000|2021-11-11 04:50:00|11473.4|11472.8|11474.5|11473.9|11474.6|11473.9|11473.4|11472.7|108
1636606500000|2021-11-11 04:55:00|11474.4|11473.8|11480.8|11480.2|11481|11480.3|11474.2|11473.5|364
1636606800000|2021-11-11 05:00:00|11480.7|11480.1|11479.5|11478.6|11481|11480.2|11478.7|11477.9|178
1636607100000|2021-11-11 05:05:00|11479.6|11478.9|11475.7|11475.1|11479.6|11479|11475.3|11474.5|230
1636607400000|2021-11-11 05:10:00|11475.8|11474.9|11478.6|11477.7|11478.7|11477.9|11475.7|11474.9|170
1636607700000|2021-11-11 05:15:00|11478.5|11477.6|11480.4|11479.8|11481.1|11480.2|11478.3|11477.4|183
1636608000000|2021-11-11 05:20:00|11480.5|11479.9|11479.5|11478.6|11480.8|11480.1|11479.1|11478.3|133
1636608300000|2021-11-11 05:25:00|11479.4|11478.5|11478.7|11478.1|11479.8|11479.1|11478.2|11477.6|122
1636608600000|2021-11-11 05:30:00|11478.6|11478|11477.4|11476.8|11479.2|11478.5|11477.2|11476.5|217
1636608900000|2021-11-11 05:35:00|11477.5|11476.9|11476.1|11475.5|11478.1|11477.5|11476.1|11475.3|164
1636609200000|2021-11-11 05:40:00|11476.2|11475.6|11477.2|11476.6|11477.3|11476.7|11475.7|11474.9|140
1636609500000|2021-11-11 05:45:00|11477.3|11476.7|11477.2|11476.6|11477.4|11476.7|11476.6|11476|69
1636609800000|2021-11-11 05:50:00|11477.3|11476.7|11477.6|11477|11478.2|11477.6|11476.7|11476.1|152
1636610100000|2021-11-11 05:55:00|11477.5|11476.9|11479.7|11478.8|11480.4|11479.5|11477.4|11476.7|292
1636610400000|2021-11-11 06:00:00|11479.8|11478.9|11479.3|11478.4|11479.8|11479|11477.4|11476.8|265
1636610700000|2021-11-11 06:05:00|11479.2|11478.3|11480.6|11479.7|11481.4|11480.6|11478.8|11478|156
1636611000000|2021-11-11 06:10:00|11480.5|11479.6|11480.9|11480.3|11481.5|11480.7|11480.5|11479.6|194
1636611300000|2021-11-11 06:15:00|11481|11480.4|11481.3|11480.7|11481.8|11480.9|11480.3|11479.6|201
1636611600000|2021-11-11 06:20:00|11481.2|11480.6|11481.1|11480.5|11481.7|11480.9|11480.8|11480.1|188
1636611900000|2021-11-11 06:25:00|11481.3|11480.4|11482.4|11481.5|11483.3|11482.4|11480.9|11480.2|248
1636612200000|2021-11-11 06:30:00|11482.3|11481.4|11482.4|11481.8|11482.6|11482|11480.6|11479.9|212
1636612500000|2021-11-11 06:35:00|11482.5|11481.9|11484.9|11484|11485.5|11484.7|11482.4|11481.5|520
1636612800000|2021-11-11 06:40:00|11484.8|11483.9|11484.2|11483.3|11485.1|11484.4|11483.6|11482.9|317
1636613100000|2021-11-11 06:45:00|11483.9|11483.4|11482|11481.1|11484.4|11483.7|11480.5|11479.9|296
1636613400000|2021-11-11 06:50:00|11481.9|11481|11481.8|11481.2|11482.9|11482|11481|11480.4|256
1636613700000|2021-11-11 06:55:00|11481.9|11481|11480.6|11479.7|11482.8|11482.1|11479.7|11478.8|189
1636614000000|2021-11-11 07:00:00|11480.5|11479.6|11478.2|11477.3|11480.7|11479.8|11477.2|11476.5|397
1636614300000|2021-11-11 07:05:00|11478.3|11477.4|11481.2|11480.3|11481.3|11480.4|11476.5|11475.8|503
1636614600000|2021-11-11 07:10:00|11481.1|11480.2|11479.9|11479|11482.7|11481.8|11479.5|11478.7|420
1636614900000|2021-11-11 07:15:00|11479.8|11478.9|11478.8|11477.9|11481.3|11480.4|11478.4|11477.8|291
1636615200000|2021-11-11 07:20:00|11478.9|11478|11478.2|11477.3|11479.6|11478.8|11476.4|11475.6|273
1636615500000|2021-11-11 07:25:00|11478.3|11477.4|11477.8|11476.9|11478.8|11478|11476.5|11475.8|303
1636615800000|2021-11-11 07:30:00|11477.6|11477|11473.8|11472.9|11477.6|11477|11473.2|11472.5|294
1636616100000|2021-11-11 07:35:00|11473.9|11473|11474.7|11474.1|11476.7|11475.9|11473.5|11472.9|366
1636616400000|2021-11-11 07:40:00|11474.8|11474.2|11473.5|11472.9|11476|11475.3|11473.4|11472.7|392
1636616700000|2021-11-11 07:45:00|11473.4|11472.8|11467.4|11466.5|11473.4|11472.8|11466.8|11465.9|510
1636617000000|2021-11-11 07:50:00|11467.3|11466.4|11467.4|11466.8|11469.8|11469|11465.7|11464.8|401
1636617300000|2021-11-11 07:55:00|11467.3|11466.7|11460.6|11459.7|11469.1|11468.5|11460.6|11459.7|571
1636617600000|2021-11-11 08:00:00|11460.7|11459.8|11462.1|11461.2|11463.5|11462.9|11459.6|11458.9|694
1636617900000|2021-11-11 08:05:00|11462.2|11461.3|11462.6|11461.7|11464.2|11463.5|11461.2|11460.3|514
1636618200000|2021-11-11 08:10:00|11462.5|11461.6|11457.6|11457|11463.2|11462.4|11456.2|11455.5|467
1636618500000|2021-11-11 08:15:00|11457.7|11457.1|11456.1|11455.5|11458.8|11458.1|11456|11455.4|546
1636618800000|2021-11-11 08:20:00|11455.9|11455.3|11460.7|11459.8|11460.9|11460.1|11454.2|11453.6|520
1636619100000|2021-11-11 08:25:00|11460.5|11459.9|11463|11462.4|11463.5|11462.7|11459.4|11458.6|529
1636619400000|2021-11-11 08:30:00|11463.1|11462.5|11466.8|11465.9|11467.1|11466.3|11462.4|11461.8|600
1636619700000|2021-11-11 08:35:00|11466.9|11466|11469.8|11468.9|11471.2|11470.4|11465.4|11464.7|603
1636620000000|2021-11-11 08:40:00|11469.7|11468.8|11471.8|11470.9|11474.6|11473.9|11468.4|11467.7|513
1636620300000|2021-11-11 08:45:00|11471.6|11471|11476.8|11475.9|11477.2|11476.3|11468.4|11467.7|550
1636620600000|2021-11-11 08:50:00|11476.7|11475.8|11475.5|11474.6|11476.9|11476|11471.2|11470.5|570
1636620900000|2021-11-11 08:55:00|11475.4|11474.5|11472.1|11471.2|11476.3|11475.7|11471.2|11470.5|522
1636621200000|2021-11-11 09:00:00|11472|11471.1|11466.8|11466.2|11472|11471.1|11465.8|11465|516
1636621500000|2021-11-11 09:05:00|11466.6|11466|11464.1|11463.5|11467.9|11467.1|11462.3|11461.5|547
1636621800000|2021-11-11 09:10:00|11464.4|11463.6|11462.7|11461.8|11466.7|11465.8|11462.6|11461.7|467
1636622100000|2021-11-11 09:15:00|11462.8|11461.9|11462|11461.1|11464.7|11464|11460|11459.2|476
1636622400000|2021-11-11 09:20:00|11461.5|11460.9|11461|11460.4|11467.2|11466.3|11460.1|11459.5|544
1636622700000|2021-11-11 09:25:00|11460.9|11460.3|11460.8|11459.9|11462.3|11461.6|11459.5|11458.6|528
1636623000000|2021-11-11 09:30:00|11460.9|11460|11461.5|11460.6|11461.6|11460.9|11458.4|11457.7|486
1636623300000|2021-11-11 09:35:00|11461.6|11460.9|11460.3|11459.4|11462.5|11461.8|11456.6|11455.8|494
1636623600000|2021-11-11 09:40:00|11460.4|11459.5|11465.3|11464.4|11465.3|11464.6|11460.2|11459.5|427
1636623900000|2021-11-11 09:45:00|11465.1|11464.5|11460.3|11459.4|11465.4|11464.6|11459.5|11458.8|497
1636624200000|2021-11-11 09:50:00|11460.2|11459.6|11460.3|11459.4|11461.2|11460.4|11458.3|11457.6|341
1636624500000|2021-11-11 09:55:00|11460.4|11459.5|11463.6|11462.7|11464.4|11463.5|11459.5|11458.6|603
1636624800000|2021-11-11 10:00:00|11463.4|11462.5|11468.7|11467.8|11468.9|11468.2|11463.2|11462.3|491
1636625100000|2021-11-11 10:05:00|11468.1|11467.5|11473|11472.4|11474.4|11473.6|11466.2|11465.5|520
1636625400000|2021-11-11 10:10:00|11472.8|11472.2|11472.5|11471.6|11473.7|11473.1|11469.7|11469.1|549
1636625700000|2021-11-11 10:15:00|11472.4|11471.8|11473.9|11473|11475|11474.4|11472|11471.2|508
1636626000000|2021-11-11 10:20:00|11473.7|11473.1|11469.3|11468.4|11474.2|11473.6|11468.6|11467.7|527
1636626300000|2021-11-11 10:25:00|11469.5|11468.6|11471.1|11470.2|11473.4|11472.6|11469.4|11468.5|340
1636626600000|2021-11-11 10:30:00|11471.2|11470.3|11472.9|11472|11474.2|11473.3|11469.9|11469|433
1636626900000|2021-11-11 10:35:00|11473|11472.1|11468.4|11467.5|11473.2|11472.3|11467.2|11466.3|479
1636627200000|2021-11-11 10:40:00|11468.2|11467.3|11465|11464.4|11470.3|11469.4|11465|11464.2|442
1636627500000|2021-11-11 10:45:00|11465.1|11464.2|11463.5|11462.9|11465.5|11464.6|11461.9|11461.1|461
1636627800000|2021-11-11 10:50:00|11463.6|11462.7|11461.9|11461|11464.4|11463.7|11460|11459.1|366
1636628100000|2021-11-11 10:55:00|11461.7|11460.8|11462.1|11461.2|11465.6|11464.8|11460.4|11459.6|395
1636628400000|2021-11-11 11:00:00|11462|11461.4|11462.3|11461.4|11463.7|11463|11459.6|11458.7|529
1636628700000|2021-11-11 11:05:00|11462.1|11461.5|11459|11458.1|11465.6|11465|11458.8|11458.1|482
1636629000000|2021-11-11 11:10:00|11458.9|11458.3|11456.7|11456.1|11459.5|11458.7|11454.4|11453.7|556
1636629300000|2021-11-11 11:15:00|11456.8|11456.2|11458.1|11457.2|11461|11460.1|11456.8|11455.9|443
1636629600000|2021-11-11 11:20:00|11458.2|11457.5|11460.7|11459.8|11461.6|11460.7|11456.7|11456|410
1636629900000|2021-11-11 11:25:00|11460.5|11459.9|11463.8|11462.9|11463.9|11463.1|11460|11459.4|420
1636630200000|2021-11-11 11:30:00|11463.7|11462.8|11466|11465.4|11466.2|11465.5|11462|11461.1|302
1636630500000|2021-11-11 11:35:00|11466.1|11465.5|11470.5|11469.6|11470.6|11469.8|11466|11465.1|556
1636630800000|2021-11-11 11:40:00|11470.4|11469.8|11472.1|11471.2|11473.1|11472.2|11467.8|11467.1|449
1636631100000|2021-11-11 11:45:00|11472|11471.4|11468.9|11468.3|11472.3|11471.5|11468.6|11468|288
1636631400000|2021-11-11 11:50:00|11468.8|11468.2|11470.8|11470.2|11471.7|11471|11468|11467.3|312
1636631700000|2021-11-11 11:55:00|11470.7|11470.1|11470.5|11469.6|11472.5|11471.7|11469|11468.4|443
1636632000000|2021-11-11 12:00:00|11470.4|11469.5|11470.3|11469.7|11470.8|11470.1|11467|11466.2|402
1636632300000|2021-11-11 12:05:00|11470.6|11470|11473.3|11472.4|11475.6|11474.7|11470.3|11469.5|488
1636632600000|2021-11-11 12:10:00|11473.2|11472.3|11473.7|11473.1|11475.3|11474.4|11472.9|11472.1|353
1636632900000|2021-11-11 12:15:00|11473.8|11472.9|11473.6|11473|11474.8|11474.2|11472.1|11471.5|312
1636633200000|2021-11-11 12:20:00|11473.7|11473.1|11467.7|11467.1|11475.2|11474.6|11467.6|11467|516
1636633500000|2021-11-11 12:25:00|11467.8|11467.2|11468.9|11468|11469.7|11469|11465.5|11464.6|457
1636633800000|2021-11-11 12:30:00|11469|11468.1|11466.7|11466.1|11469.9|11469.3|11465.7|11465|393
1636634100000|2021-11-11 12:35:00|11466.6|11466|11465.9|11465.3|11467.4|11466.8|11463.6|11463|396
1636634400000|2021-11-11 12:40:00|11465.8|11465.2|11464.8|11464.2|11467.4|11466.7|11463.6|11463|564
1636634700000|2021-11-11 12:45:00|11464.6|11464|11465.8|11465.2|11466|11465.4|11463.2|11462.5|413
1636635000000|2021-11-11 12:50:00|11466.1|11465.5|11465.4|11464.5|11467.3|11466.5|11464.8|11464.1|368
1636635300000|2021-11-11 12:55:00|11465.3|11464.7|11463.4|11462.5|11465.3|11464.7|11461.7|11461.1|467
1636635600000|2021-11-11 13:00:00|11463.5|11462.6|11460.7|11460.1|11463.5|11462.9|11460.3|11459.7|583
1636635900000|2021-11-11 13:05:00|11460.6|11460|11458.6|11457.7|11461.1|11460.5|11457.5|11456.9|475
1636636200000|2021-11-11 13:10:00|11458.7|11457.8|11460.5|11459.6|11460.6|11460|11457.1|11456.3|452
1636636500000|2021-11-11 13:15:00|11460.6|11459.7|11461.1|11460.5|11462.7|11462|11459.3|11458.5|461
1636636800000|2021-11-11 13:20:00|11460.9|11460.3|11464.3|11463.4|11466|11465.1|11460.2|11459.6|549
1636637100000|2021-11-11 13:25:00|11464.4|11463.5|11457.9|11457|11464.4|11463.5|11457.9|11457|451
1636637400000|2021-11-11 13:30:00|11458|11457.1|11462.2|11461.3|11463.9|11463.3|11457.4|11456.7|556
1636637700000|2021-11-11 13:35:00|11462.3|11461.4|11461.4|11460.5|11464.6|11463.9|11460.9|11460.2|384
1636638000000|2021-11-11 13:40:00|11461.3|11460.4|11460.5|11459.6|11462.9|11462.1|11460.1|11459.3|428
1636638300000|2021-11-11 13:45:00|11460.3|11459.7|11466.4|11465.5|11466.5|11465.6|11460.1|11459.2|531
1636638600000|2021-11-11 13:50:00|11466.3|11465.4|11460.3|11459.7|11466.3|11465.5|11460|11459.4|480
1636638900000|2021-11-11 13:55:00|11460.2|11459.6|11460.3|11459.4|11461|11460.2|11456.1|11455.4|500
1636639200000|2021-11-11 14:00:00|11460|11459.5|11465.6|11465|11466.5|11465.7|11457.3|11456.6|557
1636639500000|2021-11-11 14:05:00|11465.5|11464.9|11466.9|11466.3|11469.1|11468.4|11465.4|11464.8|493
1636639800000|2021-11-11 14:10:00|11467|11466.4|11468.4|11467.5|11470.6|11469.7|11466.9|11466.3|378
1636640100000|2021-11-11 14:15:00|11468.5|11467.6|11469.2|11468.3|11469.9|11469.2|11467.1|11466.5|513
1636640400000|2021-11-11 14:20:00|11469.1|11468.2|11469.4|11468.8|11470.5|11469.9|11468.1|11467.3|416
1636640700000|2021-11-11 14:25:00|11469.3|11468.7|11469.6|11469|11470.7|11470|11468.3|11467.7|529
1636641000000|2021-11-11 14:30:00|11470|11469.4|11467.4|11466.8|11470.3|11469.7|11466.9|11466.1|456
1636641300000|2021-11-11 14:35:00|11467.5|11466.9|11464|11463.1|11467.9|11467.3|11460.5|11459.9|620
1636641600000|2021-11-11 14:40:00|11463.8|11462.9|11467.1|11466.2|11467.9|11467.1|11462.5|11461.7|555
1636641900000|2021-11-11 14:45:00|11467|11466.1|11468.4|11467.5|11469.8|11468.9|11466.6|11465.9|525
1636642200000|2021-11-11 14:50:00|11468.3|11467.7|11473.5|11472.9|11473.9|11473.2|11466.9|11466.2|639
1636642500000|2021-11-11 14:55:00|11473.6|11473|11469.6|11468.7|11474.4|11473.7|11467.5|11466.8|690
1636642800000|2021-11-11 15:00:00|11469.5|11468.6|11467.4|11466.8|11469.7|11468.8|11466.6|11465.8|519
1636643100000|2021-11-11 15:05:00|11467.5|11466.6|11464.7|11463.8|11467.8|11467.2|11463|11462.1|446
1636643400000|2021-11-11 15:10:00|11464.6|11464.1|11467.4|11466.8|11469.6|11468.8|11464.6|11463.9|370
1636643700000|2021-11-11 15:15:00|11467.2|11466.6|11467.1|11466.2|11467.5|11466.7|11463.3|11462.6|492
1636644000000|2021-11-11 15:20:00|11466.8|11466.3|11463.5|11462.9|11466.9|11466.3|11462.4|11461.7|506
1636644300000|2021-11-11 15:25:00|11463.6|11463|11469|11468.4|11469|11468.4|11462.4|11461.8|461
1636644600000|2021-11-11 15:30:00|11468.9|11468.3|11471.2|11470.6|11472.6|11472|11467.5|11466.7|573
1636644900000|2021-11-11 15:35:00|11471.3|11470.3|11472.5|11471.9|11475.5|11474.6|11469.7|11469|606
1636645200000|2021-11-11 15:40:00|11472.4|11471.8|11475.4|11474.8|11477|11476.4|11471.1|11470.4|601
1636645500000|2021-11-11 15:45:00|11475.1|11474.5|11469.9|11469|11475.6|11475|11469.7|11468.8|573
1636645800000|2021-11-11 15:50:00|11469.8|11469.2|11475|11474.4|11477.7|11476.9|11469.4|11468.8|679
1636646100000|2021-11-11 15:55:00|11474.9|11474.3|11470.8|11469.9|11475|11474.4|11469.6|11468.7|748
1636646400000|2021-11-11 16:00:00|11470.7|11470.2|11469|11468.4|11471.2|11470.6|11467.5|11466.6|601
1636646700000|2021-11-11 16:05:00|11469.2|11468.3|11468.4|11467.8|11470.1|11469.3|11467.1|11466.5|425
1636647000000|2021-11-11 16:10:00|11468.5|11467.9|11469.2|11468.3|11469.2|11468.4|11466.1|11465.5|302
1636647300000|2021-11-11 16:15:00|11469.1|11468.2|11465.5|11464.6|11469.3|11468.7|11465.3|11464.4|312
1636647600000|2021-11-11 16:20:00|11465.6|11465|11465.4|11464.8|11466.6|11466|11464.9|11464|346
1636647900000|2021-11-11 16:25:00|11465.5|11464.9|11463|11462.1|11465.7|11464.9|11462.8|11461.9|347
1636648200000|2021-11-11 16:30:00|11462.9|11462|11462|11461.4|11463|11462.3|11459.9|11459.1|374
1636648500000|2021-11-11 16:35:00|11462.2|11461.3|11464.6|11463.7|11465|11464.2|11461.6|11460.8|282
1636648800000|2021-11-11 16:40:00|11464.4|11463.8|11467.6|11466.7|11468.7|11467.8|11461.8|11461.2|374
1636649100000|2021-11-11 16:45:00|11467.5|11466.6|11467.4|11466.8|11467.6|11466.9|11463|11462.4|450
1636649400000|2021-11-11 16:50:00|11467.3|11466.7|11467.3|11466.7|11469.3|11468.5|11466.6|11466|428
1636649700000|2021-11-11 16:55:00|11467|11466.4|11463.5|11462.9|11468.8|11467.9|11463.4|11462.8|393
1636650000000|2021-11-11 17:00:00|11463.6|11463|11465|11464.1|11466.8|11466.1|11463.5|11462.9|345
1636650300000|2021-11-11 17:05:00|11465.1|11464.2|11463.7|11463.1|11465.4|11464.5|11462.2|11461.5|312
1636650600000|2021-11-11 17:10:00|11463.6|11463|11462.1|11461.2|11463.8|11463.1|11461.4|11460.7|275
1636650900000|2021-11-11 17:15:00|11462|11461.1|11460.7|11459.8|11462|11461.2|11460.2|11459.5|283
1636651200000|2021-11-11 17:20:00|11460.6|11459.7|11459.5|11458.9|11461.1|11460.4|11458.7|11458.1|326
1636651500000|2021-11-11 17:25:00|11459.7|11458.8|11459.9|11459.3|11460.2|11459.6|11458.3|11457.6|260
1636651800000|2021-11-11 17:30:00|11460|11459.4|11461.2|11460.3|11461.5|11460.7|11459.2|11458.6|231
1636652100000|2021-11-11 17:35:00|11461|11460.1|11459.1|11458.2|11463|11462.1|11459|11458.1|247
1636652400000|2021-11-11 17:40:00|11459.2|11458.3|11455.6|11454.7|11459.2|11458.3|11454.9|11454|334
1636652700000|2021-11-11 17:45:00|11455.5|11454.6|11454.9|11454.3|11456.1|11455.4|11454.7|11454|284
1636653000000|2021-11-11 17:50:00|11455|11454.4|11451.7|11450.8|11455.6|11454.9|11451.5|11450.6|365
1636653300000|2021-11-11 17:55:00|11451.6|11450.7|11451.5|11450.6|11452.6|11451.9|11450.4|11449.7|339
1636653600000|2021-11-11 18:00:00|11451.6|11450.7|11452.6|11452|11453.1|11452.4|11451.4|11450.6|363
1636653900000|2021-11-11 18:05:00|11452.7|11452.1|11448.4|11447.5|11452.7|11452.1|11446.9|11446|351
1636654200000|2021-11-11 18:10:00|11448.5|11447.6|11449.1|11448.2|11449.7|11448.9|11447|11446.3|380
1636654500000|2021-11-11 18:15:00|11448.7|11447.8|11448.6|11447.7|11449.6|11448.8|11448.1|11447.2|276
1636654800000|2021-11-11 18:20:00|11448.7|11447.8|11449.6|11448.7|11450.1|11449.4|11448.1|11447.2|309
1636655100000|2021-11-11 18:25:00|11449.5|11448.6|11449.1|11448.5|11450.8|11450|11448.9|11448|264
1636655400000|2021-11-11 18:30:00|11449|11448.4|11451.2|11450.3|11451.6|11450.8|11448.5|11447.8|290
1636655700000|2021-11-11 18:35:00|11451.3|11450.4|11450.6|11449.7|11451.7|11451|11450.5|11449.7|133
1636656000000|2021-11-11 18:40:00|11450.2|11449.6|11452.3|11451.4|11452.9|11452.1|11449.9|11449|286
1636656300000|2021-11-11 18:45:00|11452.2|11451.3|11451.7|11450.8|11452.6|11451.7|11451.1|11450.3|168
1636656600000|2021-11-11 18:50:00|11451.6|11450.7|11449.9|11449|11451.6|11450.7|11449.7|11448.8|194
1636656900000|2021-11-11 18:55:00|11449.8|11448.9|11449.4|11448.5|11450.1|11449.2|11448.2|11447.4|208
1636657200000|2021-11-11 19:00:00|11449.3|11448.4|11449.2|11448.3|11449.8|11448.9|11447.7|11446.8|217
1636657500000|2021-11-11 19:05:00|11449.1|11448.2|11448.6|11447.7|11449.3|11448.4|11446.1|11445.2|253
1636657800000|2021-11-11 19:10:00|11448.5|11447.6|11450.3|11449.7|11450.6|11449.8|11447.8|11447|208
1636658100000|2021-11-11 19:15:00|11450.6|11449.8|11450.1|11449.2|11451.8|11450.9|11449.6|11448.9|239
1636658400000|2021-11-11 19:20:00|11450.2|11449.3|11449.5|11448.6|11450.7|11449.8|11449.1|11448.2|233
1636658700000|2021-11-11 19:25:00|11449.8|11448.9|11448.6|11448|11449.8|11449|11448|11447.2|267
1636659000000|2021-11-11 19:30:00|11448.5|11447.9|11449.8|11449.2|11450|11449.3|11448.3|11447.4|254
1636659300000|2021-11-11 19:35:00|11449.9|11449.3|11447.6|11446.7|11450.5|11449.6|11447|11446.2|264
1636659600000|2021-11-11 19:40:00|11447.5|11446.6|11446.5|11445.9|11447.5|11446.6|11446.1|11445.3|198
1636659900000|2021-11-11 19:45:00|11446.7|11445.8|11445.9|11445|11446.8|11446.1|11445.5|11444.7|166
1636660200000|2021-11-11 19:50:00|11445.8|11444.9|11445.9|11445.3|11446.3|11445.5|11445.3|11444.6|160
1636660500000|2021-11-11 19:55:00|11446.1|11445.2|11445.7|11444.8|11446.9|11446|11445|11444.1|378
1636660800000|2021-11-11 20:00:00|11445.9|11445|11445.2|11444.3|11446.3|11445.5|11445|11444.1|258
1636661100000|2021-11-11 20:05:00|11445.1|11444.2|11444.2|11443.3|11445.9|11445|11444|11443.1|147
1636661400000|2021-11-11 20:10:00|11443.8|11442.9|11445.6|11444.7|11445.7|11444.8|11443.5|11442.6|149
1636661700000|2021-11-11 20:15:00|11445.4|11444.8|11448.7|11447.8|11448.8|11447.9|11445.3|11444.6|197
1636662000000|2021-11-11 20:20:00|11448.6|11447.7|11449.2|11448.3|11449.5|11448.6|11448|11447.1|119
1636662300000|2021-11-11 20:25:00|11449.1|11448.2|11448.6|11447.7|11449.2|11448.3|11448.3|11447.4|88
1636662600000|2021-11-11 20:30:00|11448.7|11447.8|11446|11445.4|11448.7|11447.9|11446|11445.2|146
1636662900000|2021-11-11 20:35:00|11446.2|11445.3|11447.3|11446.4|11447.5|11446.7|11445.6|11444.7|186
1636663200000|2021-11-11 20:40:00|11447.2|11446.3|11448.4|11447.5|11449|11448.1|11447.1|11446.2|143
1636663500000|2021-11-11 20:45:00|11448.5|11447.6|11447.7|11446.8|11449.4|11448.5|11446.9|11446|180
1636663800000|2021-11-11 20:50:00|11447.6|11447|11446.1|11445.2|11448|11447.1|11445.9|11445|174
1636664100000|2021-11-11 20:55:00|11446|11445.1|11447.6|11446.7|11447.7|11446.9|11445.3|11444.4|263
1636664400000|2021-11-11 21:00:00|11447.7|11446.8|11446.2|11445.3|11447.7|11446.8|11445.8|11444.9|238
1636664700000|2021-11-11 21:05:00|11446.1|11445.2|11446.9|11446|11447|11446.1|11445.8|11444.9|73
1636665000000|2021-11-11 21:10:00|11446.8|11445.9|11447.2|11446.3|11447.6|11446.8|11446.5|11445.6|93
1636665300000|2021-11-11 21:15:00|11447.3|11446.4|11448.4|11447.5|11448.7|11447.8|11447.2|11446.3|93
1636665600000|2021-11-11 21:20:00|11448.3|11447.4|11449.3|11448.4|11449.7|11448.9|11448.2|11447.3|93
1636665900000|2021-11-11 21:25:00|11449.4|11448.5|11449.6|11448.7|11449.8|11448.9|11449.1|11448.3|75
1636666200000|2021-11-11 21:30:00|11449.5|11448.6|11449.3|11448.4|11449.8|11448.9|11449.1|11448.2|107
1636666500000|2021-11-11 21:35:00|11449.1|11448.2|11450.2|11449.3|11450.2|11449.4|11448.9|11448|104
1636666800000|2021-11-11 21:40:00|11450.1|11449.2|11448.2|11447.3|11450.2|11449.4|11448|11447.1|97
1636667100000|2021-11-11 21:45:00|11448.1|11447.2|11448.1|11447.2|11448.6|11447.7|11447.2|11446.3|155
1636667400000|2021-11-11 21:50:00|11448.2|11447.3|11449.3|11448.4|11449.5|11448.5|11447.9|11447|153
1636667700000|2021-11-11 21:55:00|11449.4|11448.5|11450.4|11448.8|11450.8|11449.2|11449.3|11447.9|318
1636668000000|2021-11-11 22:00:00|11450.6|11448.6|11452|11445|11454.7|11451.6|11450.6|11443.7|200
1636668300000|2021-11-11 22:05:00|11452.9|11445.9|11452.8|11445.8|11454.9|11449.5|11452.3|11445.3|129
1636668600000|2021-11-11 22:10:00|11453.1|11446.1|11453.4|11446.4|11455.2|11448.2|11452|11445|197
1636668900000|2021-11-11 22:15:00|11453.1|11446.1|11451.4|11447|11454.3|11447.5|11450.4|11444.2|265
1636669200000|2021-11-11 22:20:00|11451|11447.2|11451.1|11448.2|11455.4|11449.8|11450.4|11444.9|402
1636669500000|2021-11-11 22:25:00|11450.9|11448|11451.8|11444.8|11453.6|11448.2|11450.7|11444.3|259
1636669800000|2021-11-11 22:30:00|11451.7|11444.7|11451.3|11447.4|11452.9|11447.9|11450.8|11443.8|320
1636670100000|2021-11-11 22:35:00|11451.2|11447.5|11450.8|11448.6|11451.5|11449.1|11450.5|11447.1|230
1636670400000|2021-11-11 22:40:00|11450.9|11448.5|11450.8|11448.7|11451.1|11449.2|11450.4|11448.5|211
1636670700000|2021-11-11 22:45:00|11451.3|11449|11451|11448.1|11451.3|11449.2|11449.6|11447.2|301
1636671000000|2021-11-11 22:50:00|11450.9|11448.2|11450.2|11448|11451.1|11448.5|11449.6|11447.5|229
1636671300000|2021-11-11 22:55:00|11449.8|11448.2|11450.1|11448.5|11450.6|11448.7|11449.7|11447.9|200
1636671600000|2021-11-11 23:00:00|11450.2|11448.4|11449.4|11448.2|11450.4|11448.4|11448.8|11447.6|376
1636671900000|2021-11-11 23:05:00|11449.3|11448.1|11448.1|11447|11449.5|11448.3|11447.6|11446.6|347
1636672200000|2021-11-11 23:10:00|11448|11446.9|11447.4|11446.2|11448.5|11447.2|11447.2|11446.2|244
1636672500000|2021-11-11 23:15:00|11447.2|11446.3|11447.4|11446.5|11448.3|11447.4|11447.2|11446.3|210
1636672800000|2021-11-11 23:20:00|11447.5|11446.4|11447.4|11446.2|11448.7|11447.5|11447.4|11446.2|372
1636673100000|2021-11-11 23:25:00|11447.3|11446.1|11448.8|11447.9|11448.9|11448|11447|11445.9|250
1636673400000|2021-11-11 23:30:00|11448.9|11448|11448.2|11446.9|11449|11448.1|11447.4|11446.2|214
1636673700000|2021-11-11 23:35:00|11448.1|11447.2|11448.1|11446.9|11448.4|11447.3|11447.3|11446.2|307
1636674000000|2021-11-11 23:40:00|11448|11446.4|11448.2|11447.3|11448.4|11447.4|11447.1|11446|291
1636674300000|2021-11-11 23:45:00|11448.1|11447.2|11448.1|11447.2|11448.4|11447.5|11447.2|11446.3|233
1636674600000|2021-11-11 23:50:00|11448|11447.1|11447.8|11446.9|11448.1|11447.1|11447.4|11446.5|123
1636674900000|2021-11-11 23:55:00|11448.1|11447|11448.1|11447.2|11448.5|11447.6|11447.8|11446.9|123
1636675200000|2021-11-12 00:00:00|11448.2|11447.3|11445.4|11444.5|11448.5|11447.6|11444.7|11443.8|270
1636675500000|2021-11-12 00:05:00|11445.6|11444.7|11444.6|11443.7|11446.3|11445.4|11444.2|11443.4|175
1636675800000|2021-11-12 00:10:00|11444.5|11443.6|11445.4|11444.8|11446.2|11445.5|11444.5|11443.6|135
1636676100000|2021-11-12 00:15:00|11445.3|11444.7|11446|11445.4|11446.8|11446|11445.3|11444.6|243
1636676400000|2021-11-12 00:20:00|11446.1|11445.5|11447.5|11446.9|11448.8|11448|11446|11445.4|177
1636676700000|2021-11-12 00:25:00|11447.4|11446.8|11442.7|11441.8|11447.5|11446.9|11442.6|11441.7|245
1636677000000|2021-11-12 00:30:00|11442.6|11441.7|11443.5|11442.6|11444|11443.2|11442.6|11441.7|147
1636677300000|2021-11-12 00:35:00|11443.4|11442.5|11446.5|11445.6|11447.1|11446.2|11443|11442.1|152
1636677600000|2021-11-12 00:40:00|11446.4|11445.5|11445.4|11444.5|11446.5|11445.8|11445|11444.1|119
1636677900000|2021-11-12 00:45:00|11445.5|11444.6|11446.2|11445.3|11446.8|11445.9|11445.3|11444.5|150
1636678200000|2021-11-12 00:50:00|11446.1|11445.2|11444.3|11443.4|11446.5|11445.8|11443.8|11443.1|257
1636678500000|2021-11-12 00:55:00|11444.8|11443.9|11441.5|11440.6|11445.1|11444.4|11441.1|11440.3|334
1636678800000|2021-11-12 01:00:00|11441.4|11440.5|11440.5|11439.6|11443.7|11442.8|11439|11438.4|316
1636679100000|2021-11-12 01:05:00|11440.2|11439.5|11441|11440.1|11441.6|11440.9|11440|11439.1|221
1636679400000|2021-11-12 01:10:00|11440.9|11440.3|11438.9|11438|11443|11442.3|11437.9|11437.1|304
1636679700000|2021-11-12 01:15:00|11439|11438.1|11438.4|11437.8|11441.1|11440.5|11438.4|11437.8|294
1636680000000|2021-11-12 01:20:00|11438.5|11437.9|11438.5|11437.9|11439.6|11439|11438.1|11437.5|143
1636680300000|2021-11-12 01:25:00|11438.4|11437.8|11437.6|11436.7|11438.6|11437.9|11437.4|11436.6|194
1636680600000|2021-11-12 01:30:00|11437.7|11436.8|11437|11436.4|11438.7|11438|11436.9|11436|365
1636680900000|2021-11-12 01:35:00|11437.1|11436.5|11436.7|11435.8|11437.5|11436.7|11436.5|11435.7|189
1636681200000|2021-11-12 01:40:00|11436.6|11436|11439.4|11438.8|11439.7|11438.9|11436.4|11435.6|196
1636681500000|2021-11-12 01:45:00|11439.3|11438.7|11438.2|11437.3|11439.7|11438.9|11437.4|11436.8|237
1636681800000|2021-11-12 01:50:00|11438.1|11437.5|11437.3|11436.7|11438.5|11437.9|11436.9|11436.2|205
1636682100000|2021-11-12 01:55:00|11437.2|11436.6|11439.1|11438.5|11439.8|11439.1|11436.8|11436.1|195
1636682400000|2021-11-12 02:00:00|11439|11438.4|11439.5|11438.9|11439.8|11439|11438.8|11438.1|134
1636682700000|2021-11-12 02:05:00|11439.6|11439|11439|11438.4|11439.6|11439|11437.7|11437.1|131
1636683000000|2021-11-12 02:10:00|11438.9|11438.3|11438.1|11437.5|11440.1|11439.4|11437.9|11437.2|175
1636683300000|2021-11-12 02:15:00|11438|11437.4|11438.3|11437.4|11439|11438.3|11437.9|11437.3|165
1636683600000|2021-11-12 02:20:00|11438.2|11437.3|11437.6|11437|11438.2|11437.3|11436.7|11435.8|205
1636683900000|2021-11-12 02:25:00|11437.4|11436.8|11438.7|11438.1|11439.1|11438.4|11437.4|11436.8|226
1636684200000|2021-11-12 02:30:00|11438.8|11438.2|11439.2|11438.3|11439.7|11438.9|11437.6|11436.8|219
1636684500000|2021-11-12 02:35:00|11439|11438.4|11438.6|11438|11439.3|11438.7|11438|11437.3|148
1636684800000|2021-11-12 02:40:00|11438.5|11437.9|11440|11439.4|11440.4|11439.8|11438.4|11437.7|149
1636685100000|2021-11-12 02:45:00|11440.1|11439.5|11441.7|11441.1|11442.2|11441.5|11440|11439.4|219
1636685400000|2021-11-12 02:50:00|11441.8|11441.2|11441.3|11440.7|11443.3|11442.6|11441.3|11440.7|163
1636685700000|2021-11-12 02:55:00|11441.2|11440.6|11441|11440.4|11441.9|11441.1|11440.9|11440.3|116
1636686000000|2021-11-12 03:00:00|11440.9|11440.3|11437.6|11436.7|11440.9|11440.3|11437.3|11436.6|284
1636686300000|2021-11-12 03:05:00|11437.5|11436.9|11437.6|11437|11438.3|11437.5|11436.9|11436.3|190
1636686600000|2021-11-12 03:10:00|11437.8|11436.9|11438.9|11438.3|11439.2|11438.3|11437.8|11436.9|165
1636686900000|2021-11-12 03:15:00|11438.8|11438.2|11440|11439.1|11440.3|11439.6|11438.6|11437.8|106
1636687200000|2021-11-12 03:20:00|11439.8|11439.2|11438.8|11437.9|11440|11439.3|11438.6|11437.9|136
1636687500000|2021-11-12 03:25:00|11438.7|11438.1|11438.9|11438|11439.4|11438.7|11438|11437.3|167
1636687800000|2021-11-12 03:30:00|11438.7|11438.1|11439.7|11439.1|11439.8|11439.2|11438.1|11437.4|167
1636688100000|2021-11-12 03:35:00|11439.9|11439|11439.9|11439|11440.9|11440|11439.2|11438.5|163
1636688400000|2021-11-12 03:40:00|11439.8|11438.9|11439.9|11439|11440.4|11439.7|11439.6|11438.8|157
1636688700000|2021-11-12 03:45:00|11440|11439.1|11439.5|11438.6|11440.2|11439.4|11439.3|11438.5|145
1636689000000|2021-11-12 03:50:00|11439.6|11438.7|11439.3|11438.7|11440.2|11439.5|11438.9|11438.2|170
1636689300000|2021-11-12 03:55:00|11439.4|11438.8|11439.7|11439.1|11439.7|11439.1|11439|11438.3|149
1636689600000|2021-11-12 04:00:00|11439.6|11439|11438.9|11438|11439.8|11439.1|11438.7|11437.9|163
1636689900000|2021-11-12 04:05:00|11438.8|11437.9|11438.2|11437.3|11439.2|11438.5|11437.7|11437|120
1636690200000|2021-11-12 04:10:00|11438.1|11437.2|11438.2|11437.6|11438.8|11438|11438|11437.1|101
1636690500000|2021-11-12 04:15:00|11438.1|11437.5|11439.2|11438.6|11439.5|11438.6|11438|11437.4|105
1636690800000|2021-11-12 04:20:00|11439.1|11438.5|11439.7|11439.1|11439.8|11439.1|11439.1|11438.4|84
1636691100000|2021-11-12 04:25:00|11439.6|11439|11439.8|11438.9|11440|11439.3|11439.2|11438.5|124
1636691400000|2021-11-12 04:30:00|11440|11439.1|11440|11439.1|11440.5|11439.7|11439.6|11439|166
1636691700000|2021-11-12 04:35:00|11439.9|11439|11440.4|11439.5|11440.6|11439.9|11439.6|11438.9|81
1636692000000|2021-11-12 04:40:00|11440.5|11439.6|11440.2|11439.6|11440.6|11440|11439.2|11438.4|105
1636692300000|2021-11-12 04:45:00|11440.3|11439.7|11439.8|11438.9|11440.4|11439.7|11439.1|11438.4|72
1636692600000|2021-11-12 04:50:00|11439.7|11438.8|11439.6|11439|11440.7|11440|11439|11438.2|137
1636692900000|2021-11-12 04:55:00|11439.5|11438.9|11442.3|11441.4|11442.3|11441.6|11439|11438.4|310
1636693200000|2021-11-12 05:00:00|11442.4|11441.5|11439.9|11439|11442.4|11441.6|11439.9|11439|179
1636693500000|2021-11-12 05:05:00|11440|11439.1|11441|11440.1|11441|11440.1|11439.5|11438.8|94
1636693800000|2021-11-12 05:10:00|11440.9|11440|11440.3|11439.4|11441|11440.1|11439.6|11438.7|177
1636694100000|2021-11-12 05:15:00|11440.4|11439.5|11440.8|11439.9|11441|11440.1|11440.2|11439.3|174
1636694400000|2021-11-12 05:20:00|11440.7|11439.8|11440.8|11439.9|11441.1|11440.4|11440|11439.1|211
1636694700000|2021-11-12 05:25:00|11440.7|11439.8|11441.3|11440.4|11441.9|11441|11440.1|11439.2|220
1636695000000|2021-11-12 05:30:00|11441.4|11440.5|11442.6|11441.7|11443.2|11442.5|11441.4|11440.5|266
1636695300000|2021-11-12 05:35:00|11442.7|11441.8|11443.3|11442.4|11443.4|11442.8|11441.8|11441|189
1636695600000|2021-11-12 05:40:00|11443.2|11442.3|11443.3|11442.4|11443.7|11442.8|11442.3|11441.4|205
1636695900000|2021-11-12 05:45:00|11443.2|11442.7|11443.3|11442.7|11443.8|11443.1|11442.7|11441.8|169
1636696200000|2021-11-12 05:50:00|11443.2|11442.6|11443.8|11442.9|11444.4|11443.6|11443.2|11442.5|197
1636696500000|2021-11-12 05:55:00|11443.6|11443|11444.3|11443.4|11444.8|11444|11443.5|11442.7|263
1636696800000|2021-11-12 06:00:00|11444.2|11443.3|11443.4|11442.5|11444.7|11444|11442.8|11442|247
1636697100000|2021-11-12 06:05:00|11443.3|11442.4|11442.6|11441.7|11443.9|11443|11441.9|11441.1|260
1636697400000|2021-11-12 06:10:00|11442.4|11441.8|11441.6|11441|11442.8|11441.9|11441.5|11440.8|189
1636697700000|2021-11-12 06:15:00|11441.9|11441.2|11442.3|11441.7|11442.3|11441.7|11440.8|11440.1|206
1636698000000|2021-11-12 06:20:00|11442.4|11441.8|11442.4|11441.5|11443|11442.2|11442.1|11441.3|144
1636698300000|2021-11-12 06:25:00|11442.3|11441.4|11442.8|11442.2|11443.9|11443.1|11442|11441.3|237
1636698600000|2021-11-12 06:30:00|11442.6|11442|11443.7|11443.1|11444.4|11443.7|11442.6|11441.9|227
1636698900000|2021-11-12 06:35:00|11443.6|11443|11444.7|11444.1|11445.3|11444.6|11443.6|11443|160
1636699200000|2021-11-12 06:40:00|11444.8|11444.2|11445.4|11444.5|11445.6|11444.8|11444.5|11443.7|206
1636699500000|2021-11-12 06:45:00|11445.5|11444.9|11444.9|11444.3|11445.8|11445|11444.5|11443.6|215
1636699800000|2021-11-12 06:50:00|11445|11444.4|11445.7|11445.1|11445.9|11445.2|11445|11444.2|189
1636700100000|2021-11-12 06:55:00|11445.8|11445.2|11445.8|11444.9|11446.2|11445.4|11445.3|11444.6|154
1636700400000|2021-11-12 07:00:00|11445.5|11444.6|11442.8|11441.9|11445.6|11445|11442.3|11441.4|416
1636700700000|2021-11-12 07:05:00|11442.5|11441.7|11444.7|11443.8|11444.8|11444|11441.7|11440.8|278
1636701000000|2021-11-12 07:10:00|11444.6|11443.7|11442.8|11441.9|11444.9|11444|11442|11441.2|306
1636701300000|2021-11-12 07:15:00|11442.7|11441.8|11445.7|11444.8|11445.8|11444.9|11442.1|11441.4|283
1636701600000|2021-11-12 07:20:00|11445.6|11444.7|11446.9|11446|11447.6|11446.7|11444.3|11443.6|369
1636701900000|2021-11-12 07:25:00|11447|11446.1|11446.7|11445.8|11448|11447.3|11445.1|11444.4|394
1636702200000|2021-11-12 07:30:00|11446.6|11445.7|11450.2|11449.6|11450.4|11449.8|11445.6|11444.9|328
1636702500000|2021-11-12 07:35:00|11450.1|11449.5|11450.2|11449.6|11450.5|11449.8|11449|11448.2|319
1636702800000|2021-11-12 07:40:00|11450.1|11449.5|11454.8|11454.2|11455|11454.2|11450.1|11449.3|439
1636703100000|2021-11-12 07:45:00|11454.7|11454.1|11452.8|11451.9|11455.1|11454.4|11452.8|11451.9|347
1636703400000|2021-11-12 07:50:00|11452.9|11452|11456.1|11455.2|11456.6|11455.8|11451.8|11451.1|379
1636703700000|2021-11-12 07:55:00|11455.6|11455|11451.3|11450.4|11455.7|11455|11450.6|11449.8|577
1636704000000|2021-11-12 08:00:00|11451.2|11450.3|11450|11449.1|11453.3|11452.4|11448.2|11447.4|665
1636704300000|2021-11-12 08:05:00|11449.9|11449.3|11445.7|11444.8|11450.3|11449.6|11445.2|11444.4|631
1636704600000|2021-11-12 08:10:00|11445.5|11444.6|11445.1|11444.2|11448|11447.1|11445|11444.1|533
1636704900000|2021-11-12 08:15:00|11445|11444.1|11447.7|11446.8|11447.8|11446.9|11443.7|11442.8|498
1636705200000|2021-11-12 08:20:00|11447.8|11446.9|11446.3|11445.4|11448.4|11447.6|11446|11445.3|357
1636705500000|2021-11-12 08:25:00|11446.2|11445.3|11446.9|11446|11446.9|11446.1|11444.4|11443.7|418
1636705800000|2021-11-12 08:30:00|11446.8|11445.9|11450.8|11449.9|11450.8|11450.2|11445.3|11444.5|480
1636706100000|2021-11-12 08:35:00|11450.9|11450|11446.2|11445.3|11451.2|11450.3|11444.8|11443.9|597
1636706400000|2021-11-12 08:40:00|11446.1|11445.2|11451.4|11450.5|11452.6|11451.7|11444.9|11444.2|548
1636706700000|2021-11-12 08:45:00|11451.3|11450.4|11452.6|11451.7|11455.4|11454.5|11448.8|11448|535
1636707000000|2021-11-12 08:50:00|11452.3|11451.4|11454.1|11453.2|11454.5|11453.6|11450.1|11449.3|528
1636707300000|2021-11-12 08:55:00|11454|11453.1|11454.5|11453.9|11455.8|11455.1|11453|11452.4|576
1636707600000|2021-11-12 09:00:00|11454.4|11453.8|11448.3|11447.4|11454.9|11454|11448.2|11447.3|535
1636707900000|2021-11-12 09:05:00|11448.4|11447.5|11444.8|11443.9|11449.2|11448.4|11443.6|11442.8|513
1636708200000|2021-11-12 09:10:00|11444.7|11443.8|11444.2|11443.3|11446.7|11445.9|11444.2|11443.3|480
1636708500000|2021-11-12 09:15:00|11444.3|11443.4|11443.6|11442.7|11444.4|11443.6|11439.5|11438.7|584
1636708800000|2021-11-12 09:20:00|11443.5|11442.6|11444.3|11443.4|11445.2|11444.6|11439.2|11438.4|511
1636709100000|2021-11-12 09:25:00|11444|11443.1|11444.8|11443.9|11445|11444.2|11442.5|11441.9|439
1636709400000|2021-11-12 09:30:00|11444.5|11443.8|11441.7|11440.8|11444.7|11443.8|11440.7|11439.8|455
1636709700000|2021-11-12 09:35:00|11441.8|11440.9|11442.3|11441.4|11442.8|11441.9|11440.8|11440|395
1636710000000|2021-11-12 09:40:00|11442.1|11441.2|11438.7|11437.8|11442.5|11441.8|11438.4|11437.8|482
1636710300000|2021-11-12 09:45:00|11438.6|11437.7|11443.4|11442.5|11444.7|11443.8|11437.8|11436.9|542
1636710600000|2021-11-12 09:50:00|11443.3|11442.4|11445.4|11444.5|11445.7|11445.1|11442.9|11442.1|370
1636710900000|2021-11-12 09:55:00|11445.5|11444.6|11443.1|11442.2|11446|11445.2|11443|11442.1|404
1636711200000|2021-11-12 10:00:00|11443.2|11442.3|11438.7|11437.8|11443.3|11442.4|11438.2|11437.3|491
1636711500000|2021-11-12 10:05:00|11438.6|11437.7|11440.5|11439.9|11441.6|11440.9|11437.6|11437|411
1636711800000|2021-11-12 10:10:00|11440.6|11440|11441.5|11440.6|11442.2|11441.4|11439.1|11438.4|407
1636712100000|2021-11-12 10:15:00|11441.3|11440.7|11443.8|11442.9|11444.2|11443.4|11441.1|11440.4|454
1636712400000|2021-11-12 10:20:00|11443.9|11443|11445.8|11444.9|11446.3|11445.4|11443.6|11443|352
1636712700000|2021-11-12 10:25:00|11445.5|11445.1|11446.8|11445.9|11448.2|11447.5|11445.1|11444.3|450
1636713000000|2021-11-12 10:30:00|11447.1|11446.2|11448.6|11447.7|11449.3|11448.6|11446.4|11445.6|380
1636713300000|2021-11-12 10:35:00|11448.7|11447.8|11446.8|11445.9|11448.9|11448.1|11446|11445.2|340
1636713600000|2021-11-12 10:40:00|11446.7|11445.8|11445.3|11444.4|11446.9|11446|11444.6|11443.8|404
1636713900000|2021-11-12 10:45:00|11445.1|11444.2|11443.8|11442.9|11445.8|11444.9|11443.2|11442.4|293
1636714200000|2021-11-12 10:50:00|11444.1|11443.2|11444.2|11443.6|11445.1|11444.5|11442.4|11441.8|322
1636714500000|2021-11-12 10:55:00|11444.1|11443.5|11442.2|11441.3|11445.4|11444.7|11441.7|11440.8|380
1636714800000|2021-11-12 11:00:00|11442.3|11441.4|11441.1|11440.5|11443.4|11442.5|11440.7|11439.9|345
1636715100000|2021-11-12 11:05:00|11441.2|11440.6|11444.5|11443.6|11444.9|11444|11440.7|11440|307
1636715400000|2021-11-12 11:10:00|11444.4|11443.5|11442.7|11441.8|11446.7|11445.9|11442.5|11441.7|375
1636715700000|2021-11-12 11:15:00|11442.5|11441.6|11440.2|11439.3|11443.1|11442.5|11439.8|11438.9|380
1636716000000|2021-11-12 11:20:00|11440.3|11439.4|11440.6|11439.7|11442.8|11441.9|11439.7|11439|403
1636716300000|2021-11-12 11:25:00|11440.3|11439.4|11444.7|11443.8|11445.3|11444.6|11440.1|11439.2|336
1636716600000|2021-11-12 11:30:00|11444.4|11443.6|11446.5|11445.6|11448.3|11447.6|11444.4|11443.6|390
1636716900000|2021-11-12 11:35:00|11446.6|11445.7|11450.6|11450|11450.7|11450|11446.3|11445.6|360
1636717200000|2021-11-12 11:40:00|11450.5|11449.9|11452.5|11451.6|11452.5|11451.8|11448.9|11448.1|411
1636717500000|2021-11-12 11:45:00|11452.2|11451.5|11450.6|11450|11453.3|11452.4|11450.4|11449.8|415
1636717800000|2021-11-12 11:50:00|11450.8|11449.9|11450.9|11450|11452.4|11451.5|11450.3|11449.5|283
1636718100000|2021-11-12 11:55:00|11451|11450.1|11450.4|11449.5|11451.4|11450.8|11449.4|11448.6|303
1636718400000|2021-11-12 12:00:00|11450.3|11449.4|11450.4|11449.5|11450.9|11450.2|11448.6|11447.7|359
1636718700000|2021-11-12 12:05:00|11450.3|11449.4|11447.4|11446.8|11450.3|11449.6|11447.3|11446.7|334
1636719000000|2021-11-12 12:10:00|11447.5|11446.9|11448.1|11447.5|11448.8|11448|11446.6|11445.9|385
1636719300000|2021-11-12 12:15:00|11448|11447.4|11453.8|11453.2|11453.9|11453.3|11447.4|11446.8|438
1636719600000|2021-11-12 12:20:00|11453.7|11453.1|11452.6|11452|11455.6|11454.8|11452.1|11451.5|458
1636719900000|2021-11-12 12:25:00|11452.5|11451.9|11454.2|11453.6|11455.2|11454.5|11452|11451.3|431
1636720200000|2021-11-12 12:30:00|11454.3|11453.4|11453.2|11452.3|11455.7|11455.1|11452.5|11451.8|436
1636720500000|2021-11-12 12:35:00|11453|11452.4|11450.4|11449.5|11453.9|11453.2|11450.3|11449.5|462
1636720800000|2021-11-12 12:40:00|11450.3|11449.7|11448.6|11448|11450.4|11449.7|11448|11447.2|437
1636721100000|2021-11-12 12:45:00|11448.5|11447.9|11448.4|11447.8|11449.2|11448.6|11447|11446.3|386
1636721400000|2021-11-12 12:50:00|11448.5|11447.9|11450.6|11449.7|11450.9|11450.1|11446.3|11445.4|437
1636721700000|2021-11-12 12:55:00|11450.5|11449.6|11448.2|11447.3|11450.6|11449.7|11446.8|11446|545
1636722000000|2021-11-12 13:00:00|11448.1|11447.2|11447.9|11447.3|11449.5|11448.9|11446.9|11446.1|538
1636722300000|2021-11-12 13:05:00|11448|11447.4|11450|11449.4|11450|11449.4|11447.5|11446.6|491
1636722600000|2021-11-12 13:10:00|11450.1|11449.5|11448.3|11447.7|11451.1|11450.3|11448.1|11447.2|440
1636722900000|2021-11-12 13:15:00|11448.6|11447.8|11447.9|11447|11448.9|11448.3|11445.8|11445.2|519
1636723200000|2021-11-12 13:20:00|11447.8|11447.2|11448|11447.4|11448.7|11447.9|11446.8|11446.1|405
1636723500000|2021-11-12 13:25:00|11448.2|11447.6|11451.3|11450.7|11454.1|11453.4|11447.8|11447.2|583
1636723800000|2021-11-12 13:30:00|11451.2|11450.6|11450.1|11449.5|11452.2|11451.6|11449.2|11448.5|472
1636724100000|2021-11-12 13:35:00|11450|11449.4|11448|11447.1|11450.7|11450|11446.9|11446.1|534
1636724400000|2021-11-12 13:40:00|11448.1|11447.2|11447|11446.1|11449.2|11448.6|11445.3|11444.6|561
1636724700000|2021-11-12 13:45:00|11447.1|11446.2|11448.3|11447.7|11449.3|11448.4|11447|11446.2|387
1636725000000|2021-11-12 13:50:00|11448.4|11447.8|11448|11447.4|11449.4|11448.8|11446.9|11446.2|496
1636725300000|2021-11-12 13:55:00|11448.1|11447.5|11446.3|11445.4|11448.1|11447.5|11445.2|11444.6|487
1636725600000|2021-11-12 14:00:00|11446.2|11445.3|11447.2|11446.6|11448.1|11447.4|11442.4|11441.7|536
1636725900000|2021-11-12 14:05:00|11447.1|11446.5|11447.5|11446.6|11449.7|11448.9|11446.1|11445.2|502
1636726200000|2021-11-12 14:10:00|11447.6|11446.7|11442.4|11441.5|11448.1|11447.2|11440.4|11439.6|626
1636726500000|2021-11-12 14:15:00|11442.3|11441.8|11444.3|11443.4|11447.1|11446.3|11440.1|11439.5|691
1636726800000|2021-11-12 14:20:00|11444.2|11443.3|11440.4|11439.5|11444.3|11443.5|11439.3|11438.6|588
1636727100000|2021-11-12 14:25:00|11440.6|11439.7|11441.6|11440.7|11445|11444.2|11440.3|11439.4|674
1636727400000|2021-11-12 14:30:00|11441.7|11440.8|11437.9|11437.3|11441.7|11441|11433.3|11432.4|861
1636727700000|2021-11-12 14:35:00|11438|11437.1|11436.9|11436.3|11440.6|11440|11435.2|11434.3|750
1636728000000|2021-11-12 14:40:00|11437|11436.4|11435.6|11435|11438.1|11437.3|11435.4|11434.6|629
1636728300000|2021-11-12 14:45:00|11435.8|11434.9|11439.7|11438.8|11440|11439.1|11435.2|11434.6|573
1636728600000|2021-11-12 14:50:00|11439.6|11438.7|11438|11437.1|11439.6|11438.8|11436.6|11436|651
1636728900000|2021-11-12 14:55:00|11438.1|11437.2|11437.4|11436.5|11441.1|11440.4|11436.5|11435.6|759
1636729200000|2021-11-12 15:00:00|11437.7|11436.8|11446.2|11445.3|11452.9|11452|11437.5|11436.6|1252
1636729500000|2021-11-12 15:05:00|11446|11445.4|11448.5|11447.9|11449.7|11448.9|11444.8|11444.1|927
1636729800000|2021-11-12 15:10:00|11448.7|11447.8|11454.5|11453.6|11454.5|11453.6|11447.3|11446.6|1020
1636730100000|2021-11-12 15:15:00|11454.6|11453.7|11460.4|11459.5|11462.7|11461.8|11451.6|11450.7|964
1636730400000|2021-11-12 15:20:00|11460.2|11459.3|11453.5|11452.6|11461.3|11460.5|11452|11451.1|941
1636730700000|2021-11-12 15:25:00|11453.8|11452.9|11451.1|11450.2|11454.1|11453.2|11447.9|11447|857
1636731000000|2021-11-12 15:30:00|11451|11450.4|11446.5|11445.9|11452.7|11451.9|11446.2|11445.6|786
1636731300000|2021-11-12 15:35:00|11446.6|11445.7|11444.3|11443.7|11447.7|11446.8|11444.3|11443.5|704
1636731600000|2021-11-12 15:40:00|11444.5|11443.6|11443.8|11442.9|11447.8|11446.9|11442.9|11442|672
1636731900000|2021-11-12 15:45:00|11443.9|11443|11443.7|11442.8|11448.3|11447.4|11443.1|11442.3|754
1636732200000|2021-11-12 15:50:00|11443.6|11442.7|11442.2|11441.6|11447.7|11447.1|11441.7|11440.8|765
1636732500000|2021-11-12 15:55:00|11442.3|11441.7|11444.5|11443.9|11446.6|11446|11440.1|11439.2|843
1636732800000|2021-11-12 16:00:00|11444.4|11443.8|11447|11446.4|11448.1|11447.4|11442.3|11441.6|770
1636733100000|2021-11-12 16:05:00|11447.1|11446.5|11450.5|11449.9|11450.8|11450.1|11447|11446.3|550
1636733400000|2021-11-12 16:10:00|11450.6|11450|11444.1|11443.5|11452.4|11451.5|11443.6|11442.7|703
1636733700000|2021-11-12 16:15:00|11444.2|11443.6|11444.9|11444|11445.4|11444.7|11442.2|11441.5|567
1636734000000|2021-11-12 16:20:00|11444.7|11444.1|11447.7|11447.1|11449.6|11448.7|11444.1|11443.4|535
1636734300000|2021-11-12 16:25:00|11447.6|11447|11450.2|11449.3|11451.1|11450.4|11445.2|11444.3|596
1636734600000|2021-11-12 16:30:00|11450|11449.4|11445|11444.1|11450.5|11449.6|11443.9|11443.1|572
1636734900000|2021-11-12 16:35:00|11445.1|11444.2|11450.5|11449.9|11451.4|11450.7|11444|11443.2|667
1636735200000|2021-11-12 16:40:00|11450.6|11450|11449.2|11448.3|11451.8|11451.1|11447.2|11446.3|504
1636735500000|2021-11-12 16:45:00|11449|11448.1|11447.5|11446.6|11449.7|11449|11446.4|11445.5|442
1636735800000|2021-11-12 16:50:00|11447.6|11446.7|11444.3|11443.4|11448.8|11447.9|11444.1|11443.4|481
1636736100000|2021-11-12 16:55:00|11444.2|11443.3|11442.7|11442.1|11444.7|11444|11442.1|11441.5|458
1636736400000|2021-11-12 17:00:00|11442.8|11442.2|11443.1|11442.2|11444.6|11444|11442.1|11441.5|486
1636736700000|2021-11-12 17:05:00|11443|11442.1|11442.4|11441.8|11443.7|11443|11441.4|11440.7|372
1636737000000|2021-11-12 17:10:00|11442.5|11441.9|11446.7|11445.8|11446.7|11445.9|11442.5|11441.9|326
1636737300000|2021-11-12 17:15:00|11446.6|11445.7|11445.9|11445.3|11447.8|11446.9|11445.2|11444.4|355
1636737600000|2021-11-12 17:20:00|11445.8|11445.2|11446.4|11445.5|11447.9|11447.1|11445.1|11444.3|391
1636737900000|2021-11-12 17:25:00|11446.5|11445.6|11444.7|11443.8|11447.1|11446.3|11444|11443.1|332
1636738200000|2021-11-12 17:30:00|11444.5|11443.6|11444.5|11443.9|11446.7|11446|11444.3|11443.4|349
1636738500000|2021-11-12 17:35:00|11444.4|11443.8|11447.6|11447|11449.1|11448.2|11444.4|11443.7|396
1636738800000|2021-11-12 17:40:00|11447.7|11447.1|11448.4|11447.8|11450.7|11449.9|11447.7|11446.9|213
1636739100000|2021-11-12 17:45:00|11448.6|11447.7|11450.8|11449.9|11450.8|11450.1|11448.3|11447.4|302
1636739400000|2021-11-12 17:50:00|11450.5|11449.7|11448.6|11448|11451.2|11450.6|11447.8|11447.1|296
1636739700000|2021-11-12 17:55:00|11448.8|11448.2|11449.7|11448.8|11450.7|11449.9|11448.2|11447.6|398
1636740000000|2021-11-12 18:00:00|11449.4|11449|11449.2|11448.6|11452.2|11451.6|11448.6|11447.9|399
1636740300000|2021-11-12 18:05:00|11449.3|11448.7|11449.3|11448.7|11450.4|11449.8|11448.5|11447.8|227
1636740600000|2021-11-12 18:10:00|11449.2|11448.6|11448.5|11447.9|11449.8|11449.1|11448.3|11447.6|285
1636740900000|2021-11-12 18:15:00|11448.6|11448|11447.8|11447.2|11448.8|11448.1|11447|11446.3|296
1636741200000|2021-11-12 18:20:00|11447.9|11447.3|11447.9|11447.3|11449.2|11448.6|11447.6|11447|254
1636741500000|2021-11-12 18:25:00|11447.8|11447.2|11448.6|11447.7|11449.2|11448.6|11447.5|11446.9|313
1636741800000|2021-11-12 18:30:00|11448.5|11447.6|11451.4|11450.8|11451.7|11451.1|11447.9|11447.1|239
1636742100000|2021-11-12 18:35:00|11451.5|11450.9|11449.1|11448.2|11451.8|11451.2|11449|11448.1|276
1636742400000|2021-11-12 18:40:00|11448.7|11448.1|11448|11447.4|11449.3|11448.7|11447.6|11447|289
1636742700000|2021-11-12 18:45:00|11447.9|11447.3|11447.1|11446.5|11448.3|11447.6|11446.9|11446.3|244
1636743000000|2021-11-12 18:50:00|11447|11446.4|11447.2|11446.3|11448.3|11447.5|11446.9|11446.2|271
1636743300000|2021-11-12 18:55:00|11447.3|11446.4|11447.8|11446.9|11448.3|11447.4|11446.9|11446.2|199
1636743600000|2021-11-12 19:00:00|11447.7|11446.8|11449.2|11448.3|11449.4|11448.7|11447.1|11446.2|249
1636743900000|2021-11-12 19:05:00|11449.3|11448.4|11449.2|11448.3|11449.5|11448.7|11448.7|11447.9|165
1636744200000|2021-11-12 19:10:00|11449.3|11448.4|11448.9|11448.3|11449.5|11448.8|11448.6|11447.7|198
1636744500000|2021-11-12 19:15:00|11449.1|11448.2|11448.9|11448|11450|11449.2|11448.4|11447.7|208
1636744800000|2021-11-12 19:20:00|11449|11448.1|11448.6|11448|11449.4|11448.6|11447.7|11446.8|278
1636745100000|2021-11-12 19:25:00|11448.7|11448.1|11446.6|11446|11448.9|11448.2|11446.4|11445.7|289
1636745400000|2021-11-12 19:30:00|11446.7|11446.1|11443.9|11443.3|11446.8|11446.2|11443.8|11443.2|247
1636745700000|2021-11-12 19:35:00|11444|11443.4|11443.6|11442.7|11444.1|11443.5|11443|11442.2|249
1636746000000|2021-11-12 19:40:00|11443.5|11442.9|11444.4|11443.8|11444.6|11443.8|11442.8|11442.1|205
1636746300000|2021-11-12 19:45:00|11444.5|11443.9|11444.5|11443.9|11444.8|11444.1|11443.4|11442.8|190
1636746600000|2021-11-12 19:50:00|11444.4|11443.8|11445.7|11445.1|11447.1|11446.2|11444.4|11443.8|281
1636746900000|2021-11-12 19:55:00|11445.9|11445.3|11443.4|11442.8|11447.1|11446.3|11443.2|11442.3|347
1636747200000|2021-11-12 20:00:00|11443.5|11442.9|11445.8|11444.9|11446.4|11445.5|11443.4|11442.8|330
1636747500000|2021-11-12 20:05:00|11445.9|11445|11446.2|11445.6|11446.5|11445.8|11445.2|11444.6|172
1636747800000|2021-11-12 20:10:00|11446.1|11445.5|11445.1|11444.5|11446.9|11446.3|11444.8|11444.2|184
1636748100000|2021-11-12 20:15:00|11445|11444.4|11443.5|11442.9|11445.3|11444.6|11442.9|11442|176
1636748400000|2021-11-12 20:20:00|11443.6|11443|11443.3|11442.7|11443.7|11443.1|11442.6|11442|143
1636748700000|2021-11-12 20:25:00|11443.1|11442.5|11444.1|11443.5|11444.3|11443.7|11442.8|11442.2|140
1636749000000|2021-11-12 20:30:00|11444|11443.4|11445.3|11444.7|11445.3|11444.7|11443.4|11442.6|155
1636749300000|2021-11-12 20:35:00|11445.2|11444.6|11445|11444.4|11445.6|11444.7|11444.6|11444|209
1636749600000|2021-11-12 20:40:00|11444.9|11444.3|11446.2|11445.3|11446.4|11445.8|11443.5|11442.7|259
1636749900000|2021-11-12 20:45:00|11446.1|11445.6|11444.6|11444|11446.1|11445.6|11444.5|11443.9|131
1636750200000|2021-11-12 20:50:00|11444.9|11444.1|11444.7|11444.1|11446.5|11445.8|11444.6|11444|206
1636750500000|2021-11-12 20:55:00|11444.9|11444|11446.9|11446|11447.6|11446.7|11444.5|11443.9|302
1636750800000|2021-11-12 21:00:00|11447|11446.1|11443.2|11442.3|11447.4|11446.6|11442.6|11441.7|304
1636751100000|2021-11-12 21:05:00|11443.1|11442.2|11444.2|11443.3|11444.2|11443.3|11443.1|11442.2|166
1636751400000|2021-11-12 21:10:00|11444|11443.1|11444.4|11443.5|11444.6|11443.7|11443.5|11442.7|175
1636751700000|2021-11-12 21:15:00|11444.3|11443.4|11444.3|11443.7|11444.7|11443.9|11443.8|11442.9|170
1636752000000|2021-11-12 21:20:00|11444.4|11443.5|11444.1|11443.2|11444.7|11443.8|11443.4|11442.5|114
1636752300000|2021-11-12 21:25:00|11444|11443.1|11442.7|11441.8|11444.3|11443.4|11442.5|11441.7|138
1636752600000|2021-11-12 21:30:00|11442.6|11441.7|11442.9|11442|11443.4|11442.5|11442.4|11441.5|127
1636752900000|2021-11-12 21:35:00|11442.8|11441.9|11442.9|11442|11443.5|11442.6|11442|11441.1|131
1636753200000|2021-11-12 21:40:00|11443|11442.1|11443.7|11442.8|11444|11443.1|11442.4|11441.5|253
1636753500000|2021-11-12 21:45:00|11443.8|11442.9|11443.4|11442.5|11444.2|11443.3|11443.2|11442.3|216
1636753800000|2021-11-12 21:50:00|11443.3|11442.4|11443.8|11442.9|11444.7|11443.7|11442.9|11441.2|409
1636754100000|2021-11-12 21:55:00|11443.9|11443|11445.8|11441.2|11447|11443.9|11443.6|11437.9|221
1636923600000|2021-11-14 21:00:00|11444.2|11442.3|11451.8|11445.3|11454.7|11445.5|11444.2|11441.7|6
1636923900000|2021-11-14 21:05:00|11452.5|11445.2|11451.8|11445.2|11453.8|11446.6|11448.5|11444.5|15
1636924200000|2021-11-14 21:10:00|11452.7|11444.9|11451.5|11445.5|11453.8|11445.7|11451.3|11444.5|20
1636924500000|2021-11-14 21:15:00|11452|11442.9|11451.8|11445.3|11453.8|11445.7|11451.3|11442.9|18
1636924800000|2021-11-14 21:20:00|11451.4|11445.6|11451.8|11445.3|11453.8|11447|11448.6|11444.5|26
1636925100000|2021-11-14 21:25:00|11451.7|11445.4|11451.8|11445.3|11453.8|11447|11448.9|11444.5|16
1636925400000|2021-11-14 21:30:00|11451.5|11445.2|11453.8|11444.5|11453.8|11445.7|11451.3|11444.5|17
1636925700000|2021-11-14 21:35:00|11451.8|11445.2|11451.4|11449.5|11453.8|11449.5|11450.5|11444.5|31
1636926000000|2021-11-14 21:40:00|11452.7|11447.2|11451.5|11445.5|11452.7|11449.5|11448.7|11445.2|38
1636926300000|2021-11-14 21:45:00|11451.3|11445.7|11451.8|11445.3|11451.8|11445.7|11451.2|11445.2|20
1636926600000|2021-11-14 21:50:00|11451.5|11445.5|11450.7|11445.2|11453.8|11447.3|11448.9|11445.2|29
1636926900000|2021-11-14 21:55:00|11450.9|11445.5|11449.3|11447.4|11451.6|11447.4|11448.6|11443|36
1636927200000|2021-11-14 22:00:00|11452.5|11444.5|11448.7|11445.7|11452.5|11446.2|11447.7|11443.3|114
1636927500000|2021-11-14 22:05:00|11448.6|11444.7|11446.9|11443.4|11449.7|11446|11445.5|11440.5|152
1636927800000|2021-11-14 22:10:00|11446.7|11443.9|11445.9|11442.4|11447.3|11445|11445.2|11442.3|94
1636928100000|2021-11-14 22:15:00|11445|11442.6|11445.5|11443.5|11446.6|11444|11444.9|11442.4|40
1636928400000|2021-11-14 22:20:00|11445.4|11443.6|11445.4|11443.7|11446.6|11443.9|11445|11442.4|69
1636928700000|2021-11-14 22:25:00|11445.6|11443.6|11445.2|11443.5|11446.1|11444.5|11444.5|11443.2|76
1636929000000|2021-11-14 22:30:00|11445.3|11443.6|11445.5|11442|11445.7|11444.1|11444.6|11441.3|142
1636929300000|2021-11-14 22:35:00|11445.4|11441.7|11445.1|11441.9|11445.7|11443.1|11444.5|11441.5|185
1636929600000|2021-11-14 22:40:00|11445|11442|11445.1|11442.8|11445.8|11443.5|11444.8|11442|188
1636929900000|2021-11-14 22:45:00|11445.2|11442.9|11444.4|11442.5|11445.5|11443.7|11444.3|11442|164
1636930200000|2021-11-14 22:50:00|11444.5|11442.7|11444.2|11442.7|11444.5|11443.1|11444.1|11442|156
1636930500000|2021-11-14 22:55:00|11444.3|11442.5|11444.1|11442.6|11445.1|11443|11443.9|11442.1|169
1636930800000|2021-11-14 23:00:00|11444.2|11442.4|11444.3|11443.4|11445.1|11444|11444|11442.4|361
1636931100000|2021-11-14 23:05:00|11444.2|11443.3|11444.3|11443.4|11444.5|11443.6|11444.2|11443.2|87
1636931400000|2021-11-14 23:10:00|11444.4|11443.5|11444.2|11443.3|11445.3|11444.4|11444|11443.1|143
1636931700000|2021-11-14 23:15:00|11444.3|11443.4|11443.4|11442.5|11444.3|11443.4|11442.7|11441.8|189
1636932000000|2021-11-14 23:20:00|11443.3|11442.4|11443.3|11442.4|11443.4|11442.6|11442.8|11441.9|79
1636932300000|2021-11-14 23:25:00|11443.4|11442.5|11442.9|11442|11443.5|11442.6|11442.6|11441.8|137
1636932600000|2021-11-14 23:30:00|11442.8|11441.9|11443.3|11442.4|11443.5|11442.6|11442.6|11441.7|93
1636932900000|2021-11-14 23:35:00|11443.4|11442.5|11443.3|11442.4|11443.5|11442.6|11443|11442.2|89
1636933200000|2021-11-14 23:40:00|11443.2|11442.3|11443.6|11442.7|11443.8|11442.9|11443.1|11442.3|97
1636933500000|2021-11-14 23:45:00|11443.5|11442.6|11442.5|11441.6|11443.6|11442.8|11442.4|11441.5|67
1636933800000|2021-11-14 23:50:00|11442.6|11441.7|11442.1|11441.2|11442.7|11441.9|11441.7|11441.1|94
1636934100000|2021-11-14 23:55:00|11442.2|11441.3|11441.9|11441|11442.4|11441.5|11441.6|11440.8|105
1636934400000|2021-11-15 00:00:00|11441.7|11440.8|11444|11443.1|11444.7|11443.9|11441.6|11440.8|324
1636934700000|2021-11-15 00:05:00|11443.9|11443|11444.4|11443.5|11444.9|11444|11443.1|11442.3|291
1636935000000|2021-11-15 00:10:00|11444.3|11443.4|11444.2|11443.6|11444.5|11443.7|11443.4|11442.6|195
1636935300000|2021-11-15 00:15:00|11444.4|11443.5|11445.1|11444.5|11445.7|11444.9|11444|11443.2|273
1636935600000|2021-11-15 00:20:00|11445.2|11444.3|11445.3|11444.7|11445.9|11445.2|11444.2|11443.5|256
1636935900000|2021-11-15 00:25:00|11445.2|11444.6|11444.3|11443.4|11445.3|11444.7|11443.5|11442.6|292
1636936200000|2021-11-15 00:30:00|11444.1|11443.2|11444.6|11443.7|11444.6|11443.7|11443.1|11442.2|269
1636936500000|2021-11-15 00:35:00|11444.4|11443.5|11444.3|11443.4|11445.3|11444.4|11444.1|11443.2|233
1636936800000|2021-11-15 00:40:00|11444.2|11443.3|11446.2|11445.6|11446.7|11445.9|11444.2|11443.3|231
1636937100000|2021-11-15 00:45:00|11446.1|11445.5|11446.7|11446.1|11447.4|11446.5|11445.5|11444.8|184
1636937400000|2021-11-15 00:50:00|11446.6|11446|11445.8|11444.9|11447|11446.2|11444.8|11444.2|287
1636937700000|2021-11-15 00:55:00|11446.4|11445.5|11446.1|11445.5|11446.7|11445.8|11445.1|11444.3|263
1636938000000|2021-11-15 01:00:00|11446.2|11445.6|11445.1|11444.5|11446.8|11446.1|11444.7|11444.1|220
1636938300000|2021-11-15 01:05:00|11445.2|11444.6|11443.5|11442.9|11445.5|11444.9|11443.3|11442.7|165
1636938600000|2021-11-15 01:10:00|11443.7|11442.8|11443.9|11443|11444.3|11443.5|11443.2|11442.5|232
1636938900000|2021-11-15 01:15:00|11443.8|11442.9|11443.1|11442.5|11444.6|11444|11443|11442.2|253
1636939200000|2021-11-15 01:20:00|11443.2|11442.3|11445.5|11444.9|11445.8|11445.2|11443|11442.3|210
1636939500000|2021-11-15 01:25:00|11445.6|11445|11446.8|11445.9|11446.9|11446.1|11445.5|11444.8|171
1636939800000|2021-11-15 01:30:00|11446.8|11445.9|11450.3|11449.4|11451.2|11450.3|11446.7|11445.8|397
1636940100000|2021-11-15 01:35:00|11450.4|11449.5|11453.7|11452.8|11454.5|11453.7|11450|11449.1|518
1636940400000|2021-11-15 01:40:00|11453.8|11452.9|11454.2|11453.3|11454.7|11453.8|11453.6|11452.7|377
1636940700000|2021-11-15 01:45:00|11454.3|11453.4|11455.8|11454.9|11456.6|11455.7|11453.9|11453.2|462
1636941000000|2021-11-15 01:50:00|11455.6|11455|11459|11458.1|11459.1|11458.2|11454.7|11454|487
1636941300000|2021-11-15 01:55:00|11458.9|11458|11460.1|11459.5|11460.6|11459.8|11458.6|11457.8|405
1636941600000|2021-11-15 02:00:00|11460.2|11459.6|11460.5|11459.6|11464.5|11463.7|11460.1|11459.3|715
1636941900000|2021-11-15 02:05:00|11460.2|11459.4|11456.9|11456|11460.7|11460|11456.8|11456|498
1636942200000|2021-11-15 02:10:00|11457|11456.1|11458.3|11457.4|11458.8|11458|11456|11455.1|406
1636942500000|2021-11-15 02:15:00|11458.2|11457.6|11456.4|11455.8|11459.4|11458.6|11456.3|11455.6|357
1636942800000|2021-11-15 02:20:00|11456.3|11455.7|11457.7|11456.8|11458.1|11457.2|11455.8|11454.9|464
1636943100000|2021-11-15 02:25:00|11457.8|11456.9|11457.7|11456.8|11458|11457.2|11456.9|11456|335
1636943400000|2021-11-15 02:30:00|11458|11457.1|11457|11456.1|11459.7|11458.8|11456.7|11455.9|407
1636943700000|2021-11-15 02:35:00|11456.9|11456.3|11456.3|11455.4|11457.5|11456.6|11455.6|11454.8|372
1636944000000|2021-11-15 02:40:00|11456.4|11455.5|11455.9|11455|11456.7|11455.9|11455.5|11454.7|241
1636944300000|2021-11-15 02:45:00|11455.8|11455.2|11458.3|11457.7|11458.5|11457.8|11455.6|11454.9|198
1636944600000|2021-11-15 02:50:00|11458.4|11457.8|11459.4|11458.5|11460.4|11459.7|11458.1|11457.4|218
1636944900000|2021-11-15 02:55:00|11459.2|11458.6|11460.2|11459.6|11460.5|11459.8|11459.2|11458.5|179
1636945200000|2021-11-15 03:00:00|11460.1|11459.3|11458.4|11457.5|11460.4|11459.6|11458.3|11457.5|366
1636945500000|2021-11-15 03:05:00|11458.5|11457.6|11459.1|11458.2|11460.8|11460|11458.4|11457.5|286
1636945800000|2021-11-15 03:10:00|11459|11458.1|11458.5|11457.6|11460.1|11459.3|11458.3|11457.4|330
1636946100000|2021-11-15 03:15:00|11458.4|11457.8|11458.3|11457.4|11459.2|11458.3|11458.1|11457.3|116
1636946400000|2021-11-15 03:20:00|11458.4|11457.5|11459.4|11458.8|11459.8|11459|11458.3|11457.4|120
1636946700000|2021-11-15 03:25:00|11459.3|11458.7|11459.7|11458.8|11459.7|11459|11458.7|11457.9|127
1636947000000|2021-11-15 03:30:00|11459.4|11458.5|11460.7|11460.1|11460.7|11460.1|11459|11458.3|170
1636947300000|2021-11-15 03:35:00|11460.6|11460|11460.4|11459.8|11462.1|11461.3|11460.2|11459.4|144
1636947600000|2021-11-15 03:40:00|11460.5|11459.9|11458.5|11457.9|11460.5|11459.9|11458.2|11457.5|169
1636947900000|2021-11-15 03:45:00|11458.6|11458|11457.9|11457|11459|11458.2|11457.4|11456.8|262
1636948200000|2021-11-15 03:50:00|11458|11457.1|11458.1|11457.5|11458.3|11457.6|11457.3|11456.5|268
1636948500000|2021-11-15 03:55:00|11457.8|11457.2|11458.3|11457.7|11458.4|11457.7|11457.8|11457|82
1636948800000|2021-11-15 04:00:00|11458.3|11457.7|11458.5|11457.6|11459.6|11458.9|11457.8|11457.1|169
1636949100000|2021-11-15 04:05:00|11458.4|11457.8|11458.3|11457.7|11458.8|11458.2|11458.2|11457.5|72
1636949400000|2021-11-15 04:10:00|11458.2|11457.6|11457.6|11457|11458.3|11457.7|11457.6|11456.8|91
1636949700000|2021-11-15 04:15:00|11457.5|11456.9|11456.9|11456.3|11457.8|11457.2|11456.9|11456.1|117
1636950000000|2021-11-15 04:20:00|11457|11456.4|11457.8|11456.9|11457.8|11457.1|11456.8|11456.2|150
1636950300000|2021-11-15 04:25:00|11457.5|11456.8|11458.9|11458.3|11459.1|11458.5|11457|11456.3|135
1636950600000|2021-11-15 04:30:00|11459|11458.4|11458.4|11457.8|11459.6|11458.8|11458|11457.4|118
1636950900000|2021-11-15 04:35:00|11458.2|11457.6|11459.1|11458.2|11459.6|11458.9|11458.2|11457.5|165
1636951200000|2021-11-15 04:40:00|11459|11458.1|11458.6|11457.7|11459.6|11459|11458.3|11457.6|115
1636951500000|2021-11-15 04:45:00|11458.7|11457.8|11457.9|11457.3|11458.7|11457.8|11457.2|11456.5|106
1636951800000|2021-11-15 04:50:00|11458|11457.4|11457.4|11456.8|11458.2|11457.5|11456.9|11456.3|143
1636952100000|2021-11-15 04:55:00|11457.3|11456.7|11455.9|11455.3|11458|11457.2|11455.9|11455.3|140
1636952400000|2021-11-15 05:00:00|11456.1|11455.5|11456.4|11455.8|11456.8|11456.2|11455.7|11455|128
1636952700000|2021-11-15 05:05:00|11456.5|11455.6|11457.7|11457.1|11457.9|11457.2|11456.4|11455.6|161
1636953000000|2021-11-15 05:10:00|11457.5|11456.9|11457|11456.1|11457.9|11457.2|11456.5|11455.7|147
1636953300000|2021-11-15 05:15:00|11457.1|11456.2|11457|11456.1|11457.6|11456.9|11456.5|11455.7|127
1636953600000|2021-11-15 05:20:00|11457.1|11456.2|11456.3|11455.7|11457.1|11456.3|11455.8|11455.1|145
1636953900000|2021-11-15 05:25:00|11456.1|11455.5|11457.1|11456.5|11457.1|11456.5|11455.8|11455|127
1636954200000|2021-11-15 05:30:00|11457|11456.4|11456.2|11455.3|11458.1|11457.3|11456|11455.1|173
1636954500000|2021-11-15 05:35:00|11456.1|11455.2|11456.6|11455.7|11457.1|11456.4|11455.8|11455|187
1636954800000|2021-11-15 05:40:00|11456.5|11455.6|11457.4|11456.8|11457.7|11456.8|11455.5|11454.7|262
1636955100000|2021-11-15 05:45:00|11457.3|11456.7|11460.5|11459.6|11460.7|11460|11457.3|11456.6|284
1636955400000|2021-11-15 05:50:00|11460.4|11459.5|11462.6|11461.7|11462.7|11461.9|11460.3|11459.5|197
1636955700000|2021-11-15 05:55:00|11462.5|11461.6|11460.6|11459.7|11463.7|11463|11460.6|11459.7|336
1636956000000|2021-11-15 06:00:00|11460.9|11460|11461.8|11461.2|11462.7|11461.9|11460.7|11459.8|267
1636956300000|2021-11-15 06:05:00|11461.6|11460.7|11460.7|11460.1|11461.8|11461.2|11460.7|11460|180
1636956600000|2021-11-15 06:10:00|11460.5|11459.9|11458.5|11457.6|11460.5|11459.9|11457.9|11457.3|225
1636956900000|2021-11-15 06:15:00|11458.6|11457.7|11457.2|11456.6|11459|11458.1|11456.5|11455.8|312
1636957200000|2021-11-15 06:20:00|11457.3|11456.7|11456.8|11456.2|11457.6|11456.9|11456.1|11455.5|170
1636957500000|2021-11-15 06:25:00|11456.7|11456.1|11457|11456.4|11457.2|11456.4|11455.4|11454.7|164
1636957800000|2021-11-15 06:30:00|11457.1|11456.2|11455.9|11455.3|11457.6|11456.8|11455.5|11454.7|178
1636958100000|2021-11-15 06:35:00|11456|11455.1|11455.4|11454.8|11456.5|11455.7|11455|11454.4|164
1636958400000|2021-11-15 06:40:00|11455.3|11454.7|11456.3|11455.4|11456.3|11455.6|11454|11453.4|208
1636958700000|2021-11-15 06:45:00|11456|11455.5|11457.5|11456.9|11457.7|11456.9|11455.3|11454.5|242
1636959000000|2021-11-15 06:50:00|11457.4|11456.8|11458.8|11458.2|11459.6|11459|11457.2|11456.3|220
1636959300000|2021-11-15 06:55:00|11458.9|11458.3|11459.3|11458.4|11459.8|11459.1|11456.8|11456.1|325
1636959600000|2021-11-15 07:00:00|11458.6|11457.7|11460.7|11459.8|11460.7|11460|11458.2|11457.5|318
1636959900000|2021-11-15 07:05:00|11460.6|11459.7|11460.6|11459.7|11461.8|11461.1|11459|11458.2|402
1636960200000|2021-11-15 07:10:00|11460.5|11459.6|11456.1|11455.2|11460.7|11460|11455.4|11454.5|388
1636960500000|2021-11-15 07:15:00|11456|11455.1|11455.3|11454.4|11456.4|11455.6|11454.4|11453.7|318
1636960800000|2021-11-15 07:20:00|11455.4|11454.5|11458.6|11457.7|11459|11458.2|11455.3|11454.5|351
1636961100000|2021-11-15 07:25:00|11458.3|11457.8|11457.3|11456.4|11458.8|11458|11455.2|11454.5|391
1636961400000|2021-11-15 07:30:00|11457.2|11456.3|11456|11455.4|11457.7|11456.9|11455.2|11454.5|441
1636961700000|2021-11-15 07:35:00|11456.1|11455.5|11454.3|11453.7|11456.4|11455.6|11454.3|11453.5|312
1636962000000|2021-11-15 07:40:00|11454.4|11453.8|11455|11454.1|11455.7|11455.1|11454|11453.1|351
1636962300000|2021-11-15 07:45:00|11454.9|11454|11454.9|11454|11456.5|11455.8|11453.9|11453.2|350
1636962600000|2021-11-15 07:50:00|11455|11454.3|11452.1|11451.5|11455|11454.3|11452|11451.3|379
1636962900000|2021-11-15 07:55:00|11451.9|11451|11450.5|11449.6|11452.3|11451.6|11449.3|11448.4|522
1636963200000|2021-11-15 08:00:00|11450.6|11450|11448.7|11448.1|11451.1|11450.3|11446.1|11445.3|662
1636963500000|2021-11-15 08:05:00|11448.6|11448|11448.5|11447.6|11450|11449.3|11446.7|11445.9|512
1636963800000|2021-11-15 08:10:00|11448.4|11447.5|11450.6|11450|11451.4|11450.7|11448.1|11447.3|521
1636964100000|2021-11-15 08:15:00|11450.3|11449.7|11451.8|11451.2|11452.3|11451.6|11448.3|11447.5|507
1636964400000|2021-11-15 08:20:00|11451.9|11451.3|11452|11451.1|11452.9|11452.3|11449.8|11449.2|487
1636964700000|2021-11-15 08:25:00|11451.9|11451|11451.1|11450.2|11453.1|11452.5|11449.3|11448.4|499
1636965000000|2021-11-15 08:30:00|11451.2|11450.3|11449.2|11448.6|11455|11454.1|11449.1|11448.4|568
1636965300000|2021-11-15 08:35:00|11449.1|11448.5|11444.7|11444.1|11449.1|11448.5|11444.1|11443.2|499
1636965600000|2021-11-15 08:40:00|11444.6|11444|11437.7|11436.8|11445.3|11444.6|11437.1|11436.2|684
1636965900000|2021-11-15 08:45:00|11437.8|11436.9|11441.4|11440.5|11442.4|11441.7|11437.5|11436.7|487
1636966200000|2021-11-15 08:50:00|11441.5|11440.6|11446.4|11445.5|11447|11446.2|11441.4|11440.5|499
1636966500000|2021-11-15 08:55:00|11446.3|11445.7|11449.3|11448.4|11449.4|11448.5|11445.6|11444.8|535
1636966800000|2021-11-15 09:00:00|11449.2|11448.3|11449.5|11448.9|11449.6|11449|11445.6|11444.8|496
1636967100000|2021-11-15 09:05:00|11449.4|11448.8|11449.2|11448.3|11451.8|11451.1|11449.1|11448.3|507
1636967400000|2021-11-15 09:10:00|11449|11448.1|11449.7|11448.8|11450.9|11450.2|11448|11447.2|416
1636967700000|2021-11-15 09:15:00|11449.5|11448.6|11449.7|11449.1|11450|11449.3|11447.7|11446.9|361
1636968000000|2021-11-15 09:20:00|11449.6|11449|11446.7|11446.1|11450.1|11449.3|11446.3|11445.4|426
1636968300000|2021-11-15 09:25:00|11446.9|11446|11448.5|11447.9|11449.6|11448.9|11446.9|11446|357
1636968600000|2021-11-15 09:30:00|11448.6|11448|11449.8|11448.9|11450.9|11450|11447.1|11446.3|418
1636968900000|2021-11-15 09:35:00|11449.7|11448.8|11452.9|11452|11453.4|11452.7|11449.4|11448.6|334
1636969200000|2021-11-15 09:40:00|11452.6|11451.9|11454|11453.1|11454|11453.3|11451.5|11450.8|406
1636969500000|2021-11-15 09:45:00|11453.8|11453.2|11448.7|11447.8|11454.4|11453.6|11447.9|11447.2|357
1636969800000|2021-11-15 09:50:00|11448.8|11448.1|11450|11449.4|11451.8|11451.1|11448.7|11447.9|352
1636970100000|2021-11-15 09:55:00|11449.9|11449.3|11448.8|11447.9|11450.6|11450|11447.1|11446.3|511
1636970400000|2021-11-15 10:00:00|11448.9|11448|11447.8|11446.9|11449.5|11448.8|11447.3|11446.4|434
1636970700000|2021-11-15 10:05:00|11448.1|11447.2|11448.7|11448.1|11450.3|11449.6|11445.1|11444.3|493
1636971000000|2021-11-15 10:10:00|11448.8|11447.9|11446.6|11446|11449|11448.3|11445.6|11444.9|402
1636971300000|2021-11-15 10:15:00|11446.7|11445.8|11446.3|11445.7|11446.9|11446.1|11444.9|11444.3|312
1636971600000|2021-11-15 10:20:00|11446.6|11445.8|11451.1|11450.5|11451.3|11450.5|11445.8|11445.2|408
1636971900000|2021-11-15 10:25:00|11451.2|11450.6|11450.8|11450.2|11452.2|11451.6|11450.3|11449.7|381
1636972200000|2021-11-15 10:30:00|11450.7|11449.9|11454.5|11453.6|11456.9|11456.3|11450.6|11449.8|478
1636972500000|2021-11-15 10:35:00|11454.4|11453.5|11451.7|11450.8|11454.8|11453.9|11450.5|11449.6|484
1636972800000|2021-11-15 10:40:00|11451.5|11450.9|11451.6|11450.7|11452.9|11452.2|11449.5|11448.8|461
1636973100000|2021-11-15 10:45:00|11451.5|11450.6|11452.4|11451.5|11453.5|11452.8|11449.4|11448.8|471
1636973400000|2021-11-15 10:50:00|11452.7|11451.8|11450.1|11449.5|11452.9|11452.2|11449.5|11448.7|446
1636973700000|2021-11-15 10:55:00|11450.2|11449.6|11448.3|11447.4|11450.7|11450|11446.6|11445.8|420
1636974000000|2021-11-15 11:00:00|11448.4|11447.5|11449.2|11448.6|11450.7|11449.9|11446.8|11446|435
1636974300000|2021-11-15 11:05:00|11449.3|11448.4|11450.7|11450.1|11451|11450.2|11447.1|11446.3|409
1636974600000|2021-11-15 11:10:00|11450.6|11450|11448.5|11447.6|11450.8|11450.1|11446.9|11446|350
1636974900000|2021-11-15 11:15:00|11448.2|11447.3|11449.4|11448.8|11450.9|11450.1|11446.8|11446.1|411
1636975200000|2021-11-15 11:20:00|11449.5|11448.6|11444.8|11443.9|11449.6|11448.7|11443.5|11442.8|366
1636975500000|2021-11-15 11:25:00|11444.9|11444|11443.1|11442.2|11446.2|11445.5|11442.9|11442.1|339
1636975800000|2021-11-15 11:30:00|11443.2|11442.3|11446.2|11445.6|11446.4|11445.8|11442.7|11441.8|328
1636976100000|2021-11-15 11:35:00|11446.1|11445.5|11447|11446.4|11447.2|11446.6|11443|11442.2|378
1636976400000|2021-11-15 11:40:00|11446.9|11446.3|11449.9|11449.3|11450.6|11449.8|11446.4|11445.5|462
1636976700000|2021-11-15 11:45:00|11449.8|11449.2|11451.3|11450.4|11452.6|11452|11449.5|11448.7|455
1636977000000|2021-11-15 11:50:00|11451.2|11450.3|11453.9|11453.3|11454.5|11453.7|11449.6|11448.7|476
1636977300000|2021-11-15 11:55:00|11453.8|11453.2|11450.3|11449.7|11455.8|11454.9|11450.3|11449.7|543
1636977600000|2021-11-15 12:00:00|11450.6|11449.9|11448.1|11447.5|11451.7|11451|11448|11447.3|392
1636977900000|2021-11-15 12:05:00|11448|11447.4|11447.7|11446.8|11448.8|11448.1|11446.4|11445.7|328
1636978200000|2021-11-15 12:10:00|11447.6|11446.7|11449.2|11448.3|11450.7|11449.9|11447.5|11446.7|327
1636978500000|2021-11-15 12:15:00|11449.3|11448.4|11451.9|11451|11452|11451.1|11448|11447.2|333
1636978800000|2021-11-15 12:20:00|11451.8|11450.9|11451.1|11450.2|11454|11453.2|11450.8|11449.9|330
1636979100000|2021-11-15 12:25:00|11450.7|11450.1|11450.7|11449.8|11451.8|11450.9|11450|11449.3|373
1636979400000|2021-11-15 12:30:00|11450.8|11449.9|11453|11452.4|11454.9|11454.1|11450.2|11449.4|373
1636979700000|2021-11-15 12:35:00|11453.1|11452.5|11448.6|11448|11453.8|11453.2|11448.5|11447.8|335
1636980000000|2021-11-15 12:40:00|11449|11448.4|11449.1|11448.2|11450.7|11450|11448.8|11447.9|362
1636980300000|2021-11-15 12:45:00|11448.9|11448.3|11447.2|11446.3|11450.8|11450|11446.8|11446.1|377
1636980600000|2021-11-15 12:50:00|11447.3|11446.7|11446.5|11445.9|11447.7|11446.9|11445.2|11444.6|398
1636980900000|2021-11-15 12:55:00|11446.4|11445.8|11441.1|11440.5|11446.4|11445.8|11440.4|11439.8|574
1636981200000|2021-11-15 13:00:00|11441.2|11440.6|11443.5|11442.9|11445.2|11444.6|11440.5|11439.7|531
1636981500000|2021-11-15 13:05:00|11443.4|11442.8|11444.8|11444.2|11445.1|11444.5|11443|11442.2|325
1636981800000|2021-11-15 13:10:00|11444.7|11444.1|11444.4|11443.8|11446.7|11446|11443.9|11443.2|455
1636982100000|2021-11-15 13:15:00|11444.3|11443.7|11445.2|11444.6|11448.2|11447.3|11443.4|11442.7|498
1636982400000|2021-11-15 13:20:00|11445.1|11444.3|11445.9|11445|11447.8|11446.9|11444.5|11443.7|606
1636982700000|2021-11-15 13:25:00|11445.8|11444.9|11447|11446.1|11448.3|11447.7|11445.1|11444.3|509
1636983000000|2021-11-15 13:30:00|11447.2|11446.3|11444|11443.4|11447.2|11446.3|11442.7|11441.8|626
1636983300000|2021-11-15 13:35:00|11444.2|11443.3|11444.5|11443.9|11445.7|11445|11443|11442.3|485
1636983600000|2021-11-15 13:40:00|11444.7|11443.8|11444.7|11443.8|11445.6|11444.7|11442.1|11441.4|457
1636983900000|2021-11-15 13:45:00|11444.6|11443.7|11443.1|11442.2|11444.6|11443.7|11439.7|11438.8|687
1636984200000|2021-11-15 13:50:00|11443.2|11442.3|11446|11445.4|11446.8|11446.2|11443|11442.3|549
1636984500000|2021-11-15 13:55:00|11446.3|11445.5|11446.1|11445.5|11446.7|11446|11444.4|11443.6|515
1636984800000|2021-11-15 14:00:00|11446|11445.4|11443.2|11442.6|11446.4|11445.7|11441.4|11440.6|536
1636985100000|2021-11-15 14:05:00|11443.3|11442.7|11439.9|11439.3|11445.6|11444.8|11439.7|11439|603
1636985400000|2021-11-15 14:10:00|11440.1|11439.2|11439.1|11438.5|11441.2|11440.5|11434.6|11433.7|702
1636985700000|2021-11-15 14:15:00|11439.2|11438.6|11436.9|11436|11440.7|11440|11436.5|11435.6|580
1636986000000|2021-11-15 14:20:00|11436.8|11435.9|11438.9|11438.3|11440.6|11440|11435.2|11434.3|650
1636986300000|2021-11-15 14:25:00|11438.8|11438.2|11440|11439.4|11441.5|11440.7|11438.3|11437.5|488
1636986600000|2021-11-15 14:30:00|11439.9|11439.3|11436.5|11435.9|11444.5|11443.8|11436.1|11435.5|803
1636986900000|2021-11-15 14:35:00|11436.6|11435.7|11441.1|11440.2|11441.7|11440.9|11435.8|11434.9|778
1636987200000|2021-11-15 14:40:00|11441.2|11440.3|11440.2|11439.3|11441.4|11440.5|11438.6|11437.8|670
1636987500000|2021-11-15 14:45:00|11440.1|11439.2|11439.8|11438.9|11442.3|11441.4|11437.4|11436.6|697
1636987800000|2021-11-15 14:50:00|11439.7|11438.8|11439.2|11438.6|11442|11441.2|11438.6|11437.8|689
1636988100000|2021-11-15 14:55:00|11439.3|11438.4|11438.1|11437.2|11440.7|11439.9|11434.9|11434|739
1636988400000|2021-11-15 15:00:00|11438.2|11437.3|11441.2|11440.3|11443.9|11443.1|11437.8|11437.2|712
1636988700000|2021-11-15 15:05:00|11441.1|11440.5|11437.2|11436.3|11441.2|11440.5|11431.7|11430.8|911
1636989000000|2021-11-15 15:10:00|11437.3|11436.4|11443|11442.1|11445.7|11444.8|11436.5|11435.6|789
1636989300000|2021-11-15 15:15:00|11442.9|11442|11437.3|11436.4|11443.2|11442.4|11436.5|11435.6|840
1636989600000|2021-11-15 15:20:00|11437.2|11436.3|11436.2|11435.3|11440.7|11439.8|11434.7|11433.9|621
1636989900000|2021-11-15 15:25:00|11436.3|11435.4|11432.5|11431.9|11439.1|11438.3|11432.1|11431.3|692
1636990200000|2021-11-15 15:30:00|11432.7|11431.8|11427.3|11426.4|11433.3|11432.5|11425.5|11424.7|743
1636990500000|2021-11-15 15:35:00|11427.4|11426.5|11422.1|11421.2|11429.5|11428.6|11421.4|11420.5|782
1636990800000|2021-11-15 15:40:00|11422.2|11421.3|11422.1|11421.2|11424.3|11423.6|11418.7|11418|700
1636991100000|2021-11-15 15:45:00|11422.2|11421.3|11423.5|11422.6|11423.9|11423.2|11421.3|11420.5|579
1636991400000|2021-11-15 15:50:00|11423.2|11422.4|11419.4|11418.5|11427.4|11426.5|11418.4|11417.5|748
1636991700000|2021-11-15 15:55:00|11419.5|11418.6|11420.6|11420|11423.2|11422.5|11418.8|11418|814
1636992000000|2021-11-15 16:00:00|11420.5|11419.9|11419.7|11418.8|11421.3|11420.5|11416.4|11415.6|771
1636992300000|2021-11-15 16:05:00|11419.2|11418.6|11416.2|11415.3|11420.5|11419.9|11415.5|11414.8|696
1636992600000|2021-11-15 16:10:00|11416.1|11415.5|11416.7|11415.8|11419.4|11418.8|11415.6|11414.9|639
1636992900000|2021-11-15 16:15:00|11416.5|11415.9|11420.3|11419.7|11421.7|11420.8|11416.3|11415.6|626
1636993200000|2021-11-15 16:20:00|11420.5|11419.9|11423.7|11423.1|11424.1|11423.3|11420.1|11419.4|506
1636993500000|2021-11-15 16:25:00|11423.8|11423.2|11421.7|11420.8|11424.3|11423.7|11421.5|11420.8|444
1636993800000|2021-11-15 16:30:00|11421.8|11420.9|11423.8|11423.2|11424.3|11423.7|11421.8|11420.9|431
1636994100000|2021-11-15 16:35:00|11424.3|11423.4|11420.6|11419.7|11424.6|11423.7|11420.6|11419.7|443
1636994400000|2021-11-15 16:40:00|11420.7|11419.8|11417.7|11416.8|11420.7|11420|11416.6|11415.8|602
1636994700000|2021-11-15 16:45:00|11417.5|11416.6|11420.1|11419.5|11422.2|11421.3|11417|11416.2|574
1636995000000|2021-11-15 16:50:00|11420.3|11419.4|11417.5|11416.9|11420.3|11419.5|11415.4|11414.8|534
1636995300000|2021-11-15 16:55:00|11417.4|11416.8|11421.3|11420.7|11422.1|11421.3|11416.1|11415.3|506
1636995600000|2021-11-15 17:00:00|11421.5|11420.9|11416.7|11415.8|11421.5|11420.9|11412.4|11411.5|574
1636995900000|2021-11-15 17:05:00|11416.8|11415.9|11412.6|11411.7|11417.2|11416.3|11412.3|11411.6|403
1636996200000|2021-11-15 17:10:00|11412.5|11411.6|11411.1|11410.2|11413.9|11413.2|11407.9|11407|540
1636996500000|2021-11-15 17:15:00|11411|11410.1|11410.2|11409.3|11411.2|11410.4|11406.2|11405.3|493
1636996800000|2021-11-15 17:20:00|11410|11409.4|11383.2|11382|11411.3|11410.5|11382.5|11381.6|825
1636997100000|2021-11-15 17:25:00|11383.5|11382.3|11389.5|11388.6|11392.2|11391.2|11381.3|11379.6|1243
1636997400000|2021-11-15 17:30:00|11389.6|11388.7|11390.4|11389.5|11391.2|11390.4|11387.6|11386.8|631
1636997700000|2021-11-15 17:35:00|11390.5|11389.6|11387.2|11386.3|11391.6|11390.8|11385.3|11384.4|517
1636998000000|2021-11-15 17:40:00|11387.3|11386.4|11383.9|11383|11389|11388.2|11382.2|11381.5|615
1636998300000|2021-11-15 17:45:00|11384|11383.1|11387|11386.4|11388.1|11387.5|11383.6|11382.9|510
1636998600000|2021-11-15 17:50:00|11387.2|11386.3|11386|11385.4|11388.6|11387.8|11385.2|11384.3|598
1636998900000|2021-11-15 17:55:00|11386.1|11385.2|11386.1|11385.2|11386.8|11386|11381.2|11380.4|552
1636999200000|2021-11-15 18:00:00|11385.9|11385.3|11385.6|11385|11388.2|11387.4|11384.5|11383.7|512
1636999500000|2021-11-15 18:05:00|11385.7|11384.8|11382.4|11381.8|11386.9|11386.3|11382.4|11381.7|366
1636999800000|2021-11-15 18:10:00|11382.8|11381.9|11385.3|11384.4|11385.4|11384.5|11382|11381.2|427
1637000100000|2021-11-15 18:15:00|11385.4|11384.5|11382.3|11381.7|11387|11386.1|11382|11381.1|351
1637000400000|2021-11-15 18:20:00|11382.4|11381.8|11381.5|11380.6|11382.5|11381.8|11378.4|11377.5|461
1637000700000|2021-11-15 18:25:00|11381.3|11380.7|11386.1|11385.5|11386.3|11385.5|11381.3|11380.7|405
1637001000000|2021-11-15 18:30:00|11386|11385.4|11384.7|11384.1|11387.3|11386.6|11384.6|11383.8|348
1637001300000|2021-11-15 18:35:00|11384.8|11384.2|11382.8|11381.9|11385.2|11384.4|11381.9|11381.1|299
1637001600000|2021-11-15 18:40:00|11382.9|11382.2|11381.9|11381.3|11382.9|11382.3|11380.2|11379.4|325
1637001900000|2021-11-15 18:45:00|11382|11381.4|11383.9|11383|11384.3|11383.7|11381.8|11381.1|361
1637002200000|2021-11-15 18:50:00|11384|11383.1|11383.5|11382.6|11385.7|11384.9|11383.1|11382.3|311
1637002500000|2021-11-15 18:55:00|11383.4|11382.5|11384.8|11384.2|11385.3|11384.7|11383.4|11382.5|341
1637002800000|2021-11-15 19:00:00|11385.1|11384.1|11386|11385.1|11387.4|11386.5|11384.6|11383.9|343
1637003100000|2021-11-15 19:05:00|11385.9|11385|11386.8|11386.2|11387.5|11386.8|11385.4|11384.6|255
1637003400000|2021-11-15 19:10:00|11386.9|11386.3|11390.1|11389.2|11390.4|11389.7|11386.6|11386|257
1637003700000|2021-11-15 19:15:00|11390.2|11389.6|11389.3|11388.7|11390.5|11389.7|11387.9|11387.1|249
1637004000000|2021-11-15 19:20:00|11389.6|11389|11388|11387.4|11390.4|11389.6|11387.4|11386.6|225
1637004300000|2021-11-15 19:25:00|11387.9|11387|11390.2|11389.3|11390.2|11389.3|11386.5|11385.8|333
1637004600000|2021-11-15 19:30:00|11390.1|11389.2|11389.6|11389|11390.5|11389.8|11389.2|11388.4|291
1637004900000|2021-11-15 19:35:00|11389.7|11389.1|11388.1|11387.2|11389.9|11389.2|11387.9|11387.1|253
1637005200000|2021-11-15 19:40:00|11387.8|11387.1|11388.7|11387.8|11388.7|11388|11387.5|11386.7|337
1637005500000|2021-11-15 19:45:00|11388.6|11387.7|11388.2|11387.6|11388.9|11388.2|11387.8|11387.2|239
1637005800000|2021-11-15 19:50:00|11388.7|11387.8|11387.6|11386.7|11389.3|11388.5|11387.3|11386.6|260
1637006100000|2021-11-15 19:55:00|11387.5|11386.9|11385.9|11385.3|11389.4|11388.7|11385|11384.4|416
1637006400000|2021-11-15 20:00:00|11386|11385.4|11382.5|11381.6|11387.2|11386.5|11382.3|11381.4|478
1637006700000|2021-11-15 20:05:00|11382.4|11381.8|11381.3|11380.4|11384|11383.2|11380.1|11379.4|455
1637007000000|2021-11-15 20:10:00|11381.1|11380.2|11382.4|11381.5|11383.1|11382.2|11380.5|11379.8|290
1637007300000|2021-11-15 20:15:00|11382.3|11381.4|11382.3|11381.4|11383.1|11382.2|11381.4|11380.5|326
1637007600000|2021-11-15 20:20:00|11382.2|11381.6|11375.8|11374.9|11382.5|11381.9|11375.1|11374.2|353
1637007900000|2021-11-15 20:25:00|11375.9|11375|11369.8|11369.2|11376.3|11375.4|11369.1|11368.3|603
1637008200000|2021-11-15 20:30:00|11370|11369.1|11366.4|11365.5|11371.3|11370.6|11365.2|11364.3|554
1637008500000|2021-11-15 20:35:00|11366.3|11365.4|11365.5|11364.6|11368|11367.1|11362.1|11361.3|586
1637008800000|2021-11-15 20:40:00|11365.2|11364.7|11365.2|11364.6|11367|11366.3|11365|11364.1|361
1637009100000|2021-11-15 20:45:00|11365.3|11364.7|11363.5|11362.9|11366.2|11365.5|11363.2|11362.5|424
1637009400000|2021-11-15 20:50:00|11363.6|11363|11362.8|11362.2|11363.6|11363|11361.5|11360.9|358
1637009700000|2021-11-15 20:55:00|11362.7|11362.1|11360.5|11359.6|11362.7|11362.1|11356.6|11355.8|597
1637010000000|2021-11-15 21:00:00|11360.6|11359.7|11362.9|11362.3|11363.4|11362.6|11360.3|11359.7|407
1637010300000|2021-11-15 21:05:00|11363|11362.4|11366.5|11365.6|11366.7|11365.9|11362.4|11361.7|359
1637010600000|2021-11-15 21:10:00|11366.4|11365.5|11366.5|11365.9|11367.2|11366.4|11363.8|11362.9|234
1637010900000|2021-11-15 21:15:00|11366.6|11365.7|11369.6|11368.7|11370.2|11369.6|11366|11365.3|204
1637011200000|2021-11-15 21:20:00|11369.8|11368.9|11370.3|11369.7|11370.5|11369.9|11367.6|11367|201
1637011500000|2021-11-15 21:25:00|11370.4|11369.5|11370.2|11369.6|11370.6|11369.9|11369.4|11368.7|156
1637011800000|2021-11-15 21:30:00|11370.1|11369.5|11369.4|11368.8|11370.2|11369.6|11368.8|11368|106
1637012100000|2021-11-15 21:35:00|11369.8|11369.2|11372.1|11371.2|11372.2|11371.3|11369.7|11368.9|172
1637012400000|2021-11-15 21:40:00|11372|11371.1|11372|11371.1|11372.4|11371.5|11371.5|11370.6|152
1637012700000|2021-11-15 21:45:00|11371.9|11371|11371.8|11370.9|11372.1|11371.3|11371.4|11370.6|96
1637013000000|2021-11-15 21:50:00|11371.7|11370.8|11369.3|11368.4|11371.9|11371|11369.1|11368.2|160
1637013300000|2021-11-15 21:55:00|11369.2|11368.3|11368.6|11366.6|11369.4|11368.4|11366.9|11365.9|403
1637013600000|2021-11-15 22:00:00|11368.9|11366.4|11371.2|11367|11371.4|11367.7|11368.6|11366.4|64
1637013900000|2021-11-15 22:05:00|11371.3|11367.2|11371.2|11367.9|11371.7|11368.1|11370.8|11367.2|94
1637014200000|2021-11-15 22:10:00|11371.8|11367.4|11368|11361|11371.9|11367.9|11366.9|11360.7|412
1637014500000|2021-11-15 22:15:00|11368.4|11361.4|11371.6|11368.2|11372.9|11368.7|11367.5|11360.5|364
1637014800000|2021-11-15 22:20:00|11371.7|11368.3|11371.1|11364.7|11372.9|11368.5|11369.7|11364.3|245
1637015100000|2021-11-15 22:25:00|11370.9|11364.8|11368.6|11364.6|11371.3|11365.2|11367.6|11360.6|229
1637015400000|2021-11-15 22:30:00|11369.2|11364.2|11368.6|11364.9|11369.6|11366.4|11367|11364|283
1637015700000|2021-11-15 22:35:00|11368.4|11364.8|11371.7|11368.1|11372.9|11368.8|11368.4|11364.8|358
1637016000000|2021-11-15 22:40:00|11371.6|11368.2|11369.6|11366.2|11372.8|11369.2|11365.3|11361|659
1637016300000|2021-11-15 22:45:00|11369.7|11366.5|11369.4|11366.2|11370.9|11366.7|11368.8|11363.4|311
1637016600000|2021-11-15 22:50:00|11369.5|11366.4|11369.2|11366.6|11369.9|11367.2|11368.6|11365.9|180
1637016900000|2021-11-15 22:55:00|11369.5|11366.5|11369.5|11363.8|11370.6|11367|11368.4|11362.3|962
1637017200000|2021-11-15 23:00:00|11369.2|11364|11372.3|11371.4|11372.3|11371.4|11369|11363.7|597
1637017500000|2021-11-15 23:05:00|11372.4|11371.3|11372.4|11371.5|11373.1|11372.1|11371.5|11370.4|236
1637017800000|2021-11-15 23:10:00|11372.5|11371.6|11372.1|11371.2|11372.7|11371.8|11371.5|11370.6|150
1637018100000|2021-11-15 23:15:00|11372|11371.1|11372.1|11371.2|11372.3|11371.4|11371.5|11370.6|77
1637018400000|2021-11-15 23:20:00|11372.2|11371.3|11372.2|11371.3|11372.7|11372|11371.9|11371|67
1637018700000|2021-11-15 23:25:00|11372.1|11371.2|11372.5|11371.6|11373|11372.2|11371.9|11371|122
1637019000000|2021-11-15 23:30:00|11372.4|11371.5|11372.1|11371.2|11372.6|11371.7|11371.5|11370.6|107
1637019300000|2021-11-15 23:35:00|11372|11371.1|11367.9|11367|11372.1|11371.2|11367.7|11366.8|149
1637019600000|2021-11-15 23:40:00|11367.8|11366.9|11367.3|11366.4|11368.1|11367.3|11367.2|11366.3|106
1637019900000|2021-11-15 23:45:00|11367.4|11366.5|11362|11361.1|11368.3|11367.4|11361.6|11360.7|205
1637020200000|2021-11-15 23:50:00|11362.2|11361.3|11364.3|11363.4|11364.3|11363.4|11360|11359.1|248
1637020500000|2021-11-15 23:55:00|11364.2|11363.3|11367.6|11366.7|11367.6|11366.7|11363.8|11362.9|185
1637020800000|2021-11-16 00:00:00|11367.5|11366.6|11371.2|11370.3|11374.5|11373.6|11366.5|11365.6|439
1637021100000|2021-11-16 00:05:00|11371.1|11370.2|11368.3|11367.4|11371.1|11370.3|11367|11366.4|364
1637021400000|2021-11-16 00:10:00|11368|11367.2|11371.7|11371.1|11371.7|11371.1|11367|11366.3|251
1637021700000|2021-11-16 00:15:00|11371.6|11371|11373.7|11372.8|11374|11373.1|11371.4|11370.6|280
1637022000000|2021-11-16 00:20:00|11373.6|11373|11372.3|11371.4|11375.8|11374.9|11371.4|11370.7|252
1637022300000|2021-11-16 00:25:00|11372.2|11371.3|11373.7|11372.8|11373.8|11372.9|11372.1|11371.2|168
1637022600000|2021-11-16 00:30:00|11373.8|11372.9|11374.6|11374|11374.7|11374.1|11372.5|11371.7|241
1637022900000|2021-11-16 00:35:00|11374.5|11373.9|11376.4|11375.8|11376.9|11376.1|11374.5|11373.7|213
1637023200000|2021-11-16 00:40:00|11376.5|11375.9|11377.6|11376.7|11377.7|11377|11375.9|11375.1|188
1637023500000|2021-11-16 00:45:00|11377.7|11377|11378|11377.4|11378|11377.4|11377|11376.2|233
1637023800000|2021-11-16 00:50:00|11378.2|11377.3|11377.1|11376.2|11378.8|11378.1|11377|11376.2|324
1637024100000|2021-11-16 00:55:00|11377.2|11376.3|11374|11373.1|11378.8|11378.1|11373.9|11373|304
1637024400000|2021-11-16 01:00:00|11374.1|11373.2|11375.2|11374.6|11376.6|11375.7|11374|11373.1|426
1637024700000|2021-11-16 01:05:00|11375.4|11374.5|11377.9|11377.3|11378.3|11377.5|11375.3|11374.4|285
1637025000000|2021-11-16 01:10:00|11378|11377.1|11378.5|11377.9|11379|11378.2|11377.8|11377|253
1637025300000|2021-11-16 01:15:00|11378.4|11377.8|11377.2|11376.6|11378.6|11377.8|11376.9|11376.3|262
1637025600000|2021-11-16 01:20:00|11377.1|11376.5|11375.2|11374.3|11377.6|11377|11374.9|11374.1|166
1637025900000|2021-11-16 01:25:00|11375.3|11374.4|11375.1|11374.2|11375.5|11374.8|11373.8|11373.1|275
1637026200000|2021-11-16 01:30:00|11374.8|11374.1|11372|11371.1|11376.2|11375.4|11371.5|11370.7|460
1637026500000|2021-11-16 01:35:00|11372.1|11371.2|11375.6|11374.7|11376.3|11375.4|11372|11371.1|279
1637026800000|2021-11-16 01:40:00|11375.7|11374.8|11376.2|11375.3|11377.3|11376.5|11375.5|11374.7|312
1637027100000|2021-11-16 01:45:00|11376.3|11375.4|11378.5|11377.9|11379.7|11378.9|11376.1|11375.2|337
1637027400000|2021-11-16 01:50:00|11378.7|11377.8|11379.4|11378.8|11379.9|11379.1|11378|11377.1|343
1637027700000|2021-11-16 01:55:00|11379.3|11378.7|11379.4|11378.8|11380.1|11379.4|11378.5|11377.6|437
1637028000000|2021-11-16 02:00:00|11379.3|11378.7|11380.3|11379.7|11381|11380.2|11378.8|11378.1|310
1637028300000|2021-11-16 02:05:00|11380.4|11379.8|11377.9|11377.3|11380.7|11380.1|11377.9|11377.3|269
1637028600000|2021-11-16 02:10:00|11378|11377.4|11378.6|11377.7|11379|11378.2|11377.3|11376.6|236
1637028900000|2021-11-16 02:15:00|11378.5|11377.6|11380.4|11379.8|11381.8|11381|11378|11377.2|322
1637029200000|2021-11-16 02:20:00|11380.6|11379.7|11382.5|11381.9|11382.7|11382|11380.1|11379.5|264
1637029500000|2021-11-16 02:25:00|11382.4|11381.8|11382.6|11381.7|11383.6|11382.9|11381.5|11380.8|381
1637029800000|2021-11-16 02:30:00|11382.5|11381.6|11383.2|11382.3|11384.3|11383.7|11381.5|11380.8|478
1637030100000|2021-11-16 02:35:00|11383.3|11382.4|11386.1|11385.5|11386.3|11385.5|11383.1|11382.3|348
1637030400000|2021-11-16 02:40:00|11386|11385.4|11384.1|11383.5|11386|11385.4|11384|11383.2|296
1637030700000|2021-11-16 02:45:00|11384.2|11383.6|11384.4|11383.8|11385.6|11384.8|11383.3|11382.7|246
1637031000000|2021-11-16 02:50:00|11384.5|11383.9|11384.3|11383.4|11385.5|11384.9|11383.7|11383|295
1637031300000|2021-11-16 02:55:00|11384.1|11383.5|11383.6|11382.7|11384.8|11384.1|11383|11382.3|384
1637031600000|2021-11-16 03:00:00|11383.5|11382.6|11382.5|11381.9|11383.7|11382.9|11382.4|11381.7|196
1637031900000|2021-11-16 03:05:00|11382.4|11381.8|11383.8|11383.2|11384|11383.2|11382|11381.3|271
1637032200000|2021-11-16 03:10:00|11383.7|11383.1|11384.6|11384|11384.8|11384|11383|11382.3|253
1637032500000|2021-11-16 03:15:00|11384.8|11384.2|11384.6|11384|11384.9|11384.2|11383.4|11382.8|179
1637032800000|2021-11-16 03:20:00|11384.7|11384.1|11384.2|11383.6|11384.8|11384.1|11383.1|11382.4|158
1637033100000|2021-11-16 03:25:00|11384.1|11383.5|11383.2|11382.6|11384.2|11383.6|11382|11381.4|224
1637033400000|2021-11-16 03:30:00|11383.1|11382.5|11382.1|11381.5|11384.5|11383.9|11382.1|11381.4|216
1637033700000|2021-11-16 03:35:00|11382|11381.4|11381.1|11380.5|11382.2|11381.6|11380.9|11380.3|126
1637034000000|2021-11-16 03:40:00|11381.3|11380.4|11380.8|11379.9|11381.3|11380.5|11379.7|11378.9|180
1637034300000|2021-11-16 03:45:00|11380.6|11380|11379.6|11379|11380.8|11380|11379.2|11378.6|138
1637034600000|2021-11-16 03:50:00|11379.5|11378.9|11381.3|11380.4|11381.4|11380.5|11379.4|11378.8|176
1637034900000|2021-11-16 03:55:00|11381.4|11380.5|11382.8|11381.9|11382.8|11381.9|11381.2|11380.5|143
1637035200000|2021-11-16 04:00:00|11382.9|11382|11383.7|11382.8|11383.8|11383|11382|11381.2|188
1637035500000|2021-11-16 04:05:00|11383.8|11382.9|11383.1|11382.2|11383.8|11383.1|11382.1|11381.5|201
1637035800000|2021-11-16 04:10:00|11383|11382.1|11382.8|11381.9|11383.5|11382.8|11382|11381.2|188
1637036100000|2021-11-16 04:15:00|11382.7|11381.8|11382.1|11381.5|11383.1|11382.5|11382|11381.1|156
1637036400000|2021-11-16 04:20:00|11382.2|11381.6|11381.3|11380.4|11382.6|11382|11380.9|11380.2|236
1637036700000|2021-11-16 04:25:00|11381.2|11380.3|11381.2|11380.3|11381.4|11380.5|11379.5|11378.8|225
1637037000000|2021-11-16 04:30:00|11380.9|11380.1|11381.8|11381.2|11382.7|11382.1|11380|11379.3|278
1637037300000|2021-11-16 04:35:00|11382|11381.4|11382.1|11381.5|11383.1|11382.5|11381.5|11380.9|172
1637037600000|2021-11-16 04:40:00|11382|11381.4|11380.9|11380.3|11382.5|11381.9|11380.5|11379.8|130
1637037900000|2021-11-16 04:45:00|11381|11380.4|11380.1|11379.5|11381.1|11380.4|11379.4|11378.7|158
1637038200000|2021-11-16 04:50:00|11380.2|11379.6|11380.2|11379.3|11380.7|11380.1|11379.9|11379.2|98
1637038500000|2021-11-16 04:55:00|11380.3|11379.4|11384.2|11383.6|11384.4|11383.8|11380|11379.4|268
1637038800000|2021-11-16 05:00:00|11384.1|11383.5|11384.6|11384|11385|11384.3|11384.1|11383.4|213
1637039100000|2021-11-16 05:05:00|11384.5|11383.9|11382|11381.4|11384.6|11384|11382|11381.3|135
1637039400000|2021-11-16 05:10:00|11382.1|11381.5|11381|11380.4|11382.5|11381.8|11380.9|11380.2|139
1637039700000|2021-11-16 05:15:00|11381.1|11380.5|11380.5|11379.6|11381.3|11380.6|11380.1|11379.4|168
1637040000000|2021-11-16 05:20:00|11380.7|11379.9|11379.7|11378.8|11380.8|11380|11379.4|11378.6|121
1637040300000|2021-11-16 05:25:00|11379.6|11378.7|11378.6|11378|11379.7|11379|11378.5|11377.7|174
1637040600000|2021-11-16 05:30:00|11378.5|11377.9|11377.5|11376.9|11379|11378.2|11377.4|11376.7|240
1637040900000|2021-11-16 05:35:00|11377.4|11376.8|11377.7|11377.1|11378.2|11377.5|11377.4|11376.7|123
1637041200000|2021-11-16 05:40:00|11377.9|11377|11377.4|11376.8|11378.1|11377.3|11376.7|11375.9|137
1637041500000|2021-11-16 05:45:00|11377.5|11376.9|11377.5|11376.9|11379.6|11378.9|11377.4|11376.7|161
1637041800000|2021-11-16 05:50:00|11377.6|11376.7|11377|11376.1|11378.2|11377.5|11375.9|11375.2|237
1637042100000|2021-11-16 05:55:00|11377.1|11376.4|11377.6|11376.7|11377.7|11377|11375.9|11375.2|326
1637042400000|2021-11-16 06:00:00|11377.7|11376.8|11378.8|11378.2|11380.1|11379.4|11377.1|11376.2|200
1637042700000|2021-11-16 06:05:00|11378.9|11378.3|11382.1|11381.2|11382.2|11381.3|11378.5|11377.9|239
1637043000000|2021-11-16 06:10:00|11382.2|11381.3|11379.1|11378.5|11382.8|11382|11378.9|11378.2|260
1637043300000|2021-11-16 06:15:00|11379.2|11378.3|11377.4|11376.8|11380.2|11379.5|11376.7|11376|212
1637043600000|2021-11-16 06:20:00|11377.3|11376.7|11377.6|11376.7|11378.4|11377.8|11376.9|11376.2|232
1637043900000|2021-11-16 06:25:00|11377.7|11376.8|11375.3|11374.7|11377.8|11377|11375.3|11374.7|196
1637044200000|2021-11-16 06:30:00|11375.2|11374.4|11376.6|11375.7|11376.9|11376.1|11374.8|11374.1|364
1637044500000|2021-11-16 06:35:00|11376.5|11375.6|11375.4|11374.8|11377.1|11376.3|11375.1|11374.2|203
1637044800000|2021-11-16 06:40:00|11375.5|11374.9|11376.1|11375.5|11376.6|11376|11375.4|11374.7|194
1637045100000|2021-11-16 06:45:00|11376|11375.4|11377.9|11377|11378|11377.2|11374.8|11374|208
1637045400000|2021-11-16 06:50:00|11377.6|11376.8|11378.9|11378.3|11379|11378.4|11377.4|11376.7|166
1637045700000|2021-11-16 06:55:00|11379|11378.4|11378.2|11377.3|11379.1|11378.4|11377|11376.4|185
1637046000000|2021-11-16 07:00:00|11378.4|11377.5|11377.5|11376.6|11380|11379.2|11377.2|11376.5|530
1637046300000|2021-11-16 07:05:00|11377.6|11376.7|11377.9|11377|11378.9|11378|11376|11375.3|451
1637046600000|2021-11-16 07:10:00|11377.8|11376.9|11372.7|11371.8|11378.4|11377.5|11371.7|11370.8|527
1637046900000|2021-11-16 07:15:00|11372.8|11371.9|11373.3|11372.4|11375.2|11374.5|11372.2|11371.5|488
1637047200000|2021-11-16 07:20:00|11373.4|11372.5|11373.9|11373|11374.1|11373.2|11372.2|11371.3|404
1637047500000|2021-11-16 07:25:00|11374.2|11373.3|11370.2|11369.6|11375.4|11374.5|11368.6|11367.8|548
1637047800000|2021-11-16 07:30:00|11370.1|11369.5|11373.7|11372.8|11374.4|11373.6|11369.4|11368.5|511
1637048100000|2021-11-16 07:35:00|11373.5|11372.9|11375.4|11374.5|11375.5|11374.8|11372.6|11371.8|389
1637048400000|2021-11-16 07:40:00|11375.3|11374.4|11373.8|11372.9|11377|11376.1|11371.4|11370.8|539
1637048700000|2021-11-16 07:45:00|11373.9|11373|11376.3|11375.7|11378|11377.1|11373.9|11373|456
1637049000000|2021-11-16 07:50:00|11376.2|11375.6|11375.8|11374.9|11377.3|11376.5|11373.8|11373|441
1637049300000|2021-11-16 07:55:00|11375.9|11375|11380.3|11379.4|11380.4|11379.5|11375.7|11374.8|590
1637049600000|2021-11-16 08:00:00|11380.2|11379.3|11378.6|11378|11380.2|11379.3|11376|11375.3|658
1637049900000|2021-11-16 08:05:00|11378.8|11377.9|11373.6|11372.7|11379.6|11378.8|11371.9|11371.1|604
1637050200000|2021-11-16 08:10:00|11373.4|11372.8|11371.7|11370.8|11373.9|11373.2|11370|11369.2|559
1637050500000|2021-11-16 08:15:00|11371.8|11370.9|11371.1|11370.5|11374.8|11373.9|11371|11370.2|532
1637050800000|2021-11-16 08:20:00|11371.2|11370.6|11372.9|11372|11374.2|11373.4|11369.2|11368.6|474
1637051100000|2021-11-16 08:25:00|11372.8|11371.9|11375.2|11374.3|11376.3|11375.5|11372.8|11371.9|416
1637051400000|2021-11-16 08:30:00|11375.1|11374.2|11371.7|11371.1|11376.4|11375.7|11371.6|11370.8|547
1637051700000|2021-11-16 08:35:00|11371.8|11371.2|11372.5|11371.9|11374.9|11374|11371.7|11371.1|524
1637052000000|2021-11-16 08:40:00|11372.3|11371.7|11374.2|11373.3|11375.2|11374.6|11372.1|11371.3|473
1637052300000|2021-11-16 08:45:00|11374.3|11373.4|11372.7|11371.8|11375|11374.1|11372.1|11371.3|415
1637052600000|2021-11-16 08:50:00|11372.6|11372|11373.3|11372.7|11374.6|11373.8|11371.7|11371|453
1637052900000|2021-11-16 08:55:00|11373.4|11372.8|11375.4|11374.5|11377.3|11376.6|11373.4|11372.8|516
1637053200000|2021-11-16 09:00:00|11375.3|11374.4|11370.1|11369.5|11375.4|11374.6|11369.8|11369.2|528
1637053500000|2021-11-16 09:05:00|11370|11369.4|11367.1|11366.2|11370.2|11369.6|11365.8|11365|587
1637053800000|2021-11-16 09:10:00|11367.2|11366.3|11369.1|11368.2|11369.7|11369|11365.7|11364.9|459
1637054100000|2021-11-16 09:15:00|11369.2|11368.3|11365.3|11364.4|11370.7|11370|11364.9|11364.2|495
1637054400000|2021-11-16 09:20:00|11365.6|11364.7|11362.6|11361.7|11366.2|11365.3|11362.5|11361.6|546
1637054700000|2021-11-16 09:25:00|11362.7|11361.8|11362.2|11361.3|11362.7|11362|11358.2|11357.5|613
1637055000000|2021-11-16 09:30:00|11362.1|11361.2|11364.4|11363.5|11365.3|11364.7|11360.1|11359.3|551
1637055300000|2021-11-16 09:35:00|11364.3|11363.4|11359.5|11358.6|11364.7|11363.9|11359.4|11358.5|614
1637055600000|2021-11-16 09:40:00|11359.6|11358.7|11363.1|11362.5|11363.6|11362.8|11358.5|11357.7|625
1637055900000|2021-11-16 09:45:00|11363.2|11362.3|11362.6|11362|11365.2|11364.3|11362.1|11361.4|491
1637056200000|2021-11-16 09:50:00|11362.9|11362.3|11362.7|11361.8|11364.3|11363.5|11360.7|11360.1|394
1637056500000|2021-11-16 09:55:00|11362.6|11361.7|11361.8|11360.4|11364.3|11363.7|11360|11359.1|397
1637056800000|2021-11-16 10:00:00|11361.6|11360.5|11362.2|11361.3|11362.7|11361.8|11359.2|11358.5|480
1637057100000|2021-11-16 10:05:00|11362.1|11361.5|11362.3|11361.4|11363.7|11363.1|11361.6|11361|341
1637057400000|2021-11-16 10:10:00|11362.4|11361.5|11360.1|11359.5|11363.4|11362.5|11360|11359.2|310
1637057700000|2021-11-16 10:15:00|11360.2|11359.6|11361.4|11360.5|11361.9|11361|11358.3|11357.7|489
1637058000000|2021-11-16 10:20:00|11361.5|11360.6|11358.4|11357.5|11361.9|11361.2|11358.2|11357.3|523
1637058300000|2021-11-16 10:25:00|11358.3|11357.7|11356.1|11355.5|11359.4|11358.7|11355.2|11354.3|499
1637058600000|2021-11-16 10:30:00|11356.3|11355.7|11356.3|11355.7|11358.3|11357.6|11355.3|11354.4|442
1637058900000|2021-11-16 10:35:00|11356.4|11355.4|11353.2|11352.3|11356.7|11355.9|11351.8|11351|544
1637059200000|2021-11-16 10:40:00|11353.3|11352.4|11357.5|11356.6|11358|11357.3|11353.3|11352.4|512
1637059500000|2021-11-16 10:45:00|11357.6|11356.7|11357|11356.4|11358.6|11357.9|11356.5|11355.6|461
1637059800000|2021-11-16 10:50:00|11356.9|11356.3|11356.5|11355.9|11358|11357.2|11355.4|11354.8|416
1637060100000|2021-11-16 10:55:00|11356.6|11356|11362.2|11361.3|11362.5|11361.6|11355.5|11354.7|516
1637060400000|2021-11-16 11:00:00|11361.7|11361.1|11362.5|11361.6|11362.9|11362|11361.3|11360.4|463
1637060700000|2021-11-16 11:05:00|11362.4|11361.5|11363.4|11362.5|11366.2|11365.4|11362.2|11361.5|453
1637061000000|2021-11-16 11:10:00|11363.5|11362.6|11361|11360.1|11363.9|11363.2|11360.5|11359.6|447
1637061300000|2021-11-16 11:15:00|11361.1|11360.5|11370.1|11369.2|11370.2|11369.2|11360.4|11359.7|551
1637061600000|2021-11-16 11:20:00|11370.2|11369.3|11365.4|11364.8|11370.4|11369.5|11364.9|11364.2|543
1637061900000|2021-11-16 11:25:00|11365.5|11364.6|11373|11372.1|11373|11372.1|11364.4|11363.5|502
1637062200000|2021-11-16 11:30:00|11372.9|11372|11369.5|11368.9|11373|11372.2|11368.3|11367.4|586
1637062500000|2021-11-16 11:35:00|11369.6|11369|11369.2|11368.3|11369.7|11369|11368|11367.1|394
1637062800000|2021-11-16 11:40:00|11369.3|11368.4|11370.1|11369.5|11370.5|11369.9|11367.5|11366.7|338
1637063100000|2021-11-16 11:45:00|11370.3|11369.4|11369.4|11368.5|11371.4|11370.8|11368.1|11367.4|454
1637063400000|2021-11-16 11:50:00|11369.3|11368.4|11370.7|11369.8|11371.5|11370.9|11368.8|11368.1|254
1637063700000|2021-11-16 11:55:00|11370.6|11369.7|11367.6|11366.7|11371.8|11371|11367.3|11366.6|419
1637064000000|2021-11-16 12:00:00|11367.7|11366.8|11366.9|11366|11369.8|11369|11366.5|11365.7|466
1637064300000|2021-11-16 12:05:00|11367|11366.1|11367.3|11366.4|11368.5|11367.6|11366.3|11365.4|424
1637064600000|2021-11-16 12:10:00|11367.2|11366.3|11367.6|11367|11369.1|11368.5|11366.5|11365.6|384
1637064900000|2021-11-16 12:15:00|11368|11367.4|11370.1|11369.5|11370.3|11369.7|11366.7|11365.9|412
1637065200000|2021-11-16 12:20:00|11370.2|11369.6|11370.3|11369.7|11372.2|11371.4|11369.5|11368.8|495
1637065500000|2021-11-16 12:25:00|11370.4|11369.8|11371.4|11370.5|11371.8|11371|11368.1|11367.3|479
1637065800000|2021-11-16 12:30:00|11371.3|11370.4|11368.9|11368.3|11372.6|11371.9|11368.7|11367.9|370
1637066100000|2021-11-16 12:35:00|11368.8|11368.2|11367.6|11367|11369.7|11369|11367|11366.2|368
1637066400000|2021-11-16 12:40:00|11367.7|11367.1|11364.1|11363.5|11368.1|11367.5|11363.1|11362.5|361
1637066700000|2021-11-16 12:45:00|11364|11363.4|11360.6|11359.7|11364.2|11363.6|11360.3|11359.5|449
1637067000000|2021-11-16 12:50:00|11360.5|11359.6|11361.6|11361|11362.7|11361.9|11360.1|11359.2|464
1637067300000|2021-11-16 12:55:00|11361.5|11360.9|11362.8|11361.9|11363.3|11362.7|11358.9|11358.1|658
1637067600000|2021-11-16 13:00:00|11362.9|11362|11366.7|11365.8|11367.2|11366.3|11361.9|11361.2|617
1637067900000|2021-11-16 13:05:00|11366.6|11365.7|11369.3|11368.7|11369.8|11369.2|11365.1|11364.2|513
1637068200000|2021-11-16 13:10:00|11369.2|11368.6|11368.8|11367.9|11369.9|11369.3|11367.6|11366.8|464
1637068500000|2021-11-16 13:15:00|11368.9|11368|11369.3|11368.4|11370.5|11369.8|11366.5|11365.8|401
1637068800000|2021-11-16 13:20:00|11369.2|11368.6|11367.5|11366.9|11370.8|11369.9|11367.1|11366.4|606
1637069100000|2021-11-16 13:25:00|11367.6|11366.7|11370.6|11368.2|11370.6|11368.9|11367.4|11366.7|525
1637069400000|2021-11-16 13:30:00|11369.9|11368.4|11363.9|11363|11371.7|11369.6|11358.3|11357.4|1411
1637069700000|2021-11-16 13:35:00|11364.1|11363.2|11372.2|11371.3|11372.2|11371.5|11363.6|11362.7|995
1637070000000|2021-11-16 13:40:00|11372|11371.1|11373.1|11372.2|11375.5|11374.6|11368.8|11367.9|919
1637070300000|2021-11-16 13:45:00|11373.4|11372.5|11372.7|11371.8|11374.4|11373.5|11371.3|11370.4|722
1637070600000|2021-11-16 13:50:00|11372.8|11371.9|11369.4|11368.5|11373.5|11372.9|11367.6|11366.7|603
1637070900000|2021-11-16 13:55:00|11369|11368.4|11362.3|11361.4|11369.8|11368.9|11361.4|11360.5|727
1637071200000|2021-11-16 14:00:00|11362.1|11361.2|11354|11353.1|11363|11362.2|11353.1|11352.2|896
1637071500000|2021-11-16 14:05:00|11354.1|11353.2|11335.5|11334.6|11355|11354.1|11332.4|11331.5|1475
1637071800000|2021-11-16 14:10:00|11335.6|11334.7|11335.4|11334.5|11337.9|11337|11330.3|11329.4|1017
1637072100000|2021-11-16 14:15:00|11335.3|11334.4|11334.7|11334.1|11335.8|11335|11331.3|11330.4|1018
1637072400000|2021-11-16 14:20:00|11334.6|11334|11331.6|11330.7|11334.6|11334|11330.2|11329.6|927
1637072700000|2021-11-16 14:25:00|11331.7|11330.8|11339.8|11338.9|11340.3|11339.4|11330.5|11329.9|830
1637073000000|2021-11-16 14:30:00|11339.9|11339|11344.2|11343.3|11347.9|11347|11339.6|11338.8|1117
1637073300000|2021-11-16 14:35:00|11344.3|11343.4|11345.1|11344.2|11349.6|11348.9|11343.9|11343.1|892
1637073600000|2021-11-16 14:40:00|11345.4|11344.5|11347.2|11346.3|11347.8|11347|11343.4|11342.5|847
1637073900000|2021-11-16 14:45:00|11347.1|11346.5|11345.5|11344.9|11349.6|11348.8|11345|11344.4|746
1637074200000|2021-11-16 14:50:00|11345.6|11344.7|11341.1|11340.2|11345.6|11344.9|11339.5|11338.6|932
1637074500000|2021-11-16 14:55:00|11341.2|11340.3|11344.3|11343.7|11347.3|11346.5|11340.5|11339.9|933
1637074800000|2021-11-16 15:00:00|11344.6|11343.6|11341.9|11341.3|11345.7|11344.8|11341.9|11341.2|906
1637075100000|2021-11-16 15:05:00|11342|11341.4|11350.3|11349.4|11352.2|11351.4|11341.1|11340.5|863
1637075400000|2021-11-16 15:10:00|11350.2|11349.7|11352.1|11351.5|11353.7|11352.8|11348.6|11348|854
1637075700000|2021-11-16 15:15:00|11352|11351.4|11347.8|11346.9|11353.5|11352.6|11346.2|11345.6|805
1637076000000|2021-11-16 15:20:00|11347.9|11347|11353.6|11352.7|11353.7|11352.8|11347.9|11347|800
1637076300000|2021-11-16 15:25:00|11353.3|11352.4|11347.6|11347|11353.4|11352.6|11347.2|11346.3|695
1637076600000|2021-11-16 15:30:00|11347.2|11346.6|11345.6|11344.7|11349.8|11349.1|11343.1|11342.2|757
1637076900000|2021-11-16 15:35:00|11345.9|11345|11348.3|11347.4|11351.2|11350.3|11345.4|11344.5|655
1637077200000|2021-11-16 15:40:00|11348.4|11347.5|11343.8|11342.9|11349.3|11348.4|11343.1|11342.4|732
1637077500000|2021-11-16 15:45:00|11344|11343.2|11342.1|11341.5|11345.4|11344.6|11341|11340.3|657
1637077800000|2021-11-16 15:50:00|11342.4|11341.8|11345.8|11344.9|11346.8|11346|11341.4|11340.7|746
1637078100000|2021-11-16 15:55:00|11345.9|11345|11350.5|11349.9|11352.8|11351.9|11344.8|11344|982
1637078400000|2021-11-16 16:00:00|11350.4|11349.8|11353.3|11352.7|11356|11355.4|11350|11349.3|844
1637078700000|2021-11-16 16:05:00|11353.5|11352.6|11348.7|11347.8|11353.5|11352.7|11347.2|11346.3|646
1637079000000|2021-11-16 16:10:00|11348.6|11347.7|11345.9|11345.3|11349.8|11349.1|11345.6|11344.7|545
1637079300000|2021-11-16 16:15:00|11346|11345.4|11344.5|11343.6|11348.9|11348.1|11343.9|11343.1|523
1637079600000|2021-11-16 16:20:00|11344.3|11343.7|11341|11340.4|11345.2|11344.5|11340.9|11340.2|631
1637079900000|2021-11-16 16:25:00|11341.2|11340.3|11344.8|11343.9|11345.2|11344.4|11341|11340.2|560
1637080200000|2021-11-16 16:30:00|11344.6|11344|11342|11341.4|11346|11345.4|11341.2|11340.5|449
1637080500000|2021-11-16 16:35:00|11342.1|11341.5|11336.6|11335.7|11342.3|11341.7|11336.6|11335.7|505
1637080800000|2021-11-16 16:40:00|11336.7|11335.8|11335.7|11335.1|11337.7|11336.9|11334.4|11333.6|509
1637081100000|2021-11-16 16:45:00|11335.8|11334.9|11337.2|11336.3|11337.4|11336.5|11334.2|11333.4|417
1637081400000|2021-11-16 16:50:00|11337.3|11336.4|11334.5|11333.9|11337.3|11336.4|11333.5|11332.7|506
1637081700000|2021-11-16 16:55:00|11334.4|11333.8|11334.3|11333.4|11334.9|11334|11332.1|11331.3|585
1637082000000|2021-11-16 17:00:00|11334.2|11333.3|11335.2|11334.6|11335.8|11335.1|11332.7|11331.8|538
1637082300000|2021-11-16 17:05:00|11335.3|11334.7|11332.9|11332.3|11336.1|11335.2|11332.9|11332.3|330
1637082600000|2021-11-16 17:10:00|11333.1|11332.2|11328.9|11328|11333.2|11332.5|11328|11327.1|385
1637082900000|2021-11-16 17:15:00|11328.8|11327.9|11331.4|11330.5|11331.9|11331.1|11324|11323.1|698
1637083200000|2021-11-16 17:20:00|11331.5|11330.6|11330.1|11329.2|11331.6|11330.9|11329.1|11328.2|451
1637083500000|2021-11-16 17:25:00|11329.9|11329.3|11324.9|11324|11330.2|11329.4|11324|11323.2|456
1637083800000|2021-11-16 17:30:00|11325|11324.1|11321.5|11320.6|11325.5|11324.7|11320|11319.1|546
1637084100000|2021-11-16 17:35:00|11321.6|11320.7|11321.8|11320.9|11323.8|11323.1|11320.5|11319.7|438
1637084400000|2021-11-16 17:40:00|11321.6|11321|11326.6|11326|11327.2|11326.4|11321.6|11320.9|504
1637084700000|2021-11-16 17:45:00|11326.5|11325.9|11323.6|11322.7|11327.2|11326.5|11323.1|11322.3|450
1637085000000|2021-11-16 17:50:00|11323.7|11322.8|11327.3|11326.4|11328|11327.2|11322.9|11322.2|486
1637085300000|2021-11-16 17:55:00|11326.7|11326.1|11327.9|11327|11329.1|11328.3|11324.6|11323.8|479
1637085600000|2021-11-16 18:00:00|11328.1|11327.2|11331.5|11330.6|11332|11331.3|11327.2|11326.4|530
1637085900000|2021-11-16 18:05:00|11331.2|11330.5|11332.8|11331.9|11334.3|11333.4|11330.4|11329.8|422
1637086200000|2021-11-16 18:10:00|11332.7|11331.8|11333.7|11333.1|11334.8|11334|11332.7|11331.8|333
1637086500000|2021-11-16 18:15:00|11333.8|11332.9|11332.5|11331.9|11334.6|11334|11331.7|11330.8|368
1637086800000|2021-11-16 18:20:00|11332.6|11332|11330.4|11329.5|11333|11332.2|11329.6|11328.7|362
1637087100000|2021-11-16 18:25:00|11330.6|11330|11331.8|11330.9|11332.5|11331.8|11330.5|11329.8|349
1637087400000|2021-11-16 18:30:00|11331.7|11330.8|11331|11330.1|11332.8|11332|11330.8|11330.1|299
1637087700000|2021-11-16 18:35:00|11330.9|11330|11331.7|11330.8|11331.7|11331|11330.3|11329.6|226
1637088000000|2021-11-16 18:40:00|11331.4|11330.9|11331.7|11330.8|11331.9|11331.1|11330.4|11329.6|238
1637088300000|2021-11-16 18:45:00|11331.6|11331|11329.1|11328.2|11331.7|11331|11328.3|11327.5|404
1637088600000|2021-11-16 18:50:00|11329|11328.1|11327|11326.1|11329.9|11329.2|11326.9|11326|289
1637088900000|2021-11-16 18:55:00|11327.1|11326.2|11327.6|11326.7|11327.6|11326.8|11321.1|11320.4|548
1637089200000|2021-11-16 19:00:00|11327.7|11326.8|11330.4|11329.5|11331.7|11330.9|11327.5|11326.7|483
1637089500000|2021-11-16 19:05:00|11330.3|11329.4|11325.9|11325|11330.3|11329.4|11325.8|11324.9|320
1637089800000|2021-11-16 19:10:00|11325.8|11324.9|11324.6|11323.7|11327.1|11326.2|11323.6|11322.7|370
1637090100000|2021-11-16 19:15:00|11324.8|11323.9|11330.3|11329.7|11330.5|11329.7|11324.1|11323.3|547
1637090400000|2021-11-16 19:20:00|11330.4|11329.4|11325.6|11325|11330.8|11330.2|11325.4|11324.8|381
1637090700000|2021-11-16 19:25:00|11325.5|11324.9|11321.6|11320.7|11325.6|11325|11321.3|11320.7|431
1637091000000|2021-11-16 19:30:00|11321.5|11320.9|11322.8|11321.9|11324.7|11323.9|11321.4|11320.8|353
1637091300000|2021-11-16 19:35:00|11322.9|11322|11322.4|11321.8|11324.6|11324|11322.1|11321.3|315
1637091600000|2021-11-16 19:40:00|11322|11321.4|11322.3|11321.7|11324.4|11323.6|11321.5|11320.8|287
1637091900000|2021-11-16 19:45:00|11322.2|11321.6|11319.8|11319.2|11322.3|11321.7|11319.1|11318.5|304
1637092200000|2021-11-16 19:50:00|11319.9|11319.3|11321.6|11321|11321.8|11321.2|11319.5|11318.9|245
1637092500000|2021-11-16 19:55:00|11321.7|11321.1|11317|11316.4|11322.8|11322.1|11316.6|11315.7|404
1637092800000|2021-11-16 20:00:00|11317.2|11316.6|11317.1|11316.2|11318.3|11317.5|11315.6|11315|444
1637093100000|2021-11-16 20:05:00|11316.9|11316.3|11319.2|11318.3|11319.7|11319|11316.8|11316|243
1637093400000|2021-11-16 20:10:00|11319.3|11318.4|11318|11317.4|11319.3|11318.4|11317.2|11316.6|197
1637093700000|2021-11-16 20:15:00|11318.1|11317.5|11318|11317.1|11319.2|11318.6|11316.4|11315.6|293
1637094000000|2021-11-16 20:20:00|11318.1|11317.2|11317.1|11316.2|11318.6|11317.8|11316.4|11315.7|200
1637094300000|2021-11-16 20:25:00|11317.2|11316.3|11321.7|11321.1|11322.1|11321.2|11317.2|11316.3|420
1637094600000|2021-11-16 20:30:00|11321.6|11321|11319.1|11318.2|11323.5|11322.7|11318.9|11318.1|402
1637094900000|2021-11-16 20:35:00|11319.2|11318.3|11319.1|11318.2|11320.6|11320|11318.5|11317.6|307
1637095200000|2021-11-16 20:40:00|11318.8|11317.9|11317.5|11316.9|11319|11318.2|11316.1|11315.4|392
1637095500000|2021-11-16 20:45:00|11317.9|11317.3|11317.3|11316.4|11317.9|11317.3|11315.3|11314.6|355
1637095800000|2021-11-16 20:50:00|11317.2|11316.3|11316.1|11315.5|11318.2|11317.5|11316|11315.2|308
1637096100000|2021-11-16 20:55:00|11316.2|11315.2|11313.1|11312.5|11316.2|11315.3|11312.3|11311.5|553
1637096400000|2021-11-16 21:00:00|11313.2|11312.6|11314.5|11313.6|11314.7|11313.8|11309.6|11308.7|388
1637096700000|2021-11-16 21:05:00|11314.6|11313.7|11313.6|11312.7|11314.6|11313.7|11311.7|11310.9|214
1637097000000|2021-11-16 21:10:00|11313.7|11312.8|11314.7|11313.8|11314.8|11313.9|11312|11311.1|238
1637097300000|2021-11-16 21:15:00|11314.8|11313.9|11316.2|11315.3|11316.7|11315.9|11314.4|11313.5|319
1637097600000|2021-11-16 21:20:00|11316.1|11315.2|11318.3|11317.4|11318.9|11318.1|11315.8|11315|238
1637097900000|2021-11-16 21:25:00|11318.2|11317.3|11317.7|11317.1|11318.9|11318.2|11317|11316.3|234
1637098200000|2021-11-16 21:30:00|11317.8|11317.2|11317.9|11317|11318.4|11317.5|11317.3|11316.4|168
1637098500000|2021-11-16 21:35:00|11317.7|11317.1|11317.9|11317|11318.4|11317.6|11317.6|11316.9|106
1637098800000|2021-11-16 21:40:00|11318.2|11317.3|11318.7|11317.8|11319.2|11318.3|11318.1|11317.3|182
1637099100000|2021-11-16 21:45:00|11318.5|11317.9|11319.6|11318.7|11319.8|11318.9|11318.5|11317.7|235
1637099400000|2021-11-16 21:50:00|11319.7|11318.8|11318.9|11318|11319.9|11319|11317.3|11316.4|146
1637099700000|2021-11-16 21:55:00|11319|11318.1|11320.6|11319.7|11321|11320|11318.9|11318|426
1637100000000|2021-11-16 22:00:00|11321.1|11320.2|11323.7|11321.1|11324.3|11321.8|11321.1|11319.7|144
1637100300000|2021-11-16 22:05:00|11323.6|11321.3|11322.8|11321.2|11323.7|11321.8|11322.4|11319.4|178
1637100600000|2021-11-16 22:10:00|11323.3|11321|11322.4|11319.6|11324.7|11321.1|11321.6|11319.1|369
1637100900000|2021-11-16 22:15:00|11322.5|11319.8|11322.6|11319.2|11324|11320.4|11321.3|11319.1|357
1637101200000|2021-11-16 22:20:00|11322.5|11319.4|11322.4|11319.5|11323.5|11320.6|11321.6|11318.7|278
1637101500000|2021-11-16 22:25:00|11322.5|11319.6|11322.6|11320.9|11323|11321.2|11321.9|11319.6|169
1637101800000|2021-11-16 22:30:00|11322.7|11320.7|11321.7|11319.5|11325.7|11321.4|11320.9|11319|357
1637102100000|2021-11-16 22:35:00|11321.6|11319.6|11321.9|11319.7|11322.7|11320.8|11321.4|11319.4|300
1637102400000|2021-11-16 22:40:00|11321.8|11319.6|11322.6|11320.2|11322.8|11320.6|11321.6|11319.6|336
1637102700000|2021-11-16 22:45:00|11322.2|11320.1|11323.2|11321.6|11323.5|11321.7|11322.1|11319.9|404
1637103000000|2021-11-16 22:50:00|11323.3|11321.7|11323.5|11321.4|11324.2|11321.8|11322.8|11320.8|360
1637103300000|2021-11-16 22:55:00|11323.8|11321.7|11322.7|11320.8|11324.2|11322.4|11322.3|11320.8|419
1637103600000|2021-11-16 23:00:00|11322.8|11320.5|11319.6|11318.7|11322.8|11320.7|11319.2|11317|576
1637103900000|2021-11-16 23:05:00|11319.7|11318.8|11318.6|11317.4|11319.9|11318.9|11318.5|11317.3|277
1637104200000|2021-11-16 23:10:00|11318.7|11317.5|11318|11316.9|11319.1|11317.7|11317.7|11316.7|244
1637104500000|2021-11-16 23:15:00|11318.1|11316.8|11315.6|11314.7|11318.8|11317.7|11314.1|11313.2|495
1637104800000|2021-11-16 23:20:00|11315.7|11314.8|11315.4|11314.5|11317|11316.1|11314.8|11313.9|172
1637105100000|2021-11-16 23:25:00|11315.3|11314.4|11314|11313.1|11315.8|11314.9|11313.9|11313|224
1637105400000|2021-11-16 23:30:00|11313.9|11313|11315.2|11314.3|11315.2|11314.3|11313.5|11312.6|224
1637105700000|2021-11-16 23:35:00|11315.1|11314.2|11313.5|11312.6|11316|11315.1|11313.4|11312.6|253
1637106000000|2021-11-16 23:40:00|11313.6|11312.7|11312.4|11311.8|11313.6|11312.9|11310.1|11309.4|266
1637106300000|2021-11-16 23:45:00|11312.6|11311.7|11316.3|11315.4|11316.4|11315.5|11312.5|11311.7|203
1637106600000|2021-11-16 23:50:00|11316.5|11315.9|11318.8|11317.9|11319|11318.2|11316.5|11315.9|136
1637106900000|2021-11-16 23:55:00|11318.9|11318|11318.7|11317.8|11319.1|11318.2|11317.7|11317.1|194
1637107200000|2021-11-17 00:00:00|11318.6|11317.7|11319.2|11318.6|11319.2|11318.6|11314.4|11313.5|317
1637107500000|2021-11-17 00:05:00|11319.1|11318.5|11320.3|11319.4|11320.6|11320|11318.5|11317.8|225
1637107800000|2021-11-17 00:10:00|11320|11319.3|11321.4|11320.8|11322|11321.4|11319.4|11318.8|277
1637108100000|2021-11-17 00:15:00|11321.5|11320.6|11322.7|11322.1|11322.8|11322.1|11321.3|11320.4|165
1637108400000|2021-11-17 00:20:00|11322.8|11322.2|11323.4|11322.8|11323.5|11322.9|11320.4|11319.8|193
1637108700000|2021-11-17 00:25:00|11323.3|11322.7|11323.7|11322.8|11323.9|11323.1|11321.9|11321.1|302
1637109000000|2021-11-17 00:30:00|11323.6|11322.7|11321.6|11320.7|11323.7|11322.8|11320.3|11319.5|410
1637109300000|2021-11-17 00:35:00|11321.5|11320.6|11318|11317.1|11321.6|11320.7|11317.9|11317|301
1637109600000|2021-11-17 00:40:00|11318.1|11317.2|11318.6|11318|11319.3|11318.6|11317.4|11316.7|221
1637109900000|2021-11-17 00:45:00|11318.8|11317.9|11318.6|11318|11319.4|11318.6|11317.9|11317.2|194
1637110200000|2021-11-17 00:50:00|11318.9|11317.9|11321.5|11320.6|11321.7|11321|11318.7|11317.9|330
1637110500000|2021-11-17 00:55:00|11321.7|11320.8|11322.7|11321.8|11322.9|11322.1|11321.4|11320.5|227
1637110800000|2021-11-17 01:00:00|11322.6|11322|11322.2|11321.3|11323.8|11323|11320.8|11319.9|278
1637111100000|2021-11-17 01:05:00|11322.1|11321.2|11323.5|11322.9|11323.8|11323.1|11321.9|11321|304
1637111400000|2021-11-17 01:10:00|11323.6|11322.7|11324.8|11323.9|11325.6|11324.8|11323.1|11322.4|290
1637111700000|2021-11-17 01:15:00|11324.9|11324|11324.3|11323.4|11325|11324.2|11323.4|11322.5|282
1637112000000|2021-11-17 01:20:00|11324.4|11323.5|11325.1|11324.5|11325.5|11324.8|11323.3|11322.5|271
1637112300000|2021-11-17 01:25:00|11325.3|11324.4|11326.9|11326|11327.1|11326.3|11325.1|11324.4|222
1637112600000|2021-11-17 01:30:00|11326.8|11325.9|11324.4|11323.8|11327.1|11326.5|11324.2|11323.6|218
1637112900000|2021-11-17 01:35:00|11324.5|11323.9|11325.7|11324.8|11326.4|11325.8|11324.5|11323.9|246
1637113200000|2021-11-17 01:40:00|11325.6|11324.7|11323.6|11322.7|11326.3|11325.5|11322.9|11322.2|352
1637113500000|2021-11-17 01:45:00|11323.7|11322.8|11324.2|11323.3|11324.5|11323.8|11323|11322.3|225
1637113800000|2021-11-17 01:50:00|11324.3|11323.4|11323|11322.1|11324.5|11323.9|11322.1|11321.4|265
1637114100000|2021-11-17 01:55:00|11322.7|11321.8|11323.4|11322.8|11324.2|11323.3|11322.3|11321.4|299
1637114400000|2021-11-17 02:00:00|11323.3|11322.7|11322.8|11321.9|11323.5|11322.7|11320.7|11319.8|365
1637114700000|2021-11-17 02:05:00|11322.9|11322|11321.6|11321|11323|11322.1|11321.3|11320.6|248
1637115000000|2021-11-17 02:10:00|11321.7|11320.8|11321.1|11320.5|11321.9|11321.2|11320.4|11319.5|215
1637115300000|2021-11-17 02:15:00|11321.2|11320.3|11320.6|11320|11321.2|11320.5|11319.9|11319.2|225
1637115600000|2021-11-17 02:20:00|11320.7|11320.1|11321|11320.1|11321.5|11320.9|11320.4|11319.7|200
1637115900000|2021-11-17 02:25:00|11320.9|11320|11321.8|11320.9|11323.5|11322.6|11320.4|11319.6|212
1637116200000|2021-11-17 02:30:00|11321.9|11321|11322.1|11321.5|11322.4|11321.6|11321|11320.4|288
1637116500000|2021-11-17 02:35:00|11322.2|11321.6|11323.5|11322.6|11324.4|11323.7|11322.1|11321.5|244
1637116800000|2021-11-17 02:40:00|11323.6|11322.7|11323.8|11323.2|11324.6|11323.7|11323.4|11322.5|209
1637117100000|2021-11-17 02:45:00|11323.7|11323.1|11322.2|11321.3|11324|11323.1|11321.9|11321.2|194
1637117400000|2021-11-17 02:50:00|11322|11321.1|11320.2|11319.3|11322|11321.3|11319.3|11318.5|226
1637117700000|2021-11-17 02:55:00|11320.1|11319.5|11322.1|11321.5|11322.4|11321.6|11319.7|11318.9|363
1637118000000|2021-11-17 03:00:00|11322.2|11321.3|11317.5|11316.9|11322.6|11321.8|11317.3|11316.7|280
1637118300000|2021-11-17 03:05:00|11317.6|11317|11316.6|11315.7|11318.5|11317.7|11315.7|11315|242
1637118600000|2021-11-17 03:10:00|11316.5|11315.9|11315.9|11315.3|11316.5|11315.9|11314.3|11313.6|294
1637118900000|2021-11-17 03:15:00|11316|11315.4|11313.3|11312.4|11316.3|11315.5|11313.1|11312.4|222
1637119200000|2021-11-17 03:20:00|11313.4|11312.5|11311.7|11311.1|11313.5|11312.6|11310.9|11310.2|371
1637119500000|2021-11-17 03:25:00|11311.8|11311.2|11311.7|11311.1|11313.7|11313.1|11311.5|11310.9|242
1637119800000|2021-11-17 03:30:00|11311.9|11311|11310.8|11310.2|11312.4|11311.8|11310.8|11310.1|181
1637120100000|2021-11-17 03:35:00|11310.9|11310.3|11309.3|11308.4|11311.4|11310.6|11309.1|11308.4|250
1637120400000|2021-11-17 03:40:00|11309.2|11308.3|11280|11279.1|11309.8|11308.9|11264.2|11263.2|1589
1637120700000|2021-11-17 03:45:00|11280.1|11279.2|11289.1|11288.2|11291.6|11290.1|11280|11279.1|1258
1637121000000|2021-11-17 03:50:00|11289|11288.1|11293.3|11292.4|11293.9|11293|11287.2|11286.3|740
1637121300000|2021-11-17 03:55:00|11293.2|11292.3|11289.3|11288.4|11293.3|11292.4|11286.7|11285.3|605
1637121600000|2021-11-17 04:00:00|11289.4|11288.5|11292.9|11292|11297.3|11296.4|11289.2|11288.3|473
1637121900000|2021-11-17 04:05:00|11293|11292.1|11290.6|11289.7|11295.3|11294.4|11290.5|11289.6|385
1637122200000|2021-11-17 04:10:00|11290.7|11289.8|11295.7|11294.8|11295.7|11294.8|11290.2|11289.3|451
1637122500000|2021-11-17 04:15:00|11295.8|11294.9|11301.3|11300.4|11301.9|11301|11295.8|11294.9|407
1637122800000|2021-11-17 04:20:00|11301.2|11300.3|11298.1|11297.2|11301.5|11300.7|11297.5|11296.6|359
1637123100000|2021-11-17 04:25:00|11297.8|11296.9|11298.4|11297.5|11300.3|11299.4|11295.8|11294.9|336
1637123400000|2021-11-17 04:30:00|11298.3|11297.4|11296.9|11296|11299.3|11298.4|11295.8|11294.9|259
1637123700000|2021-11-17 04:35:00|11296.8|11295.9|11298.2|11297.3|11298.8|11298|11296.8|11295.9|296
1637124000000|2021-11-17 04:40:00|11298.1|11297.2|11299.1|11298.2|11300.3|11299.6|11297.6|11296.8|321
1637124300000|2021-11-17 04:45:00|11298.9|11298|11299.9|11299|11300.6|11299.8|11298.2|11297.4|232
1637124600000|2021-11-17 04:50:00|11299.8|11299.2|11301.2|11300.3|11301.9|11301.1|11299.3|11298.5|310
1637124900000|2021-11-17 04:55:00|11301.3|11300.4|11298.7|11297.8|11301.3|11300.6|11296.2|11295.3|479
1637125200000|2021-11-17 05:00:00|11298.6|11297.7|11301.3|11300.7|11303.3|11302.5|11298.4|11297.6|362
1637125500000|2021-11-17 05:05:00|11301.5|11300.9|11301.3|11300.7|11302.9|11302.1|11300.1|11299.4|357
1637125800000|2021-11-17 05:10:00|11301.5|11300.6|11298.9|11298.3|11301.7|11300.8|11297.9|11297|337
1637126100000|2021-11-17 05:15:00|11299|11298.4|11292.9|11292|11299.2|11298.4|11292.8|11292|381
1637126400000|2021-11-17 05:20:00|11293|11292.1|11294.5|11293.6|11294.6|11294|11292|11291.2|354
1637126700000|2021-11-17 05:25:00|11294.4|11293.5|11292.3|11291.4|11294.5|11293.7|11292|11291.2|299
1637127000000|2021-11-17 05:30:00|11292.2|11291.3|11296.9|11296.3|11296.9|11296.3|11292.2|11291.3|416
1637127300000|2021-11-17 05:35:00|11296.8|11296.2|11297.6|11297|11298.4|11297.7|11296.1|11295.4|267
1637127600000|2021-11-17 05:40:00|11297.7|11297.1|11298.1|11297.5|11299.7|11299|11296.9|11296.2|282
1637127900000|2021-11-17 05:45:00|11298.4|11297.8|11299.2|11298.3|11299.3|11298.6|11296.5|11295.8|240
1637128200000|2021-11-17 05:50:00|11299|11298.4|11298.6|11298|11299.9|11299.2|11298|11297.3|223
1637128500000|2021-11-17 05:55:00|11298.5|11297.9|11299.5|11298.9|11300.9|11300.2|11297.9|11297.3|327
1637128800000|2021-11-17 06:00:00|11299.4|11298.8|11301.6|11301|11302.4|11301.6|11299|11298.2|362
1637129100000|2021-11-17 06:05:00|11301.5|11300.6|11298.6|11297.7|11302.4|11301.7|11298.6|11297.7|422
1637129400000|2021-11-17 06:10:00|11298.7|11297.8|11299.3|11298.4|11299.4|11298.6|11296.1|11295.2|305
1637129700000|2021-11-17 06:15:00|11299.2|11298.3|11300.4|11299.5|11300.7|11300|11297.9|11297.2|313
1637130000000|2021-11-17 06:20:00|11300.3|11299.4|11302.2|11301.3|11304|11303.2|11299.6|11298.8|363
1637130300000|2021-11-17 06:25:00|11302.3|11301.4|11301.8|11300.9|11303|11302.2|11300.6|11299.9|318
1637130600000|2021-11-17 06:30:00|11301.7|11300.8|11304.4|11303.5|11305.5|11304.6|11301.4|11300.5|407
1637130900000|2021-11-17 06:35:00|11304.5|11303.6|11302.4|11301.5|11304.7|11304.1|11302.1|11301.4|387
1637131200000|2021-11-17 06:40:00|11302.3|11301.7|11307.4|11306.5|11307.5|11306.6|11301.4|11300.8|375
1637131500000|2021-11-17 06:45:00|11307.5|11306.6|11306.7|11306.1|11308.3|11307.7|11306.3|11305.7|348
1637131800000|2021-11-17 06:50:00|11306.6|11306|11305.4|11304.5|11306.7|11306.1|11304.3|11303.6|344
1637132100000|2021-11-17 06:55:00|11305.3|11304.7|11302.8|11301.9|11305.9|11305.1|11302.2|11301.4|432
1637132400000|2021-11-17 07:00:00|11302.7|11301.8|11300.6|11299.7|11306.3|11305.4|11300.1|11299.3|837
1637132700000|2021-11-17 07:05:00|11300.7|11299.8|11303.4|11302.5|11303.7|11302.8|11300.1|11299.3|652
1637133000000|2021-11-17 07:10:00|11303.3|11302.4|11305.8|11304.9|11305.9|11305|11298.1|11297.3|580
1637133300000|2021-11-17 07:15:00|11305.9|11305|11309.5|11308.6|11309.6|11308.7|11304.5|11303.6|605
1637133600000|2021-11-17 07:20:00|11309.3|11308.4|11313.7|11312.8|11314.2|11313.4|11309.2|11308.4|534
1637133900000|2021-11-17 07:25:00|11313.8|11312.9|11313.6|11312.7|11315.7|11314.8|11312.7|11311.8|508
1637134200000|2021-11-17 07:30:00|11313.5|11312.6|11316|11315.1|11318|11317.1|11312.9|11312.1|574
1637134500000|2021-11-17 07:35:00|11315.9|11315|11313.2|11312.3|11316.2|11315.3|11312.3|11311.6|578
1637134800000|2021-11-17 07:40:00|11313.1|11312.5|11312.2|11311.3|11313.9|11313.1|11311.3|11310.6|528
1637135100000|2021-11-17 07:45:00|11312.3|11311.4|11308.5|11307.9|11312.3|11311.5|11308|11307.2|453
1637135400000|2021-11-17 07:50:00|11308.6|11307.6|11307.5|11306.6|11310.2|11309.6|11307|11306.2|578
1637135700000|2021-11-17 07:55:00|11307.4|11306.8|11303.3|11302.4|11307.7|11306.9|11300.1|11299.5|700
1637136000000|2021-11-17 08:00:00|11303.2|11302.3|11303.1|11302.2|11307.2|11306.3|11299.7|11298.8|760
1637136300000|2021-11-17 08:05:00|11303.2|11302.3|11305.4|11304.5|11306.2|11305.3|11301.2|11300.4|732
1637136600000|2021-11-17 08:10:00|11305.2|11304.3|11309.3|11308.4|11310|11309.2|11305.2|11304.3|639
1637136900000|2021-11-17 08:15:00|11309.4|11308.5|11315.8|11314.9|11315.9|11315.1|11307.2|11306.3|631
1637137200000|2021-11-17 08:20:00|11315.6|11315|11317.4|11316.5|11318.1|11317.5|11312.8|11312.2|595
1637137500000|2021-11-17 08:25:00|11317.3|11316.4|11319.2|11318.3|11319.9|11319.1|11317.2|11316.4|612
1637137800000|2021-11-17 08:30:00|11318.9|11318.2|11318.7|11318.1|11320.3|11319.5|11317.8|11316.9|561
1637138100000|2021-11-17 08:35:00|11318.6|11318|11314|11313.4|11318.7|11318.1|11312|11311.3|568
1637138400000|2021-11-17 08:40:00|11314.1|11313.5|11317|11316.1|11318.4|11317.5|11313|11312.3|497
1637138700000|2021-11-17 08:45:00|11317.1|11316.2|11315.8|11314.9|11318.5|11317.6|11314.9|11314.2|512
1637139000000|2021-11-17 08:50:00|11315.5|11314.7|11319.4|11318.5|11321.5|11320.7|11315.5|11314.7|462
1637139300000|2021-11-17 08:55:00|11319.3|11318.4|11318|11317.1|11320.5|11319.7|11317.3|11316.4|621
1637139600000|2021-11-17 09:00:00|11317.8|11317.2|11314.8|11314.2|11319.3|11318.4|11314.5|11313.8|590
1637139900000|2021-11-17 09:05:00|11314.9|11314|11315.8|11314.9|11318.4|11317.6|11313.6|11312.8|560
1637140200000|2021-11-17 09:10:00|11315.9|11315|11312.9|11312|11316.2|11315.6|11312.2|11311.5|559
1637140500000|2021-11-17 09:15:00|11312.8|11311.9|11313.5|11312.6|11313.9|11313|11310.9|11310|534
1637140800000|2021-11-17 09:20:00|11313.6|11312.9|11314.1|11313.2|11314.6|11313.9|11311.6|11310.8|527
1637141100000|2021-11-17 09:25:00|11314.2|11313.3|11311.5|11310.9|11314.4|11313.5|11310.6|11310|526
1637141400000|2021-11-17 09:30:00|11311.6|11310.7|11310.6|11309.7|11312|11311.2|11308.5|11307.6|490
1637141700000|2021-11-17 09:35:00|11310.9|11310|11310.3|11309.7|11312|11311.2|11309.6|11308.7|527
1637142000000|2021-11-17 09:40:00|11310.4|11309.5|11317.7|11316.8|11319.3|11318.4|11309.2|11308.4|592
1637142300000|2021-11-17 09:45:00|11317.8|11316.9|11313.6|11313|11317.8|11316.9|11313.2|11312.4|502
1637142600000|2021-11-17 09:50:00|11313.5|11312.9|11311|11310.4|11315.7|11314.9|11310.8|11309.9|553
1637142900000|2021-11-17 09:55:00|11310.5|11310.1|11313.1|11312.2|11315.5|11314.6|11309.8|11309|490
1637143200000|2021-11-17 10:00:00|11313.2|11312.1|11310.6|11309.7|11314.7|11313.8|11309.8|11309.2|476
1637143500000|2021-11-17 10:05:00|11310.2|11309.6|11313.2|11312.3|11314.1|11313.5|11308.2|11307.3|618
1637143800000|2021-11-17 10:10:00|11313|11312.4|11309.7|11308.8|11313.7|11312.9|11309.2|11308.5|532
1637144100000|2021-11-17 10:15:00|11309.6|11308.7|11312.5|11311.9|11313.4|11312.7|11309|11308.1|423
1637144400000|2021-11-17 10:20:00|11312.6|11312|11316.3|11315.4|11317.1|11316.3|11312.5|11311.7|450
1637144700000|2021-11-17 10:25:00|11316.4|11315.5|11313.5|11312.9|11316.7|11315.8|11312.9|11312.1|390
1637145000000|2021-11-17 10:30:00|11313.4|11312.8|11316.2|11315.6|11317.2|11316.3|11312.2|11311.6|450
1637145300000|2021-11-17 10:35:00|11316.3|11315.4|11312.7|11311.8|11316.5|11315.8|11311.9|11311|471
1637145600000|2021-11-17 10:40:00|11312.6|11311.7|11311|11310.1|11312.9|11312|11309.9|11309.1|383
1637145900000|2021-11-17 10:45:00|11311.1|11310.2|11314.1|11313.5|11316.2|11315.3|11310.1|11309.4|445
1637146200000|2021-11-17 10:50:00|11314.2|11313.6|11310.3|11309.4|11314.2|11313.6|11309.6|11308.9|424
1637146500000|2021-11-17 10:55:00|11310.2|11309.3|11308.3|11307.4|11310.3|11309.5|11307.3|11306.6|510
1637146800000|2021-11-17 11:00:00|11308.4|11307.5|11310.6|11310|11311.3|11310.6|11307.4|11306.6|467
1637147100000|2021-11-17 11:05:00|11310.4|11309.8|11310.4|11309.8|11312.7|11311.9|11308.9|11308.3|354
1637147400000|2021-11-17 11:10:00|11310.3|11309.7|11310.2|11309.6|11312.6|11311.9|11308.8|11308|420
1637147700000|2021-11-17 11:15:00|11310.1|11309.5|11312.3|11311.7|11315.2|11314.5|11309.3|11308.7|364
1637148000000|2021-11-17 11:20:00|11312.1|11311.5|11312.5|11311.6|11312.5|11311.8|11310.1|11309.3|376
1637148300000|2021-11-17 11:25:00|11312.3|11311.7|11314.7|11313.8|11315.2|11314.4|11312.3|11311.7|352
1637148600000|2021-11-17 11:30:00|11314.8|11313.9|11317.1|11316.2|11317.7|11316.9|11314.5|11313.8|340
1637148900000|2021-11-17 11:35:00|11317|11316.1|11313.9|11313|11317.7|11316.9|11313.8|11312.9|512
1637149200000|2021-11-17 11:40:00|11314|11313.1|11315.3|11314.4|11316.3|11315.5|11313.6|11312.8|356
1637149500000|2021-11-17 11:45:00|11315.2|11314.3|11314.4|11313.5|11315.3|11314.4|11313.4|11312.7|320
1637149800000|2021-11-17 11:50:00|11314.3|11313.4|11319.1|11318.2|11320.2|11319.5|11314|11313.3|453
1637150100000|2021-11-17 11:55:00|11319|11318.1|11325.1|11324.2|11325.2|11324.3|11318.4|11317.6|423
1637150400000|2021-11-17 12:00:00|11325.2|11324.3|11328.7|11327.8|11329|11328.2|11323.6|11322.8|696
1637150700000|2021-11-17 12:05:00|11328.5|11327.9|11328.6|11327.7|11329.1|11328.3|11326|11325.1|619
1637151000000|2021-11-17 12:10:00|11328.5|11327.9|11328|11327.4|11330.1|11329.3|11326|11325.1|497
1637151300000|2021-11-17 12:15:00|11328.2|11327.3|11331.6|11331|11332.8|11331.9|11327|11326.2|616
1637151600000|2021-11-17 12:20:00|11331.7|11331.1|11328.3|11327.7|11331.7|11331.1|11328.1|11327.5|462
1637151900000|2021-11-17 12:25:00|11328.4|11327.8|11325.2|11324.3|11328.7|11328|11324.7|11324.1|412
1637152200000|2021-11-17 12:30:00|11325.1|11324.6|11323.3|11322.7|11325.3|11324.7|11322.3|11321.7|351
1637152500000|2021-11-17 12:35:00|11323.6|11322.9|11321.4|11320.8|11324.2|11323.4|11320.7|11320.1|276
1637152800000|2021-11-17 12:40:00|11321.5|11320.9|11322.4|11321.8|11322.6|11321.9|11321.3|11320.6|368
1637153100000|2021-11-17 12:45:00|11322.5|11321.9|11319.5|11318.9|11324.1|11323.4|11318.6|11318|413
1637153400000|2021-11-17 12:50:00|11319.4|11318.8|11324.3|11323.7|11325.8|11325|11319.4|11318.8|572
1637153700000|2021-11-17 12:55:00|11324.4|11323.8|11317.2|11316.6|11324.4|11323.8|11316.1|11315.5|756
1637154000000|2021-11-17 13:00:00|11317|11316.4|11320.7|11320.1|11321.8|11321.2|11316.9|11316.2|601
1637154300000|2021-11-17 13:05:00|11320.8|11320.2|11317.8|11317.2|11322.3|11321.7|11317.6|11317|471
1637154600000|2021-11-17 13:10:00|11317.9|11317.3|11315.6|11315|11318.5|11317.9|11315|11314.3|501
1637154900000|2021-11-17 13:15:00|11315.5|11314.9|11318|11317.4|11318|11317.4|11315.5|11314.9|345
1637155200000|2021-11-17 13:20:00|11318.1|11317.5|11313.6|11312.7|11318.1|11317.5|11313.4|11312.7|521
1637155500000|2021-11-17 13:25:00|11313.7|11312.8|11315.1|11314.2|11315.6|11314.8|11312.9|11312|477
1637155800000|2021-11-17 13:30:00|11315.2|11314.3|11316.6|11315.7|11321.3|11320.4|11314|11313.2|740
1637156100000|2021-11-17 13:35:00|11316.5|11315.6|11311.4|11310.8|11316.6|11315.7|11311.1|11310.2|641
1637156400000|2021-11-17 13:40:00|11311.5|11310.9|11310.8|11310.2|11311.7|11311|11306.9|11306.2|650
1637156700000|2021-11-17 13:45:00|11310.7|11310.1|11306.6|11305.7|11311.7|11311|11306.5|11305.7|616
1637157000000|2021-11-17 13:50:00|11306.7|11305.8|11302.1|11301.5|11306.9|11306|11301.5|11300.6|616
1637157300000|2021-11-17 13:55:00|11302.2|11301.6|11299.4|11298.5|11306.2|11305.6|11298.1|11297.5|751
1637157600000|2021-11-17 14:00:00|11299.5|11298.9|11302.2|11301.6|11306.8|11306.1|11299.5|11298.9|586
1637157900000|2021-11-17 14:05:00|11301.9|11301|11299.3|11298.4|11302.8|11302.2|11298.1|11297.2|749
1637158200000|2021-11-17 14:10:00|11299.4|11298.5|11300.2|11299.6|11303.7|11303.1|11299.1|11298.4|592
1637158500000|2021-11-17 14:15:00|11300.3|11299.7|11304.1|11303.5|11304.8|11304.1|11299.8|11299|605
1637158800000|2021-11-17 14:20:00|11304|11303.4|11310.7|11310.1|11310.8|11310.1|11303.5|11302.7|552
1637159100000|2021-11-17 14:25:00|11310.6|11310|11309.2|11308.3|11315.8|11314.9|11308.1|11307.4|744
1637159400000|2021-11-17 14:30:00|11309.1|11308.5|11308.6|11308|11312.3|11311.5|11306.2|11305.5|789
1637159700000|2021-11-17 14:35:00|11308.8|11307.9|11310|11309.1|11313.4|11312.7|11308.1|11307.5|740
1637160000000|2021-11-17 14:40:00|11309.9|11309|11317.7|11316.8|11318.3|11317.6|11309.5|11308.6|673
1637160300000|2021-11-17 14:45:00|11317.8|11316.9|11320.1|11319.2|11320.9|11320.2|11314.2|11313.6|761
1637160600000|2021-11-17 14:50:00|11320.4|11319.5|11317|11316.4|11321.3|11320.7|11316.5|11315.8|610
1637160900000|2021-11-17 14:55:00|11317.1|11316.5|11318.4|11317.8|11321|11320.4|11316.3|11315.5|790
1637161200000|2021-11-17 15:00:00|11318.6|11317.7|11315.7|11314.8|11319|11318.4|11314.8|11313.9|695
1637161500000|2021-11-17 15:05:00|11315.6|11314.7|11310|11309.4|11315.9|11315|11308.7|11308|692
1637161800000|2021-11-17 15:10:00|11309.9|11309.3|11306.6|11306|11311.6|11310.9|11306.4|11305.8|780
1637162100000|2021-11-17 15:15:00|11306.8|11305.9|11312.8|11312.2|11313.3|11312.5|11305.8|11305.1|629
1637162400000|2021-11-17 15:20:00|11313|11312.1|11311.9|11311.3|11315.1|11314.4|11310.5|11309.8|673
1637162700000|2021-11-17 15:25:00|11312|11311.4|11309.9|11309.3|11314.1|11313.5|11309.4|11308.7|708
1637163000000|2021-11-17 15:30:00|11310|11309.4|11306.7|11305.8|11310.3|11309.5|11306.2|11305.5|775
1637163300000|2021-11-17 15:35:00|11306.6|11305.7|11303.5|11302.6|11307.3|11306.7|11303.3|11302.4|638
1637163600000|2021-11-17 15:40:00|11303.6|11302.7|11299.9|11299.3|11303.9|11303.2|11299.5|11298.6|660
1637163900000|2021-11-17 15:45:00|11300.1|11299.2|11294.6|11293.7|11300.2|11299.5|11293.6|11293|766
1637164200000|2021-11-17 15:50:00|11294.5|11293.6|11307.2|11306.3|11307.6|11306.7|11294.5|11293.6|723
1637164500000|2021-11-17 15:55:00|11307.1|11306.2|11308.3|11307.7|11308.5|11307.9|11304.2|11303.4|767
1637164800000|2021-11-17 16:00:00|11307.9|11307.3|11311|11310.4|11312|11311.4|11307.9|11307.3|657
1637165100000|2021-11-17 16:05:00|11311.1|11310.5|11309.3|11308.7|11311.7|11310.9|11306.9|11306.2|533
1637165400000|2021-11-17 16:10:00|11309.4|11308.5|11307|11306.4|11310|11309.4|11306.9|11306.3|543
1637165700000|2021-11-17 16:15:00|11307.2|11306.3|11304.6|11303.7|11309.1|11308.5|11303.5|11302.7|503
1637166000000|2021-11-17 16:20:00|11304.7|11303.8|11304|11303.1|11305.5|11304.9|11300.1|11299.5|617
1637166300000|2021-11-17 16:25:00|11304.1|11303.2|11304.4|11303.8|11308.7|11307.8|11302.9|11302|707
1637166600000|2021-11-17 16:30:00|11304.3|11303.7|11309.3|11308.7|11309.9|11309.3|11302.8|11302.1|584
1637166900000|2021-11-17 16:35:00|11309.4|11308.8|11312.9|11312|11315.5|11314.6|11308.1|11307.5|537
1637167200000|2021-11-17 16:40:00|11313|11312.1|11312.3|11311.4|11313.3|11312.5|11309.8|11308.9|571
1637167500000|2021-11-17 16:45:00|11312.1|11311.5|11314.3|11313.7|11318.4|11317.6|11311.6|11311|559
1637167800000|2021-11-17 16:50:00|11314.5|11313.6|11313|11312.4|11314.5|11313.7|11310.9|11310.1|363
1637168100000|2021-11-17 16:55:00|11312.9|11312.3|11321|11320.4|11322.8|11321.9|11312.9|11312.3|647
1637168400000|2021-11-17 17:00:00|11321.2|11320.3|11323.7|11322.8|11326.6|11325.8|11321.2|11320.3|741
1637168700000|2021-11-17 17:05:00|11323.8|11322.9|11321.5|11320.6|11324.2|11323.3|11318.9|11318.1|505
1637169000000|2021-11-17 17:10:00|11321.6|11320.7|11322.9|11322.3|11323.7|11323|11321|11320.2|427
1637169300000|2021-11-17 17:15:00|11323.1|11322.2|11322.2|11321.3|11325.8|11325.1|11321.2|11320.4|531
1637169600000|2021-11-17 17:20:00|11322.3|11321.4|11320.8|11319.9|11323.8|11322.9|11319.5|11318.8|387
1637169900000|2021-11-17 17:25:00|11320.7|11319.8|11321.5|11320.6|11322.2|11321.4|11318.6|11317.8|498
1637170200000|2021-11-17 17:30:00|11321.6|11320.7|11319.6|11319|11322.4|11321.6|11317.6|11316.7|371
1637170500000|2021-11-17 17:35:00|11319.5|11318.7|11324|11323.4|11326.8|11325.9|11317.9|11317.1|597
1637170800000|2021-11-17 17:40:00|11323.9|11323.3|11325.4|11324.8|11327|11326.4|11323|11322.2|650
1637171100000|2021-11-17 17:45:00|11325.5|11324.9|11322.6|11321.7|11325.8|11325|11322.1|11321.4|482
1637171400000|2021-11-17 17:50:00|11322.4|11321.8|11322.5|11321.9|11326.2|11325.3|11321.5|11320.8|529
1637171700000|2021-11-17 17:55:00|11322.4|11321.8|11319.5|11318.6|11323.2|11322.5|11318.8|11318|539
1637172000000|2021-11-17 18:00:00|11319.3|11318.9|11320.1|11319.2|11320.2|11319.4|11314.5|11313.6|669
1637172300000|2021-11-17 18:05:00|11320.2|11319.3|11323.7|11323.1|11324.1|11323.4|11320.1|11319.3|657
1637172600000|2021-11-17 18:10:00|11323.8|11323.2|11323.6|11322.7|11323.8|11323.2|11320.3|11319.5|568
1637172900000|2021-11-17 18:15:00|11323.5|11322.9|11322.6|11322|11323.7|11322.9|11320.8|11320.1|527
1637173200000|2021-11-17 18:20:00|11322.7|11322.1|11321.8|11321.2|11326.9|11326|11321.3|11320.7|523
1637173500000|2021-11-17 18:25:00|11321.7|11321.1|11324.7|11324.1|11325|11324.2|11321.7|11321.1|427
1637173800000|2021-11-17 18:30:00|11324.6|11324|11321.9|11321.3|11324.6|11324|11321.3|11320.6|489
1637174100000|2021-11-17 18:35:00|11321.8|11321.2|11320.6|11319.7|11323.3|11322.7|11320.3|11319.6|351
1637174400000|2021-11-17 18:40:00|11320.9|11320|11317.8|11317.2|11321.1|11320.5|11316.3|11315.7|406
1637174700000|2021-11-17 18:45:00|11317.9|11317.3|11317|11316.1|11318|11317.4|11314.2|11313.6|448
1637175000000|2021-11-17 18:50:00|11317.1|11316.2|11317.4|11316.8|11318.3|11317.5|11316|11315.4|443
1637175300000|2021-11-17 18:55:00|11317.5|11316.9|11318.5|11317.6|11320.8|11320.1|11317.3|11316.7|456
1637175600000|2021-11-17 19:00:00|11318.4|11317.8|11316.8|11315.9|11319.8|11319|11315.5|11314.6|478
1637175900000|2021-11-17 19:05:00|11316.7|11316.1|11318.1|11317.2|11319.1|11318.2|11316.6|11315.8|352
1637176200000|2021-11-17 19:10:00|11318|11317.1|11318.5|11317.9|11318.7|11318.1|11317.3|11316.7|204
1637176500000|2021-11-17 19:15:00|11318.6|11318|11317|11316.4|11319.7|11319|11316.7|11315.9|420
1637176800000|2021-11-17 19:20:00|11317.1|11316.5|11313.5|11312.6|11317.5|11316.7|11312.9|11312|411
1637177100000|2021-11-17 19:25:00|11313.6|11312.7|11315.3|11314.7|11315.3|11314.7|11312.8|11312|331
1637177400000|2021-11-17 19:30:00|11315.2|11314.6|11314.8|11314.2|11315.9|11315.3|11313.6|11312.8|340
1637177700000|2021-11-17 19:35:00|11314.9|11314.3|11314.4|11313.8|11316.5|11315.9|11314.4|11313.6|273
1637178000000|2021-11-17 19:40:00|11314.5|11313.9|11315.5|11314.6|11316|11315.3|11314|11313.4|230
1637178300000|2021-11-17 19:45:00|11315.4|11314.5|11314.6|11313.7|11315.7|11314.9|11313.4|11312.5|357
1637178600000|2021-11-17 19:50:00|11314.5|11313.6|11314.6|11313.7|11314.8|11314.1|11313.7|11313|246
1637178900000|2021-11-17 19:55:00|11314.7|11313.8|11315.1|11314.2|11315.7|11315|11314.4|11313.5|325
1637179200000|2021-11-17 20:00:00|11315.2|11314.5|11313.1|11312.2|11315.2|11314.5|11311.8|11311|360
1637179500000|2021-11-17 20:05:00|11313|11312.1|11313.4|11312.5|11313.7|11312.9|11311.4|11310.7|279
1637179800000|2021-11-17 20:10:00|11313.5|11312.6|11315.2|11314.3|11315.5|11314.8|11313.4|11312.5|257
1637180100000|2021-11-17 20:15:00|11315.3|11314.4|11322.5|11321.6|11323.6|11322.7|11315.2|11314.3|368
1637180400000|2021-11-17 20:20:00|11322.4|11321.5|11320|11319.1|11322.5|11321.6|11318.4|11317.5|429
1637180700000|2021-11-17 20:25:00|11319.9|11319.3|11317.7|11317.1|11321.5|11320.7|11317.5|11316.9|328
1637181000000|2021-11-17 20:30:00|11317.6|11317|11317.8|11317.2|11318.9|11318.3|11317.3|11316.5|206
1637181300000|2021-11-17 20:35:00|11318|11317.4|11319.3|11318.7|11319.3|11318.7|11318|11317.4|229
1637181600000|2021-11-17 20:40:00|11319.2|11318.6|11319.4|11318.5|11319.7|11318.9|11317.9|11317.3|280
1637181900000|2021-11-17 20:45:00|11319.5|11318.6|11317.8|11317.2|11320.7|11319.8|11317.7|11316.9|263
1637182200000|2021-11-17 20:50:00|11317.9|11317.3|11319.9|11319|11321|11320.2|11317.9|11317.3|356
1637182500000|2021-11-17 20:55:00|11320|11319.1|11323|11322.4|11323.2|11322.6|11319.7|11319.1|357
1637182800000|2021-11-17 21:00:00|11322.8|11322.1|11320.1|11319.2|11322.9|11322.2|11319|11318.2|327
1637183100000|2021-11-17 21:05:00|11320|11319.1|11320.1|11319.2|11321.2|11320.5|11319.8|11318.9|127
1637183400000|2021-11-17 21:10:00|11319.9|11319.3|11319.5|11318.6|11320.5|11319.8|11319.1|11318.3|139
1637183700000|2021-11-17 21:15:00|11319.4|11318.5|11319.3|11318.4|11319.7|11318.8|11318.8|11317.9|106
1637184000000|2021-11-17 21:20:00|11319.2|11318.3|11320.9|11320.3|11321.7|11320.8|11319|11318.2|158
1637184300000|2021-11-17 21:25:00|11321|11320.4|11320.4|11319.5|11321.1|11320.4|11319.9|11319.2|166
1637184600000|2021-11-17 21:30:00|11320.5|11319.6|11322.6|11321.7|11322.6|11321.7|11320|11319.3|121
1637184900000|2021-11-17 21:35:00|11322.5|11321.6|11322.1|11321.2|11322.6|11321.7|11321.7|11320.8|120
1637185200000|2021-11-17 21:40:00|11322|11321.1|11321.5|11320.6|11322.2|11321.3|11321.2|11320.3|92
1637185500000|2021-11-17 21:45:00|11321.6|11320.7|11323.6|11322.7|11323.7|11322.8|11321.5|11320.6|222
1637185800000|2021-11-17 21:50:00|11323.5|11322.6|11323.2|11322.3|11323.9|11323|11322.7|11321.8|132
1637186100000|2021-11-17 21:55:00|11323.1|11322.2|11319.9|11319|11323.5|11322.6|11319.1|11317.6|664
1637186400000|2021-11-17 22:00:00|11320.4|11318.5|11324|11319.6|11325.2|11319.9|11320.1|11317.4|145
1637186700000|2021-11-17 22:05:00|11324.1|11319.5|11322.9|11320.3|11325.4|11321.5|11322.1|11319.1|336
1637187000000|2021-11-17 22:10:00|11323|11320|11322.7|11319.1|11323.8|11320.5|11322.3|11318.1|280
1637187300000|2021-11-17 22:15:00|11322.8|11319|11322.8|11318.7|11323.6|11319.3|11322.4|11318.1|215
1637187600000|2021-11-17 22:20:00|11323.1|11318.6|11322.5|11318.9|11323.8|11319.3|11320.5|11318.2|321
1637187900000|2021-11-17 22:25:00|11321.8|11319.2|11323.1|11319.2|11323.6|11319.3|11320.9|11318.4|202
1637188200000|2021-11-17 22:30:00|11322.9|11319|11322.5|11319.2|11323.3|11319.8|11322.3|11318.4|373
1637188500000|2021-11-17 22:35:00|11322.4|11319|11321.6|11319.4|11322.7|11320|11321.6|11318.6|319
1637188800000|2021-11-17 22:40:00|11321.7|11319.2|11321.7|11319.2|11322.3|11319.7|11321.3|11318.5|303
1637189100000|2021-11-17 22:45:00|11321.6|11319|11323.9|11318.7|11324.3|11319.9|11321|11318.3|661
1637189400000|2021-11-17 22:50:00|11323.4|11319.1|11321.1|11319|11324.3|11320.3|11321.1|11317.5|481
1637189700000|2021-11-17 22:55:00|11321.2|11318.8|11321.9|11317.8|11321.9|11319.4|11318|11316|520
1637190000000|2021-11-17 23:00:00|11321.8|11317.9|11317.9|11316.7|11322.5|11319.3|11317.7|11316.7|524
1637190300000|2021-11-17 23:05:00|11317.8|11316.6|11318.7|11317|11320.9|11318.6|11317.7|11315.4|632
1637190600000|2021-11-17 23:10:00|11318.8|11316.9|11317.7|11316.5|11318.9|11317.3|11317.4|11316.2|426
1637190900000|2021-11-17 23:15:00|11317.6|11316.2|11317.4|11316.5|11318|11317.1|11316.9|11316|244
1637191200000|2021-11-17 23:20:00|11317.5|11316.6|11319.9|11319|11320.2|11319.3|11316.9|11316|189
1637191500000|2021-11-17 23:25:00|11319.8|11318.9|11319.8|11318.9|11320.5|11319.6|11319.2|11318.3|143
1637191800000|2021-11-17 23:30:00|11319.6|11319|11317|11316.1|11320|11319.1|11316.5|11315.6|274
1637192100000|2021-11-17 23:35:00|11317.1|11316.2|11318.6|11317.7|11318.7|11317.8|11316.1|11315.2|175
1637192400000|2021-11-17 23:40:00|11318.7|11317.8|11318.3|11317.4|11319.4|11318.5|11317.8|11316.9|107
1637192700000|2021-11-17 23:45:00|11318.4|11317.5|11318.8|11317.9|11319.3|11318.5|11317.8|11317|144
1637193000000|2021-11-17 23:50:00|11318.9|11318|11318.5|11317.6|11319.1|11318.2|11317.9|11317.1|148
1637193300000|2021-11-17 23:55:00|11318.4|11317.5|11318.4|11317.5|11318.8|11318|11318|11317.3|134
1637193600000|2021-11-18 00:00:00|11318.3|11317.4|11319.2|11318.6|11319.8|11319.1|11318.1|11317.2|260
1637193900000|2021-11-18 00:05:00|11319.4|11318.5|11321.1|11320.5|11321.7|11320.9|11318.9|11318.1|262
1637194200000|2021-11-18 00:10:00|11321.2|11320.3|11320.4|11319.8|11322.5|11321.6|11319.9|11319|190
1637194500000|2021-11-18 00:15:00|11320.3|11319.7|11321.6|11321|11321.7|11321|11320.2|11319.6|104
1637194800000|2021-11-18 00:20:00|11321.5|11320.9|11325.1|11324.2|11326.7|11325.9|11321.4|11320.7|309
1637195100000|2021-11-18 00:25:00|11325|11324.1|11323.6|11322.7|11325.3|11324.6|11323.3|11322.7|239
1637195400000|2021-11-18 00:30:00|11323.5|11322.6|11317.7|11317.1|11323.6|11322.7|11317.7|11317.1|290
1637195700000|2021-11-18 00:35:00|11317.8|11317.2|11319|11318.1|11319.1|11318.4|11316.7|11316.1|249
1637196000000|2021-11-18 00:40:00|11318.6|11318|11321.7|11321.1|11322.1|11321.3|11318.5|11317.9|231
1637196300000|2021-11-18 00:45:00|11321.9|11321.3|11325.6|11325|11326.3|11325.5|11321.5|11320.9|375
1637196600000|2021-11-18 00:50:00|11325.8|11324.9|11324.2|11323.3|11326.1|11325.3|11322.9|11322.1|280
1637196900000|2021-11-18 00:55:00|11324.3|11323.4|11323.7|11322.8|11326.8|11325.9|11323.4|11322.5|385
1637197200000|2021-11-18 01:00:00|11323.5|11322.6|11320.4|11319.8|11323.7|11322.8|11320.2|11319.3|316
1637197500000|2021-11-18 01:05:00|11320.3|11319.7|11321.1|11320.5|11321.3|11320.7|11319.3|11318.4|233
1637197800000|2021-11-18 01:10:00|11321|11320.4|11319.6|11318.7|11321.8|11321.2|11319.5|11318.6|188
1637198100000|2021-11-18 01:15:00|11319.5|11318.6|11326.7|11326.1|11327|11326.2|11318.9|11318|397
1637198400000|2021-11-18 01:20:00|11326.8|11326.2|11327.2|11326.3|11328|11327.1|11325.5|11324.6|332
1637198700000|2021-11-18 01:25:00|11327.1|11326.2|11328.5|11327.6|11328.8|11328.1|11326.7|11325.8|368
1637199000000|2021-11-18 01:30:00|11328.4|11327.8|11326.1|11325.5|11328.7|11328.1|11325.5|11324.8|330
1637199300000|2021-11-18 01:35:00|11326.3|11325.4|11326.5|11325.9|11326.7|11326|11325.4|11324.7|318
1637199600000|2021-11-18 01:40:00|11326.4|11325.8|11324.6|11324|11326.9|11326.1|11324.6|11324|291
1637199900000|2021-11-18 01:45:00|11324.7|11324.1|11325.7|11324.8|11325.9|11325.1|11324.5|11323.8|244
1637200200000|2021-11-18 01:50:00|11325.4|11324.7|11324.3|11323.4|11325.8|11324.9|11323.7|11322.9|304
1637200500000|2021-11-18 01:55:00|11324.4|11323.5|11324.8|11323.9|11325.4|11324.8|11323.5|11322.9|272
1637200800000|2021-11-18 02:00:00|11324.9|11324|11327.6|11326.7|11327.7|11327|11324.5|11323.8|394
1637201100000|2021-11-18 02:05:00|11327.7|11326.8|11336.9|11336|11337.4|11336.3|11327.6|11326.7|621
1637201400000|2021-11-18 02:10:00|11337|11336.1|11337.8|11336.9|11338.4|11337.5|11335|11334.1|411
1637201700000|2021-11-18 02:15:00|11337.7|11336.8|11337.8|11337.2|11338.5|11337.7|11336.1|11335.4|353
1637202000000|2021-11-18 02:20:00|11338|11337.1|11336.1|11335.2|11338|11337.1|11336|11335.1|254
1637202300000|2021-11-18 02:25:00|11336.2|11335.3|11335.8|11334.9|11336.8|11336|11334.6|11333.7|403
1637202600000|2021-11-18 02:30:00|11335.6|11335|11333|11332.4|11335.6|11335|11332.4|11331.7|309
1637202900000|2021-11-18 02:35:00|11333.1|11332.5|11332.3|11331.4|11333.3|11332.7|11330.3|11329.5|286
1637203200000|2021-11-18 02:40:00|11332.4|11331.5|11333.6|11332.7|11334|11333.1|11331.3|11330.6|272
1637203500000|2021-11-18 02:45:00|11333.7|11332.8|11332.2|11331.3|11333.7|11333|11331.2|11330.3|325
1637203800000|2021-11-18 02:50:00|11332.3|11331.4|11333.2|11332.3|11333.2|11332.3|11331.8|11331|260
1637204100000|2021-11-18 02:55:00|11333.3|11332.4|11334.8|11333.9|11335.4|11334.5|11332.7|11331.9|286
1637204400000|2021-11-18 03:00:00|11334.7|11333.8|11335.1|11334.2|11335.4|11334.6|11333.5|11332.8|236
1637204700000|2021-11-18 03:05:00|11335|11334.1|11334.5|11333.9|11335.7|11334.9|11334.4|11333.8|219
1637205000000|2021-11-18 03:10:00|11334.6|11333.7|11330.2|11329.3|11334.7|11333.8|11330|11329.2|229
1637205300000|2021-11-18 03:15:00|11330.1|11329.2|11327.6|11326.7|11330.3|11329.5|11327.6|11326.7|264
1637205600000|2021-11-18 03:20:00|11327.4|11326.8|11329.8|11328.9|11329.9|11329|11327.3|11326.6|190
1637205900000|2021-11-18 03:25:00|11329.9|11329|11329.8|11328.9|11330.6|11329.7|11329.2|11328.3|109
1637206200000|2021-11-18 03:30:00|11329.7|11328.8|11330.7|11329.8|11331.4|11330.5|11329.4|11328.5|179
1637206500000|2021-11-18 03:35:00|11330.6|11330|11328.5|11327.9|11331.8|11331.1|11328.4|11327.6|214
1637206800000|2021-11-18 03:40:00|11328.4|11327.8|11329.7|11328.8|11332.3|11331.4|11327.4|11326.6|427
1637207100000|2021-11-18 03:45:00|11329.6|11328.7|11330|11329.4|11331.2|11330.3|11329|11328.3|168
1637207400000|2021-11-18 03:50:00|11330.1|11329.5|11330.8|11330.2|11332.6|11331.9|11330|11329.4|189
1637207700000|2021-11-18 03:55:00|11330.9|11330|11328.5|11327.9|11331.9|11331.2|11328.3|11327.7|229
1637208000000|2021-11-18 04:00:00|11328.6|11327.7|11327.4|11326.8|11329.2|11328.3|11326.4|11325.5|244
1637208300000|2021-11-18 04:05:00|11327.5|11326.6|11328.5|11327.9|11328.7|11327.9|11327|11326.2|182
1637208600000|2021-11-18 04:10:00|11328.4|11327.8|11328.3|11327.4|11329.3|11328.6|11328.1|11327.2|221
1637208900000|2021-11-18 04:15:00|11328.2|11327.3|11327.9|11327.3|11329|11328.2|11327.8|11327.1|146
1637209200000|2021-11-18 04:20:00|11328|11327.1|11328.9|11328.3|11329.1|11328.5|11327.8|11327.1|134
1637209500000|2021-11-18 04:25:00|11329|11328.4|11328.5|11327.9|11329.4|11328.8|11328.4|11327.8|109
1637209800000|2021-11-18 04:30:00|11328.6|11328|11328.5|11327.9|11328.9|11328.1|11326.9|11326.2|215
1637210100000|2021-11-18 04:35:00|11328.6|11328|11330.5|11329.6|11331|11330.4|11328.4|11327.7|235
1637210400000|2021-11-18 04:40:00|11330.6|11330|11329|11328.4|11331.1|11330.4|11328.9|11328.3|254
1637210700000|2021-11-18 04:45:00|11328.9|11328.3|11328.3|11327.7|11329.3|11328.6|11328.1|11327.3|203
1637211000000|2021-11-18 04:50:00|11328.4|11327.5|11327.2|11326.6|11328.7|11328|11326.5|11325.7|213
1637211300000|2021-11-18 04:55:00|11327.1|11326.5|11325.4|11324.8|11327.4|11326.6|11325.3|11324.5|250
1637211600000|2021-11-18 05:00:00|11325.5|11324.9|11324.2|11323.6|11326.2|11325.5|11324.2|11323.6|170
1637211900000|2021-11-18 05:05:00|11324.1|11323.5|11322.2|11321.3|11324.4|11323.6|11320.9|11320.1|497
1637212200000|2021-11-18 05:10:00|11322.3|11321.4|11320.1|11319.2|11322.8|11321.9|11319.3|11318.6|340
1637212500000|2021-11-18 05:15:00|11320.2|11319.3|11320.7|11319.8|11321.4|11320.8|11319.9|11319|240
1637212800000|2021-11-18 05:20:00|11320.8|11319.9|11320.2|11319.3|11321.6|11320.7|11320|11319.2|210
1637213100000|2021-11-18 05:25:00|11320.3|11319.4|11320.2|11319.3|11320.9|11320.1|11319.6|11318.7|197
1637213400000|2021-11-18 05:30:00|11320.3|11319.4|11318.1|11317.2|11320.3|11319.5|11316.4|11315.5|275
1637213700000|2021-11-18 05:35:00|11318|11317.1|11319.2|11318.3|11319.8|11319|11318|11317.1|179
1637214000000|2021-11-18 05:40:00|11319.1|11318.2|11319.3|11318.4|11319.7|11318.8|11318.4|11317.5|150
1637214300000|2021-11-18 05:45:00|11319.4|11318.5|11318.2|11317.6|11320.7|11319.8|11318.2|11317.3|196
1637214600000|2021-11-18 05:50:00|11318|11317.4|11319.5|11318.9|11319.8|11319|11318|11317.2|169
1637214900000|2021-11-18 05:55:00|11319.7|11318.8|11318.5|11317.9|11320.4|11319.7|11318.1|11317.4|271
1637215200000|2021-11-18 06:00:00|11318.4|11317.8|11320.7|11319.8|11320.8|11319.9|11317.9|11317.2|277
1637215500000|2021-11-18 06:05:00|11320.6|11320|11319.7|11319.1|11321.7|11320.9|11319.3|11318.6|267
1637215800000|2021-11-18 06:10:00|11319.6|11318.8|11319.6|11318.7|11321|11320.4|11319.1|11318.2|274
1637216100000|2021-11-18 06:15:00|11319.7|11318.8|11318|11317.1|11319.9|11319.1|11316.5|11315.6|250
1637216400000|2021-11-18 06:20:00|11317.8|11317.2|11318.6|11317.7|11319.1|11318.3|11317.7|11317|134
1637216700000|2021-11-18 06:25:00|11318.7|11317.8|11319.5|11318.9|11320.1|11319.4|11318.3|11317.6|314
1637217000000|2021-11-18 06:30:00|11319.7|11318.8|11317.6|11317|11320.2|11319.5|11317.6|11317|206
1637217300000|2021-11-18 06:35:00|11317.8|11316.9|11316.6|11315.7|11317.9|11317|11316.3|11315.5|223
1637217600000|2021-11-18 06:40:00|11316.5|11315.6|11314.9|11314.3|11316.5|11315.9|11314.1|11313.5|279
1637217900000|2021-11-18 06:45:00|11314.8|11314.2|11316.9|11316.3|11317.3|11316.6|11314.8|11314.1|204
1637218200000|2021-11-18 06:50:00|11316.8|11316.2|11318.6|11317.7|11319|11318.2|11316.7|11316.1|309
1637218500000|2021-11-18 06:55:00|11318.7|11317.8|11320|11319.1|11320.2|11319.6|11318.6|11317.7|174
1637218800000|2021-11-18 07:00:00|11320.1|11319.2|11317.5|11316.6|11320.1|11319.2|11315|11314.1|344
1637219100000|2021-11-18 07:05:00|11317.6|11316.7|11319.8|11318.9|11319.8|11319.1|11317.1|11316.2|439
1637219400000|2021-11-18 07:10:00|11319.7|11318.8|11323.3|11322.4|11323.8|11323.1|11319.4|11318.6|481
1637219700000|2021-11-18 07:15:00|11323|11322.3|11322.9|11322|11323.8|11323.1|11322.1|11321.3|455
1637220000000|2021-11-18 07:20:00|11323|11322.1|11323.6|11322.7|11325.5|11324.6|11322.3|11321.6|432
1637220300000|2021-11-18 07:25:00|11323.7|11322.8|11329.4|11328.5|11329.4|11328.5|11323.2|11322.3|434
1637220600000|2021-11-18 07:30:00|11329.3|11328.4|11328.3|11327.7|11329.4|11328.5|11325.9|11325.3|467
1637220900000|2021-11-18 07:35:00|11328.4|11327.8|11333.9|11333|11334.6|11333.7|11327.7|11327.1|534
1637221200000|2021-11-18 07:40:00|11333.8|11333.2|11336.9|11336|11337.9|11337|11333.7|11332.9|522
1637221500000|2021-11-18 07:45:00|11337|11336.1|11336.9|11336.3|11337.8|11337.1|11334.2|11333.5|420
1637221800000|2021-11-18 07:50:00|11336.7|11336.1|11339.1|11338.2|11339.1|11338.2|11336.1|11335.4|384
1637222100000|2021-11-18 07:55:00|11338.8|11338|11335.3|11334.4|11339|11338.3|11333.5|11332.6|612
1637222400000|2021-11-18 08:00:00|11335.4|11334.5|11332.7|11332.1|11335.8|11335|11331.5|11330.6|656
1637222700000|2021-11-18 08:05:00|11332.6|11332|11335.2|11334.6|11336.4|11335.7|11332.2|11331.6|480
1637223000000|2021-11-18 08:10:00|11335.1|11334.5|11334.1|11333.5|11336.4|11335.6|11334|11333.3|596
1637223300000|2021-11-18 08:15:00|11334|11333.4|11336.9|11336|11337.9|11337.1|11333.6|11332.8|518
1637223600000|2021-11-18 08:20:00|11336.7|11336.1|11336.8|11335.9|11337.2|11336.6|11331.7|11330.8|532
1637223900000|2021-11-18 08:25:00|11336.6|11336|11338.9|11338|11340.3|11339.6|11336.2|11335.4|554
1637224200000|2021-11-18 08:30:00|11338.7|11338.1|11333.2|11332.6|11340.1|11339.3|11332.8|11331.9|629
1637224500000|2021-11-18 08:35:00|11333.3|11332.7|11330.6|11330|11334.7|11334|11330.3|11329.5|455
1637224800000|2021-11-18 08:40:00|11330.5|11329.9|11330.8|11329.9|11331|11330.2|11326|11325.4|557
1637225100000|2021-11-18 08:45:00|11330.9|11330|11334.3|11333.4|11334.4|11333.5|11330.5|11329.8|499
1637225400000|2021-11-18 08:50:00|11334|11333.5|11331.6|11331|11334.1|11333.5|11331.2|11330.3|444
1637225700000|2021-11-18 08:55:00|11331.8|11330.9|11334.2|11333.3|11335.3|11334.5|11329.2|11328.3|544
1637226000000|2021-11-18 09:00:00|11334|11333.4|11331.3|11330.7|11335.7|11334.8|11330.3|11329.5|611
1637226300000|2021-11-18 09:05:00|11331.1|11330.5|11328.5|11327.9|11333.4|11332.7|11328.1|11327.2|502
1637226600000|2021-11-18 09:10:00|11328.7|11327.8|11331.4|11330.5|11331.4|11330.5|11327.4|11326.6|380
1637226900000|2021-11-18 09:15:00|11331.3|11330.4|11330.8|11330.2|11331.4|11330.6|11329.8|11329.2|288
1637227200000|2021-11-18 09:20:00|11330.7|11330.1|11330.2|11329.6|11332.3|11331.5|11329.9|11329.3|338
1637227500000|2021-11-18 09:25:00|11330.3|11329.7|11330.9|11330|11332.5|11331.7|11328.1|11327.3|421
1637227800000|2021-11-18 09:30:00|11330.8|11329.9|11331.7|11330.8|11331.8|11331|11326.4|11325.8|583
1637228100000|2021-11-18 09:35:00|11331.5|11330.9|11328.3|11327.4|11334.6|11333.7|11327.9|11327|456
1637228400000|2021-11-18 09:40:00|11328.2|11327.3|11328|11327.4|11328.9|11328|11326.4|11325.5|420
1637228700000|2021-11-18 09:45:00|11327.9|11327.3|11328.8|11327.9|11329.4|11328.6|11326.8|11326.2|482
1637229000000|2021-11-18 09:50:00|11328.7|11327.8|11329.2|11328.3|11329.2|11328.5|11324.6|11323.7|484
1637229300000|2021-11-18 09:55:00|11329.1|11328.6|11332.3|11331.4|11332.7|11332.1|11328.7|11328|459
1637229600000|2021-11-18 10:00:00|11332.1|11331.5|11331.9|11331|11332.9|11332.1|11330.8|11329.9|436
1637229900000|2021-11-18 10:05:00|11331.7|11331.1|11330.9|11330|11334.6|11333.9|11330|11329.4|346
1637230200000|2021-11-18 10:10:00|11330.8|11329.9|11331.7|11330.8|11332.9|11332.1|11330.5|11329.8|348
1637230500000|2021-11-18 10:15:00|11331.4|11330.5|11330.7|11329.8|11332|11331.1|11329.3|11328.6|384
1637230800000|2021-11-18 10:20:00|11330.6|11330|11329.5|11328.6|11331.8|11330.9|11329.2|11328.5|317
1637231100000|2021-11-18 10:25:00|11329.7|11329.1|11331|11330.4|11334.6|11333.7|11329.7|11329.1|562
1637231400000|2021-11-18 10:30:00|11331.1|11330.2|11334.1|11333.5|11335|11334.2|11330.3|11329.7|419
1637231700000|2021-11-18 10:35:00|11334|11333.4|11336.5|11335.6|11336.6|11335.7|11333.7|11333.1|497
1637232000000|2021-11-18 10:40:00|11336.3|11335.4|11336.9|11336|11338|11337.2|11335.9|11335.1|364
1637232300000|2021-11-18 10:45:00|11336.6|11335.9|11338.4|11337.5|11339|11338.1|11335.4|11334.6|344
1637232600000|2021-11-18 10:50:00|11338.2|11337.6|11337.8|11336.9|11338.5|11337.7|11336.2|11335.4|339
1637232900000|2021-11-18 10:55:00|11337.9|11337|11337.9|11337|11338.8|11337.9|11336.3|11335.4|478
1637233200000|2021-11-18 11:00:00|11337.8|11336.9|11338.2|11337.6|11339.5|11338.6|11337.8|11336.9|390
1637233500000|2021-11-18 11:05:00|11338.1|11337.5|11343.5|11342.6|11346.1|11345.2|11337.8|11337.2|526
1637233800000|2021-11-18 11:10:00|11343.6|11342.7|11343.3|11342.4|11344.3|11343.4|11341.9|11341.3|445
1637234100000|2021-11-18 11:15:00|11343.4|11342.5|11343.2|11342.6|11343.9|11343.1|11341.6|11340.9|326
1637234400000|2021-11-18 11:20:00|11343.3|11342.7|11344.1|11343.5|11345.4|11344.7|11342.8|11341.9|301
1637234700000|2021-11-18 11:25:00|11344.2|11343.6|11344.8|11344.2|11346.4|11345.6|11343.6|11342.9|548
1637235000000|2021-11-18 11:30:00|11344.9|11344|11347.4|11346.5|11348.1|11347.3|11344.6|11343.7|502
1637235300000|2021-11-18 11:35:00|11347.3|11346.4|11346.3|11345.7|11348|11347.3|11345.5|11344.6|563
1637235600000|2021-11-18 11:40:00|11346.2|11345.6|11345.9|11345.3|11347.6|11347|11343.9|11343.2|476
1637235900000|2021-11-18 11:45:00|11345.8|11344.9|11345.4|11344.5|11346.8|11346.1|11345.3|11344.5|237
1637236200000|2021-11-18 11:50:00|11345.5|11344.6|11344.3|11343.4|11346|11345.4|11344.3|11343.4|255
1637236500000|2021-11-18 11:55:00|11344.4|11343.5|11344.9|11344|11346|11345.3|11342.8|11342.2|516
1637236800000|2021-11-18 12:00:00|11344.6|11344.1|11345.6|11345|11346.6|11345.9|11343.6|11343|385
1637237100000|2021-11-18 12:05:00|11345.4|11344.8|11344.8|11344.2|11348.1|11347.3|11344.5|11343.8|342
1637237400000|2021-11-18 12:10:00|11344.9|11344.3|11344.7|11344.1|11345.7|11345.1|11344.3|11343.6|256
1637237700000|2021-11-18 12:15:00|11344.6|11344|11339.6|11339|11345.3|11344.7|11339.4|11338.6|292
1637238000000|2021-11-18 12:20:00|11339.5|11338.9|11338.1|11337.5|11341.1|11340.3|11337.9|11337.3|347
1637238300000|2021-11-18 12:25:00|11338.2|11337.6|11341|11340.4|11342.1|11341.3|11337.6|11337|374
1637238600000|2021-11-18 12:30:00|11341.1|11340.5|11341.6|11340.7|11342.4|11341.6|11338.2|11337.6|390
1637238900000|2021-11-18 12:35:00|11341.4|11340.8|11341.3|11340.7|11342.2|11341.6|11340|11339.4|393
1637239200000|2021-11-18 12:40:00|11341.2|11340.6|11346.7|11346.1|11348.1|11347.2|11341.2|11340.6|433
1637239500000|2021-11-18 12:45:00|11346.6|11346|11346.3|11345.7|11348.9|11348.3|11346.1|11345.4|292
1637239800000|2021-11-18 12:50:00|11346.4|11345.8|11345|11344.4|11346.5|11345.9|11344.4|11343.7|276
1637240100000|2021-11-18 12:55:00|11344.9|11344.3|11340.2|11339.6|11346.3|11345.7|11339.5|11338.8|585
1637240400000|2021-11-18 13:00:00|11340.1|11339.5|11346.3|11345.4|11346.5|11345.8|11338.9|11338.2|551
1637240700000|2021-11-18 13:05:00|11346.2|11345.3|11345.7|11344.8|11347.9|11347.2|11344.7|11344.1|504
1637241000000|2021-11-18 13:10:00|11345.6|11345.1|11345.6|11345|11345.7|11345.1|11343.2|11342.6|441
1637241300000|2021-11-18 13:15:00|11345.5|11344.9|11341.4|11340.8|11346.4|11345.8|11340.8|11340.2|412
1637241600000|2021-11-18 13:20:00|11341.5|11340.9|11338.9|11338|11342.8|11342.1|11338|11337.1|722
1637241900000|2021-11-18 13:25:00|11338.8|11337.9|11334.8|11332.7|11339.1|11338.3|11332.6|11331.8|729
1637242200000|2021-11-18 13:30:00|11334.2|11333|11334.5|11333.6|11337.2|11336.3|11328.2|11327.3|1180
1637242500000|2021-11-18 13:35:00|11334.6|11333.7|11337|11336.4|11340.3|11339.5|11333.6|11332.8|812
1637242800000|2021-11-18 13:40:00|11336.9|11336.3|11338.4|11337.5|11338.6|11337.7|11334.4|11333.7|702
1637243100000|2021-11-18 13:45:00|11338.3|11337.4|11340.2|11339.3|11342.7|11341.8|11338.1|11337.3|733
1637243400000|2021-11-18 13:50:00|11340|11339.4|11338.4|11337.5|11341.2|11340.3|11337.1|11336.3|612
1637243700000|2021-11-18 13:55:00|11338.5|11337.6|11335.1|11334.2|11338.6|11337.7|11334.8|11334.1|638
1637244000000|2021-11-18 14:00:00|11335|11334.1|11332.3|11331.7|11335.1|11334.4|11327.3|11326.5|852
1637244300000|2021-11-18 14:05:00|11332.2|11331.6|11333.3|11332.7|11335.7|11335|11330.8|11330.1|669
1637244600000|2021-11-18 14:10:00|11333.6|11333|11335.2|11334.3|11337.1|11336.4|11332.7|11332.1|656
1637244900000|2021-11-18 14:15:00|11335.3|11334.4|11333.7|11333.1|11337.3|11336.4|11333.1|11332.2|666
1637245200000|2021-11-18 14:20:00|11333.8|11333.2|11341.1|11340.2|11341.1|11340.2|11333|11332.3|504
1637245500000|2021-11-18 14:25:00|11341|11340.1|11341|11340.4|11342.2|11341.3|11337.3|11336.7|633
1637245800000|2021-11-18 14:30:00|11341.2|11340.3|11341.9|11341|11344.6|11343.8|11339|11338.4|871
1637246100000|2021-11-18 14:35:00|11341.8|11340.9|11343.4|11342.5|11345.4|11344.5|11340.6|11339.7|881
1637246400000|2021-11-18 14:40:00|11343.3|11342.4|11344.1|11343.2|11348|11347.1|11342.9|11342|804
1637246700000|2021-11-18 14:45:00|11344.2|11343.3|11341.4|11340.8|11345.1|11344.2|11338|11337.1|732
1637247000000|2021-11-18 14:50:00|11341.3|11340.7|11341.4|11340.8|11346.2|11345.3|11341.3|11340.6|732
1637247300000|2021-11-18 14:55:00|11341.3|11340.7|11342|11341.1|11343.5|11342.7|11338.9|11338|726
1637247600000|2021-11-18 15:00:00|11342.1|11341.2|11339.4|11338.5|11342.1|11341.2|11337|11336.2|779
1637247900000|2021-11-18 15:05:00|11339.1|11338.4|11340.9|11340|11341.2|11340.6|11336.7|11335.8|693
1637248200000|2021-11-18 15:10:00|11340.7|11340.1|11341.7|11340.8|11343|11342.1|11338.7|11338|761
1637248500000|2021-11-18 15:15:00|11341.6|11341.1|11345.9|11345|11347.7|11346.8|11341.5|11340.6|836
1637248800000|2021-11-18 15:20:00|11346.1|11345.2|11357.6|11357|11359.7|11358.8|11344.8|11344|1007
1637249100000|2021-11-18 15:25:00|11357|11356.7|11351.1|11350.2|11357.6|11356.7|11351|11350.1|930
1637249400000|2021-11-18 15:30:00|11351|11350.1|11353.1|11352.2|11354.9|11354.1|11351|11350.1|710
1637249700000|2021-11-18 15:35:00|11353|11352.1|11353|11352.1|11356.9|11356.1|11352.9|11352|657
1637250000000|2021-11-18 15:40:00|11353.1|11352.2|11349|11348.1|11353.8|11352.9|11347.7|11346.8|584
1637250300000|2021-11-18 15:45:00|11348.8|11348.2|11357.6|11357|11358.3|11357.5|11348.8|11348.2|773
1637250600000|2021-11-18 15:50:00|11357.9|11356.8|11346.2|11345.6|11357.9|11357|11345.6|11344.7|872
1637250900000|2021-11-18 15:55:00|11346.3|11345.7|11348.8|11347.9|11351.1|11350.5|11346.3|11345.4|930
1637251200000|2021-11-18 16:00:00|11348.3|11347.4|11350|11349.1|11350.8|11349.9|11347|11346.2|819
1637251500000|2021-11-18 16:05:00|11350.1|11349.2|11351|11350.1|11352.3|11351.4|11349.2|11348.5|710
1637251800000|2021-11-18 16:10:00|11350.7|11350|11350.6|11349.7|11355.2|11354.3|11349.4|11348.7|669
1637252100000|2021-11-18 16:15:00|11350.7|11349.8|11349.7|11348.8|11351.6|11350.9|11347.4|11346.5|588
1637252400000|2021-11-18 16:20:00|11349.6|11348.7|11347.9|11347|11350.4|11349.5|11347.2|11346.3|476
1637252700000|2021-11-18 16:25:00|11348|11347.1|11348|11347.4|11349.7|11349.1|11346.9|11346.3|532
1637253000000|2021-11-18 16:30:00|11348.1|11347.2|11352.1|11351.2|11353.7|11353.1|11347.8|11347.1|699
1637253300000|2021-11-18 16:35:00|11352|11351.1|11354.1|11353.2|11355.2|11354.3|11352|11351.1|456
1637253600000|2021-11-18 16:40:00|11354.2|11353.3|11355.3|11354.4|11355.7|11354.9|11353.6|11352.9|386
1637253900000|2021-11-18 16:45:00|11355.2|11354.3|11357.1|11356.2|11357.5|11356.9|11353.7|11352.9|450
1637254200000|2021-11-18 16:50:00|11356.9|11356.3|11356|11355.4|11358.6|11357.9|11354.2|11353.6|526
1637254500000|2021-11-18 16:55:00|11356.2|11355.3|11359.1|11358.2|11359.3|11358.5|11355.7|11354.8|531
1637254800000|2021-11-18 17:00:00|11359|11358.1|11366.6|11365.7|11366.6|11365.7|11358.1|11357.2|661
1637255100000|2021-11-18 17:05:00|11366.5|11365.6|11366.3|11365.4|11368.7|11367.8|11364.2|11363.3|532
1637255400000|2021-11-18 17:10:00|11366.4|11365.8|11370.2|11369.3|11370.5|11369.7|11366.4|11365.7|419
1637255700000|2021-11-18 17:15:00|11370.3|11369.4|11368.3|11367.4|11370.5|11369.7|11368.1|11367.2|371
1637256000000|2021-11-18 17:20:00|11368.4|11367.5|11373.1|11372.2|11374.4|11373.5|11368.3|11367.5|501
1637256300000|2021-11-18 17:25:00|11373.2|11372.3|11373.5|11372.9|11373.8|11373|11371|11370.3|381
1637256600000|2021-11-18 17:30:00|11373.6|11373|11374.1|11373.5|11374.3|11373.7|11372.9|11372.1|344
1637256900000|2021-11-18 17:35:00|11374.2|11373.3|11373|11372.1|11374.3|11373.6|11372|11371.2|291
1637257200000|2021-11-18 17:40:00|11373.1|11372.2|11371.3|11370.7|11373.1|11372.3|11370.7|11370|337
1637257500000|2021-11-18 17:45:00|11371.2|11370.6|11371.5|11370.6|11371.9|11371.3|11369.9|11369.2|337
1637257800000|2021-11-18 17:50:00|11371.4|11370.5|11370.7|11370.1|11371.8|11371.2|11369.2|11368.5|401
1637258100000|2021-11-18 17:55:00|11370.6|11370|11370.2|11369.6|11370.7|11370.1|11367.8|11367|390
1637258400000|2021-11-18 18:00:00|11370.1|11369.5|11370.4|11369.5|11370.6|11369.8|11368|11367.3|375
1637258700000|2021-11-18 18:05:00|11370.2|11369.6|11374.3|11373.4|11374.4|11373.6|11370.2|11369.4|361
1637259000000|2021-11-18 18:10:00|11374.1|11373.5|11373.1|11372.5|11374.7|11373.9|11371.8|11371|348
1637259300000|2021-11-18 18:15:00|11373.2|11372.6|11374.2|11373.3|11374.6|11373.7|11372.7|11372.1|238
1637259600000|2021-11-18 18:20:00|11374.1|11373.2|11370|11369.4|11374.2|11373.3|11369.1|11368.3|305
1637259900000|2021-11-18 18:25:00|11370.1|11369.5|11369.3|11368.7|11371.3|11370.6|11368.7|11368.1|308
1637260200000|2021-11-18 18:30:00|11369.2|11368.6|11369.5|11368.9|11370.1|11369.5|11368.8|11368.1|240
1637260500000|2021-11-18 18:35:00|11369.4|11368.8|11369.2|11368.6|11370.2|11369.5|11367.9|11367.2|275
1637260800000|2021-11-18 18:40:00|11369.3|11368.7|11369.1|11368.5|11369.3|11368.7|11367.2|11366.5|301
1637261100000|2021-11-18 18:45:00|11369|11368.4|11368.8|11368.2|11369.7|11369|11368.2|11367.5|293
1637261400000|2021-11-18 18:50:00|11368.9|11368.3|11368|11367.4|11368.9|11368.3|11367.2|11366.5|243
1637261700000|2021-11-18 18:55:00|11367.9|11367.3|11368.1|11367.2|11369.2|11368.6|11367.4|11366.7|220
1637262000000|2021-11-18 19:00:00|11367.8|11367.3|11370|11369.4|11370.6|11369.8|11367.5|11366.7|287
1637262300000|2021-11-18 19:05:00|11369.8|11369.2|11369.1|11368.5|11370.2|11369.4|11369|11368.2|218
1637262600000|2021-11-18 19:10:00|11369|11368.4|11369.9|11369.3|11371.3|11370.5|11367.8|11367.2|262
1637262900000|2021-11-18 19:15:00|11370|11369.4|11369.1|11368.5|11371.2|11370.5|11368.6|11367.7|295
1637263200000|2021-11-18 19:20:00|11369|11368.4|11370.6|11370|11371.2|11370.3|11368.9|11368.2|323
1637263500000|2021-11-18 19:25:00|11370.8|11370.2|11371.1|11370.2|11371.6|11370.9|11370.2|11369.4|240
1637263800000|2021-11-18 19:30:00|11371.2|11370.3|11371.1|11370.2|11372.2|11371.5|11370.5|11369.7|248
1637264100000|2021-11-18 19:35:00|11371.2|11370.3|11369.9|11369.3|11371.4|11370.7|11369.9|11369.2|270
1637264400000|2021-11-18 19:40:00|11370.1|11369.2|11370.2|11369.6|11370.8|11370.1|11369.7|11368.9|245
1637264700000|2021-11-18 19:45:00|11370.1|11369.5|11371.1|11370.2|11371.2|11370.5|11369.9|11369.2|220
1637265000000|2021-11-18 19:50:00|11371.2|11370.3|11371|11370.1|11371.4|11370.8|11370.2|11369.6|233
1637265300000|2021-11-18 19:55:00|11371.1|11370.2|11370.9|11370.3|11372.5|11371.9|11370.8|11370|290
1637265600000|2021-11-18 20:00:00|11371|11370.4|11371|11370.4|11371.6|11371|11369.3|11368.6|408
1637265900000|2021-11-18 20:05:00|11371.1|11370.5|11370.9|11370.3|11372.1|11371.4|11370.7|11369.9|267
1637266200000|2021-11-18 20:10:00|11371|11370.1|11370.4|11369.8|11372.7|11371.9|11370.3|11369.5|211
1637266500000|2021-11-18 20:15:00|11370.3|11369.7|11370.5|11369.9|11371.1|11370.2|11369.4|11368.7|155
1637266800000|2021-11-18 20:20:00|11370.4|11369.8|11372.1|11371.2|11372.5|11371.8|11370.4|11369.6|216
1637267100000|2021-11-18 20:25:00|11372.2|11371.3|11371.5|11370.9|11372.7|11371.9|11371.5|11370.8|184
1637267400000|2021-11-18 20:30:00|11371.6|11371|11371.5|11370.6|11372.5|11371.8|11371.3|11370.5|199
1637267700000|2021-11-18 20:35:00|11371.2|11370.7|11370.6|11370|11372|11371.4|11370.5|11369.8|231
1637268000000|2021-11-18 20:40:00|11370.5|11369.9|11369.9|11369.3|11370.7|11370|11369.6|11369|228
1637268300000|2021-11-18 20:45:00|11370|11369.4|11369.5|11368.9|11371.1|11370.4|11369.4|11368.8|178
1637268600000|2021-11-18 20:50:00|11369.4|11368.8|11370.7|11370.1|11372.1|11371.5|11369.3|11368.6|249
1637268900000|2021-11-18 20:55:00|11370.9|11370|11373|11372.4|11373.3|11372.5|11369.9|11369|287
1637269200000|2021-11-18 21:00:00|11373.1|11372.5|11372.3|11371.4|11373.4|11372.6|11372.1|11371.3|246
1637269500000|2021-11-18 21:05:00|11372.2|11371.3|11372.4|11371.5|11372.5|11371.7|11371.4|11370.7|117
1637269800000|2021-11-18 21:10:00|11372.5|11371.6|11372.2|11371.3|11372.8|11372.1|11372|11371.2|113
1637270100000|2021-11-18 21:15:00|11372.1|11371.2|11371.5|11370.6|11372.3|11371.6|11371.5|11370.6|97
1637270400000|2021-11-18 21:20:00|11371.6|11370.7|11371.2|11370.3|11372.2|11371.3|11371.1|11370.3|92
1637270700000|2021-11-18 21:25:00|11371.3|11370.4|11372|11371.1|11372|11371.1|11370.9|11370.1|140
1637271000000|2021-11-18 21:30:00|11371.9|11371|11371.8|11370.9|11372.1|11371.2|11371.4|11370.6|84
1637271300000|2021-11-18 21:35:00|11371.7|11370.8|11372.3|11371.4|11372.5|11371.6|11371.7|11370.8|132
1637271600000|2021-11-18 21:40:00|11372.4|11371.5|11373.3|11372.4|11374.3|11373.4|11372|11371.2|317
1637271900000|2021-11-18 21:45:00|11373.2|11372.3|11374.1|11373.2|11374.5|11373.6|11372.6|11371.7|187
1637272200000|2021-11-18 21:50:00|11374|11373.1|11373.7|11372.8|11374.3|11373.4|11373.3|11372.4|361
1637272500000|2021-11-18 21:55:00|11373.8|11372.7|11373.7|11369.1|11374.8|11373.6|11373.4|11369|283
1637272800000|2021-11-18 22:00:00|11373.4|11370.2|11371.9|11368.5|11375|11371.2|11370.1|11366.2|201
1637273100000|2021-11-18 22:05:00|11372|11368.6|11372.6|11370.9|11374.7|11371.3|11370.6|11368.4|271
1637273400000|2021-11-18 22:10:00|11373.2|11370.7|11373.5|11371|11374.1|11371.3|11372.8|11370.5|275
1637273700000|2021-11-18 22:15:00|11373.3|11370.9|11373.9|11370.8|11374.7|11371.8|11372.4|11369.7|308
1637274000000|2021-11-18 22:20:00|11373.8|11370.9|11372.4|11369.8|11374|11371.5|11371.6|11368.5|304
1637274300000|2021-11-18 22:25:00|11372.5|11369.7|11374.3|11370.5|11375|11370.9|11371.4|11368.9|267
1637274600000|2021-11-18 22:30:00|11374.4|11370.6|11373.6|11371.4|11374.6|11371.7|11373.2|11370.3|418
1637274900000|2021-11-18 22:35:00|11373.5|11371.3|11371.6|11369.6|11374.2|11371.8|11371.4|11369.6|287
1637275200000|2021-11-18 22:40:00|11371.9|11369.9|11372.5|11369.1|11373.6|11370|11371.7|11369.1|364
1637275500000|2021-11-18 22:45:00|11372.4|11369.2|11373.5|11370.2|11373.5|11370.7|11371.8|11369.2|513
1637275800000|2021-11-18 22:50:00|11373.4|11370.1|11373.6|11370.9|11373.9|11371.6|11372.7|11370.1|814
1637276100000|2021-11-18 22:55:00|11373.5|11370.8|11372.6|11370.3|11373.8|11371.1|11372.2|11370|407
1637276400000|2021-11-18 23:00:00|11372.3|11370.2|11373.1|11372.2|11373.7|11372.3|11371.5|11370.2|485
1637276700000|2021-11-18 23:05:00|11372.9|11372|11372.7|11371.8|11373.5|11372.4|11372.3|11371.4|201
1637277000000|2021-11-18 23:10:00|11372.8|11371.9|11372.7|11371.8|11373.1|11372|11372.1|11371.2|153
1637277300000|2021-11-18 23:15:00|11372.8|11371.9|11372.8|11371.9|11373|11372.1|11372.6|11371.7|91
1637277600000|2021-11-18 23:20:00|11372.7|11371.8|11372.2|11371.3|11372.9|11372.1|11372.2|11371.3|105
1637277900000|2021-11-18 23:25:00|11372.3|11371.4|11372.6|11371.7|11372.9|11372|11372.1|11371.2|132
1637278200000|2021-11-18 23:30:00|11372.7|11371.8|11372.3|11371.4|11373|11372.1|11372.1|11371.3|173
1637278500000|2021-11-18 23:35:00|11372.2|11371.7|11372.3|11371.4|11373|11372.2|11372.1|11371.3|106
1637278800000|2021-11-18 23:40:00|11372.4|11371.5|11370.3|11369.4|11372.4|11371.5|11370|11369.1|123
1637279100000|2021-11-18 23:45:00|11370.1|11369.5|11372.5|11371.6|11372.5|11371.6|11370.1|11369.2|145
1637279400000|2021-11-18 23:50:00|11372.4|11371.5|11370.7|11369.8|11372.4|11371.5|11370.7|11369.8|94
1637279700000|2021-11-18 23:55:00|11370.8|11369.9|11368.4|11367.5|11370.8|11369.9|11368.3|11367.4|120
1637280000000|2021-11-19 00:00:00|11368.3|11367.4|11367.8|11366.9|11369.5|11368.6|11366.5|11365.7|256
1637280300000|2021-11-19 00:05:00|11367.9|11367|11366.9|11366.3|11369.7|11368.8|11366.8|11365.9|213
1637280600000|2021-11-19 00:10:00|11367.1|11366.2|11365.1|11364.5|11368.1|11367.3|11365|11364.2|206
1637280900000|2021-11-19 00:15:00|11365.2|11364.3|11367.3|11366.4|11368|11367.1|11363.7|11362.8|239
1637281200000|2021-11-19 00:20:00|11367.2|11366.3|11365.2|11364.3|11367.3|11366.4|11365|11364.3|130
1637281500000|2021-11-19 00:25:00|11365.3|11364.4|11364.8|11363.9|11365.3|11364.4|11364|11363.3|124
1637281800000|2021-11-19 00:30:00|11364.6|11364|11365.6|11365|11366.8|11366.1|11364.6|11363.9|118
1637282100000|2021-11-19 00:35:00|11365.7|11365.1|11366.3|11365.4|11366.5|11365.7|11364.5|11363.8|128
1637282400000|2021-11-19 00:40:00|11366.4|11365.5|11364.2|11363.3|11366.4|11365.7|11364|11363.2|101
1637282700000|2021-11-19 00:45:00|11364.3|11363.4|11364.6|11364|11365.4|11364.7|11363.7|11362.9|176
1637283000000|2021-11-19 00:50:00|11364.5|11363.9|11365.8|11364.9|11366.4|11365.5|11362.9|11362.2|200
1637283300000|2021-11-19 00:55:00|11366.2|11365.3|11364.9|11364.3|11366.8|11365.9|11363.7|11362.9|183
1637283600000|2021-11-19 01:00:00|11365|11364.4|11365.6|11364.7|11365.9|11365.1|11364.5|11363.7|259
1637283900000|2021-11-19 01:05:00|11365.8|11365|11362.2|11361.6|11365.8|11365|11362.2|11361.5|225
1637284200000|2021-11-19 01:10:00|11362.3|11361.7|11361.3|11360.4|11363.2|11362.5|11361.2|11360.4|217
1637284500000|2021-11-19 01:15:00|11361.2|11360.3|11358.7|11357.8|11361.4|11360.7|11357.9|11357.3|318
1637284800000|2021-11-19 01:20:00|11358.5|11357.9|11359.9|11359|11361.7|11361|11358.3|11357.6|242
1637285100000|2021-11-19 01:25:00|11360|11359.1|11359.7|11358.8|11361.5|11360.6|11359.5|11358.7|213
1637285400000|2021-11-19 01:30:00|11359.8|11358.9|11359.4|11358.5|11360.4|11359.5|11358.7|11357.9|199
1637285700000|2021-11-19 01:35:00|11359.3|11358.4|11360.4|11359.5|11360.5|11359.6|11358.7|11357.8|342
1637286000000|2021-11-19 01:40:00|11360.5|11359.6|11360.9|11360|11362.4|11361.7|11359.8|11359|333
1637286300000|2021-11-19 01:45:00|11360.5|11359.9|11358.9|11358|11361.9|11361.2|11358.5|11357.8|320
1637286600000|2021-11-19 01:50:00|11358.8|11357.9|11358|11357.4|11359|11358.2|11356.8|11356.1|332
1637286900000|2021-11-19 01:55:00|11357.9|11357.3|11357|11356.4|11360.9|11360.1|11356.5|11355.8|446
1637287200000|2021-11-19 02:00:00|11357.2|11356.6|11356.3|11355.4|11357.3|11356.6|11355.4|11354.7|255
1637287500000|2021-11-19 02:05:00|11356.2|11355.3|11357.2|11356.6|11357.3|11356.6|11355.6|11354.8|232
1637287800000|2021-11-19 02:10:00|11357.1|11356.5|11355.5|11354.9|11357.2|11356.6|11355.3|11354.6|148
1637288100000|2021-11-19 02:15:00|11355.4|11354.8|11355.9|11355.3|11356.2|11355.4|11355.3|11354.7|145
1637288400000|2021-11-19 02:20:00|11356|11355.4|11356.2|11355.6|11356.4|11355.7|11355.8|11355.1|105
1637288700000|2021-11-19 02:25:00|11356.4|11355.5|11356.2|11355.6|11356.8|11355.9|11356|11355.4|122
1637289000000|2021-11-19 02:30:00|11356.1|11355.5|11355.7|11354.8|11356.4|11355.8|11355.2|11354.4|167
1637289300000|2021-11-19 02:35:00|11355.5|11354.9|11356.9|11356|11357.3|11356.5|11355.2|11354.5|202
1637289600000|2021-11-19 02:40:00|11356.8|11355.9|11355.5|11354.6|11356.8|11356|11355.2|11354.4|193
1637289900000|2021-11-19 02:45:00|11355.6|11355|11356.1|11355.5|11357.1|11356.2|11355.4|11354.8|163
1637290200000|2021-11-19 02:50:00|11356.2|11355.6|11355.8|11355.2|11356.4|11355.6|11355|11354.3|250
1637290500000|2021-11-19 02:55:00|11355.9|11355|11354.8|11353.9|11356|11355.3|11354.1|11353.4|414
1637290800000|2021-11-19 03:00:00|11354.7|11354.1|11356.6|11356|11356.8|11356.2|11354.2|11353.4|175
1637291100000|2021-11-19 03:05:00|11356.7|11356.1|11356.7|11355.8|11357.6|11356.9|11356.6|11355.7|195
1637291400000|2021-11-19 03:10:00|11356.8|11355.9|11356.3|11355.4|11356.8|11356|11355.6|11354.8|125
1637291700000|2021-11-19 03:15:00|11356.2|11355.3|11356.3|11355.7|11357.3|11356.5|11355.9|11355.3|198
1637292000000|2021-11-19 03:20:00|11356.2|11355.6|11355.8|11355.2|11356.4|11355.7|11353.8|11352.9|215
1637292300000|2021-11-19 03:25:00|11355.7|11355.1|11354.7|11353.8|11355.8|11355.1|11354.6|11353.8|108
1637292600000|2021-11-19 03:30:00|11354.5|11353.9|11353.2|11352.6|11354.9|11354.2|11352.4|11351.7|200
1637292900000|2021-11-19 03:35:00|11353.3|11352.7|11354.7|11353.8|11354.7|11354|11352.9|11352.2|140
1637293200000|2021-11-19 03:40:00|11354.6|11354|11356.4|11355.5|11356.4|11355.8|11354.6|11354|146
1637293500000|2021-11-19 03:45:00|11356.2|11355.6|11355.9|11355.3|11356.3|11355.6|11355.6|11354.8|65
1637293800000|2021-11-19 03:50:00|11356|11355.4|11356.3|11355.4|11356.3|11355.6|11355|11354.3|171
1637294100000|2021-11-19 03:55:00|11356.2|11355.3|11355.8|11354.9|11356.7|11356.1|11355.5|11354.8|99
1637294400000|2021-11-19 04:00:00|11355.7|11354.8|11355.7|11355.1|11355.8|11355.2|11355|11354.3|94
1637294700000|2021-11-19 04:05:00|11356|11355.4|11355|11354.4|11356.7|11356.1|11354.9|11354.3|96
1637295000000|2021-11-19 04:10:00|11355.1|11354.5|11355|11354.4|11355.6|11354.9|11354.2|11353.6|171
1637295300000|2021-11-19 04:15:00|11355.1|11354.5|11355.7|11354.8|11356|11355.4|11354.6|11354|130
1637295600000|2021-11-19 04:20:00|11355.3|11354.7|11355.7|11355.1|11356|11355.4|11355.2|11354.6|101
1637295900000|2021-11-19 04:25:00|11355.6|11355|11356.1|11355.5|11356.2|11355.6|11355.5|11354.8|105
1637296200000|2021-11-19 04:30:00|11356.2|11355.6|11356.2|11355.6|11356.6|11356|11355.9|11355.3|92
1637296500000|2021-11-19 04:35:00|11356.1|11355.5|11357.1|11356.5|11357.4|11356.6|11356.1|11355.5|103
1637296800000|2021-11-19 04:40:00|11357|11356.4|11356.1|11355.5|11357.1|11356.4|11355.5|11354.8|131
1637297100000|2021-11-19 04:45:00|11356|11355.4|11356.2|11355.6|11356.7|11356|11356|11355.3|106
1637297400000|2021-11-19 04:50:00|11356.3|11355.7|11354|11353.4|11357.1|11356.5|11353.8|11353.1|181
1637297700000|2021-11-19 04:55:00|11354.1|11353.5|11352.5|11351.9|11354.2|11353.6|11352.3|11351.7|196
1637298000000|2021-11-19 05:00:00|11352.4|11351.8|11353.1|11352.5|11353.3|11352.6|11352.4|11351.7|98
1637298300000|2021-11-19 05:05:00|11353.2|11352.3|11354.5|11353.9|11354.8|11354.2|11352.9|11352.3|96
1637298600000|2021-11-19 05:10:00|11354.3|11353.7|11355.4|11354.8|11355.6|11354.9|11354.1|11353.4|162
1637298900000|2021-11-19 05:15:00|11355.3|11354.7|11355.1|11354.5|11355.6|11355|11354.9|11354.2|112
1637299200000|2021-11-19 05:20:00|11355|11354.4|11355.6|11355|11355.6|11355|11355|11354.2|169
1637299500000|2021-11-19 05:25:00|11355.7|11355.1|11357.6|11357|11357.8|11357.2|11355.6|11355|90
1637299800000|2021-11-19 05:30:00|11357.5|11356.9|11357.2|11356.6|11357.9|11357.1|11357.1|11356.5|180
1637300100000|2021-11-19 05:35:00|11357.1|11356.5|11357.6|11357|11357.8|11357.2|11357|11356.4|108
1637300400000|2021-11-19 05:40:00|11357.5|11356.9|11358.1|11357.5|11358.7|11358|11357.2|11356.6|134
1637300700000|2021-11-19 05:45:00|11358.2|11357.6|11356.3|11355.7|11358.3|11357.6|11356|11355.2|120
1637301000000|2021-11-19 05:50:00|11356.2|11355.6|11355.7|11354.8|11357.1|11356.5|11355.4|11354.7|138
1637301300000|2021-11-19 05:55:00|11355.6|11354.7|11353|11352.4|11355.8|11355|11353|11352.2|252
1637301600000|2021-11-19 06:00:00|11353.1|11352.5|11354.5|11353.9|11354.6|11354|11353|11352.4|256
1637301900000|2021-11-19 06:05:00|11354.6|11354|11354.1|11353.2|11354.8|11354|11353.9|11353.1|180
1637302200000|2021-11-19 06:10:00|11354|11353.4|11353.7|11352.8|11354.7|11354.1|11353.4|11352.7|182
1637302500000|2021-11-19 06:15:00|11353.6|11352.7|11353|11352.1|11353.7|11352.8|11351.5|11350.9|181
1637302800000|2021-11-19 06:20:00|11352.8|11352.2|11352.6|11351.7|11353.2|11352.5|11352.4|11351.6|179
1637303100000|2021-11-19 06:25:00|11352.5|11351.9|11353.7|11352.8|11353.9|11353.3|11352.1|11351.3|159
1637303400000|2021-11-19 06:30:00|11353.9|11353|11355.2|11354.6|11355.7|11355|11353.9|11353|144
1637303700000|2021-11-19 06:35:00|11355.3|11354.7|11356.1|11355.5|11356.3|11355.6|11355.1|11354.5|147
1637304000000|2021-11-19 06:40:00|11356|11355.4|11357.3|11356.4|11357.7|11356.9|11355.3|11354.6|179
1637304300000|2021-11-19 06:45:00|11357.2|11356.3|11356.6|11356|11357.6|11356.9|11355.5|11354.7|150
1637304600000|2021-11-19 06:50:00|11356.5|11355.9|11359.7|11358.8|11359.7|11358.8|11356.5|11355.8|194
1637304900000|2021-11-19 06:55:00|11359.6|11358.7|11359.2|11358.3|11361|11360.3|11358.5|11357.6|325
1637305200000|2021-11-19 07:00:00|11359|11358.1|11356.5|11355.9|11359.2|11358.3|11355.9|11355|393
1637305500000|2021-11-19 07:05:00|11356.7|11355.8|11356.3|11355.4|11357|11356.3|11354.5|11353.7|419
1637305800000|2021-11-19 07:10:00|11356.2|11355.6|11355.1|11354.5|11356.7|11355.8|11354.4|11353.8|284
1637306100000|2021-11-19 07:15:00|11355|11354.4|11355.4|11354.8|11355.8|11355.1|11354|11353.3|291
1637306400000|2021-11-19 07:20:00|11355.5|11354.9|11357.7|11356.8|11357.8|11357.1|11353.5|11352.7|355
1637306700000|2021-11-19 07:25:00|11357.8|11356.9|11357.5|11356.6|11358.5|11357.7|11356.2|11355.4|403
1637307000000|2021-11-19 07:30:00|11357.4|11356.5|11356.7|11356.1|11357.8|11357.2|11355.5|11354.9|389
1637307300000|2021-11-19 07:35:00|11356.8|11356.2|11356.9|11356|11357.9|11357.1|11356.6|11355.9|324
1637307600000|2021-11-19 07:40:00|11356.8|11356.2|11356.7|11356.1|11357.9|11357.1|11356.3|11355.6|287
1637307900000|2021-11-19 07:45:00|11356.6|11356|11354.8|11353.9|11356.8|11356.1|11354.4|11353.7|321
1637308200000|2021-11-19 07:50:00|11355|11354.4|11350.3|11349.7|11356.6|11355.9|11350.3|11349.7|507
1637308500000|2021-11-19 07:55:00|11350.4|11349.8|11344.1|11343.5|11351.4|11350.7|11344.1|11343.3|673
1637308800000|2021-11-19 08:00:00|11344.2|11343.6|11340.5|11339.9|11345.8|11344.9|11339.8|11339.1|614
1637309100000|2021-11-19 08:05:00|11340.6|11340|11338.8|11337.9|11343.3|11342.5|11337.2|11336.3|631
1637309400000|2021-11-19 08:10:00|11338.7|11337.8|11342.2|11341.6|11342.8|11342|11338.7|11337.8|532
1637309700000|2021-11-19 08:15:00|11342.4|11341.8|11337.2|11336.6|11343.7|11342.8|11337|11336.2|516
1637310000000|2021-11-19 08:20:00|11337.3|11336.7|11335.8|11334.9|11337.8|11336.9|11333.5|11332.6|775
1637310300000|2021-11-19 08:25:00|11335.7|11334.8|11336.8|11335.9|11337.8|11337.1|11334.7|11333.9|659
1637310600000|2021-11-19 08:30:00|11336.7|11335.8|11335.3|11334.4|11338.8|11337.9|11334.3|11333.4|637
1637310900000|2021-11-19 08:35:00|11335.4|11334.5|11330.6|11329.7|11336|11335.1|11330|11329.3|560
1637311200000|2021-11-19 08:40:00|11330.7|11329.8|11331.6|11330.7|11333.5|11332.7|11329|11328.2|703
1637311500000|2021-11-19 08:45:00|11331.8|11331|11327.8|11326.9|11332|11331.2|11325.4|11324.6|696
1637311800000|2021-11-19 08:50:00|11327.7|11326.8|11326.8|11325.9|11327.8|11326.9|11323.5|11322.7|659
1637312100000|2021-11-19 08:55:00|11326.9|11326|11324.3|11323.4|11328.8|11328.1|11323.9|11323|605
1637312400000|2021-11-19 09:00:00|11324.2|11323.3|11318.2|11317.3|11324.2|11323.4|11317|11316.1|816
1637312700000|2021-11-19 09:05:00|11318.3|11317.4|11317.5|11316.6|11318.5|11317.9|11311.3|11310.6|739
1637313000000|2021-11-19 09:10:00|11317.4|11316.5|11319.4|11318.5|11322.2|11321.3|11315.4|11314.8|789
1637313300000|2021-11-19 09:15:00|11319.5|11318.6|11319.8|11318.9|11321.8|11320.9|11316.9|11316.1|685
1637313600000|2021-11-19 09:20:00|11319.5|11318.6|11320.3|11319.4|11322.3|11321.6|11317.2|11316.5|596
1637313900000|2021-11-19 09:25:00|11320.4|11319.5|11310.1|11309.2|11320.6|11320|11299.6|11298.3|1549
1637314200000|2021-11-19 09:30:00|11310.2|11309.3|11305.9|11305|11313.9|11313|11305.7|11304.8|1232
1637314500000|2021-11-19 09:35:00|11305.8|11304.9|11290.4|11289.5|11306.4|11305.6|11283.4|11282.5|1622
1637314800000|2021-11-19 09:40:00|11290.1|11289.2|11301.4|11300.5|11302.6|11301.7|11287.5|11286.6|1268
1637315100000|2021-11-19 09:45:00|11301.7|11300.8|11305.2|11304.3|11307.4|11306.6|11299.8|11299.1|1073
1637315400000|2021-11-19 09:50:00|11305.1|11304.2|11297.8|11296.9|11306.8|11305.9|11297.5|11296.6|1014
1637315700000|2021-11-19 09:55:00|11298.1|11297.2|11299.8|11298.9|11302.5|11301.8|11294.2|11293.6|982
1637316000000|2021-11-19 10:00:00|11299.9|11299|11292.7|11291.8|11302.6|11301.7|11292.6|11291.7|948
1637316300000|2021-11-19 10:05:00|11292.8|11291.9|11293.6|11292.7|11295.5|11294.6|11287.5|11286.5|1100
1637316600000|2021-11-19 10:10:00|11293.5|11292.6|11286.9|11286|11294.2|11293.3|11284.4|11283.5|873
1637316900000|2021-11-19 10:15:00|11286.8|11285.9|11293.9|11293|11295|11294.1|11286.7|11285.8|958
1637317200000|2021-11-19 10:20:00|11294|11293.1|11293.6|11293|11295.4|11294.7|11291.4|11290.5|825
1637317500000|2021-11-19 10:25:00|11293.7|11292.8|11298.3|11297.4|11298.5|11297.8|11293.6|11292.7|802
1637317800000|2021-11-19 10:30:00|11298.4|11297.5|11302.3|11301.4|11302.6|11301.7|11297.8|11296.9|821
1637318100000|2021-11-19 10:35:00|11302.2|11301.3|11302.5|11301.9|11304.3|11303.6|11298.4|11297.6|747
1637318400000|2021-11-19 10:40:00|11302.6|11302|11302.3|11301.4|11305.6|11305|11301.4|11300.6|623
1637318700000|2021-11-19 10:45:00|11302.2|11301.3|11302.8|11301.9|11304.2|11303.4|11300.5|11299.6|644
1637319000000|2021-11-19 10:50:00|11303.2|11302.3|11300.7|11300.1|11303.6|11302.7|11296.6|11295.7|859
1637319300000|2021-11-19 10:55:00|11300.9|11300|11301.5|11300.6|11302.6|11301.7|11297.7|11296.8|883
1637319600000|2021-11-19 11:00:00|11301.4|11300.5|11301.6|11300.7|11303.5|11302.7|11299.8|11298.9|724
1637319900000|2021-11-19 11:05:00|11301.2|11300.6|11296.6|11295.7|11301.4|11300.6|11296|11295.2|586
1637320200000|2021-11-19 11:10:00|11296.5|11295.6|11299.2|11298.6|11300.3|11299.6|11296.3|11295.6|522
1637320500000|2021-11-19 11:15:00|11299.4|11298.8|11287.1|11286.2|11300|11299.2|11287|11286.1|680
1637320800000|2021-11-19 11:20:00|11287.2|11286.3|11296.3|11295.4|11296.3|11295.4|11285|11284.1|723
1637321100000|2021-11-19 11:25:00|11296.4|11295.5|11296.5|11295.6|11297.2|11296.4|11294.3|11293.6|399
1637321400000|2021-11-19 11:30:00|11296.2|11295.9|11297.1|11296.5|11299.6|11298.7|11294.9|11294.1|665
1637321700000|2021-11-19 11:35:00|11297.3|11296.4|11298.4|11297.5|11299.6|11298.7|11295.9|11295|653
1637322000000|2021-11-19 11:40:00|11298.3|11297.7|11296.7|11295.8|11299.2|11298.3|11292.9|11292|674
1637322300000|2021-11-19 11:45:00|11296.6|11295.7|11291.5|11290.6|11296.9|11296.2|11291.1|11290.4|626
1637322600000|2021-11-19 11:50:00|11291.4|11290.8|11289.9|11289.3|11293.4|11292.8|11289.4|11288.6|574
1637322900000|2021-11-19 11:55:00|11290.1|11289.2|11290.4|11289.5|11295.1|11294.2|11286.2|11285.4|781
1637323200000|2021-11-19 12:00:00|11290.5|11289.6|11293.9|11293|11296.2|11295.4|11288.8|11288|752
1637323500000|2021-11-19 12:05:00|11293.8|11292.9|11296.1|11295.5|11296.8|11295.9|11293.6|11292.8|678
1637323800000|2021-11-19 12:10:00|11295.8|11295.2|11295.7|11295.1|11297.4|11296.5|11294.8|11294.1|552
1637324100000|2021-11-19 12:15:00|11295.6|11295|11297.2|11296.6|11297.9|11297.3|11294.5|11293.9|447
1637324400000|2021-11-19 12:20:00|11297.3|11296.7|11295.6|11295|11297.4|11296.7|11294.4|11293.8|485
1637324700000|2021-11-19 12:25:00|11295.7|11295.1|11291.7|11290.8|11295.9|11295.3|11290.5|11289.7|501
1637325000000|2021-11-19 12:30:00|11291.8|11290.9|11287.2|11286.3|11292.3|11291.6|11286.5|11285.8|560
1637325300000|2021-11-19 12:35:00|11287.1|11286.5|11288.7|11287.8|11290.3|11289.5|11286.4|11285.5|635
1637325600000|2021-11-19 12:40:00|11288.6|11287.7|11286.8|11285.9|11290.3|11289.4|11283.6|11282.7|583
1637325900000|2021-11-19 12:45:00|11286.5|11285.5|11279.6|11278.7|11286.5|11285.6|11279.3|11278.4|693
1637326200000|2021-11-19 12:50:00|11279.7|11278.8|11273.4|11272.5|11282.6|11281.7|11269.8|11268.9|878
1637326500000|2021-11-19 12:55:00|11273.2|11272.6|11257.9|11257|11273.2|11272.6|11253.1|11252.2|1299
1637326800000|2021-11-19 13:00:00|11257.7|11256.8|11257.1|11256.2|11263.7|11262.7|11250.5|11249.6|1410
1637327100000|2021-11-19 13:05:00|11257.2|11256.3|11264.8|11263.9|11264.9|11264|11254.4|11253.5|1038
1637327400000|2021-11-19 13:10:00|11264.9|11264|11271.7|11270.8|11271.7|11270.8|11263.4|11262.6|803
1637327700000|2021-11-19 13:15:00|11271.8|11270.9|11274.4|11273.5|11274.7|11273.8|11268.4|11267.5|723
1637328000000|2021-11-19 13:20:00|11274.5|11273.6|11280.8|11279.9|11280.8|11280.1|11274.4|11273.6|938
1637328300000|2021-11-19 13:25:00|11280.7|11279.8|11285.5|11284.6|11287|11286.1|11279.8|11279|847
1637328600000|2021-11-19 13:30:00|11285.6|11284.7|11288.8|11287.9|11289.3|11288.4|11284.1|11283.3|870
1637328900000|2021-11-19 13:35:00|11288.9|11288|11287.1|11286.2|11294.4|11293.5|11284.1|11283.2|848
1637329200000|2021-11-19 13:40:00|11287.2|11286.3|11289.8|11288.9|11290.8|11289.9|11285.9|11285|687
1637329500000|2021-11-19 13:45:00|11290|11289.1|11291.5|11290.6|11292.7|11291.8|11285.2|11284.3|750
1637329800000|2021-11-19 13:50:00|11291.6|11290.7|11290.5|11289.6|11294.8|11293.9|11289.1|11288.2|785
1637330100000|2021-11-19 13:55:00|11290.4|11289.5|11288.3|11287.4|11291.2|11290.5|11286.7|11285.8|681
1637330400000|2021-11-19 14:00:00|11288.4|11287.5|11295.8|11294.9|11295.9|11295.1|11287.9|11287.3|685
1637330700000|2021-11-19 14:05:00|11294.9|11294.3|11295.6|11294.7|11299.4|11298.6|11293.8|11293|689
1637331000000|2021-11-19 14:10:00|11295.4|11294.8|11311.3|11310.4|11315.9|11314.9|11294.9|11294.1|1056
1637331300000|2021-11-19 14:15:00|11311.1|11310.2|11303.7|11302.8|11311.7|11310.8|11300.6|11299.7|1288
1637331600000|2021-11-19 14:20:00|11303.6|11302.7|11319.5|11318.6|11321.6|11320.6|11302.5|11301.6|1244
1637331900000|2021-11-19 14:25:00|11319.3|11318.4|11314.7|11313.8|11320.5|11319.6|11312.4|11311.5|971
1637332200000|2021-11-19 14:30:00|11314.8|11314.2|11315.2|11314.3|11316.7|11315.8|11311.4|11310.6|1083
1637332500000|2021-11-19 14:35:00|11315.3|11314.4|11310.4|11309.8|11316.3|11315.7|11308.2|11307.4|842
1637332800000|2021-11-19 14:40:00|11310.7|11309.7|11311.5|11310.6|11315.2|11314.4|11309.6|11308.7|805
1637333100000|2021-11-19 14:45:00|11311.6|11310.7|11315.7|11314.8|11317|11316.1|11311.6|11310.7|753
1637333400000|2021-11-19 14:50:00|11315.8|11314.9|11307.2|11306.3|11316.2|11315.6|11306.7|11305.8|861
1637333700000|2021-11-19 14:55:00|11307.1|11306.2|11307.7|11306.8|11312.3|11311.4|11303|11302.1|913
1637334000000|2021-11-19 15:00:00|11307.5|11306.9|11304.8|11303.9|11311.8|11310.9|11300.6|11299.7|1000
1637334300000|2021-11-19 15:05:00|11304.7|11303.8|11308.9|11308|11309.2|11308.5|11302.3|11301.4|820
1637334600000|2021-11-19 15:10:00|11308.8|11307.9|11305.5|11304.6|11309.2|11308.5|11302.1|11301.1|697
1637334900000|2021-11-19 15:15:00|11305.6|11304.7|11310.1|11309.2|11310.2|11309.5|11303.4|11302.6|721
1637335200000|2021-11-19 15:20:00|11310.2|11309.3|11309.3|11308.4|11313|11312.1|11307.9|11307|709
1637335500000|2021-11-19 15:25:00|11309.1|11308.5|11308.1|11307.5|11309.4|11308.8|11304.8|11304|717
1637335800000|2021-11-19 15:30:00|11307.9|11307.3|11314|11313.1|11314.4|11313.7|11307.9|11307.3|769
1637336100000|2021-11-19 15:35:00|11313.8|11313.2|11319.3|11318.7|11320.6|11319.7|11313.1|11312.3|721
1637336400000|2021-11-19 15:40:00|11319.4|11318.8|11320.2|11319.6|11321.8|11321.1|11318|11317.1|800
1637336700000|2021-11-19 15:45:00|11320.4|11319.5|11311.8|11310.9|11320.5|11319.6|11308.4|11307.5|1295
1637337000000|2021-11-19 15:50:00|11311.9|11311|11313.7|11312.8|11315.9|11315|11309.2|11308.3|1052
1637337300000|2021-11-19 15:55:00|11313.5|11312.6|11318.3|11317.4|11318.5|11317.6|11312.5|11311.6|959
1637337600000|2021-11-19 16:00:00|11318.4|11317.5|11320.8|11319.9|11321.7|11320.8|11317.9|11317|750
1637337900000|2021-11-19 16:05:00|11320.9|11320|11320|11319.1|11322.7|11321.9|11319.4|11318.5|706
1637338200000|2021-11-19 16:10:00|11320.1|11319.2|11320.1|11319.2|11320.9|11320|11319.6|11318.8|548
1637338500000|2021-11-19 16:15:00|11320.2|11319.3|11320.1|11319.2|11322.4|11321.5|11319.1|11318.3|591
1637338800000|2021-11-19 16:20:00|11320|11319.1|11321.1|11320.2|11322|11321.2|11319.5|11318.8|451
1637339100000|2021-11-19 16:25:00|11321|11320.4|11318.3|11317.4|11321.4|11320.5|11315.4|11314.5|586
1637339400000|2021-11-19 16:30:00|11318.2|11317.3|11317.9|11317|11320.7|11320|11316.3|11315.4|551
1637339700000|2021-11-19 16:35:00|11317.5|11316.6|11316.1|11315.2|11320.5|11319.9|11315.8|11314.9|597
1637340000000|2021-11-19 16:40:00|11316.2|11315.3|11316|11315.1|11317|11316.1|11313.4|11312.5|539
1637340300000|2021-11-19 16:45:00|11316.1|11315.2|11316.9|11316|11317.4|11316.5|11313.4|11312.5|504
1637340600000|2021-11-19 16:50:00|11317|11316.1|11315.5|11314.6|11318.2|11317.4|11315|11314.1|519
1637340900000|2021-11-19 16:55:00|11315.6|11314.7|11318.7|11317.8|11319.3|11318.4|11315.2|11314.3|589
1637341200000|2021-11-19 17:00:00|11318.4|11317.5|11317.4|11316.5|11320|11319.4|11316.9|11316|474
1637341500000|2021-11-19 17:05:00|11317.5|11316.6|11318.2|11317.3|11318.3|11317.5|11315.6|11314.7|500
1637341800000|2021-11-19 17:10:00|11318.3|11317.4|11316.5|11315.9|11318.8|11318.2|11316|11315.2|550
1637342100000|2021-11-19 17:15:00|11316.4|11315.8|11315.5|11314.9|11317.4|11316.6|11315|11314.2|462
1637342400000|2021-11-19 17:20:00|11315.4|11314.8|11317.2|11316.6|11318|11317.1|11315.2|11314.3|366
1637342700000|2021-11-19 17:25:00|11317.3|11316.7|11316.6|11315.7|11317.9|11317|11315.4|11314.5|265
1637343000000|2021-11-19 17:30:00|11316.7|11315.8|11317.8|11316.9|11318.3|11317.4|11316.4|11315.5|301
1637343300000|2021-11-19 17:35:00|11317.7|11316.8|11300.6|11299.4|11318.5|11317.7|11300.1|11299|812
1637343600000|2021-11-19 17:40:00|11300.5|11299.6|11295.5|11294.6|11303.8|11302.9|11292.8|11291.9|1433
1637343900000|2021-11-19 17:45:00|11295.6|11294.7|11298.4|11297.5|11300.4|11299.5|11293|11292.1|974
1637344200000|2021-11-19 17:50:00|11298.5|11297.6|11301.2|11300.3|11304.3|11303.4|11298|11297.1|703
1637344500000|2021-11-19 17:55:00|11301.3|11300.4|11298.8|11297.9|11302.1|11301.2|11298|11297.1|643
1637344800000|2021-11-19 18:00:00|11298.7|11297.8|11295.4|11294.5|11300.2|11299.6|11293.2|11292.3|645
1637345100000|2021-11-19 18:05:00|11295.5|11294.6|11300.9|11300|11303.3|11302.4|11295|11294.1|644
1637345400000|2021-11-19 18:10:00|11300.8|11299.9|11299.6|11298.7|11303|11302.1|11298.7|11297.8|552
1637345700000|2021-11-19 18:15:00|11299.7|11298.8|11299|11298.4|11300.4|11299.5|11297.8|11297.1|441
1637346000000|2021-11-19 18:20:00|11299.1|11298.2|11300.7|11299.8|11301.2|11300.4|11298.4|11297.7|440
1637346300000|2021-11-19 18:25:00|11300.6|11299.7|11292.7|11291.8|11301.8|11300.9|11292.7|11291.8|533
1637346600000|2021-11-19 18:30:00|11291.8|11290.9|11294.7|11293.8|11296.4|11295.7|11291|11290.2|550
1637346900000|2021-11-19 18:35:00|11294.6|11294|11292.8|11291.9|11296.4|11295.5|11292.8|11291.9|507
1637347200000|2021-11-19 18:40:00|11292.9|11292|11292.7|11291.8|11293.6|11292.7|11289.3|11288.4|458
1637347500000|2021-11-19 18:45:00|11292.6|11291.7|11289.6|11288.7|11293|11292.1|11288.6|11288|434
1637347800000|2021-11-19 18:50:00|11289.5|11288.6|11289.3|11288.4|11289.7|11288.8|11287.7|11286.9|392
1637348100000|2021-11-19 18:55:00|11289.2|11288.7|11287.2|11286.6|11289.5|11288.7|11287|11286.2|381
1637348400000|2021-11-19 19:00:00|11287.3|11286.7|11288.6|11287.7|11289.8|11288.9|11287.2|11286.3|455
1637348700000|2021-11-19 19:05:00|11288.5|11287.6|11289.1|11288.2|11289.2|11288.4|11285.9|11285.2|307
1637349000000|2021-11-19 19:10:00|11289|11288.1|11289.6|11289|11290.4|11289.5|11287.2|11286.6|390
1637349300000|2021-11-19 19:15:00|11289.5|11288.9|11289.5|11288.9|11291.3|11290.5|11288.9|11288.2|429
1637349600000|2021-11-19 19:20:00|11289.4|11288.8|11290.7|11289.8|11292.4|11291.6|11289|11288.2|455
1637349900000|2021-11-19 19:25:00|11290.8|11289.9|11290.7|11289.8|11292.1|11291.4|11290.6|11289.8|422
1637350200000|2021-11-19 19:30:00|11290.4|11289.3|11289.5|11288.6|11290.7|11289.8|11289.1|11288.3|386
1637350500000|2021-11-19 19:35:00|11289.4|11288.5|11291.5|11290.9|11291.8|11291|11289.4|11288.5|381
1637350800000|2021-11-19 19:40:00|11291.1|11290.5|11291.2|11290.3|11291.9|11291|11289.6|11288.7|299
1637351100000|2021-11-19 19:45:00|11291|11290.4|11291.2|11290.3|11291.7|11291|11290.5|11289.7|239
1637351400000|2021-11-19 19:50:00|11291.1|11290.5|11291.6|11291|11292.7|11291.8|11290|11289.2|262
1637351700000|2021-11-19 19:55:00|11291.7|11291.1|11290.1|11289.2|11292.3|11291.6|11288.6|11287.8|335
1637352000000|2021-11-19 20:00:00|11290|11289.1|11288.6|11287.7|11290|11289.2|11287.5|11286.6|383
1637352300000|2021-11-19 20:05:00|11288.7|11287.8|11289.3|11288.7|11290.6|11289.7|11288.4|11287.5|348
1637352600000|2021-11-19 20:10:00|11289.2|11288.6|11288.3|11287.7|11290.3|11289.6|11288.2|11287.6|383
1637352900000|2021-11-19 20:15:00|11288.4|11287.8|11289.6|11288.7|11290.1|11289.3|11287.8|11287|324
1637353200000|2021-11-19 20:20:00|11289.7|11288.8|11286.6|11285.7|11290.3|11289.6|11286.6|11285.7|334
1637353500000|2021-11-19 20:25:00|11286.4|11285.8|11289.4|11288.5|11289.7|11289|11286.4|11285.8|322
1637353800000|2021-11-19 20:30:00|11289.2|11288.6|11292.1|11291.2|11292.3|11291.5|11288.8|11288.1|239
1637354100000|2021-11-19 20:35:00|11291.9|11291.3|11289.3|11288.4|11292.3|11291.5|11289|11288.2|261
1637354400000|2021-11-19 20:40:00|11289.1|11288.5|11291|11290.1|11291.6|11290.8|11289.1|11288.5|266
1637354700000|2021-11-19 20:45:00|11291.1|11290.2|11292.2|11291.3|11292.2|11291.4|11289.9|11289.1|292
1637355000000|2021-11-19 20:50:00|11291.9|11291|11290.1|11289.2|11292.2|11291.3|11289.9|11289.2|335
1637355300000|2021-11-19 20:55:00|11289.9|11289.3|11288.8|11287.9|11290.6|11289.9|11288.1|11287.3|338
1637355600000|2021-11-19 21:00:00|11288.6|11288|11288.5|11287.6|11290.6|11289.7|11288|11287.1|280
1637355900000|2021-11-19 21:05:00|11288.4|11287.5|11288.4|11287.5|11290|11289.1|11287.6|11286.7|209
1637356200000|2021-11-19 21:10:00|11288.7|11287.8|11288.8|11287.9|11289.9|11289|11286.9|11286|306
1637356500000|2021-11-19 21:15:00|11288.9|11288|11289.9|11289|11290.1|11289.2|11288.7|11287.8|204
1637356800000|2021-11-19 21:20:00|11289.8|11288.9|11286.4|11285.5|11289.9|11289|11286.3|11285.4|364
1637357100000|2021-11-19 21:25:00|11286.8|11285.9|11285.1|11284.2|11286.8|11285.9|11284.8|11283.9|239
1637357400000|2021-11-19 21:30:00|11285.3|11284.4|11285.5|11284.6|11285.9|11285|11284.9|11284|153
1637357700000|2021-11-19 21:35:00|11285.6|11284.7|11284.4|11283.5|11285.7|11284.8|11284.3|11283.4|138
1637358000000|2021-11-19 21:40:00|11284.5|11283.6|11284.7|11283.8|11285.5|11284.6|11283.8|11282.9|152
1637358300000|2021-11-19 21:45:00|11284.8|11283.9|11284.7|11283.8|11285.6|11284.7|11284|11283.1|227
1637358600000|2021-11-19 21:50:00|11284.8|11283.9|11284.1|11283.2|11285.3|11284.4|11283.8|11282.9|195
1637358900000|2021-11-19 21:55:00|11283.2|11282.3|11283.2|11279.6|11285.1|11283.3|11280.7|11277.2|496
1637528400000|2021-11-21 21:00:00|11298|11287.1|11293.9|11285.6|11298|11287.1|11292.7|11284.1|30
1637528700000|2021-11-21 21:05:00|11297.3|11287.1|11292.7|11284.9|11298|11287.1|11292.7|11284.1|23
1637529000000|2021-11-21 21:10:00|11293.9|11284.1|11293.5|11284.5|11293.9|11284.9|11292.7|11284.1|8
1637529300000|2021-11-21 21:15:00|11293.1|11284.9|11293.5|11284.5|11293.5|11284.9|11292.7|11284.5|4
1637529600000|2021-11-21 21:20:00|11293.1|11284.9|11293.5|11284.5|11293.9|11284.9|11293.1|11284.1|12
1637529900000|2021-11-21 21:25:00|11298|11287.1|11293.5|11284.5|11298|11287.1|11293.1|11284.1|9
1637530200000|2021-11-21 21:30:00|11293.1|11284.9|11293.5|11284.5|11298|11287.1|11293.1|11284.1|15
1637530500000|2021-11-21 21:35:00|11293.1|11284.9|11298|11287.1|11298|11287.1|11292.7|11282.4|26
1637530800000|2021-11-21 21:40:00|11293.9|11284.4|11293.6|11283.5|11298|11287.1|11293.1|11282.4|25
1637531100000|2021-11-21 21:45:00|11293.1|11284.9|11296|11285|11301.4|11288.4|11293.1|11283.2|34
1637531400000|2021-11-21 21:50:00|11299.4|11287.4|11298.1|11287.8|11299.4|11287.8|11296|11283.9|62
1637531700000|2021-11-21 21:55:00|11296.5|11284.5|11296.8|11287.3|11298.1|11287.8|11295.3|11283.5|20
1637532000000|2021-11-21 22:00:00|11297.5|11284.5|11293.3|11285.3|11299.9|11290.3|11291.8|11283.5|83
1637532300000|2021-11-21 22:05:00|11294|11286|11289.2|11281.2|11295.8|11288.2|11283.1|11275.1|169
1637532600000|2021-11-21 22:10:00|11288.9|11280.9|11290.6|11283.9|11291.5|11284.4|11287.9|11280|185
1637532900000|2021-11-21 22:15:00|11290.9|11283.6|11290.2|11283.3|11291.5|11284.6|11289.6|11282.4|394
1637533200000|2021-11-21 22:20:00|11290.1|11283.4|11291.1|11284.4|11291.3|11284.4|11289.4|11282.5|316
1637533500000|2021-11-21 22:25:00|11290.8|11283.5|11289.1|11283|11291.1|11284.1|11287.8|11281|267
1637533800000|2021-11-21 22:30:00|11289.2|11282.4|11288.9|11282.8|11290.3|11283.5|11288.5|11282|253
1637534100000|2021-11-21 22:35:00|11288.8|11282.4|11289|11283.4|11290.1|11283.5|11288.1|11281.6|236
1637534400000|2021-11-21 22:40:00|11288.8|11283.3|11287.8|11282.6|11289.6|11283.9|11287.2|11281.1|203
1637534700000|2021-11-21 22:45:00|11287.9|11282.9|11288.8|11283|11289.1|11283.7|11287.4|11282|131
1637535000000|2021-11-21 22:50:00|11289|11283.2|11290.6|11284.1|11291|11285.2|11288.6|11282.4|179
1637535300000|2021-11-21 22:55:00|11290.5|11284.3|11287.8|11284.5|11290.8|11285.5|11287|11283.8|204
1637535600000|2021-11-21 23:00:00|11288|11284.9|11281.5|11280.6|11288|11284.9|11280.3|11279.1|694
1637535900000|2021-11-21 23:05:00|11281.6|11280.7|11283.1|11282.2|11286.1|11285.2|11281.5|11280.6|543
1637536200000|2021-11-21 23:10:00|11283.2|11282.3|11280.6|11280|11283.8|11282.9|11280.5|11279.6|390
1637536500000|2021-11-21 23:15:00|11280.5|11279.6|11276.3|11275.4|11282.6|11281.7|11274.8|11273.9|291
1637536800000|2021-11-21 23:20:00|11276.4|11275.5|11273|11272.1|11278.5|11277.6|11272.2|11271.3|298
1637537100000|2021-11-21 23:25:00|11272.9|11272.3|11273.5|11272.6|11277.6|11276.7|11272.2|11271.3|294
1637537400000|2021-11-21 23:30:00|11273.4|11272.8|11273.6|11272.7|11274.5|11273.8|11273|11272.2|173
1637537700000|2021-11-21 23:35:00|11273.5|11272.6|11273.2|11272.3|11275.3|11274.4|11273|11272.2|187
1637538000000|2021-11-21 23:40:00|11273.3|11272.4|11273.8|11272.9|11274|11273.1|11272.4|11271.5|149
1637538300000|2021-11-21 23:45:00|11273.6|11272.7|11274.6|11273.7|11274.6|11273.7|11273.2|11272.3|138
1637538600000|2021-11-21 23:50:00|11274.5|11273.6|11277.3|11276.4|11277.4|11276.5|11274.5|11273.6|141
1637538900000|2021-11-21 23:55:00|11277.2|11276.3|11275.8|11274.9|11277.9|11277|11275.3|11274.5|188
1637539200000|2021-11-22 00:00:00|11276|11275.1|11281.4|11280.5|11286.5|11285.5|11274.3|11273.4|539
1637539500000|2021-11-22 00:05:00|11281.3|11280.4|11282.8|11281.9|11283.2|11282.3|11279|11277.7|349
1637539800000|2021-11-22 00:10:00|11282.2|11281.6|11285.6|11284.7|11286|11285.2|11281.4|11280.6|367
1637540100000|2021-11-22 00:15:00|11285.8|11284.9|11285.8|11285.2|11285.9|11285.2|11283.2|11282.6|391
1637540400000|2021-11-22 00:20:00|11286|11285.4|11287|11286.4|11287.5|11286.8|11284.8|11284.2|368
1637540700000|2021-11-22 00:25:00|11286.9|11286.3|11288.3|11287.7|11288.8|11288|11286.1|11285.5|414
1637541000000|2021-11-22 00:30:00|11288.6|11288|11286.3|11285.7|11289.4|11288.8|11286.2|11285.5|388
1637541300000|2021-11-22 00:35:00|11286.1|11285.5|11285.6|11285|11286.3|11285.5|11283.5|11282.8|262
1637541600000|2021-11-22 00:40:00|11285.5|11284.9|11282.5|11281.9|11286|11285.2|11282.4|11281.7|207
1637541900000|2021-11-22 00:45:00|11282.6|11281.7|11280.2|11279.6|11283.6|11283|11280.1|11279.4|334
1637542200000|2021-11-22 00:50:00|11280.3|11279.7|11279.2|11278.3|11281.2|11280.6|11277.5|11276.8|341
1637542500000|2021-11-22 00:55:00|11279.3|11278.4|11281|11280.4|11282.1|11281.4|11278|11277.3|317
1637542800000|2021-11-22 01:00:00|11281.2|11280.6|11286|11285.4|11286.5|11285.6|11280.5|11279.6|380
1637543100000|2021-11-22 01:05:00|11285.9|11285.3|11286.3|11285.4|11287.3|11286.5|11284.8|11284.1|292
1637543400000|2021-11-22 01:10:00|11286.2|11285.3|11281.9|11281|11286.3|11285.6|11281.7|11281|278
1637543700000|2021-11-22 01:15:00|11282|11281.1|11287.6|11287|11288.7|11288.1|11281.9|11281.1|379
1637544000000|2021-11-22 01:20:00|11287.5|11286.9|11285.5|11284.6|11287.7|11286.9|11283.9|11283|294
1637544300000|2021-11-22 01:25:00|11285.4|11284.8|11286.4|11285.5|11286.5|11285.6|11283.9|11283.2|213
1637544600000|2021-11-22 01:30:00|11286.3|11285.4|11285.7|11284.8|11290.2|11289.6|11285.3|11284.7|375
1637544900000|2021-11-22 01:35:00|11285.6|11285.1|11284.2|11283.6|11285.7|11285.1|11283.6|11283|356
1637545200000|2021-11-22 01:40:00|11284.1|11283.5|11278.9|11278.3|11284.8|11284.2|11278.5|11277.6|335
1637545500000|2021-11-22 01:45:00|11279|11278.1|11278.1|11277.5|11280.2|11279.4|11276.9|11276.3|383
1637545800000|2021-11-22 01:50:00|11278.2|11277.6|11273.1|11272.5|11278.5|11277.9|11273|11272.2|321
1637546100000|2021-11-22 01:55:00|11273|11272.4|11273.2|11272.3|11273.7|11273.1|11265.3|11264.6|577
1637546400000|2021-11-22 02:00:00|11273.1|11272.2|11276.8|11275.9|11277.7|11276.9|11272.9|11272|462
1637546700000|2021-11-22 02:05:00|11276.7|11275.8|11274|11273.4|11277.1|11276.4|11274|11273.3|361
1637547000000|2021-11-22 02:10:00|11274.1|11273.5|11274.3|11273.7|11274.7|11274|11271.6|11270.9|355
1637547300000|2021-11-22 02:15:00|11274.2|11273.6|11271.2|11270.6|11274.3|11273.7|11271.1|11270.5|263
1637547600000|2021-11-22 02:20:00|11271.1|11270.5|11271.1|11270.5|11272.7|11272.1|11270|11269.3|231
1637547900000|2021-11-22 02:25:00|11271|11270.4|11276.3|11275.7|11277.3|11276.5|11270.9|11270.2|374
1637548200000|2021-11-22 02:30:00|11276.2|11275.6|11274.9|11274.3|11276.7|11275.9|11274.4|11273.8|348
1637548500000|2021-11-22 02:35:00|11275|11274.4|11272.1|11271.5|11275|11274.4|11272.1|11271.3|306
1637548800000|2021-11-22 02:40:00|11272|11271.4|11271.1|11270.5|11273.3|11272.5|11270.6|11270|223
1637549100000|2021-11-22 02:45:00|11271.2|11270.6|11266.9|11266|11271.4|11270.8|11266.8|11265.9|288
1637549400000|2021-11-22 02:50:00|11266.8|11265.9|11266.5|11265.6|11268.2|11267.3|11266.3|11265.4|294
1637549700000|2021-11-22 02:55:00|11266.6|11265.7|11272|11271.4|11272.4|11271.6|11266.3|11265.4|442
1637550000000|2021-11-22 03:00:00|11271.9|11271.3|11267.8|11267.2|11272|11271.4|11267.7|11267.1|293
1637550300000|2021-11-22 03:05:00|11267.7|11267.1|11268.4|11267.5|11269.8|11269|11266.6|11266|323
1637550600000|2021-11-22 03:10:00|11268.5|11267.6|11267.3|11266.7|11268.5|11267.7|11267|11266.3|268
1637550900000|2021-11-22 03:15:00|11267.5|11266.9|11266|11265.4|11268.1|11267.5|11265.5|11264.9|224
1637551200000|2021-11-22 03:20:00|11266.1|11265.5|11266.6|11266|11270.4|11269.6|11265.3|11264.7|359
1637551500000|2021-11-22 03:25:00|11266.7|11266.1|11266.1|11265.5|11268.2|11267.6|11265.4|11264.7|222
1637551800000|2021-11-22 03:30:00|11266|11265.4|11270|11269.1|11270.1|11269.2|11265.5|11264.8|261
1637552100000|2021-11-22 03:35:00|11269.6|11269|11269.4|11268.8|11270.7|11270|11268.8|11268.2|191
1637552400000|2021-11-22 03:40:00|11269.5|11268.9|11271.2|11270.6|11271.3|11270.7|11269.1|11268.5|160
1637552700000|2021-11-22 03:45:00|11271.3|11270.7|11271.4|11270.8|11271.5|11270.9|11269.5|11268.9|238
1637553000000|2021-11-22 03:50:00|11271.3|11270.7|11273.3|11272.4|11274.8|11274.2|11271|11270.4|314
1637553300000|2021-11-22 03:55:00|11272.8|11272.2|11271.3|11270.7|11273.1|11272.3|11271.1|11270.3|322
1637553600000|2021-11-22 04:00:00|11271.5|11270.6|11271.1|11270.2|11271.8|11271.2|11270.6|11269.8|192
1637553900000|2021-11-22 04:05:00|11271|11270.1|11273.2|11272.3|11275|11274.4|11270.8|11270.1|281
1637554200000|2021-11-22 04:10:00|11273.1|11272.5|11272.3|11271.7|11273.1|11272.5|11272|11271.3|211
1637554500000|2021-11-22 04:15:00|11272.4|11271.8|11275.3|11274.4|11275.9|11275.1|11272|11271.4|321
1637554800000|2021-11-22 04:20:00|11275.2|11274.6|11274.9|11274.3|11276.3|11275.4|11274.8|11273.9|247
1637555100000|2021-11-22 04:25:00|11275|11274.4|11275.9|11275.3|11276.3|11275.6|11274.6|11273.9|253
1637555400000|2021-11-22 04:30:00|11276|11275.4|11276.4|11275.8|11276.8|11276.1|11274.1|11273.5|252
1637555700000|2021-11-22 04:35:00|11276.5|11275.9|11276.6|11275.7|11277.2|11276.4|11276|11275.4|234
1637556000000|2021-11-22 04:40:00|11276.7|11275.8|11274.5|11273.9|11277.2|11276.4|11273.9|11273.3|239
1637556300000|2021-11-22 04:45:00|11274.6|11274|11273|11272.4|11274.6|11274|11272.2|11271.5|235
1637556600000|2021-11-22 04:50:00|11273.1|11272.5|11274.4|11273.8|11274.9|11274.1|11273|11272.3|269
1637556900000|2021-11-22 04:55:00|11274.3|11273.7|11278.7|11277.8|11279.3|11278.5|11274.2|11273.4|328
1637557200000|2021-11-22 05:00:00|11278.6|11278|11275.1|11274.5|11278.6|11278|11275|11274.4|202
1637557500000|2021-11-22 05:05:00|11275.2|11274.6|11276|11275.1|11276|11275.4|11275.1|11274.3|176
1637557800000|2021-11-22 05:10:00|11275.9|11275|11277.1|11276.5|11277.4|11276.5|11275.6|11274.9|87
1637558100000|2021-11-22 05:15:00|11277.2|11276.6|11275.8|11275.2|11278.4|11277.6|11275.5|11274.9|170
1637558400000|2021-11-22 05:20:00|11276|11275.1|11274.3|11273.4|11276.3|11275.6|11273.9|11273.2|212
1637558700000|2021-11-22 05:25:00|11274.4|11273.5|11273.3|11272.4|11275.3|11274.6|11272.5|11271.8|203
1637559000000|2021-11-22 05:30:00|11273.2|11272.6|11273.3|11272.4|11274.1|11273.5|11272.8|11272.1|202
1637559300000|2021-11-22 05:35:00|11273.2|11272.3|11275.2|11274.3|11275.9|11275.1|11270.2|11269.3|182
1637559600000|2021-11-22 05:40:00|11275.3|11274.4|11274.5|11273.9|11275.7|11274.8|11273.4|11272.7|169
1637559900000|2021-11-22 05:45:00|11274.7|11273.8|11274.5|11273.6|11276.2|11275.5|11273.8|11273.2|193
1637560200000|2021-11-22 05:50:00|11274.6|11273.7|11274.8|11273.9|11275.6|11274.8|11274|11273.4|169
1637560500000|2021-11-22 05:55:00|11274.9|11274|11278|11277.4|11278.4|11277.6|11274.1|11273.3|287
1637560800000|2021-11-22 06:00:00|11277.8|11277.2|11276.6|11276|11278.7|11277.9|11275.9|11275.2|296
1637561100000|2021-11-22 06:05:00|11276.7|11276.1|11274.2|11273.3|11276.8|11276.1|11273.5|11272.6|220
1637561400000|2021-11-22 06:10:00|11274.3|11273.4|11274.6|11274|11274.8|11274.1|11272.6|11271.7|265
1637561700000|2021-11-22 06:15:00|11274.7|11274.1|11275.6|11275|11276.2|11275.6|11273.7|11273.1|281
1637562000000|2021-11-22 06:20:00|11275.7|11275.1|11274.7|11273.8|11277.3|11276.5|11274.1|11273.3|268
1637562300000|2021-11-22 06:25:00|11274.6|11274|11273.7|11273.1|11276.7|11275.9|11272.5|11271.7|372
1637562600000|2021-11-22 06:30:00|11273.6|11273|11272.3|11271.4|11274.3|11273.7|11271.9|11271.3|292
1637562900000|2021-11-22 06:35:00|11272.2|11271.3|11270.9|11270.3|11274.9|11274.1|11270.8|11270.1|357
1637563200000|2021-11-22 06:40:00|11271|11270.4|11268|11267.4|11271.8|11271.2|11267.7|11266.9|360
1637563500000|2021-11-22 06:45:00|11267.8|11267.2|11272.4|11271.5|11274.4|11273.6|11267.1|11266.2|392
1637563800000|2021-11-22 06:50:00|11272.3|11271.4|11272.5|11271.9|11273.9|11273.3|11270.6|11269.8|364
1637564100000|2021-11-22 06:55:00|11272.2|11271.6|11266.7|11265.8|11273.8|11273|11265.8|11264.9|402
1637564400000|2021-11-22 07:00:00|11267.1|11266.2|11268.7|11267.8|11270.3|11269.6|11265.4|11264.5|698
1637564700000|2021-11-22 07:05:00|11268.6|11267.7|11266.8|11265.9|11269.7|11268.9|11263|11262.1|587
1637565000000|2021-11-22 07:10:00|11266.9|11266|11270.5|11269.6|11272.1|11271.2|11266.8|11265.9|575
1637565300000|2021-11-22 07:15:00|11270.6|11269.7|11272.6|11271.7|11274.6|11273.7|11269.9|11269.2|533
1637565600000|2021-11-22 07:20:00|11272.5|11271.6|11270.5|11269.9|11272.9|11272.1|11270.4|11269.7|471
1637565900000|2021-11-22 07:25:00|11270.7|11269.8|11268.6|11268|11271.8|11270.9|11266|11265.1|518
1637566200000|2021-11-22 07:30:00|11268.9|11267.9|11265.7|11265.1|11269.9|11269.1|11264.6|11263.8|563
1637566500000|2021-11-22 07:35:00|11265.8|11264.9|11266.1|11265.2|11267.4|11266.5|11263.7|11263.1|507
1637566800000|2021-11-22 07:40:00|11266|11265.1|11269.6|11268.7|11271.4|11270.6|11265.6|11264.8|510
1637567100000|2021-11-22 07:45:00|11269.5|11268.6|11269.8|11268.9|11270.2|11269.5|11266.9|11266.3|499
1637567400000|2021-11-22 07:50:00|11269.7|11268.8|11270|11269.4|11272.6|11271.8|11268.9|11268|487
1637567700000|2021-11-22 07:55:00|11269.7|11269.1|11260.6|11260|11270.5|11269.8|11260.5|11259.7|747
1637568000000|2021-11-22 08:00:00|11260.7|11259.8|11270.3|11269.7|11271.4|11270.5|11260.3|11259.7|929
1637568300000|2021-11-22 08:05:00|11270.1|11269.5|11271.5|11270.6|11273.4|11272.6|11268.6|11268|836
1637568600000|2021-11-22 08:10:00|11271.4|11270.5|11270.6|11270|11271.7|11271.1|11267.4|11266.6|685
1637568900000|2021-11-22 08:15:00|11270.8|11270.2|11273.6|11273|11274.8|11274|11267.8|11267.2|694
1637569200000|2021-11-22 08:20:00|11273.8|11272.9|11277.3|11276.7|11279.1|11278.5|11273.4|11272.8|689
1637569500000|2021-11-22 08:25:00|11277.2|11276.6|11272.1|11271.2|11277.9|11277.3|11268.4|11267.5|860
1637569800000|2021-11-22 08:30:00|11271.9|11271.3|11274.1|11273.5|11276.7|11275.9|11271.2|11270.4|832
1637570100000|2021-11-22 08:35:00|11274.3|11273.4|11268.9|11268|11276.7|11276|11268.2|11267.3|706
1637570400000|2021-11-22 08:40:00|11268.5|11267.9|11273.9|11273|11275.4|11274.6|11267.4|11266.7|593
1637570700000|2021-11-22 08:45:00|11273.8|11272.9|11270.4|11269.5|11273.9|11273.1|11269.4|11268.8|644
1637571000000|2021-11-22 08:50:00|11270.5|11269.6|11268.4|11267.5|11273.9|11273|11267.8|11267.1|605
1637571300000|2021-11-22 08:55:00|11268.5|11267.6|11265.6|11264.7|11270.8|11270|11265.3|11264.5|678
1637571600000|2021-11-22 09:00:00|11265.7|11264.8|11272.6|11271.7|11273.3|11272.4|11265.2|11264.6|763
1637571900000|2021-11-22 09:05:00|11272.5|11271.6|11273.9|11273|11275.3|11274.5|11271.9|11271.2|529
1637572200000|2021-11-22 09:10:00|11273.8|11272.9|11276.1|11275.5|11277.5|11276.7|11272.7|11272|605
1637572500000|2021-11-22 09:15:00|11276.2|11275.6|11282.6|11281.7|11284.6|11283.8|11275.8|11275.1|746
1637572800000|2021-11-22 09:20:00|11282.7|11281.8|11282|11281.4|11283.8|11283.2|11279|11278.2|649
1637573100000|2021-11-22 09:25:00|11281.9|11281.3|11282.7|11281.8|11284.4|11283.7|11281.2|11280.6|497
1637573400000|2021-11-22 09:30:00|11282.3|11281.4|11284.2|11283.6|11285.1|11284.2|11282.2|11281.4|423
1637573700000|2021-11-22 09:35:00|11284.3|11283.7|11284.6|11284|11288.4|11287.6|11282.5|11281.9|547
1637574000000|2021-11-22 09:40:00|11284.4|11283.8|11283.9|11283|11285.4|11284.5|11281.4|11280.7|511
1637574300000|2021-11-22 09:45:00|11283.8|11282.9|11282.9|11282.3|11284.7|11284|11281.9|11281.2|465
1637574600000|2021-11-22 09:50:00|11283|11282.4|11282.4|11281.5|11284.8|11284.1|11280|11279.3|474
1637574900000|2021-11-22 09:55:00|11282.3|11281.4|11280.6|11279.7|11282.8|11282.1|11277.3|11276.5|649
1637575200000|2021-11-22 10:00:00|11280.5|11279.6|11283.5|11282.9|11285.2|11284.3|11278.8|11278|490
1637575500000|2021-11-22 10:05:00|11283.4|11282.8|11284|11283.4|11286.9|11286|11283.3|11282.5|454
1637575800000|2021-11-22 10:10:00|11283.9|11283.3|11283.1|11282.5|11285|11284.1|11282.1|11281.5|504
1637576100000|2021-11-22 10:15:00|11283.2|11282.6|11285.5|11284.6|11286.3|11285.7|11282.4|11281.8|457
1637576400000|2021-11-22 10:20:00|11285.3|11284.7|11284.4|11283.8|11287.4|11286.7|11284.2|11283.5|358
1637576700000|2021-11-22 10:25:00|11284.3|11283.7|11286.8|11285.9|11288|11287.4|11284.3|11283.7|437
1637577000000|2021-11-22 10:30:00|11286.6|11286|11288.5|11287.9|11291|11290.3|11285|11284.3|469
1637577300000|2021-11-22 10:35:00|11288.4|11287.8|11284.6|11283.7|11289.4|11288.8|11283.4|11282.7|530
1637577600000|2021-11-22 10:40:00|11284.5|11283.6|11284.4|11283.5|11285.3|11284.7|11282.9|11282.2|429
1637577900000|2021-11-22 10:45:00|11284.1|11283.6|11283.3|11282.7|11286.2|11285.5|11282.6|11281.9|456
1637578200000|2021-11-22 10:50:00|11283.2|11282.6|11282.3|11281.4|11284.8|11284.1|11281|11280.3|397
1637578500000|2021-11-22 10:55:00|11282.5|11281.6|11286.5|11285.6|11286.9|11286.2|11281.5|11280.9|387
1637578800000|2021-11-22 11:00:00|11286.4|11285.8|11284.7|11283.8|11287.6|11287|11284|11283.3|482
1637579100000|2021-11-22 11:05:00|11284.8|11283.9|11283.3|11282.7|11286.3|11285.6|11282.4|11281.6|417
1637579400000|2021-11-22 11:10:00|11283.2|11282.6|11287.3|11286.4|11288.6|11288|11283|11282.4|521
1637579700000|2021-11-22 11:15:00|11287.2|11286.3|11283.8|11282.9|11287.8|11286.9|11282.8|11282.2|441
1637580000000|2021-11-22 11:20:00|11283.9|11283|11285.4|11284.5|11285.8|11285.1|11281.2|11280.4|354
1637580300000|2021-11-22 11:25:00|11285.6|11284.7|11284.3|11283.7|11286|11285.4|11283.8|11283.2|433
1637580600000|2021-11-22 11:30:00|11284.2|11283.6|11281.5|11280.6|11284.2|11283.6|11281|11280.3|378
1637580900000|2021-11-22 11:35:00|11281.3|11280.4|11278.8|11277.9|11283.3|11282.6|11278.5|11277.8|460
1637581200000|2021-11-22 11:40:00|11278.7|11277.8|11280.1|11279.5|11283.1|11282.4|11278.7|11277.8|471
1637581500000|2021-11-22 11:45:00|11280.3|11279.4|11283.3|11282.4|11283.3|11282.5|11279.7|11279.1|363
1637581800000|2021-11-22 11:50:00|11283.2|11282.6|11273.1|11272.2|11283.6|11282.8|11268.1|11267.2|993
1637582100000|2021-11-22 11:55:00|11273|11272.1|11277.4|11276.5|11277.5|11276.6|11265.8|11264.9|882
1637582400000|2021-11-22 12:00:00|11277.1|11276.2|11276.6|11275.7|11277.1|11276.2|11272.7|11271.8|814
1637582700000|2021-11-22 12:05:00|11276.7|11275.8|11274|11273.4|11278.2|11277.4|11273.5|11272.7|463
1637583000000|2021-11-22 12:10:00|11274.2|11273.3|11276.2|11275.3|11277|11276.1|11272.3|11271.7|611
1637583300000|2021-11-22 12:15:00|11276.3|11275.4|11275.8|11274.9|11277.3|11276.5|11274.3|11273.7|462
1637583600000|2021-11-22 12:20:00|11275.9|11275|11278.2|11277.3|11279|11278.3|11275|11274.3|569
1637583900000|2021-11-22 12:25:00|11278.1|11277.5|11280.3|11279.7|11280.5|11279.8|11276.9|11276.2|411
1637584200000|2021-11-22 12:30:00|11280.2|11279.6|11279.4|11278.5|11280.5|11279.9|11278|11277.4|420
1637584500000|2021-11-22 12:35:00|11279.2|11278.6|11281.3|11280.7|11282.8|11282.2|11279.2|11278.6|392
1637584800000|2021-11-22 12:40:00|11281.4|11280.8|11277.6|11276.7|11281.7|11281|11277|11276.3|306
1637585100000|2021-11-22 12:45:00|11277.5|11276.6|11278.4|11277.8|11280.8|11280.1|11277.2|11276.4|450
1637585400000|2021-11-22 12:50:00|11278.5|11277.9|11276.2|11275.3|11279.1|11278.3|11276|11275.2|330
1637585700000|2021-11-22 12:55:00|11276.1|11275.5|11276.7|11276.1|11276.9|11276.2|11275.1|11274.5|450
1637586000000|2021-11-22 13:00:00|11276.6|11276|11274.3|11273.4|11278.4|11277.6|11273.3|11272.7|644
1637586300000|2021-11-22 13:05:00|11274.4|11273.5|11277.2|11276.6|11279|11278.1|11274|11273.1|707
1637586600000|2021-11-22 13:10:00|11277.1|11276.5|11278.6|11278|11278.9|11278.3|11276.7|11276.1|535
1637586900000|2021-11-22 13:15:00|11278.4|11277.8|11274.3|11273.4|11278.8|11278.2|11273.8|11273.2|530
1637587200000|2021-11-22 13:20:00|11274.1|11273.5|11278.5|11277.6|11279.8|11279.2|11273.7|11273.1|595
1637587500000|2021-11-22 13:25:00|11278.3|11277.7|11275.7|11274.8|11278.3|11277.7|11274.2|11273.6|444
1637587800000|2021-11-22 13:30:00|11276|11275.1|11278.6|11277.7|11279.5|11278.9|11275.5|11274.7|535
1637588100000|2021-11-22 13:35:00|11278.4|11277.8|11275.2|11274.3|11278.6|11278|11274.3|11273.7|554
1637588400000|2021-11-22 13:40:00|11275.3|11274.4|11276.5|11275.9|11279.1|11278.3|11274|11273.2|558
1637588700000|2021-11-22 13:45:00|11276.7|11275.8|11275.7|11274.8|11277.3|11276.4|11274.4|11273.7|589
1637589000000|2021-11-22 13:50:00|11275.8|11274.9|11276.8|11275.9|11277.5|11276.7|11274.5|11273.7|537
1637589300000|2021-11-22 13:55:00|11276.9|11276|11280.6|11279.7|11281.1|11280.2|11276.4|11275.7|629
1637589600000|2021-11-22 14:00:00|11280.5|11279.9|11260.1|11259.2|11280.5|11279.9|11259.4|11258.5|1795
1637589900000|2021-11-22 14:05:00|11260|11259.1|11254.5|11253.6|11260.7|11259.8|11250.3|11249.4|1138
1637590200000|2021-11-22 14:10:00|11254.7|11253.8|11253|11252.1|11261.7|11260.9|11253|11252.1|952
1637590500000|2021-11-22 14:15:00|11252.9|11252|11244.5|11243.6|11253.2|11252.4|11243.5|11242.6|1162
1637590800000|2021-11-22 14:20:00|11244.6|11243.7|11241.5|11240.6|11245.5|11244.7|11236.6|11235.7|1173
1637591100000|2021-11-22 14:25:00|11241.6|11240.7|11243.8|11243.2|11247.7|11246.8|11241.3|11240.4|831
1637591400000|2021-11-22 14:30:00|11244|11243.4|11238.6|11237.7|11246.8|11245.9|11237.2|11236.3|1175
1637591700000|2021-11-22 14:35:00|11238.5|11237.9|11239.6|11238.7|11242.5|11241.6|11238.1|11237.3|1017
1637592000000|2021-11-22 14:40:00|11239.5|11238.6|11241.4|11240.8|11242.8|11242|11237.8|11237.2|854
1637592300000|2021-11-22 14:45:00|11241.3|11240.7|11266.6|11265.7|11266.9|11266|11241|11240.1|1242
1637592600000|2021-11-22 14:50:00|11266.8|11265.9|11255.2|11254.3|11267.1|11266.2|11253.2|11252.1|1075
1637592900000|2021-11-22 14:55:00|11255.3|11254.4|11258.3|11257.4|11258.9|11258|11252.4|11251.5|824
1637593200000|2021-11-22 15:00:00|11258.2|11257.3|11251.2|11250.3|11259.4|11258.5|11249.9|11249|994
1637593500000|2021-11-22 15:05:00|11251.3|11250.4|11244.8|11243.9|11252.7|11251.8|11244.8|11243.9|935
1637593800000|2021-11-22 15:10:00|11244.6|11243.7|11245|11244.4|11248.7|11247.8|11243.4|11242.5|907
1637594100000|2021-11-22 15:15:00|11245.2|11244.3|11249.4|11248.8|11250.8|11250.2|11242.7|11242.1|866
1637594400000|2021-11-22 15:20:00|11249.5|11248.6|11254.5|11253.6|11254.5|11253.7|11248.3|11247.7|840
1637594700000|2021-11-22 15:25:00|11254.6|11253.7|11252.3|11251.4|11258.7|11257.9|11249.8|11248.9|952
1637595000000|2021-11-22 15:30:00|11251.9|11251.3|11250.6|11250|11253|11252.1|11249.5|11248.7|883
1637595300000|2021-11-22 15:35:00|11250.7|11249.8|11247.8|11247.2|11253.2|11252.3|11246.9|11246|733
1637595600000|2021-11-22 15:40:00|11247.7|11247.1|11248.6|11248|11250.8|11250|11244.1|11243.5|683
1637595900000|2021-11-22 15:45:00|11248.7|11248.1|11246.3|11245.4|11251.9|11251.2|11246.1|11245.4|834
1637596200000|2021-11-22 15:50:00|11246.4|11245.5|11247.8|11246.9|11248.7|11247.8|11242.2|11241.6|813
1637596500000|2021-11-22 15:55:00|11247.7|11247.1|11247.1|11246.2|11249.5|11248.7|11243.7|11243|1129
1637596800000|2021-11-22 16:00:00|11246.9|11246|11256|11255.1|11259|11258.1|11246.9|11246|1088
1637597100000|2021-11-22 16:05:00|11255.7|11254.9|11256.8|11255.9|11258.5|11257.6|11253.3|11252.4|691
1637597400000|2021-11-22 16:10:00|11256.9|11256|11259.4|11258.8|11260.1|11259.4|11256.2|11255.6|680
1637597700000|2021-11-22 16:15:00|11259.1|11258.5|11261.6|11261|11264.5|11263.6|11259|11258.4|608
1637598000000|2021-11-22 16:20:00|11261.5|11260.9|11263.4|11262.8|11264.5|11263.8|11261.5|11260.9|550
1637598300000|2021-11-22 16:25:00|11263.3|11262.7|11264.2|11263.6|11264.8|11264.1|11261.6|11260.9|599
1637598600000|2021-11-22 16:30:00|11264|11263.4|11261.8|11261.2|11265.9|11265.2|11260.7|11260.1|607
1637598900000|2021-11-22 16:35:00|11261.9|11261.3|11264.7|11264.1|11264.8|11264.2|11261.6|11261|502
1637599200000|2021-11-22 16:40:00|11264.6|11264|11265.7|11265.1|11265.9|11265.1|11262.7|11262.1|564
1637599500000|2021-11-22 16:45:00|11265.4|11264.8|11261.2|11260.6|11266.1|11265.3|11260.8|11260|509
1637599800000|2021-11-22 16:50:00|11261.4|11260.8|11259.6|11259|11263.9|11263.3|11258.1|11257.4|544
1637600100000|2021-11-22 16:55:00|11259.7|11259.1|11262|11261.1|11262.4|11261.7|11257.9|11257.1|715
1637600400000|2021-11-22 17:00:00|11262.1|11261.2|11258.1|11257.5|11262.3|11261.6|11258.1|11257.5|592
1637600700000|2021-11-22 17:05:00|11258.2|11257.6|11254.2|11253.6|11258.5|11257.7|11253.3|11252.4|494
1637601000000|2021-11-22 17:10:00|11254.1|11253.5|11253.3|11252.7|11254.9|11254.2|11252.1|11251.4|505
1637601300000|2021-11-22 17:15:00|11253.5|11252.6|11252.9|11252|11254.3|11253.5|11251.6|11251|353
1637601600000|2021-11-22 17:20:00|11252.8|11251.9|11252.4|11251.8|11253.8|11253.1|11250.7|11250.1|446
1637601900000|2021-11-22 17:25:00|11252.5|11251.9|11251.9|11251.3|11253.4|11252.7|11250.9|11250|466
1637602200000|2021-11-22 17:30:00|11251.8|11251.2|11252.8|11251.9|11256.1|11255.3|11250.6|11249.9|581
1637602500000|2021-11-22 17:35:00|11252.6|11252|11252.5|11251.9|11253.6|11252.9|11251.7|11251|385
1637602800000|2021-11-22 17:40:00|11252.4|11251.8|11252|11251.1|11252.6|11251.8|11250.8|11250.2|315
1637603100000|2021-11-22 17:45:00|11251.9|11251.3|11249|11248.1|11252.5|11251.7|11248.6|11247.9|343
1637603400000|2021-11-22 17:50:00|11248.9|11248|11249.3|11248.4|11250.8|11250.1|11247.6|11246.9|378
1637603700000|2021-11-22 17:55:00|11249.2|11248.6|11248.7|11248.1|11250.7|11250.1|11245.7|11245|497
1637604000000|2021-11-22 18:00:00|11248.8|11248.2|11249.7|11249.1|11250.5|11249.8|11246.3|11245.4|569
1637604300000|2021-11-22 18:05:00|11249.8|11249.2|11246.3|11245.7|11250.4|11249.8|11245.4|11244.8|474
1637604600000|2021-11-22 18:10:00|11246.5|11245.9|11243.2|11242.6|11246.9|11246.3|11242.6|11241.8|429
1637604900000|2021-11-22 18:15:00|11243.1|11242.5|11243.4|11242.5|11244.7|11243.9|11243|11242.2|334
1637605200000|2021-11-22 18:20:00|11243.3|11242.7|11245.1|11244.5|11247.6|11246.9|11243.3|11242.7|257
1637605500000|2021-11-22 18:25:00|11245.2|11244.3|11245|11244.4|11245.4|11244.6|11243.4|11242.8|301
1637605800000|2021-11-22 18:30:00|11245.2|11244.3|11245.9|11245.3|11246.3|11245.4|11243.8|11243.1|321
1637606100000|2021-11-22 18:35:00|11245.8|11245.2|11245|11244.4|11247.1|11246.4|11244.9|11244.3|278
1637606400000|2021-11-22 18:40:00|11244.9|11244.3|11242.7|11242.1|11245.4|11244.6|11242.5|11241.7|320
1637606700000|2021-11-22 18:45:00|11242.6|11242|11241.4|11240.5|11244.2|11243.6|11241.3|11240.5|288
1637607000000|2021-11-22 18:50:00|11241.5|11240.6|11240.5|11239.9|11241.5|11240.7|11238.1|11237.4|407
1637607300000|2021-11-22 18:55:00|11240.6|11239.7|11240.5|11239.9|11241.5|11240.9|11239.4|11238.8|354
1637607600000|2021-11-22 19:00:00|11240.8|11240|11239.2|11238.3|11241.4|11240.7|11238.7|11238|332
1637607900000|2021-11-22 19:05:00|11239.3|11238.4|11238.4|11237.8|11239.9|11239.2|11238.2|11237.4|248
1637608200000|2021-11-22 19:10:00|11238.6|11238|11238.9|11238.3|11239.5|11238.6|11237.8|11237.2|254
1637608500000|2021-11-22 19:15:00|11239.1|11238.2|11238.5|11237.6|11239.1|11238.2|11236.7|11236.1|219
1637608800000|2021-11-22 19:20:00|11238.4|11237.5|11238.2|11237.6|11238.5|11237.7|11236.4|11235.7|265
1637609100000|2021-11-22 19:25:00|11238.1|11237.5|11238|11237.1|11238.5|11237.7|11236.5|11235.7|301
1637609400000|2021-11-22 19:30:00|11238.2|11237.3|11237.5|11236.9|11240|11239.2|11237.4|11236.7|398
1637609700000|2021-11-22 19:35:00|11237.4|11236.8|11235.4|11234.8|11237.4|11236.8|11235.3|11234.7|312
1637610000000|2021-11-22 19:40:00|11235.5|11234.9|11235.4|11234.8|11236.7|11236|11234|11233.4|387
1637610300000|2021-11-22 19:45:00|11235.7|11234.7|11234.5|11233.9|11235.7|11235|11233.9|11233.2|278
1637610600000|2021-11-22 19:50:00|11234.4|11233.8|11233.8|11233.2|11234.9|11234.2|11233.6|11232.8|350
1637610900000|2021-11-22 19:55:00|11233.7|11233.1|11232.1|11231.2|11235.7|11235|11231.4|11230.8|396
1637611200000|2021-11-22 20:00:00|11231.9|11231.3|11231.4|11230.8|11234.3|11233.6|11231.2|11230.6|494
1637611500000|2021-11-22 20:05:00|11231|11230.4|11236.5|11235.9|11236.7|11236.1|11231|11230.4|296
1637611800000|2021-11-22 20:10:00|11236.7|11235.8|11233.4|11232.8|11236.8|11236.2|11233.3|11232.6|240
1637612100000|2021-11-22 20:15:00|11233.5|11232.6|11232|11231.4|11233.7|11233|11231.4|11230.8|222
1637612400000|2021-11-22 20:20:00|11231.9|11231.3|11234.7|11233.8|11234.8|11234.1|11231.8|11231|292
1637612700000|2021-11-22 20:25:00|11234.6|11233.7|11235.5|11234.9|11236.1|11235.4|11234.5|11233.6|224
1637613000000|2021-11-22 20:30:00|11235.4|11234.8|11236.3|11235.4|11236.7|11235.9|11233.8|11233.1|284
1637613300000|2021-11-22 20:35:00|11236.2|11235.3|11238.7|11237.8|11239.3|11238.5|11235.6|11234.8|406
1637613600000|2021-11-22 20:40:00|11238.6|11238|11237.4|11236.8|11238.8|11238.1|11236.9|11236.2|349
1637613900000|2021-11-22 20:45:00|11237.3|11236.7|11235.4|11234.8|11237.9|11237.3|11235.2|11234.5|292
1637614200000|2021-11-22 20:50:00|11235.5|11234.9|11236.7|11235.8|11236.7|11236|11234.1|11233.4|493
1637614500000|2021-11-22 20:55:00|11236.6|11236|11237.1|11236.2|11239.3|11238.4|11235.9|11235.2|476
1637614800000|2021-11-22 21:00:00|11237|11236.5|11234.9|11234|11237.2|11236.6|11234.4|11233.5|328
1637615100000|2021-11-22 21:05:00|11235|11234.1|11235.5|11234.9|11236|11235.2|11234.9|11234|121
1637615400000|2021-11-22 21:10:00|11235.6|11234.7|11236.8|11235.9|11236.9|11236.1|11235.1|11234.2|149
1637615700000|2021-11-22 21:15:00|11236.9|11236|11235.1|11234.2|11237.4|11236.7|11234.9|11234.1|143
1637616000000|2021-11-22 21:20:00|11235.2|11234.3|11235.2|11234.3|11235.6|11234.8|11235|11234.1|100
1637616300000|2021-11-22 21:25:00|11235.3|11234.4|11235.9|11235|11236.1|11235.2|11234|11233.2|181
1637616600000|2021-11-22 21:30:00|11236|11235.1|11236.5|11235.6|11236.7|11235.8|11235.9|11235.1|103
1637616900000|2021-11-22 21:35:00|11236.4|11235.5|11236.5|11235.6|11237.7|11236.9|11236.3|11235.5|88
1637617200000|2021-11-22 21:40:00|11236.6|11235.7|11236.5|11235.6|11237.1|11236.3|11236.3|11235.5|132
1637617500000|2021-11-22 21:45:00|11236.6|11235.7|11237|11236.1|11237.4|11236.2|11236.3|11235.4|167
1637617800000|2021-11-22 21:50:00|11237.1|11236.2|11237|11236.1|11237.2|11236.3|11236.4|11235.6|86
1637618100000|2021-11-22 21:55:00|11237.1|11236.2|11239.3|11235.7|11239.5|11236.5|11233.5|11230.4|908
1637618400000|2021-11-22 22:00:00|11239.5|11235.5|11240.7|11233.7|11240.7|11236.7|11239.3|11232.8|74
1637618700000|2021-11-22 22:05:00|11240.8|11233.8|11241.2|11234.2|11241.6|11234.6|11240.1|11233.2|81
1637619000000|2021-11-22 22:10:00|11241.5|11234.5|11241.4|11234.4|11242.5|11235.6|11240|11233|193
1637619300000|2021-11-22 22:15:00|11241.5|11234.5|11241.6|11235.4|11242.4|11236.6|11240.6|11233.8|176
1637619600000|2021-11-22 22:20:00|11241.2|11236.3|11241|11236.8|11242.1|11237|11240.3|11234|162
1637619900000|2021-11-22 22:25:00|11241.1|11236.6|11241.8|11236.9|11243|11237.5|11240.1|11236.4|250
1637620200000|2021-11-22 22:30:00|11241.4|11236.7|11241.2|11236.9|11242.7|11237.8|11239.4|11234.7|764
1637620500000|2021-11-22 22:35:00|11241.3|11237|11240.4|11236.9|11242.1|11237.6|11239.8|11235.9|306
1637620800000|2021-11-22 22:40:00|11240.5|11236.8|11240.4|11237.3|11241.1|11238.1|11239.3|11236|318
1637621100000|2021-11-22 22:45:00|11240.5|11237.4|11239.9|11236.6|11240.6|11237.4|11239.4|11236.1|263
1637621400000|2021-11-22 22:50:00|11240|11236.5|11239.4|11236.6|11240|11237.2|11238.9|11236|154
1637621700000|2021-11-22 22:55:00|11239.5|11236.8|11239.1|11236.1|11240|11237.3|11238.8|11235.1|290
1637622000000|2021-11-22 23:00:00|11238.4|11236.3|11238.4|11236.9|11239.3|11237.2|11237.6|11234.4|450
1637622300000|2021-11-22 23:05:00|11238.3|11236.8|11239.4|11238.1|11239.9|11238.7|11238.2|11236.4|348
1637622600000|2021-11-22 23:10:00|11239.3|11238.2|11239.1|11238.2|11239.9|11238.8|11238.3|11236.9|295
1637622900000|2021-11-22 23:15:00|11239.2|11238.3|11239.2|11238.3|11239.8|11238.9|11239.1|11237.9|101
1637623200000|2021-11-22 23:20:00|11239.3|11238.4|11239.5|11238.6|11239.7|11238.9|11239.2|11238.3|115
1637623500000|2021-11-22 23:25:00|11239.6|11238.7|11239.8|11238.9|11240.1|11239.2|11239.5|11238.6|90
1637623800000|2021-11-22 23:30:00|11239.7|11238.8|11241.4|11240.5|11241.4|11240.5|11239.5|11238.7|120
1637624100000|2021-11-22 23:35:00|11241.3|11240.7|11241.5|11240.9|11241.8|11241|11241.2|11240.3|105
1637624400000|2021-11-22 23:40:00|11241.6|11240.7|11241.2|11240.3|11241.7|11240.8|11240.5|11239.7|191
1637624700000|2021-11-22 23:45:00|11241.3|11240.4|11241.5|11240.9|11242.2|11241.4|11241.1|11240.3|219
1637625000000|2021-11-22 23:50:00|11241.6|11241|11242|11241.1|11242.1|11241.4|11241|11240.2|130
1637625300000|2021-11-22 23:55:00|11242.1|11241.2|11242|11241.4|11242.2|11241.5|11241.5|11240.7|111
1637625600000|2021-11-23 00:00:00|11242.1|11241.5|11241.7|11241.1|11242.3|11241.6|11241.5|11240.7|136
1637625900000|2021-11-23 00:05:00|11241.8|11241.2|11241|11240.4|11241.8|11241.2|11240.2|11239.6|115
1637626200000|2021-11-23 00:10:00|11241.1|11240.5|11241.2|11240.6|11241.5|11240.8|11240.8|11240.1|94
1637626500000|2021-11-23 00:15:00|11241.1|11240.5|11242.6|11242|11243.5|11242.8|11240.7|11240.1|225
1637626800000|2021-11-23 00:20:00|11242.5|11241.9|11244|11243.4|11244.1|11243.5|11242.1|11241.4|116
1637627100000|2021-11-23 00:25:00|11243.9|11243.3|11244.1|11243.5|11244.2|11243.5|11242.9|11242.3|109
1637627400000|2021-11-23 00:30:00|11244|11243.4|11243.4|11242.8|11244.5|11243.7|11243.1|11242.4|173
1637627700000|2021-11-23 00:35:00|11243.3|11242.7|11242.6|11241.7|11243.3|11242.7|11241.4|11240.7|128
1637628000000|2021-11-23 00:40:00|11242.7|11241.8|11242|11241.4|11243.8|11243.1|11241.7|11241.1|158
1637628300000|2021-11-23 00:45:00|11242.1|11241.5|11240.2|11239.6|11242.2|11241.6|11240.1|11239.5|162
1637628600000|2021-11-23 00:50:00|11240.3|11239.7|11240.3|11239.7|11241.3|11240.7|11238.8|11238|161
1637628900000|2021-11-23 00:55:00|11240.4|11239.5|11240.9|11240.3|11242.3|11241.6|11240.4|11239.5|141
1637629200000|2021-11-23 01:00:00|11241.1|11240.5|11241.8|11241.2|11242.2|11241.6|11239.6|11239|230
1637629500000|2021-11-23 01:05:00|11241.9|11241.3|11243.3|11242.7|11243.4|11242.8|11241.8|11241.1|165
1637629800000|2021-11-23 01:10:00|11243.1|11242.5|11242.6|11241.7|11244.2|11243.5|11241.9|11241.3|185
1637630100000|2021-11-23 01:15:00|11242.8|11242|11243.2|11242.6|11243.3|11242.7|11241.7|11240.9|216
1637630400000|2021-11-23 01:20:00|11243.3|11242.7|11243.4|11242.8|11243.9|11243.3|11242.7|11242.1|107
1637630700000|2021-11-23 01:25:00|11243.3|11242.7|11243.2|11242.6|11244.1|11243.5|11243.1|11242.3|126
1637631000000|2021-11-23 01:30:00|11243|11242.4|11242.1|11241.5|11243.5|11242.9|11241.8|11241.2|111
1637631300000|2021-11-23 01:35:00|11242|11241.4|11240.3|11239.7|11242.2|11241.6|11240.2|11239.6|206
1637631600000|2021-11-23 01:40:00|11240.2|11239.6|11242.8|11242.2|11243|11242.3|11240.2|11239.6|107
1637631900000|2021-11-23 01:45:00|11242.9|11242.3|11238.5|11237.9|11242.9|11242.3|11238.4|11237.8|169
1637632200000|2021-11-23 01:50:00|11238.6|11238|11237.7|11237.1|11239|11238.4|11237.7|11237|198
1637632500000|2021-11-23 01:55:00|11237.6|11237|11237.9|11237.3|11237.9|11237.3|11237.1|11236.5|148
1637632800000|2021-11-23 02:00:00|11237.8|11237.2|11238.3|11237.7|11238.6|11238|11237.4|11236.8|117
1637633100000|2021-11-23 02:05:00|11238.4|11237.8|11236.5|11235.6|11238.5|11237.9|11236.3|11235.6|119
1637633400000|2021-11-23 02:10:00|11236.3|11235.7|11233.1|11232.2|11236.4|11235.8|11233|11232.1|203
1637633700000|2021-11-23 02:15:00|11233.2|11232.3|11227.1|11226.2|11233.5|11232.9|11226.5|11225.6|521
1637634000000|2021-11-23 02:20:00|11227.2|11226.3|11229.2|11228.6|11231.3|11230.4|11227.1|11226.3|373
1637634300000|2021-11-23 02:25:00|11229.3|11228.7|11231.3|11230.7|11231.7|11231.1|11228.8|11228.2|283
1637634600000|2021-11-23 02:30:00|11231.4|11230.8|11232|11231.1|11232.4|11231.6|11230.9|11230|328
1637634900000|2021-11-23 02:35:00|11231.9|11231.3|11234.2|11233.6|11234.4|11233.7|11231.9|11231.1|223
1637635200000|2021-11-23 02:40:00|11234.1|11233.5|11235.8|11235.2|11236.5|11235.9|11233.5|11232.8|212
1637635500000|2021-11-23 02:45:00|11236|11235.1|11237.2|11236.3|11237.2|11236.4|11235.4|11234.7|206
1637635800000|2021-11-23 02:50:00|11237|11236.4|11237.2|11236.6|11238.1|11237.5|11236.2|11235.6|202
1637636100000|2021-11-23 02:55:00|11237.3|11236.4|11236.6|11235.7|11238.2|11237.5|11235.6|11234.8|244
1637636400000|2021-11-23 03:00:00|11236.3|11235.8|11237.2|11236.6|11237.6|11237|11235.5|11234.7|228
1637636700000|2021-11-23 03:05:00|11237.1|11236.5|11237.2|11236.6|11237.8|11237.1|11236|11235.4|232
1637637000000|2021-11-23 03:10:00|11237.1|11236.5|11237.1|11236.5|11238.1|11237.4|11236.1|11235.4|186
1637637300000|2021-11-23 03:15:00|11237.2|11236.6|11238.6|11238|11238.8|11238.1|11236.1|11235.4|205
1637637600000|2021-11-23 03:20:00|11238.7|11238.1|11238.1|11237.5|11238.9|11238.3|11237.8|11237.1|201
1637637900000|2021-11-23 03:25:00|11238.3|11237.7|11238.6|11238|11239.2|11238.6|11237.9|11237.3|164
1637638200000|2021-11-23 03:30:00|11238.7|11238.1|11241.8|11241.2|11241.8|11241.2|11238.4|11237.6|223
1637638500000|2021-11-23 03:35:00|11241.7|11241.1|11239.6|11239|11241.7|11241.1|11239.3|11238.7|105
1637638800000|2021-11-23 03:40:00|11239.8|11239.2|11239.8|11238.9|11240.8|11240.2|11239.3|11238.6|158
1637639100000|2021-11-23 03:45:00|11239.5|11239|11237.3|11236.7|11240.3|11239.7|11236.6|11236|168
1637639400000|2021-11-23 03:50:00|11237.6|11236.8|11239|11238.1|11239.4|11238.8|11237.4|11236.8|118
1637639700000|2021-11-23 03:55:00|11238.9|11238.3|11237.6|11237|11239.1|11238.5|11236.6|11236|175
1637640000000|2021-11-23 04:00:00|11237.7|11237.1|11236.4|11235.8|11237.8|11237.2|11235.9|11235|158
1637640300000|2021-11-23 04:05:00|11236.3|11235.7|11237.2|11236.6|11238.4|11237.6|11235.5|11234.9|154
1637640600000|2021-11-23 04:10:00|11237.3|11236.7|11234.7|11233.8|11237.4|11236.8|11234.6|11233.8|156
1637640900000|2021-11-23 04:15:00|11234.8|11233.9|11235|11234.4|11235.2|11234.6|11234.3|11233.7|123
1637641200000|2021-11-23 04:20:00|11234.9|11234.3|11235.2|11234.6|11235.5|11234.9|11234.2|11233.6|121
1637641500000|2021-11-23 04:25:00|11235.3|11234.7|11235.4|11234.8|11235.8|11235.2|11235.1|11234.5|113
1637641800000|2021-11-23 04:30:00|11235.5|11234.9|11236.2|11235.6|11236.9|11236.2|11235.4|11234.8|110
1637642100000|2021-11-23 04:35:00|11236.1|11235.5|11235.3|11234.7|11236.2|11235.6|11235.1|11234.4|96
1637642400000|2021-11-23 04:40:00|11235.2|11234.6|11235.1|11234.5|11235.6|11235|11234.8|11234.2|163
1637642700000|2021-11-23 04:45:00|11234.9|11234.3|11233.9|11233.3|11235.1|11234.3|11233.6|11232.9|145
1637643000000|2021-11-23 04:50:00|11234|11233.4|11234.1|11233.5|11234.2|11233.6|11233.2|11232.6|75
1637643300000|2021-11-23 04:55:00|11234|11233.4|11236.4|11235.8|11236.4|11235.8|11234|11233.2|105
1637643600000|2021-11-23 05:00:00|11236.3|11235.7|11235.7|11234.8|11238.2|11237.5|11235.6|11234.8|201
1637643900000|2021-11-23 05:05:00|11235.6|11234.7|11236.2|11235.6|11236.7|11236.1|11235.1|11234.4|111
1637644200000|2021-11-23 05:10:00|11236.3|11235.7|11236.6|11236|11237.4|11236.8|11236.2|11235.5|129
1637644500000|2021-11-23 05:15:00|11236.7|11236.1|11236.2|11235.6|11237|11236.3|11236.2|11235.6|97
1637644800000|2021-11-23 05:20:00|11236.3|11235.7|11238.8|11238.2|11239.2|11238.6|11236.2|11235.5|150
1637645100000|2021-11-23 05:25:00|11238.7|11238.1|11239.2|11238.6|11240.6|11240|11238.6|11238|166
1637645400000|2021-11-23 05:30:00|11239.3|11238.7|11238|11237.4|11239.3|11238.7|11237|11236.4|162
1637645700000|2021-11-23 05:35:00|11238.1|11237.5|11234.7|11234.1|11238.1|11237.5|11234|11233.4|173
1637646000000|2021-11-23 05:40:00|11235|11234|11234.1|11233.5|11235.4|11234.7|11234|11233.3|222
1637646300000|2021-11-23 05:45:00|11234.2|11233.6|11233.6|11233|11235.1|11234.4|11233.3|11232.6|227
1637646600000|2021-11-23 05:50:00|11233.5|11232.9|11234|11233.4|11234.5|11233.9|11232.6|11232|135
1637646900000|2021-11-23 05:55:00|11234.1|11233.5|11234.6|11233.7|11235.7|11235.1|11231.9|11231.3|221
1637647200000|2021-11-23 06:00:00|11234.8|11233.9|11236.7|11236.1|11237.8|11237.1|11234.6|11233.8|302
1637647500000|2021-11-23 06:05:00|11236.8|11236.2|11237.4|11236.5|11238.6|11237.9|11236.7|11236.1|228
1637647800000|2021-11-23 06:10:00|11237.2|11236.6|11237.8|11237.2|11238.4|11237.8|11237.1|11236.4|122
1637648100000|2021-11-23 06:15:00|11237.9|11236.9|11234.2|11233.6|11237.9|11237|11233.8|11233.2|219
1637648400000|2021-11-23 06:20:00|11234.3|11233.7|11234.1|11233.5|11235.1|11234.3|11232.6|11231.8|219
1637648700000|2021-11-23 06:25:00|11233.9|11233.3|11235|11234.4|11235.1|11234.4|11233.2|11232.3|177
1637649000000|2021-11-23 06:30:00|11235.2|11234.6|11238.3|11237.4|11239|11238.3|11234.4|11233.6|333
1637649300000|2021-11-23 06:35:00|11238.4|11237.5|11236.7|11235.8|11239.6|11238.9|11235.6|11234.8|240
1637649600000|2021-11-23 06:40:00|11236.5|11235.6|11237.3|11236.7|11240|11239.4|11236.3|11235.6|257
1637649900000|2021-11-23 06:45:00|11237.2|11236.6|11240.4|11239.8|11240.6|11239.9|11237.2|11236.6|288
1637650200000|2021-11-23 06:50:00|11240.3|11239.7|11240.1|11239.5|11240.9|11240.2|11239|11238.3|315
1637650500000|2021-11-23 06:55:00|11240|11239.4|11241|11240.1|11241|11240.3|11238.5|11237.9|218
1637650800000|2021-11-23 07:00:00|11241.3|11240.4|11237.9|11237.3|11241.3|11240.4|11236|11235.3|493
1637651100000|2021-11-23 07:05:00|11238.1|11237.5|11238.5|11237.6|11238.6|11237.9|11234.4|11233.7|495
1637651400000|2021-11-23 07:10:00|11238.4|11237.5|11239.1|11238.2|11240|11239.2|11235.7|11235.1|704
1637651700000|2021-11-23 07:15:00|11238.8|11238|11241.1|11240.5|11241.3|11240.7|11237.5|11236.6|493
1637652000000|2021-11-23 07:20:00|11241|11240.4|11252.1|11251.5|11260.1|11258.9|11240.7|11240|1176
1637652300000|2021-11-23 07:25:00|11252.2|11251.6|11255.8|11254.9|11260.5|11259.6|11249.7|11249.1|1003
1637652600000|2021-11-23 07:30:00|11255.9|11255|11256.6|11255.7|11264.8|11263.9|11255|11254.1|1173
1637652900000|2021-11-23 07:35:00|11256.4|11255.5|11253.9|11253.3|11257.2|11256.6|11253.2|11252.6|751
1637653200000|2021-11-23 07:40:00|11253.8|11253.2|11250.9|11250|11255.2|11254.5|11247.7|11246.9|916
1637653500000|2021-11-23 07:45:00|11250.8|11249.9|11254.2|11253.3|11256.4|11255.5|11248.5|11247.7|795
1637653800000|2021-11-23 07:50:00|11253.9|11253|11253.9|11253|11257.1|11256.4|11251.8|11250.9|766
1637654100000|2021-11-23 07:55:00|11254|11253.3|11253.6|11252.7|11254.9|11254.1|11248.9|11248.2|713
1637654400000|2021-11-23 08:00:00|11253.5|11252.6|11246.3|11245.7|11253.5|11252.6|11242.2|11241.6|1083
1637654700000|2021-11-23 08:05:00|11246.2|11245.6|11242.6|11241.7|11247.2|11246.6|11239.8|11238.9|971
1637655000000|2021-11-23 08:10:00|11242.5|11241.6|11246.4|11245.2|11248.1|11247.5|11241.2|11240.3|965
1637655300000|2021-11-23 08:15:00|11247.3|11245|11255.2|11254.6|11257.3|11256.3|11247.3|11245|1176
1637655600000|2021-11-23 08:20:00|11255.1|11254.5|11259.2|11258.3|11261.5|11260.8|11253|11252.1|962
1637655900000|2021-11-23 08:25:00|11259.3|11258.4|11256.9|11255.7|11259.4|11258.8|11255.9|11255|863
1637656200000|2021-11-23 08:30:00|11257.8|11256.1|11262.1|11261.2|11269.6|11268.7|11257.3|11255.6|1180
1637656500000|2021-11-23 08:35:00|11262.2|11261.3|11262.9|11262.3|11266.5|11265.8|11260|11259.3|973
1637656800000|2021-11-23 08:40:00|11263|11262.1|11266.7|11265.8|11267|11266.1|11260.2|11259.6|873
1637657100000|2021-11-23 08:45:00|11266.6|11265.7|11264|11263.1|11266.6|11265.7|11261.4|11260.6|817
1637657400000|2021-11-23 08:50:00|11264.1|11263.4|11266.8|11266.2|11269.5|11268.7|11264|11263.2|876
1637657700000|2021-11-23 08:55:00|11266.5|11265.9|11267.6|11266.7|11268.9|11268.1|11261|11259.9|829
1637658000000|2021-11-23 09:00:00|11267.7|11266.8|11268.6|11267.7|11270.2|11269.3|11265.2|11264.3|830
1637658300000|2021-11-23 09:05:00|11268.4|11267.8|11269.7|11268.8|11270.4|11269.8|11265.7|11265.1|797
1637658600000|2021-11-23 09:10:00|11269.8|11268.9|11273.2|11272.6|11275.5|11274.6|11269.5|11268.6|803
1637658900000|2021-11-23 09:15:00|11272.9|11272.3|11268.3|11267.7|11273.7|11273.1|11266.7|11266|757
1637659200000|2021-11-23 09:20:00|11268.2|11267.6|11264|11263.4|11268.2|11267.6|11262.4|11261.7|748
1637659500000|2021-11-23 09:25:00|11264.1|11263.2|11265.3|11264.4|11266.2|11265.4|11262.6|11261.9|679
1637659800000|2021-11-23 09:30:00|11265.4|11264.5|11261.8|11261.2|11266.1|11265.5|11259.7|11259.1|759
1637660100000|2021-11-23 09:35:00|11261.9|11261.3|11258.4|11257.5|11262.6|11261.8|11255.9|11255|710
1637660400000|2021-11-23 09:40:00|11258.3|11257.4|11258.4|11257.8|11262.5|11261.9|11257.6|11256.8|661
1637660700000|2021-11-23 09:45:00|11258.5|11257.9|11259.1|11258.5|11262.2|11261.5|11257.9|11257.2|610
1637661000000|2021-11-23 09:50:00|11259.2|11258.6|11259.4|11258.8|11261|11260.4|11257.8|11257.1|611
1637661300000|2021-11-23 09:55:00|11259.5|11258.9|11259.5|11258.9|11260.6|11259.9|11258.3|11257.7|530
1637661600000|2021-11-23 10:00:00|11259.6|11259|11262|11261.4|11262.2|11261.6|11257|11256.2|611
1637661900000|2021-11-23 10:05:00|11262.2|11261.6|11265.6|11265|11266|11265.4|11260.9|11260.3|496
1637662200000|2021-11-23 10:10:00|11265.5|11264.9|11266.8|11266.2|11267.1|11266.3|11263.7|11263|455
1637662500000|2021-11-23 10:15:00|11266.7|11266.1|11264.5|11263.9|11269.5|11268.9|11264.4|11263.5|520
1637662800000|2021-11-23 10:20:00|11264.8|11264.2|11262.1|11261.5|11266.4|11265.8|11261.1|11260.5|476
1637663100000|2021-11-23 10:25:00|11262.2|11261.6|11262.4|11261.5|11263.3|11262.7|11260.6|11260|401
1637663400000|2021-11-23 10:30:00|11262.3|11261.4|11263.3|11262.7|11266.7|11265.8|11261.5|11260.9|573
1637663700000|2021-11-23 10:35:00|11263.5|11262.9|11260.4|11259.8|11264.5|11263.8|11260|11259.2|466
1637664000000|2021-11-23 10:40:00|11260.6|11259.7|11261.6|11260.7|11262.5|11261.8|11259|11258.4|426
1637664300000|2021-11-23 10:45:00|11261.5|11260.6|11260.3|11259.7|11262.6|11261.8|11260.2|11259.4|409
1637664600000|2021-11-23 10:50:00|11260|11259.4|11257.1|11256.5|11260.4|11259.6|11256.8|11255.9|473
1637664900000|2021-11-23 10:55:00|11256.8|11256.2|11254.5|11253.9|11258.3|11257.7|11254.2|11253.5|530
1637665200000|2021-11-23 11:00:00|11254.7|11254.1|11256.4|11255.8|11261.2|11260.3|11254.7|11254.1|694
1637665500000|2021-11-23 11:05:00|11256.5|11255.9|11258.2|11257.6|11261.8|11261.2|11255.7|11254.9|579
1637665800000|2021-11-23 11:10:00|11258.1|11257.5|11255.9|11255|11260.1|11259.3|11252.9|11252|547
1637666100000|2021-11-23 11:15:00|11255.8|11254.9|11248.1|11247.2|11258.2|11257.3|11248.1|11247.2|772
1637666400000|2021-11-23 11:20:00|11247.9|11247|11250.6|11249.7|11252.7|11252.1|11247.5|11246.8|710
1637666700000|2021-11-23 11:25:00|11250.5|11249.6|11246.8|11245.9|11250.6|11249.7|11246.6|11245.8|634
1637667000000|2021-11-23 11:30:00|11246.7|11246.1|11250.3|11249.7|11250.9|11250.1|11244.7|11243.8|720
1637667300000|2021-11-23 11:35:00|11250.4|11249.8|11251.1|11250.5|11251.5|11250.6|11244|11243.4|530
1637667600000|2021-11-23 11:40:00|11251.2|11250.6|11247.5|11246.6|11252.7|11252|11246.9|11246.2|618
1637667900000|2021-11-23 11:45:00|11247.6|11246.7|11246.8|11246.2|11248.2|11247.3|11244.4|11243.8|464
1637668200000|2021-11-23 11:50:00|11246.7|11246.1|11243.6|11243|11248.4|11247.5|11243.6|11243|503
1637668500000|2021-11-23 11:55:00|11243.8|11242.9|11243.6|11242.7|11246.4|11245.7|11242.3|11241.6|621
1637668800000|2021-11-23 12:00:00|11243.7|11242.8|11247.2|11246.6|11247.7|11247.1|11242.2|11241.5|659
1637669100000|2021-11-23 12:05:00|11247.3|11246.4|11246.3|11245.7|11247.3|11246.5|11244.2|11243.6|689
1637669400000|2021-11-23 12:10:00|11246.4|11245.8|11249.3|11248.7|11250.1|11249.5|11246|11245.4|410
1637669700000|2021-11-23 12:15:00|11249.2|11248.6|11244.8|11243.9|11250.9|11250.3|11244.4|11243.7|591
1637670000000|2021-11-23 12:20:00|11244.9|11244|11246.2|11245.6|11247.7|11246.9|11244.1|11243.5|685
1637670300000|2021-11-23 12:25:00|11246.1|11245.5|11240.5|11239.6|11246.2|11245.5|11240.2|11239.5|629
1637670600000|2021-11-23 12:30:00|11240.4|11239.8|11240.7|11239.8|11245.7|11244.9|11239.4|11238.8|763
1637670900000|2021-11-23 12:35:00|11240.8|11239.9|11242.1|11241.2|11243.9|11243.2|11239|11238.3|521
1637671200000|2021-11-23 12:40:00|11241.9|11241.3|11237.5|11236.9|11242.6|11241.9|11236.6|11236|669
1637671500000|2021-11-23 12:45:00|11237.2|11236.3|11238.5|11237.9|11239.5|11238.9|11234.5|11233.9|528
1637671800000|2021-11-23 12:50:00|11238.6|11238|11243.1|11242.5|11243.4|11242.7|11238.5|11237.9|690
1637672100000|2021-11-23 12:55:00|11243.2|11242.6|11241.1|11240.5|11243.2|11242.6|11240.5|11239.7|815
1637672400000|2021-11-23 13:00:00|11241|11240.4|11248.2|11247.6|11248.3|11247.6|11240.7|11239.9|822
1637672700000|2021-11-23 13:05:00|11248.1|11247.5|11252.1|11251.5|11254|11253.4|11247.6|11246.8|769
1637673000000|2021-11-23 13:10:00|11251.9|11251.3|11259.1|11258.5|11259.4|11258.5|11251.7|11251.1|724
1637673300000|2021-11-23 13:15:00|11259.2|11258.6|11257.3|11256.4|11259.9|11259.3|11256.8|11256.2|700
1637673600000|2021-11-23 13:20:00|11257.4|11256.5|11255.7|11255.1|11259.1|11258.5|11254.8|11254.2|833
1637673900000|2021-11-23 13:25:00|11255.6|11255|11257.6|11256.7|11259|11258.1|11252.5|11251.9|866
1637674200000|2021-11-23 13:30:00|11257.7|11256.8|11255.1|11254.2|11257.7|11256.9|11252.5|11251.9|776
1637674500000|2021-11-23 13:35:00|11255.2|11254.3|11253|11252.4|11256.2|11255.3|11251.6|11250.7|753
1637674800000|2021-11-23 13:40:00|11253.1|11252.2|11252|11251.4|11253.3|11252.5|11249.4|11248.6|736
1637675100000|2021-11-23 13:45:00|11251.9|11251.3|11255.7|11255.1|11255.9|11255.2|11249.1|11248.5|662
1637675400000|2021-11-23 13:50:00|11255.6|11255|11252.2|11251.6|11258.2|11257.6|11252.1|11251.2|755
1637675700000|2021-11-23 13:55:00|11252.3|11251.7|11252.2|11251.6|11255|11254.4|11251.5|11250.9|628
1637676000000|2021-11-23 14:00:00|11252|11251.4|11253.9|11253.3|11254|11253.4|11250.9|11250.3|624
1637676300000|2021-11-23 14:05:00|11254|11253.4|11251.6|11251|11255|11254.4|11250.2|11249.5|696
1637676600000|2021-11-23 14:10:00|11251.7|11251.1|11251.5|11250.9|11254|11253.2|11250.5|11249.8|601
1637676900000|2021-11-23 14:15:00|11251.6|11251|11253.5|11252.9|11254.2|11253.5|11250.7|11250|508
1637677200000|2021-11-23 14:20:00|11253.6|11253|11251.7|11250.8|11255|11254.2|11249.9|11249.1|535
1637677500000|2021-11-23 14:25:00|11251.6|11251|11249.2|11248.3|11254.5|11253.6|11247|11246.1|690
1637677800000|2021-11-23 14:30:00|11249|11248.1|11247.8|11247.2|11249.3|11248.6|11244.6|11243.7|995
1637678100000|2021-11-23 14:35:00|11247.9|11247.3|11246.1|11245.2|11248.9|11248.1|11245.9|11245|847
1637678400000|2021-11-23 14:40:00|11246.2|11245.3|11245.2|11244|11247.8|11247|11243.6|11243|829
1637678700000|2021-11-23 14:45:00|11245.1|11244.2|11247.3|11246.7|11247.7|11246.9|11240.6|11239.7|898
1637679000000|2021-11-23 14:50:00|11247.1|11246.5|11247.1|11246.2|11249.2|11248.5|11244.8|11243.9|869
1637679300000|2021-11-23 14:55:00|11247|11246.1|11249.7|11248.8|11252.5|11251.7|11246.3|11245.5|874
1637679600000|2021-11-23 15:00:00|11249.8|11248.9|11247.7|11247.1|11256.2|11255.3|11247|11246.1|949
1637679900000|2021-11-23 15:05:00|11247.4|11246.8|11248.5|11247.6|11249.8|11249.1|11244.5|11243.9|907
1637680200000|2021-11-23 15:10:00|11248.3|11247.4|11245.5|11244.9|11250.7|11249.9|11243.5|11242.8|838
1637680500000|2021-11-23 15:15:00|11245.6|11245|11245|11244.4|11246.9|11246.1|11242.9|11241.8|913
1637680800000|2021-11-23 15:20:00|11244.9|11244.3|11247.3|11246.4|11248.2|11247.5|11244.2|11243.5|826
1637681100000|2021-11-23 15:25:00|11247.2|11246.3|11247.2|11246.6|11250.3|11249.4|11246.2|11245.5|778
1637681400000|2021-11-23 15:30:00|11247.3|11246.4|11251.4|11250.5|11253.2|11252.3|11246.5|11245.9|726
1637681700000|2021-11-23 15:35:00|11251.5|11250.6|11250.6|11250|11251.6|11250.9|11248|11247.3|798
1637682000000|2021-11-23 15:40:00|11250.5|11249.9|11252|11251.1|11255.2|11254.6|11249.6|11248.7|809
1637682300000|2021-11-23 15:45:00|11252.1|11251.2|11260|11259.4|11261|11260.2|11251.7|11250.9|1049
1637682600000|2021-11-23 15:50:00|11259.9|11259.3|11261.8|11260.9|11265.8|11264.9|11259.4|11258.7|1015
1637682900000|2021-11-23 15:55:00|11261.9|11261|11264.6|11264|11265.1|11264.5|11261.3|11260.5|989
1637683200000|2021-11-23 16:00:00|11264.5|11263.9|11265.2|11264.6|11265.4|11264.8|11261|11260.2|869
1637683500000|2021-11-23 16:05:00|11265.1|11264.5|11264.8|11263.9|11266.4|11265.6|11262.5|11261.8|707
1637683800000|2021-11-23 16:10:00|11264.7|11263.8|11263.6|11262.7|11265.1|11264.3|11261.7|11261|631
1637684100000|2021-11-23 16:15:00|11263.7|11262.8|11264.9|11264|11266.8|11266.1|11263.2|11262.5|760
1637684400000|2021-11-23 16:20:00|11264.8|11263.9|11265.3|11264.7|11265.7|11265|11261.5|11260.9|693
1637684700000|2021-11-23 16:25:00|11265.4|11264.5|11267.5|11266.6|11271.9|11271.1|11265.2|11264.4|755
1637685000000|2021-11-23 16:30:00|11267.6|11266.7|11267.2|11266.3|11268.6|11267.7|11265.4|11264.8|658
1637685300000|2021-11-23 16:35:00|11267.1|11266.5|11268.8|11268.2|11269.8|11268.9|11267|11266.3|738
1637685600000|2021-11-23 16:40:00|11268.7|11268.1|11268.7|11267.8|11270.6|11269.7|11267.2|11266.4|675
1637685900000|2021-11-23 16:45:00|11268.9|11268|11265|11264.4|11269.1|11268.5|11264.8|11264.2|690
1637686200000|2021-11-23 16:50:00|11265.1|11264.5|11264.2|11263.3|11268.1|11267.4|11263.8|11262.9|679
1637686500000|2021-11-23 16:55:00|11264.1|11263.2|11264.3|11263.4|11265.4|11264.5|11262.5|11261.7|672
1637686800000|2021-11-23 17:00:00|11264.2|11263.3|11262.8|11262.2|11265.8|11264.9|11261.1|11260.2|681
1637687100000|2021-11-23 17:05:00|11263.2|11262.3|11265.4|11264.8|11265.6|11264.8|11262.1|11261.5|540
1637687400000|2021-11-23 17:10:00|11265.5|11264.6|11263.3|11262.4|11266.7|11265.8|11263|11262.1|457
1637687700000|2021-11-23 17:15:00|11263.5|11262.6|11266.9|11266.3|11267.1|11266.5|11263.1|11262.3|560
1637688000000|2021-11-23 17:20:00|11267|11266.4|11264.5|11263.9|11267.1|11266.5|11263.3|11262.4|434
1637688300000|2021-11-23 17:25:00|11264.6|11264|11265.1|11264.5|11267.1|11266.4|11264.5|11263.8|361
1637688600000|2021-11-23 17:30:00|11265.2|11264.6|11262.3|11261.4|11265.2|11264.6|11261.1|11260.5|444
1637688900000|2021-11-23 17:35:00|11262.4|11261.5|11261.6|11261|11263.2|11262.4|11259.8|11259|462
1637689200000|2021-11-23 17:40:00|11261.7|11261.1|11261.2|11260.6|11262.6|11261.9|11259.7|11259.1|420
1637689500000|2021-11-23 17:45:00|11261.3|11260.7|11257.5|11256.9|11261.9|11261.2|11256.1|11255.2|537
1637689800000|2021-11-23 17:50:00|11257.6|11257|11256.2|11255.6|11257.6|11257|11255.3|11254.7|441
1637690100000|2021-11-23 17:55:00|11256.1|11255.5|11254.5|11253.9|11259.3|11258.4|11254|11253.4|586
1637690400000|2021-11-23 18:00:00|11254.4|11253.8|11254.2|11253.3|11255.5|11254.6|11250.6|11249.8|689
1637690700000|2021-11-23 18:05:00|11254.4|11253.8|11251.5|11250.9|11255.4|11254.8|11250.5|11249.9|682
1637691000000|2021-11-23 18:10:00|11251.4|11250.8|11250.8|11249.9|11252.5|11251.6|11249.7|11249.1|598
1637691300000|2021-11-23 18:15:00|11250.9|11250|11248|11247.1|11251.1|11250.5|11247.8|11247.1|469
1637691600000|2021-11-23 18:20:00|11248.4|11247.5|11249.6|11248.7|11251|11250.2|11248.3|11247.5|459
1637691900000|2021-11-23 18:25:00|11249.7|11248.8|11248.7|11248.1|11251.1|11250.3|11248|11247.2|484
1637692200000|2021-11-23 18:30:00|11249|11248.4|11246.9|11246.3|11249.9|11249.1|11246.8|11246.1|340
1637692500000|2021-11-23 18:35:00|11246.8|11246.2|11248.1|11247.5|11249.5|11248.9|11246.7|11245.9|355
1637692800000|2021-11-23 18:40:00|11247.8|11247.2|11249.8|11248.9|11249.9|11249.1|11247.6|11247|379
1637693100000|2021-11-23 18:45:00|11249.5|11248.6|11247.5|11246.9|11250.5|11249.8|11247.4|11246.5|371
1637693400000|2021-11-23 18:50:00|11247.6|11246.7|11251.5|11250.9|11251.5|11250.9|11247.2|11246.6|354
1637693700000|2021-11-23 18:55:00|11251.6|11250.7|11249.1|11248.2|11251.6|11250.9|11247.9|11247.2|358
1637694000000|2021-11-23 19:00:00|11249.2|11248.3|11251.5|11250.9|11251.6|11251|11248.9|11248.2|372
1637694300000|2021-11-23 19:05:00|11251.6|11251|11252.2|11251.3|11252.5|11251.7|11250.6|11249.9|321
1637694600000|2021-11-23 19:10:00|11252.3|11251.4|11250.1|11249.5|11252.3|11251.4|11249.7|11248.9|229
1637694900000|2021-11-23 19:15:00|11250.3|11249.7|11250.6|11250|11251.7|11251.1|11249.6|11248.7|297
1637695200000|2021-11-23 19:20:00|11250.5|11249.9|11249|11248.1|11250.8|11250|11248.7|11247.9|315
1637695500000|2021-11-23 19:25:00|11248.9|11248|11248.8|11247.9|11249.8|11249.1|11248.3|11247.6|251
1637695800000|2021-11-23 19:30:00|11248.6|11248|11248.1|11247.5|11249.8|11249.2|11247.8|11247.2|321
1637696100000|2021-11-23 19:35:00|11248.2|11247.6|11247|11246.4|11248.3|11247.6|11246.9|11246.2|252
1637696400000|2021-11-23 19:40:00|11247.1|11246.2|11247.3|11246.4|11248.6|11248|11246.9|11246.2|252
1637696700000|2021-11-23 19:45:00|11247.2|11246.3|11247.9|11247.3|11248.5|11247.8|11246.5|11245.8|235
1637697000000|2021-11-23 19:50:00|11247.8|11247.2|11250.4|11249.8|11250.7|11250.1|11247.4|11246.8|332
1637697300000|2021-11-23 19:55:00|11250.2|11249.6|11250.8|11249.9|11250.9|11250|11249.1|11248.4|402
1637697600000|2021-11-23 20:00:00|11250.9|11250|11250|11249.1|11252.1|11251.4|11249.9|11249|308
1637697900000|2021-11-23 20:05:00|11250.1|11249.2|11252.8|11252.2|11253.1|11252.4|11249.9|11249.1|326
1637698200000|2021-11-23 20:10:00|11252.9|11251.9|11252.2|11251.6|11254.2|11253.6|11251.9|11251.3|412
1637698500000|2021-11-23 20:15:00|11252.4|11251.5|11250.2|11249.6|11252.7|11251.8|11249.1|11248.4|386
1637698800000|2021-11-23 20:20:00|11250.3|11249.7|11251.2|11250.6|11252.2|11251.5|11249.9|11249.2|243
1637699100000|2021-11-23 20:25:00|11251.4|11250.8|11250.5|11249.9|11251.7|11250.9|11250.4|11249.7|174
1637699400000|2021-11-23 20:30:00|11250.2|11249.6|11249.9|11249|11250.5|11249.7|11249|11248.4|290
1637699700000|2021-11-23 20:35:00|11249.7|11249.1|11250.2|11249.6|11251.5|11250.7|11249.6|11248.9|302
1637700000000|2021-11-23 20:40:00|11250.4|11249.5|11250.7|11250.1|11251.6|11251|11250.1|11249.4|281
1637700300000|2021-11-23 20:45:00|11250.8|11250.2|11250.4|11249.5|11251.2|11250.4|11248.6|11248|246
1637700600000|2021-11-23 20:50:00|11250.5|11249.6|11251.6|11250.7|11252.1|11251.2|11250.3|11249.6|349
1637700900000|2021-11-23 20:55:00|11251.4|11250.8|11250.7|11249.8|11252.3|11251.6|11250.4|11249.6|419
1637701200000|2021-11-23 21:00:00|11250.2|11249.3|11251.2|11250.6|11251.5|11250.6|11249.3|11248.7|294
1637701500000|2021-11-23 21:05:00|11251.4|11250.5|11251.3|11250.4|11251.7|11251|11250.5|11249.8|132
1637701800000|2021-11-23 21:10:00|11251.4|11250.5|11250.3|11249.4|11252|11251.2|11250.1|11249.2|155
1637702100000|2021-11-23 21:15:00|11250.4|11249.5|11249.5|11248.9|11250.5|11249.9|11249.4|11248.7|130
1637702400000|2021-11-23 21:20:00|11249.7|11248.8|11248.9|11248.3|11249.9|11249.2|11248.7|11248.1|120
1637702700000|2021-11-23 21:25:00|11249.1|11248.2|11248.9|11248|11250.2|11249.5|11248.5|11247.8|168
1637703000000|2021-11-23 21:30:00|11248.8|11248.2|11251.2|11250.3|11251.6|11250.9|11248.7|11248.1|121
1637703300000|2021-11-23 21:35:00|11251.3|11250.4|11250.8|11250.2|11251.9|11251|11250.7|11250|104
1637703600000|2021-11-23 21:40:00|11250.7|11250.1|11251.3|11250.4|11251.4|11250.6|11250.7|11250|116
1637703900000|2021-11-23 21:45:00|11251.2|11250.3|11251.8|11250.9|11251.8|11250.9|11251|11250.1|124
1637704200000|2021-11-23 21:50:00|11251.6|11250.7|11249.7|11248.8|11252|11251.1|11249.5|11248.4|259
1637704500000|2021-11-23 21:55:00|11249.8|11248.7|11249.3|11246.6|11250.7|11249.6|11249.1|11246.5|315
1637704800000|2021-11-23 22:00:00|11250.1|11244.7|11250.1|11246.3|11250.5|11246.5|11248.6|11243.4|69
1637705100000|2021-11-23 22:05:00|11249.9|11246.4|11248.6|11245.9|11249.9|11246.4|11248.2|11245.6|66
1637705400000|2021-11-23 22:10:00|11249.5|11245.6|11251.6|11249.1|11257.9|11250.9|11248.6|11245|328
1637705700000|2021-11-23 22:15:00|11251.7|11249.2|11252.6|11248.8|11253.6|11249.7|11248.6|11245.4|257
1637706000000|2021-11-23 22:20:00|11252.3|11249.2|11250.5|11246.5|11255.3|11250|11250.2|11245.6|361
1637706300000|2021-11-23 22:25:00|11250.6|11246.1|11251.1|11246.3|11251.7|11246.9|11249.8|11245.7|196
1637706600000|2021-11-23 22:30:00|11251|11246.2|11249.8|11246.5|11251.6|11247.3|11249.5|11246.1|192
1637706900000|2021-11-23 22:35:00|11250|11247|11249.6|11246.7|11250.2|11247.4|11248.8|11246.4|515
1637707200000|2021-11-23 22:40:00|11249.5|11246.6|11250.1|11248.2|11250.6|11248.6|11248.9|11246.6|782
1637707500000|2021-11-23 22:45:00|11250.2|11248.1|11250.2|11248.3|11250.5|11248.7|11249.8|11247.7|149
1637707800000|2021-11-23 22:50:00|11250.1|11248.2|11250.4|11248.5|11250.5|11249|11249.7|11247.5|154
1637708100000|2021-11-23 22:55:00|11250.2|11248.2|11249.8|11248.1|11250.7|11249|11249.8|11247.9|178
1637708400000|2021-11-23 23:00:00|11249.9|11248.3|11249|11248.1|11250.3|11249.2|11248.9|11247.1|437
1637708700000|2021-11-23 23:05:00|11249.1|11248.2|11248.2|11247.3|11250.1|11249.2|11248.1|11247|173
1637709000000|2021-11-23 23:10:00|11248.1|11247.2|11247.3|11246.4|11248.3|11247.3|11246.9|11246|187
1637709300000|2021-11-23 23:15:00|11247.1|11246.2|11246.9|11246|11247.7|11246.8|11246|11245.1|156
1637709600000|2021-11-23 23:20:00|11246.8|11245.9|11247.7|11246.8|11247.8|11247.1|11246.7|11245.9|75
1637709900000|2021-11-23 23:25:00|11247.6|11246.7|11249.1|11248.2|11249.1|11248.2|11247.6|11246.7|88
1637710200000|2021-11-23 23:30:00|11249|11248.1|11246.8|11245.9|11249.2|11248.4|11246.7|11245.9|85
1637710500000|2021-11-23 23:35:00|11246.9|11246|11245.3|11244.4|11247.3|11246.4|11245.1|11244.2|95
1637710800000|2021-11-23 23:40:00|11245.2|11244.3|11244.5|11243.6|11245.3|11244.6|11244.2|11243.3|120
1637711100000|2021-11-23 23:45:00|11244.4|11243.5|11243.2|11242.3|11244.8|11244.1|11242.6|11241.8|164
1637711400000|2021-11-23 23:50:00|11243.3|11242.4|11244.3|11243.4|11244.6|11243.9|11243.2|11242.3|129
1637711700000|2021-11-23 23:55:00|11244.4|11243.5|11245.1|11244.2|11245.3|11244.6|11243.9|11243|172
1637712000000|2021-11-24 00:00:00|11245|11244.1|11247.3|11246.7|11247.7|11246.9|11243.6|11242.9|318
1637712300000|2021-11-24 00:05:00|11247.2|11246.6|11245|11244.1|11247.4|11246.6|11243.6|11242.9|185
1637712600000|2021-11-24 00:10:00|11244.9|11244.3|11244.5|11243.9|11246|11245.2|11243.8|11243.1|190
1637712900000|2021-11-24 00:15:00|11244.6|11243.7|11247|11246.1|11247.2|11246.4|11244.6|11243.7|200
1637713200000|2021-11-24 00:20:00|11246.9|11246|11244.2|11243.6|11247.3|11246.5|11244.1|11243.4|244
1637713500000|2021-11-24 00:25:00|11244.3|11243.7|11244.4|11243.5|11244.9|11244.1|11243.6|11243|175
1637713800000|2021-11-24 00:30:00|11244.3|11243.4|11244.2|11243.6|11244.4|11243.8|11243.7|11243.1|149
1637714100000|2021-11-24 00:35:00|11244.1|11243.5|11244.2|11243.6|11244.6|11244|11244|11243.4|80
1637714400000|2021-11-24 00:40:00|11244.4|11243.8|11243.9|11243.3|11244.7|11244.1|11243.7|11243|122
1637714700000|2021-11-24 00:45:00|11243.8|11243.2|11243.7|11243.1|11244|11243.4|11243|11242.3|117
1637715000000|2021-11-24 00:50:00|11243.9|11243.3|11244.3|11243.4|11244.4|11243.7|11241.2|11240.4|296
1637715300000|2021-11-24 00:55:00|11243.9|11243.3|11242.5|11241.6|11244.4|11243.7|11241.8|11240.9|310
1637715600000|2021-11-24 01:00:00|11242.4|11241.5|11241.9|11241|11244.4|11243.5|11239.2|11238.3|667
1637715900000|2021-11-24 01:05:00|11242|11241.1|11243.4|11242.8|11243.8|11243.1|11241.1|11240.4|429
1637716200000|2021-11-24 01:10:00|11243.3|11242.7|11243.9|11243|11245|11244.1|11243.2|11242.6|354
1637716500000|2021-11-24 01:15:00|11244.1|11243.2|11244.1|11243.5|11246.2|11245.5|11243.4|11242.6|380
1637716800000|2021-11-24 01:20:00|11244|11243.4|11242.3|11241.7|11244.1|11243.5|11241.7|11240.9|419
1637717100000|2021-11-24 01:25:00|11242.6|11242|11240.1|11239.5|11242.6|11242|11239.9|11239.3|285
1637717400000|2021-11-24 01:30:00|11240.2|11239.6|11242.3|11241.4|11243.7|11243|11239.4|11238.6|387
1637717700000|2021-11-24 01:35:00|11242.2|11241.6|11242.7|11242.1|11243.3|11242.7|11241.1|11240.5|305
1637718000000|2021-11-24 01:40:00|11242.6|11242|11240.4|11239.5|11242.9|11242.3|11240.3|11239.5|365
1637718300000|2021-11-24 01:45:00|11240.2|11239.6|11241.6|11241|11242.4|11241.8|11240|11239.3|304
1637718600000|2021-11-24 01:50:00|11241.4|11240.8|11240.6|11240|11241.7|11241.1|11239.7|11239.1|273
1637718900000|2021-11-24 01:55:00|11240.5|11239.9|11239.8|11239.2|11241|11240.4|11239.4|11238.7|290
1637719200000|2021-11-24 02:00:00|11239.7|11239.1|11238.5|11237.6|11239.9|11239.2|11238.4|11237.6|269
1637719500000|2021-11-24 02:05:00|11238.3|11237.7|11240.2|11239.6|11240.3|11239.7|11238.2|11237.6|225
1637719800000|2021-11-24 02:10:00|11240.1|11239.5|11239.1|11238.5|11240.4|11239.8|11238.3|11237.7|280
1637720100000|2021-11-24 02:15:00|11239.2|11238.6|11239.3|11238.7|11239.9|11239.1|11238.2|11237.6|235
1637720400000|2021-11-24 02:20:00|11239.1|11238.5|11237.5|11236.9|11239.2|11238.6|11235.4|11234.7|246
1637720700000|2021-11-24 02:25:00|11237.4|11236.8|11239.2|11238.6|11239.4|11238.8|11236.5|11235.8|287
1637721000000|2021-11-24 02:30:00|11239.1|11238.5|11241.3|11240.7|11241.4|11240.8|11239.1|11238.4|342
1637721300000|2021-11-24 02:35:00|11241.2|11240.6|11241.5|11240.9|11242.4|11241.7|11240.7|11240|304
1637721600000|2021-11-24 02:40:00|11241.4|11240.8|11239.7|11239.1|11241.5|11240.9|11239.1|11238.4|182
1637721900000|2021-11-24 02:45:00|11239.6|11239|11237.1|11236.5|11240.3|11239.7|11236.6|11235.9|260
1637722200000|2021-11-24 02:50:00|11237|11236.4|11237.2|11236.3|11238.8|11238.2|11236.1|11235.3|240
1637722500000|2021-11-24 02:55:00|11237|11236.4|11238.2|11237.3|11239.9|11239.3|11236.7|11236.1|420
1637722800000|2021-11-24 03:00:00|11238.3|11237.4|11238.2|11237.3|11240.8|11240.1|11237.9|11237.1|367
1637723100000|2021-11-24 03:05:00|11237.9|11237.2|11237.7|11237.1|11238.3|11237.6|11236.2|11235.4|281
1637723400000|2021-11-24 03:10:00|11237.8|11237.2|11238.5|11237.9|11239|11238.4|11237.1|11236.5|284
1637723700000|2021-11-24 03:15:00|11238.6|11238|11238.7|11238.1|11239.6|11239|11238|11237.3|234
1637724000000|2021-11-24 03:20:00|11238.6|11238|11238|11237.4|11239.1|11238.3|11236.7|11236.1|271
1637724300000|2021-11-24 03:25:00|11238.1|11237.5|11236.1|11235.2|11238.6|11237.8|11235.5|11234.9|220
1637724600000|2021-11-24 03:30:00|11236.2|11235.3|11235.7|11234.8|11236.6|11236|11235.2|11234.6|152
1637724900000|2021-11-24 03:35:00|11235.6|11234.7|11235.2|11234.6|11236.4|11235.7|11234.9|11234.3|186
1637725200000|2021-11-24 03:40:00|11235.3|11234.7|11237.7|11236.8|11239|11238.3|11235.1|11234.5|226
1637725500000|2021-11-24 03:45:00|11237.5|11236.9|11237.6|11237|11238.3|11237.7|11236.6|11235.9|159
1637725800000|2021-11-24 03:50:00|11237.2|11236.6|11233.6|11233|11237.3|11236.7|11233.6|11233|298
1637726100000|2021-11-24 03:55:00|11233.5|11232.9|11235.8|11235.2|11236.4|11235.6|11233|11232.4|233
1637726400000|2021-11-24 04:00:00|11235.6|11235|11234.5|11233.9|11236.1|11235.4|11234.2|11233.5|220
1637726700000|2021-11-24 04:05:00|11234.3|11233.7|11236.4|11235.8|11238|11237.1|11233.6|11232.9|355
1637727000000|2021-11-24 04:10:00|11236.5|11235.9|11236.1|11235.5|11238.1|11237.5|11235.6|11234.8|327
1637727300000|2021-11-24 04:15:00|11236.2|11235.6|11235.8|11235.2|11236.6|11236|11235.3|11234.7|190
1637727600000|2021-11-24 04:20:00|11236|11235.1|11237.5|11236.9|11238.4|11237.7|11235.5|11234.9|216
1637727900000|2021-11-24 04:25:00|11237.6|11237|11238.9|11238.3|11240|11239.3|11237.6|11237|211
1637728200000|2021-11-24 04:30:00|11238.7|11238.1|11238.2|11237.6|11239.7|11239.1|11238|11237.3|253
1637728500000|2021-11-24 04:35:00|11238.1|11237.5|11238.2|11237.6|11239.5|11238.6|11237.9|11237.2|348
1637728800000|2021-11-24 04:40:00|11238.4|11237.5|11239.7|11239.1|11241.2|11240.6|11238.4|11237.5|325
1637729100000|2021-11-24 04:45:00|11239.8|11239.2|11241.1|11240.5|11241.4|11240.6|11239.2|11238.5|297
1637729400000|2021-11-24 04:50:00|11241.2|11240.6|11241.8|11241.2|11242.3|11241.6|11241.1|11240.4|199
1637729700000|2021-11-24 04:55:00|11241.7|11241.1|11243.2|11242.6|11243.6|11242.9|11241.4|11240.6|223
1637730000000|2021-11-24 05:00:00|11243.3|11242.4|11244.3|11243.7|11245.4|11244.6|11243|11242.2|297
1637730300000|2021-11-24 05:05:00|11244.2|11243.6|11244.7|11244.1|11245|11244.3|11244|11243.4|184
1637730600000|2021-11-24 05:10:00|11244.8|11244.2|11244.6|11244|11245.4|11244.8|11244.4|11243.8|181
1637730900000|2021-11-24 05:15:00|11244.7|11244.1|11244.8|11244.2|11244.9|11244.2|11243|11242.4|218
1637731200000|2021-11-24 05:20:00|11244.7|11244.1|11243.4|11242.5|11245|11244.3|11243|11242.1|236
1637731500000|2021-11-24 05:25:00|11243.3|11242.4|11243.9|11243|11244|11243.2|11242.1|11241.5|228
1637731800000|2021-11-24 05:30:00|11243.8|11243.2|11243.7|11242.8|11244.5|11243.7|11243.1|11242.4|191
1637732100000|2021-11-24 05:35:00|11243.8|11242.9|11244.3|11243.4|11244.6|11243.7|11243.4|11242.7|230
1637732400000|2021-11-24 05:40:00|11244.4|11243.5|11245.3|11244.4|11245.7|11244.8|11244.2|11243.3|152
1637732700000|2021-11-24 05:45:00|11245|11244.1|11244.8|11243.9|11245.3|11244.5|11244.1|11243.4|215
1637733000000|2021-11-24 05:50:00|11244.5|11244|11242.2|11241.3|11245|11244.2|11241|11240.4|341
1637733300000|2021-11-24 05:55:00|11242|11241.4|11239.9|11239|11242.9|11242.1|11237.7|11236.8|655
1637733600000|2021-11-24 06:00:00|11240|11239.1|11242.3|11241.7|11244|11243.3|11239.6|11238.8|330
1637733900000|2021-11-24 06:05:00|11242.5|11241.9|11246.3|11245.7|11246.6|11245.8|11242.3|11241.4|474
1637734200000|2021-11-24 06:10:00|11246.2|11245.6|11244|11243.1|11246.9|11246|11243.7|11242.8|319
1637734500000|2021-11-24 06:15:00|11243.9|11243|11244.6|11244|11245.3|11244.4|11243.1|11242.4|248
1637734800000|2021-11-24 06:20:00|11244.5|11243.6|11242.9|11242.3|11245.5|11244.7|11242.4|11241.7|343
1637735100000|2021-11-24 06:25:00|11242.8|11242.2|11243.2|11242.6|11243.5|11242.9|11241.8|11240.9|279
1637735400000|2021-11-24 06:30:00|11243.1|11242.5|11241.7|11241.1|11244.3|11243.5|11239.7|11238.9|355
1637735700000|2021-11-24 06:35:00|11241.8|11241.2|11242.7|11241.8|11243.1|11242.2|11240.6|11239.9|300
1637736000000|2021-11-24 06:40:00|11242.8|11241.9|11243.7|11242.8|11243.9|11243.3|11242.6|11241.8|296
1637736300000|2021-11-24 06:45:00|11243.6|11243|11245.7|11245.1|11246|11245.1|11243.3|11242.5|369
1637736600000|2021-11-24 06:50:00|11245.6|11245|11245.7|11245.1|11245.9|11245.3|11244.9|11244.2|234
1637736900000|2021-11-24 06:55:00|11245.6|11245|11247.5|11246.6|11247.8|11247|11245.5|11244.9|216
1637737200000|2021-11-24 07:00:00|11247.4|11246.5|11247.3|11246.4|11247.8|11246.9|11244.9|11244.2|521
1637737500000|2021-11-24 07:05:00|11247.2|11246.7|11247.5|11246.6|11247.7|11247.1|11244.7|11243.9|472
1637737800000|2021-11-24 07:10:00|11247.4|11246.5|11245.9|11245.3|11247.8|11247|11245.9|11245.2|450
1637738100000|2021-11-24 07:15:00|11246|11245.4|11247.2|11246.6|11247.9|11247.1|11246|11245.2|496
1637738400000|2021-11-24 07:20:00|11247.1|11246.5|11246.6|11245.7|11247.8|11247.1|11245.1|11244.4|371
1637738700000|2021-11-24 07:25:00|11246.7|11245.8|11246.5|11245.9|11247.7|11246.8|11246|11245.3|381
1637739000000|2021-11-24 07:30:00|11246.3|11245.7|11246.3|11245.7|11247.6|11246.7|11245|11244.2|509
1637739300000|2021-11-24 07:35:00|11246.5|11245.6|11242.2|11241.6|11246.6|11245.7|11240.7|11239.9|500
1637739600000|2021-11-24 07:40:00|11242.4|11241.8|11243|11242.1|11243.4|11242.8|11240.7|11240|499
1637739900000|2021-11-24 07:45:00|11242.9|11242|11245.5|11244.6|11247.1|11246.3|11242.8|11242|446
1637740200000|2021-11-24 07:50:00|11245.6|11244.7|11244.1|11243.5|11247.1|11246.1|11241.3|11240.5|537
1637740500000|2021-11-24 07:55:00|11244.3|11243.7|11246|11245.1|11246.9|11246.2|11242.4|11241.8|720
1637740800000|2021-11-24 08:00:00|11245.9|11245|11245.4|11244.8|11247|11246.2|11240.9|11240|767
1637741100000|2021-11-24 08:05:00|11245.5|11244.9|11247.1|11246.2|11247.3|11246.7|11243.3|11242.5|680
1637741400000|2021-11-24 08:10:00|11247|11246.1|11254.6|11253.7|11255.7|11255.1|11244.9|11244.1|782
1637741700000|2021-11-24 08:15:00|11254.5|11253.9|11247.5|11246.9|11254.6|11253.9|11247.2|11246.6|671
1637742000000|2021-11-24 08:20:00|11247.6|11247|11236.2|11235.6|11247.6|11247|11235.7|11234.9|838
1637742300000|2021-11-24 08:25:00|11236.1|11235.5|11240.9|11240.3|11241.9|11241|11236.1|11235.5|762
1637742600000|2021-11-24 08:30:00|11241|11240.4|11238.8|11238.2|11242.5|11241.9|11238.5|11237.6|746
1637742900000|2021-11-24 08:35:00|11238.7|11238.1|11237.8|11237.2|11240.3|11239.6|11235.8|11235.2|622
1637743200000|2021-11-24 08:40:00|11237.9|11237.3|11236.6|11235.7|11240.7|11239.9|11235.9|11235.1|621
1637743500000|2021-11-24 08:45:00|11236.7|11235.8|11239|11238.4|11241|11240.4|11233.5|11232.7|752
1637743800000|2021-11-24 08:50:00|11238.8|11238.2|11234.2|11233.6|11238.9|11238.3|11233.1|11232.5|524
1637744100000|2021-11-24 08:55:00|11234.3|11233.4|11223.3|11221.5|11234.4|11233.8|11220.6|11219.5|856
1637744400000|2021-11-24 09:00:00|11222.3|11220.8|11224.9|11224|11225.3|11224.4|11220.6|11219.7|785
1637744700000|2021-11-24 09:05:00|11223.6|11222.7|11225.2|11224.3|11226.3|11225.4|11222.7|11221.8|627
1637745000000|2021-11-24 09:10:00|11225.3|11224.4|11231.7|11230.8|11232.1|11231.3|11224.3|11223.4|664
1637745300000|2021-11-24 09:15:00|11231.5|11230.6|11233.9|11233.3|11234.8|11234|11229.1|11228.5|773
1637745600000|2021-11-24 09:20:00|11234|11233.4|11234.1|11233.2|11236.4|11235.5|11233.4|11232.5|587
1637745900000|2021-11-24 09:25:00|11234.2|11233.3|11233.2|11232.6|11235.5|11234.8|11232.6|11231.9|553
1637746200000|2021-11-24 09:30:00|11233.3|11232.7|11232.3|11231.4|11235|11234.4|11231.7|11231.1|534
1637746500000|2021-11-24 09:35:00|11232|11231.3|11226.2|11225.3|11232.5|11231.9|11225.7|11224.8|656
1637746800000|2021-11-24 09:40:00|11226.3|11225.4|11222.8|11221.9|11227.3|11226.6|11221.7|11220.8|477
1637747100000|2021-11-24 09:45:00|11222.9|11222|11220.6|11219.7|11224.1|11223.4|11220.3|11219.4|631
1637747400000|2021-11-24 09:50:00|11220.4|11219.8|11210.5|11209.6|11220.4|11219.8|11205.7|11204.8|1236
1637747700000|2021-11-24 09:55:00|11210.4|11209.5|11208.4|11207.5|11214|11213.3|11206.8|11206|927
1637748000000|2021-11-24 10:00:00|11208.3|11207.4|11210.8|11209.9|11211.5|11210.6|11203.7|11202.9|924
1637748300000|2021-11-24 10:05:00|11210.7|11209.8|11210.8|11209.9|11211.3|11210.5|11208.1|11207.2|766
1637748600000|2021-11-24 10:10:00|11210.9|11210|11210.2|11209.3|11211.7|11210.8|11209.6|11208.8|594
1637748900000|2021-11-24 10:15:00|11210.3|11209.4|11213.1|11212.2|11213.3|11212.4|11209.4|11208.6|552
1637749200000|2021-11-24 10:20:00|11213.4|11212.5|11217.8|11216.9|11217.8|11216.9|11213.1|11212.2|600
1637749500000|2021-11-24 10:25:00|11217.7|11216.8|11216.2|11215.6|11218|11217.1|11215|11214.2|511
1637749800000|2021-11-24 10:30:00|11216.3|11215.7|11219.7|11218.8|11220|11219.3|11216.1|11215.3|575
1637750100000|2021-11-24 10:35:00|11219.6|11218.7|11215.5|11214.9|11220|11219.2|11215.2|11214.3|544
1637750400000|2021-11-24 10:40:00|11215.6|11215|11215.2|11214.3|11215.7|11215|11213.5|11212.6|358
1637750700000|2021-11-24 10:45:00|11214.9|11214.2|11213.2|11212.3|11216|11215.1|11212.2|11211.3|453
1637751000000|2021-11-24 10:50:00|11213.3|11212.4|11214.7|11214.1|11216|11215.3|11212.7|11211.8|519
1637751300000|2021-11-24 10:55:00|11214.9|11214|11209.2|11208.3|11214.9|11214|11208.8|11208.2|564
1637751600000|2021-11-24 11:00:00|11209|11208.4|11211.5|11210.6|11212.2|11211.3|11208.8|11207.9|477
1637751900000|2021-11-24 11:05:00|11211.6|11210.7|11210.9|11210|11213.9|11213.1|11210.2|11209.6|427
1637752200000|2021-11-24 11:10:00|11210.7|11209.8|11212.3|11211.7|11212.8|11212.1|11209.9|11209|463
1637752500000|2021-11-24 11:15:00|11212.5|11211.6|11210.8|11209.9|11212.8|11212|11209.3|11208.7|409
1637752800000|2021-11-24 11:20:00|11210.7|11209.8|11214.7|11213.8|11215.3|11214.5|11210.5|11209.6|479
1637753100000|2021-11-24 11:25:00|11214.6|11213.7|11214.9|11214.3|11216.1|11215.4|11213.9|11213|512
1637753400000|2021-11-24 11:30:00|11214.7|11214.1|11214.7|11213.8|11215.5|11214.7|11213|11212.1|441
1637753700000|2021-11-24 11:35:00|11214.8|11213.9|11218.1|11217.2|11218.5|11217.6|11214.8|11213.9|392
1637754000000|2021-11-24 11:40:00|11218|11217.1|11218.9|11218|11219.8|11218.9|11215.9|11215|431
1637754300000|2021-11-24 11:45:00|11219.1|11218.2|11218.7|11218.1|11220.4|11219.6|11216.3|11215.5|641
1637754600000|2021-11-24 11:50:00|11218.6|11218|11219.6|11218.7|11220.5|11219.9|11218.3|11217.4|415
1637754900000|2021-11-24 11:55:00|11219.2|11218.6|11217.8|11216.9|11219.7|11219.1|11215.8|11214.9|554
1637755200000|2021-11-24 12:00:00|11217.5|11216.7|11218.5|11217.6|11219.9|11219.3|11217.3|11216.6|595
1637755500000|2021-11-24 12:05:00|11218.4|11217.5|11216.7|11215.8|11218.5|11217.9|11216.2|11215.4|424
1637755800000|2021-11-24 12:10:00|11216.6|11216.1|11214.6|11214|11217.8|11217.1|11214.3|11213.4|374
1637756100000|2021-11-24 12:15:00|11214.5|11213.9|11211.4|11210.5|11214.9|11214.2|11208.9|11208.1|605
1637756400000|2021-11-24 12:20:00|11211.2|11210.6|11209|11208.4|11211.6|11210.7|11206.2|11205.5|606
1637756700000|2021-11-24 12:25:00|11209.2|11208.1|11214|11213.1|11215.9|11215|11208.6|11207.9|627
1637757000000|2021-11-24 12:30:00|11214.1|11213.2|11213.6|11212.7|11214.3|11213.6|11211.6|11210.8|628
1637757300000|2021-11-24 12:35:00|11213.3|11212.6|11212.5|11211.9|11214.6|11213.9|11211.7|11211.1|504
1637757600000|2021-11-24 12:40:00|11212.6|11212|11211.3|11210.7|11214.3|11213.7|11210.5|11209.9|436
1637757900000|2021-11-24 12:45:00|11211.4|11210.8|11214.5|11213.9|11214.9|11214.1|11209.8|11209.2|513
1637758200000|2021-11-24 12:50:00|11214.6|11214|11211.8|11210.9|11215.2|11214.6|11211.5|11210.7|412
1637758500000|2021-11-24 12:55:00|11211.7|11210.8|11208|11207.1|11213|11212.4|11207.9|11207.1|661
1637758800000|2021-11-24 13:00:00|11207.9|11207|11204.1|11203.5|11208.2|11207.5|11202.6|11202|972
1637759100000|2021-11-24 13:05:00|11204.2|11203.6|11205.2|11204.6|11206.8|11206.1|11200.8|11200.2|829
1637759400000|2021-11-24 13:10:00|11205.3|11204.4|11206.4|11205.8|11206.9|11206|11201.1|11200.3|788
1637759700000|2021-11-24 13:15:00|11206.5|11205.9|11204.1|11203.5|11206.5|11205.9|11203.8|11203.1|571
1637760000000|2021-11-24 13:20:00|11204|11203.4|11206.1|11205.5|11207.6|11206.7|11200.7|11199.9|779
1637760300000|2021-11-24 13:25:00|11206|11205.4|11207|11205.1|11207.2|11206.2|11203.6|11203|656
1637760600000|2021-11-24 13:30:00|11207.2|11204.9|11206.6|11205.7|11211.2|11210.3|11205.9|11204|974
1637760900000|2021-11-24 13:35:00|11206.7|11205.8|11193.3|11192.7|11206.7|11205.8|11192.5|11191.8|1005
1637761200000|2021-11-24 13:40:00|11193.2|11192.6|11212.8|11212.2|11215|11214.1|11193.1|11192.5|1307
1637761500000|2021-11-24 13:45:00|11212.5|11211.6|11212|11211.1|11213.6|11213|11209|11208.1|951
1637761800000|2021-11-24 13:50:00|11212.1|11211.2|11207|11206.1|11214.5|11213.6|11206.7|11206|1015
1637762100000|2021-11-24 13:55:00|11206.9|11206|11207.3|11206.4|11208.3|11207.4|11202.5|11201.9|1012
1637762400000|2021-11-24 14:00:00|11207.4|11206.5|11206.2|11205.3|11212.4|11211.5|11205.3|11204.4|1210
1637762700000|2021-11-24 14:05:00|11206.1|11205.2|11192.1|11191.5|11208|11207.1|11187.9|11187|1380
1637763000000|2021-11-24 14:10:00|11192.6|11191.7|11194.2|11193.6|11195.3|11194.4|11186.4|11185.8|1260
1637763300000|2021-11-24 14:15:00|11194.1|11193.5|11197.8|11197.2|11199.4|11198.8|11193.9|11193.3|1097
1637763600000|2021-11-24 14:20:00|11197.7|11197.1|11199.1|11198.2|11204.3|11203.4|11197.1|11196.2|911
1637763900000|2021-11-24 14:25:00|11199|11198.1|11192.2|11191.6|11200.1|11199.3|11191.9|11191.2|965
1637764200000|2021-11-24 14:30:00|11192.3|11191.7|11195.8|11195.2|11198|11197.1|11192.1|11191.2|1291
1637764500000|2021-11-24 14:35:00|11195.9|11195|11207.1|11206.2|11209.3|11208.4|11194.8|11194.2|1255
1637764800000|2021-11-24 14:40:00|11206.9|11206.3|11208.1|11207.2|11216.5|11215.6|11206.6|11206|1235
1637765100000|2021-11-24 14:45:00|11208|11207.1|11206.3|11205.4|11209.2|11208.4|11203.5|11202.6|1093
1637765400000|2021-11-24 14:50:00|11206.1|11205.2|11204.4|11203.8|11207.2|11206.3|11200.3|11199.7|1016
1637765700000|2021-11-24 14:55:00|11204.3|11203.7|11204.8|11203.2|11205.4|11204.5|11201.6|11200.9|915
1637766000000|2021-11-24 15:00:00|11204.4|11202.9|11204.4|11203.5|11213.6|11212.7|11203.8|11202.8|1298
1637766300000|2021-11-24 15:05:00|11204.3|11203.4|11200.5|11199.9|11206.4|11205.8|11200.3|11199.4|962
1637766600000|2021-11-24 15:10:00|11200.6|11200|11205.8|11205.2|11206|11205.4|11200.6|11200|875
1637766900000|2021-11-24 15:15:00|11206|11205.4|11200|11199.4|11206|11205.4|11196.9|11196|869
1637767200000|2021-11-24 15:20:00|11199.9|11199.3|11203.5|11202.9|11203.6|11203|11197.6|11197|967
1637767500000|2021-11-24 15:25:00|11203.4|11202.8|11193.8|11193.2|11204.6|11203.7|11192.2|11191.3|994
1637767800000|2021-11-24 15:30:00|11193.9|11193.3|11199.4|11198.5|11201.7|11200.8|11193.7|11193.1|951
1637768100000|2021-11-24 15:35:00|11199.5|11198.6|11195.9|11195|11200.1|11199.4|11194.9|11194.1|842
1637768400000|2021-11-24 15:40:00|11195.6|11194.7|11199.8|11199.2|11203.1|11202.2|11192.1|11191.2|1129
1637768700000|2021-11-24 15:45:00|11199.7|11199.1|11199.5|11198.6|11200.2|11199.5|11195.6|11194.7|909
1637769000000|2021-11-24 15:50:00|11199.4|11198.5|11203.3|11202.4|11206.4|11205.5|11198.5|11197.6|997
1637769300000|2021-11-24 15:55:00|11203|11202.2|11196.8|11196.2|11203.4|11202.5|11195.7|11195|1187
1637769600000|2021-11-24 16:00:00|11196.6|11196|11189.8|11188.9|11197.1|11196.5|11188.8|11188|992
1637769900000|2021-11-24 16:05:00|11189.7|11189.1|11188.3|11187.4|11193.8|11193.2|11188.1|11187.4|802
1637770200000|2021-11-24 16:10:00|11188|11187.3|11192.2|11191.6|11193.5|11192.9|11187.8|11187.1|680
1637770500000|2021-11-24 16:15:00|11192.3|11191.7|11195.8|11194.9|11196.3|11195.7|11191.1|11190.4|622
1637770800000|2021-11-24 16:20:00|11195.7|11195.1|11195.4|11194.8|11198.6|11198|11194.4|11193.8|778
1637771100000|2021-11-24 16:25:00|11195.3|11194.7|11196.6|11195.7|11197|11196.3|11193.9|11193.3|578
1637771400000|2021-11-24 16:30:00|11196.7|11196|11195.2|11194.6|11197.2|11196.5|11193.9|11193.3|676
1637771700000|2021-11-24 16:35:00|11195.4|11194.5|11197.2|11196.6|11199|11198.1|11194.7|11194|608
1637772000000|2021-11-24 16:40:00|11196.8|11196.2|11197.5|11196.6|11197.9|11197|11194.4|11193.8|551
1637772300000|2021-11-24 16:45:00|11197.4|11196.5|11197.6|11197|11199.7|11198.8|11196.7|11196|664
1637772600000|2021-11-24 16:50:00|11197.3|11196.7|11194.7|11194.1|11198.4|11197.5|11194.6|11194|699
1637772900000|2021-11-24 16:55:00|11194.5|11193.9|11195.8|11195.2|11196.2|11195.4|11192.8|11192.2|639
1637773200000|2021-11-24 17:00:00|11195.9|11195.3|11193.5|11192.9|11196.9|11196.3|11192.5|11191.8|620
1637773500000|2021-11-24 17:05:00|11193.6|11193|11193.9|11193.3|11195.3|11194.5|11192.3|11191.6|513
1637773800000|2021-11-24 17:10:00|11194|11193.4|11190.8|11190.2|11194.1|11193.5|11190.5|11189.9|364
1637774100000|2021-11-24 17:15:00|11190.7|11190.1|11192.5|11191.9|11193.5|11192.8|11190.3|11189.6|473
1637774400000|2021-11-24 17:20:00|11192.4|11191.8|11192.5|11191.6|11194.2|11193.6|11191.8|11191.2|442
1637774700000|2021-11-24 17:25:00|11192.4|11191.5|11191.1|11190.5|11192.5|11191.8|11190.3|11189.5|378
1637775000000|2021-11-24 17:30:00|11191|11190.4|11191.5|11190.9|11193|11192.2|11190.7|11189.9|326
1637775300000|2021-11-24 17:35:00|11191.4|11190.8|11192.4|11191.8|11193.2|11192.5|11191.4|11190.7|357
1637775600000|2021-11-24 17:40:00|11192.5|11191.9|11192.5|11191.9|11193|11192.4|11191|11190.3|322
1637775900000|2021-11-24 17:45:00|11192.6|11192|11190.8|11190.2|11193.8|11193.2|11190.8|11190|331
1637776200000|2021-11-24 17:50:00|11190.9|11190.3|11192.5|11191.9|11192.5|11191.9|11190.9|11190.2|262
1637776500000|2021-11-24 17:55:00|11192.4|11191.8|11196|11195.4|11196.6|11196|11192.4|11191.8|499
1637776800000|2021-11-24 18:00:00|11195.9|11195.3|11195.5|11194.9|11196.4|11195.5|11193|11192.1|491
1637777100000|2021-11-24 18:05:00|11195.6|11195|11196.7|11196.1|11198.1|11197.5|11195|11194.1|260
1637777400000|2021-11-24 18:10:00|11196.8|11196.2|11196.4|11195.8|11198.1|11197.4|11196.1|11195.5|277
1637777700000|2021-11-24 18:15:00|11196.5|11195.9|11195.6|11195|11197.1|11196.5|11194.4|11193.5|338
1637778000000|2021-11-24 18:20:00|11195.7|11195.1|11197.2|11196.6|11197.4|11196.8|11194.5|11193.8|294
1637778300000|2021-11-24 18:25:00|11196.8|11196.2|11195.7|11195.1|11197.3|11196.6|11195.3|11194.7|236
1637778600000|2021-11-24 18:30:00|11195.6|11195|11193.7|11193.1|11195.7|11195.1|11193.1|11192.5|280
1637778900000|2021-11-24 18:35:00|11193.6|11193|11193.8|11193.2|11195|11194.4|11193.3|11192.7|206
1637779200000|2021-11-24 18:40:00|11193.7|11193.1|11192.4|11191.8|11193.8|11193.2|11192.2|11191.5|227
1637779500000|2021-11-24 18:45:00|11192.3|11191.7|11194.3|11193.7|11195|11194.4|11192.2|11191.6|276
1637779800000|2021-11-24 18:50:00|11194.1|11193.5|11193.8|11193.2|11194.7|11194.1|11192.9|11192.3|235
1637780100000|2021-11-24 18:55:00|11193.7|11193.1|11194.8|11191.9|11195.7|11193.7|11193|11191.5|401
1637780400000|2021-11-24 19:00:00|11194.5|11192|11196.8|11195.9|11197.9|11197|11192.5|11191.6|853
1637780700000|2021-11-24 19:05:00|11196.9|11196|11192.5|11191.6|11199.4|11198.6|11191.5|11190.6|659
1637781000000|2021-11-24 19:10:00|11192.4|11191.5|11192.9|11192|11193.6|11192.8|11189|11188.1|583
1637781300000|2021-11-24 19:15:00|11192.8|11191.9|11194.7|11194.1|11194.9|11194.1|11191.2|11190.5|645
1637781600000|2021-11-24 19:20:00|11194.8|11194.2|11193.3|11192.7|11195.2|11194.6|11193|11192.2|594
1637781900000|2021-11-24 19:25:00|11193.2|11192.6|11195|11194.4|11195.3|11194.5|11193|11192.4|327
1637782200000|2021-11-24 19:30:00|11195.1|11194.5|11196.3|11195.4|11198.8|11197.9|11194.1|11193.5|542
1637782500000|2021-11-24 19:35:00|11196.5|11195.6|11197.5|11196.6|11199.3|11198.6|11196.3|11195.4|491
1637782800000|2021-11-24 19:40:00|11197.4|11196.5|11198.6|11197.7|11199.9|11199|11196.6|11195.9|403
1637783100000|2021-11-24 19:45:00|11198.5|11197.6|11202.9|11202.3|11204.1|11203.2|11198.3|11197.6|421
1637783400000|2021-11-24 19:50:00|11203.2|11202.6|11202.9|11202.3|11203.6|11202.8|11200.2|11199.6|453
1637783700000|2021-11-24 19:55:00|11202.8|11202.2|11199.2|11198.3|11202.9|11202.2|11197.9|11197.2|556
1637784000000|2021-11-24 20:00:00|11199.1|11198.2|11201.4|11200.5|11201.5|11200.6|11198.2|11197.4|451
1637784300000|2021-11-24 20:05:00|11201.5|11200.6|11199.8|11199.2|11201.8|11201.1|11199.4|11198.8|518
1637784600000|2021-11-24 20:10:00|11199.9|11199.3|11201.5|11200.6|11201.9|11201.1|11198|11197.4|417
1637784900000|2021-11-24 20:15:00|11201.6|11200.7|11203|11202.1|11203.2|11202.6|11201.2|11200.4|310
1637785200000|2021-11-24 20:20:00|11203.1|11202.2|11204.2|11203.6|11204.4|11203.8|11202.8|11202.1|384
1637785500000|2021-11-24 20:25:00|11204.3|11203.7|11203.6|11202.7|11204.8|11204|11202.3|11201.5|294
1637785800000|2021-11-24 20:30:00|11203.4|11202.5|11203.9|11203.3|11204.6|11203.8|11202.8|11202.1|294
1637786100000|2021-11-24 20:35:00|11204|11203.4|11204.5|11203.9|11205.2|11204.4|11203.5|11202.7|308
1637786400000|2021-11-24 20:40:00|11204.6|11204|11203.4|11202.8|11204.6|11204|11202.8|11202.2|309
1637786700000|2021-11-24 20:45:00|11203.3|11202.7|11203.9|11203|11203.9|11203|11201.9|11201.1|349
1637787000000|2021-11-24 20:50:00|11203.8|11202.9|11203.9|11203.3|11205.2|11204.4|11202.8|11202.2|313
1637787300000|2021-11-24 20:55:00|11203.8|11203.2|11205.6|11204.7|11205.9|11205.1|11202.5|11201.8|378
1637787600000|2021-11-24 21:00:00|11205.5|11204.9|11203.1|11202.2|11206|11205.3|11202.8|11201.9|308
1637787900000|2021-11-24 21:05:00|11203.2|11202.5|11203|11202.1|11203.4|11202.5|11202.9|11202|122
1637788200000|2021-11-24 21:10:00|11202.9|11202|11201.5|11200.6|11203.6|11202.7|11201.4|11200.5|159
1637788500000|2021-11-24 21:15:00|11201.3|11200.4|11202.2|11201.3|11202.3|11201.5|11201.3|11200.4|68
1637788800000|2021-11-24 21:20:00|11202.3|11201.4|11201.6|11200.7|11203.5|11202.7|11201.5|11200.6|120
1637789100000|2021-11-24 21:25:00|11201.7|11200.8|11201.4|11200.5|11202.3|11201.4|11200.6|11199.7|189
1637789400000|2021-11-24 21:30:00|11201.5|11200.6|11200.8|11199.9|11201.5|11200.6|11200.6|11199.7|195
1637789700000|2021-11-24 21:35:00|11200.6|11199.7|11200.6|11199.7|11200.9|11199.8|11200.3|11199.4|85
1637790000000|2021-11-24 21:40:00|11200.5|11199.6|11201|11200.1|11202|11201.1|11200.3|11199.4|150
1637790300000|2021-11-24 21:45:00|11200.8|11199.9|11199.2|11198.3|11200.8|11199.9|11198.8|11197.9|217
1637790600000|2021-11-24 21:50:00|11199.3|11198.4|11199.6|11198.7|11199.6|11198.7|11199|11197.9|101
1637790900000|2021-11-24 21:55:00|11199.7|11198.8|11202.7|11195.7|11203.7|11200.8|11199.6|11195.7|333
1637791200000|2021-11-24 22:00:00|11202.5|11195.5|11205.4|11198.4|11206.1|11199.1|11201.9|11194.9|134
1637791500000|2021-11-24 22:05:00|11206.1|11199.1|11204.6|11197.6|11206.1|11199.1|11204.4|11197.4|74
1637791800000|2021-11-24 22:10:00|11204.5|11197.5|11203.2|11196.2|11206.1|11199.1|11202.2|11195.2|155
1637792100000|2021-11-24 22:15:00|11204|11197|11203.7|11196.7|11205.6|11198.6|11202.4|11195.4|172
1637792400000|2021-11-24 22:20:00|11203.8|11196.8|11205.8|11198.8|11206.2|11199.2|11202.2|11195.2|119
1637792700000|2021-11-24 22:25:00|11205.7|11198.7|11203.1|11196.1|11207.3|11200.3|11202.7|11195.7|213
1637793000000|2021-11-24 22:30:00|11204.2|11197.2|11205|11198|11206.4|11199.4|11202.5|11196.3|273
1637793300000|2021-11-24 22:35:00|11205.1|11198.1|11203.6|11198.5|11205.3|11199.4|11203|11196|182
1637793600000|2021-11-24 22:40:00|11203.8|11198.7|11204.5|11198.8|11204.6|11199.4|11202.1|11196.5|173
1637793900000|2021-11-24 22:45:00|11202.7|11199.4|11203.5|11198.6|11205.7|11199.7|11202.6|11196.2|278
1637794200000|2021-11-24 22:50:00|11203.7|11198.8|11203.5|11199.6|11203.9|11199.8|11202|11197.8|135
1637794500000|2021-11-24 22:55:00|11203.6|11199|11203.2|11199.1|11205.7|11200|11202.6|11197.9|188
1637794800000|2021-11-24 23:00:00|11203|11199.2|11202.3|11201|11203.8|11201.5|11202|11198.9|378
1637795100000|2021-11-24 23:05:00|11202.4|11200.9|11202.3|11200.9|11202.6|11201.3|11202|11200.6|195
1637795400000|2021-11-24 23:10:00|11202.2|11200.8|11201.1|11200.2|11202.4|11201.2|11201|11199.9|136
1637795700000|2021-11-24 23:15:00|11201|11200.1|11201.3|11200.4|11201.3|11200.4|11201|11200|54
1637796000000|2021-11-24 23:20:00|11201.2|11200.3|11201.5|11200.6|11202.2|11201.4|11201.2|11200.3|126
1637796300000|2021-11-24 23:25:00|11201.6|11200.9|11202.7|11201.8|11202.7|11201.8|11201.6|11200.7|118
1637796600000|2021-11-24 23:30:00|11202.6|11201.7|11204.3|11203.4|11204.4|11203.6|11202.5|11201.6|115
1637796900000|2021-11-24 23:35:00|11204.4|11203.5|11204.5|11203.6|11204.6|11203.7|11203.8|11203.1|85
1637797200000|2021-11-24 23:40:00|11204.6|11203.7|11203|11202.1|11205|11204.1|11203|11202.1|112
1637797500000|2021-11-24 23:45:00|11203.1|11202.2|11203|11202.1|11203.7|11202.8|11202.4|11201.5|117
1637797800000|2021-11-24 23:50:00|11203.1|11202.2|11204|11203.1|11204.4|11203.5|11202.8|11202.1|96
1637798100000|2021-11-24 23:55:00|11204.1|11203.2|11203.2|11202.3|11204.2|11203.4|11202.6|11201.8|94
1637798400000|2021-11-25 00:00:00|11203.3|11202.4|11204.6|11203.7|11204.9|11204.1|11203.3|11202.4|194
1637798700000|2021-11-25 00:05:00|11204.5|11203.6|11205.3|11204.4|11206.5|11205.8|11204.5|11203.6|145
1637799000000|2021-11-25 00:10:00|11205.2|11204.3|11206.8|11205.9|11207.4|11206.5|11204.9|11204.3|169
1637799300000|2021-11-25 00:15:00|11207|11206.1|11209.3|11208.4|11209.7|11208.8|11206.8|11206|225
1637799600000|2021-11-25 00:20:00|11209.4|11208.5|11209.4|11208.8|11210|11209.3|11208.9|11208.2|128
1637799900000|2021-11-25 00:25:00|11209.3|11208.7|11208.5|11207.9|11209.8|11209.2|11208.4|11207.8|204
1637800200000|2021-11-25 00:30:00|11208.4|11207.8|11210.2|11209.6|11210.4|11209.7|11208.4|11207.8|151
1637800500000|2021-11-25 00:35:00|11210.3|11209.7|11209.2|11208.6|11210.5|11209.7|11209|11208.4|135
1637800800000|2021-11-25 00:40:00|11209.1|11208.5|11210.6|11210|11210.9|11210.1|11208.4|11207.7|162
1637801100000|2021-11-25 00:45:00|11210.4|11209.8|11211.2|11210.6|11212.1|11211.4|11210.3|11209.7|149
1637801400000|2021-11-25 00:50:00|11211.3|11210.7|11210.9|11210|11211.6|11210.8|11210.4|11209.6|186
1637801700000|2021-11-25 00:55:00|11211.1|11210.2|11210.9|11210.3|11211.2|11210.5|11210.3|11209.5|201
1637802000000|2021-11-25 01:00:00|11210.8|11210.2|11209.6|11208.7|11211.1|11210.3|11208.9|11208.1|214
1637802300000|2021-11-25 01:05:00|11209.5|11208.9|11211.4|11210.8|11211.8|11211.1|11209.1|11208.4|207
1637802600000|2021-11-25 01:10:00|11211.5|11210.9|11207.4|11206.5|11211.5|11210.9|11207.3|11206.5|245
1637802900000|2021-11-25 01:15:00|11207.2|11206.3|11208.5|11207.6|11209|11208.4|11206.6|11205.7|232
1637803200000|2021-11-25 01:20:00|11208.2|11207.7|11210.3|11209.7|11210.4|11209.7|11208.1|11207.4|201
1637803500000|2021-11-25 01:25:00|11210.1|11209.5|11212.7|11211.8|11212.9|11212.1|11210.1|11209.5|213
1637803800000|2021-11-25 01:30:00|11212.6|11212|11207.4|11206.8|11213|11212.1|11207.3|11206.6|211
1637804100000|2021-11-25 01:35:00|11207.3|11206.7|11210.1|11209.5|11210.3|11209.6|11206.2|11205.4|246
1637804400000|2021-11-25 01:40:00|11210.2|11209.6|11209.2|11208.6|11212.1|11211.3|11209.2|11208.3|199
1637804700000|2021-11-25 01:45:00|11209.3|11208.7|11208.2|11207.6|11209.4|11208.7|11207.7|11207|241
1637805000000|2021-11-25 01:50:00|11208.1|11207.5|11207.1|11206.5|11209.3|11208.4|11206.8|11206|253
1637805300000|2021-11-25 01:55:00|11207|11206.4|11207.7|11206.8|11208.1|11207.3|11206.4|11205.7|195
1637805600000|2021-11-25 02:00:00|11207.8|11206.9|11208.5|11207.6|11208.6|11208|11206.8|11206.1|213
1637805900000|2021-11-25 02:05:00|11208.2|11207.7|11209.3|11208.7|11210.2|11209.4|11208.2|11207.5|198
1637806200000|2021-11-25 02:10:00|11209.2|11208.6|11210.1|11209.2|11211.1|11210.3|11208.1|11207.4|222
1637806500000|2021-11-25 02:15:00|11209.9|11209.3|11212|11211.4|11212.2|11211.4|11209.2|11208.4|233
1637806800000|2021-11-25 02:20:00|11211.9|11211.3|11211|11210.4|11212.1|11211.4|11210.6|11210|150
1637807100000|2021-11-25 02:25:00|11210.9|11210.3|11211.5|11210.9|11212.1|11211.4|11210.8|11210.1|172
1637807400000|2021-11-25 02:30:00|11211.4|11210.8|11210.9|11210.3|11211.7|11211|11210.7|11209.9|145
1637807700000|2021-11-25 02:35:00|11210.8|11210.2|11209.3|11208.7|11210.9|11210.3|11208.6|11207.9|125
1637808000000|2021-11-25 02:40:00|11209.2|11208.6|11210.9|11210.3|11211.8|11211.1|11208.8|11208.2|195
1637808300000|2021-11-25 02:45:00|11210.8|11210.2|11209.1|11208.5|11211.1|11210.4|11209.1|11208.4|157
1637808600000|2021-11-25 02:50:00|11209.2|11208.6|11208.2|11207.6|11209.3|11208.7|11208.2|11207.6|89
1637808900000|2021-11-25 02:55:00|11208.3|11207.7|11212.9|11212.3|11214.3|11213.6|11208.2|11207.6|334
1637809200000|2021-11-25 03:00:00|11213|11212.1|11213|11212.1|11213.6|11212.8|11212.4|11211.7|186
1637809500000|2021-11-25 03:05:00|11213.1|11212.2|11214.6|11213.7|11214.6|11213.7|11212.5|11211.9|146
1637809800000|2021-11-25 03:10:00|11214.5|11213.6|11215.3|11214.7|11215.6|11215|11214.2|11213.5|96
1637810100000|2021-11-25 03:15:00|11215.2|11214.6|11216.3|11215.7|11216.8|11216.2|11215|11214.4|173
1637810400000|2021-11-25 03:20:00|11216.4|11215.8|11216.9|11216.3|11218|11217.4|11216.4|11215.7|200
1637810700000|2021-11-25 03:25:00|11217|11216.4|11217.5|11216.9|11218.7|11218|11216.6|11215.7|216
1637811000000|2021-11-25 03:30:00|11217.4|11216.8|11216.9|11216.3|11217.6|11216.9|11216.3|11215.6|135
1637811300000|2021-11-25 03:35:00|11217|11216.4|11216|11215.4|11217.5|11216.8|11215.9|11215.3|107
1637811600000|2021-11-25 03:40:00|11215.9|11215.3|11217|11216.4|11217.2|11216.5|11215.5|11214.9|97
1637811900000|2021-11-25 03:45:00|11216.9|11216.3|11214.4|11213.8|11216.9|11216.3|11214.4|11213.7|114
1637812200000|2021-11-25 03:50:00|11214.2|11213.6|11214.9|11214.3|11215.2|11214.5|11214.2|11213.6|102
1637812500000|2021-11-25 03:55:00|11215|11214.4|11214.2|11213.6|11215|11214.4|11214.1|11213.5|88
1637812800000|2021-11-25 04:00:00|11214|11213.4|11215.2|11214.6|11215.4|11214.8|11214|11213.4|87
1637813100000|2021-11-25 04:05:00|11215.1|11214.5|11214.9|11214.3|11215.2|11214.6|11214.6|11214|55
1637813400000|2021-11-25 04:10:00|11214.8|11214.2|11214.2|11213.6|11215.2|11214.6|11214.1|11213.5|81
1637813700000|2021-11-25 04:15:00|11214|11213.4|11213.5|11212.9|11214.1|11213.5|11213.1|11212.4|101
1637814000000|2021-11-25 04:20:00|11213.4|11212.8|11213.6|11213|11213.9|11213.2|11213|11212.4|78
1637814300000|2021-11-25 04:25:00|11213.5|11212.9|11213.5|11212.9|11214.3|11213.6|11213.3|11212.6|114
1637814600000|2021-11-25 04:30:00|11213.4|11212.8|11214.1|11213.2|11214.7|11213.9|11213.4|11212.6|100
1637814900000|2021-11-25 04:35:00|11214|11213.1|11215|11214.4|11215.4|11214.6|11213.8|11213.1|93
1637815200000|2021-11-25 04:40:00|11214.9|11214.3|11214.7|11213.8|11216.4|11215.7|11214.4|11213.7|125
1637815500000|2021-11-25 04:45:00|11214.5|11213.9|11213.9|11213.3|11214.8|11214|11213.5|11212.7|119
1637815800000|2021-11-25 04:50:00|11213.6|11213|11213.6|11213|11214.1|11213.2|11213.4|11212.8|78
1637816100000|2021-11-25 04:55:00|11213.5|11212.9|11214.7|11214.1|11214.8|11214.1|11213.5|11212.9|149
1637816400000|2021-11-25 05:00:00|11214.6|11214|11214.7|11213.8|11216.6|11216|11214.2|11213.6|186
1637816700000|2021-11-25 05:05:00|11214.5|11213.9|11213.8|11213.2|11215.1|11214.4|11213.6|11212.9|141
1637817000000|2021-11-25 05:10:00|11213.9|11213.3|11213.3|11212.7|11213.9|11213.3|11213|11212.4|163
1637817300000|2021-11-25 05:15:00|11213.2|11212.6|11214|11213.1|11214|11213.4|11213|11212.3|97
1637817600000|2021-11-25 05:20:00|11213.9|11213.3|11213.5|11212.9|11214.4|11213.7|11213.5|11212.9|89
1637817900000|2021-11-25 05:25:00|11213.4|11212.8|11212.9|11212.3|11213.6|11213|11212.8|11212.2|70
1637818200000|2021-11-25 05:30:00|11212.8|11212.2|11210.7|11210.1|11213|11212.4|11210.7|11210.1|149
1637818500000|2021-11-25 05:35:00|11210.8|11210.2|11211.5|11210.9|11211.5|11210.9|11210.4|11209.6|105
1637818800000|2021-11-25 05:40:00|11211.4|11210.8|11211.3|11210.4|11212.4|11211.8|11210.3|11209.5|111
1637819100000|2021-11-25 05:45:00|11211.2|11210.3|11212.2|11211.6|11212.8|11212|11210.7|11210|180
1637819400000|2021-11-25 05:50:00|11212.3|11211.7|11211.9|11211.3|11212.6|11211.9|11211.5|11210.8|69
1637819700000|2021-11-25 05:55:00|11212|11211.4|11213.3|11212.4|11215|11214.1|11211.8|11211|175
1637820000000|2021-11-25 06:00:00|11213.2|11212.3|11214.6|11213.7|11214.9|11214|11212.7|11211.8|200
1637820300000|2021-11-25 06:05:00|11214.5|11213.6|11214.5|11213.9|11216.7|11215.9|11214|11213.2|210
1637820600000|2021-11-25 06:10:00|11214.6|11214|11215.1|11214.5|11215.8|11215|11214.6|11213.8|144
1637820900000|2021-11-25 06:15:00|11215.7|11215.1|11215.4|11214.5|11215.8|11215.1|11214.6|11213.9|128
1637821200000|2021-11-25 06:20:00|11215.3|11214.4|11214.5|11213.9|11215.8|11215.2|11214.5|11213.8|85
1637821500000|2021-11-25 06:25:00|11214.6|11214|11213.7|11212.8|11214.7|11214|11212.9|11212.3|156
1637821800000|2021-11-25 06:30:00|11213.6|11213|11215.7|11214.8|11215.8|11215|11213|11212.2|128
1637822100000|2021-11-25 06:35:00|11215.8|11214.9|11215.5|11214.9|11216.6|11215.8|11214.1|11213.4|185
1637822400000|2021-11-25 06:40:00|11215.4|11214.8|11215.8|11214.9|11216.5|11215.7|11215|11214.3|130
1637822700000|2021-11-25 06:45:00|11215.7|11214.8|11215.1|11214.5|11216.2|11215.6|11214.7|11214.1|135
1637823000000|2021-11-25 06:50:00|11215.2|11214.3|11215|11214.4|11215.5|11214.6|11213.9|11213.1|147
1637823300000|2021-11-25 06:55:00|11215.2|11214.3|11214.5|11213.6|11215.3|11214.5|11213.5|11212.7|202
1637823600000|2021-11-25 07:00:00|11214.7|11213.5|11218.2|11217.6|11218.8|11218.1|11213.8|11212.9|401
1637823900000|2021-11-25 07:05:00|11218|11217.4|11216.5|11215.6|11218.9|11218.3|11216.3|11215.6|350
1637824200000|2021-11-25 07:10:00|11216.4|11215.8|11215.7|11215.1|11218|11217.2|11215.5|11214.9|288
1637824500000|2021-11-25 07:15:00|11215.6|11215|11215.1|11214.5|11216.5|11215.7|11214.6|11213.8|202
1637824800000|2021-11-25 07:20:00|11215.2|11214.6|11216.7|11216.1|11216.9|11216.3|11214.5|11213.8|250
1637825100000|2021-11-25 07:25:00|11216.8|11216.2|11215.7|11214.8|11219.3|11218.6|11213.1|11212.3|476
1637825400000|2021-11-25 07:30:00|11215.8|11214.9|11218.5|11217.9|11218.8|11218|11214.5|11213.6|308
1637825700000|2021-11-25 07:35:00|11218.7|11217.8|11219.1|11218.5|11219.8|11219|11217.5|11216.7|417
1637826000000|2021-11-25 07:40:00|11219.2|11218.6|11218.5|11217.9|11220.3|11219.6|11217.6|11216.7|301
1637826300000|2021-11-25 07:45:00|11218.6|11217.6|11219.5|11218.6|11220.7|11219.8|11218.1|11217.1|363
1637826600000|2021-11-25 07:50:00|11219.4|11218.5|11216.1|11215.5|11219.5|11218.7|11216|11215.3|231
1637826900000|2021-11-25 07:55:00|11216|11215.4|11216|11215.4|11218.2|11217.5|11215.5|11214.9|251
1637827200000|2021-11-25 08:00:00|11215.9|11215.3|11216.9|11216.3|11217.7|11216.8|11214.9|11214.1|412
1637827500000|2021-11-25 08:05:00|11217|11216.4|11219.8|11219.2|11220.6|11219.9|11216.9|11216|438
1637827800000|2021-11-25 08:10:00|11219.7|11219.1|11219.9|11219.3|11222.2|11221.5|11217.5|11216.7|519
1637828100000|2021-11-25 08:15:00|11219.8|11219.2|11220.6|11220|11221.2|11220.6|11217.5|11216.8|541
1637828400000|2021-11-25 08:20:00|11220.5|11219.9|11219.3|11218.7|11221.6|11220.9|11219|11218.3|392
1637828700000|2021-11-25 08:25:00|11219.7|11218.8|11220.4|11219.8|11221.1|11220.4|11218|11217.2|511
1637829000000|2021-11-25 08:30:00|11220.3|11219.7|11222.3|11221.7|11222.6|11221.9|11218.9|11218.2|456
1637829300000|2021-11-25 08:35:00|11222.1|11221.5|11222.5|11221.6|11224.3|11223.7|11221.8|11221.1|419
1637829600000|2021-11-25 08:40:00|11222.4|11221.5|11222.5|11221.6|11222.7|11222|11221.4|11220.5|354
1637829900000|2021-11-25 08:45:00|11222.4|11221.5|11225.2|11224.6|11225.6|11224.7|11221.6|11220.7|354
1637830200000|2021-11-25 08:50:00|11225.1|11224.5|11223.7|11222.8|11225.4|11224.6|11222.7|11221.8|406
1637830500000|2021-11-25 08:55:00|11223.8|11222.9|11225.9|11225|11226.9|11226|11223.1|11222.2|514
1637830800000|2021-11-25 09:00:00|11226|11225.1|11224.1|11223.5|11226.7|11225.8|11223.3|11222.4|504
1637831100000|2021-11-25 09:05:00|11223.8|11223.2|11220.9|11220|11224.5|11223.8|11219.3|11218.7|514
1637831400000|2021-11-25 09:10:00|11220.8|11219.9|11217.2|11216.3|11222|11221.1|11216.9|11216|489
1637831700000|2021-11-25 09:15:00|11217.4|11216.5|11221.3|11220.4|11221.6|11220.7|11216.6|11215.7|510
1637832000000|2021-11-25 09:20:00|11221.4|11220.5|11224.1|11223.2|11224.3|11223.4|11221.4|11220.5|430
1637832300000|2021-11-25 09:25:00|11223.9|11223.3|11220.7|11219.8|11224.2|11223.6|11220|11219.4|344
1637832600000|2021-11-25 09:30:00|11220.6|11219.7|11220.6|11219.7|11222|11221.1|11219.2|11218.3|395
1637832900000|2021-11-25 09:35:00|11221|11220.1|11222|11221.1|11222.6|11221.9|11219|11218.3|421
1637833200000|2021-11-25 09:40:00|11221.9|11221|11223.7|11223.1|11223.8|11223.1|11220.9|11220.1|300
1637833500000|2021-11-25 09:45:00|11223.5|11222.9|11224.6|11224|11225.6|11225|11222.1|11221.2|359
1637833800000|2021-11-25 09:50:00|11224.7|11224.1|11224.7|11224.1|11225.8|11225.2|11223.7|11222.8|318
1637834100000|2021-11-25 09:55:00|11224.6|11224|11223.4|11222.8|11225.1|11224.3|11223.1|11222.3|332
1637834400000|2021-11-25 10:00:00|11223.1|11222.5|11223.2|11222.3|11225.5|11224.8|11222.5|11221.8|335
1637834700000|2021-11-25 10:05:00|11223.1|11222.2|11224.1|11223.2|11224.3|11223.5|11221.7|11220.8|375
1637835000000|2021-11-25 10:10:00|11224.3|11223.4|11226.7|11226.1|11228.3|11227.6|11224.1|11223.3|391
1637835300000|2021-11-25 10:15:00|11227|11226.4|11225.8|11225.2|11229.7|11229.1|11225.8|11225.2|473
1637835600000|2021-11-25 10:20:00|11225.9|11225.3|11223.8|11223.2|11226.1|11225.4|11222.8|11222.1|369
1637835900000|2021-11-25 10:25:00|11223.9|11223.3|11221.3|11220.4|11224|11223.4|11219.9|11219.2|328
1637836200000|2021-11-25 10:30:00|11221.6|11220.7|11220.8|11219.9|11223.3|11222.5|11220|11219.2|379
1637836500000|2021-11-25 10:35:00|11220.9|11220.3|11219.8|11219.2|11222.4|11221.5|11219.5|11218.6|332
1637836800000|2021-11-25 10:40:00|11219.9|11219.3|11220.5|11219.6|11220.7|11220|11218.4|11217.6|327
1637837100000|2021-11-25 10:45:00|11220.4|11219.5|11221.6|11220.7|11222.3|11221.6|11219.1|11218.2|445
1637837400000|2021-11-25 10:50:00|11221.8|11220.9|11221.9|11221.3|11223.5|11222.7|11221.3|11220.5|254
1637837700000|2021-11-25 10:55:00|11221.8|11221.2|11222.8|11221.9|11222.8|11222.1|11218.9|11218.2|286
1637838000000|2021-11-25 11:00:00|11222.6|11222|11221.7|11221.1|11224|11223.4|11221.5|11220.8|315
1637838300000|2021-11-25 11:05:00|11221.8|11221.2|11220.6|11219.7|11222.7|11222|11219.4|11218.8|338
1637838600000|2021-11-25 11:10:00|11220.7|11219.8|11219.2|11218.3|11221.7|11221|11218.9|11218.1|256
1637838900000|2021-11-25 11:15:00|11219.3|11218.4|11219.4|11218.5|11221.7|11220.9|11218.3|11217.6|383
1637839200000|2021-11-25 11:20:00|11219.5|11218.8|11220.5|11219.6|11220.7|11219.9|11217.3|11216.5|363
1637839500000|2021-11-25 11:25:00|11220.4|11219.9|11221.4|11220.8|11221.8|11221.2|11219.3|11218.5|449
1637839800000|2021-11-25 11:30:00|11221.3|11220.7|11220.1|11219.2|11221.9|11221.2|11220|11219.2|301
1637840100000|2021-11-25 11:35:00|11220|11219.4|11221.6|11221|11225.1|11224.4|11220|11219.1|415
1637840400000|2021-11-25 11:40:00|11221.9|11221.3|11221.5|11220.9|11223.6|11222.9|11221|11220.2|243
1637840700000|2021-11-25 11:45:00|11222|11221.4|11222.4|11221.5|11223.3|11222.7|11221.4|11220.7|242
1637841000000|2021-11-25 11:50:00|11222.2|11221.6|11219.2|11218.3|11222.7|11222|11218.2|11217.5|254
1637841300000|2021-11-25 11:55:00|11219.1|11218.5|11219.6|11218.7|11219.8|11219|11217.5|11216.7|401
1637841600000|2021-11-25 12:00:00|11219.3|11218.8|11220.2|11219.6|11221.2|11220.6|11217.6|11216.8|372
1637841900000|2021-11-25 12:05:00|11220.1|11219.5|11223.5|11222.9|11224.2|11223.5|11220|11219.4|404
1637842200000|2021-11-25 12:10:00|11223.4|11222.8|11223.9|11223.3|11224.5|11223.9|11222|11221.2|310
1637842500000|2021-11-25 12:15:00|11223.8|11223.2|11222.5|11221.6|11224.3|11223.6|11222.3|11221.6|327
1637842800000|2021-11-25 12:20:00|11222.3|11221.7|11221.8|11221.2|11222.9|11222|11221.6|11221|224
1637843100000|2021-11-25 12:25:00|11221.9|11221.3|11225.1|11224.2|11225.3|11224.4|11221.8|11221.2|279
1637843400000|2021-11-25 12:30:00|11225.2|11224.3|11228.9|11228|11230.3|11229.5|11225|11224.1|466
1637843700000|2021-11-25 12:35:00|11229|11228.1|11226.3|11225.7|11230.1|11229.2|11226|11225.3|415
1637844000000|2021-11-25 12:40:00|11226.2|11225.6|11224|11223.4|11227.5|11226.9|11223.8|11223.1|326
1637844300000|2021-11-25 12:45:00|11223.9|11223.3|11223.6|11223|11225.4|11224.7|11222.9|11222.2|342
1637844600000|2021-11-25 12:50:00|11223.7|11223.1|11220.4|11219.8|11225.5|11224.9|11220.3|11219.7|439
1637844900000|2021-11-25 12:55:00|11220.5|11219.9|11216.1|11215.5|11221.2|11220.6|11215.4|11214.7|504
1637845200000|2021-11-25 13:00:00|11216.4|11215.8|11220.1|11219.2|11220.2|11219.6|11216.4|11215.8|505
1637845500000|2021-11-25 13:05:00|11219.9|11219.3|11223|11222.1|11223.1|11222.2|11219.2|11218.5|432
1637845800000|2021-11-25 13:10:00|11223.1|11222.2|11223.1|11222.2|11223.8|11223|11219.7|11218.8|406
1637846100000|2021-11-25 13:15:00|11223|11222.1|11223.7|11223.1|11224.3|11223.7|11221.4|11220.8|483
1637846400000|2021-11-25 13:20:00|11223.8|11223.2|11223.1|11222.5|11224.7|11224|11222.6|11221.8|329
1637846700000|2021-11-25 13:25:00|11223|11222.4|11226.8|11225.9|11227.3|11226.5|11223|11222.4|420
1637847000000|2021-11-25 13:30:00|11226.7|11225.8|11221.1|11220.2|11227.3|11226.4|11221.1|11220.2|434
1637847300000|2021-11-25 13:35:00|11221|11220.1|11224.5|11223.9|11225.7|11225.1|11220.7|11219.9|395
1637847600000|2021-11-25 13:40:00|11224.7|11223.8|11223.5|11222.6|11226.4|11225.6|11221.9|11221.3|321
1637847900000|2021-11-25 13:45:00|11223.6|11222.7|11220.4|11219.8|11224.8|11223.9|11220.3|11219.6|360
1637848200000|2021-11-25 13:50:00|11220.5|11219.9|11217.5|11216.6|11221.4|11220.7|11217.3|11216.6|414
1637848500000|2021-11-25 13:55:00|11217.4|11216.5|11219.1|11218.5|11220.7|11220.1|11215.6|11214.8|499
1637848800000|2021-11-25 14:00:00|11219|11218.4|11219.9|11219.3|11222.7|11222|11218.2|11217.4|470
1637849100000|2021-11-25 14:05:00|11220.1|11219.5|11218.2|11217.6|11220.4|11219.8|11217.4|11216.6|362
1637849400000|2021-11-25 14:10:00|11218.1|11217.5|11218.1|11217.5|11219.6|11218.9|11217.2|11216.3|339
1637849700000|2021-11-25 14:15:00|11218|11217.4|11218.3|11217.4|11221.2|11220.3|11218|11217.1|399
1637850000000|2021-11-25 14:20:00|11218.4|11217.5|11219.5|11218.9|11219.5|11218.9|11218|11217.3|226
1637850300000|2021-11-25 14:25:00|11219.6|11219|11217.9|11217.3|11220|11219.1|11216.8|11216|336
1637850600000|2021-11-25 14:30:00|11217.8|11217.2|11216.7|11215.8|11219.3|11218.5|11216.5|11215.7|380
1637850900000|2021-11-25 14:35:00|11217.1|11216.2|11217.3|11216.4|11218.6|11217.9|11216.9|11216.2|327
1637851200000|2021-11-25 14:40:00|11217.2|11216.6|11216|11215.1|11219.3|11218.5|11215.9|11215|337
1637851500000|2021-11-25 14:45:00|11216.1|11215.2|11215.9|11215|11217.1|11216.4|11213.4|11212.7|420
1637851800000|2021-11-25 14:50:00|11216|11215.1|11215.4|11214.5|11217.4|11216.5|11214|11213.1|373
1637852100000|2021-11-25 14:55:00|11215.2|11214.3|11217.7|11217.1|11218|11217.2|11214.5|11213.6|389
1637852400000|2021-11-25 15:00:00|11217.9|11217|11214|11213.4|11217.9|11217|11213.9|11213.1|420
1637852700000|2021-11-25 15:05:00|11214.1|11213.5|11213.2|11212.3|11215.2|11214.3|11213.1|11212.2|327
1637853000000|2021-11-25 15:10:00|11213.1|11212.2|11212.6|11211.7|11215.5|11214.6|11211.8|11210.9|395
1637853300000|2021-11-25 15:15:00|11212.8|11212.2|11215.7|11215.1|11215.7|11215.1|11212.7|11211.8|458
1637853600000|2021-11-25 15:20:00|11215.8|11214.9|11213.2|11212.3|11215.8|11215.2|11212.8|11212.1|431
1637853900000|2021-11-25 15:25:00|11213|11212.4|11210.6|11210|11214.3|11213.5|11210.4|11209.5|336
1637854200000|2021-11-25 15:30:00|11210.5|11209.9|11209.6|11209|11211.4|11210.6|11209.5|11208.6|276
1637854500000|2021-11-25 15:35:00|11209.7|11209.1|11212.2|11211.6|11213.6|11212.7|11209.3|11208.5|355
1637854800000|2021-11-25 15:40:00|11212.1|11211.5|11209.8|11209.2|11212.2|11211.6|11208.6|11207.7|341
1637855100000|2021-11-25 15:45:00|11209.9|11209|11210.2|11209.3|11210.6|11209.8|11207.9|11207|338
1637855400000|2021-11-25 15:50:00|11210.4|11209.5|11212.6|11211.7|11212.7|11212|11208.8|11208|325
1637855700000|2021-11-25 15:55:00|11212.7|11211.8|11210.5|11209.6|11214.9|11214|11209|11208.3|668
1637856000000|2021-11-25 16:00:00|11210|11209.4|11212.8|11212.2|11213.9|11213.1|11209|11208.2|507
1637856300000|2021-11-25 16:05:00|11212.9|11212.3|11213.6|11212.7|11214|11213.3|11211.4|11210.5|360
1637856600000|2021-11-25 16:10:00|11213.7|11212.8|11213.4|11212.8|11214.4|11213.5|11213|11212.1|239
1637856900000|2021-11-25 16:15:00|11213.5|11212.9|11211.4|11210.5|11214.2|11213.4|11211.4|11210.5|320
1637857200000|2021-11-25 16:20:00|11211.5|11210.6|11212|11211.1|11212.5|11211.6|11211.2|11210.3|224
1637857500000|2021-11-25 16:25:00|11211.9|11211|11215.6|11214.7|11215.6|11214.7|11210.4|11209.5|254
1637857800000|2021-11-25 16:30:00|11215.4|11214.5|11214.2|11213.3|11215.7|11215|11213.9|11213|247
1637858100000|2021-11-25 16:35:00|11214.3|11213.4|11213.1|11212.2|11214.9|11214|11212.7|11211.8|224
1637858400000|2021-11-25 16:40:00|11212.9|11212.3|11212.7|11211.8|11214.2|11213.4|11212.4|11211.7|199
1637858700000|2021-11-25 16:45:00|11212.6|11211.7|11212.4|11211.5|11213.9|11213|11212.1|11211.4|142
1637859000000|2021-11-25 16:50:00|11212.6|11211.7|11215.7|11214.8|11215.8|11214.9|11212.4|11211.5|185
1637859300000|2021-11-25 16:55:00|11215.8|11214.9|11212.5|11211.6|11215.8|11214.9|11212|11211.1|287
1637859600000|2021-11-25 17:00:00|11212.2|11211.5|11212|11211.4|11212.8|11212.1|11209.5|11208.6|340
1637859900000|2021-11-25 17:05:00|11212.2|11211.3|11210.3|11209.4|11212.2|11211.5|11210|11209.1|162
1637860200000|2021-11-25 17:10:00|11210.4|11209.5|11211.1|11210.2|11211.8|11210.9|11209.8|11208.9|203
1637860500000|2021-11-25 17:15:00|11211|11210.1|11208.2|11207.3|11211.3|11210.5|11207.5|11206.6|227
1637860800000|2021-11-25 17:20:00|11208.3|11207.4|11208.8|11207.9|11209.4|11208.6|11207.4|11206.5|165
1637861100000|2021-11-25 17:25:00|11208.7|11207.8|11207.2|11206.3|11209.3|11208.4|11206.6|11205.7|245
1637861400000|2021-11-25 17:30:00|11207.4|11206.5|11208.6|11207.7|11208.6|11207.7|11206.8|11206|195
1637861700000|2021-11-25 17:35:00|11208.7|11207.8|11208.3|11207.4|11209.5|11208.6|11208.1|11207.1|135
1637862000000|2021-11-25 17:40:00|11208.2|11207.3|11210.1|11209.2|11210.1|11209.2|11207.7|11206.8|142
1637862300000|2021-11-25 17:45:00|11210|11209.1|11209.4|11208.5|11210.3|11209.4|11209.3|11208.4|145
1637862600000|2021-11-25 17:50:00|11209.3|11208.4|11210.8|11209.9|11210.9|11210|11208.6|11207.7|156
1637862900000|2021-11-25 17:55:00|11210.9|11210|11210|11209.1|11211.7|11210.8|11209.5|11208.6|220
1637863200000|2021-11-25 18:00:00|11210.1|11209.2|11212.7|11210.1|11214.1|11211.9|11210|11209.1|837
1637863500000|2021-11-25 18:05:00|11212.6|11210|11212.4|11210.3|11213.9|11211.3|11211.5|11208.9|1212
1637863800000|2021-11-25 18:10:00|11212.6|11210.4|11210.8|11209.1|11213|11210.9|11210.7|11209.1|458
1637864100000|2021-11-25 18:15:00|11210.9|11209.3|11210.2|11208|11211.2|11209.6|11209.1|11206.9|827
1637864400000|2021-11-25 18:20:00|11210|11207.9|11207.5|11205.4|11210.7|11208.3|11207.2|11205.1|1719
1637864700000|2021-11-25 18:25:00|11207.8|11205.6|11208.6|11205.4|11209.2|11206.6|11206.5|11204.2|672
1637865000000|2021-11-25 18:30:00|11208.7|11205.7|11208.9|11206.6|11209.5|11207.3|11207.2|11204.9|456
1637865300000|2021-11-25 18:35:00|11209|11206.7|11209|11207.1|11209.7|11208|11208.7|11206.3|353
1637865600000|2021-11-25 18:40:00|11208.9|11207|11209|11207.1|11209.4|11207.7|11208.7|11206.6|261
1637865900000|2021-11-25 18:45:00|11208.9|11207|11209.3|11207.7|11209.8|11208.1|11208.5|11206.7|267
1637866200000|2021-11-25 18:50:00|11209.2|11207.8|11210.3|11208.4|11210.9|11208.9|11208.9|11207.4|393
1637866500000|2021-11-25 18:55:00|11210.4|11208.2|11208.2|11206.7|11210.8|11208.5|11208|11206|535
1637866800000|2021-11-25 19:00:00|11208.1|11206.9|11209.3|11208.4|11210|11208.5|11208.1|11206.5|221
1637867100000|2021-11-25 19:05:00|11209.2|11208.3|11209|11207|11211|11209.1|11208.9|11206.6|779
1637867400000|2021-11-25 19:10:00|11209.1|11207.1|11209|11206.9|11209.4|11207.4|11208.7|11206.5|381
1637867700000|2021-11-25 19:15:00|11209.3|11207|11208.7|11206.9|11209.3|11207.3|11208.5|11206.5|227
1637868000000|2021-11-25 19:20:00|11208.6|11206.8|11209|11206.8|11209.4|11207.3|11208.3|11206.4|260
1637868300000|2021-11-25 19:25:00|11209.1|11207|11209|11206.8|11209.4|11207.4|11208.5|11206.4|343
1637868600000|2021-11-25 19:30:00|11208.9|11206.9|11209|11207.3|11209.5|11207.6|11208.5|11206.5|498
1637868900000|2021-11-25 19:35:00|11208.9|11207.2|11208.8|11207.3|11209.2|11207.4|11208.5|11206.9|325
1637869200000|2021-11-25 19:40:00|11208.9|11207.2|11209.2|11207.4|11209.3|11207.6|11208.4|11207|969
1637869500000|2021-11-25 19:45:00|11209.1|11207.3|11209.2|11207.4|11209.4|11207.7|11208.7|11207|1134
1637869800000|2021-11-25 19:50:00|11209.1|11207.3|11209|11207.6|11209.5|11208|11208.7|11207|1774
1637870100000|2021-11-25 19:55:00|11209.1|11207.4|11210.1|11208.9|11210.5|11209.4|11208.8|11207.1|1292
1637870400000|2021-11-25 20:00:00|11210.2|11209.2|11210.4|11208.6|11210.5|11209.2|11209.8|11207.7|347
1637870700000|2021-11-25 20:05:00|11210.3|11208.7|11209.9|11208.2|11210.3|11209|11209.6|11208|227
1637871000000|2021-11-25 20:10:00|11210|11208.4|11209.6|11207.8|11210.1|11208.7|11209.5|11207.7|281
1637871300000|2021-11-25 20:15:00|11209.7|11207.7|11210.3|11208.3|11210.4|11208.9|11209.5|11207.7|339
1637871600000|2021-11-25 20:20:00|11210.1|11208.2|11210.3|11208.1|11211|11208.9|11209.8|11207.9|340
1637871900000|2021-11-25 20:25:00|11210.2|11207.9|11210.5|11207.4|11210.8|11208.5|11209|11206.7|389
1637872200000|2021-11-25 20:30:00|11210.6|11207.3|11208.6|11206.6|11211.2|11208.3|11208.1|11206.1|585
1637872500000|2021-11-25 20:35:00|11208.4|11206.8|11208.5|11206.9|11209.6|11207.6|11207.9|11206.3|905
1637872800000|2021-11-25 20:40:00|11208.4|11206.8|11209.4|11208|11209.8|11208.4|11208|11206.5|486
1637873100000|2021-11-25 20:45:00|11209.5|11208.1|11209.3|11208|11209.8|11208.2|11209.1|11207.5|208
1637873400000|2021-11-25 20:50:00|11209.4|11207.9|11209.5|11207.9|11209.9|11208.4|11209.2|11207.6|309
1637873700000|2021-11-25 20:55:00|11209.4|11207.8|11208.7|11207.3|11209.8|11208.2|11208.5|11206.8|306
1637874000000|2021-11-25 21:00:00|11208.8|11207.2|11208.5|11206.9|11208.9|11207.3|11207.2|11205.4|425
1637874300000|2021-11-25 21:05:00|11208.6|11206.5|11207.6|11206.1|11208.9|11207.2|11207.1|11205.6|304
1637874600000|2021-11-25 21:10:00|11207.7|11206.2|11207.6|11206.3|11208.2|11206.8|11207.2|11205.7|263
1637874900000|2021-11-25 21:15:00|11207.7|11206.2|11210.1|11207.4|11210.5|11207.9|11207.2|11206.2|397
1637875200000|2021-11-25 21:20:00|11210|11207.6|11207.9|11205.8|11210.6|11207.7|11207.6|11205.5|389
1637875500000|2021-11-25 21:25:00|11207.7|11205.9|11207.4|11206.2|11208.1|11206.6|11207.2|11205.6|995
1637875800000|2021-11-25 21:30:00|11207.3|11206.4|11208.3|11206.2|11208.8|11206.5|11207.1|11205.1|863
1637876100000|2021-11-25 21:35:00|11208.4|11206.1|11212.6|11206.4|11214.4|11207.4|11207.4|11204.5|442
1637876400000|2021-11-25 21:40:00|11212.8|11206.3|11213.6|11206.6|11213.9|11206.9|11209.1|11204.4|356
1637876700000|2021-11-25 21:45:00|11213.1|11206.1|11212|11205|11214.2|11207.8|11211.1|11204.1|349
1637877000000|2021-11-25 21:50:00|11213|11206|11211.1|11204.3|11213.4|11206.4|11210.4|11204.1|254
1637877300000|2021-11-25 21:55:00|11211.8|11204.8|11212|11205.7|11213.1|11206.1|11210.9|11203.9|135
1637877600000|2021-11-25 22:00:00|11212.4|11205.8|11211.3|11204.6|11212.6|11205.9|11211.1|11204.3|46
1637877900000|2021-11-25 22:05:00|11210.6|11204.1|11210.7|11207.1|11213.8|11208.1|11209.4|11204.1|130
1637878200000|2021-11-25 22:10:00|11208.7|11204.9|11209.1|11205.9|11213.7|11206.8|11208|11202.7|218
1637878500000|2021-11-25 22:15:00|11209.5|11206.4|11209.1|11205.2|11211.9|11206.4|11208.2|11204.3|246
1637878800000|2021-11-25 22:20:00|11209|11205.1|11208.9|11205.6|11209.5|11205.8|11208.2|11203.9|239
1637879100000|2021-11-25 22:25:00|11208.8|11205.5|11214.8|11208.1|11216.8|11209.8|11208.6|11203.9|1043
1637879400000|2021-11-25 22:30:00|11214.5|11208.3|11210.8|11204.5|11215.3|11208.4|11210.4|11204.1|514
1637879700000|2021-11-25 22:35:00|11210.4|11205|11211.3|11204.8|11211.8|11205.6|11209.1|11204.5|254
1637880000000|2021-11-25 22:40:00|11211.2|11204.9|11211.7|11205.1|11212|11205.8|11210.6|11204|183
1637880300000|2021-11-25 22:45:00|11211.2|11205.2|11210.9|11205.7|11212.2|11206.2|11209.8|11204.5|263
1637880600000|2021-11-25 22:50:00|11211.1|11205.8|11210.6|11205.9|11211.7|11206.9|11209|11204.8|301
1637880900000|2021-11-25 22:55:00|11210.8|11205.8|11211.4|11205.2|11211.8|11206.8|11209.2|11204.8|281
1637881200000|2021-11-25 23:00:00|11211.1|11205.4|11209.1|11207|11211.2|11208|11208.5|11204.3|565
1637881500000|2021-11-25 23:05:00|11209.2|11206.6|11209|11207.7|11209.7|11207.9|11208.7|11206.3|308
1637881800000|2021-11-25 23:10:00|11209.1|11208.1|11211|11209.7|11211.6|11210.1|11208.6|11207.4|339
1637882100000|2021-11-25 23:15:00|11210.9|11209.8|11209.6|11208.7|11210.9|11209.8|11209|11208.1|111
1637882400000|2021-11-25 23:20:00|11209.7|11208.8|11210.8|11209.9|11211.3|11210.5|11209.4|11208.5|179
1637882700000|2021-11-25 23:25:00|11210.9|11210|11211.2|11210.3|11211.9|11211|11210.5|11209.7|160
1637883000000|2021-11-25 23:30:00|11211.1|11210.2|11212.7|11211.8|11212.8|11211.9|11211|11210.1|207
1637883300000|2021-11-25 23:35:00|11212.6|11211.7|11211.5|11210.6|11213.1|11212.2|11210.8|11209.9|177
1637883600000|2021-11-25 23:40:00|11211.4|11210.8|11211.5|11210.6|11213|11212.1|11210.7|11209.8|253
1637883900000|2021-11-25 23:45:00|11211.6|11210.7|11209.1|11208.2|11212.7|11211.8|11208.6|11207.7|235
1637884200000|2021-11-25 23:50:00|11209|11208.1|11208.5|11207.6|11210.2|11209.3|11208.5|11207.6|170
1637884500000|2021-11-25 23:55:00|11208.6|11207.7|11209.7|11208.8|11210|11209.1|11208|11207.1|179
1637884800000|2021-11-26 00:00:00|11209.5|11208.9|11212.5|11211.6|11212.5|11211.6|11208.3|11207.6|394
1637885100000|2021-11-26 00:05:00|11212.7|11211.8|11212.7|11211.8|11214.7|11213.8|11211.6|11210.8|608
1637885400000|2021-11-26 00:10:00|11212.6|11211.7|11211|11210.1|11213|11212.1|11208.7|11207.8|420
1637885700000|2021-11-26 00:15:00|11210.9|11210|11208.3|11207.7|11212.2|11211.3|11207.7|11206.8|376
1637886000000|2021-11-26 00:20:00|11208.4|11207.8|11214.9|11214|11216.3|11215.4|11207.3|11206.4|565
1637886300000|2021-11-26 00:25:00|11214.8|11213.9|11213.3|11212.4|11214.9|11214|11211.5|11210.6|415
1637886600000|2021-11-26 00:30:00|11213.2|11212.3|11217.5|11216.6|11217.7|11217|11213.1|11212.2|444
1637886900000|2021-11-26 00:35:00|11217.4|11216.5|11214.9|11214|11218|11217.1|11214.5|11213.7|401
1637887200000|2021-11-26 00:40:00|11215|11214.1|11216.4|11215.5|11218|11217.1|11215|11214.1|262
1637887500000|2021-11-26 00:45:00|11216.3|11215.4|11219.9|11219.3|11220.3|11219.5|11216.3|11215.4|337
1637887800000|2021-11-26 00:50:00|11220|11219.4|11218.2|11216.7|11225.5|11224.6|11215.9|11214.3|655
1637888100000|2021-11-26 00:55:00|11218|11217.1|11218.4|11217.5|11220.9|11220|11215.7|11215|604
1637888400000|2021-11-26 01:00:00|11218.5|11217.6|11220.1|11219.2|11220.4|11219.6|11214.6|11213.4|537
1637888700000|2021-11-26 01:05:00|11220|11219.4|11223.8|11222.9|11223.9|11223|11220|11219.3|466
1637889000000|2021-11-26 01:10:00|11223.7|11223.1|11222.2|11221.3|11223.7|11223.1|11220.8|11220.1|435
1637889300000|2021-11-26 01:15:00|11222.3|11221.4|11221.3|11220.4|11224.6|11223.9|11221.3|11220.4|508
1637889600000|2021-11-26 01:20:00|11221.4|11220.8|11221.3|11220.4|11225.3|11224.5|11221.2|11220.4|534
1637889900000|2021-11-26 01:25:00|11221.4|11220.5|11220.3|11219.4|11222.4|11221.5|11219.3|11218.4|508
1637890200000|2021-11-26 01:30:00|11220.2|11219.6|11219.3|11218.4|11220.3|11219.6|11218.1|11217.4|573
1637890500000|2021-11-26 01:35:00|11219.4|11218.5|11218.1|11217.5|11220.6|11219.9|11217.3|11216.6|481
1637890800000|2021-11-26 01:40:00|11218.2|11217.6|11217.6|11217|11219.2|11218.5|11216.9|11216.2|349
1637891100000|2021-11-26 01:45:00|11217.5|11216.9|11217.7|11216.8|11219.7|11218.9|11216.9|11216.2|384
1637891400000|2021-11-26 01:50:00|11217.6|11216.7|11216.7|11216.1|11219.5|11218.9|11215.6|11215|516
1637891700000|2021-11-26 01:55:00|11216.8|11216.2|11218.2|11217.6|11219|11218.3|11216.6|11215.7|507
1637892000000|2021-11-26 02:00:00|11218.1|11217.5|11216.3|11215.7|11218.6|11218|11215.9|11215.3|420
1637892300000|2021-11-26 02:05:00|11216.2|11215.6|11213.1|11212.2|11216.7|11216.1|11212.9|11212.2|296
1637892600000|2021-11-26 02:10:00|11213|11212.1|11215|11214.4|11216.6|11215.9|11212.7|11211.9|371
1637892900000|2021-11-26 02:15:00|11214.9|11214.3|11214.7|11214.1|11216.1|11215.3|11213.9|11213.2|509
1637893200000|2021-11-26 02:20:00|11214.8|11214.2|11213.6|11213|11215.3|11214.5|11213.4|11212.8|312
1637893500000|2021-11-26 02:25:00|11213.7|11213.1|11214.7|11214.1|11216.9|11216.1|11213.3|11212.6|454
1637893800000|2021-11-26 02:30:00|11214.6|11214|11216.6|11215.7|11217.7|11217.1|11214.5|11213.7|474
1637894100000|2021-11-26 02:35:00|11216.5|11215.6|11216.6|11215.7|11218.7|11218|11215.3|11214.5|479
1637894400000|2021-11-26 02:40:00|11216.5|11215.9|11216.2|11215.3|11218.8|11218|11216|11215.2|407
1637894700000|2021-11-26 02:45:00|11216.1|11215.2|11218.6|11217.7|11218.8|11218|11216|11215.2|352
1637895000000|2021-11-26 02:50:00|11218.5|11217.6|11221.7|11220.8|11222.2|11221.4|11217.9|11217.3|510
1637895300000|2021-11-26 02:55:00|11221.6|11220.7|11224|11223.4|11225.2|11224.5|11221.5|11220.7|625
1637895600000|2021-11-26 03:00:00|11224.1|11223.5|11226.2|11225.3|11227|11226.3|11221.9|11221.1|455
1637895900000|2021-11-26 03:05:00|11226.3|11225.4|11224.3|11223.7|11227.6|11227|11223.6|11223|518
1637896200000|2021-11-26 03:10:00|11224.5|11223.9|11225.2|11224.3|11226.4|11225.7|11224.2|11223.4|421
1637896500000|2021-11-26 03:15:00|11225.1|11224.2|11221.3|11220.7|11225.4|11224.6|11221.3|11220.5|305
1637896800000|2021-11-26 03:20:00|11221.4|11220.8|11222.1|11221.5|11222.3|11221.5|11220.9|11220.1|335
1637897100000|2021-11-26 03:25:00|11222.2|11221.6|11222.9|11222|11223.8|11223|11221.7|11220.8|341
1637897400000|2021-11-26 03:30:00|11222.8|11222.2|11220.8|11220.2|11223.3|11222.5|11219.9|11219|367
1637897700000|2021-11-26 03:35:00|11220.7|11220.1|11218.6|11217.7|11221.1|11220.4|11217.8|11217.2|362
1637898000000|2021-11-26 03:40:00|11218.5|11217.6|11220.6|11219.7|11220.8|11220.1|11217.8|11217|336
1637898300000|2021-11-26 03:45:00|11220.4|11219.5|11220.3|11219.4|11221.2|11220.5|11217.8|11217.1|388
1637898600000|2021-11-26 03:50:00|11220.2|11219.3|11221.3|11220.4|11221.9|11221|11220|11219.2|311
1637898900000|2021-11-26 03:55:00|11221.4|11220.5|11219.5|11218.6|11223.6|11222.7|11219.4|11218.5|460
1637899200000|2021-11-26 04:00:00|11219.6|11218.7|11219.6|11219|11220.9|11220.1|11219.4|11218.6|296
1637899500000|2021-11-26 04:05:00|11219.5|11218.9|11218.1|11217.5|11219.6|11219|11217.9|11217.2|222
1637899800000|2021-11-26 04:10:00|11218|11217.4|11219.6|11218.7|11219.8|11219|11218|11217.4|295
1637900100000|2021-11-26 04:15:00|11219.7|11218.8|11220.1|11219.5|11220.8|11220.1|11218.1|11217.3|376
1637900400000|2021-11-26 04:20:00|11220|11219.4|11222|11221.4|11224.6|11223.7|11220|11219.2|372
1637900700000|2021-11-26 04:25:00|11222.1|11221.5|11220.5|11219.6|11222.3|11221.5|11219.5|11218.6|331
1637901000000|2021-11-26 04:30:00|11220.3|11219.7|11221.4|11220.5|11221.8|11221.1|11219.8|11219|346
1637901300000|2021-11-26 04:35:00|11221.2|11220.6|11223.3|11222.7|11223.8|11223.1|11220.2|11219.3|341
1637901600000|2021-11-26 04:40:00|11223.2|11222.6|11222.4|11221.8|11223.5|11222.9|11222.1|11221.5|265
1637901900000|2021-11-26 04:45:00|11222.5|11221.9|11222|11221.4|11223.7|11223|11221.9|11221.3|208
1637902200000|2021-11-26 04:50:00|11221.9|11221.3|11221.6|11221|11222.8|11222.1|11221.3|11220.6|240
1637902500000|2021-11-26 04:55:00|11221.7|11221.1|11221.1|11220.5|11222.6|11222|11221|11220.3|317
1637902800000|2021-11-26 05:00:00|11221.2|11220.6|11223.4|11222.8|11223.7|11223|11221|11220.4|273
1637903100000|2021-11-26 05:05:00|11223.3|11222.7|11222.1|11221.5|11223.9|11223.1|11221.2|11220.6|288
1637903400000|2021-11-26 05:10:00|11222|11221.4|11223|11222.4|11223.6|11223|11221.4|11220.7|323
1637903700000|2021-11-26 05:15:00|11223.1|11222.2|11223.2|11222.6|11223.4|11222.6|11222.1|11221.4|234
1637904000000|2021-11-26 05:20:00|11223.4|11222.8|11223.3|11222.4|11223.7|11223.1|11222.4|11221.7|217
1637904300000|2021-11-26 05:25:00|11223.2|11222.6|11224.5|11223.6|11224.8|11224.1|11223|11222.2|203
1637904600000|2021-11-26 05:30:00|11224.4|11223.5|11225.8|11224.9|11227.9|11227.2|11224|11223.3|327
1637904900000|2021-11-26 05:35:00|11225.6|11225|11225.9|11225|11225.9|11225.2|11222.9|11222.1|351
1637905200000|2021-11-26 05:40:00|11225.7|11224.8|11227.5|11226.6|11227.7|11226.9|11225.5|11224.8|329
1637905500000|2021-11-26 05:45:00|11227.6|11226.7|11226.5|11225.6|11228.4|11227.6|11225.4|11224.5|367
1637905800000|2021-11-26 05:50:00|11226.3|11225.7|11225.5|11224.9|11227.3|11226.7|11225.1|11224.4|277
1637906100000|2021-11-26 05:55:00|11225.4|11224.8|11224.5|11223.6|11226|11225.3|11223.8|11223.1|462
1637906400000|2021-11-26 06:00:00|11224.4|11223.5|11225.1|11224.2|11226.5|11225.6|11223.7|11222.9|303
1637906700000|2021-11-26 06:05:00|11225|11224.1|11224.9|11224|11226.8|11225.9|11223.3|11222.4|315
1637907000000|2021-11-26 06:10:00|11225|11224.1|11222.8|11221.9|11225|11224.1|11221.6|11220.7|315
1637907300000|2021-11-26 06:15:00|11222.9|11222|11221.8|11220.9|11223.8|11222.9|11221.2|11220.4|392
1637907600000|2021-11-26 06:20:00|11221.7|11220.8|11222.7|11221.8|11223.7|11222.9|11221.2|11220.4|464
1637907900000|2021-11-26 06:25:00|11222.8|11221.9|11222.5|11221.9|11224|11223.2|11221.6|11220.9|502
1637908200000|2021-11-26 06:30:00|11222.7|11221.8|11222.4|11221.5|11225|11224.1|11221.7|11220.9|511
1637908500000|2021-11-26 06:35:00|11222.5|11221.6|11223.4|11222.5|11223.5|11222.8|11221.4|11220.7|418
1637908800000|2021-11-26 06:40:00|11223.2|11222.3|11229.3|11228.4|11229.3|11228.4|11223|11222.2|527
1637909100000|2021-11-26 06:45:00|11229.2|11228.3|11228.3|11227.4|11229.8|11228.9|11227|11226.1|376
1637909400000|2021-11-26 06:50:00|11228.2|11227.3|11230.9|11230|11233.5|11232.6|11227.9|11227|444
1637909700000|2021-11-26 06:55:00|11230.8|11229.9|11232.1|11231.2|11232.1|11231.3|11228.6|11227.8|487
1637910000000|2021-11-26 07:00:00|11231.8|11230.9|11229.9|11229.3|11231.9|11231|11228.1|11227.2|737
1637910300000|2021-11-26 07:05:00|11229.7|11229.1|11232.9|11232|11234.1|11233.2|11228.4|11227.6|873
1637910600000|2021-11-26 07:10:00|11232.7|11231.8|11238.2|11237.3|11245.2|11244.1|11232.5|11231.7|1036
1637910900000|2021-11-26 07:15:00|11238.1|11237.6|11238|11237.1|11239.9|11239.1|11233.1|11232.2|849
1637911200000|2021-11-26 07:20:00|11237.8|11236.9|11236.7|11235.8|11239.7|11238.9|11233.9|11233|760
1637911500000|2021-11-26 07:25:00|11236.9|11236|11235.9|11235|11238.6|11237.9|11234.3|11233.6|855
1637911800000|2021-11-26 07:30:00|11236|11235.1|11235.8|11234.9|11240.5|11239.7|11234.3|11233.4|955
1637912100000|2021-11-26 07:35:00|11235.9|11235|11231.9|11231|11237.7|11236.8|11231.3|11230.5|915
1637912400000|2021-11-26 07:40:00|11231.7|11231.3|11229.7|11228.8|11233.7|11232.8|11229.3|11228.4|921
1637912700000|2021-11-26 07:45:00|11229.6|11228.7|11241.8|11240.9|11244.7|11243.5|11229.5|11228.6|1078
1637913000000|2021-11-26 07:50:00|11241.9|11241|11241.4|11240.5|11244.3|11243.4|11239.6|11238.7|836
1637913300000|2021-11-26 07:55:00|11241.7|11240.8|11234.3|11233.7|11243.3|11242.4|11233.8|11233|922
1637913600000|2021-11-26 08:00:00|11234.4|11233.5|11237.4|11236.5|11239.1|11238.2|11230.6|11229.8|1242
1637913900000|2021-11-26 08:05:00|11237.5|11236.6|11240.4|11239.5|11244.3|11243.4|11234.3|11233.4|1170
1637914200000|2021-11-26 08:10:00|11240.5|11239.6|11241.6|11240.7|11243.2|11242.3|11235.1|11234.2|1061
1637914500000|2021-11-26 08:15:00|11241.7|11240.8|11248.5|11247.6|11248.6|11247.7|11240.6|11239.7|1105
1637914800000|2021-11-26 08:20:00|11248.6|11247.7|11267.9|11267|11271.5|11270.6|11248.2|11247.4|1510
1637915100000|2021-11-26 08:25:00|11267.8|11266.9|11270.2|11269.3|11272.2|11271.3|11262.1|11261.2|1236
1637915400000|2021-11-26 08:30:00|11270.3|11269.4|11277.5|11276.6|11279|11278.1|11269.6|11269|1268
1637915700000|2021-11-26 08:35:00|11277.6|11276.7|11274.8|11273.9|11279.6|11278.7|11273.3|11272.4|1248
1637916000000|2021-11-26 08:40:00|11274.7|11273.8|11263.5|11262.6|11275.9|11275.3|11263.2|11262.3|1308
1637916300000|2021-11-26 08:45:00|11263.6|11262.7|11261.9|11261|11264.2|11263.3|11257.6|11256.7|1165
1637916600000|2021-11-26 08:50:00|11261.8|11260.9|11252.2|11251.3|11262.9|11262|11251.6|11250.7|1012
1637916900000|2021-11-26 08:55:00|11252.3|11251.4|11249|11247.6|11254.1|11253.2|11242.6|11241.7|1269
1637917200000|2021-11-26 09:00:00|11248.9|11247.8|11260.2|11259.3|11260.4|11259.5|11247.8|11246.9|1075
1637917500000|2021-11-26 09:05:00|11260.3|11259.4|11268.1|11267.5|11268.4|11267.6|11259|11258.2|925
1637917800000|2021-11-26 09:10:00|11268.3|11267.4|11271.5|11270.6|11272.6|11271.7|11267.9|11267.2|1016
1637918100000|2021-11-26 09:15:00|11271.6|11270.7|11271.5|11270.6|11275.4|11274.5|11271.1|11270.5|1025
1637918400000|2021-11-26 09:20:00|11271.2|11270.3|11267.2|11266.6|11271.9|11271.3|11266.3|11265.5|951
1637918700000|2021-11-26 09:25:00|11267.3|11266.7|11270.9|11270|11273.2|11272.3|11266.6|11265.8|916
1637919000000|2021-11-26 09:30:00|11270.8|11269.9|11259.5|11258.9|11270.8|11269.9|11259.4|11258.5|930
1637919300000|2021-11-26 09:35:00|11259.8|11259|11264|11263.1|11264.5|11263.7|11258.5|11257.6|855
1637919600000|2021-11-26 09:40:00|11263.8|11262.9|11255.4|11254.8|11265.4|11264.5|11253.7|11252.9|937
1637919900000|2021-11-26 09:45:00|11255.7|11255.1|11262.2|11261.3|11264.3|11263.4|11255.7|11255.1|1116
1637920200000|2021-11-26 09:50:00|11262.1|11261.2|11262.8|11261.9|11265.5|11264.8|11261|11260.1|960
1637920500000|2021-11-26 09:55:00|11262.7|11261.8|11265.1|11264.2|11265.7|11264.8|11259.5|11258.6|906
1637920800000|2021-11-26 10:00:00|11264.9|11264.3|11263.9|11263|11265.9|11265.3|11261.7|11260.8|934
1637921100000|2021-11-26 10:05:00|11264.3|11263.4|11264.2|11263.3|11268.5|11267.6|11262.6|11261.7|940
1637921400000|2021-11-26 10:10:00|11264.3|11263.4|11260.3|11259.4|11265.5|11264.7|11258.5|11257.6|855
1637921700000|2021-11-26 10:15:00|11260.2|11259.3|11266.2|11265.6|11266.3|11265.6|11260.2|11259.3|840
1637922000000|2021-11-26 10:20:00|11266.7|11265.8|11269.2|11268.3|11269.4|11268.5|11264.6|11263.7|750
1637922300000|2021-11-26 10:25:00|11268.8|11268.2|11270.3|11269.4|11271.7|11270.8|11267|11266.1|746
1637922600000|2021-11-26 10:30:00|11270.2|11269.3|11279.7|11278.8|11279.8|11279.1|11269.7|11268.9|910
1637922900000|2021-11-26 10:35:00|11279.6|11278.7|11277.6|11276.7|11284.3|11283.6|11277.4|11276.6|912
1637923200000|2021-11-26 10:40:00|11277.7|11276.8|11279|11278.4|11281.2|11280.3|11276.9|11276|744
1637923500000|2021-11-26 10:45:00|11279.1|11278.5|11282.4|11281.5|11282.5|11281.8|11277.6|11276.7|811
1637923800000|2021-11-26 10:50:00|11282.3|11281.4|11283.7|11282.8|11285.2|11284.3|11280.1|11279.3|873
1637924100000|2021-11-26 10:55:00|11283.8|11282.9|11284.7|11283.8|11285.7|11284.8|11283.2|11282.3|748
1637924400000|2021-11-26 11:00:00|11284.8|11283.9|11285|11284.4|11290.4|11289.7|11284.3|11283.5|848
1637924700000|2021-11-26 11:05:00|11285.1|11284.2|11285.4|11284.5|11286.9|11286.2|11284.2|11283.4|904
1637925000000|2021-11-26 11:10:00|11285|11284.4|11286.5|11285.6|11287.5|11286.6|11284.1|11283.5|720
1637925300000|2021-11-26 11:15:00|11286.3|11285.7|11282.7|11281.8|11287.9|11287|11282.3|11281.6|625
1637925600000|2021-11-26 11:20:00|11282.6|11281.7|11285|11284.1|11287.5|11286.8|11281.6|11280.9|810
1637925900000|2021-11-26 11:25:00|11284.9|11284|11287.3|11286.4|11288.3|11287.4|11282.5|11281.6|714
1637926200000|2021-11-26 11:30:00|11287|11286.1|11292.2|11291.3|11295.9|11295.1|11286.2|11285.3|827
1637926500000|2021-11-26 11:35:00|11292.1|11291.2|11290.2|11289.3|11295.7|11294.8|11290.2|11289.3|837
1637926800000|2021-11-26 11:40:00|11289.5|11288.9|11285|11284.4|11289.7|11288.9|11284.4|11283.6|770
1637927100000|2021-11-26 11:45:00|11285.1|11284.2|11288.2|11287.3|11289.7|11288.8|11283.9|11283|717
1637927400000|2021-11-26 11:50:00|11288.1|11287.2|11287|11286.4|11290.4|11289.6|11285.9|11285.1|526
1637927700000|2021-11-26 11:55:00|11287.1|11286.2|11278.4|11277.5|11288|11287.1|11276.8|11275.9|698
1637928000000|2021-11-26 12:00:00|11278.3|11277.4|11281.4|11280.5|11282.1|11281.3|11278.1|11277.2|676
1637928300000|2021-11-26 12:05:00|11281.2|11280.6|11284.5|11283.6|11285.8|11284.9|11279.3|11278.6|586
1637928600000|2021-11-26 12:10:00|11284.4|11283.5|11279.4|11278.5|11287.6|11286.7|11279.1|11278.2|709
1637928900000|2021-11-26 12:15:00|11279.5|11278.6|11277.9|11277|11280.3|11279.6|11275.3|11274.6|924
1637929200000|2021-11-26 12:20:00|11277.7|11276.8|11277.9|11277|11279|11278.3|11274.4|11273.5|785
1637929500000|2021-11-26 12:25:00|11277.8|11276.9|11279.2|11278.3|11280.4|11279.5|11277.3|11276.4|510
1637929800000|2021-11-26 12:30:00|11279.1|11278.2|11277.4|11276.8|11281.3|11280.6|11277.3|11276.5|668
1637930100000|2021-11-26 12:35:00|11277.5|11276.6|11283.6|11283|11284.4|11283.5|11277.4|11276.6|801
1637930400000|2021-11-26 12:40:00|11283.8|11283.2|11289.4|11288.8|11289.9|11289.2|11281.5|11280.7|692
1637930700000|2021-11-26 12:45:00|11289.5|11288.9|11288.4|11287.5|11290.2|11289.6|11287.8|11287|603
1637931000000|2021-11-26 12:50:00|11288.2|11287.6|11289.7|11289.1|11292.2|11291.3|11287.8|11287|775
1637931300000|2021-11-26 12:55:00|11289.9|11289.3|11292.3|11291.4|11295.8|11295.1|11289.7|11288.8|858
1637931600000|2021-11-26 13:00:00|11292.2|11291.6|11286|11285.4|11292.2|11291.6|11284.3|11283.5|988
1637931900000|2021-11-26 13:05:00|11286.4|11285.8|11292.7|11291.8|11293.1|11292.3|11286.4|11285.5|877
1637932200000|2021-11-26 13:10:00|11292.4|11291.9|11291.7|11290.8|11293.9|11293|11286.8|11286|848
1637932500000|2021-11-26 13:15:00|11291.9|11291|11290.3|11289.4|11292.1|11291.2|11288.4|11287.6|754
1637932800000|2021-11-26 13:20:00|11290.2|11289.3|11287.9|11287|11292.5|11291.7|11287.8|11286.9|808
1637933100000|2021-11-26 13:25:00|11287.7|11286.8|11281|11280.1|11287.7|11286.8|11278.7|11277.9|1021
1637933400000|2021-11-26 13:30:00|11280.9|11280|11286|11285.1|11288.3|11287.4|11280.8|11279.9|846
1637933700000|2021-11-26 13:35:00|11285.9|11285|11289.3|11288.4|11289.5|11288.7|11284.6|11283.8|823
1637934000000|2021-11-26 13:40:00|11289.4|11288.5|11292.2|11291.6|11292.9|11292.1|11287.9|11287.2|762
1637934300000|2021-11-26 13:45:00|11292.1|11291.5|11293|11292.1|11294.5|11293.6|11289.2|11288.5|794
1637934600000|2021-11-26 13:50:00|11292.9|11292|11291.5|11290.9|11294.3|11293.5|11289|11288.1|852
1637934900000|2021-11-26 13:55:00|11291.3|11290.7|11293.6|11292.7|11297.3|11296.6|11290.4|11289.6|803
1637935200000|2021-11-26 14:00:00|11293.5|11292.6|11288.7|11288.1|11293.5|11292.6|11287.8|11286.9|922
1637935500000|2021-11-26 14:05:00|11288.8|11287.9|11292|11291.1|11292.2|11291.3|11286.3|11285.4|845
1637935800000|2021-11-26 14:10:00|11292.3|11291.4|11295.8|11294.9|11296.1|11295.3|11289.6|11288.9|887
1637936100000|2021-11-26 14:15:00|11295.7|11294.8|11289.6|11288.7|11296.1|11295.2|11288.7|11288|872
1637936400000|2021-11-26 14:20:00|11289.4|11288.5|11284.6|11284|11290.7|11290.1|11283.1|11282.2|727
1637936700000|2021-11-26 14:25:00|11285.2|11284.3|11288.9|11288|11289.6|11288.9|11283.4|11282.6|862
1637937000000|2021-11-26 14:30:00|11288.8|11287.9|11288.9|11288|11289.7|11288.9|11284.7|11283.8|1071
1637937300000|2021-11-26 14:35:00|11288.8|11287.9|11295.1|11294.2|11295.3|11294.4|11284.5|11283.7|1091
1637937600000|2021-11-26 14:40:00|11294.9|11294.3|11292.5|11291.6|11294.9|11294.3|11287.6|11286.7|1319
1637937900000|2021-11-26 14:45:00|11292.6|11291.7|11289.2|11288.3|11295.2|11294.5|11287.4|11286.5|1163
1637938200000|2021-11-26 14:50:00|11289.1|11288.2|11290.2|11289.3|11291|11290.1|11285|11284|1072
1637938500000|2021-11-26 14:55:00|11290.1|11289.2|11294.2|11293.6|11295.2|11294.6|11289.6|11288.7|1150
1637938800000|2021-11-26 15:00:00|11294|11293.3|11292.1|11291.2|11295.4|11294.6|11289.6|11288.7|1134
1637939100000|2021-11-26 15:05:00|11292.3|11291.4|11295.2|11294.3|11299.4|11298.3|11291|11290.1|1043
1637939400000|2021-11-26 15:10:00|11295|11294.4|11297.1|11296.2|11299|11298.1|11292.7|11292|1037
1637939700000|2021-11-26 15:15:00|11297.2|11296.3|11295.8|11294.9|11303.3|11302.4|11294.5|11293.9|1157
1637940000000|2021-11-26 15:20:00|11295.9|11295|11298|11297.1|11299.5|11298.7|11293.5|11292.7|1145
1637940300000|2021-11-26 15:25:00|11298.1|11297.2|11303.1|11302.2|11305.3|11304.6|11296.3|11295.4|941
1637940600000|2021-11-26 15:30:00|11303|11302.1|11300.3|11299.4|11303.9|11303.2|11297.9|11297|981
1637940900000|2021-11-26 15:35:00|11300.2|11299.6|11307.5|11306.9|11307.8|11307|11298.7|11298|955
1637941200000|2021-11-26 15:40:00|11307.6|11306.7|11309.3|11308.7|11310.1|11309.5|11307|11306.1|914
1637941500000|2021-11-26 15:45:00|11309.2|11308.6|11314.5|11313.6|11316|11315.4|11308.4|11307.6|1047
1637941800000|2021-11-26 15:50:00|11314.7|11313.8|11319|11318.1|11319.5|11318.7|11312.3|11311.4|1054
1637942100000|2021-11-26 15:55:00|11318.9|11318|11317.2|11316.3|11321.5|11320.7|11313.7|11312.8|1238
1637942400000|2021-11-26 16:00:00|11317.1|11316.2|11315.4|11314.5|11318.7|11317.8|11313.1|11312.4|1026
1637942700000|2021-11-26 16:05:00|11315.5|11314.6|11313|11312.1|11321.5|11320.6|11312.2|11311.3|936
1637943000000|2021-11-26 16:10:00|11313.1|11312.2|11317.4|11316.5|11320.2|11319.4|11311.9|11311|857
1637943300000|2021-11-26 16:15:00|11317.1|11316.2|11315.8|11314.7|11321.4|11320.6|11315.6|11314.6|819
1637943600000|2021-11-26 16:20:00|11315.6|11314.9|11316.7|11315.8|11317.5|11316.6|11313.6|11312.7|901
1637943900000|2021-11-26 16:25:00|11316.8|11315.9|11313.3|11312.4|11317.5|11316.7|11311.2|11310.4|987
1637944200000|2021-11-26 16:30:00|11313.2|11312.3|11314.1|11313.5|11315.3|11314.4|11311.3|11310.6|873
1637944500000|2021-11-26 16:35:00|11314|11313.4|11312.2|11311.3|11314.3|11313.5|11311.6|11310.7|785
1637944800000|2021-11-26 16:40:00|11312.3|11311.4|11308.6|11307.7|11313.6|11312.7|11302.5|11301.6|1149
1637945100000|2021-11-26 16:45:00|11308.5|11307.6|11307.4|11306.5|11311|11310.3|11306.9|11306|873
1637945400000|2021-11-26 16:50:00|11307.5|11306.6|11308.3|11307.4|11308.5|11307.9|11303.7|11302.8|842
1637945700000|2021-11-26 16:55:00|11308.2|11307.3|11301.6|11301|11308.3|11307.5|11300.5|11299.6|890
1637946000000|2021-11-26 17:00:00|11302.6|11302|11304.8|11303.9|11306.1|11305.2|11297|11296.1|762
1637946300000|2021-11-26 17:05:00|11304.7|11303.8|11297.5|11296.6|11304.9|11304|11297.1|11296.2|773
1637946600000|2021-11-26 17:10:00|11297.6|11296.7|11298|11297.1|11298.6|11297.7|11295.5|11294.6|647
1637946900000|2021-11-26 17:15:00|11297.9|11297|11295.1|11294.2|11298.2|11297.3|11294.6|11293.8|519
1637947200000|2021-11-26 17:20:00|11295.3|11294.4|11295.3|11294.7|11297.1|11296.2|11294.6|11293.7|459
1637947500000|2021-11-26 17:25:00|11295.5|11294.9|11293.4|11292.8|11296.6|11295.7|11293.4|11292.5|405
1637947800000|2021-11-26 17:30:00|11293.9|11293|11301.4|11300.5|11301.5|11300.8|11293.3|11292.6|596
1637948100000|2021-11-26 17:35:00|11301.1|11300.4|11299.4|11298.8|11301.1|11300.4|11298.6|11298|400
1637948400000|2021-11-26 17:40:00|11299.5|11298.6|11291.8|11290.9|11300.1|11299.5|11291.7|11290.9|538
1637948700000|2021-11-26 17:45:00|11291.7|11291.1|11295.5|11294.6|11295.5|11294.7|11291|11290.2|483
1637949000000|2021-11-26 17:50:00|11295.3|11294.7|11295.6|11294.7|11297.1|11296.2|11293.3|11292.5|582
1637949300000|2021-11-26 17:55:00|11295.7|11294.8|11304.1|11303.2|11306.5|11305.6|11295.7|11294.8|726
1637949600000|2021-11-26 18:00:00|11304|11303.1|11302.6|11301.7|11305.6|11304.7|11300|11299.1|974
1637949900000|2021-11-26 18:05:00|11302.7|11301.8|11305.3|11304.4|11306.3|11305.5|11302.3|11301.3|686
1637950200000|2021-11-26 18:10:00|11305.2|11304.3|11310.4|11305.8|11312.1|11310|11304.9|11301.9|731
1637950500000|2021-11-26 18:15:00|11310.6|11305.6|11308.2|11304.1|11311.3|11307.2|11304.5|11297.5|1793
1637950800000|2021-11-26 18:20:00|11308.3|11303.5|11307.3|11305|11311.2|11305.7|11306.7|11301.4|1182
1637951100000|2021-11-26 18:25:00|11307.4|11304.9|11311.2|11310|11313.3|11310.9|11307|11304.8|964
1637951400000|2021-11-26 18:30:00|11311.3|11310.1|11312.1|11310.7|11312.2|11310.8|11310.5|11309.1|412
1637951700000|2021-11-26 18:35:00|11312.2|11310.6|11312.2|11310.5|11312.4|11310.9|11310|11308.6|321
1637952000000|2021-11-26 18:40:00|11312.1|11310.4|11311.9|11310.5|11312.3|11310.8|11310.4|11308.6|804
1637952300000|2021-11-26 18:45:00|11312|11310.6|11310.7|11309.4|11312.4|11310.7|11310.3|11308.8|366
1637952600000|2021-11-26 18:50:00|11310.6|11309.5|11312.1|11310.2|11312.2|11310.7|11310.2|11308.3|404
1637952900000|2021-11-26 18:55:00|11312|11310.3|11310.1|11308.5|11313.4|11310.5|11309.3|11304.2|871
1637953200000|2021-11-26 19:00:00|11310|11308.4|11312.2|11310.8|11313.1|11311.2|11310|11308.2|785
1637953500000|2021-11-26 19:05:00|11312.6|11310.7|11312.3|11311.1|11312.8|11311.6|11311.5|11310.2|340
1637953800000|2021-11-26 19:10:00|11312.2|11311.3|11312.4|11310.7|11312.8|11311.4|11311.9|11310.7|216
1637954100000|2021-11-26 19:15:00|11312.6|11310.8|11315.9|11310.8|11318.2|11316|11312|11310|642
1637954400000|2021-11-26 19:20:00|11315.8|11310.7|11315.8|11314.5|11316.6|11314.8|11314.8|11310.4|408
1637954700000|2021-11-26 19:25:00|11315.5|11314.6|11314.8|11311.3|11316.4|11314.8|11313.8|11309.8|567
1637955000000|2021-11-26 19:30:00|11314.7|11311|11316.6|11315.3|11318.5|11315.3|11314.3|11310.6|575
1637955300000|2021-11-26 19:35:00|11316.5|11315.4|11321.3|11315.3|11322.2|11317.2|11316.2|11313.8|554
1637955600000|2021-11-26 19:40:00|11321|11315.4|11320|11316.9|11321.5|11317.5|11318.3|11314.4|852
1637955900000|2021-11-26 19:45:00|11320.1|11316.8|11320|11317.1|11321.2|11318.1|11319.9|11316.7|413
1637956200000|2021-11-26 19:50:00|11320.1|11317.2|11323.9|11317|11324.4|11321.3|11318.4|11315.8|657
1637956500000|2021-11-26 19:55:00|11323.8|11317.1|11319.5|11312.5|11324.3|11318.3|11318.1|11311.1|971
1637956800000|2021-11-26 20:00:00|11319.8|11312.7|11320|11313|11320.6|11313.7|11316|11311.2|837
1637957100000|2021-11-26 20:05:00|11319.9|11312.9|11321.7|11314.7|11323.3|11316.3|11319.2|11312.2|575
1637957400000|2021-11-26 20:10:00|11321.6|11314.6|11322.7|11315.7|11323.2|11316.2|11319.4|11313.6|550
1637957700000|2021-11-26 20:15:00|11322.5|11315.5|11320.4|11316.2|11323.1|11316.9|11319.4|11312.7|685
1637958000000|2021-11-26 20:20:00|11320.6|11316|11321.3|11317.4|11322.5|11317.4|11319.7|11315.6|561
1637958300000|2021-11-26 20:25:00|11321.7|11316.6|11321.4|11318|11322.6|11318.6|11319.9|11315.6|1006
1637958600000|2021-11-26 20:30:00|11322.1|11317.8|11321.1|11318|11323.5|11320.3|11319.6|11316.9|504
1637958900000|2021-11-26 20:35:00|11320.5|11317.9|11322.7|11321.8|11323.5|11321.9|11320.5|11317.6|471
1637959200000|2021-11-26 20:40:00|11322.8|11321.7|11323.3|11321.3|11323.5|11322|11322.6|11319.6|438
1637959500000|2021-11-26 20:45:00|11323.2|11321.4|11322.9|11320.9|11323.3|11321.4|11322.4|11320.5|272
1637959800000|2021-11-26 20:50:00|11323|11321.2|11323|11320.5|11323.4|11321.4|11322.5|11320.2|251
1637960100000|2021-11-26 20:55:00|11322.9|11320.6|11324.9|11323.1|11325.2|11323.3|11322.8|11320.3|597
1637960400000|2021-11-26 21:00:00|11325.1|11323.2|11329.3|11324.3|11332.4|11329|11325|11319.2|901
1637960700000|2021-11-26 21:05:00|11329.6|11325.6|11326.7|11319.7|11331.4|11328.6|11325|11318|404
1637961000000|2021-11-26 21:10:00|11327.3|11320.3|11328.5|11327.6|11332|11327.6|11326.5|11319.5|455
1637961300000|2021-11-26 21:15:00|11330.5|11324.6|11329.4|11325|11331.5|11327.9|11327.4|11324|361
1637961600000|2021-11-26 21:20:00|11329.8|11324.5|11328.8|11322.4|11330.8|11325.7|11328|11321.3|275
1637961900000|2021-11-26 21:25:00|11329.7|11323.9|11333|11326|11335.2|11328.2|11328.9|11321.9|213
1637962200000|2021-11-26 21:30:00|11333.1|11326.1|11326.2|11319.2|11335.8|11329|11323.1|11316.1|860
1637962500000|2021-11-26 21:35:00|11327.2|11320.2|11327.5|11320.5|11331.4|11324.4|11323.1|11316.1|297
1637962800000|2021-11-26 21:40:00|11328.3|11321.3|11328.2|11321.2|11334.9|11327.9|11323|11316|223
1637963100000|2021-11-26 21:45:00|11328.3|11321.3|11323.6|11316.6|11331.6|11324.6|11318|11311|278
1637963400000|2021-11-26 21:50:00|11319.8|11312.8|11326.6|11319.6|11334.2|11327.2|11319.8|11312.8|169
1637963700000|2021-11-26 21:55:00|11327.1|11320.1|11321.3|11314.3|11333.8|11326.8|11312.9|11305.9|265
1638133200000|2021-11-28 21:00:00|11305|11303.1|11305.9|11299|11309.8|11304.8|11298.8|11294.4|89
1638133500000|2021-11-28 21:05:00|11305.8|11298.3|11303.4|11301.5|11308.9|11301.7|11302.9|11296.9|49
1638133800000|2021-11-28 21:10:00|11303.3|11301.4|11304.3|11302.4|11306.4|11302.6|11303.2|11300.2|38
1638134100000|2021-11-28 21:15:00|11304.4|11302.5|11303.1|11301.2|11306.1|11302.7|11303.1|11298.7|53
1638134400000|2021-11-28 21:20:00|11305.6|11300.8|11307.9|11297.5|11310.1|11302.7|11303|11290|78
1638134700000|2021-11-28 21:25:00|11310.2|11297.9|11305.6|11295.5|11310.2|11298.7|11305.1|11294.5|38
1638135000000|2021-11-28 21:30:00|11306.7|11294.9|11305.6|11295.5|11310.2|11298.6|11305.1|11294.5|30
1638135300000|2021-11-28 21:35:00|11305.5|11295|11308.2|11297.7|11310.2|11298.4|11305|11294.9|39
1638135600000|2021-11-28 21:40:00|11310.2|11297.9|11305.9|11296.8|11310.2|11298.7|11305.1|11293.1|48
1638135900000|2021-11-28 21:45:00|11306.5|11297.3|11305.6|11295.5|11310.2|11298.4|11305.1|11294.2|40
1638136200000|2021-11-28 21:50:00|11306.7|11294.9|11309.1|11296.6|11310.2|11297.9|11305.5|11294.5|28
1638136500000|2021-11-28 21:55:00|11306|11296.2|11307.4|11299.7|11310.2|11299.8|11305.1|11293.9|36
1638136800000|2021-11-28 22:00:00|11307.5|11299.8|11310.6|11306|11314.6|11307|11302.9|11297.8|159
1638137100000|2021-11-28 22:05:00|11310.7|11305.9|11316.1|11309.1|11327.7|11319.7|11306.2|11300.7|163
1638137400000|2021-11-28 22:10:00|11316.4|11309.4|11318.7|11311.7|11325.1|11318.1|11309.2|11304.8|384
1638137700000|2021-11-28 22:15:00|11318.4|11311.4|11314.3|11307.3|11321.4|11314.4|11312.5|11305.5|289
1638138000000|2021-11-28 22:20:00|11314.4|11307.4|11313.5|11309|11326.1|11319.1|11313.5|11306.5|403
1638138300000|2021-11-28 22:25:00|11313.2|11308.7|11312.2|11309.8|11314.9|11310.2|11311.4|11307.2|322
1638138600000|2021-11-28 22:30:00|11312.5|11309.5|11312.2|11309|11316|11309.9|11311.2|11308|375
1638138900000|2021-11-28 22:35:00|11312|11308.9|11308.8|11304.1|11312.5|11309.1|11303.3|11296.3|693
1638139200000|2021-11-28 22:40:00|11309|11304.3|11307.1|11303.6|11310|11304.8|11306.7|11302.6|388
1638139500000|2021-11-28 22:45:00|11307.3|11303.5|11307.7|11302.2|11310.2|11303.8|11303.8|11299.5|443
1638139800000|2021-11-28 22:50:00|11308.1|11301.2|11308|11301.5|11309.8|11303.9|11306.1|11300.9|264
1638140100000|2021-11-28 22:55:00|11308.3|11301.3|11304.6|11297.6|11309.9|11304|11299.9|11294.7|647
1638140400000|2021-11-28 23:00:00|11303.5|11298.1|11300.6|11293.6|11304.4|11298.1|11293.5|11290.3|1370
1638140700000|2021-11-28 23:05:00|11300.4|11293.4|11292.7|11291.2|11301.1|11295.4|11292.7|11290.2|1316
1638141000000|2021-11-28 23:10:00|11292.9|11291|11284.5|11283.6|11293.2|11291.5|11281.3|11279.5|1166
1638141300000|2021-11-28 23:15:00|11284.8|11283.4|11284.9|11284|11288.3|11287.2|11283.3|11282.2|782
1638141600000|2021-11-28 23:20:00|11285|11283.9|11284.5|11283.6|11285.8|11284.7|11281.9|11281|837
1638141900000|2021-11-28 23:25:00|11284.6|11283.7|11289.7|11288.8|11290.2|11289.3|11284.5|11283.6|445
1638142200000|2021-11-28 23:30:00|11289.8|11288.9|11292.4|11291.5|11292.5|11291.6|11288.8|11287.9|402
1638142500000|2021-11-28 23:35:00|11292.5|11291.6|11289.3|11288.4|11293.6|11292.7|11289.2|11288.3|350
1638142800000|2021-11-28 23:40:00|11289.4|11288.5|11289.3|11288.4|11290.9|11290|11288|11287.3|341
1638143100000|2021-11-28 23:45:00|11289.4|11288.5|11291.9|11291|11292|11291.2|11289.3|11288.4|310
1638143400000|2021-11-28 23:50:00|11291.8|11290.9|11289.5|11288.6|11292|11291.1|11288.6|11287.7|262
1638143700000|2021-11-28 23:55:00|11289.4|11288.5|11293.1|11292.2|11293.2|11292.3|11289.3|11288.4|245
1638144000000|2021-11-29 00:00:00|11293|11292.1|11293.7|11292.8|11294.2|11293.4|11289.3|11288.4|571
1638144300000|2021-11-29 00:05:00|11293.6|11292.7|11292|11291.1|11293.9|11293|11287|11286.1|556
1638144600000|2021-11-29 00:10:00|11291.9|11291|11290.1|11289.2|11292.8|11292|11289.2|11288.6|508
1638144900000|2021-11-29 00:15:00|11290.2|11289.3|11295.4|11294.5|11295.4|11294.7|11290.1|11289.2|518
1638145200000|2021-11-29 00:20:00|11295.3|11294.4|11294.3|11293.7|11297.5|11296.7|11294|11293.4|436
1638145500000|2021-11-29 00:25:00|11294.1|11293.5|11290.4|11289.5|11294.8|11294.1|11289.7|11289|376
1638145800000|2021-11-29 00:30:00|11290.3|11289.4|11293.2|11292.6|11293.4|11292.7|11290|11289.3|367
1638146100000|2021-11-29 00:35:00|11293.3|11292.7|11294.2|11293.6|11295.3|11294.6|11292.9|11292|293
1638146400000|2021-11-29 00:40:00|11294.3|11293.7|11292.4|11291.8|11294.3|11293.7|11290.5|11289.8|344
1638146700000|2021-11-29 00:45:00|11292.5|11291.9|11291.4|11290.5|11293.6|11292.7|11290.7|11289.9|294
1638147000000|2021-11-29 00:50:00|11291.5|11290.6|11289.5|11288.6|11293|11292.2|11288.8|11287.9|482
1638147300000|2021-11-29 00:55:00|11289.4|11288.5|11289.8|11288.9|11291.3|11290.6|11287.6|11286.9|467
1638147600000|2021-11-29 01:00:00|11289.9|11289|11289.9|11289|11290.6|11289.9|11288.3|11287.4|476
1638147900000|2021-11-29 01:05:00|11290|11289.1|11286|11285.4|11290.1|11289.3|11286|11285.2|336
1638148200000|2021-11-29 01:10:00|11285.9|11285.3|11285.7|11285.1|11286.3|11285.7|11284.2|11283.4|329
1638148500000|2021-11-29 01:15:00|11285.8|11284.9|11286.6|11286|11287.4|11286.7|11284.8|11283.9|344
1638148800000|2021-11-29 01:20:00|11286.7|11286.1|11286.2|11285.6|11287.3|11286.5|11285.1|11284.3|325
1638149100000|2021-11-29 01:25:00|11286.3|11285.4|11288.2|11287.3|11288.3|11287.5|11285.1|11284.3|427
1638149400000|2021-11-29 01:30:00|11288|11287.1|11288.3|11287.7|11289.2|11288.5|11287.2|11286.4|295
1638149700000|2021-11-29 01:35:00|11288.2|11287.6|11287.8|11286.9|11289.5|11288.7|11287.3|11286.5|471
1638150000000|2021-11-29 01:40:00|11287.6|11287|11288.4|11287.8|11289.3|11288.4|11287.5|11286.8|341
1638150300000|2021-11-29 01:45:00|11288.3|11287.7|11287.4|11286.5|11288.7|11288|11286.4|11285.6|386
1638150600000|2021-11-29 01:50:00|11287.2|11286.6|11285.9|11285|11288|11287.2|11285|11284.3|423
1638150900000|2021-11-29 01:55:00|11286.2|11285.3|11284.6|11283.7|11286.2|11285.3|11283.2|11282.4|356
1638151200000|2021-11-29 02:00:00|11284.2|11283.6|11282.5|11281.6|11284.4|11283.7|11281.5|11280.8|397
1638151500000|2021-11-29 02:05:00|11282.4|11281.5|11279.5|11278.6|11282.6|11282|11278.5|11277.7|455
1638151800000|2021-11-29 02:10:00|11279.6|11278.7|11279.9|11279|11281.8|11280.9|11278.3|11277.4|455
1638152100000|2021-11-29 02:15:00|11279.8|11278.9|11283.5|11282.6|11283.5|11282.7|11278.8|11277.9|431
1638152400000|2021-11-29 02:20:00|11283.4|11282.5|11281.7|11280.8|11284|11283.4|11281|11280.2|369
1638152700000|2021-11-29 02:25:00|11281.3|11280.7|11280.4|11279.5|11282.4|11281.6|11278.3|11277.6|471
1638153000000|2021-11-29 02:30:00|11280.3|11279.4|11278.3|11277.4|11280.8|11279.9|11278.2|11277.4|336
1638153300000|2021-11-29 02:35:00|11278.1|11277.2|11278.4|11277.5|11278.5|11277.8|11277.3|11276.6|230
1638153600000|2021-11-29 02:40:00|11278.5|11277.6|11279.8|11278.9|11280.6|11279.8|11277.7|11277.1|255
1638153900000|2021-11-29 02:45:00|11279.7|11278.8|11278.5|11277.6|11280.8|11279.9|11278.2|11277.4|280
1638154200000|2021-11-29 02:50:00|11278.4|11277.5|11278.1|11277.5|11279.1|11278.4|11277.8|11277|350
1638154500000|2021-11-29 02:55:00|11278.3|11277.4|11283.2|11282.3|11283.4|11282.6|11277.7|11276.9|389
1638154800000|2021-11-29 03:00:00|11283.3|11282.4|11279.5|11278.9|11283.4|11282.5|11279.5|11278.8|353
1638155100000|2021-11-29 03:05:00|11279.6|11279|11280.2|11279.6|11280.9|11280|11279.1|11278.3|250
1638155400000|2021-11-29 03:10:00|11280.3|11279.7|11283|11282.4|11285.5|11284.6|11280.3|11279.4|376
1638155700000|2021-11-29 03:15:00|11282.9|11282.3|11281.7|11281.1|11283.7|11283|11281.4|11280.7|249
1638156000000|2021-11-29 03:20:00|11281.6|11281|11283.2|11282.6|11284.1|11283.5|11281.5|11280.9|318
1638156300000|2021-11-29 03:25:00|11283.3|11282.7|11282.2|11281.6|11283.7|11283|11281.8|11281.2|270
1638156600000|2021-11-29 03:30:00|11282.3|11281.7|11281.3|11280.4|11282.5|11281.7|11280.6|11280|283
1638156900000|2021-11-29 03:35:00|11281.2|11280.3|11279.6|11278.7|11281.4|11280.8|11279.5|11278.7|253
1638157200000|2021-11-29 03:40:00|11279.7|11278.8|11279.2|11278.6|11279.8|11279.1|11278.6|11277.9|321
1638157500000|2021-11-29 03:45:00|11279.3|11278.7|11279.1|11278.5|11279.6|11279|11278.5|11277.9|298
1638157800000|2021-11-29 03:50:00|11279.2|11278.6|11279.5|11278.9|11279.8|11279.1|11278.6|11278|302
1638158100000|2021-11-29 03:55:00|11279.7|11278.8|11281.4|11280.8|11281.4|11280.8|11279.6|11278.8|267
1638158400000|2021-11-29 04:00:00|11281.3|11280.7|11278.9|11278|11281.3|11280.7|11278.7|11278|230
1638158700000|2021-11-29 04:05:00|11278.8|11277.9|11279.7|11279.1|11280.3|11279.6|11278.6|11277.8|232
1638159000000|2021-11-29 04:10:00|11279.9|11279.3|11279.3|11278.4|11279.9|11279.3|11278.8|11278.2|224
1638159300000|2021-11-29 04:15:00|11279.4|11278.5|11279.2|11278.6|11279.8|11278.9|11277.9|11277|166
1638159600000|2021-11-29 04:20:00|11279.4|11278.5|11278.4|11277.5|11279.4|11278.6|11277.7|11276.9|239
1638159900000|2021-11-29 04:25:00|11278.3|11277.4|11277.6|11277|11278.4|11277.7|11277.3|11276.7|182
1638160200000|2021-11-29 04:30:00|11277.7|11277.1|11276.8|11275.9|11278.3|11277.7|11276.2|11275.6|258
1638160500000|2021-11-29 04:35:00|11276.9|11276|11277.3|11276.7|11277.8|11277.1|11276.6|11275.9|282
1638160800000|2021-11-29 04:40:00|11277.5|11276.9|11278.2|11277.6|11278.9|11278.2|11277.4|11276.6|238
1638161100000|2021-11-29 04:45:00|11278.3|11277.7|11278.5|11277.6|11279.4|11278.8|11277.6|11276.9|332
1638161400000|2021-11-29 04:50:00|11278.3|11277.7|11276.6|11276|11279|11278.4|11276|11275.2|286
1638161700000|2021-11-29 04:55:00|11276.5|11275.9|11273.3|11272.7|11276.6|11276|11273.3|11272.7|142
1638162000000|2021-11-29 05:00:00|11273.2|11272.4|11274.6|11274|11274.6|11274|11273|11272.3|242
1638162300000|2021-11-29 05:05:00|11274.5|11273.9|11275.3|11274.7|11275.9|11275.3|11274.1|11273.5|195
1638162600000|2021-11-29 05:10:00|11275.2|11274.6|11276.2|11275.6|11276.4|11275.6|11275.1|11274.5|168
1638162900000|2021-11-29 05:15:00|11276.1|11275.5|11278.3|11277.7|11279.4|11278.7|11276.1|11275.5|238
1638163200000|2021-11-29 05:20:00|11278.2|11277.6|11280.3|11279.7|11280.9|11280.2|11277.5|11276.8|289
1638163500000|2021-11-29 05:25:00|11280.2|11279.6|11282.4|11281.5|11282.7|11282|11278.9|11278.3|437
1638163800000|2021-11-29 05:30:00|11282.2|11281.3|11278.6|11277.7|11282.4|11281.5|11278.5|11277.6|367
1638164100000|2021-11-29 05:35:00|11278.7|11277.8|11279.7|11279.1|11279.7|11279.1|11277.8|11276.9|349
1638164400000|2021-11-29 05:40:00|11279.6|11279|11281.2|11280.6|11282.5|11281.9|11279.3|11278.6|236
1638164700000|2021-11-29 05:45:00|11281|11280.4|11282.9|11282.3|11283.7|11283.1|11281|11280.4|382
1638165000000|2021-11-29 05:50:00|11282.8|11282.2|11281.2|11280.6|11283.1|11282.3|11281.1|11280.5|360
1638165300000|2021-11-29 05:55:00|11281.1|11280.5|11278.4|11277.8|11281.3|11280.7|11277.2|11276.5|403
1638165600000|2021-11-29 06:00:00|11278.5|11277.5|11283.8|11283.2|11284.2|11283.5|11278.3|11277.5|507
1638165900000|2021-11-29 06:05:00|11283.5|11282.9|11284.4|11283.8|11284.9|11284.1|11282.5|11281.6|593
1638166200000|2021-11-29 06:10:00|11284.5|11283.9|11281.1|11280.5|11284.7|11283.9|11279.7|11279.1|520
1638166500000|2021-11-29 06:15:00|11281.2|11280.6|11281.2|11280.3|11285.7|11284.8|11280.5|11279.8|622
1638166800000|2021-11-29 06:20:00|11281.1|11280.2|11280.4|11279.5|11282|11281.1|11279.3|11278.4|568
1638167100000|2021-11-29 06:25:00|11280.3|11279.8|11281|11280.4|11281.5|11280.7|11278.6|11277.9|454
1638167400000|2021-11-29 06:30:00|11281.2|11280.3|11284.2|11283.3|11284.5|11283.8|11279.7|11279.1|643
1638167700000|2021-11-29 06:35:00|11284.3|11283.4|11282.6|11282|11284.3|11283.4|11281.5|11280.8|424
1638168000000|2021-11-29 06:40:00|11282.5|11281.9|11281.5|11280.9|11285.3|11284.6|11280.9|11280.2|414
1638168300000|2021-11-29 06:45:00|11281.6|11281|11280.4|11279.5|11283.6|11283|11280.2|11279.4|448
1638168600000|2021-11-29 06:50:00|11280.5|11279.6|11278.1|11277.2|11281.9|11281|11277.7|11276.9|503
1638168900000|2021-11-29 06:55:00|11278.2|11277.3|11272.8|11271.9|11278.7|11277.8|11271.8|11271|427
1638169200000|2021-11-29 07:00:00|11272.5|11271.6|11266.4|11265.5|11272.6|11271.7|11266|11265.1|793
1638169500000|2021-11-29 07:05:00|11266.3|11265.4|11266.1|11265.2|11266.7|11265.8|11264|11263.1|672
1638169800000|2021-11-29 07:10:00|11266|11265.1|11266.7|11265.8|11269|11268.1|11265.3|11264.4|684
1638170100000|2021-11-29 07:15:00|11266.6|11265.7|11268.3|11267.7|11270.4|11269.7|11265.1|11264.4|598
1638170400000|2021-11-29 07:20:00|11268.2|11267.6|11269.8|11268.9|11271.3|11270.4|11267.8|11267.1|634
1638170700000|2021-11-29 07:25:00|11269.4|11268.8|11268.8|11268.2|11271.2|11270.5|11268.7|11268|638
1638171000000|2021-11-29 07:30:00|11268.9|11268|11267.1|11266.2|11269|11268.3|11266.3|11265.6|616
1638171300000|2021-11-29 07:35:00|11267|11266.1|11268.4|11267.5|11271.1|11270.3|11266.4|11265.7|547
1638171600000|2021-11-29 07:40:00|11268.1|11267.6|11267.6|11266.7|11269.3|11268.4|11265.1|11264.5|565
1638171900000|2021-11-29 07:45:00|11267.7|11266.8|11268.5|11267.9|11269.3|11268.7|11265.4|11264.8|520
1638172200000|2021-11-29 07:50:00|11268.3|11267.7|11270.2|11269.6|11271.3|11270.6|11268.3|11267.7|626
1638172500000|2021-11-29 07:55:00|11270.3|11269.4|11264.5|11263.6|11270.7|11270.1|11261.9|11261.1|605
1638172800000|2021-11-29 08:00:00|11264.6|11263.7|11264.1|11263.5|11265.3|11264.4|11260.6|11259.9|892
1638173100000|2021-11-29 08:05:00|11263.6|11263|11261.8|11261.2|11265.6|11264.9|11261.3|11260.6|710
1638173400000|2021-11-29 08:10:00|11261.7|11261.1|11263.5|11262.9|11265.8|11264.9|11261.7|11260.9|664
1638173700000|2021-11-29 08:15:00|11263.6|11262.7|11267.3|11266.4|11268.3|11267.4|11261.7|11260.8|716
1638174000000|2021-11-29 08:20:00|11266.9|11266|11268.3|11267.7|11268.5|11267.9|11264.7|11263.9|734
1638174300000|2021-11-29 08:25:00|11268.4|11267.8|11268.1|11267.5|11270.4|11269.7|11266.8|11265.9|835
1638174600000|2021-11-29 08:30:00|11268|11267.4|11270.5|11269.6|11270.8|11270|11267.6|11266.9|769
1638174900000|2021-11-29 08:35:00|11270.4|11269.5|11272.6|11271.7|11273.1|11272.4|11269.6|11268.9|674
1638175200000|2021-11-29 08:40:00|11272.5|11271.6|11273.3|11272.7|11275|11274.4|11272.2|11271.4|599
1638175500000|2021-11-29 08:45:00|11273.5|11272.9|11271.5|11270.6|11274.2|11273.4|11267.8|11267.2|605
1638175800000|2021-11-29 08:50:00|11271.6|11271|11273.3|11272.7|11273.5|11272.8|11270.5|11269.9|671
1638176100000|2021-11-29 08:55:00|11273.2|11272.6|11277|11276.1|11277|11276.1|11273|11272.4|668
1638176400000|2021-11-29 09:00:00|11276.9|11276|11279.5|11278.6|11283.6|11282.8|11275.8|11274.9|814
1638176700000|2021-11-29 09:05:00|11279.1|11278.5|11277.2|11276.6|11280|11279.2|11275.6|11275|775
1638177000000|2021-11-29 09:10:00|11277.5|11276.9|11280.1|11279.5|11280.2|11279.6|11277.1|11276.5|536
1638177300000|2021-11-29 09:15:00|11280.3|11279.7|11288.6|11288|11289|11288.4|11280.2|11279.6|645
1638177600000|2021-11-29 09:20:00|11288.5|11287.9|11289.4|11288.8|11290.6|11290|11285.1|11284.5|727
1638177900000|2021-11-29 09:25:00|11289.3|11288.7|11285.4|11284.8|11289.8|11289.2|11284.9|11284.1|586
1638178200000|2021-11-29 09:30:00|11285.3|11284.7|11282.9|11282.3|11286.3|11285.7|11281.1|11280.5|570
1638178500000|2021-11-29 09:35:00|11282.8|11282.2|11280.3|11279.7|11285.8|11285.2|11279.4|11278.8|563
1638178800000|2021-11-29 09:40:00|11280.2|11279.6|11285.9|11285.3|11285.9|11285.3|11278.9|11278.2|563
1638179100000|2021-11-29 09:45:00|11285.8|11285.2|11288.8|11288.2|11290.8|11290.2|11284.5|11283.9|550
1638179400000|2021-11-29 09:50:00|11288.9|11288.3|11286.6|11286|11288.9|11288.3|11285.9|11285.3|456
1638179700000|2021-11-29 09:55:00|11286.7|11286.1|11286.6|11285.7|11287.4|11286.8|11285.3|11284.7|580
1638180000000|2021-11-29 10:00:00|11286.5|11285.6|11286.5|11285.6|11288.9|11288.3|11285.8|11285.1|559
1638180300000|2021-11-29 10:05:00|11286.6|11285.7|11286.1|11285.5|11288.4|11287.7|11284.3|11283.7|574
1638180600000|2021-11-29 10:10:00|11286.2|11285.6|11286.6|11286|11287.3|11286.7|11285.5|11284.9|389
1638180900000|2021-11-29 10:15:00|11286.7|11286.1|11286.4|11285.8|11286.9|11286.3|11284|11283.4|425
1638181200000|2021-11-29 10:20:00|11286.3|11285.7|11285.5|11284.9|11287|11286.4|11284.6|11284|448
1638181500000|2021-11-29 10:25:00|11285.4|11284.8|11291.2|11290.6|11291.5|11290.9|11285.4|11284.8|432
1638181800000|2021-11-29 10:30:00|11291.4|11290.8|11290.9|11290.3|11291.6|11291|11289.4|11288.8|353
1638182100000|2021-11-29 10:35:00|11290.8|11290.2|11292.2|11291.6|11293.1|11292.5|11290.6|11290|174
1638182400000|2021-11-29 10:40:00|11293.4|11292.8|11291|11290.4|11294.3|11293.7|11290.5|11289.9|390
1638182700000|2021-11-29 10:45:00|11291.1|11290.5|11285|11284.4|11291.3|11290.7|11284.6|11284|498
1638183000000|2021-11-29 10:50:00|11285.1|11284.5|11287.3|11286.4|11287.6|11287|11284.6|11284|374
1638183300000|2021-11-29 10:55:00|11287.2|11286.3|11285.2|11284.6|11288.2|11287.6|11282|11281.4|460
1638183600000|2021-11-29 11:00:00|11285.3|11284.7|11288.2|11287.6|11288.6|11288|11285.3|11284.7|547
1638183900000|2021-11-29 11:05:00|11288.3|11287.7|11289.2|11288.6|11290.2|11289.6|11287.9|11287.3|455
1638184200000|2021-11-29 11:10:00|11289.3|11288.7|11290.8|11290.2|11290.9|11290.3|11287.8|11287.2|339
1638184500000|2021-11-29 11:15:00|11290.7|11290.1|11291.1|11290.5|11291.5|11290.9|11289.9|11289.3|375
1638184800000|2021-11-29 11:20:00|11291.2|11290.6|11291.1|11290.5|11292.1|11291.5|11290.4|11289.8|366
1638185100000|2021-11-29 11:25:00|11291|11290.4|11291.7|11291.1|11292.4|11291.8|11290.9|11290.3|335
1638185400000|2021-11-29 11:30:00|11291.6|11291|11292.2|11291.6|11292.9|11292.3|11290.4|11289.8|443
1638185700000|2021-11-29 11:35:00|11292.3|11291.7|11292.1|11291.5|11293.1|11292.5|11291|11290.3|362
1638186000000|2021-11-29 11:40:00|11292.2|11291.6|11292.1|11291.5|11293|11292.4|11291.2|11290.6|369
1638186300000|2021-11-29 11:45:00|11292|11291.4|11294.1|11293.5|11294.2|11293.6|11292|11291.4|365
1638186600000|2021-11-29 11:50:00|11294|11293.4|11294.3|11293.7|11295.2|11294.6|11293.1|11292.5|334
1638186900000|2021-11-29 11:55:00|11294.4|11293.8|11292.5|11291.9|11295.2|11294.6|11290.5|11289.9|447
1638187200000|2021-11-29 12:00:00|11292.6|11292|11291.2|11290.6|11294|11293.4|11290.3|11289.7|417
1638187500000|2021-11-29 12:05:00|11291.1|11290.5|11292.4|11291.8|11293.2|11292.6|11290.7|11290.1|409
1638187800000|2021-11-29 12:10:00|11292.5|11291.9|11291.7|11291.1|11293.2|11292.6|11291.1|11290.5|384
1638188100000|2021-11-29 12:15:00|11291.8|11291.2|11293.9|11293.3|11294.2|11293.4|11291.1|11290.5|434
1638188400000|2021-11-29 12:20:00|11294|11293.4|11293|11292.4|11294.4|11293.8|11291.3|11290.7|577
1638188700000|2021-11-29 12:25:00|11293.3|11292.7|11286.5|11285.9|11293.5|11292.9|11286.4|11285.8|576
1638189000000|2021-11-29 12:30:00|11286.4|11285.8|11284.2|11283.6|11288.5|11287.9|11283.1|11282.5|471
1638189300000|2021-11-29 12:35:00|11284.1|11283.5|11286.2|11285.6|11286.3|11285.7|11283.1|11282.5|318
1638189600000|2021-11-29 12:40:00|11286.1|11285.5|11285.3|11284.7|11287.7|11287.1|11284.1|11283.5|331
1638189900000|2021-11-29 12:45:00|11285.4|11284.8|11287.4|11286.8|11287.8|11287.2|11284.8|11284.2|327
1638190200000|2021-11-29 12:50:00|11287.5|11286.9|11286.6|11286|11288.9|11288.3|11286.1|11285.5|391
1638190500000|2021-11-29 12:55:00|11286.5|11285.9|11280.2|11279.3|11289.2|11288.6|11278.9|11278.1|682
1638190800000|2021-11-29 13:00:00|11279.9|11279|11278.9|11278.3|11283.5|11282.9|11278.5|11277.9|794
1638191100000|2021-11-29 13:05:00|11279|11278.4|11277.5|11276.9|11279.8|11279.1|11277.3|11276.7|621
1638191400000|2021-11-29 13:10:00|11277.4|11276.8|11275.3|11274.7|11279.8|11279.2|11274.9|11274.3|627
1638191700000|2021-11-29 13:15:00|11275.5|11274.9|11277.1|11276.5|11279.7|11279.1|11275.4|11274.8|718
1638192000000|2021-11-29 13:20:00|11277.6|11276.7|11278.9|11278.3|11281.5|11280.9|11276.6|11275.9|688
1638192300000|2021-11-29 13:25:00|11278.8|11278.2|11278.5|11277.9|11279.9|11279.3|11277|11276.4|559
1638192600000|2021-11-29 13:30:00|11278.6|11278|11277.7|11277.1|11280.4|11279.8|11277.1|11276.4|615
1638192900000|2021-11-29 13:35:00|11277.5|11276.9|11281.2|11280.6|11282.7|11281.8|11277.3|11276.7|815
1638193200000|2021-11-29 13:40:00|11281.3|11280.7|11282.3|11281.4|11284.7|11284|11280.6|11280|642
1638193500000|2021-11-29 13:45:00|11282.4|11281.5|11274.1|11273.5|11282.4|11281.5|11274|11273.3|678
1638193800000|2021-11-29 13:50:00|11274.2|11273.6|11272.4|11271.8|11275.2|11274.6|11269.7|11268.9|681
1638194100000|2021-11-29 13:55:00|11272.3|11271.7|11262.7|11262.1|11272.6|11272|11262.1|11261.5|753
1638194400000|2021-11-29 14:00:00|11263.1|11262.5|11264.8|11264.2|11266.5|11265.6|11259|11258.2|896
1638194700000|2021-11-29 14:05:00|11264.9|11264.3|11265|11264.4|11268.1|11267.5|11264.7|11264.1|672
1638195000000|2021-11-29 14:10:00|11265.1|11264.5|11267.3|11266.7|11269.1|11268.5|11264.2|11263.5|838
1638195300000|2021-11-29 14:15:00|11267.2|11266.6|11267.3|11266.7|11269.3|11268.7|11264.4|11263.8|542
1638195600000|2021-11-29 14:20:00|11267.4|11266.8|11269.7|11269.1|11272.1|11271.5|11266.4|11265.8|637
1638195900000|2021-11-29 14:25:00|11269.6|11269|11270.4|11269.5|11271.5|11270.9|11267.6|11267|693
1638196200000|2021-11-29 14:30:00|11270.3|11269.7|11266.1|11265.5|11271.2|11270.6|11264.3|11263.7|943
1638196500000|2021-11-29 14:35:00|11266.3|11265.7|11270.6|11270|11272.2|11271.6|11266.1|11265.5|935
1638196800000|2021-11-29 14:40:00|11270.5|11269.9|11270.3|11269.4|11271.9|11271.3|11269|11268.3|841
1638197100000|2021-11-29 14:45:00|11270.1|11269.5|11268.7|11268.1|11275.8|11274.9|11268.2|11267.6|863
1638197400000|2021-11-29 14:50:00|11268.6|11268|11264.5|11263.9|11271.1|11270.5|11263.4|11262.8|843
1638197700000|2021-11-29 14:55:00|11264.6|11264|11261.3|11260.7|11265.5|11264.7|11258.8|11257.6|926
1638198000000|2021-11-29 15:00:00|11261.2|11260.6|11265.8|11265.2|11266.7|11265.9|11260.1|11259.5|1013
1638198300000|2021-11-29 15:05:00|11265.5|11264.9|11274.6|11273.7|11276|11275.4|11264.8|11264.2|810
1638198600000|2021-11-29 15:10:00|11274.5|11273.9|11271|11270.4|11276|11275.4|11270.5|11269.9|737
1638198900000|2021-11-29 15:15:00|11271.2|11270.6|11268.9|11268.3|11272.9|11272.3|11268|11267.3|747
1638199200000|2021-11-29 15:20:00|11269.1|11268.5|11268.4|11267.8|11270.2|11269.6|11266.9|11266.3|651
1638199500000|2021-11-29 15:25:00|11268.3|11267.7|11265.6|11264.7|11270.3|11269.7|11263.1|11262.3|724
1638199800000|2021-11-29 15:30:00|11265.3|11264.5|11265.2|11264.6|11266.7|11265.8|11261.7|11261|801
1638200100000|2021-11-29 15:35:00|11265.1|11264.5|11265.8|11265.2|11266.7|11266|11260.7|11259.9|788
1638200400000|2021-11-29 15:40:00|11266.1|11265.5|11265.9|11265.3|11266.9|11266.2|11262.3|11261.7|596
1638200700000|2021-11-29 15:45:00|11266|11265.4|11266.7|11266.1|11269.1|11268.3|11265.1|11264.5|547
1638201000000|2021-11-29 15:50:00|11266.8|11266.2|11270|11269.4|11271.1|11270.5|11265.8|11265|623
1638201300000|2021-11-29 15:55:00|11270.1|11269.5|11266.7|11266.1|11270.6|11270|11266.4|11265.8|918
1638201600000|2021-11-29 16:00:00|11266.6|11266|11267.9|11267.3|11271.6|11271|11266.4|11265.8|764
1638201900000|2021-11-29 16:05:00|11267.6|11267|11266.8|11266.2|11271.1|11270.4|11266.3|11265.7|569
1638202200000|2021-11-29 16:10:00|11266.9|11266.3|11269.4|11268.8|11270.1|11269.5|11266.7|11266.1|453
1638202500000|2021-11-29 16:15:00|11269.3|11268.7|11270.2|11269.6|11271.9|11271.2|11267.3|11266.7|483
1638202800000|2021-11-29 16:20:00|11270.3|11269.7|11270.8|11270.2|11271.3|11270.7|11267.3|11266.7|535
1638203100000|2021-11-29 16:25:00|11270.9|11270.3|11269|11268.4|11271|11270.4|11268|11267.4|483
1638203400000|2021-11-29 16:30:00|11268.9|11268.3|11267.7|11267.1|11271.7|11271.1|11266.1|11265.5|601
1638203700000|2021-11-29 16:35:00|11267.8|11267.2|11265.9|11265.3|11268.3|11267.7|11265.2|11264.6|511
1638204000000|2021-11-29 16:40:00|11265.7|11265.1|11266.1|11265.5|11266.6|11266|11265.1|11264.5|350
1638204300000|2021-11-29 16:45:00|11266.2|11265.6|11261|11260.1|11266.4|11265.8|11260.7|11259.9|352
1638204600000|2021-11-29 16:50:00|11261.1|11260.2|11263.8|11262.9|11264.7|11264.1|11259.2|11258.5|629
1638204900000|2021-11-29 16:55:00|11263.6|11263|11262.7|11261.8|11265.1|11264.3|11261.5|11260.7|554
1638205200000|2021-11-29 17:00:00|11262.8|11261.9|11263|11262.4|11264.8|11264.2|11259|11258.4|438
1638205500000|2021-11-29 17:05:00|11263.1|11262.5|11265.3|11264.7|11266.5|11265.9|11263.1|11262.5|259
1638205800000|2021-11-29 17:10:00|11265.4|11264.8|11264|11263.4|11266|11265.4|11262.5|11261.9|391
1638206100000|2021-11-29 17:15:00|11264.4|11263.8|11263.9|11263.3|11265.1|11264.4|11263.2|11262.6|358
1638206400000|2021-11-29 17:20:00|11263.8|11263.2|11265.7|11265.1|11266.5|11265.8|11263.6|11262.8|416
1638206700000|2021-11-29 17:25:00|11265.6|11265|11266.1|11265.5|11267.8|11267|11265.2|11264.6|341
1638207000000|2021-11-29 17:30:00|11266.2|11265.6|11267.5|11266.9|11268.3|11267.7|11265.8|11265.2|381
1638207300000|2021-11-29 17:35:00|11267.6|11267|11268.3|11267.7|11268.4|11267.8|11264.7|11264.1|339
1638207600000|2021-11-29 17:40:00|11268.4|11267.8|11268.7|11268.1|11269.9|11269|11267.4|11266.8|246
1638207900000|2021-11-29 17:45:00|11268.4|11267.8|11268.9|11268.3|11269.3|11268.6|11267.8|11267.2|280
1638208200000|2021-11-29 17:50:00|11268.8|11268.2|11268.9|11268.3|11270.5|11269.9|11268.5|11267.9|252
1638208500000|2021-11-29 17:55:00|11268.8|11268.2|11268.4|11267.8|11269.9|11269.3|11268.4|11267.8|267
1638208800000|2021-11-29 18:00:00|11268.5|11267.9|11271.1|11270.5|11271.4|11270.8|11268.4|11267.8|288
1638209100000|2021-11-29 18:05:00|11271|11270.4|11272.6|11271.7|11272.9|11272.3|11270.4|11269.8|273
1638209400000|2021-11-29 18:10:00|11272.5|11271.9|11271.2|11270.6|11273.5|11272.9|11271|11270.4|231
1638209700000|2021-11-29 18:15:00|11271.6|11271|11273.3|11272.7|11273.4|11272.8|11270.8|11270.2|210
1638210000000|2021-11-29 18:20:00|11273.2|11272.6|11274.5|11273.9|11275.1|11274.3|11272.9|11272.3|333
1638210300000|2021-11-29 18:25:00|11274.6|11274|11274.6|11274|11275.9|11275.3|11274.5|11273.9|321
1638210600000|2021-11-29 18:30:00|11274.5|11273.9|11274.9|11274.3|11275.2|11274.6|11273|11272.4|275
1638210900000|2021-11-29 18:35:00|11275|11274.4|11271.4|11270.8|11275|11274.4|11271.2|11270.6|260
1638211200000|2021-11-29 18:40:00|11271.5|11270.9|11270.9|11270.3|11272.2|11271.6|11270.8|11270.2|278
1638211500000|2021-11-29 18:45:00|11271.1|11270.5|11268.4|11267.8|11271.2|11270.6|11268.4|11267.8|219
1638211800000|2021-11-29 18:50:00|11268.3|11267.7|11268.8|11268.2|11269|11268.4|11267.9|11267.2|237
1638212100000|2021-11-29 18:55:00|11268.9|11268.3|11267.9|11267.3|11268.9|11268.3|11267.7|11267.1|264
1638212400000|2021-11-29 19:00:00|11267.8|11267.2|11266.3|11265.7|11268|11267.4|11265.9|11265.3|273
1638212700000|2021-11-29 19:05:00|11266.4|11265.8|11266.7|11266.1|11266.9|11266.3|11265.8|11265.2|226
1638213000000|2021-11-29 19:10:00|11266.8|11266.2|11267.9|11267.3|11268|11267.4|11266.8|11266.2|264
1638213300000|2021-11-29 19:15:00|11268|11267.4|11268.4|11267.8|11269.3|11268.6|11268|11267.4|245
1638213600000|2021-11-29 19:20:00|11268.5|11267.9|11270.4|11269.8|11270.4|11269.8|11268.4|11267.8|270
1638213900000|2021-11-29 19:25:00|11270.5|11269.9|11269.4|11268.8|11270.6|11270|11268.8|11268.2|275
1638214200000|2021-11-29 19:30:00|11269.6|11269|11270.8|11270.2|11271.4|11270.8|11269.3|11268.7|315
1638214500000|2021-11-29 19:35:00|11270.9|11270.3|11270.2|11269.6|11271|11270.4|11269.7|11269.1|302
1638214800000|2021-11-29 19:40:00|11270.3|11269.7|11271.5|11270.9|11271.5|11270.9|11269.6|11269|310
1638215100000|2021-11-29 19:45:00|11271.4|11270.8|11272.9|11272.3|11272.9|11272.3|11271.2|11270.5|272
1638215400000|2021-11-29 19:50:00|11272.8|11272.2|11273.3|11272.7|11274.3|11273.6|11272.7|11272.1|297
1638215700000|2021-11-29 19:55:00|11273.4|11272.8|11273.7|11273.1|11275.9|11275.3|11273.3|11272.7|394
1638216000000|2021-11-29 20:00:00|11273.9|11273.3|11276.4|11275.8|11276.8|11276.2|11273.6|11273|432
1638216300000|2021-11-29 20:05:00|11276.3|11275.7|11279.8|11279.2|11280.2|11279.6|11276|11275.2|342
1638216600000|2021-11-29 20:10:00|11279.9|11279.3|11282.2|11281.6|11282.3|11281.7|11279.4|11278.8|356
1638216900000|2021-11-29 20:15:00|11282.1|11281.5|11280.8|11280.2|11282.3|11281.7|11280.1|11279.5|274
1638217200000|2021-11-29 20:20:00|11280.7|11280.1|11280.2|11279.6|11281.3|11280.7|11280.1|11279.5|277
1638217500000|2021-11-29 20:25:00|11280.3|11279.7|11281|11280.4|11282.1|11281.5|11279.8|11279.2|308
1638217800000|2021-11-29 20:30:00|11280.7|11280.1|11280.8|11280.2|11281.7|11281|11280.2|11279.6|227
1638218100000|2021-11-29 20:35:00|11280.9|11280.3|11280.8|11280.2|11280.9|11280.3|11280.1|11279.5|222
1638218400000|2021-11-29 20:40:00|11280.7|11280.1|11279.8|11279.2|11280.8|11280.2|11278.5|11277.9|337
1638218700000|2021-11-29 20:45:00|11279.9|11279.3|11279.2|11278.6|11279.9|11279.3|11279|11278.4|149
1638219000000|2021-11-29 20:50:00|11279.1|11278.5|11277.7|11277.1|11280.3|11279.7|11277.4|11276.8|302
1638219300000|2021-11-29 20:55:00|11277.6|11277|11279.5|11278.9|11281.1|11280.5|11277.2|11276.6|373
1638219600000|2021-11-29 21:00:00|11279.4|11278.8|11280.9|11280.3|11282.6|11281.9|11279.2|11278.6|304
1638219900000|2021-11-29 21:05:00|11281|11280.4|11280|11279.4|11281.2|11280.5|11280|11279.3|120
1638220200000|2021-11-29 21:10:00|11280.1|11279.5|11280.4|11279.8|11280.5|11279.8|11279.1|11278.5|132
1638220500000|2021-11-29 21:15:00|11280.6|11279.7|11281|11280.1|11281.5|11280.7|11279.2|11278.6|151
1638220800000|2021-11-29 21:20:00|11281.1|11280.2|11281.1|11280.5|11281.6|11280.9|11280.9|11280.2|104
1638221100000|2021-11-29 21:25:00|11281|11280.4|11282.6|11282|11283.9|11283|11280.9|11280.3|185
1638221400000|2021-11-29 21:30:00|11282.4|11281.8|11287.7|11286.8|11289|11288.1|11282.1|11281.5|347
1638221700000|2021-11-29 21:35:00|11287.5|11286.6|11289.2|11288.3|11289.6|11288.7|11287|11286.1|231
1638222000000|2021-11-29 21:40:00|11289.3|11288.2|11290.5|11289.6|11290.9|11290.1|11289.2|11288.2|168
1638222300000|2021-11-29 21:45:00|11290.4|11289.5|11292.1|11291.2|11292.2|11291.3|11289.7|11288.7|262
1638222600000|2021-11-29 21:50:00|11292|11291.1|11293|11292.1|11293|11292.1|11291.3|11290.5|211
1638222900000|2021-11-29 21:55:00|11292.9|11292|11293.6|11290|11294|11292.7|11292.4|11289.9|408
1638223200000|2021-11-29 22:00:00|11294|11290.8|11290.3|11283.3|11294.7|11291.3|11288.4|11281.6|155
1638223500000|2021-11-29 22:05:00|11289.8|11282.8|11289|11285|11294.4|11287.4|11288.2|11281.2|169
1638223800000|2021-11-29 22:10:00|11289.8|11284.7|11288.8|11285.2|11293.7|11286.7|11288.4|11284.7|314
1638224100000|2021-11-29 22:15:00|11289.1|11285.3|11288.2|11285.2|11289.2|11286.2|11287.9|11284.3|247
1638224400000|2021-11-29 22:20:00|11288.6|11285.6|11294.1|11287.5|11294.8|11288.7|11287.8|11285.1|1318
1638224700000|2021-11-29 22:25:00|11294|11287.6|11294.9|11288.3|11295.1|11288.6|11292.6|11285.6|260
1638225000000|2021-11-29 22:30:00|11293.9|11288.8|11292.8|11288.7|11295.5|11289.2|11292.7|11287.7|437
1638225300000|2021-11-29 22:35:00|11293.2|11288.5|11292.8|11288.8|11293.2|11289|11292.2|11288|416
1638225600000|2021-11-29 22:40:00|11292.7|11288.7|11292.3|11288.6|11293.2|11289.3|11292|11288.2|374
1638225900000|2021-11-29 22:45:00|11292.4|11288.8|11292.7|11289.4|11293.4|11289.8|11291.7|11288.2|319
1638226200000|2021-11-29 22:50:00|11292.8|11289.1|11291.6|11288.9|11293.4|11289.9|11290.7|11288.5|397
1638226500000|2021-11-29 22:55:00|11291.7|11289|11291|11288.3|11292.2|11289|11290.1|11287.5|640
1638226800000|2021-11-29 23:00:00|11291.1|11288.8|11291.5|11290.6|11292.3|11291|11290.9|11288.2|434
1638227100000|2021-11-29 23:05:00|11291.6|11290.5|11292.3|11291.2|11292.5|11291.4|11289.5|11288.6|288
1638227400000|2021-11-29 23:10:00|11292.2|11291.1|11294.3|11293.1|11294.3|11293.3|11292.2|11291.1|233
1638227700000|2021-11-29 23:15:00|11294.1|11293.2|11295.4|11294.5|11295.8|11294.9|11293.8|11292.9|192
1638228000000|2021-11-29 23:20:00|11295.5|11294.6|11296.7|11296.1|11297.4|11296.8|11295.2|11294.4|171
1638228300000|2021-11-29 23:25:00|11296.8|11296.2|11299.4|11298.5|11300.9|11300.3|11295.6|11295|209
1638228600000|2021-11-29 23:30:00|11299.5|11298.8|11300|11299.4|11300.3|11299.7|11297.5|11296.7|263
1638228900000|2021-11-29 23:35:00|11299.8|11299.2|11297.7|11297.1|11300.2|11299.6|11297.6|11297|209
1638229200000|2021-11-29 23:40:00|11297.6|11297|11295.5|11294.9|11297.9|11297.3|11295.4|11294.8|165
1638229500000|2021-11-29 23:45:00|11295.6|11295|11296.1|11295.2|11296.3|11295.5|11295.3|11294.4|179
1638229800000|2021-11-29 23:50:00|11296.2|11295.3|11293.7|11292.8|11296.2|11295.3|11293.6|11292.7|187
1638230100000|2021-11-29 23:55:00|11293.8|11292.9|11293.2|11292.3|11293.9|11293.3|11292.9|11292.1|137
1638230400000|2021-11-30 00:00:00|11293|11292.4|11289.4|11288.8|11294.2|11293.6|11289.1|11288.2|396
1638230700000|2021-11-30 00:05:00|11289.7|11289|11289.7|11288.8|11291.3|11290.7|11288.1|11287.2|218
1638231000000|2021-11-30 00:10:00|11289.6|11288.7|11289.2|11288.6|11289.8|11289.2|11288.9|11288.2|168
1638231300000|2021-11-30 00:15:00|11289.1|11288.5|11287.7|11287.1|11289.8|11289.2|11287|11286.4|299
1638231600000|2021-11-30 00:20:00|11287.9|11287|11288.7|11288.1|11289.1|11288.5|11287.7|11287|117
1638231900000|2021-11-30 00:25:00|11288.6|11288|11288.2|11287.6|11288.9|11288.3|11287.1|11286.5|218
1638232200000|2021-11-30 00:30:00|11288.1|11287.5|11289.4|11288.8|11289.7|11289|11287|11286.4|165
1638232500000|2021-11-30 00:35:00|11289.5|11288.9|11287.4|11286.8|11289.6|11289|11287|11286.4|149
1638232800000|2021-11-30 00:40:00|11287.3|11286.7|11287|11286.4|11288.4|11287.8|11286.8|11286.2|129
1638233100000|2021-11-30 00:45:00|11286.9|11286.3|11286.5|11285.9|11287.5|11286.9|11286.4|11285.8|124
1638233400000|2021-11-30 00:50:00|11286.7|11286.1|11290.7|11289.8|11293.3|11292.5|11285.1|11284.5|394
1638233700000|2021-11-30 00:55:00|11289.6|11288.7|11290.2|11289.3|11293.1|11292.5|11289.6|11288.7|312
1638234000000|2021-11-30 01:00:00|11290.1|11289.2|11289.5|11288.9|11291.5|11290.7|11287.6|11287|332
1638234300000|2021-11-30 01:05:00|11289.4|11288.8|11289.1|11288.5|11291.5|11290.9|11288.7|11288.1|189
1638234600000|2021-11-30 01:10:00|11289.2|11288.6|11288.4|11287.8|11290.5|11289.9|11287.9|11287.3|145
1638234900000|2021-11-30 01:15:00|11288.3|11287.7|11289.5|11288.9|11290.3|11289.7|11287.6|11287|209
1638235200000|2021-11-30 01:20:00|11289.8|11289.2|11290.6|11290|11290.9|11290.2|11289.8|11289.2|206
1638235500000|2021-11-30 01:25:00|11290.8|11290.2|11291.5|11290.9|11292.5|11291.9|11290.8|11290.2|236
1638235800000|2021-11-30 01:30:00|11291.6|11291|11293.1|11292.5|11293.3|11292.7|11291.3|11290.6|181
1638236100000|2021-11-30 01:35:00|11293|11292.4|11292.9|11292.3|11293.6|11293|11292.4|11291.8|191
1638236400000|2021-11-30 01:40:00|11292.8|11292.2|11294.1|11293.5|11294.5|11293.9|11292.8|11292.2|180
1638236700000|2021-11-30 01:45:00|11294|11293.4|11294.6|11294|11295|11294.4|11293.6|11293|161
1638237000000|2021-11-30 01:50:00|11294.9|11294.3|11295.2|11294.6|11296.6|11296|11293.7|11293.1|225
1638237300000|2021-11-30 01:55:00|11295.3|11294.7|11294.4|11293.8|11295.5|11294.9|11293.7|11293.1|201
1638237600000|2021-11-30 02:00:00|11294.5|11293.9|11293.1|11292.5|11295.3|11294.7|11293.1|11292.3|209
1638237900000|2021-11-30 02:05:00|11293.2|11292.6|11295.7|11294.8|11296.4|11295.8|11293|11292.4|288
1638238200000|2021-11-30 02:10:00|11295.6|11294.7|11297.6|11297|11297.8|11297|11294.8|11294.1|306
1638238500000|2021-11-30 02:15:00|11297.5|11296.9|11296|11295.4|11297.7|11297|11295.4|11294.7|197
1638238800000|2021-11-30 02:20:00|11296.1|11295.5|11296.4|11295.8|11297|11296.4|11294.8|11294.2|183
1638239100000|2021-11-30 02:25:00|11296.3|11295.7|11301.5|11300.9|11301.7|11301|11296.3|11295.7|311
1638239400000|2021-11-30 02:30:00|11301.4|11300.8|11301.4|11300.8|11302.7|11302.1|11301.1|11300.3|218
1638239700000|2021-11-30 02:35:00|11301.5|11300.9|11301.4|11300.8|11302.5|11301.9|11300.7|11300.1|210
1638240000000|2021-11-30 02:40:00|11301.3|11300.7|11304|11303.4|11304.5|11303.8|11301.1|11300.5|198
1638240300000|2021-11-30 02:45:00|11303.9|11303.3|11303.4|11302.8|11304|11303.4|11301.9|11301.3|147
1638240600000|2021-11-30 02:50:00|11303.5|11302.9|11303.5|11302.9|11304.5|11303.9|11302.8|11302.2|122
1638240900000|2021-11-30 02:55:00|11303.4|11302.8|11304.5|11303.9|11305.1|11304.5|11303.1|11302.5|183
1638241200000|2021-11-30 03:00:00|11304.6|11304|11301.4|11300.8|11305|11304.4|11301.1|11300.5|258
1638241500000|2021-11-30 03:05:00|11301.5|11300.9|11300.1|11299.5|11302|11301.4|11299.7|11299.1|196
1638241800000|2021-11-30 03:10:00|11300.2|11299.6|11301.6|11301|11301.7|11301.1|11300|11299.4|176
1638242100000|2021-11-30 03:15:00|11301.5|11300.9|11301.4|11300.8|11302|11301.4|11299.8|11299.1|184
1638242400000|2021-11-30 03:20:00|11301.5|11300.9|11302.2|11301.6|11302.3|11301.7|11300.9|11300.1|150
1638242700000|2021-11-30 03:25:00|11302.1|11301.5|11302|11301.4|11302.2|11301.6|11301.1|11300.3|214
1638243000000|2021-11-30 03:30:00|11302.1|11301.5|11303.2|11302.6|11303.8|11303.2|11301.6|11301|212
1638243300000|2021-11-30 03:35:00|11303|11302.4|11304.3|11303.7|11304.8|11304.2|11302.9|11302.3|151
1638243600000|2021-11-30 03:40:00|11304.4|11303.8|11302.3|11301.7|11304.4|11303.8|11302.2|11301.6|131
1638243900000|2021-11-30 03:45:00|11302.4|11301.8|11301.3|11300.7|11303|11302.3|11300.7|11300|199
1638244200000|2021-11-30 03:50:00|11301.5|11300.9|11300.3|11299.7|11301.6|11301|11300|11299.4|192
1638244500000|2021-11-30 03:55:00|11300.2|11299.6|11299.1|11298.5|11300.4|11299.8|11299.1|11298.5|210
1638244800000|2021-11-30 04:00:00|11299|11298.4|11299|11298.4|11299.4|11298.8|11298.2|11297.5|205
1638245100000|2021-11-30 04:05:00|11299.2|11298.6|11298.6|11298|11299.6|11298.9|11298.1|11297.2|189
1638245400000|2021-11-30 04:10:00|11298.4|11297.8|11299|11298.4|11300.2|11299.6|11298|11297.4|166
1638245700000|2021-11-30 04:15:00|11298.9|11298.3|11298.4|11297.8|11299.1|11298.5|11297.1|11296.5|163
1638246000000|2021-11-30 04:20:00|11298.5|11297.9|11298.1|11297.5|11299.6|11298.9|11297.9|11297.3|212
1638246300000|2021-11-30 04:25:00|11298.2|11297.6|11296.3|11295.7|11298.2|11297.6|11295.7|11295.1|217
1638246600000|2021-11-30 04:30:00|11296.2|11295.6|11297.5|11296.9|11297.9|11297.3|11296.1|11295.5|159
1638246900000|2021-11-30 04:35:00|11297.4|11296.8|11297.7|11297.1|11298.4|11297.8|11297|11296.4|162
1638247200000|2021-11-30 04:40:00|11297.9|11297.3|11296.9|11296.3|11298.6|11298|11296.5|11295.7|167
1638247500000|2021-11-30 04:45:00|11296.8|11296.2|11297.3|11296.7|11298.2|11297.6|11296.5|11295.9|173
1638247800000|2021-11-30 04:50:00|11297.4|11296.8|11296.6|11296|11297.6|11297|11296.5|11295.9|154
1638248100000|2021-11-30 04:55:00|11296.8|11296.2|11296.7|11296.1|11297|11296.4|11295.9|11295.3|132
1638248400000|2021-11-30 05:00:00|11296.8|11296.2|11296.3|11295.7|11297.3|11296.7|11295.9|11295.3|217
1638248700000|2021-11-30 05:05:00|11296.4|11295.8|11299.2|11298.6|11299.6|11299|11296.1|11295.5|490
1638249000000|2021-11-30 05:10:00|11299|11298.4|11301.7|11301.1|11302.5|11301.9|11299|11298.4|528
1638249300000|2021-11-30 05:15:00|11301.8|11301.2|11306.8|11306.2|11307.1|11306.4|11301.6|11301|612
1638249600000|2021-11-30 05:20:00|11306.9|11306.3|11313.1|11312.2|11313.3|11312.4|11306.1|11305.5|800
1638249900000|2021-11-30 05:25:00|11313.2|11312.6|11311.2|11310.3|11313.7|11312.9|11309.3|11308.4|810
1638250200000|2021-11-30 05:30:00|11311.1|11310.2|11309.4|11308.5|11311.5|11310.6|11308.8|11308.1|738
1638250500000|2021-11-30 05:35:00|11309.5|11308.6|11310.9|11310.3|11311.3|11310.6|11308.9|11308.3|580
1638250800000|2021-11-30 05:40:00|11310.8|11310.2|11311.6|11311|11312.6|11311.9|11310.6|11310|425
1638251100000|2021-11-30 05:45:00|11311.5|11310.9|11311.4|11310.8|11312.8|11312|11310.7|11310.1|535
1638251400000|2021-11-30 05:50:00|11311.6|11311|11312.1|11311.5|11313.3|11312.7|11311.1|11310.5|371
1638251700000|2021-11-30 05:55:00|11312|11311.4|11311.7|11311.1|11313|11312.4|11311.1|11310.5|455
1638252000000|2021-11-30 06:00:00|11311.8|11311.2|11314.3|11313.7|11315.3|11314.6|11311.1|11310.3|745
1638252300000|2021-11-30 06:05:00|11314.4|11313.8|11312.8|11312.2|11316.7|11316|11312.6|11311.7|651
1638252600000|2021-11-30 06:10:00|11313|11312.1|11310.4|11309.8|11313.3|11312.5|11310.4|11309.7|682
1638252900000|2021-11-30 06:15:00|11310.5|11309.6|11309.5|11308.9|11311.3|11310.7|11308|11307.2|595
1638253200000|2021-11-30 06:20:00|11309.6|11309|11308.5|11307.9|11312.2|11311.6|11307.9|11307.3|583
1638253500000|2021-11-30 06:25:00|11308.8|11308.2|11312.1|11311.2|11312.4|11311.8|11308.6|11307.9|456
1638253800000|2021-11-30 06:30:00|11312.2|11311.3|11316.8|11315.9|11317.6|11316.7|11312|11311.3|446
1638254100000|2021-11-30 06:35:00|11316.7|11316.1|11320.3|11319.7|11320.5|11319.9|11316.6|11316|581
1638254400000|2021-11-30 06:40:00|11320.4|11319.8|11323.2|11322.6|11323.6|11322.8|11319.1|11318.5|712
1638254700000|2021-11-30 06:45:00|11323|11322.4|11323.4|11322.5|11324.3|11323.7|11322.1|11321.5|434
1638255000000|2021-11-30 06:50:00|11323.2|11322.6|11325.6|11325|11327.9|11327|11323.2|11322.6|649
1638255300000|2021-11-30 06:55:00|11325.5|11324.9|11323.2|11322.3|11327.1|11326.4|11322.9|11322.1|650
1638255600000|2021-11-30 07:00:00|11323.5|11322.6|11320|11319.4|11324.4|11323.7|11319.7|11318.9|844
1638255900000|2021-11-30 07:05:00|11320.2|11319.6|11322.6|11322|11323.2|11322.3|11318.6|11317.9|750
1638256200000|2021-11-30 07:10:00|11322.4|11321.8|11317.8|11317.2|11322.6|11322|11315.1|11314.3|758
1638256500000|2021-11-30 07:15:00|11317.7|11317.1|11314.7|11313.8|11319.9|11319|11314.2|11313.4|763
1638256800000|2021-11-30 07:20:00|11314.6|11313.7|11315.5|11314.9|11316.6|11315.9|11312.4|11311.7|835
1638257100000|2021-11-30 07:25:00|11315.4|11314.8|11316.1|11315.5|11318.4|11317.7|11312.7|11312.1|708
1638257400000|2021-11-30 07:30:00|11316.2|11315.6|11315.4|11314.8|11317.6|11317|11314.4|11313.8|707
1638257700000|2021-11-30 07:35:00|11315.3|11314.7|11319.7|11319.1|11320.7|11320.1|11315.2|11314.6|686
1638258000000|2021-11-30 07:40:00|11319.6|11319|11324.3|11323.4|11324.6|11323.7|11319.2|11318.5|683
1638258300000|2021-11-30 07:45:00|11324.1|11323.2|11327.7|11327.1|11327.7|11327.1|11322.7|11321.8|695
1638258600000|2021-11-30 07:50:00|11327.5|11326.9|11327.9|11327.3|11330.7|11330.1|11327.1|11326.5|645
1638258900000|2021-11-30 07:55:00|11327.7|11327.1|11329.1|11328.2|11332.8|11332.2|11325.9|11325.3|742
1638259200000|2021-11-30 08:00:00|11328.9|11328.5|11338|11337.4|11341.4|11340.8|11328.9|11328.3|927
1638259500000|2021-11-30 08:05:00|11337.9|11337.3|11338.4|11337.8|11340|11339.4|11336.1|11335.5|841
1638259800000|2021-11-30 08:10:00|11338.5|11337.9|11333|11332.4|11339.1|11338.5|11333|11332.2|759
1638260100000|2021-11-30 08:15:00|11333.2|11332.3|11333.6|11333|11333.7|11333.1|11328.6|11327.8|835
1638260400000|2021-11-30 08:20:00|11333.9|11333.3|11336.3|11335.7|11336.7|11335.9|11333.4|11332.5|712
1638260700000|2021-11-30 08:25:00|11336.4|11335.8|11337.2|11336.6|11338.7|11338.1|11332.6|11332|654
1638261000000|2021-11-30 08:30:00|11337.3|11336.7|11338.7|11338.1|11342.4|11341.8|11337.2|11336.6|597
1638261300000|2021-11-30 08:35:00|11339.1|11338.5|11338.6|11338|11339.8|11339.2|11333.7|11333.1|967
1638261600000|2021-11-30 08:40:00|11338.7|11338.1|11345.1|11344.5|11346|11345.4|11338.6|11338|877
1638261900000|2021-11-30 08:45:00|11345.2|11344.6|11346.3|11345.7|11350.8|11349.9|11343.1|11342.4|770
1638262200000|2021-11-30 08:50:00|11346.2|11345.6|11350.4|11349.5|11350.5|11349.9|11345.9|11345.3|681
1638262500000|2021-11-30 08:55:00|11350.3|11349.4|11349.3|11348.4|11351.7|11350.9|11347.1|11346.5|737
1638262800000|2021-11-30 09:00:00|11349|11348.7|11350.8|11350.2|11353.6|11353|11349|11348.2|661
1638263100000|2021-11-30 09:05:00|11351|11350.4|11355.1|11354.5|11357.4|11356.8|11350.8|11350.1|683
1638263400000|2021-11-30 09:10:00|11355.2|11354.6|11355.5|11354.9|11357.5|11356.9|11352.8|11352.2|611
1638263700000|2021-11-30 09:15:00|11355.8|11355.2|11358.9|11358|11359.6|11359|11355.2|11354.6|550
1638264000000|2021-11-30 09:20:00|11358.6|11357.9|11362.5|11361.9|11362.9|11362.3|11358.3|11357.7|545
1638264300000|2021-11-30 09:25:00|11362.6|11362|11363.3|11362.7|11366.8|11366.2|11362.5|11361.9|727
1638264600000|2021-11-30 09:30:00|11363.4|11362.8|11361.6|11361|11366|11365.3|11361.2|11360.6|730
1638264900000|2021-11-30 09:35:00|11361.5|11360.9|11363.1|11362.5|11364.3|11363.7|11359.8|11359.2|686
1638265200000|2021-11-30 09:40:00|11363.2|11362.6|11365.4|11364.8|11366.9|11366.3|11362.8|11362.2|624
1638265500000|2021-11-30 09:45:00|11365.3|11364.7|11364|11363.4|11366.4|11365.8|11363.8|11363.2|559
1638265800000|2021-11-30 09:50:00|11363.9|11363.3|11358.4|11357.8|11364.8|11364.2|11358.3|11357.6|660
1638266100000|2021-11-30 09:55:00|11358.6|11358|11364|11363.1|11364.4|11363.5|11358.2|11357.5|631
1638266400000|2021-11-30 10:00:00|11364.2|11363.3|11365.7|11365.1|11366.1|11365.5|11360.3|11359.6|762
1638266700000|2021-11-30 10:05:00|11365.6|11365|11365|11364.4|11366.7|11366.1|11364.7|11364|595
1638267000000|2021-11-30 10:10:00|11365.1|11364.5|11364.8|11364.2|11366.9|11366.3|11362.2|11361.6|545
1638267300000|2021-11-30 10:15:00|11364.7|11364.1|11361.4|11360.8|11365.1|11364.5|11361.2|11360.6|471
1638267600000|2021-11-30 10:20:00|11361.5|11360.5|11360.5|11359.9|11362.5|11361.7|11357.6|11356.7|635
1638267900000|2021-11-30 10:25:00|11360.3|11359.7|11359.1|11358.2|11360.8|11360|11358|11357.2|512
1638268200000|2021-11-30 10:30:00|11359.2|11358.3|11362.2|11361.6|11362.9|11362.3|11358.4|11357.8|574
1638268500000|2021-11-30 10:35:00|11362.5|11361.9|11364.2|11363.6|11366.1|11365.5|11362.1|11361.5|527
1638268800000|2021-11-30 10:40:00|11364.3|11363.4|11368.8|11368.2|11369.2|11368.6|11364.2|11363.3|452
1638269100000|2021-11-30 10:45:00|11368.7|11368.1|11367.1|11366.5|11373.1|11372.5|11366.2|11365.6|643
1638269400000|2021-11-30 10:50:00|11367|11366.4|11364.6|11364|11368.5|11367.9|11364.1|11363.5|533
1638269700000|2021-11-30 10:55:00|11364.7|11364.1|11362.7|11362.1|11365.8|11365.2|11362.6|11361.9|598
1638270000000|2021-11-30 11:00:00|11362.6|11362|11363.1|11362.5|11363.4|11362.8|11359.9|11359.3|446
1638270300000|2021-11-30 11:05:00|11363.2|11362.6|11360.6|11360|11364.3|11363.7|11360|11359.4|487
1638270600000|2021-11-30 11:10:00|11360.5|11359.9|11360.6|11360|11361.9|11361.3|11359.5|11358.8|442
1638270900000|2021-11-30 11:15:00|11360.5|11359.9|11359|11358.4|11361.3|11360.7|11358.9|11358.3|337
1638271200000|2021-11-30 11:20:00|11359.1|11358.5|11358.5|11357.9|11360.7|11360.1|11357.6|11357|333
1638271500000|2021-11-30 11:25:00|11358.6|11358|11356.2|11355.6|11359.2|11358.6|11355.8|11355.2|475
1638271800000|2021-11-30 11:30:00|11356.1|11355.5|11356.6|11356|11357.7|11357.1|11354.9|11354.3|400
1638272100000|2021-11-30 11:35:00|11356.5|11355.9|11355.6|11355|11356.9|11356.3|11355.5|11354.9|318
1638272400000|2021-11-30 11:40:00|11355.5|11354.9|11352.3|11351.7|11355.9|11355.3|11352.2|11351.6|276
1638272700000|2021-11-30 11:45:00|11352.5|11351.9|11350.1|11349.5|11353.3|11352.7|11349.9|11349.3|324
1638273000000|2021-11-30 11:50:00|11350.2|11349.6|11349|11348.4|11351.5|11350.9|11347.5|11346.9|543
1638273300000|2021-11-30 11:55:00|11348.9|11348.3|11347.9|11347.3|11349.2|11348.6|11344.5|11343.9|660
1638273600000|2021-11-30 12:00:00|11347.8|11347.2|11349.3|11348.7|11349.8|11349.2|11346.7|11346.1|512
1638273900000|2021-11-30 12:05:00|11349.2|11348.6|11347.3|11346.7|11350.1|11349.5|11346.6|11346|463
1638274200000|2021-11-30 12:10:00|11347.4|11346.8|11342.7|11342.1|11348.1|11347.5|11341.5|11340.9|482
1638274500000|2021-11-30 12:15:00|11342.9|11342.3|11348.3|11347.7|11348.5|11347.9|11342.9|11342.3|405
1638274800000|2021-11-30 12:20:00|11348.2|11347.6|11347.5|11346.9|11349.1|11348.5|11346.8|11346.2|364
1638275100000|2021-11-30 12:25:00|11347.4|11346.8|11346.8|11346.2|11347.7|11347.1|11344.2|11343.6|471
1638275400000|2021-11-30 12:30:00|11346.7|11346.1|11349.6|11349|11349.9|11349.3|11346.2|11345.6|464
1638275700000|2021-11-30 12:35:00|11349.7|11349.1|11354.2|11353.6|11354.2|11353.6|11349.1|11348.5|486
1638276000000|2021-11-30 12:40:00|11354.1|11353.5|11356.1|11355.5|11357.4|11356.8|11353.3|11352.7|412
1638276300000|2021-11-30 12:45:00|11355.9|11355.3|11354.6|11354|11355.9|11355.3|11352.2|11351.6|483
1638276600000|2021-11-30 12:50:00|11354.3|11353.7|11355.7|11355.1|11356.6|11356|11354|11353.4|392
1638276900000|2021-11-30 12:55:00|11355.8|11355.2|11354.9|11354.3|11356.7|11356.1|11354.4|11353.8|482
1638277200000|2021-11-30 13:00:00|11354.8|11354.2|11359.6|11358.7|11359.7|11359|11354.2|11353.6|723
1638277500000|2021-11-30 13:05:00|11359.7|11359.1|11362.1|11361.5|11363|11362.4|11359.7|11359.1|620
1638277800000|2021-11-30 13:10:00|11362.2|11361.6|11362.6|11362|11363.8|11363.2|11359.5|11358.9|659
1638278100000|2021-11-30 13:15:00|11362.7|11362.1|11361.6|11361|11364.2|11363.6|11360.4|11359.8|550
1638278400000|2021-11-30 13:20:00|11361.7|11361.1|11362.5|11361.9|11365.7|11365.1|11361.1|11360.5|618
1638278700000|2021-11-30 13:25:00|11362.6|11362|11363.2|11362.6|11363.7|11363.1|11361.3|11360.7|378
1638279000000|2021-11-30 13:30:00|11363.1|11362.5|11369.3|11368.7|11369.6|11369|11362.7|11362.1|596
1638279300000|2021-11-30 13:35:00|11369.4|11368.8|11370.1|11369.5|11371.4|11370.8|11366.3|11365.7|775
1638279600000|2021-11-30 13:40:00|11370|11369.4|11367.4|11366.8|11370.4|11369.8|11366.7|11366.1|601
1638279900000|2021-11-30 13:45:00|11367.7|11367.1|11365.4|11364.8|11369.1|11368.5|11364.1|11363.5|613
1638280200000|2021-11-30 13:50:00|11365.5|11364.9|11366.4|11365.8|11367.4|11366.7|11364.9|11364.2|652
1638280500000|2021-11-30 13:55:00|11366.3|11365.7|11366.5|11365.6|11368.5|11367.7|11364.5|11363.7|652
1638280800000|2021-11-30 14:00:00|11366.4|11365.8|11365.9|11365.3|11368.8|11368.2|11364|11363.3|811
1638281100000|2021-11-30 14:05:00|11366.1|11365.2|11365.9|11365.3|11368.1|11367.5|11365.1|11364.3|770
1638281400000|2021-11-30 14:10:00|11366|11365.4|11364.9|11364.3|11366.4|11365.7|11364.2|11363.6|555
1638281700000|2021-11-30 14:15:00|11365|11364.4|11364.7|11364.1|11367.7|11367|11364.3|11363.7|562
1638282000000|2021-11-30 14:20:00|11364.8|11364.2|11367.4|11366.8|11367.4|11366.8|11362.2|11361.6|583
1638282300000|2021-11-30 14:25:00|11367.5|11366.9|11367.4|11366.8|11372.1|11371.5|11367.2|11366.5|629
1638282600000|2021-11-30 14:30:00|11367.5|11366.9|11373.1|11372.2|11374.8|11374.2|11364.9|11364.3|874
1638282900000|2021-11-30 14:35:00|11372.9|11372.3|11372.6|11372|11373.6|11373|11368.8|11368.1|663
1638283200000|2021-11-30 14:40:00|11372.7|11372.1|11374.9|11374|11374.9|11374.1|11369.7|11369.1|720
1638283500000|2021-11-30 14:45:00|11374.8|11373.9|11377.2|11376.6|11383|11382.1|11373.9|11373.2|1140
1638283800000|2021-11-30 14:50:00|11377.3|11376.7|11377.9|11377.3|11383.2|11382.6|11377.2|11376.6|861
1638284100000|2021-11-30 14:55:00|11377.8|11377.2|11379|11377.8|11380.4|11379.8|11374.2|11373.6|946
1638284400000|2021-11-30 15:00:00|11378.7|11377.9|11370.2|11369.3|11383.3|11382.5|11370.1|11369.2|1084
1638284700000|2021-11-30 15:05:00|11370.5|11369.6|11372.6|11372|11372.9|11372|11366.4|11365.8|1029
1638285000000|2021-11-30 15:10:00|11372.5|11371.9|11373|11372.4|11376.5|11375.7|11371.5|11370.9|926
1638285300000|2021-11-30 15:15:00|11373.1|11372.5|11370.3|11369.7|11374.2|11373.6|11368.1|11367.5|733
1638285600000|2021-11-30 15:20:00|11370.2|11369.6|11368.5|11367.9|11370.5|11369.9|11363.9|11363.3|911
1638285900000|2021-11-30 15:25:00|11368.8|11368.2|11374.5|11373.6|11379.3|11378.7|11368.4|11367.8|953
1638286200000|2021-11-30 15:30:00|11374.7|11373.8|11359.4|11358.8|11375.7|11374.9|11359.4|11358.8|1343
1638286500000|2021-11-30 15:35:00|11359.5|11358.6|11336.5|11335.6|11359.6|11358.8|11325.1|11322.3|2022
1638286800000|2021-11-30 15:40:00|11336.6|11335.7|11323.1|11322.2|11337.5|11336.6|11322.2|11321.3|1735
1638287100000|2021-11-30 15:45:00|11323|11322.1|11311.4|11310.5|11325.5|11324.6|11308.3|11307.4|1948
1638287400000|2021-11-30 15:50:00|11311.5|11310.6|11289|11288.1|11316.1|11315.4|11266.9|11264.7|2398
1638287700000|2021-11-30 15:55:00|11288.8|11287.9|11259.8|11258.9|11289.5|11288.3|11251.2|11249.6|2441
1638288000000|2021-11-30 16:00:00|11260.3|11259.4|11259.7|11258.6|11269.3|11268.2|11235.7|11234.8|2335
1638288300000|2021-11-30 16:05:00|11259.6|11258.7|11274.5|11273.6|11275.2|11274.3|11258.6|11257.7|2046
1638288600000|2021-11-30 16:10:00|11274.3|11273.4|11280.4|11279.5|11280.4|11279.5|11266.8|11266.1|1598
1638288900000|2021-11-30 16:15:00|11280.5|11279.6|11270.3|11269.4|11281.4|11280.5|11268.1|11267.2|1582
1638289200000|2021-11-30 16:20:00|11269.7|11268.8|11272|11271.1|11280.7|11279.8|11267.4|11266.5|1505
1638289500000|2021-11-30 16:25:00|11271.8|11270.7|11278.5|11277.6|11282.1|11281.2|11270.5|11269.6|1535
1638289800000|2021-11-30 16:30:00|11278.3|11277.4|11279.7|11278.8|11281|11280|11269.6|11268.7|1456
1638290100000|2021-11-30 16:35:00|11279.6|11278.7|11278|11277.1|11285.1|11284.2|11276|11275.1|1308
1638290400000|2021-11-30 16:40:00|11277.6|11276.7|11272|11271.4|11279.7|11278.8|11271.4|11270.8|1058
1638290700000|2021-11-30 16:45:00|11271.9|11271.3|11287.6|11286.7|11287.6|11287|11271.8|11271.2|1293
1638291000000|2021-11-30 16:50:00|11287.5|11286.6|11283.9|11283.3|11289.8|11288.9|11283.1|11282.3|1028
1638291300000|2021-11-30 16:55:00|11284|11283.4|11288|11287.4|11290.2|11289.6|11283.8|11283.2|977
1638291600000|2021-11-30 17:00:00|11288.1|11287.2|11280.3|11279.4|11289.6|11289|11280.3|11279.4|880
1638291900000|2021-11-30 17:05:00|11279.9|11279.3|11288.6|11287.7|11289.6|11288.7|11279.8|11278.9|1087
1638292200000|2021-11-30 17:10:00|11288.8|11287.9|11286|11285.1|11294.9|11294|11285.7|11284.8|1170
1638292500000|2021-11-30 17:15:00|11286.2|11285.4|11286.5|11285.9|11290.6|11289.7|11284.1|11283.5|961
1638292800000|2021-11-30 17:20:00|11286.8|11285.8|11294.2|11293.3|11294.4|11293.8|11286.6|11285.7|897
1638293100000|2021-11-30 17:25:00|11294.1|11293.2|11295.3|11294.7|11296.9|11296.2|11290.1|11289.4|872
1638293400000|2021-11-30 17:30:00|11295.2|11294.6|11307.7|11306.8|11309.9|11309|11294.2|11293.6|824
1638293700000|2021-11-30 17:35:00|11307.8|11306.9|11308|11307.1|11308.3|11307.3|11301.7|11301.1|904
1638294000000|2021-11-30 17:40:00|11308.2|11307|11307.4|11306.5|11310|11309.4|11305.3|11304.5|703
1638294300000|2021-11-30 17:45:00|11307.3|11306.8|11308.7|11308.1|11309.8|11309.2|11305.1|11304.4|706
1638294600000|2021-11-30 17:50:00|11308.8|11308.2|11318.3|11317.7|11318.9|11318|11308.1|11307.5|825
1638294900000|2021-11-30 17:55:00|11318.6|11318|11311.8|11310.9|11318.7|11318.1|11309.4|11308.8|664
1638295200000|2021-11-30 18:00:00|11312|11311.4|11317.3|11316.4|11318.6|11318|11311.1|11310.3|725
1638295500000|2021-11-30 18:05:00|11317.5|11316.6|11315.5|11314.6|11318.9|11318.3|11315.1|11314.4|721
1638295800000|2021-11-30 18:10:00|11315.8|11314.9|11312.7|11312.1|11318.4|11317.8|11312.6|11312|741
1638296100000|2021-11-30 18:15:00|11312.8|11312.2|11316.4|11315.8|11319.5|11318.6|11312.8|11312.1|618
1638296400000|2021-11-30 18:20:00|11316.3|11315.7|11319.8|11319.2|11320|11319.4|11316|11315.4|669
1638296700000|2021-11-30 18:25:00|11319.9|11319.3|11319.2|11318.6|11320.3|11319.7|11318.1|11317.5|537
1638297000000|2021-11-30 18:30:00|11319.3|11318.7|11319.2|11318.6|11320|11319.4|11314.3|11313.6|709
1638297300000|2021-11-30 18:35:00|11319.3|11318.7|11316.4|11315.8|11319.9|11319.3|11314|11313.2|601
1638297600000|2021-11-30 18:40:00|11316.3|11315.7|11312.4|11311.8|11317|11316.4|11310.8|11310.2|467
1638297900000|2021-11-30 18:45:00|11312.5|11311.9|11312.9|11312.3|11314.5|11313.9|11310.5|11309.8|572
1638298200000|2021-11-30 18:50:00|11312.8|11312.2|11316.3|11315.7|11316.3|11315.7|11311.7|11311.1|515
1638298500000|2021-11-30 18:55:00|11316.5|11315.9|11310.6|11310|11317|11316.4|11310.4|11309.7|543
1638298800000|2021-11-30 19:00:00|11310.7|11310.1|11312.2|11311.6|11314|11313.2|11310.4|11309.8|562
1638299100000|2021-11-30 19:05:00|11312|11311.4|11310.9|11310.3|11313|11312.4|11307.9|11307.3|493
1638299400000|2021-11-30 19:10:00|11310.8|11310.2|11312.2|11311.6|11313.8|11313.2|11309.3|11308.7|470
1638299700000|2021-11-30 19:15:00|11312.1|11311.5|11311|11310.4|11312.9|11312.3|11309.7|11309|465
1638300000000|2021-11-30 19:20:00|11311.1|11310.5|11311.7|11311.1|11312.2|11311.5|11308.8|11308.2|465
1638300300000|2021-11-30 19:25:00|11311.8|11311.2|11312.9|11312|11315.6|11314.8|11311.7|11311.1|510
1638300600000|2021-11-30 19:30:00|11312.8|11311.9|11317|11316.4|11317.5|11316.8|11312.1|11311.3|517
1638300900000|2021-11-30 19:35:00|11317.1|11316.5|11319.2|11318.6|11321.1|11320.5|11317|11316.3|506
1638301200000|2021-11-30 19:40:00|11319.3|11318.7|11319.8|11319.2|11321.4|11320.7|11317.7|11317.1|576
1638301500000|2021-11-30 19:45:00|11319.9|11319.3|11320.3|11319.7|11322|11321.4|11318|11317.3|509
1638301800000|2021-11-30 19:50:00|11320.2|11319.6|11317.6|11317|11321.2|11320.6|11315.4|11314.5|604
1638302100000|2021-11-30 19:55:00|11317.5|11316.9|11325|11324.4|11325.1|11324.5|11317.1|11316.5|624
1638302400000|2021-11-30 20:00:00|11324.8|11324.2|11322|11321.4|11325|11324.4|11319.2|11318.5|858
1638302700000|2021-11-30 20:05:00|11322.2|11321.6|11326.2|11325.6|11326.2|11325.6|11322|11321.4|477
1638303000000|2021-11-30 20:10:00|11326.1|11325.5|11327.5|11326.9|11327.7|11327.1|11326.1|11325.5|345
1638303300000|2021-11-30 20:15:00|11327.6|11327|11333|11332.4|11333.3|11332.7|11327.1|11326.5|458
1638303600000|2021-11-30 20:20:00|11332.9|11332.3|11331.2|11330.6|11333.2|11332.6|11329.1|11328.5|381
1638303900000|2021-11-30 20:25:00|11331.1|11330.5|11330.2|11329.6|11331.4|11330.6|11329.7|11329.1|297
1638304200000|2021-11-30 20:30:00|11330.1|11329.5|11332.3|11331.7|11332.5|11331.9|11329.9|11329|361
1638304500000|2021-11-30 20:35:00|11332.4|11331.8|11331.7|11331.1|11332.5|11331.8|11330.7|11330.1|430
1638304800000|2021-11-30 20:40:00|11331.5|11330.9|11332.9|11332.3|11333.8|11333.2|11330.9|11330.3|304
1638305100000|2021-11-30 20:45:00|11332.8|11332.2|11334.9|11334.3|11335.2|11334.6|11332.7|11332.1|335
1638305400000|2021-11-30 20:50:00|11335|11334.4|11334.4|11333.8|11335.4|11334.7|11332.6|11331.8|458
1638305700000|2021-11-30 20:55:00|11334.6|11334|11342.1|11341.5|11342.6|11341.9|11334.3|11333.6|874
1638306000000|2021-11-30 21:00:00|11341.9|11341.3|11345.3|11344.4|11345.9|11345.1|11340.8|11340|627
1638306300000|2021-11-30 21:05:00|11345.4|11344.5|11340.6|11339.7|11345.4|11344.5|11340.4|11339.7|335
1638306600000|2021-11-30 21:10:00|11340.5|11339.6|11340.2|11339.6|11341.2|11340.4|11338.5|11337.7|251
1638306900000|2021-11-30 21:15:00|11340|11339.4|11339.9|11339.3|11341.2|11340.5|11339.9|11339|169
1638307200000|2021-11-30 21:20:00|11340.1|11339.2|11338.7|11337.8|11340.1|11339.2|11338.1|11337.4|200
1638307500000|2021-11-30 21:25:00|11338.8|11337.9|11337.1|11336.2|11338.8|11338.1|11337.1|11336.2|215
1638307800000|2021-11-30 21:30:00|11337|11336.1|11335.7|11334.8|11337.1|11336.3|11335.1|11334.2|212
1638308100000|2021-11-30 21:35:00|11335.8|11334.9|11339.7|11338.8|11339.8|11338.9|11335.3|11334.4|160
1638308400000|2021-11-30 21:40:00|11339.6|11338.7|11340.1|11339.2|11340.5|11339.6|11337.4|11336.5|126
1638308700000|2021-11-30 21:45:00|11340|11339.1|11338.9|11338|11340.2|11339.3|11338.5|11337.5|225
1638309000000|2021-11-30 21:50:00|11339|11337.9|11340.7|11339.5|11341.3|11340.4|11338|11337|247
1638309300000|2021-11-30 21:55:00|11340.8|11339.3|11342.2|11336.8|11342.9|11339.8|11339.6|11335.4|384
1638309600000|2021-11-30 22:00:00|11342.3|11336.7|11344.7|11337.7|11344.8|11337.8|11342.1|11335.1|69
1638309900000|2021-11-30 22:05:00|11344.3|11337.3|11337.3|11334.6|11344.3|11337.3|11335.7|11331.8|216
1638310200000|2021-11-30 22:10:00|11337.4|11334.2|11337.6|11334.2|11338.2|11334.6|11337.2|11333|822
1638310500000|2021-11-30 22:15:00|11337.8|11334.1|11345.7|11338.7|11345.9|11338.9|11337|11333.7|782
1638310800000|2021-11-30 22:20:00|11345.8|11338.8|11344.7|11337.7|11346.3|11339.3|11341.7|11335.5|209
1638311100000|2021-11-30 22:25:00|11344.8|11337.8|11345.1|11338.1|11346.1|11339.9|11344|11337|179
1638311400000|2021-11-30 22:30:00|11344.8|11337.8|11343.5|11336.7|11345.4|11338.4|11342.3|11335.6|303
1638311700000|2021-11-30 22:35:00|11343.1|11337.2|11340.6|11336.6|11343.6|11337.7|11339.2|11335.3|405
1638312000000|2021-11-30 22:40:00|11340.7|11336.5|11341.1|11336.2|11342.9|11337.9|11339.4|11334.7|267
1638312300000|2021-11-30 22:45:00|11340.6|11337.3|11340.2|11335.4|11341.6|11337.3|11338.7|11335.2|347
1638312600000|2021-11-30 22:50:00|11339.9|11335.2|11339.8|11335.5|11341.4|11339.2|11338.9|11334.7|399
1638312900000|2021-11-30 22:55:00|11339.9|11335.4|11339.8|11337.4|11340.3|11338|11338.7|11334.9|336
1638313200000|2021-11-30 23:00:00|11338|11337.2|11339.4|11338.5|11340.6|11339.5|11338|11335.7|453
1638313500000|2021-11-30 23:05:00|11339.3|11338.4|11340.6|11339.5|11341.6|11340.6|11339.3|11338.4|384
1638313800000|2021-11-30 23:10:00|11340.7|11339.6|11340.2|11339.3|11341|11340.1|11339.5|11338.5|294
1638314100000|2021-11-30 23:15:00|11340.4|11339.5|11341|11340.1|11343.3|11342.4|11340.4|11339.5|235
1638314400000|2021-11-30 23:20:00|11341.1|11340.2|11340|11339.1|11341.7|11340.9|11339.9|11339|283
1638314700000|2021-11-30 23:25:00|11340.1|11339.2|11336.9|11336|11340.4|11339.7|11336.5|11335.6|271
1638315000000|2021-11-30 23:30:00|11336.7|11335.8|11340.2|11339.6|11340.3|11339.7|11335.2|11334.3|397
1638315300000|2021-11-30 23:35:00|11340|11339.4|11336.2|11335.6|11340.7|11340|11335.8|11334.9|331
1638315600000|2021-11-30 23:40:00|11336.4|11335.8|11334.1|11333.5|11337.3|11336.4|11333.2|11332.4|440
1638315900000|2021-11-30 23:45:00|11334.2|11333.3|11331.2|11330.6|11334.2|11333.3|11331.1|11330.2|362
1638316200000|2021-11-30 23:50:00|11331.3|11330.7|11331.4|11330.8|11332|11331.4|11330.7|11330.1|263
1638316500000|2021-11-30 23:55:00|11331.5|11330.9|11330.4|11329.8|11332.4|11331.8|11330.2|11329.3|205
1638316800000|2021-12-01 00:00:00|11330.3|11329.7|11330.1|11329.2|11332.3|11331.7|11329|11328.4|317
1638317100000|2021-12-01 00:05:00|11330.2|11329.3|11331.8|11331.2|11332|11331.4|11329.4|11328.8|235
1638317400000|2021-12-01 00:10:00|11331.7|11331.1|11334.1|11333.2|11335|11334.4|11331.3|11330.7|177
1638317700000|2021-12-01 00:15:00|11333.9|11333.3|11334.7|11334.1|11335|11334.4|11333.5|11332.9|250
1638318000000|2021-12-01 00:20:00|11334.6|11334|11335.9|11335.3|11336.7|11336.1|11334.4|11333.8|221
1638318300000|2021-12-01 00:25:00|11335.5|11334.9|11334.2|11333.6|11335.5|11334.9|11333.9|11333.2|201
1638318600000|2021-12-01 00:30:00|11334.3|11333.3|11331.5|11330.9|11334.9|11334.1|11330.9|11330.1|437
1638318900000|2021-12-01 00:35:00|11331.8|11331.2|11332.6|11332|11333.3|11332.6|11331.3|11330.7|287
1638319200000|2021-12-01 00:40:00|11332.5|11331.9|11333.5|11332.9|11334.1|11333.5|11331.2|11330.3|269
1638319500000|2021-12-01 00:45:00|11333.6|11333|11333.4|11332.8|11335.5|11334.9|11333.3|11332.6|286
1638319800000|2021-12-01 00:50:00|11333.3|11332.7|11329.5|11328.6|11333.6|11332.9|11328.5|11327.7|458
1638320100000|2021-12-01 00:55:00|11329.4|11328.5|11332|11331.4|11332.2|11331.5|11328.6|11327.8|341
1638320400000|2021-12-01 01:00:00|11331.6|11331|11332|11331.4|11333.5|11332.9|11330.5|11329.7|282
1638320700000|2021-12-01 01:05:00|11331.9|11331.3|11328|11327.4|11333.3|11332.6|11327.8|11327.1|271
1638321000000|2021-12-01 01:10:00|11327.9|11327.3|11325.6|11324.7|11328|11327.4|11322.6|11321.8|454
1638321300000|2021-12-01 01:15:00|11325.7|11324.8|11322.6|11322|11325.7|11324.8|11322.5|11321.9|307
1638321600000|2021-12-01 01:20:00|11322.7|11322.1|11320.9|11320.3|11324.3|11323.7|11320.4|11319.8|375
1638321900000|2021-12-01 01:25:00|11320.7|11320.1|11319.3|11318.7|11321.6|11321|11318.8|11318.2|357
1638322200000|2021-12-01 01:30:00|11319.2|11318.6|11323.8|11323.2|11324|11323.2|11319|11318.4|440
1638322500000|2021-12-01 01:35:00|11323.7|11323.1|11325.3|11324.7|11326.2|11325.6|11323.7|11323.1|321
1638322800000|2021-12-01 01:40:00|11325.4|11324.8|11328.7|11327.8|11328.8|11328|11325|11324.4|328
1638323100000|2021-12-01 01:45:00|11328.6|11327.7|11324.2|11323.6|11328.6|11327.8|11324|11323.4|397
1638323400000|2021-12-01 01:50:00|11324.1|11323.5|11319.5|11318.9|11324.5|11323.9|11318.6|11318|462
1638323700000|2021-12-01 01:55:00|11319.6|11319|11320.6|11320|11321.9|11321.3|11319.3|11318.7|332
1638324000000|2021-12-01 02:00:00|11320.5|11319.9|11323.4|11322.8|11323.9|11323.3|11319.9|11319.2|296
1638324300000|2021-12-01 02:05:00|11323.5|11322.9|11320|11319.4|11323.5|11322.9|11319.8|11319.2|304
1638324600000|2021-12-01 02:10:00|11319.9|11319.3|11321.2|11320.3|11321.3|11320.7|11319.4|11318.8|312
1638324900000|2021-12-01 02:15:00|11320.8|11320.2|11321.3|11320.7|11322|11321.4|11319.7|11319|239
1638325200000|2021-12-01 02:20:00|11321.4|11320.8|11322.9|11322.3|11324.2|11323.6|11321.2|11320.6|278
1638325500000|2021-12-01 02:25:00|11323|11322.4|11320.2|11319.6|11323.2|11322.4|11320|11319.2|357
1638325800000|2021-12-01 02:30:00|11320.1|11319.5|11317.6|11317|11320.4|11319.8|11316.9|11316|436
1638326100000|2021-12-01 02:35:00|11317.5|11316.9|11319.3|11318.7|11320.4|11319.8|11317.3|11316.7|194
1638326400000|2021-12-01 02:40:00|11319.4|11318.8|11322.4|11321.8|11322.8|11322.2|11319.3|11318.7|262
1638326700000|2021-12-01 02:45:00|11322.1|11321.5|11322.4|11321.8|11323.3|11322.7|11321|11320.3|268
1638327000000|2021-12-01 02:50:00|11322.5|11321.9|11321.7|11321.1|11323|11322.4|11321.1|11320.3|258
1638327300000|2021-12-01 02:55:00|11321.6|11321|11321.9|11321.3|11323.6|11322.8|11320.9|11320.3|299
1638327600000|2021-12-01 03:00:00|11322|11321.4|11325|11324.4|11327.1|11326.4|11321.9|11321.3|362
1638327900000|2021-12-01 03:05:00|11324.9|11324.3|11326.4|11325.8|11326.8|11326|11324.8|11324.2|200
1638328200000|2021-12-01 03:10:00|11326.2|11325.6|11327.7|11327.1|11328|11327.2|11325.3|11324.7|233
1638328500000|2021-12-01 03:15:00|11327.8|11327.2|11328.6|11328|11328.9|11328.3|11326.6|11325.8|284
1638328800000|2021-12-01 03:20:00|11328.5|11327.9|11329|11328.4|11329.4|11328.8|11327.9|11327.2|223
1638329100000|2021-12-01 03:25:00|11328.9|11328.3|11327.4|11326.8|11329.1|11328.5|11327.1|11326.5|177
1638329400000|2021-12-01 03:30:00|11327.5|11326.9|11328.9|11328.3|11329|11328.4|11327.4|11326.8|161
1638329700000|2021-12-01 03:35:00|11328.8|11328.2|11329|11328.4|11329.6|11329|11328|11327.4|182
1638330000000|2021-12-01 03:40:00|11328.9|11328.3|11330.9|11330.3|11331|11330.4|11328.8|11328.2|211
1638330300000|2021-12-01 03:45:00|11330.8|11330.2|11331.5|11330.9|11331.9|11331.1|11329.9|11329.2|230
1638330600000|2021-12-01 03:50:00|11331.4|11330.8|11331.7|11331.1|11331.7|11331.1|11330.8|11330.2|147
1638330900000|2021-12-01 03:55:00|11331.8|11331.2|11328.4|11327.8|11331.8|11331.2|11328.4|11327.7|182
1638331200000|2021-12-01 04:00:00|11328.5|11327.9|11326.8|11326.2|11328.6|11328|11326.3|11325.7|213
1638331500000|2021-12-01 04:05:00|11326.9|11326.3|11326.7|11326.1|11327.1|11326.5|11326.4|11325.8|157
1638331800000|2021-12-01 04:10:00|11326.8|11326.2|11328.6|11328|11328.6|11328|11326.3|11325.7|134
1638332100000|2021-12-01 04:15:00|11328.5|11327.9|11331.5|11330.9|11332.2|11331.6|11328.5|11327.9|173
1638332400000|2021-12-01 04:20:00|11331.6|11331|11330.6|11330|11331.6|11331|11330.2|11329.6|124
1638332700000|2021-12-01 04:25:00|11330.5|11329.9|11330.4|11329.8|11330.6|11330|11329.5|11328.8|113
1638333000000|2021-12-01 04:30:00|11330.2|11329.6|11331|11330.4|11331.5|11330.9|11329.4|11328.8|157
1638333300000|2021-12-01 04:35:00|11331.1|11330.5|11330.4|11329.8|11332|11331.4|11329.9|11329.3|179
1638333600000|2021-12-01 04:40:00|11330.1|11329.5|11330.4|11329.8|11332.2|11331.5|11330|11329.4|204
1638333900000|2021-12-01 04:45:00|11330.3|11329.7|11330.4|11329.8|11330.5|11329.9|11328.9|11328.3|174
1638334200000|2021-12-01 04:50:00|11330.3|11329.7|11330.5|11329.9|11331.3|11330.6|11329.1|11328.5|136
1638334500000|2021-12-01 04:55:00|11330.7|11330.1|11332|11331.4|11332.1|11331.5|11329.5|11328.9|334
1638334800000|2021-12-01 05:00:00|11332.3|11331.7|11334|11333.4|11335.2|11334.6|11332.1|11331.5|275
1638335100000|2021-12-01 05:05:00|11334.1|11333.5|11334.1|11333.5|11334.7|11334.1|11333.2|11332.6|154
1638335400000|2021-12-01 05:10:00|11334|11333.4|11333.4|11332.8|11334.4|11333.8|11332.8|11332.2|228
1638335700000|2021-12-01 05:15:00|11333.3|11332.7|11333.2|11332.6|11333.8|11333.2|11332.8|11332.2|170
1638336000000|2021-12-01 05:20:00|11333.3|11332.7|11332|11331.4|11333.6|11333|11331.8|11331.1|179
1638336300000|2021-12-01 05:25:00|11331.9|11331.3|11330.9|11330.3|11332|11331.4|11330.8|11330.2|134
1638336600000|2021-12-01 05:30:00|11331|11330.4|11329.1|11328.5|11331|11330.4|11329|11328.4|207
1638336900000|2021-12-01 05:35:00|11329.5|11328.9|11330.5|11329.9|11331.7|11331.1|11329.5|11328.9|135
1638337200000|2021-12-01 05:40:00|11330.9|11330.3|11333.7|11332.8|11333.8|11333|11330.9|11330.3|208
1638337500000|2021-12-01 05:45:00|11333.8|11332.9|11334.9|11334.3|11335.3|11334.7|11333|11332.4|236
1638337800000|2021-12-01 05:50:00|11335|11334.4|11334|11333.4|11335.9|11335.3|11333.9|11333.3|177
1638338100000|2021-12-01 05:55:00|11334.2|11333.6|11337.1|11336.5|11337.6|11337|11333.5|11332.9|380
1638338400000|2021-12-01 06:00:00|11337.3|11336.7|11335.9|11335.3|11337.7|11337|11334.1|11333.5|399
1638338700000|2021-12-01 06:05:00|11335.8|11335.2|11336.7|11335.8|11336.8|11336.2|11335|11334.4|295
1638339000000|2021-12-01 06:10:00|11336.8|11335.9|11335.2|11334.6|11337.7|11337|11335|11334.4|326
1638339300000|2021-12-01 06:15:00|11335.1|11334.5|11334.4|11333.8|11335.2|11334.6|11331.5|11330.9|372
1638339600000|2021-12-01 06:20:00|11334.6|11333.7|11335.1|11334.5|11335.6|11335|11333.4|11332.6|339
1638339900000|2021-12-01 06:25:00|11335.2|11334.6|11335.2|11334.3|11336.6|11335.9|11334.3|11333.7|275
1638340200000|2021-12-01 06:30:00|11335.5|11334.6|11336.1|11335.5|11337|11336.4|11334.9|11334.3|264
1638340500000|2021-12-01 06:35:00|11336|11335.4|11334.1|11333.5|11336.2|11335.6|11334|11333.4|244
1638340800000|2021-12-01 06:40:00|11334|11333.4|11334.7|11333.8|11334.9|11334.3|11332.5|11331.8|239
1638341100000|2021-12-01 06:45:00|11334.8|11333.9|11336.7|11336.1|11336.8|11336.2|11334.7|11333.8|314
1638341400000|2021-12-01 06:50:00|11336.8|11336.2|11335.2|11334.6|11337.7|11336.9|11335.1|11334.5|279
1638341700000|2021-12-01 06:55:00|11335.1|11334.5|11332.6|11331.7|11335.4|11334.8|11330.1|11329.5|329
1638342000000|2021-12-01 07:00:00|11332.5|11332|11333.7|11333.1|11338.2|11337.3|11331.5|11330.6|715
1638342300000|2021-12-01 07:05:00|11333.4|11332.8|11332.7|11332.1|11336.2|11335.5|11332.5|11331.9|518
1638342600000|2021-12-01 07:10:00|11332.8|11332.2|11329.2|11328.6|11333.2|11332.6|11328.4|11327.7|523
1638342900000|2021-12-01 07:15:00|11329.1|11328.5|11328.6|11328|11330.2|11329.6|11327|11326.4|496
1638343200000|2021-12-01 07:20:00|11328.5|11327.9|11323.9|11323.3|11328.9|11328.3|11322.4|11321.3|561
1638343500000|2021-12-01 07:25:00|11324|11323.4|11328|11327.4|11328.2|11327.6|11323.6|11322.8|453
1638343800000|2021-12-01 07:30:00|11328.2|11327.6|11325|11324.4|11328.3|11327.7|11322.8|11322.2|469
1638344100000|2021-12-01 07:35:00|11324.9|11324.3|11327.7|11327.1|11328.7|11328.1|11324.4|11323.8|539
1638344400000|2021-12-01 07:40:00|11327.6|11327|11324.5|11323.6|11328.6|11328|11323.1|11322.3|531
1638344700000|2021-12-01 07:45:00|11324.6|11323.7|11323.5|11322.9|11325.7|11325.1|11322|11321.4|528
1638345000000|2021-12-01 07:50:00|11323.4|11322.8|11318.4|11317.8|11323.9|11323.3|11317.5|11316.9|517
1638345300000|2021-12-01 07:55:00|11318.5|11317.9|11340.9|11340|11344.2|11343.2|11318.4|11317.8|1460
1638345600000|2021-12-01 08:00:00|11341|11340.1|11353|11352.4|11360.3|11359.4|11338.5|11337.6|1424
1638345900000|2021-12-01 08:05:00|11352.9|11352.3|11344.1|11343.5|11357.4|11356.6|11342.9|11342.1|1025
1638346200000|2021-12-01 08:10:00|11344.2|11343.6|11339.6|11338.7|11345.5|11344.9|11339.4|11338.6|860
1638346500000|2021-12-01 08:15:00|11339.5|11338.9|11329.9|11329.3|11341.5|11340.8|11327.8|11327|772
1638346800000|2021-12-01 08:20:00|11330|11329.4|11327.1|11326.5|11334|11333.4|11326.8|11326|721
1638347100000|2021-12-01 08:25:00|11327|11326.4|11321.9|11321.3|11331.3|11330.7|11321|11320.1|814
1638347400000|2021-12-01 08:30:00|11321.8|11321.2|11312.4|11311.5|11323.2|11322.6|11310.4|11309.5|846
1638347700000|2021-12-01 08:35:00|11312|11311.4|11312.5|11311.6|11316.8|11315.9|11310.5|11309.7|1028
1638348000000|2021-12-01 08:40:00|11312.4|11311.5|11306.8|11305.9|11317|11316.1|11304.7|11303.8|942
1638348300000|2021-12-01 08:45:00|11306.7|11305.8|11304.5|11303.9|11310.7|11310.1|11303|11302.1|809
1638348600000|2021-12-01 08:50:00|11304.4|11303.8|11307.7|11306.8|11310.7|11309.9|11304.4|11303.7|778
1638348900000|2021-12-01 08:55:00|11307.8|11306.9|11309.1|11308.2|11311.1|11310.2|11307.1|11306.2|957
1638349200000|2021-12-01 09:00:00|11308.8|11307.9|11317.9|11317.3|11318.8|11318|11308.4|11307.5|881
1638349500000|2021-12-01 09:05:00|11318.1|11317.5|11319.6|11319|11319.8|11319.2|11314.1|11313.3|662
1638349800000|2021-12-01 09:10:00|11319.5|11318.9|11320.3|11319.4|11324.8|11323.9|11319|11318.4|699
1638350100000|2021-12-01 09:15:00|11320.1|11319.5|11323|11322.4|11323.5|11322.7|11318.3|11317.7|637
1638350400000|2021-12-01 09:20:00|11322.8|11322.2|11325.1|11324.5|11325.7|11325.1|11322|11321.3|640
1638350700000|2021-12-01 09:25:00|11325.2|11324.6|11331.2|11330.3|11332.8|11331.9|11324.6|11324|649
1638351000000|2021-12-01 09:30:00|11331.3|11330.4|11326.1|11325.5|11331.7|11331.1|11325|11324.3|504
1638351300000|2021-12-01 09:35:00|11326.3|11325.4|11329.6|11329|11329.7|11329.1|11325.6|11325|596
1638351600000|2021-12-01 09:40:00|11329.5|11328.9|11325.6|11324.7|11331|11330.4|11323|11322.1|747
1638351900000|2021-12-01 09:45:00|11325.7|11324.8|11324.1|11323.2|11326.1|11325.5|11322.9|11322.3|573
1638352200000|2021-12-01 09:50:00|11323.9|11323.3|11326.9|11326.3|11330.5|11329.6|11323.9|11323.1|572
1638352500000|2021-12-01 09:55:00|11326.8|11326.2|11325.9|11325.3|11327.3|11326.7|11324.2|11323.6|429
1638352800000|2021-12-01 10:00:00|11326|11325.4|11334.7|11334.1|11334.8|11334.2|11325.9|11325.1|591
1638353100000|2021-12-01 10:05:00|11334.6|11334|11335.9|11335.3|11337.6|11336.9|11333|11332.4|568
1638353400000|2021-12-01 10:10:00|11336|11335.4|11334.5|11333.9|11340.1|11339.2|11334.4|11333.7|531
1638353700000|2021-12-01 10:15:00|11334.4|11333.8|11329.5|11328.9|11337.1|11336.5|11329.4|11328.8|523
1638354000000|2021-12-01 10:20:00|11329.8|11329.2|11325.5|11324.9|11330.8|11330.1|11325|11324.4|493
1638354300000|2021-12-01 10:25:00|11325.4|11324.8|11325.6|11325|11326.3|11325.7|11324.2|11323.6|434
1638354600000|2021-12-01 10:30:00|11325.7|11325.1|11326.6|11326|11327.7|11327.1|11323.5|11322.9|432
1638354900000|2021-12-01 10:35:00|11326.5|11325.9|11326.8|11326.2|11328.7|11328|11326|11325.3|431
1638355200000|2021-12-01 10:40:00|11326.9|11326.3|11323.1|11322.5|11327.3|11326.6|11320.7|11320.1|491
1638355500000|2021-12-01 10:45:00|11323.2|11322.6|11322.6|11322|11323.8|11323.1|11320.3|11319.7|460
1638355800000|2021-12-01 10:50:00|11322.7|11321.7|11321.7|11320.8|11322.9|11322.1|11318.9|11318.2|501
1638356100000|2021-12-01 10:55:00|11321.5|11320.9|11326.6|11326|11328.4|11327.8|11321.2|11320.4|511
1638356400000|2021-12-01 11:00:00|11326.7|11326.1|11329.2|11328.6|11330|11329.4|11326.4|11325.8|501
1638356700000|2021-12-01 11:05:00|11329.1|11328.5|11331.8|11331.2|11332.4|11331.8|11328.6|11328|400
1638357000000|2021-12-01 11:10:00|11331.7|11331.1|11329.7|11329.1|11332.8|11332.1|11329|11328.4|421
1638357300000|2021-12-01 11:15:00|11329.8|11329.2|11332.1|11331.5|11334.6|11334|11329.5|11328.9|447
1638357600000|2021-12-01 11:20:00|11332|11331.4|11332.2|11331.6|11333.9|11333.3|11329.9|11329.3|377
1638357900000|2021-12-01 11:25:00|11332.4|11331.8|11330.5|11329.9|11332.6|11332|11329.6|11329|350
1638358200000|2021-12-01 11:30:00|11330.6|11330|11327.6|11327|11330.9|11330.3|11326.6|11326|278
1638358500000|2021-12-01 11:35:00|11327.7|11326.8|11329.1|11328.5|11330.7|11329.9|11327.5|11326.8|304
1638358800000|2021-12-01 11:40:00|11329.2|11328.6|11328.6|11328|11330.9|11330.1|11328.1|11327.4|502
1638359100000|2021-12-01 11:45:00|11328.5|11327.9|11326.6|11326|11329.6|11328.8|11325.9|11325.3|330
1638359400000|2021-12-01 11:50:00|11326.5|11325.9|11323.7|11323.1|11326.6|11326|11322.4|11321.8|363
1638359700000|2021-12-01 11:55:00|11323.9|11323.3|11321.6|11320.7|11325.3|11324.7|11320|11319.4|378
1638360000000|2021-12-01 12:00:00|11321.5|11320.9|11324.1|11323.5|11325.9|11325.2|11320.8|11320|512
1638360300000|2021-12-01 12:05:00|11324.2|11323.6|11322.4|11321.8|11325.8|11325.2|11322|11321.4|433
1638360600000|2021-12-01 12:10:00|11322.5|11321.9|11321|11320.4|11322.8|11322.1|11320|11319.4|508
1638360900000|2021-12-01 12:15:00|11320.7|11320.1|11318.6|11318|11322.3|11321.7|11317.5|11316.8|645
1638361200000|2021-12-01 12:20:00|11318.5|11317.9|11319.1|11318.5|11320.2|11319.6|11315.7|11315.1|665
1638361500000|2021-12-01 12:25:00|11319|11318.4|11320.2|11319.3|11320.7|11320.1|11318.7|11318.1|493
1638361800000|2021-12-01 12:30:00|11320.4|11319.5|11323.5|11322.9|11324.4|11323.8|11320.4|11319.5|465
1638362100000|2021-12-01 12:35:00|11323.4|11322.8|11321.7|11320.8|11325.2|11324.6|11319.4|11318.6|619
1638362400000|2021-12-01 12:40:00|11321.8|11320.9|11322.6|11322|11323.7|11323|11320.2|11319.6|455
1638362700000|2021-12-01 12:45:00|11322.7|11321.8|11324.6|11323.7|11325.4|11324.8|11321.7|11320.8|477
1638363000000|2021-12-01 12:50:00|11324.4|11323.8|11320.7|11320.1|11325.2|11324.5|11320.3|11319.7|451
1638363300000|2021-12-01 12:55:00|11320.6|11320|11313.5|11312.9|11320.6|11320|11313.4|11312.7|692
1638363600000|2021-12-01 13:00:00|11313.9|11313.3|11315.9|11315|11317.6|11316.7|11313.9|11313.3|699
1638363900000|2021-12-01 13:05:00|11316|11315.1|11316|11315.4|11317.6|11317|11313.7|11312.9|527
1638364200000|2021-12-01 13:10:00|11316.2|11315.3|11315|11313|11316.9|11316.1|11314.5|11313|472
1638364500000|2021-12-01 13:15:00|11315.3|11313.9|11321.6|11321|11323.8|11323|11311.6|11309.4|1199
1638364800000|2021-12-01 13:20:00|11321.4|11320.8|11327.9|11327.3|11328.7|11328.1|11321.4|11320.8|988
1638365100000|2021-12-01 13:25:00|11327.8|11327.2|11328.6|11327.7|11330.1|11329.3|11324.5|11323.6|745
1638365400000|2021-12-01 13:30:00|11328.4|11327.8|11332.7|11331.8|11335.3|11334.7|11327.4|11326.8|769
1638365700000|2021-12-01 13:35:00|11332.6|11331.7|11334.3|11333.7|11334.9|11334.3|11329.9|11329.3|577
1638366000000|2021-12-01 13:40:00|11334|11333.4|11336.9|11336.3|11338.4|11337.8|11332.3|11331.7|507
1638366300000|2021-12-01 13:45:00|11336.8|11336.2|11331.1|11330.2|11336.9|11336.3|11327.8|11327.1|687
1638366600000|2021-12-01 13:50:00|11331|11330.4|11330.8|11330.2|11333.5|11332.8|11329.8|11329|655
1638366900000|2021-12-01 13:55:00|11330.9|11330.3|11337.7|11337.1|11341.2|11340.3|11329.4|11328.6|781
1638367200000|2021-12-01 14:00:00|11337.9|11337|11340.9|11340.3|11341.1|11340.5|11337.4|11336.8|723
1638367500000|2021-12-01 14:05:00|11341|11340.4|11337|11336.4|11341.2|11340.6|11336.1|11335.2|672
1638367800000|2021-12-01 14:10:00|11337.4|11336.8|11335.8|11335.2|11339.4|11338.8|11334.9|11334.3|568
1638368100000|2021-12-01 14:15:00|11335.7|11335.1|11338.2|11337.6|11338.6|11338|11335.6|11334.9|603
1638368400000|2021-12-01 14:20:00|11338.3|11337.7|11342.9|11342.3|11344.5|11343.9|11338.2|11337.6|619
1638368700000|2021-12-01 14:25:00|11342.8|11342.2|11343.5|11342.9|11346.4|11345.8|11342.4|11341.8|702
1638369000000|2021-12-01 14:30:00|11343.4|11342.8|11347|11346.4|11348.9|11348.3|11340.8|11340|877
1638369300000|2021-12-01 14:35:00|11347.2|11346.3|11350.6|11349.7|11350.7|11349.8|11345|11344.4|824
1638369600000|2021-12-01 14:40:00|11350.8|11350.2|11350.3|11349.4|11352|11351.1|11347.5|11346.9|621
1638369900000|2021-12-01 14:45:00|11350.2|11349.3|11347.5|11346.9|11356.3|11355.4|11347.5|11346.9|929
1638370200000|2021-12-01 14:50:00|11347.4|11346.8|11347.4|11346.8|11349.8|11349.2|11345|11344.4|745
1638370500000|2021-12-01 14:55:00|11347.3|11346.7|11353.4|11352.3|11353.5|11352.5|11346.5|11345.9|810
1638370800000|2021-12-01 15:00:00|11353.3|11352.2|11353.9|11353.3|11355.3|11354.7|11344|11343.3|1199
1638371100000|2021-12-01 15:05:00|11354|11353.4|11351.1|11350.2|11358.1|11357.5|11350.4|11349.8|948
1638371400000|2021-12-01 15:10:00|11351.2|11350.3|11342.3|11341.4|11352.7|11352.1|11341.7|11341.1|949
1638371700000|2021-12-01 15:15:00|11342.5|11341.6|11338.2|11337.6|11344.1|11343.5|11337.6|11337|926
1638372000000|2021-12-01 15:20:00|11338.3|11337.7|11337.5|11336.6|11341.8|11341.2|11337.1|11336.4|883
1638372300000|2021-12-01 15:25:00|11337.6|11336.7|11344.7|11344.1|11345.9|11345.1|11337.2|11336.5|926
1638372600000|2021-12-01 15:30:00|11344.8|11343.9|11344.5|11343.6|11346.4|11345.8|11342.6|11342|999
1638372900000|2021-12-01 15:35:00|11344.8|11343.9|11350.6|11350|11350.7|11350.1|11344|11343.4|809
1638373200000|2021-12-01 15:40:00|11350.5|11349.9|11345.4|11344.5|11351.6|11351|11344.1|11343.2|865
1638373500000|2021-12-01 15:45:00|11345.3|11344.4|11338.1|11337.2|11346.7|11346|11337.2|11336.5|857
1638373800000|2021-12-01 15:50:00|11338.2|11337.3|11341.7|11341.1|11344.9|11344.3|11338|11337.3|1045
1638374100000|2021-12-01 15:55:00|11341.6|11341|11334.9|11334.3|11342.3|11341.7|11333.8|11333.2|1213
1638374400000|2021-12-01 16:00:00|11334.7|11334.1|11327.2|11326.6|11335.8|11335.2|11325.6|11325|1028
1638374700000|2021-12-01 16:05:00|11327.1|11326.5|11329.1|11328.5|11331.1|11330.3|11324.5|11323.2|801
1638375000000|2021-12-01 16:10:00|11329.3|11328.7|11329.4|11328.8|11332.3|11331.7|11326.4|11325.6|706
1638375300000|2021-12-01 16:15:00|11329.5|11328.9|11331.4|11330.8|11332.4|11331.8|11327.9|11327.2|664
1638375600000|2021-12-01 16:20:00|11331.2|11330.6|11325.1|11324.5|11331.3|11330.7|11323.2|11322.6|761
1638375900000|2021-12-01 16:25:00|11325|11324.4|11330.3|11329.4|11331.3|11330.7|11324.9|11324.3|644
1638376200000|2021-12-01 16:30:00|11330.4|11329.8|11331.2|11330.6|11333.7|11332.8|11328.9|11328.1|785
1638376500000|2021-12-01 16:35:00|11331.3|11330.7|11324.5|11323.9|11331.3|11330.7|11323.6|11322.8|850
1638376800000|2021-12-01 16:40:00|11324.6|11324|11322.7|11322.1|11327.3|11326.7|11322|11321.4|578
1638377100000|2021-12-01 16:45:00|11322.6|11322|11322.5|11321.6|11325.2|11324.6|11320.5|11319.9|545
1638377400000|2021-12-01 16:50:00|11322.3|11321.7|11323.1|11322.5|11323.2|11322.6|11319.9|11319.2|695
1638377700000|2021-12-01 16:55:00|11323.2|11322.6|11323.9|11323.3|11326.5|11325.9|11322.4|11321.8|625
1638378000000|2021-12-01 17:00:00|11323.8|11323.2|11318.1|11317.5|11324.6|11323.8|11317.4|11316.8|629
1638378300000|2021-12-01 17:05:00|11317.6|11317|11315.8|11315.2|11318.6|11318|11315.6|11315|493
1638378600000|2021-12-01 17:10:00|11315.7|11315.1|11319|11318.4|11319.2|11318.4|11315.7|11315.1|526
1638378900000|2021-12-01 17:15:00|11319.3|11318.7|11321.3|11320.7|11322.1|11321.5|11317.4|11316.7|527
1638379200000|2021-12-01 17:20:00|11321.4|11320.8|11322.8|11322.2|11323.8|11323|11320.1|11319.5|503
1638379500000|2021-12-01 17:25:00|11322.6|11322|11323.9|11323.3|11324.3|11323.7|11322.3|11321.7|354
1638379800000|2021-12-01 17:30:00|11324|11323.4|11320.7|11319.8|11324.4|11323.8|11319.4|11318.7|459
1638380100000|2021-12-01 17:35:00|11320.6|11319.7|11317.4|11316.8|11320.7|11319.8|11317|11316.3|480
1638380400000|2021-12-01 17:40:00|11317.8|11317.2|11321|11320.4|11321.5|11320.9|11317.8|11317.2|441
1638380700000|2021-12-01 17:45:00|11321.1|11320.5|11324.1|11323.5|11324.9|11324.3|11321.1|11320.3|399
1638381000000|2021-12-01 17:50:00|11324|11323.4|11326.1|11325.5|11327.8|11327|11322.8|11322.2|532
1638381300000|2021-12-01 17:55:00|11326.3|11325.7|11323.9|11323.3|11328.8|11328.1|11323.8|11323.2|570
1638381600000|2021-12-01 18:00:00|11324|11323.4|11325.3|11324.7|11326.6|11325.9|11323.1|11322.5|581
1638381900000|2021-12-01 18:05:00|11325.4|11324.8|11325.2|11324.6|11327|11326.3|11324.3|11323.7|612
1638382200000|2021-12-01 18:10:00|11325.1|11324.5|11323.5|11322.9|11325.9|11325.2|11321.6|11320.9|497
1638382500000|2021-12-01 18:15:00|11323.4|11322.8|11323.4|11322.5|11324.8|11324.1|11322.9|11322.3|497
1638382800000|2021-12-01 18:20:00|11323.2|11322.6|11322.7|11322.1|11324.1|11323.5|11322.1|11321.5|431
1638383100000|2021-12-01 18:25:00|11322.9|11322.3|11323.6|11323|11324.6|11324|11322.9|11322.2|536
1638383400000|2021-12-01 18:30:00|11323.7|11323.1|11322.4|11321.8|11324.5|11323.9|11321.1|11320.5|399
1638383700000|2021-12-01 18:35:00|11322.5|11321.9|11322.5|11321.9|11322.9|11322.1|11321.1|11320.4|289
1638384000000|2021-12-01 18:40:00|11322.6|11322|11320.8|11320.2|11323|11322.4|11318.4|11317.7|541
1638384300000|2021-12-01 18:45:00|11320.9|11320.3|11321.6|11320.7|11324.1|11323.5|11320|11319.4|615
1638384600000|2021-12-01 18:50:00|11321.4|11320.8|11323.6|11323|11324.7|11324|11320.9|11320.3|633
1638384900000|2021-12-01 18:55:00|11323.7|11322.8|11328.4|11327.5|11328.7|11327.9|11323.5|11322.7|577
1638385200000|2021-12-01 19:00:00|11328.3|11327.4|11326.7|11326.1|11330.4|11329.7|11326.6|11326|517
1638385500000|2021-12-01 19:05:00|11326.8|11326.2|11324.3|11323.7|11327.7|11327|11323.5|11322.9|483
1638385800000|2021-12-01 19:10:00|11324.6|11324|11318.7|11317.8|11325.1|11324.5|11318.2|11317.6|546
1638386100000|2021-12-01 19:15:00|11318.5|11317.6|11320|11319.4|11320.1|11319.4|11316.5|11315.7|500
1638386400000|2021-12-01 19:20:00|11319.9|11319.3|11318.5|11317.6|11320.8|11320.1|11318.4|11317.5|518
1638386700000|2021-12-01 19:25:00|11318.2|11317.5|11317.6|11317|11319.5|11318.8|11317.4|11316.8|444
1638387000000|2021-12-01 19:30:00|11317.5|11316.9|11319|11318.4|11319.3|11318.7|11317.5|11316.9|460
1638387300000|2021-12-01 19:35:00|11318.7|11318.1|11318.7|11318.1|11319.1|11318.5|11317.5|11316.9|431
1638387600000|2021-12-01 19:40:00|11318.6|11318|11317.8|11317.2|11319.4|11318.7|11317.6|11317|421
1638387900000|2021-12-01 19:45:00|11317.9|11317.3|11318.7|11318.1|11318.9|11318.2|11317.4|11316.8|368
1638388200000|2021-12-01 19:50:00|11318.6|11318|11320|11319.4|11323.9|11323.1|11318.5|11317.8|586
1638388500000|2021-12-01 19:55:00|11320.1|11319.5|11317.7|11317.1|11321.3|11320.6|11317.6|11317|509
1638388800000|2021-12-01 20:00:00|11317.8|11317.2|11316.8|11316.2|11318.8|11318.1|11315.4|11314.8|433
1638389100000|2021-12-01 20:05:00|11316.6|11316|11312.1|11311.5|11316.7|11316|11311.1|11310.5|492
1638389400000|2021-12-01 20:10:00|11312|11311.4|11316.3|11315.4|11316.3|11315.6|11311.3|11310.7|496
1638389700000|2021-12-01 20:15:00|11316.2|11315.3|11315.6|11315|11316.7|11316.1|11313.3|11312.7|441
1638390000000|2021-12-01 20:20:00|11316.4|11315.8|11313.8|11313.2|11316.9|11316.1|11313.6|11313|375
1638390300000|2021-12-01 20:25:00|11313.9|11313|11313.8|11313.2|11314.8|11313.9|11312.6|11311.9|547
1638390600000|2021-12-01 20:30:00|11313.7|11313.1|11313.2|11312.6|11313.9|11313.1|11312.7|11312|387
1638390900000|2021-12-01 20:35:00|11313.1|11312.5|11313.3|11312.7|11314.3|11313.7|11311.4|11310.7|455
1638391200000|2021-12-01 20:40:00|11313.2|11312.6|11311.2|11310.6|11313.7|11313.1|11310.7|11310|384
1638391500000|2021-12-01 20:45:00|11311.1|11310.5|11311.2|11310.6|11313.2|11312.4|11310.9|11310.3|275
1638391800000|2021-12-01 20:50:00|11311.1|11310.5|11311.3|11310.7|11311.8|11311.1|11310.3|11309.7|344
1638392100000|2021-12-01 20:55:00|11311.4|11310.8|11311.3|11310.7|11316|11315.4|11309.5|11308.9|555
1638392400000|2021-12-01 21:00:00|11311.2|11310.6|11315.9|11315|11317|11316.2|11311|11310.3|372
1638392700000|2021-12-01 21:05:00|11316|11315.1|11316.1|11315.2|11317.1|11316.2|11315.6|11314.9|74
1638393000000|2021-12-01 21:10:00|11314.8|11313.9|11314.5|11313.6|11314.9|11314.1|11314.2|11313.3|143
1638393300000|2021-12-01 21:15:00|11314.4|11313.8|11314.5|11313.9|11315.5|11314.9|11314.4|11313.7|114
1638393600000|2021-12-01 21:20:00|11314.6|11314|11313.7|11313.1|11314.9|11314.1|11313.5|11312.8|147
1638393900000|2021-12-01 21:25:00|11313.8|11313.2|11317.7|11316.8|11318.8|11318|11313.7|11313|184
1638394200000|2021-12-01 21:30:00|11317.6|11317|11318.8|11318.2|11319.5|11318.7|11317.4|11316.6|178
1638394500000|2021-12-01 21:35:00|11318.9|11318.3|11319.3|11318.4|11319.4|11318.6|11318.8|11318.2|14
1638394800000|2021-12-01 21:40:00|11320.3|11319.4|11319.9|11319|11320.4|11319.8|11318.9|11318.3|160
1638395100000|2021-12-01 21:45:00|11320|11319.1|11320.3|11319.4|11321.1|11320.2|11319.8|11318.9|178
1638395400000|2021-12-01 21:50:00|11320.4|11319.5|11320|11319.1|11320.4|11319.5|11319|11318.2|144
1638395700000|2021-12-01 21:55:00|11319.9|11319|11321.2|11318.9|11323.1|11320|11319.5|11316.9|394
1638396000000|2021-12-01 22:00:00|11321.3|11318.8|11321.9|11318|11324.1|11318.9|11321.3|11317.8|83
1638396300000|2021-12-01 22:05:00|11322|11317.9|11321.7|11318.2|11322.1|11318.4|11321.5|11317.9|263
1638396600000|2021-12-01 22:10:00|11321.6|11317.4|11322.3|11315.3|11324.1|11317.9|11318.7|11311.7|227
1638396900000|2021-12-01 22:15:00|11322.7|11315.7|11321.7|11314.7|11326.6|11319.6|11319.3|11312.3|276
1638397200000|2021-12-01 22:20:00|11322|11315|11323|11316|11323.5|11316.5|11321.2|11314.2|222
1638397500000|2021-12-01 22:25:00|11322.8|11316.2|11322.3|11317.1|11323.5|11317.4|11322|11315.6|222
1638397800000|2021-12-01 22:30:00|11322.2|11316.7|11324.7|11319.6|11327|11320.4|11322|11316.4|557
1638398100000|2021-12-01 22:35:00|11324.8|11319.7|11324|11320|11325.3|11320.9|11323.4|11319.3|241
1638398400000|2021-12-01 22:40:00|11323.9|11320.1|11323.9|11318.5|11325.4|11320.4|11322|11318|303
1638398700000|2021-12-01 22:45:00|11323.7|11318.7|11323.4|11318.6|11323.9|11319.3|11322.3|11317.9|338
1638399000000|2021-12-01 22:50:00|11323.1|11318.7|11320.2|11314.9|11324.1|11319.2|11320.2|11314|395
1638399300000|2021-12-01 22:55:00|11320.1|11314.7|11321.4|11314.4|11322.5|11315.6|11320.1|11313.4|326
1638399600000|2021-12-01 23:00:00|11321.9|11315|11321.7|11318.8|11323.2|11319|11319.1|11314.2|780
1638399900000|2021-12-01 23:05:00|11321.8|11318.9|11321.5|11319.3|11322.7|11320.6|11320.8|11318.3|514
1638400200000|2021-12-01 23:10:00|11321.4|11319.4|11320.1|11318.9|11321.7|11320.2|11319.4|11318.2|404
1638400500000|2021-12-01 23:15:00|11320.2|11319|11319.1|11318.2|11320.3|11319|11318.9|11317.8|308
1638400800000|2021-12-01 23:20:00|11319.4|11318.3|11318.4|11317.5|11319.4|11318.5|11318.3|11317.4|125
1638401100000|2021-12-01 23:25:00|11318.5|11317.6|11318.4|11317.5|11318.7|11317.8|11318.1|11317.4|57
1638401400000|2021-12-01 23:30:00|11318.3|11317.4|11320|11319.1|11320.1|11319.2|11318.3|11317.4|138
1638401700000|2021-12-01 23:35:00|11319.9|11319|11320.7|11320.1|11321.2|11320.2|11319.8|11318.9|152
1638402000000|2021-12-01 23:40:00|11320.9|11320|11320.7|11320.1|11321|11320.2|11320.1|11319.4|107
1638402300000|2021-12-01 23:45:00|11320.8|11319.9|11319.7|11319.1|11320.8|11320|11319.6|11318.9|111
1638402600000|2021-12-01 23:50:00|11319.8|11319.2|11319.4|11318.8|11321.3|11320.4|11319.3|11318.6|122
1638402900000|2021-12-01 23:55:00|11319.5|11318.9|11319.6|11318.7|11319.8|11318.9|11318.9|11318.2|81
1638403200000|2021-12-02 00:00:00|11319.5|11318.6|11319.3|11318.4|11320.6|11319.9|11318.7|11318|210
1638403500000|2021-12-02 00:05:00|11319.2|11318.3|11318.7|11318.1|11319.9|11319.2|11318.6|11318|160
1638403800000|2021-12-02 00:10:00|11318.6|11318|11317|11316.4|11318.7|11318.1|11316.7|11316|145
1638404100000|2021-12-02 00:15:00|11316.9|11316.3|11317.2|11316.6|11318.2|11317.6|11316.9|11316.3|120
1638404400000|2021-12-02 00:20:00|11317.3|11316.7|11317.1|11316.2|11317.7|11317.1|11316.7|11316|69
1638404700000|2021-12-02 00:25:00|11317|11316.1|11317.7|11316.8|11318|11317.4|11316.8|11316|118
1638405000000|2021-12-02 00:30:00|11317.6|11317|11316.8|11316.2|11318.1|11317.4|11316.6|11316|126
1638405300000|2021-12-02 00:35:00|11317|11316.4|11317.2|11316.6|11317.8|11317.2|11317|11316.4|126
1638405600000|2021-12-02 00:40:00|11317.1|11316.5|11318.2|11317.6|11318.2|11317.6|11316.6|11316|110
1638405900000|2021-12-02 00:45:00|11318.1|11317.5|11317.6|11317|11318.7|11317.9|11316.3|11315.7|158
1638406200000|2021-12-02 00:50:00|11317.7|11317.1|11316.1|11315.5|11317.9|11317.3|11315.4|11314.8|254
1638406500000|2021-12-02 00:55:00|11316|11315.4|11315.9|11315.3|11319|11318.4|11315.8|11315.2|229
1638406800000|2021-12-02 01:00:00|11316|11315.4|11318.5|11317.9|11319.6|11319|11316|11315.4|297
1638407100000|2021-12-02 01:05:00|11318.6|11318|11319.1|11318.5|11319.8|11319.1|11318.3|11317.5|244
1638407400000|2021-12-02 01:10:00|11319|11318.4|11320.1|11319.5|11320.3|11319.7|11318.7|11317.9|154
1638407700000|2021-12-02 01:15:00|11319.9|11319.3|11321.6|11320.7|11322.3|11321.7|11319.1|11318.5|369
1638408000000|2021-12-02 01:20:00|11321.4|11320.8|11325|11324.1|11325.1|11324.4|11321.4|11320.8|297
1638408300000|2021-12-02 01:25:00|11325.1|11324.2|11323.7|11323.1|11325.1|11324.4|11322.9|11322.3|269
1638408600000|2021-12-02 01:30:00|11323.6|11323|11323.2|11322.3|11325.2|11324.6|11322.8|11322.2|239
1638408900000|2021-12-02 01:35:00|11323.3|11322.4|11323.7|11323.1|11324.1|11323.5|11322|11321.4|214
1638409200000|2021-12-02 01:40:00|11323.8|11323.2|11324.7|11324.1|11325.6|11325|11323.8|11323.2|234
1638409500000|2021-12-02 01:45:00|11324.6|11324|11326.3|11325.7|11326.6|11326|11323.3|11322.6|306
1638409800000|2021-12-02 01:50:00|11326.4|11325.8|11327.1|11326.5|11328.5|11327.9|11325.4|11324.8|291
1638410100000|2021-12-02 01:55:00|11327.2|11326.6|11328.5|11327.9|11328.7|11328.1|11327.2|11326.6|277
1638410400000|2021-12-02 02:00:00|11328.4|11327.8|11330.5|11329.9|11331.4|11330.8|11326.9|11326.1|491
1638410700000|2021-12-02 02:05:00|11330.4|11329.8|11332.1|11331.5|11332.7|11332.1|11330.3|11329.7|297
1638411000000|2021-12-02 02:10:00|11332.2|11331.6|11333.1|11332.5|11334.8|11334.2|11332|11331.4|273
1638411300000|2021-12-02 02:15:00|11333|11332.4|11335.4|11334.8|11335.8|11335|11333|11332.4|243
1638411600000|2021-12-02 02:20:00|11335.5|11334.9|11335.5|11334.9|11336|11335.4|11334.1|11333.5|265
1638411900000|2021-12-02 02:25:00|11335.4|11334.8|11338.1|11337.5|11338.3|11337.7|11335.2|11334.6|242
1638412200000|2021-12-02 02:30:00|11337.9|11337.3|11338.5|11337.9|11339.7|11339|11336.4|11335.8|251
1638412500000|2021-12-02 02:35:00|11338.2|11337.6|11336|11335.4|11338.4|11337.8|11335.5|11334.9|234
1638412800000|2021-12-02 02:40:00|11335.9|11335.3|11335.4|11334.8|11337|11336.4|11335.1|11334.5|270
1638413100000|2021-12-02 02:45:00|11335.3|11334.7|11334.5|11333.9|11335.7|11335|11334.1|11333.5|215
1638413400000|2021-12-02 02:50:00|11334.4|11333.8|11333.1|11332.5|11335.6|11335|11333.1|11332.3|206
1638413700000|2021-12-02 02:55:00|11333.2|11332.6|11333.6|11333|11334.4|11333.8|11332.6|11332|478
1638414000000|2021-12-02 03:00:00|11333.5|11332.9|11333.1|11332.5|11334.5|11333.9|11332.6|11332|215
1638414300000|2021-12-02 03:05:00|11333|11332.4|11332.9|11332.3|11333.6|11333|11332.7|11332.1|149
1638414600000|2021-12-02 03:10:00|11332.8|11332.2|11332.9|11332.3|11333.2|11332.6|11332.5|11331.9|160
1638414900000|2021-12-02 03:15:00|11333|11332.4|11335.3|11334.7|11335.5|11334.9|11332.8|11332.2|173
1638415200000|2021-12-02 03:20:00|11335.2|11334.6|11334.1|11333.5|11335.8|11335.1|11334|11333.4|196
1638415500000|2021-12-02 03:25:00|11334|11333.4|11332.6|11332|11334.3|11333.6|11332.5|11331.9|184
1638415800000|2021-12-02 03:30:00|11332.4|11331.8|11332.4|11331.8|11332.8|11332.2|11331.8|11331.2|182
1638416100000|2021-12-02 03:35:00|11332.3|11331.7|11331.5|11330.9|11332.6|11332|11331.4|11330.8|141
1638416400000|2021-12-02 03:40:00|11331.7|11331.1|11331.7|11331.1|11332|11331.4|11331.5|11330.9|76
1638416700000|2021-12-02 03:45:00|11331.6|11331|11331.2|11330.6|11332.2|11331.6|11331|11330.4|97
1638417000000|2021-12-02 03:50:00|11331.3|11330.7|11331.4|11330.8|11331.5|11330.9|11331.1|11330.5|119
1638417300000|2021-12-02 03:55:00|11331.3|11330.7|11331|11330.4|11332.3|11331.6|11330.9|11330.3|165
1638417600000|2021-12-02 04:00:00|11330.9|11330.3|11333.1|11332.5|11333.3|11332.7|11330.9|11330.3|203
1638417900000|2021-12-02 04:05:00|11333.2|11332.6|11332.3|11331.7|11334.1|11333.5|11332.3|11331.7|111
1638418200000|2021-12-02 04:10:00|11332.4|11331.8|11328.8|11328.2|11332.4|11331.8|11328.4|11327.8|171
1638418500000|2021-12-02 04:15:00|11329|11328.4|11328.3|11327.7|11329.9|11329.1|11327.9|11327.3|118
1638418800000|2021-12-02 04:20:00|11328.4|11327.8|11327.2|11326.6|11328.4|11327.8|11326.9|11326.3|177
1638419100000|2021-12-02 04:25:00|11327.1|11326.5|11325.6|11325|11327.2|11326.6|11325|11324.4|213
1638419400000|2021-12-02 04:30:00|11325.7|11325.1|11325.3|11324.7|11326.4|11325.8|11325|11324.4|194
1638419700000|2021-12-02 04:35:00|11325.2|11324.6|11326|11325.4|11327|11326.4|11324.8|11324.2|211
1638420000000|2021-12-02 04:40:00|11326.1|11325.5|11325.2|11324.6|11326.4|11325.8|11325.1|11324.5|138
1638420300000|2021-12-02 04:45:00|11325.3|11324.7|11324.8|11324.2|11325.5|11324.9|11324.7|11324.1|145
1638420600000|2021-12-02 04:50:00|11324.7|11324.1|11323.6|11323|11324.8|11324.2|11323.6|11323|173
1638420900000|2021-12-02 04:55:00|11323.7|11323.1|11322.8|11322.2|11323.8|11323.2|11322.8|11322.2|204
1638421200000|2021-12-02 05:00:00|11322.9|11322.3|11321.6|11321|11323|11322.4|11321.6|11321|167
1638421500000|2021-12-02 05:05:00|11321.4|11320.8|11321|11320.4|11322.2|11321.6|11320.7|11320.1|212
1638421800000|2021-12-02 05:10:00|11321.1|11320.5|11321.7|11321.1|11321.9|11321.3|11321|11320.4|142
1638422100000|2021-12-02 05:15:00|11321.6|11321|11320.2|11319.6|11321.6|11321|11319.3|11318.7|107
1638422400000|2021-12-02 05:20:00|11320.1|11319.5|11320.3|11319.7|11320.6|11320|11320.1|11319.5|111
1638422700000|2021-12-02 05:25:00|11320.2|11319.6|11318.5|11317.9|11320.3|11319.7|11318.3|11317.7|140
1638423000000|2021-12-02 05:30:00|11318.4|11317.8|11319.3|11318.7|11319.4|11318.8|11318.3|11317.7|218
1638423300000|2021-12-02 05:35:00|11319.4|11318.8|11317.7|11317.1|11319.5|11318.9|11317.5|11316.8|118
1638423600000|2021-12-02 05:40:00|11317.8|11317.2|11317.3|11316.7|11317.8|11317.2|11317|11316.4|116
1638423900000|2021-12-02 05:45:00|11317.2|11316.6|11318.7|11318.1|11318.9|11318.3|11317.1|11316.5|180
1638424200000|2021-12-02 05:50:00|11318.6|11318|11320.3|11319.4|11320.3|11319.6|11317.8|11317.2|169
1638424500000|2021-12-02 05:55:00|11320.2|11319.3|11318.5|11317.9|11320.2|11319.4|11318|11317.4|244
1638424800000|2021-12-02 06:00:00|11318.6|11318|11321.2|11320.6|11321.3|11320.7|11318.5|11317.9|320
1638425100000|2021-12-02 06:05:00|11321.1|11320.5|11321.7|11321.1|11323.4|11322.7|11321|11320.3|211
1638425400000|2021-12-02 06:10:00|11321.8|11321.2|11323.1|11322.5|11323.9|11323.2|11321.8|11321.2|160
1638425700000|2021-12-02 06:15:00|11323|11322.4|11323.7|11323.1|11324.5|11323.9|11321.5|11320.9|162
1638426000000|2021-12-02 06:20:00|11323.8|11323.2|11324.2|11323.6|11324.5|11323.9|11323.4|11322.8|127
1638426300000|2021-12-02 06:25:00|11324.3|11323.7|11324.7|11324.1|11325|11324.4|11323.4|11322.8|133
1638426600000|2021-12-02 06:30:00|11324.6|11324|11325.4|11324.8|11325.8|11325.2|11324.2|11323.6|154
1638426900000|2021-12-02 06:35:00|11325.3|11324.7|11325.8|11325.2|11326.2|11325.6|11324.9|11324.2|133
1638427200000|2021-12-02 06:40:00|11325.9|11325.3|11324.1|11323.5|11325.9|11325.3|11324|11323.3|211
1638427500000|2021-12-02 06:45:00|11324.3|11323.4|11325.5|11324.6|11326.7|11326.1|11322.3|11321.7|303
1638427800000|2021-12-02 06:50:00|11325.3|11324.7|11324|11323.4|11325.6|11325|11324|11323.3|228
1638428100000|2021-12-02 06:55:00|11323.9|11323.3|11322.2|11321.6|11324.1|11323.5|11321.8|11321.2|312
1638428400000|2021-12-02 07:00:00|11322|11321.1|11321.8|11320.9|11323.4|11322.7|11320.6|11319.9|479
1638428700000|2021-12-02 07:05:00|11321.7|11320.8|11320.4|11319.8|11322.6|11322|11319.6|11318.9|418
1638429000000|2021-12-02 07:10:00|11320.3|11319.7|11318.1|11317.5|11320.5|11319.9|11317.4|11316.8|353
1638429300000|2021-12-02 07:15:00|11318|11317.4|11316.2|11315.6|11318.3|11317.5|11315|11314.4|400
1638429600000|2021-12-02 07:20:00|11316.1|11315.5|11314.3|11313.7|11316.7|11316.1|11313.7|11313.1|518
1638429900000|2021-12-02 07:25:00|11314.2|11313.6|11317.7|11317.1|11318.6|11318|11314.2|11313.6|554
1638430200000|2021-12-02 07:30:00|11317.6|11317|11321.7|11320.8|11323.1|11322.5|11317.4|11316.8|414
1638430500000|2021-12-02 07:35:00|11321.6|11320.7|11317.6|11317|11322.3|11321.6|11317.4|11316.8|406
1638430800000|2021-12-02 07:40:00|11317.5|11316.9|11311.1|11310.2|11317.6|11317|11311|11310.1|463
1638431100000|2021-12-02 07:45:00|11311|11310.1|11313.7|11313.1|11313.8|11313.2|11309.6|11308.9|466
1638431400000|2021-12-02 07:50:00|11313.8|11313.2|11314.1|11313.5|11314.7|11314.1|11312.4|11311.8|457
1638431700000|2021-12-02 07:55:00|11314|11313.4|11310.2|11309.6|11314.1|11313.5|11307.5|11306.9|562
1638432000000|2021-12-02 08:00:00|11310.1|11309.5|11314.1|11313.5|11315.2|11314.6|11310.1|11309.5|686
1638432300000|2021-12-02 08:05:00|11314.2|11313.6|11317.5|11316.9|11319.5|11318.9|11313.7|11313.1|646
1638432600000|2021-12-02 08:10:00|11317.8|11317.2|11313.1|11312.2|11319.2|11318.6|11312.6|11312|563
1638432900000|2021-12-02 08:15:00|11313.2|11312.3|11315.2|11314.6|11315.3|11314.7|11311|11310.4|564
1638433200000|2021-12-02 08:20:00|11315.3|11314.7|11319|11318.4|11319.4|11318.8|11315|11314.4|543
1638433500000|2021-12-02 08:25:00|11319.1|11318.5|11314.2|11313.3|11320.1|11319.5|11313.8|11312.9|533
1638433800000|2021-12-02 08:30:00|11314.7|11313.6|11318.6|11317.7|11318.7|11317.8|11313.5|11312.7|498
1638434100000|2021-12-02 08:35:00|11318.7|11317.8|11323.3|11322.7|11325.2|11324.6|11318.2|11317.6|530
1638434400000|2021-12-02 08:40:00|11323.2|11322.6|11324.2|11323.6|11324.7|11324.1|11320.1|11319.5|482
1638434700000|2021-12-02 08:45:00|11324.3|11323.7|11325.4|11324.8|11326.5|11325.9|11323.3|11322.7|416
1638435000000|2021-12-02 08:50:00|11325.3|11324.7|11326.4|11325.8|11326.8|11326.2|11324.6|11324|340
1638435300000|2021-12-02 08:55:00|11326.5|11325.9|11325.4|11324.5|11327.9|11327.3|11325.3|11324.5|395
1638435600000|2021-12-02 09:00:00|11325.5|11324.6|11324|11323.4|11325.5|11324.9|11321.7|11321.1|473
1638435900000|2021-12-02 09:05:00|11323.8|11323.2|11321.5|11320.9|11324.1|11323.5|11320.8|11320.2|492
1638436200000|2021-12-02 09:10:00|11321.4|11320.8|11319.6|11319|11322.5|11321.9|11319.5|11318.9|483
1638436500000|2021-12-02 09:15:00|11319.7|11319.1|11316.6|11316|11321.2|11320.6|11313.6|11312.7|551
1638436800000|2021-12-02 09:20:00|11316.7|11315.8|11320.7|11320.1|11322.1|11321.5|11316.2|11315.6|549
1638437100000|2021-12-02 09:25:00|11320.6|11320|11319.3|11318.7|11323.5|11322.9|11318.9|11318.3|542
1638437400000|2021-12-02 09:30:00|11319.2|11318.6|11319.1|11318.5|11320.8|11320.1|11318.6|11317.9|481
1638437700000|2021-12-02 09:35:00|11319|11318.4|11317.2|11316.6|11321.2|11320.4|11315.1|11314.5|472
1638438000000|2021-12-02 09:40:00|11317.1|11316.5|11317.1|11316.5|11320.3|11319.7|11315.5|11314.9|388
1638438300000|2021-12-02 09:45:00|11317.4|11316.8|11321.4|11320.5|11321.7|11321|11315.5|11314.9|542
1638438600000|2021-12-02 09:50:00|11321.3|11320.4|11323.2|11322.6|11326.3|11325.6|11319.9|11319.3|685
1638438900000|2021-12-02 09:55:00|11323.1|11322.5|11324.9|11324|11326.2|11325.4|11322.4|11321.8|453
1638439200000|2021-12-02 10:00:00|11325.1|11323.9|11325.1|11324.5|11328.9|11328.3|11323.1|11322.4|588
1638439500000|2021-12-02 10:05:00|11325.2|11324.6|11328.4|11327.8|11330.1|11329.2|11325|11324.4|473
1638439800000|2021-12-02 10:10:00|11328.5|11327.9|11327.7|11327.1|11329.6|11328.7|11325.8|11325.2|701
1638440100000|2021-12-02 10:15:00|11327.9|11327.3|11329.9|11329.3|11333.4|11332.6|11327.4|11326.5|851
1638440400000|2021-12-02 10:20:00|11330|11329.4|11328.6|11328|11330.2|11329.6|11325.6|11325|590
1638440700000|2021-12-02 10:25:00|11328.7|11328.1|11326.9|11326|11329.6|11329|11325.8|11324.9|487
1638441000000|2021-12-02 10:30:00|11327|11326.3|11329.8|11329.2|11331.4|11330.7|11326.9|11326.3|466
1638441300000|2021-12-02 10:35:00|11329.6|11329|11334.6|11334|11334.9|11334.1|11328.7|11327.8|531
1638441600000|2021-12-02 10:40:00|11334.5|11333.9|11329.1|11328.5|11334.5|11333.9|11328.2|11327.4|589
1638441900000|2021-12-02 10:45:00|11329.3|11328.7|11329.2|11328.3|11331.7|11331|11328.1|11327.5|527
1638442200000|2021-12-02 10:50:00|11329.3|11328.4|11327.3|11326.7|11329.7|11329|11325.2|11324.6|538
1638442500000|2021-12-02 10:55:00|11327.2|11326.6|11332.6|11332|11333.2|11332.6|11327.1|11326.5|467
1638442800000|2021-12-02 11:00:00|11332.5|11331.9|11336.6|11336|11337.3|11336.6|11332.2|11331.6|489
1638443100000|2021-12-02 11:05:00|11336.7|11336.1|11337.6|11337|11338.6|11338|11336.3|11335.7|294
1638443400000|2021-12-02 11:10:00|11337.9|11337.3|11338|11337.1|11338.4|11337.8|11335|11334.4|360
1638443700000|2021-12-02 11:15:00|11337.8|11337.2|11336.6|11336|11339.2|11338.6|11336.6|11336|382
1638444000000|2021-12-02 11:20:00|11336.5|11335.9|11336.5|11335.6|11338.8|11338.2|11336|11335.3|426
1638444300000|2021-12-02 11:25:00|11336.3|11335.7|11337.6|11337|11338.8|11338.2|11336.1|11335.3|481
1638444600000|2021-12-02 11:30:00|11337.5|11336.9|11337.5|11336.9|11339.2|11338.6|11336.9|11336.3|401
1638444900000|2021-12-02 11:35:00|11337.6|11337|11340.5|11339.9|11342.4|11341.8|11337.6|11337|529
1638445200000|2021-12-02 11:40:00|11340.6|11340|11342.6|11342|11344.3|11343.7|11340|11339.2|399
1638445500000|2021-12-02 11:45:00|11342.5|11341.9|11342.3|11341.7|11344|11343.4|11341.2|11340.6|444
1638445800000|2021-12-02 11:50:00|11342.5|11341.9|11339.3|11338.7|11342.9|11342.3|11339.2|11338.6|400
1638446100000|2021-12-02 11:55:00|11339.4|11338.8|11340.3|11339.7|11341.1|11340.5|11338.4|11337.8|380
1638446400000|2021-12-02 12:00:00|11340.4|11339.8|11336|11335.4|11340.4|11339.8|11336|11335.4|413
1638446700000|2021-12-02 12:05:00|11336.2|11335.6|11337|11336.4|11337.8|11337.1|11335.5|11334.9|539
1638447000000|2021-12-02 12:10:00|11337.1|11336.5|11334.7|11334.1|11337.3|11336.7|11334.3|11333.7|407
1638447300000|2021-12-02 12:15:00|11335|11334.4|11338.4|11337.8|11339.7|11339.1|11333.6|11333|503
1638447600000|2021-12-02 12:20:00|11338.3|11337.7|11344.2|11343.6|11344.3|11343.7|11338.3|11337.7|491
1638447900000|2021-12-02 12:25:00|11344.1|11343.5|11343.9|11343.3|11344.8|11344.2|11343|11342.2|533
1638448200000|2021-12-02 12:30:00|11343.8|11343.2|11343.5|11342.9|11345.1|11344.5|11341.5|11340.9|604
1638448500000|2021-12-02 12:35:00|11343.1|11342.5|11344|11343.4|11347.1|11346.5|11343.1|11342.5|533
1638448800000|2021-12-02 12:40:00|11343.9|11343.3|11347.7|11347.1|11347.9|11347.1|11343|11342.4|669
1638449100000|2021-12-02 12:45:00|11347.3|11346.7|11343|11342.4|11348.1|11347.5|11342.3|11341.7|618
1638449400000|2021-12-02 12:50:00|11343.1|11342.5|11341.8|11340.9|11345.3|11344.7|11341.5|11340.8|554
1638449700000|2021-12-02 12:55:00|11341.6|11341|11342.9|11342|11344.7|11343.8|11340.2|11339.5|623
1638450000000|2021-12-02 13:00:00|11343.2|11342.6|11346.5|11345.9|11347.8|11347.2|11340.2|11339.6|749
1638450300000|2021-12-02 13:05:00|11346.3|11345.7|11345.3|11344.4|11347.5|11346.9|11343.6|11342.9|531
1638450600000|2021-12-02 13:10:00|11345.4|11344.5|11338.8|11338.2|11346.1|11345.5|11338.5|11337.9|545
1638450900000|2021-12-02 13:15:00|11338.7|11338.1|11338.4|11337.8|11341.2|11340.5|11338.1|11337.5|500
1638451200000|2021-12-02 13:20:00|11338.2|11337.6|11341.4|11340.8|11342|11341.4|11338.2|11337.6|600
1638451500000|2021-12-02 13:25:00|11341.8|11340.9|11336.9|11335.5|11341.9|11341.2|11336.4|11335.4|622
1638451800000|2021-12-02 13:30:00|11336.6|11335.4|11335.5|11334.6|11338.7|11337.9|11334.2|11333.4|777
1638452100000|2021-12-02 13:35:00|11335.4|11334.5|11335.2|11334.6|11336.7|11336.1|11331.6|11331|629
1638452400000|2021-12-02 13:40:00|11335.5|11334.9|11334.5|11333.6|11338.4|11337.6|11328.6|11327.7|867
1638452700000|2021-12-02 13:45:00|11334.4|11333.5|11332.9|11332.3|11335.7|11334.8|11331.1|11330.3|653
1638453000000|2021-12-02 13:50:00|11333|11332.4|11333|11332.4|11336|11335.1|11331.9|11331.2|617
1638453300000|2021-12-02 13:55:00|11333.3|11332.5|11334.5|11333.9|11336.7|11336|11330.3|11329.7|693
1638453600000|2021-12-02 14:00:00|11334.4|11333.8|11338.7|11338.1|11338.9|11338.3|11331.6|11330.8|917
1638453900000|2021-12-02 14:05:00|11338.6|11338|11334.7|11334.1|11338.7|11338.1|11333.6|11332.9|866
1638454200000|2021-12-02 14:10:00|11334.9|11334.3|11335.6|11335|11338.8|11338|11334.3|11333.7|691
1638454500000|2021-12-02 14:15:00|11335.5|11334.9|11340.1|11339.5|11340.3|11339.7|11335.2|11334.6|613
1638454800000|2021-12-02 14:20:00|11340.2|11339.6|11340.2|11339.6|11343.2|11342.6|11338.5|11337.9|615
1638455100000|2021-12-02 14:25:00|11340.3|11339.3|11341.3|11340.4|11341.9|11341.3|11336.3|11335.7|732
1638455400000|2021-12-02 14:30:00|11340.8|11340.2|11342.7|11342.1|11345.5|11344.9|11339.9|11339|1081
1638455700000|2021-12-02 14:35:00|11342.8|11342.2|11344.2|11343.6|11346.5|11345.9|11341.8|11341.2|973
1638456000000|2021-12-02 14:40:00|11344.4|11343.8|11345.9|11345|11346.3|11345.6|11343.2|11342.6|811
1638456300000|2021-12-02 14:45:00|11346|11345.1|11345.4|11344.8|11347.6|11347|11343.4|11342.8|750
1638456600000|2021-12-02 14:50:00|11345.3|11344.7|11339.4|11338.8|11345.5|11344.9|11338.6|11337.9|863
1638456900000|2021-12-02 14:55:00|11339.3|11338.7|11338.4|11337.8|11341.9|11341.3|11336.8|11336.2|908
1638457200000|2021-12-02 15:00:00|11338.3|11337.7|11337.5|11336.9|11339.6|11339|11335.4|11334.8|970
1638457500000|2021-12-02 15:05:00|11337.6|11337|11338.2|11337.6|11339.4|11338.8|11335.2|11334.6|835
1638457800000|2021-12-02 15:10:00|11338.1|11337.5|11337.6|11336.7|11339.5|11338.9|11336.3|11335.6|745
1638458100000|2021-12-02 15:15:00|11337.4|11336.8|11335.7|11335.1|11338.5|11337.9|11334.6|11334|591
1638458400000|2021-12-02 15:20:00|11335.8|11334.9|11332.5|11331.9|11336.3|11335.7|11332|11331.4|681
1638458700000|2021-12-02 15:25:00|11332.4|11331.8|11327.3|11326.7|11332.4|11331.8|11324.6|11323.9|781
1638459000000|2021-12-02 15:30:00|11327.4|11326.5|11322.7|11321.8|11328.8|11328.2|11320.5|11319.9|745
1638459300000|2021-12-02 15:35:00|11322.5|11321.9|11323.5|11322.9|11326.4|11325.8|11322|11321.3|727
1638459600000|2021-12-02 15:40:00|11323.3|11322.7|11324.1|11323.2|11325.2|11324.6|11320.4|11319.8|726
1638459900000|2021-12-02 15:45:00|11324|11323.4|11323|11322.4|11325.8|11325.2|11319.7|11318.8|788
1638460200000|2021-12-02 15:50:00|11323.1|11322.5|11316.8|11316.2|11323.2|11322.6|11315.1|11314.5|884
1638460500000|2021-12-02 15:55:00|11316.9|11316.3|11318|11317.4|11319.7|11319.1|11313.3|11312.7|936
1638460800000|2021-12-02 16:00:00|11317.9|11317.3|11318.9|11318.3|11319.7|11319.1|11315.5|11314.9|741
1638461100000|2021-12-02 16:05:00|11318.8|11318.2|11315.4|11314.8|11319.1|11318.5|11314.3|11313.7|658
1638461400000|2021-12-02 16:10:00|11315.5|11314.9|11312|11311.4|11315.6|11315|11311.6|11311|583
1638461700000|2021-12-02 16:15:00|11312.1|11311.5|11310.1|11309.5|11314.7|11314|11310|11309.3|643
1638462000000|2021-12-02 16:20:00|11310|11309.4|11308.7|11307.8|11310.1|11309.5|11305.5|11304.9|689
1638462300000|2021-12-02 16:25:00|11308.8|11307.9|11313.3|11312.4|11313.6|11312.9|11308.3|11307.7|696
1638462600000|2021-12-02 16:30:00|11313.2|11312.6|11318.2|11317.6|11320.7|11320.1|11313.2|11312.6|1094
1638462900000|2021-12-02 16:35:00|11318.3|11317.7|11320.6|11320|11320.7|11320.1|11317|11316.3|646
1638463200000|2021-12-02 16:40:00|11320.7|11320.1|11317.1|11316.5|11320.8|11320.2|11316.6|11315.9|617
1638463500000|2021-12-02 16:45:00|11316.9|11316.3|11314.5|11313.9|11317.1|11316.5|11311.7|11311.1|665
1638463800000|2021-12-02 16:50:00|11314.3|11313.7|11315.2|11314.6|11315.7|11315.1|11311.2|11310.6|554
1638464100000|2021-12-02 16:55:00|11315.1|11314.5|11308.2|11307.6|11315.1|11314.5|11308|11307.4|680
1638464400000|2021-12-02 17:00:00|11308.1|11307.5|11308.6|11308|11309|11308.4|11300.5|11299.9|927
1638464700000|2021-12-02 17:05:00|11308.7|11308.1|11309.9|11309.3|11310.5|11309.8|11307.3|11306.7|670
1638465000000|2021-12-02 17:10:00|11309.8|11309.2|11306.8|11306.2|11310.2|11309.6|11306.8|11306.2|634
1638465300000|2021-12-02 17:15:00|11306.7|11306.1|11302.7|11302.1|11308.4|11307.8|11302.3|11301.7|618
1638465600000|2021-12-02 17:20:00|11302.6|11302|11304.3|11303.7|11306.3|11305.7|11302.4|11301.8|459
1638465900000|2021-12-02 17:25:00|11304.2|11303.6|11297.3|11296.4|11304.2|11303.6|11296.5|11295.9|607
1638466200000|2021-12-02 17:30:00|11297.4|11296.5|11299.8|11298.9|11299.8|11299|11296.1|11295.5|533
1638466500000|2021-12-02 17:35:00|11299.5|11298.6|11304|11303.4|11304.4|11303.5|11299.5|11298.6|731
1638466800000|2021-12-02 17:40:00|11303.9|11303.3|11303.2|11302.3|11305|11304.2|11302|11301.3|526
1638467100000|2021-12-02 17:45:00|11303.3|11302.4|11301.8|11301.2|11305.1|11304.5|11300.2|11299.5|461
1638467400000|2021-12-02 17:50:00|11301.6|11301|11303.2|11302.6|11304|11303.4|11301.4|11300.8|489
1638467700000|2021-12-02 17:55:00|11303.3|11302.7|11302.8|11302.2|11304.4|11303.8|11301.7|11301.1|553
1638468000000|2021-12-02 18:00:00|11302.7|11302.1|11301|11300.4|11303.4|11302.6|11299.1|11298.5|558
1638468300000|2021-12-02 18:05:00|11301.1|11300.5|11296.7|11296.1|11301.5|11300.9|11296.1|11295.5|425
1638468600000|2021-12-02 18:10:00|11296.8|11296.2|11299.3|11298.7|11299.7|11299.1|11296.6|11295.7|422
1638468900000|2021-12-02 18:15:00|11299.4|11298.8|11300.3|11299.7|11301.1|11300.5|11298.6|11298|325
1638469200000|2021-12-02 18:20:00|11300.4|11299.8|11299.4|11298.8|11300.5|11299.9|11298.2|11297.6|460
1638469500000|2021-12-02 18:25:00|11299.5|11298.9|11301.9|11301.3|11302.2|11301.6|11299.2|11298.6|436
1638469800000|2021-12-02 18:30:00|11302|11301.4|11304|11303.4|11304.3|11303.7|11301.6|11301|493
1638470100000|2021-12-02 18:35:00|11304.1|11303.5|11302.7|11302.1|11304.3|11303.7|11302.2|11301.6|397
1638470400000|2021-12-02 18:40:00|11302.8|11302.2|11303.1|11302.5|11303.6|11303|11301.9|11301.3|324
1638470700000|2021-12-02 18:45:00|11303.2|11302.6|11302.3|11301.7|11303.5|11302.9|11301.7|11301.1|344
1638471000000|2021-12-02 18:50:00|11302.2|11301.6|11303.2|11302.6|11304.2|11303.6|11302.1|11301.5|377
1638471300000|2021-12-02 18:55:00|11303.3|11302.7|11304.1|11303.5|11304.3|11303.7|11302.7|11302.1|410
1638471600000|2021-12-02 19:00:00|11304.2|11303.6|11307.2|11306.6|11307.4|11306.7|11303.2|11302.6|381
1638471900000|2021-12-02 19:05:00|11307.4|11306.8|11307.8|11307.2|11308.2|11307.5|11306.4|11305.8|302
1638472200000|2021-12-02 19:10:00|11307.6|11307|11306.8|11306.2|11308.6|11307.9|11306.7|11306|298
1638472500000|2021-12-02 19:15:00|11306.9|11306.3|11307.9|11307.3|11308.3|11307.7|11306.6|11306|249
1638472800000|2021-12-02 19:20:00|11307.8|11307.2|11306.7|11306.1|11308|11307.4|11306.5|11305.9|328
1638473100000|2021-12-02 19:25:00|11306.8|11306.2|11304.3|11303.7|11307.7|11307.1|11304.2|11303.6|284
1638473400000|2021-12-02 19:30:00|11304.4|11303.8|11301.2|11300.6|11304.4|11303.8|11301.1|11300.5|218
1638473700000|2021-12-02 19:35:00|11301.1|11300.5|11300.8|11300.2|11301.3|11300.7|11299.7|11299.1|231
1638474000000|2021-12-02 19:40:00|11300.7|11300.1|11298.5|11297.9|11300.8|11300.2|11298|11297.4|295
1638474300000|2021-12-02 19:45:00|11298.4|11297.8|11297.4|11296.8|11298.5|11297.9|11297.1|11296.4|239
1638474600000|2021-12-02 19:50:00|11297.5|11296.9|11297.7|11297.1|11297.9|11297.3|11296.5|11295.9|310
1638474900000|2021-12-02 19:55:00|11297.6|11297|11297|11296.4|11297.6|11297|11295.6|11295|420
1638475200000|2021-12-02 20:00:00|11297.1|11296.5|11300.1|11299.5|11301.4|11300.6|11296.9|11296.3|364
1638475500000|2021-12-02 20:05:00|11300.2|11299.6|11299.2|11298.6|11300.3|11299.7|11299.2|11298.6|251
1638475800000|2021-12-02 20:10:00|11299.3|11298.7|11299.2|11298.6|11300.2|11299.6|11299|11298.3|307
1638476100000|2021-12-02 20:15:00|11299.1|11298.5|11299.3|11298.7|11300|11299.4|11298.1|11297.5|235
1638476400000|2021-12-02 20:20:00|11299.2|11298.6|11300.6|11300|11302.1|11301.3|11298.6|11297.9|371
1638476700000|2021-12-02 20:25:00|11300.7|11299.8|11302.4|11301.8|11302.6|11301.8|11300.7|11299.8|345
1638477000000|2021-12-02 20:30:00|11302.3|11301.7|11303.3|11302.7|11304.9|11304.3|11302.3|11301.7|299
1638477300000|2021-12-02 20:35:00|11303.4|11302.8|11304.2|11303.6|11304.5|11303.9|11303.2|11302.6|222
1638477600000|2021-12-02 20:40:00|11304.3|11303.7|11303.8|11303.2|11305.2|11304.6|11303.5|11302.9|311
1638477900000|2021-12-02 20:45:00|11303.7|11303.1|11304.5|11303.9|11305.2|11304.6|11303.2|11302.6|307
1638478200000|2021-12-02 20:50:00|11304.6|11303.7|11302.1|11301.5|11304.6|11303.8|11300.7|11300.1|376
1638478500000|2021-12-02 20:55:00|11302|11301.4|11298.7|11298.1|11302.1|11301.5|11298.4|11297.8|478
1638478800000|2021-12-02 21:00:00|11299|11298.4|11301.5|11300.6|11301.5|11300.7|11297.9|11297.2|318
1638479100000|2021-12-02 21:05:00|11301.6|11300.7|11299.8|11299.2|11301.7|11300.8|11299.6|11298.9|130
1638479400000|2021-12-02 21:10:00|11300|11299.1|11299.8|11299.2|11300.7|11300|11299.7|11298.9|148
1638479700000|2021-12-02 21:15:00|11299.9|11299|11299.8|11298.9|11300.6|11299.9|11298.5|11297.9|185
1638480000000|2021-12-02 21:20:00|11299.9|11299|11299.4|11298.8|11300.6|11299.9|11299.2|11298.4|147
1638480300000|2021-12-02 21:25:00|11299.3|11298.4|11300.7|11299.8|11300.9|11300.1|11299|11298.2|111
1638480600000|2021-12-02 21:30:00|11300.6|11299.7|11301|11300.1|11301.2|11300.4|11300.4|11299.6|123
1638480900000|2021-12-02 21:35:00|11301.1|11300.2|11301.6|11300.7|11301.8|11300.9|11300.9|11300|88
1638481200000|2021-12-02 21:40:00|11301.7|11300.8|11300.5|11299.6|11301.7|11300.8|11300.3|11299.4|98
1638481500000|2021-12-02 21:45:00|11300.6|11299.7|11301.2|11300.3|11301.8|11300.9|11300.6|11299.7|150
1638481800000|2021-12-02 21:50:00|11300.9|11300|11300.6|11299.7|11301.3|11300.4|11300.5|11299.6|168
1638482100000|2021-12-02 21:55:00|11300.7|11299.5|11302|11300.7|11302.4|11301.2|11300.6|11299.5|375
1638482400000|2021-12-02 22:00:00|11302.1|11300.6|11302.4|11299.5|11302.5|11300.9|11302.1|11299.4|48
1638482700000|2021-12-02 22:05:00|11302.5|11299.4|11302.4|11299.8|11302.6|11300|11302.1|11299.1|140
1638483000000|2021-12-02 22:10:00|11302.6|11300.5|11302.8|11299.2|11306.8|11300.6|11302.1|11298.2|324
1638483300000|2021-12-02 22:15:00|11302.6|11299.3|11302.2|11299.5|11303.2|11300.3|11302|11298.9|222
1638483600000|2021-12-02 22:20:00|11302.3|11299.9|11302.5|11299.7|11303.3|11300.3|11302.2|11299|153
1638483900000|2021-12-02 22:25:00|11302.2|11299.9|11302.9|11299.4|11303.4|11300.2|11302.2|11299.3|94
1638484200000|2021-12-02 22:30:00|11302.8|11299.3|11302.8|11299.4|11303.3|11300|11302.4|11299.3|365
1638484500000|2021-12-02 22:35:00|11302.9|11299.3|11302.5|11299.9|11302.9|11299.9|11302.2|11299.2|341
1638484800000|2021-12-02 22:40:00|11302.4|11299.5|11303|11300|11303|11300.1|11302.2|11299.4|284
1638485100000|2021-12-02 22:45:00|11302.6|11299.7|11302.4|11299.8|11303.1|11300.2|11302.2|11299.2|304
1638485400000|2021-12-02 22:50:00|11302.5|11299.7|11302.6|11300|11303|11300.6|11302.1|11299.5|192
1638485700000|2021-12-02 22:55:00|11302.8|11300.1|11302.4|11299.9|11302.9|11300.7|11302.2|11299.7|288
1638486000000|2021-12-02 23:00:00|11302.6|11299.8|11301.4|11300.5|11307.4|11302.5|11301.2|11299.7|595
1638486300000|2021-12-02 23:05:00|11301.5|11300.4|11301.3|11299.9|11302.3|11301.3|11300.3|11299.4|367
1638486600000|2021-12-02 23:10:00|11301|11300.1|11298.6|11297.7|11301.3|11300.2|11298.2|11297.3|259
1638486900000|2021-12-02 23:15:00|11298.7|11297.8|11301.1|11300.2|11301.3|11300.4|11298.7|11297.8|243
1638487200000|2021-12-02 23:20:00|11301.2|11300.3|11303.1|11302.2|11303.6|11302.7|11301.1|11300.2|251
1638487500000|2021-12-02 23:25:00|11303.2|11302.3|11302.5|11301.6|11304.2|11303.3|11301.6|11300.7|276
1638487800000|2021-12-02 23:30:00|11302.4|11301.5|11304.4|11303.5|11304.7|11303.9|11302.3|11301.4|230
1638488100000|2021-12-02 23:35:00|11304.5|11303.6|11305.1|11304.2|11305.6|11304.7|11303.7|11302.8|245
1638488400000|2021-12-02 23:40:00|11305.2|11304.3|11305.3|11304.4|11306.2|11305.6|11304.7|11303.9|229
1638488700000|2021-12-02 23:45:00|11305.2|11304.3|11306.7|11305.8|11306.8|11306|11305.1|11304.2|185
1638489000000|2021-12-02 23:50:00|11306.9|11306|11306.3|11305.4|11307|11306.1|11305.6|11304.8|162
1638489300000|2021-12-02 23:55:00|11306.4|11305.5|11306.3|11305.4|11307|11306.1|11306|11305.2|286
1638489600000|2021-12-03 00:00:00|11306.7|11305.8|11305.4|11304.5|11307.4|11306.5|11305.3|11304.4|309
1638489900000|2021-12-03 00:05:00|11305.3|11304.4|11304.7|11303.8|11305.8|11304.9|11304.2|11303.3|200
1638490200000|2021-12-03 00:10:00|11304.6|11303.7|11306.1|11305.2|11306.2|11305.3|11304.4|11303.7|219
1638490500000|2021-12-03 00:15:00|11306.2|11305.3|11307.2|11306.3|11308.2|11307.2|11305.8|11305|191
1638490800000|2021-12-03 00:20:00|11307.3|11306.4|11307.3|11306.4|11307.9|11307|11306.8|11305.9|152
1638491100000|2021-12-03 00:25:00|11307.2|11306.3|11305.4|11304.8|11307.8|11307|11305.3|11304.6|140
1638491400000|2021-12-03 00:30:00|11305.5|11304.9|11303.1|11302.5|11305.5|11304.9|11302.4|11301.8|170
1638491700000|2021-12-03 00:35:00|11303|11302.4|11303.6|11303|11303.8|11303.2|11303|11302.3|101
1638492000000|2021-12-03 00:40:00|11303.5|11302.9|11302.9|11302.3|11303.9|11303.3|11302.8|11302.2|64
1638492300000|2021-12-03 00:45:00|11303|11302.4|11302.1|11301.5|11303.4|11302.8|11301.9|11301.3|120
1638492600000|2021-12-03 00:50:00|11302|11301.4|11302.5|11301.9|11302.6|11301.9|11300.9|11300.3|208
1638492900000|2021-12-03 00:55:00|11302.4|11301.8|11301.4|11300.8|11303.2|11302.6|11300.9|11300.3|173
1638493200000|2021-12-03 01:00:00|11301.5|11300.9|11296.9|11296.3|11301.7|11301.1|11296.5|11295.9|269
1638493500000|2021-12-03 01:05:00|11297.1|11296.5|11296.3|11295.7|11297.7|11297|11294.8|11294.2|278
1638493800000|2021-12-03 01:10:00|11296.4|11295.8|11292.6|11292|11296.4|11295.8|11291.6|11291|260
1638494100000|2021-12-03 01:15:00|11292.5|11291.9|11292.6|11292|11293.5|11292.9|11291|11290.4|304
1638494400000|2021-12-03 01:20:00|11292.7|11292.1|11295.6|11295|11295.6|11295|11292.5|11291.9|197
1638494700000|2021-12-03 01:25:00|11295.5|11294.9|11294.1|11293.5|11296.7|11295.9|11293.9|11293.2|192
1638495000000|2021-12-03 01:30:00|11293.9|11293.3|11296.4|11295.8|11296.5|11295.9|11293.8|11293.2|366
1638495300000|2021-12-03 01:35:00|11296.3|11295.7|11297.6|11297|11298.4|11297.7|11296.1|11295.4|289
1638495600000|2021-12-03 01:40:00|11297.7|11297.1|11299.3|11298.4|11299.5|11298.8|11297.4|11296.8|233
1638495900000|2021-12-03 01:45:00|11299.1|11298.5|11301.6|11301|11302.6|11302|11298.7|11298.1|354
1638496200000|2021-12-03 01:50:00|11301.5|11300.9|11300.9|11300.3|11302.4|11301.8|11300.9|11300.1|286
1638496500000|2021-12-03 01:55:00|11300.8|11300.2|11299.1|11298.5|11301|11300.4|11298.9|11298.2|258
1638496800000|2021-12-03 02:00:00|11299|11298.4|11298.2|11297.6|11299.1|11298.5|11297.4|11296.8|154
1638497100000|2021-12-03 02:05:00|11298.4|11297.8|11299.4|11298.8|11299.6|11299|11298.2|11297.6|149
1638497400000|2021-12-03 02:10:00|11299.3|11298.7|11296.1|11295.2|11299.3|11298.7|11295.7|11295.1|196
1638497700000|2021-12-03 02:15:00|11296|11295.1|11296.1|11295.2|11297.5|11296.9|11295.3|11294.7|177
1638498000000|2021-12-03 02:20:00|11296|11295.4|11296.4|11295.8|11297.5|11296.8|11296|11295.3|201
1638498300000|2021-12-03 02:25:00|11296.3|11295.7|11295.5|11294.9|11297.6|11297|11294.9|11294.2|214
1638498600000|2021-12-03 02:30:00|11295.4|11294.8|11294.1|11293.5|11295.5|11294.9|11293|11292.3|168
1638498900000|2021-12-03 02:35:00|11294.4|11293.8|11294.6|11294|11294.7|11294.1|11293.9|11293.3|170
1638499200000|2021-12-03 02:40:00|11294.7|11294.1|11295.4|11294.8|11296|11295.4|11294.5|11293.9|173
1638499500000|2021-12-03 02:45:00|11295.5|11294.9|11295.9|11295.3|11296.2|11295.6|11294.8|11294.2|174
1638499800000|2021-12-03 02:50:00|11296|11295.4|11296|11295.4|11296.4|11295.6|11295|11294.4|199
1638500100000|2021-12-03 02:55:00|11295.9|11295.3|11295.7|11295.1|11296.2|11295.6|11295.4|11294.8|219
1638500400000|2021-12-03 03:00:00|11295.9|11295.3|11297.9|11297.3|11297.9|11297.3|11295.9|11295.3|172
1638500700000|2021-12-03 03:05:00|11297.8|11297.2|11299|11298.4|11299.2|11298.5|11297.3|11296.7|142
1638501000000|2021-12-03 03:10:00|11299.1|11298.5|11299.5|11298.9|11300|11299.4|11298.5|11297.9|175
1638501300000|2021-12-03 03:15:00|11299.4|11298.8|11300.1|11299.5|11300.5|11299.9|11298.4|11297.8|175
1638501600000|2021-12-03 03:20:00|11300.2|11299.6|11300.1|11299.5|11301.5|11300.9|11299.4|11298.7|175
1638501900000|2021-12-03 03:25:00|11300.2|11299.6|11299.3|11298.7|11300.6|11300|11299.2|11298.6|178
1638502200000|2021-12-03 03:30:00|11299.4|11298.8|11298.6|11297.7|11299.6|11299|11298|11297.3|198
1638502500000|2021-12-03 03:35:00|11298.7|11297.8|11296.6|11296|11298.9|11298.3|11295.7|11295.1|217
1638502800000|2021-12-03 03:40:00|11296.7|11296.1|11296.1|11295.5|11297.3|11296.7|11296.1|11295.5|173
1638503100000|2021-12-03 03:45:00|11296.3|11295.7|11296|11295.4|11296.6|11295.9|11295.3|11294.6|153
1638503400000|2021-12-03 03:50:00|11295.9|11295.3|11293.5|11292.9|11296|11295.4|11293.2|11292.6|189
1638503700000|2021-12-03 03:55:00|11293.6|11293|11294.5|11293.9|11294.7|11294.1|11293.3|11292.7|204
1638504000000|2021-12-03 04:00:00|11294.4|11293.8|11294|11293.4|11294.6|11294|11293.4|11292.8|173
1638504300000|2021-12-03 04:05:00|11294.1|11293.5|11295.1|11294.5|11295.2|11294.6|11294|11293.4|175
1638504600000|2021-12-03 04:10:00|11295|11294.4|11297|11296.4|11297.1|11296.5|11294.9|11294.3|224
1638504900000|2021-12-03 04:15:00|11297.1|11296.5|11297.5|11296.9|11298.2|11297.6|11296.9|11296.3|178
1638505200000|2021-12-03 04:20:00|11297.6|11297|11297.9|11297.3|11298.5|11297.9|11297|11296.4|226
1638505500000|2021-12-03 04:25:00|11298|11297.4|11299.4|11298.8|11300.4|11299.8|11298|11297.4|255
1638505800000|2021-12-03 04:30:00|11299.3|11298.7|11299.3|11298.7|11300.3|11299.7|11297.9|11297.3|217
1638506100000|2021-12-03 04:35:00|11299.2|11298.6|11298.4|11297.8|11299.4|11298.8|11298.3|11297.7|107
1638506400000|2021-12-03 04:40:00|11298.5|11297.9|11298.2|11297.6|11299.4|11298.8|11297.5|11296.7|199
1638506700000|2021-12-03 04:45:00|11298.1|11297.5|11296.9|11296.3|11298.4|11297.8|11296.1|11295.5|193
1638507000000|2021-12-03 04:50:00|11296.8|11296.2|11296.9|11296.3|11297.6|11297|11296.6|11296|126
1638507300000|2021-12-03 04:55:00|11297|11296.4|11298|11297.4|11298.2|11297.6|11297|11296.4|127
1638507600000|2021-12-03 05:00:00|11297.9|11297.3|11298.4|11297.8|11299.2|11298.6|11297.9|11297.3|157
1638507900000|2021-12-03 05:05:00|11298.3|11297.7|11299.2|11298.6|11299.7|11299|11298.1|11297.5|153
1638508200000|2021-12-03 05:10:00|11299.1|11298.5|11298.9|11298.3|11299.8|11299.1|11298.7|11298.1|142
1638508500000|2021-12-03 05:15:00|11298.8|11298.2|11297.1|11296.5|11298.9|11298.3|11296.9|11296.3|193
1638508800000|2021-12-03 05:20:00|11297|11296.4|11297.4|11296.8|11298|11297.4|11297|11296.4|149
1638509100000|2021-12-03 05:25:00|11297.5|11296.9|11298.8|11298.2|11299.2|11298.6|11297|11296.4|145
1638509400000|2021-12-03 05:30:00|11298.9|11298.3|11299.3|11298.7|11300.1|11299.5|11298.2|11297.6|185
1638509700000|2021-12-03 05:35:00|11299.4|11298.8|11298.2|11297.6|11299.6|11299|11298.2|11297.6|198
1638510000000|2021-12-03 05:40:00|11298.1|11297.5|11298.4|11297.8|11298.8|11298.2|11297.8|11297.2|154
1638510300000|2021-12-03 05:45:00|11298.5|11297.9|11299.3|11298.7|11299.8|11299.2|11297.7|11297.1|175
1638510600000|2021-12-03 05:50:00|11299.4|11298.8|11301.9|11301.3|11302.1|11301.5|11299.1|11298.5|169
1638510900000|2021-12-03 05:55:00|11301.8|11301.2|11299.6|11299|11302.7|11302.1|11299.4|11298.7|286
1638511200000|2021-12-03 06:00:00|11299.5|11298.7|11299|11298.4|11299.8|11299.1|11297.7|11296.9|222
1638511500000|2021-12-03 06:05:00|11299.2|11298.6|11299.6|11299|11300.2|11299.6|11298.2|11297.6|175
1638511800000|2021-12-03 06:10:00|11299.7|11299.1|11299.1|11298.5|11300.2|11299.6|11298.6|11297.8|168
1638512100000|2021-12-03 06:15:00|11299.2|11298.6|11297.3|11296.7|11299.3|11298.7|11297.2|11296.6|135
1638512400000|2021-12-03 06:20:00|11297.2|11296.6|11296.8|11296.2|11297.7|11297.1|11295.9|11295.1|140
1638512700000|2021-12-03 06:25:00|11296.7|11296.1|11297.3|11296.7|11298.5|11297.9|11296.3|11295.7|173
1638513000000|2021-12-03 06:30:00|11297.4|11296.8|11295.1|11294.5|11297.4|11296.8|11294.7|11294.1|238
1638513300000|2021-12-03 06:35:00|11295.2|11294.6|11295.4|11294.8|11295.8|11295.2|11293.9|11293.3|226
1638513600000|2021-12-03 06:40:00|11295.5|11294.9|11294.1|11293.2|11296.1|11295.5|11293.9|11293.2|221
1638513900000|2021-12-03 06:45:00|11293.7|11293.1|11291.5|11290.6|11293.7|11293.1|11291|11290.4|256
1638514200000|2021-12-03 06:50:00|11291.3|11290.7|11286.6|11286|11291.5|11290.8|11285.3|11284.6|362
1638514500000|2021-12-03 06:55:00|11286.7|11286.1|11283.1|11282.5|11286.8|11286.1|11282.6|11282|439
1638514800000|2021-12-03 07:00:00|11283.3|11282.4|11285.1|11284.5|11287.2|11286.6|11282.5|11281.9|645
1638515100000|2021-12-03 07:05:00|11285.2|11284.6|11284|11283.4|11286.7|11286|11282|11281.4|471
1638515400000|2021-12-03 07:10:00|11284.1|11283.5|11284.1|11283.2|11285.6|11285|11282.8|11282.2|544
1638515700000|2021-12-03 07:15:00|11284|11283.1|11285.4|11284.8|11285.6|11285|11282.8|11282.2|458
1638516000000|2021-12-03 07:20:00|11285.5|11284.9|11285.6|11285|11287.8|11287.2|11285.2|11284.6|445
1638516300000|2021-12-03 07:25:00|11285.5|11284.9|11285.7|11284.8|11286.7|11286.1|11284.4|11283.8|340
1638516600000|2021-12-03 07:30:00|11285.5|11284.9|11286.4|11285.8|11287.1|11286.5|11284.5|11283.9|401
1638516900000|2021-12-03 07:35:00|11286.3|11285.7|11288.2|11287.3|11289.3|11288.7|11286.2|11285.4|391
1638517200000|2021-12-03 07:40:00|11288.4|11287.6|11289|11288.4|11289.7|11289|11287.4|11286.8|353
1638517500000|2021-12-03 07:45:00|11289.1|11288.2|11289.5|11288.9|11290.1|11289.2|11287.5|11286.9|461
1638517800000|2021-12-03 07:50:00|11289.4|11288.8|11288.4|11287.8|11290.1|11289.5|11286.5|11285.9|382
1638518100000|2021-12-03 07:55:00|11288.3|11287.7|11292.6|11292|11294.1|11293.5|11287.9|11287.3|424
1638518400000|2021-12-03 08:00:00|11292.5|11291.9|11294.1|11293.5|11294.7|11294.1|11290.8|11290.2|566
1638518700000|2021-12-03 08:05:00|11294.2|11293.6|11291.8|11291.2|11294.2|11293.6|11290.9|11290.3|472
1638519000000|2021-12-03 08:10:00|11291.9|11291.3|11297.1|11296.5|11297.3|11296.6|11291.6|11291|444
1638519300000|2021-12-03 08:15:00|11297.3|11296.4|11295.2|11294.6|11297.3|11296.5|11293.8|11293.2|479
1638519600000|2021-12-03 08:20:00|11295.3|11294.7|11298.9|11298.3|11300|11299.4|11295.2|11294.6|448
1638519900000|2021-12-03 08:25:00|11298.8|11298.2|11297.5|11296.6|11299.1|11298.4|11295.6|11295|513
1638520200000|2021-12-03 08:30:00|11297.4|11296.5|11296.5|11295.9|11298.8|11298.2|11294.4|11293.8|506
1638520500000|2021-12-03 08:35:00|11296.7|11296.1|11292.6|11292|11296.9|11296.3|11292.5|11291.9|376
1638520800000|2021-12-03 08:40:00|11292.7|11292.1|11291.2|11290.3|11295.1|11294.3|11290.4|11289.7|414
1638521100000|2021-12-03 08:45:00|11291|11290.4|11290.4|11289.5|11291.9|11291.3|11288.9|11288.3|476
1638521400000|2021-12-03 08:50:00|11290.3|11289.7|11286.3|11285.4|11291.2|11290.4|11285.4|11284.7|528
1638521700000|2021-12-03 08:55:00|11286.2|11285.3|11291.6|11290.7|11292.8|11292.2|11285.4|11284.8|710
1638522000000|2021-12-03 09:00:00|11291.7|11290.8|11293.8|11293.2|11293.9|11293.3|11287.5|11286.9|672
1638522300000|2021-12-03 09:05:00|11293.9|11293|11294.1|11293.5|11295.9|11295.3|11293.4|11292.8|462
1638522600000|2021-12-03 09:10:00|11294.3|11293.7|11294.4|11293.8|11295.6|11295|11292.5|11291.9|361
1638522900000|2021-12-03 09:15:00|11294.5|11293.9|11293.3|11292.7|11295.5|11294.9|11292.3|11291.7|362
1638523200000|2021-12-03 09:20:00|11293.5|11292.6|11288.2|11287.6|11293.5|11292.8|11288.1|11287.4|445
1638523500000|2021-12-03 09:25:00|11288.3|11287.4|11289.8|11288.9|11292|11291.3|11287.6|11287|428
1638523800000|2021-12-03 09:30:00|11290.1|11289.2|11286.8|11286.2|11291.5|11290.8|11286.3|11285.7|484
1638524100000|2021-12-03 09:35:00|11286.7|11286.1|11289.4|11288.8|11290.9|11290.3|11285.9|11285.3|400
1638524400000|2021-12-03 09:40:00|11289.5|11288.9|11292.3|11291.4|11292.5|11291.8|11288.7|11288.1|311
1638524700000|2021-12-03 09:45:00|11291.6|11291|11292.4|11291.8|11293.8|11293.2|11291.4|11290.8|343
1638525000000|2021-12-03 09:50:00|11292.5|11291.9|11292.6|11292|11294.2|11293.6|11291.9|11291.3|272
1638525300000|2021-12-03 09:55:00|11292.5|11291.9|11298|11297.1|11298.4|11297.5|11292.4|11291.8|455
1638525600000|2021-12-03 10:00:00|11298.1|11297.2|11297.4|11296.8|11299.9|11299.3|11295.3|11294.6|451
1638525900000|2021-12-03 10:05:00|11297.3|11296.7|11297.4|11296.5|11299.2|11298.5|11295.3|11294.7|435
1638526200000|2021-12-03 10:10:00|11297.3|11296.7|11303.2|11302.6|11304.4|11303.7|11296.5|11295.7|531
1638526500000|2021-12-03 10:15:00|11303.1|11302.5|11300.3|11299.7|11303.5|11302.8|11299.3|11298.7|401
1638526800000|2021-12-03 10:20:00|11300.4|11299.8|11304.3|11303.7|11304.4|11303.8|11299.2|11298.6|446
1638527100000|2021-12-03 10:25:00|11304.4|11303.8|11306.7|11306.1|11307.5|11306.9|11303.9|11303.3|419
1638527400000|2021-12-03 10:30:00|11306.9|11306.3|11307.5|11306.9|11309|11308.4|11306.2|11305.6|297
1638527700000|2021-12-03 10:35:00|11307.6|11307|11314.3|11313.7|11314.9|11314.3|11307.4|11306.8|468
1638528000000|2021-12-03 10:40:00|11314.2|11313.6|11311.7|11311.1|11314.4|11313.8|11310.4|11309.5|457
1638528300000|2021-12-03 10:45:00|11311.6|11311|11310.9|11310.3|11312.7|11312.1|11309.7|11309|482
1638528600000|2021-12-03 10:50:00|11311|11310.4|11307.5|11306.9|11312.9|11312.3|11307.2|11306.5|380
1638528900000|2021-12-03 10:55:00|11307.6|11307|11308.6|11308|11308.8|11308|11304.3|11303.7|375
1638529200000|2021-12-03 11:00:00|11308.5|11307.9|11310.3|11309.7|11313.8|11313.2|11308.3|11307.7|744
1638529500000|2021-12-03 11:05:00|11310.4|11309.8|11311.9|11311.3|11312.5|11311.9|11309|11308.4|545
1638529800000|2021-12-03 11:10:00|11311.8|11311.2|11314|11313.4|11315|11314.4|11310.8|11310.2|451
1638530100000|2021-12-03 11:15:00|11314.1|11313.5|11315.2|11314.6|11315.6|11315|11312.7|11312.1|402
1638530400000|2021-12-03 11:20:00|11315.1|11314.5|11311.7|11311.1|11316.6|11315.9|11311.6|11311|315
1638530700000|2021-12-03 11:25:00|11311.6|11311|11312.1|11311.5|11315.3|11314.7|11311.2|11310.6|334
1638531000000|2021-12-03 11:30:00|11312|11311.4|11303.3|11302.7|11312.2|11311.5|11302.7|11302.1|391
1638531300000|2021-12-03 11:35:00|11303.2|11302.6|11302.6|11302|11304.9|11304.3|11301.7|11301.1|425
1638531600000|2021-12-03 11:40:00|11302.7|11302.1|11302.9|11302.3|11305.2|11304.6|11302.2|11301.6|398
1638531900000|2021-12-03 11:45:00|11302.8|11302.2|11306.5|11305.9|11306.6|11306|11302.4|11301.8|412
1638532200000|2021-12-03 11:50:00|11306.4|11305.8|11305.5|11304.9|11308.2|11307.6|11305.5|11304.9|366
1638532500000|2021-12-03 11:55:00|11305.7|11305.1|11308.9|11308.3|11310.4|11309.8|11304.4|11303.8|417
1638532800000|2021-12-03 12:00:00|11309|11308.4|11311.9|11311.3|11312|11311.4|11308.3|11307.6|414
1638533100000|2021-12-03 12:05:00|11311.8|11311.2|11306.8|11306.2|11312.9|11312.3|11306.4|11305.8|323
1638533400000|2021-12-03 12:10:00|11306.9|11306.3|11311.9|11311.3|11312|11311.4|11306.2|11305.6|408
1638533700000|2021-12-03 12:15:00|11311.4|11310.8|11311.8|11310.9|11312.2|11311.6|11310.4|11309.8|378
1638534000000|2021-12-03 12:20:00|11311.7|11311.2|11313.3|11312.7|11313.4|11312.8|11310.7|11310.1|380
1638534300000|2021-12-03 12:25:00|11313.4|11312.8|11311|11310.4|11313.8|11313.2|11310.8|11310.2|351
1638534600000|2021-12-03 12:30:00|11310.9|11310.3|11309|11308.4|11310.9|11310.3|11305.3|11304.7|409
1638534900000|2021-12-03 12:35:00|11309.1|11308.5|11307.3|11306.7|11310.6|11310|11306.7|11306.1|380
1638535200000|2021-12-03 12:40:00|11307.4|11306.8|11310|11309.4|11310.2|11309.6|11307.3|11306.7|420
1638535500000|2021-12-03 12:45:00|11310.2|11309.6|11306|11305.4|11311.1|11310.5|11305.3|11304.7|511
1638535800000|2021-12-03 12:50:00|11306.1|11305.5|11299.9|11299|11308.4|11307.8|11296.9|11296.2|581
1638536100000|2021-12-03 12:55:00|11299.8|11299.2|11296.8|11296.2|11300|11299.4|11294.9|11294.3|657
1638536400000|2021-12-03 13:00:00|11296.9|11296.3|11292.7|11292.1|11297.6|11297|11290.9|11290.3|816
1638536700000|2021-12-03 13:05:00|11292.6|11292|11294.9|11294.3|11296.4|11295.8|11291.6|11291|540
1638537000000|2021-12-03 13:10:00|11294.8|11294.2|11290.8|11290.2|11295.3|11294.7|11288.3|11287.7|653
1638537300000|2021-12-03 13:15:00|11290.9|11290.3|11290.8|11290.2|11292.4|11291.8|11289.3|11288.7|543
1638537600000|2021-12-03 13:20:00|11290.6|11290|11293.4|11292.8|11294.4|11293.8|11289.9|11289.3|654
1638537900000|2021-12-03 13:25:00|11293.5|11292.9|11295.8|11288.8|11296.5|11294.9|11290.3|11288.3|788
1638538200000|2021-12-03 13:30:00|11296|11289|11307.1|11306.2|11334.6|11333.3|11295.5|11288.5|2335
1638538500000|2021-12-03 13:35:00|11307.2|11306.3|11317|11316.4|11323|11322|11305.3|11304.2|2020
1638538800000|2021-12-03 13:40:00|11316.9|11316.3|11315|11314.1|11317.2|11316.3|11307.7|11306.9|1081
1638539100000|2021-12-03 13:45:00|11314.9|11314|11298.4|11297.5|11315.7|11314.7|11292.4|11291.5|1358
1638539400000|2021-12-03 13:50:00|11298.3|11297.4|11300.6|11299.7|11300.9|11300|11292.5|11291.6|1195
1638539700000|2021-12-03 13:55:00|11300.8|11299.9|11310.5|11309.6|11313.2|11312.3|11300.6|11299.7|1219
1638540000000|2021-12-03 14:00:00|11310.4|11309.5|11305.3|11304.4|11311.1|11310.2|11298.9|11298.2|1393
1638540300000|2021-12-03 14:05:00|11305.2|11304.3|11292.6|11291.7|11308.3|11307.5|11290.4|11289.5|1332
1638540600000|2021-12-03 14:10:00|11291.2|11290.3|11292.3|11291.4|11292.4|11291.5|11286.5|11285.7|1231
1638540900000|2021-12-03 14:15:00|11292.5|11291.6|11298.4|11297.8|11299|11298.1|11288.9|11288.2|1220
1638541200000|2021-12-03 14:20:00|11298.5|11297.6|11294.1|11293.5|11301.6|11300.9|11293.6|11292.8|947
1638541500000|2021-12-03 14:25:00|11294.3|11293.7|11299.7|11299.1|11300.2|11299.6|11291.1|11290.4|893
1638541800000|2021-12-03 14:30:00|11299.9|11299.3|11291.6|11291|11306.1|11305.2|11291.4|11290.7|1391
1638542100000|2021-12-03 14:35:00|11291.5|11290.9|11298.2|11297.6|11299.5|11298.9|11287.7|11287|1218
1638542400000|2021-12-03 14:40:00|11298.1|11297.5|11290.6|11289.7|11298.6|11298|11289.8|11288.9|1082
1638542700000|2021-12-03 14:45:00|11290.8|11289.9|11288.6|11288|11291.7|11290.8|11284.6|11284|1224
1638543000000|2021-12-03 14:50:00|11288.5|11287.9|11292.1|11291.2|11293.8|11293|11287.7|11286.8|1192
1638543300000|2021-12-03 14:55:00|11292.2|11291.3|11293.8|11292.6|11295.5|11294.9|11291.4|11290.8|1134
1638543600000|2021-12-03 15:00:00|11293.4|11291.8|11282.3|11281.4|11293.4|11291.8|11279.6|11279|1592
1638543900000|2021-12-03 15:05:00|11282.4|11281.5|11281.6|11281|11285.2|11284.6|11280.7|11280|1075
1638544200000|2021-12-03 15:10:00|11281.9|11281.3|11276.4|11275.8|11284.7|11283.9|11276.4|11275.8|964
1638544500000|2021-12-03 15:15:00|11276.5|11275.9|11275.1|11274.5|11277.3|11276.7|11272.4|11271.7|848
1638544800000|2021-12-03 15:20:00|11275.2|11274.6|11279.8|11278.9|11280.5|11279.9|11275.1|11274.5|859
1638545100000|2021-12-03 15:25:00|11279.6|11279|11272.4|11271.8|11281.8|11281.2|11272.4|11271.8|861
1638545400000|2021-12-03 15:30:00|11272.3|11271.7|11270.3|11269.7|11272.3|11271.7|11267.1|11266.4|939
1638545700000|2021-12-03 15:35:00|11270.4|11269.5|11274.2|11273.6|11275.3|11274.7|11269.7|11269.1|935
1638546000000|2021-12-03 15:40:00|11274.1|11273.5|11278.1|11277.5|11279|11278.3|11268.9|11268|976
1638546300000|2021-12-03 15:45:00|11278.3|11277.7|11275.7|11274.8|11281.1|11280.5|11270.6|11269.7|1012
1638546600000|2021-12-03 15:50:00|11276|11275.4|11279.6|11278.7|11282.3|11281.4|11273.9|11273.3|1071
1638546900000|2021-12-03 15:55:00|11279.5|11278.6|11279.5|11278.9|11282.4|11281.7|11274.7|11274.1|998
1638547200000|2021-12-03 16:00:00|11279.4|11278.8|11281.2|11280.6|11281.9|11281.2|11277|11276.4|950
1638547500000|2021-12-03 16:05:00|11281.3|11280.4|11290.6|11289.7|11291.3|11290.7|11280.9|11280.3|1134
1638547800000|2021-12-03 16:10:00|11290.7|11289.8|11290.4|11289.5|11292.9|11292|11285.4|11284.8|1159
1638548100000|2021-12-03 16:15:00|11290.2|11289.6|11288.9|11288.3|11293|11292.3|11285.3|11284.7|1046
1638548400000|2021-12-03 16:20:00|11289.2|11288.6|11288.1|11287.5|11292|11291.4|11285.6|11284.7|1042
1638548700000|2021-12-03 16:25:00|11287.8|11287.2|11297|11296.4|11297.1|11296.5|11287.7|11286.9|903
1638549000000|2021-12-03 16:30:00|11296.9|11296.3|11298.6|11298|11302.6|11302|11295.8|11295.2|1087
1638549300000|2021-12-03 16:35:00|11298.5|11297.9|11299.7|11299.1|11301.2|11300.6|11294.9|11294.3|854
1638549600000|2021-12-03 16:40:00|11299.6|11299|11301.1|11300.2|11305|11304.3|11299.5|11298.9|919
1638549900000|2021-12-03 16:45:00|11301|11300.1|11300.6|11300|11301.6|11300.9|11296.5|11295.7|950
1638550200000|2021-12-03 16:50:00|11300.8|11299.9|11309.2|11308.6|11310.2|11309.3|11300.5|11299.8|1026
1638550500000|2021-12-03 16:55:00|11309.3|11308.7|11309.3|11308.7|11310.4|11309.7|11305.4|11304.8|949
1638550800000|2021-12-03 17:00:00|11309.5|11308.9|11306.3|11305.4|11311.3|11310.7|11305.1|11304.2|837
1638551100000|2021-12-03 17:05:00|11306.4|11305.5|11303.8|11303.2|11308.3|11307.5|11302.3|11301.5|735
1638551400000|2021-12-03 17:10:00|11303.9|11303.3|11303.5|11302.9|11305.7|11305.1|11301.5|11300.7|690
1638551700000|2021-12-03 17:15:00|11303.4|11302.8|11309.6|11308.7|11311.2|11310.4|11303.2|11302.5|717
1638552000000|2021-12-03 17:20:00|11309.7|11308.8|11307.5|11306.6|11310.4|11309.8|11306.7|11306.1|684
1638552300000|2021-12-03 17:25:00|11307.4|11306.5|11307.7|11307.1|11308.3|11307.5|11305|11304.3|539
1638552600000|2021-12-03 17:30:00|11307.8|11307.2|11310.4|11309.8|11310.8|11310.2|11306.9|11306.3|604
1638552900000|2021-12-03 17:35:00|11310.5|11309.9|11313.4|11312.8|11314.7|11314|11310.1|11309.4|629
1638553200000|2021-12-03 17:40:00|11313.5|11312.9|11312.1|11311.5|11313.5|11312.9|11310.8|11310.1|501
1638553500000|2021-12-03 17:45:00|11312.3|11311.7|11309.8|11309.2|11313.2|11312.4|11308.9|11308.1|538
1638553800000|2021-12-03 17:50:00|11309.9|11309.3|11308.1|11307.5|11310.2|11309.5|11307.8|11307.1|484
1638554100000|2021-12-03 17:55:00|11308|11307.4|11311.4|11310.5|11311.7|11311|11307.9|11307.3|658
1638554400000|2021-12-03 18:00:00|11311.2|11310.6|11309.9|11309|11312.3|11311.7|11309.4|11308.6|548
1638554700000|2021-12-03 18:05:00|11309.6|11309.1|11310.3|11309.7|11311.4|11310.7|11308.7|11308.1|521
1638555000000|2021-12-03 18:10:00|11310.4|11309.8|11310|11309.4|11310.8|11310|11308.3|11307.7|485
1638555300000|2021-12-03 18:15:00|11310.2|11309.3|11310.8|11310.2|11311|11310.4|11308.4|11307.7|408
1638555600000|2021-12-03 18:20:00|11310.9|11310.3|11317.1|11316.5|11317.7|11317.1|11310.8|11310.2|570
1638555900000|2021-12-03 18:25:00|11317.2|11316.6|11316.6|11316|11317.7|11317.1|11316|11315.4|486
1638556200000|2021-12-03 18:30:00|11316.7|11316.1|11321.5|11320.9|11321.7|11321.1|11316.7|11316.1|471
1638556500000|2021-12-03 18:35:00|11321.4|11320.8|11322.5|11321.9|11323.5|11322.9|11320.3|11319.7|527
1638556800000|2021-12-03 18:40:00|11322.6|11322|11322.1|11321.5|11324.6|11324|11321.8|11321.2|506
1638557100000|2021-12-03 18:45:00|11322|11321.4|11324.9|11324.3|11325.1|11324.5|11320.9|11320.2|473
1638557400000|2021-12-03 18:50:00|11324.8|11324.2|11325.5|11324.9|11327.6|11327|11324.3|11323.7|567
1638557700000|2021-12-03 18:55:00|11325.6|11325|11324.8|11324.2|11326.5|11325.9|11324.2|11323.6|441
1638558000000|2021-12-03 19:00:00|11324.9|11324.3|11324.6|11324|11325.2|11324.6|11323.3|11322.6|452
1638558300000|2021-12-03 19:05:00|11324.3|11323.7|11325.9|11325.3|11326.9|11326.2|11324|11323.4|385
1638558600000|2021-12-03 19:10:00|11325.8|11325.2|11325|11324.4|11326.5|11325.8|11324.9|11324.2|367
1638558900000|2021-12-03 19:15:00|11324.6|11324|11324.9|11324.3|11325.5|11324.9|11323.2|11322.6|392
1638559200000|2021-12-03 19:20:00|11325.1|11324.5|11326.1|11325.2|11326.6|11325.8|11324.3|11323.7|424
1638559500000|2021-12-03 19:25:00|11326|11325.4|11323.4|11322.8|11326.5|11325.8|11323.2|11322.6|409
1638559800000|2021-12-03 19:30:00|11323.5|11322.9|11321.5|11320.6|11324.2|11323.6|11320.9|11320.1|452
1638560100000|2021-12-03 19:35:00|11321.2|11320.3|11318.3|11317.7|11322.3|11321.5|11318|11317.3|452
1638560400000|2021-12-03 19:40:00|11318|11317.4|11317.9|11317|11318.1|11317.4|11316.2|11315.6|472
1638560700000|2021-12-03 19:45:00|11317.7|11317.1|11315.8|11315.2|11318.1|11317.5|11315.7|11315|328
1638561000000|2021-12-03 19:50:00|11315.7|11315.1|11314.6|11313.7|11315.7|11315.1|11314|11313.3|388
1638561300000|2021-12-03 19:55:00|11314.7|11313.8|11312.2|11311.6|11315.1|11314.4|11312.1|11311.5|629
1638561600000|2021-12-03 20:00:00|11312.3|11311.7|11314.9|11314|11315.4|11314.7|11311.9|11311.2|622
1638561900000|2021-12-03 20:05:00|11314.6|11314.1|11311.5|11310.9|11314.7|11314.1|11310.5|11309.9|509
1638562200000|2021-12-03 20:10:00|11311.7|11310.8|11310.4|11309.5|11312|11311.3|11308.6|11307.7|434
1638562500000|2021-12-03 20:15:00|11310.3|11309.4|11308.6|11308|11310.4|11309.7|11308|11307.3|466
1638562800000|2021-12-03 20:20:00|11308.7|11308.1|11308.5|11307.9|11309.7|11309|11308|11307.3|420
1638563100000|2021-12-03 20:25:00|11308.6|11308|11309.3|11308.7|11310.2|11309.5|11308.1|11307.4|391
1638563400000|2021-12-03 20:30:00|11309.5|11308.6|11307.5|11306.9|11309.8|11308.9|11307.4|11306.7|476
1638563700000|2021-12-03 20:35:00|11307.6|11307|11308|11307.4|11308.3|11307.6|11307|11306.1|530
1638564000000|2021-12-03 20:40:00|11308.2|11307.3|11306.3|11305.4|11308.4|11307.5|11305.8|11305.2|395
1638564300000|2021-12-03 20:45:00|11306.2|11305.3|11305.5|11304.9|11306.3|11305.7|11304.8|11304.1|353
1638564600000|2021-12-03 20:50:00|11305.4|11304.8|11302.3|11301.4|11305.7|11305.1|11301.9|11301.1|472
1638564900000|2021-12-03 20:55:00|11302.4|11301.5|11309.7|11308.8|11309.8|11309.1|11301.6|11301|591
1638565200000|2021-12-03 21:00:00|11309.5|11308.9|11307.3|11306.4|11311.8|11310.9|11307.2|11306.3|535
1638565500000|2021-12-03 21:05:00|11307.2|11306.3|11309.3|11308.4|11309.4|11308.5|11306.7|11305.9|236
1638565800000|2021-12-03 21:10:00|11309.2|11308.3|11309.5|11308.6|11310.2|11309.3|11308.4|11307.5|217
1638566100000|2021-12-03 21:15:00|11309.6|11308.7|11308.9|11308|11311|11310.1|11308.5|11307.6|201
1638566400000|2021-12-03 21:20:00|11308.8|11307.9|11309.9|11309|11310.1|11309.2|11308.5|11307.6|168
1638566700000|2021-12-03 21:25:00|11309.8|11308.9|11310.4|11309.5|11310.6|11309.7|11309.7|11308.8|137
1638567000000|2021-12-03 21:30:00|11310.5|11309.6|11309.6|11308.7|11310.9|11310|11308.9|11308|208
1638567300000|2021-12-03 21:35:00|11309.7|11308.8|11308.1|11307.2|11310.8|11309.9|11308.1|11307.2|263
1638567600000|2021-12-03 21:40:00|11308.2|11307.3|11309.2|11308.3|11309.8|11308.9|11307.7|11306.8|246
1638567900000|2021-12-03 21:45:00|11309.4|11308.5|11310.2|11309.3|11310.6|11309.7|11308.4|11307.5|277
1638568200000|2021-12-03 21:50:00|11310.3|11309.4|11309.9|11309|11311.1|11309.7|11308.8|11306.9|335
1638568500000|2021-12-03 21:55:00|11309.8|11308.9|11312.9|11306.3|11321.2|11314.2|11309.3|11302.3|391
1638738000000|2021-12-05 21:00:00|11324.8|11311.8|11323.7|11310.7|11325.1|11312.1|11318.6|11305.6|21
1638738300000|2021-12-05 21:05:00|11322.4|11309.4|11321.9|11308.9|11324.8|11311.8|11318.6|11305.6|10
1638738600000|2021-12-05 21:10:00|11324.8|11311.8|11324.8|11311.8|11324.8|11311.8|11318.6|11305.6|16
1638738900000|2021-12-05 21:15:00|11320.5|11308.9|11322.1|11309.1|11325|11312|11319.2|11306.2|31
1638739200000|2021-12-05 21:20:00|11323.6|11310.6|11318.6|11305.6|11324.8|11311.8|11318.3|11305.3|62
1638739500000|2021-12-05 21:25:00|11321.6|11308.6|11317.8|11307.2|11322.4|11309.5|11309.4|11296.4|112
1638739800000|2021-12-05 21:30:00|11318.2|11305.2|11311|11298|11319.5|11307.1|11311|11298|22
1638740100000|2021-12-05 21:35:00|11316|11307.1|11310.8|11297.8|11319.8|11307.2|11306.9|11293.9|77
1638740400000|2021-12-05 21:40:00|11310.6|11297.6|11309.5|11297.8|11313.7|11305.5|11308|11295.4|68
1638740700000|2021-12-05 21:45:00|11309|11296|11311.4|11303.6|11313.1|11305|11308.8|11295.8|38
1638741000000|2021-12-05 21:50:00|11312|11301.5|11309.1|11296.1|11313.1|11306.8|11308|11296.1|37
1638741300000|2021-12-05 21:55:00|11308.8|11300.7|11309|11298|11312.5|11301.4|11307.8|11294.8|48
1638741600000|2021-12-05 22:00:00|11308.9|11297.6|11307.6|11300.6|11312.5|11303.1|11304.8|11294.8|115
1638741900000|2021-12-05 22:05:00|11308.6|11301.6|11312.3|11305.3|11312.3|11305.3|11305.9|11298.9|275
1638742200000|2021-12-05 22:10:00|11310.2|11303.2|11310.3|11303.3|11312.4|11305.4|11309.1|11302.1|210
1638742500000|2021-12-05 22:15:00|11310.2|11303.2|11312|11305|11313.4|11306.4|11308.1|11301.1|206
1638742800000|2021-12-05 22:20:00|11311.1|11304.1|11311.7|11304.7|11313.7|11306.9|11309.3|11302.3|214
1638743100000|2021-12-05 22:25:00|11312.1|11305.1|11311.1|11304.1|11313.8|11306.8|11309.4|11302.4|165
1638743400000|2021-12-05 22:30:00|11311.4|11305.7|11311.1|11304.8|11312.2|11307|11310|11303.1|244
1638743700000|2021-12-05 22:35:00|11311.2|11304.7|11311|11306.1|11312.4|11307.2|11309.9|11304.5|281
1638744000000|2021-12-05 22:40:00|11311.3|11305.9|11311.4|11306|11312.2|11306.6|11309.9|11304.9|136
1638744300000|2021-12-05 22:45:00|11311.2|11306.2|11310.4|11305.6|11312.3|11306.9|11310.1|11304.9|172
1638744600000|2021-12-05 22:50:00|11310.9|11306.1|11309.9|11302.9|11311.8|11306.7|11308.9|11302.1|311
1638744900000|2021-12-05 22:55:00|11310|11303|11315.1|11308.1|11317.3|11310.3|11309.3|11302.3|346
1638745200000|2021-12-05 23:00:00|11313.2|11306.2|11307.4|11305.8|11316.4|11309.6|11306.5|11303|1143
1638745500000|2021-12-05 23:05:00|11307.3|11306|11303.9|11302.7|11307.5|11306.4|11302.2|11301.2|750
1638745800000|2021-12-05 23:10:00|11303.8|11302.8|11302.7|11301.8|11305.4|11304.4|11302.2|11301.2|618
1638746100000|2021-12-05 23:15:00|11302.8|11301.9|11304.3|11303.4|11305.4|11304.4|11302.2|11301.2|257
1638746400000|2021-12-05 23:20:00|11304.4|11303.5|11306.8|11305.9|11306.8|11305.9|11304.3|11303.4|156
1638746700000|2021-12-05 23:25:00|11307|11306.1|11307.5|11306.6|11308.1|11307.2|11306.4|11305.5|163
1638747000000|2021-12-05 23:30:00|11307.4|11306.5|11308|11307.1|11308.6|11307.8|11306|11305.4|176
1638747300000|2021-12-05 23:35:00|11308.1|11307.2|11308.3|11307.7|11308.6|11307.8|11307.1|11306.4|122
1638747600000|2021-12-05 23:40:00|11308.4|11307.5|11307.4|11306.5|11309.2|11308.5|11307|11306.1|188
1638747900000|2021-12-05 23:45:00|11307.3|11306.4|11308|11307.1|11308.4|11307.5|11307.1|11306.3|119
1638748200000|2021-12-05 23:50:00|11308.1|11307.2|11304.4|11303.5|11308.3|11307.4|11304.2|11303.4|180
1638748500000|2021-12-05 23:55:00|11304.3|11303.4|11304.5|11303.9|11305.2|11304.3|11303.7|11302.9|210
1638748800000|2021-12-06 00:00:00|11304.7|11303.8|11301.4|11300.8|11304.7|11303.9|11300.9|11300.2|384
1638749100000|2021-12-06 00:05:00|11301.3|11300.7|11301.7|11301.1|11303.5|11302.9|11301|11300.3|290
1638749400000|2021-12-06 00:10:00|11301.6|11301|11301.3|11300.7|11302.7|11302|11300.7|11300.1|275
1638749700000|2021-12-06 00:15:00|11301.7|11301.1|11302.6|11302|11304.4|11303.7|11301.7|11301.1|291
1638750000000|2021-12-06 00:20:00|11302.5|11301.9|11300.7|11300.1|11303|11302.4|11300.7|11300.1|200
1638750300000|2021-12-06 00:25:00|11300.9|11300.3|11300.6|11300|11301.8|11300.9|11299.5|11298.9|169
1638750600000|2021-12-06 00:30:00|11300.8|11300.2|11300.5|11299.9|11300.8|11300.2|11299.6|11298.9|162
1638750900000|2021-12-06 00:35:00|11300.4|11299.8|11297|11296.4|11300.5|11299.9|11297|11296.2|232
1638751200000|2021-12-06 00:40:00|11296.9|11296.3|11295.8|11295.2|11297.3|11296.6|11294.8|11294.2|369
1638751500000|2021-12-06 00:45:00|11295.9|11295.3|11294.5|11293.9|11296.2|11295.6|11294.5|11293.9|238
1638751800000|2021-12-06 00:50:00|11294.6|11294|11293|11292.4|11295.3|11294.5|11292.4|11291.8|297
1638752100000|2021-12-06 00:55:00|11292.9|11292.3|11293.8|11293.2|11294.9|11294.3|11291.5|11290.9|300
1638752400000|2021-12-06 01:00:00|11293.7|11293.1|11293|11292.4|11295.4|11294.8|11293|11292.4|430
1638752700000|2021-12-06 01:05:00|11293.1|11292.5|11292|11291.4|11293.9|11293.3|11292|11291.4|317
1638753000000|2021-12-06 01:10:00|11292.1|11291.5|11288.7|11288.1|11292.4|11291.8|11288.7|11288.1|216
1638753300000|2021-12-06 01:15:00|11288.8|11288.2|11290.5|11289.9|11290.9|11290.3|11288.7|11288.1|316
1638753600000|2021-12-06 01:20:00|11290.6|11290|11292.2|11291.6|11292.2|11291.6|11290.5|11289.9|252
1638753900000|2021-12-06 01:25:00|11292.1|11291.5|11291.3|11290.7|11292.5|11291.9|11291|11290.4|277
1638754200000|2021-12-06 01:30:00|11291.4|11290.8|11290.3|11289.7|11291.9|11291.1|11289.6|11289|249
1638754500000|2021-12-06 01:35:00|11290.2|11289.6|11291|11290.4|11291.4|11290.8|11289.2|11288.6|223
1638754800000|2021-12-06 01:40:00|11291.3|11290.7|11293.2|11292.6|11293.9|11293.2|11291.3|11290.7|186
1638755100000|2021-12-06 01:45:00|11293|11292.4|11293|11292.4|11293.7|11293.1|11292|11291.4|236
1638755400000|2021-12-06 01:50:00|11292.9|11292.3|11293.5|11292.9|11295.8|11295.2|11292|11291.4|333
1638755700000|2021-12-06 01:55:00|11293.4|11292.8|11294.7|11294.1|11295.6|11295|11293.2|11292.6|271
1638756000000|2021-12-06 02:00:00|11294.6|11294|11295.6|11295|11296.9|11296.3|11293.6|11293|208
1638756300000|2021-12-06 02:05:00|11295.7|11295.1|11293.4|11292.8|11296.3|11295.7|11293.3|11292.7|215
1638756600000|2021-12-06 02:10:00|11293.5|11292.9|11295.1|11294.5|11295.2|11294.6|11293.3|11292.7|201
1638756900000|2021-12-06 02:15:00|11295.2|11294.6|11293.6|11293|11295.6|11295|11293.2|11292.6|216
1638757200000|2021-12-06 02:20:00|11293.7|11293.1|11293.7|11293.1|11294.1|11293.5|11293.1|11292.5|188
1638757500000|2021-12-06 02:25:00|11293.9|11293.3|11293.7|11293.1|11295.1|11294.5|11293.5|11292.9|163
1638757800000|2021-12-06 02:30:00|11293.6|11293|11295.8|11295.2|11296.1|11295.5|11293.2|11292.6|242
1638758100000|2021-12-06 02:35:00|11295.9|11295.3|11295|11294.4|11295.9|11295.3|11294.6|11294|127
1638758400000|2021-12-06 02:40:00|11294.9|11294.3|11294.6|11294|11295.3|11294.7|11293.5|11292.9|187
1638758700000|2021-12-06 02:45:00|11294.7|11294.1|11293.1|11292.5|11294.7|11294.1|11292.5|11291.7|210
1638759000000|2021-12-06 02:50:00|11293.3|11292.7|11292.6|11292|11293.5|11292.9|11291.5|11290.9|194
1638759300000|2021-12-06 02:55:00|11292.9|11292.3|11291.7|11291.1|11293.3|11292.7|11291.4|11290.8|306
1638759600000|2021-12-06 03:00:00|11291.8|11291.2|11292|11291.4|11292.9|11292.3|11290.8|11290.2|260
1638759900000|2021-12-06 03:05:00|11291.9|11291.3|11292.1|11291.5|11293.3|11292.7|11291.1|11290.5|274
1638760200000|2021-12-06 03:10:00|11292.2|11291.6|11290.9|11290.3|11292.3|11291.7|11290.7|11290.1|239
1638760500000|2021-12-06 03:15:00|11291|11290.4|11289.9|11289.3|11291.1|11290.5|11289|11288.4|182
1638760800000|2021-12-06 03:20:00|11289.6|11289|11289.4|11288.8|11289.9|11289.3|11289.1|11288.5|97
1638761100000|2021-12-06 03:25:00|11289.6|11289|11289.8|11289.2|11289.9|11289.3|11289.2|11288.6|73
1638761400000|2021-12-06 03:30:00|11290|11289.4|11289|11288.4|11290.9|11290.3|11288.9|11288.3|99
1638761700000|2021-12-06 03:35:00|11289.1|11288.5|11290.5|11289.9|11290.6|11290|11288.9|11288.3|111
1638762000000|2021-12-06 03:40:00|11290.4|11289.8|11291.7|11291.1|11291.7|11291.1|11290|11289.4|122
1638762300000|2021-12-06 03:45:00|11291.6|11291|11292.7|11292.1|11293.7|11293.1|11291.1|11290.5|145
1638762600000|2021-12-06 03:50:00|11292.8|11292.2|11291.4|11290.8|11292.8|11292.2|11290.9|11290.3|175
1638762900000|2021-12-06 03:55:00|11291.3|11290.7|11293|11292.4|11293.4|11292.7|11291.3|11290.7|139
1638763200000|2021-12-06 04:00:00|11292.9|11292.3|11292.4|11291.8|11293.7|11293.1|11292.3|11291.7|129
1638763500000|2021-12-06 04:05:00|11292.3|11291.7|11292.3|11291.7|11292.6|11292|11291.9|11291.3|131
1638763800000|2021-12-06 04:10:00|11292.2|11291.6|11293|11292.4|11293.4|11292.8|11292|11291.4|111
1638764100000|2021-12-06 04:15:00|11292.9|11292.3|11293.1|11292.5|11293.8|11293.2|11292.2|11291.6|119
1638764400000|2021-12-06 04:20:00|11293|11292.4|11292.7|11292.1|11293.4|11292.8|11292.3|11291.7|85
1638764700000|2021-12-06 04:25:00|11292.6|11292|11291.4|11290.8|11292.7|11292.1|11291.3|11290.7|109
1638765000000|2021-12-06 04:30:00|11291.3|11290.7|11292.5|11291.9|11293.3|11292.5|11290.6|11290|139
1638765300000|2021-12-06 04:35:00|11292.6|11292|11291.8|11291.2|11293.1|11292.5|11291.5|11290.9|243
1638765600000|2021-12-06 04:40:00|11291.7|11291.1|11291.2|11290.6|11291.8|11291.2|11289.8|11289.2|211
1638765900000|2021-12-06 04:45:00|11291.1|11290.5|11290.2|11289.6|11291.2|11290.6|11290|11289.4|136
1638766200000|2021-12-06 04:50:00|11290.1|11289.5|11289.2|11288.6|11290.3|11289.7|11289.2|11288.6|109
1638766500000|2021-12-06 04:55:00|11289.4|11288.8|11288.4|11287.8|11290.8|11290.2|11288.2|11287.5|110
1638766800000|2021-12-06 05:00:00|11288.3|11287.7|11288.7|11288.1|11289.4|11288.6|11288|11287.4|121
1638767100000|2021-12-06 05:05:00|11288.8|11288.2|11287|11286.4|11288.9|11288.3|11286.6|11286|150
1638767400000|2021-12-06 05:10:00|11286.7|11286.1|11287.7|11287.1|11288.1|11287.5|11286.1|11285.5|120
1638767700000|2021-12-06 05:15:00|11287.8|11287.2|11288.7|11288.1|11289.1|11288.5|11287.4|11286.8|127
1638768000000|2021-12-06 05:20:00|11288.6|11288|11288.3|11287.7|11288.6|11288|11287.6|11287|132
1638768300000|2021-12-06 05:25:00|11288.2|11287.6|11286.8|11286.2|11288.6|11288|11286.7|11286.1|169
1638768600000|2021-12-06 05:30:00|11286.9|11286.3|11287.5|11286.9|11287.6|11287|11286.2|11285.6|195
1638768900000|2021-12-06 05:35:00|11287.6|11287|11287.1|11286.5|11288.4|11287.6|11286.7|11286.1|199
1638769200000|2021-12-06 05:40:00|11287|11286.4|11285.7|11285.1|11287.2|11286.6|11285.6|11285|158
1638769500000|2021-12-06 05:45:00|11285.9|11285.3|11286.5|11285.9|11287.4|11286.8|11285.9|11285.3|188
1638769800000|2021-12-06 05:50:00|11286.4|11285.8|11286.6|11286|11287|11286.4|11286|11285.4|147
1638770100000|2021-12-06 05:55:00|11286.5|11285.9|11282.4|11281.8|11286.5|11285.9|11282.2|11281.6|272
1638770400000|2021-12-06 06:00:00|11282.5|11281.9|11283.2|11282.6|11283.4|11282.8|11281.5|11280.9|237
1638770700000|2021-12-06 06:05:00|11283.1|11282.5|11285.6|11284.7|11286.9|11286.3|11282.9|11282.3|233
1638771000000|2021-12-06 06:10:00|11285.7|11284.8|11285.8|11285.2|11286.1|11285.5|11285.1|11284.5|165
1638771300000|2021-12-06 06:15:00|11285.7|11285.1|11284|11283.4|11286.2|11285.6|11283.6|11283|166
1638771600000|2021-12-06 06:20:00|11283.9|11283.3|11284.6|11284|11285.7|11285.1|11283.6|11283|219
1638771900000|2021-12-06 06:25:00|11284.7|11284.1|11283.7|11283.1|11284.8|11284.1|11283.2|11282.6|184
1638772200000|2021-12-06 06:30:00|11283.9|11283.3|11282.7|11281.8|11284.7|11284.1|11282.2|11281.6|239
1638772500000|2021-12-06 06:35:00|11282.5|11281.9|11283.7|11283.1|11283.9|11283.3|11281.1|11280.5|193
1638772800000|2021-12-06 06:40:00|11283.6|11283|11285.8|11284.9|11285.8|11285.1|11283.5|11282.6|243
1638773100000|2021-12-06 06:45:00|11285.7|11284.8|11283.7|11283.1|11286.2|11285.3|11283.2|11282.6|141
1638773400000|2021-12-06 06:50:00|11283.8|11283.2|11281.3|11280.7|11283.8|11283.2|11281.1|11280.5|273
1638773700000|2021-12-06 06:55:00|11281.2|11280.6|11281.2|11280|11282.4|11281.8|11280.4|11279.8|211
1638774000000|2021-12-06 07:00:00|11281.1|11280.2|11279.1|11278.5|11281.4|11280.7|11278.5|11277.9|446
1638774300000|2021-12-06 07:05:00|11279.2|11278.6|11282.2|11281.6|11282.8|11282.2|11279.1|11278.5|383
1638774600000|2021-12-06 07:10:00|11282.1|11281.5|11283.4|11282.8|11283.7|11283|11281.3|11280.7|298
1638774900000|2021-12-06 07:15:00|11283.3|11282.7|11283.4|11282.8|11284.9|11284.2|11282.5|11281.8|359
1638775200000|2021-12-06 07:20:00|11283.3|11282.7|11281.8|11281.2|11284.1|11283.5|11281.5|11280.9|227
1638775500000|2021-12-06 07:25:00|11281.9|11281.3|11283.7|11283.1|11284.3|11283.5|11280|11279.4|403
1638775800000|2021-12-06 07:30:00|11283.6|11283|11286.2|11285.3|11287.7|11286.8|11282.6|11282|565
1638776100000|2021-12-06 07:35:00|11286.3|11285.4|11286.1|11285.5|11288.7|11287.8|11285.1|11284.4|475
1638776400000|2021-12-06 07:40:00|11285.9|11285.2|11282.1|11281.5|11285.9|11285.2|11281.2|11280.4|577
1638776700000|2021-12-06 07:45:00|11282.2|11281.6|11279.3|11278.4|11282.3|11281.6|11278|11277.1|490
1638777000000|2021-12-06 07:50:00|11279.4|11278.5|11277.2|11276.3|11280.2|11279.3|11277|11276.2|489
1638777300000|2021-12-06 07:55:00|11277.1|11276.2|11275.8|11274.9|11278.1|11277.2|11275.1|11274.4|546
1638777600000|2021-12-06 08:00:00|11275.9|11275|11281.4|11280.5|11281.5|11280.6|11275.1|11274.4|725
1638777900000|2021-12-06 08:05:00|11281.2|11280.6|11287|11286.1|11287|11286.2|11281.2|11280.5|584
1638778200000|2021-12-06 08:10:00|11286.8|11286.2|11288|11287.4|11289.2|11288.6|11286.4|11285.5|489
1638778500000|2021-12-06 08:15:00|11288.1|11287.5|11283.3|11282.4|11288.6|11287.9|11283|11282.3|555
1638778800000|2021-12-06 08:20:00|11283.2|11282.3|11285.1|11284.5|11285.6|11284.7|11282.8|11281.9|394
1638779100000|2021-12-06 08:25:00|11285.2|11284.3|11290.2|11289.6|11290.8|11290.1|11285.2|11284.3|545
1638779400000|2021-12-06 08:30:00|11290.1|11289.5|11286.2|11285.3|11290.6|11289.9|11285.3|11284.4|488
1638779700000|2021-12-06 08:35:00|11286.1|11285.2|11289.7|11288.8|11289.8|11289.1|11285.5|11284.8|420
1638780000000|2021-12-06 08:40:00|11289.5|11288.9|11287.6|11287|11290.9|11290|11287.5|11286.9|495
1638780300000|2021-12-06 08:45:00|11287.5|11286.9|11291.5|11290.6|11291.6|11290.8|11287.1|11286.4|396
1638780600000|2021-12-06 08:50:00|11291.3|11290.7|11289.8|11289.2|11291.6|11290.8|11288.6|11288|503
1638780900000|2021-12-06 08:55:00|11289.9|11289.3|11293.4|11292.5|11293.7|11292.8|11287.3|11286.4|518
1638781200000|2021-12-06 09:00:00|11293.3|11292.4|11289.5|11288.6|11293.7|11292.8|11285.7|11284.8|831
1638781500000|2021-12-06 09:05:00|11289.4|11288.5|11291.7|11290.8|11292.7|11291.8|11289.2|11288.4|612
1638781800000|2021-12-06 09:10:00|11291.9|11291|11292.8|11291.9|11293.9|11293.1|11288.6|11287.9|541
1638782100000|2021-12-06 09:15:00|11292.9|11292|11293.4|11292.5|11294.5|11293.6|11292.1|11291.3|474
1638782400000|2021-12-06 09:20:00|11293.3|11292.7|11292.3|11291.4|11294.4|11293.6|11291.8|11290.9|473
1638782700000|2021-12-06 09:25:00|11292.2|11291.3|11293.7|11293.1|11294.4|11293.6|11291.2|11290.4|471
1638783000000|2021-12-06 09:30:00|11293.8|11292.9|11290.5|11289.9|11294.3|11293.6|11290.3|11289.5|609
1638783300000|2021-12-06 09:35:00|11290.6|11289.7|11294.3|11293.4|11294.5|11293.6|11290.1|11289.2|466
1638783600000|2021-12-06 09:40:00|11294.2|11293.3|11293.3|11292.4|11294.9|11294.2|11292.5|11291.7|553
1638783900000|2021-12-06 09:45:00|11293.2|11292.3|11297.7|11296.8|11297.8|11297|11293.2|11292.3|530
1638784200000|2021-12-06 09:50:00|11297.8|11296.9|11298|11297.4|11298.8|11298|11296.4|11295.8|381
1638784500000|2021-12-06 09:55:00|11297.6|11297|11297.7|11297.1|11300.1|11299.5|11296.4|11295.7|504
1638784800000|2021-12-06 10:00:00|11297.8|11296.9|11299.7|11298.8|11300.9|11300|11297.4|11296.8|467
1638785100000|2021-12-06 10:05:00|11299.8|11298.9|11303.1|11302.2|11303.5|11302.8|11298.9|11298.1|483
1638785400000|2021-12-06 10:10:00|11303|11302.1|11303.8|11302.9|11305.5|11304.8|11302.2|11301.3|470
1638785700000|2021-12-06 10:15:00|11304|11303.1|11301.6|11301|11304|11303.3|11300.9|11300|392
1638786000000|2021-12-06 10:20:00|11301.5|11300.9|11308.1|11307.5|11308.8|11308.1|11300.6|11299.9|445
1638786300000|2021-12-06 10:25:00|11308.2|11307.6|11309.8|11308.9|11310.7|11309.9|11307.4|11306.8|506
1638786600000|2021-12-06 10:30:00|11309.7|11308.8|11304.9|11304|11309.8|11308.9|11304.3|11303.7|440
1638786900000|2021-12-06 10:35:00|11304.8|11304.2|11300.9|11300.3|11305.8|11304.9|11300.6|11299.7|302
1638787200000|2021-12-06 10:40:00|11301|11300.1|11298.7|11298.1|11302.1|11301.5|11296.5|11295.8|413
1638787500000|2021-12-06 10:45:00|11298.8|11297.9|11301.7|11301.1|11301.8|11301.1|11298.3|11297.6|304
1638787800000|2021-12-06 10:50:00|11301.6|11301|11302.1|11301.5|11302.5|11301.9|11300.5|11299.8|242
1638788100000|2021-12-06 10:55:00|11301.9|11301.3|11298.6|11298|11301.9|11301.3|11297.6|11296.8|426
1638788400000|2021-12-06 11:00:00|11298.7|11297.8|11299.2|11298.6|11299.9|11299.1|11298.5|11297.8|308
1638788700000|2021-12-06 11:05:00|11299.1|11298.5|11300.4|11299.5|11301|11300.2|11298.3|11297.6|431
1638789000000|2021-12-06 11:10:00|11300.3|11299.4|11302|11301.4|11302.7|11302|11300.2|11299.4|490
1638789300000|2021-12-06 11:15:00|11302.1|11301.5|11302.5|11301.6|11303.9|11303|11301.6|11300.9|475
1638789600000|2021-12-06 11:20:00|11302.4|11301.5|11299.8|11299.2|11303.3|11302.4|11299.4|11298.8|389
1638789900000|2021-12-06 11:25:00|11299.7|11299.1|11299.4|11298.5|11300.2|11299.5|11296.9|11296.2|368
1638790200000|2021-12-06 11:30:00|11299.3|11298.4|11301.7|11301.1|11302.3|11301.6|11298|11297.2|494
1638790500000|2021-12-06 11:35:00|11301.8|11301.2|11296.6|11296|11302.8|11302|11296.1|11295.2|464
1638790800000|2021-12-06 11:40:00|11296.7|11296.1|11294.2|11293.6|11300.2|11299.3|11294|11293.3|634
1638791100000|2021-12-06 11:45:00|11294.4|11293.5|11296.4|11295.5|11298.3|11297.5|11293.3|11292.7|382
1638791400000|2021-12-06 11:50:00|11296.1|11295.3|11294.6|11294|11296.8|11296.1|11294.6|11293.9|515
1638791700000|2021-12-06 11:55:00|11294.8|11294.2|11293|11292.4|11295.8|11295.1|11292.5|11291.8|482
1638792000000|2021-12-06 12:00:00|11293.2|11292.3|11294.2|11293.3|11294.3|11293.7|11291.1|11290.5|496
1638792300000|2021-12-06 12:05:00|11294|11293.4|11295.9|11295|11296.3|11295.5|11292.5|11291.8|477
1638792600000|2021-12-06 12:10:00|11295.8|11294.9|11296.4|11295.5|11297.4|11296.7|11294.1|11293.4|412
1638792900000|2021-12-06 12:15:00|11296.2|11295.3|11293.4|11292.5|11296.3|11295.4|11291.1|11290.3|472
1638793200000|2021-12-06 12:20:00|11293.3|11292.4|11295.8|11294.9|11296.9|11296|11292.1|11291.2|438
1638793500000|2021-12-06 12:25:00|11295.9|11295|11301.5|11300.6|11302.5|11301.7|11294.6|11293.8|521
1638793800000|2021-12-06 12:30:00|11301.6|11300.7|11299.6|11299|11301.7|11300.8|11298.6|11297.9|378
1638794100000|2021-12-06 12:35:00|11299.7|11299.1|11296.2|11295.3|11300.2|11299.6|11296.1|11295.3|327
1638794400000|2021-12-06 12:40:00|11296.3|11295.4|11298.6|11298|11299.2|11298.4|11295.5|11294.8|486
1638794700000|2021-12-06 12:45:00|11298.7|11298.1|11299.7|11298.8|11300.3|11299.7|11298|11297.3|393
1638795000000|2021-12-06 12:50:00|11299.8|11298.9|11299|11298.4|11300.2|11299.6|11298.5|11297.7|336
1638795300000|2021-12-06 12:55:00|11298.9|11298.3|11292.1|11291.5|11299.1|11298.5|11290.6|11289.9|612
1638795600000|2021-12-06 13:00:00|11292.4|11291.8|11292.3|11291.4|11292.7|11292.1|11290.2|11289.3|479
1638795900000|2021-12-06 13:05:00|11292.2|11291.3|11291.2|11290.6|11293.3|11292.7|11289.7|11289|428
1638796200000|2021-12-06 13:10:00|11291.1|11290.5|11287.3|11286.4|11292.1|11291.4|11286.4|11285.6|518
1638796500000|2021-12-06 13:15:00|11287.2|11286.3|11288.1|11287.5|11289.3|11288.5|11286.2|11285.6|566
1638796800000|2021-12-06 13:20:00|11288|11287.4|11292.1|11291.5|11292.9|11292.2|11288|11287.4|609
1638797100000|2021-12-06 13:25:00|11292|11291.4|11288.4|11287.8|11293.2|11292.6|11286.1|11285.3|592
1638797400000|2021-12-06 13:30:00|11288.3|11287.7|11288.6|11288|11288.8|11288.2|11285.4|11284.7|465
1638797700000|2021-12-06 13:35:00|11288.3|11287.7|11292.6|11292|11293.1|11292.5|11287.6|11287|566
1638798000000|2021-12-06 13:40:00|11292.4|11291.8|11296.7|11295.8|11297.9|11297.1|11291.9|11291.2|550
1638798300000|2021-12-06 13:45:00|11296.6|11295.7|11295.5|11294.9|11298.3|11297.5|11294.1|11293.4|483
1638798600000|2021-12-06 13:50:00|11295.4|11294.8|11297.5|11296.9|11298.4|11297.6|11295|11294.4|385
1638798900000|2021-12-06 13:55:00|11297.9|11297.3|11297.5|11296.9|11298.1|11297.5|11294.8|11294.1|448
1638799200000|2021-12-06 14:00:00|11297.4|11296.8|11298.7|11298.1|11303.1|11302.2|11295.9|11295.3|712
1638799500000|2021-12-06 14:05:00|11298.8|11298.2|11301.4|11300.8|11301.9|11301.2|11298|11297.4|593
1638799800000|2021-12-06 14:10:00|11301.6|11301|11299.7|11299.1|11308.4|11307.5|11299.6|11298.8|636
1638800100000|2021-12-06 14:15:00|11299.6|11299|11295.8|11295.2|11299.8|11299|11294.9|11294.3|679
1638800400000|2021-12-06 14:20:00|11295.9|11295.3|11294.1|11293.5|11297.3|11296.7|11293.2|11292.4|624
1638800700000|2021-12-06 14:25:00|11294.3|11293.4|11294.8|11294.2|11297.3|11296.6|11294.2|11293.3|647
1638801000000|2021-12-06 14:30:00|11294.6|11294|11293.1|11292.5|11294.7|11294.1|11289|11288.1|821
1638801300000|2021-12-06 14:35:00|11293.2|11292.3|11286.6|11285.7|11294.7|11293.8|11283.7|11282.8|1034
1638801600000|2021-12-06 14:40:00|11286.7|11285.8|11288.1|11287.5|11290.3|11289.6|11284|11283.1|960
1638801900000|2021-12-06 14:45:00|11288.4|11287.8|11288.8|11287.9|11289.6|11288.8|11284.3|11283.4|834
1638802200000|2021-12-06 14:50:00|11288.7|11287.8|11290.7|11290.1|11293.7|11293|11288.2|11287.3|850
1638802500000|2021-12-06 14:55:00|11290.5|11289.9|11291.5|11290.6|11294.9|11294.2|11290.3|11289.7|850
1638802800000|2021-12-06 15:00:00|11291.6|11290.7|11289.7|11288.8|11291.6|11290.7|11286.2|11285.5|947
1638803100000|2021-12-06 15:05:00|11289.6|11288.7|11286.8|11285.9|11290.9|11290.1|11286|11285.3|715
1638803400000|2021-12-06 15:10:00|11286.7|11285.8|11290|11289.1|11290|11289.1|11283.7|11283.1|729
1638803700000|2021-12-06 15:15:00|11289.8|11288.9|11288.3|11287.4|11291.1|11290.5|11287.3|11286.6|747
1638804000000|2021-12-06 15:20:00|11288.2|11287.3|11290.2|11289.6|11290.7|11290|11286.9|11286.2|595
1638804300000|2021-12-06 15:25:00|11290.3|11289.7|11289.1|11288.2|11290.9|11290.1|11288.5|11287.7|620
1638804600000|2021-12-06 15:30:00|11289|11288.4|11284.1|11283.5|11289.4|11288.7|11284.1|11283.3|612
1638804900000|2021-12-06 15:35:00|11284|11283.4|11280.4|11279.5|11285.1|11284.4|11279.3|11278.7|735
1638805200000|2021-12-06 15:40:00|11280|11279.4|11280.5|11279.9|11281.3|11280.7|11279.6|11278.9|505
1638805500000|2021-12-06 15:45:00|11280.6|11280|11274.9|11274|11281.1|11280.5|11272.9|11272|696
1638805800000|2021-12-06 15:50:00|11274.8|11273.9|11268.7|11268.1|11275.3|11274.7|11267|11266.3|746
1638806100000|2021-12-06 15:55:00|11268.3|11267.7|11272.7|11272.1|11273.3|11272.7|11267.2|11266.6|895
1638806400000|2021-12-06 16:00:00|11272.2|11271.6|11274.2|11273.3|11276.3|11275.6|11270.1|11269.4|839
1638806700000|2021-12-06 16:05:00|11274.1|11273.2|11276.6|11276|11278.2|11277.6|11272.2|11271.5|508
1638807000000|2021-12-06 16:10:00|11276.7|11276.1|11276.4|11275.5|11276.8|11276.2|11274.2|11273.6|558
1638807300000|2021-12-06 16:15:00|11276.3|11275.4|11278.7|11278.1|11278.8|11278.2|11276.1|11275.4|622
1638807600000|2021-12-06 16:20:00|11278.6|11278|11277.7|11277.1|11278.8|11278.1|11274.5|11273.9|554
1638807900000|2021-12-06 16:25:00|11277.6|11277|11278.5|11277.9|11279.9|11279.3|11277|11276.3|489
1638808200000|2021-12-06 16:30:00|11278.4|11277.8|11283.2|11282.6|11283.3|11282.7|11276.6|11276|541
1638808500000|2021-12-06 16:35:00|11283.1|11282.5|11284.1|11283.5|11284.2|11283.5|11280.3|11279.4|618
1638808800000|2021-12-06 16:40:00|11284|11283.4|11288.2|11287.3|11288.2|11287.6|11283.9|11283.2|517
1638809100000|2021-12-06 16:45:00|11288.3|11287.4|11283.5|11282.9|11288.7|11287.9|11283.1|11282.3|612
1638809400000|2021-12-06 16:50:00|11283.7|11282.8|11284|11283.4|11285.2|11284.6|11281.9|11281.3|489
1638809700000|2021-12-06 16:55:00|11284.1|11283.5|11282.1|11281.5|11285.2|11284.6|11280.5|11279.9|481
1638810000000|2021-12-06 17:00:00|11282.3|11281.7|11280.6|11280|11284.4|11283.8|11280.4|11279.6|385
1638810300000|2021-12-06 17:05:00|11280.7|11280.1|11280.9|11280.3|11282.8|11282|11280.4|11279.8|355
1638810600000|2021-12-06 17:10:00|11280.8|11280.2|11281.3|11280.4|11281.9|11281.3|11280|11279.3|331
1638810900000|2021-12-06 17:15:00|11281.2|11280.3|11279.7|11278.8|11281.7|11281|11279.6|11278.8|226
1638811200000|2021-12-06 17:20:00|11279.6|11278.7|11277.5|11276.9|11279.6|11278.9|11276.4|11275.8|288
1638811500000|2021-12-06 17:25:00|11277.4|11276.8|11279.4|11278.5|11281.3|11280.6|11276.6|11275.8|433
1638811800000|2021-12-06 17:30:00|11279.1|11278.3|11280.1|11279.5|11280.7|11280.1|11278.4|11277.8|334
1638812100000|2021-12-06 17:35:00|11280.2|11279.6|11281.1|11280.5|11282.8|11282.1|11280.1|11279.3|350
1638812400000|2021-12-06 17:40:00|11281.2|11280.6|11281.1|11280.5|11281.8|11281.2|11278.5|11277.9|371
1638812700000|2021-12-06 17:45:00|11281.2|11280.6|11281.9|11281.3|11283.3|11282.5|11280.3|11279.7|312
1638813000000|2021-12-06 17:50:00|11281.8|11281.2|11278|11277.1|11281.9|11281.2|11277.6|11276.7|370
1638813300000|2021-12-06 17:55:00|11277.9|11277|11279.2|11278.6|11280.5|11279.8|11277.5|11276.8|407
1638813600000|2021-12-06 18:00:00|11279.1|11278.5|11279.4|11278.5|11280.5|11279.7|11278.1|11277.4|410
1638813900000|2021-12-06 18:05:00|11279.3|11278.4|11278.6|11277.7|11280.8|11280.1|11278|11277.2|354
1638814200000|2021-12-06 18:10:00|11278.4|11277.8|11277.1|11276.5|11278.6|11278|11276.2|11275.4|296
1638814500000|2021-12-06 18:15:00|11277.2|11276.6|11273.1|11272.5|11277.4|11276.6|11273.1|11272.5|313
1638814800000|2021-12-06 18:20:00|11273.2|11272.3|11274.2|11273.6|11275.3|11274.7|11273|11272.1|471
1638815100000|2021-12-06 18:25:00|11274.4|11273.5|11279.7|11278.8|11280|11279.3|11274|11273.2|425
1638815400000|2021-12-06 18:30:00|11279.8|11278.9|11277.1|11276.5|11280.2|11279.3|11277|11276.4|321
1638815700000|2021-12-06 18:35:00|11277.2|11276.6|11279.6|11279|11280.3|11279.6|11276.7|11275.9|324
1638816000000|2021-12-06 18:40:00|11279.8|11278.9|11279.4|11278.5|11280.9|11280|11277.5|11276.8|356
1638816300000|2021-12-06 18:45:00|11279.3|11278.4|11280.8|11279.9|11281.5|11280.6|11279.2|11278.4|291
1638816600000|2021-12-06 18:50:00|11280.7|11279.8|11281.2|11280.3|11281.4|11280.5|11279.2|11278.4|207
1638816900000|2021-12-06 18:55:00|11281.3|11280.4|11283.4|11282.5|11283.4|11282.6|11280.5|11279.8|256
1638817200000|2021-12-06 19:00:00|11283.3|11282.4|11282.9|11282|11284.1|11283.4|11282.3|11281.5|266
1638817500000|2021-12-06 19:05:00|11282.6|11281.9|11282.4|11281.5|11283.4|11282.5|11282|11281.1|226
1638817800000|2021-12-06 19:10:00|11282.3|11281.4|11281.7|11280.8|11283.2|11282.4|11281.4|11280.8|216
1638818100000|2021-12-06 19:15:00|11281.6|11280.7|11283.1|11282.5|11283.2|11282.5|11281|11280.2|234
1638818400000|2021-12-06 19:20:00|11283|11282.4|11283.7|11282.8|11284.4|11283.6|11283|11282.2|239
1638818700000|2021-12-06 19:25:00|11283.6|11282.7|11281.7|11281.1|11283.7|11282.8|11281.5|11280.8|238
1638819000000|2021-12-06 19:30:00|11281.8|11281.2|11283.2|11282.6|11283.4|11282.6|11281.7|11281.1|218
1638819300000|2021-12-06 19:35:00|11283.3|11282.4|11281.3|11280.4|11283.3|11282.5|11281.1|11280.4|260
1638819600000|2021-12-06 19:40:00|11281.2|11280.3|11279.6|11279|11281.3|11280.6|11279.1|11278.4|302
1638819900000|2021-12-06 19:45:00|11279.7|11279.1|11280.2|11279.3|11280.3|11279.5|11278.7|11278|171
1638820200000|2021-12-06 19:50:00|11280.3|11279.4|11279.8|11279.2|11281.8|11281|11279.8|11279.2|330
1638820500000|2021-12-06 19:55:00|11279.7|11279.1|11279.3|11278.4|11279.9|11279.2|11278.8|11277.9|331
1638820800000|2021-12-06 20:00:00|11278.7|11278.1|11280|11279.1|11281.9|11281|11278.3|11277.7|420
1638821100000|2021-12-06 20:05:00|11279.9|11279|11279.9|11279|11280.4|11279.7|11279.6|11278.7|270
1638821400000|2021-12-06 20:10:00|11279.8|11279.2|11279.8|11278.9|11281.1|11280.2|11279.4|11278.6|250
1638821700000|2021-12-06 20:15:00|11279.9|11279|11280.8|11279.9|11281.5|11280.7|11279.6|11278.8|237
1638822000000|2021-12-06 20:20:00|11280.7|11279.8|11280.3|11279.4|11280.9|11280|11278.4|11277.6|224
1638822300000|2021-12-06 20:25:00|11280.4|11279.5|11281.5|11280.6|11281.5|11280.6|11279.2|11278.3|292
1638822600000|2021-12-06 20:30:00|11281.1|11280.5|11282.4|11281.5|11282.7|11281.8|11280.4|11279.7|293
1638822900000|2021-12-06 20:35:00|11282.5|11281.6|11281.5|11280.6|11282.5|11281.7|11280.5|11279.8|301
1638823200000|2021-12-06 20:40:00|11281.4|11280.5|11282.8|11281.9|11283.9|11283.2|11281.2|11280.5|293
1638823500000|2021-12-06 20:45:00|11282.6|11282|11283.2|11282.6|11283.6|11282.9|11282.3|11281.4|237
1638823800000|2021-12-06 20:50:00|11283.1|11282.5|11285.4|11284.8|11285.8|11285|11283.1|11282.3|271
1638824100000|2021-12-06 20:55:00|11285.5|11284.9|11283.3|11282.4|11285.6|11284.9|11282.6|11281.8|227
1638824400000|2021-12-06 21:00:00|11283.4|11282.5|11282.7|11282.1|11283.5|11282.7|11282.3|11281.6|153
1638824700000|2021-12-06 21:05:00|11282.8|11282.2|11282.3|11281.4|11283.9|11283.2|11282|11281.3|120
1638825000000|2021-12-06 21:10:00|11282.4|11281.5|11282.8|11281.9|11282.9|11282.1|11281.9|11281.3|150
1638825300000|2021-12-06 21:15:00|11283.2|11282.3|11283.9|11283|11284|11283.2|11283|11282.3|178
1638825600000|2021-12-06 21:20:00|11283.8|11283.2|11283.8|11283.2|11284.6|11283.8|11283.7|11283|142
1638825900000|2021-12-06 21:25:00|11283.9|11283.3|11282.8|11281.9|11284.1|11283.3|11282.6|11281.7|131
1638826200000|2021-12-06 21:30:00|11282.9|11282|11282.3|11281.7|11283.1|11282.2|11282.3|11281.6|91
1638826500000|2021-12-06 21:35:00|11282.5|11281.6|11282.7|11281.8|11283.6|11282.7|11281.7|11280.8|96
1638826800000|2021-12-06 21:40:00|11282.6|11281.7|11282.5|11281.6|11283|11282.1|11282.4|11281.5|82
1638827100000|2021-12-06 21:45:00|11282.6|11281.7|11284.6|11283.7|11284.6|11283.7|11282.5|11281.6|184
1638827400000|2021-12-06 21:50:00|11284.5|11283.6|11285.1|11284.2|11286.5|11285.6|11284.4|11283.5|212
1638827700000|2021-12-06 21:55:00|11285.2|11284|11287.6|11282.7|11287.6|11285.1|11285|11282.7|343
1638828000000|2021-12-06 22:00:00|11286.4|11284.2|11287.6|11280.6|11289.9|11284.3|11286.2|11280.6|107
1638828300000|2021-12-06 22:05:00|11289.2|11282.2|11288.4|11281.4|11289.2|11282.2|11288.1|11281.1|100
1638828600000|2021-12-06 22:10:00|11288|11281|11289.3|11282.3|11289.4|11282.4|11287.1|11280.1|169
1638828900000|2021-12-06 22:15:00|11289.4|11282.4|11287.5|11280.5|11289.5|11282.5|11287.3|11280.3|157
1638829200000|2021-12-06 22:20:00|11287.6|11280.6|11287.2|11280.2|11289.5|11282.5|11287.2|11280.2|143
1638829500000|2021-12-06 22:25:00|11289.2|11282.2|11288.5|11281.5|11289.6|11282.6|11287.4|11280.4|178
1638829800000|2021-12-06 22:30:00|11288.6|11281.6|11287.7|11282.4|11290|11283.6|11287.1|11280.3|523
1638830100000|2021-12-06 22:35:00|11287.8|11282.6|11285.9|11280.8|11289.6|11283.7|11285.9|11279.8|427
1638830400000|2021-12-06 22:40:00|11286.1|11281|11285.1|11281.4|11286.7|11282.2|11284.8|11280.5|321
1638830700000|2021-12-06 22:45:00|11285|11281.2|11285.7|11282.2|11286|11282.8|11284.4|11281.1|287
1638831000000|2021-12-06 22:50:00|11285.3|11281.8|11285.3|11282.3|11286.3|11283.3|11285|11281.7|260
1638831300000|2021-12-06 22:55:00|11285.5|11282.2|11285.2|11281.2|11286.5|11282.6|11283.9|11280.2|375
1638831600000|2021-12-06 23:00:00|11285.3|11281.1|11284.7|11283.1|11285.9|11283.7|11284.5|11281.1|609
1638831900000|2021-12-06 23:05:00|11284.8|11282.9|11284.5|11282.8|11285.6|11283.6|11284.3|11282.1|415
1638832200000|2021-12-06 23:10:00|11284.6|11282.7|11283.9|11282.7|11284.8|11283.8|11283.7|11282.6|257
1638832500000|2021-12-06 23:15:00|11283.6|11282.6|11285|11284.1|11285.4|11284.5|11283.5|11282.5|229
1638832800000|2021-12-06 23:20:00|11284.9|11284|11285.3|11284.4|11285.5|11284.6|11283.6|11282.7|174
1638833100000|2021-12-06 23:25:00|11285.2|11284.3|11285.8|11284.9|11285.8|11284.9|11284.4|11283.5|184
1638833400000|2021-12-06 23:30:00|11285.7|11284.8|11285.8|11284.9|11288|11286.7|11284.3|11283.4|241
1638833700000|2021-12-06 23:35:00|11285.9|11285|11286.3|11285.4|11286.4|11285.6|11285.7|11284.8|116
1638834000000|2021-12-06 23:40:00|11286.2|11285.3|11285.2|11284.3|11286.4|11285.5|11285|11284.1|136
1638834300000|2021-12-06 23:45:00|11285.3|11284.4|11283.8|11282.9|11285.3|11284.4|11282.7|11281.8|168
1638834600000|2021-12-06 23:50:00|11283.6|11283|11283.7|11283.1|11284|11283.2|11283.6|11282.8|113
1638834900000|2021-12-06 23:55:00|11283.8|11283.2|11284|11283.1|11284.3|11283.6|11283.6|11282.9|109
1638835200000|2021-12-07 00:00:00|11283.8|11283.2|11283.5|11282.9|11284.7|11283.8|11282.4|11281.8|193
1638835500000|2021-12-07 00:05:00|11283.6|11283|11282.5|11281.9|11285|11284.1|11282.2|11281.4|153
1638835800000|2021-12-07 00:10:00|11282.6|11282|11282.4|11281.8|11283.3|11282.6|11281.9|11281.2|116
1638836100000|2021-12-07 00:15:00|11282.5|11281.9|11282.4|11281.5|11283.5|11282.7|11282.1|11281.3|182
1638836400000|2021-12-07 00:20:00|11282.3|11281.4|11281.4|11280.8|11282.6|11281.8|11281.2|11280.6|132
1638836700000|2021-12-07 00:25:00|11281.6|11280.7|11282.2|11281.6|11283.5|11282.8|11281.6|11280.7|150
1638837000000|2021-12-07 00:30:00|11282.1|11281.5|11282.9|11282.3|11282.9|11282.3|11281.9|11281.3|122
1638837300000|2021-12-07 00:35:00|11282.8|11282.2|11283.5|11282.6|11283.8|11283.1|11282.8|11282.2|116
1638837600000|2021-12-07 00:40:00|11283.4|11282.8|11282.9|11282.3|11283.6|11283|11282.2|11281.6|98
1638837900000|2021-12-07 00:45:00|11283|11282.4|11282|11281.4|11283.2|11282.6|11281.8|11281.2|143
1638838200000|2021-12-07 00:50:00|11281.9|11281.3|11280.3|11279.4|11282|11281.4|11279.4|11278.6|280
1638838500000|2021-12-07 00:55:00|11280.1|11279.2|11280.1|11279.5|11281.5|11280.8|11279.8|11278.9|216
1638838800000|2021-12-07 01:00:00|11280.3|11279.7|11279.1|11278.2|11280.4|11279.8|11276.1|11275.5|323
1638839100000|2021-12-07 01:05:00|11279|11278.1|11278|11277.4|11279.1|11278.3|11276.9|11276.2|243
1638839400000|2021-12-07 01:10:00|11278.1|11277.5|11278.2|11277.3|11279.5|11278.8|11278|11277.3|217
1638839700000|2021-12-07 01:15:00|11278.3|11277.4|11277|11276.4|11278.5|11277.6|11276.6|11275.8|312
1638840000000|2021-12-07 01:20:00|11277.1|11276.5|11279.5|11278.9|11280.6|11279.7|11276.8|11276|321
1638840300000|2021-12-07 01:25:00|11279.7|11279.1|11281.3|11280.7|11282.1|11281.4|11279.6|11278.9|368
1638840600000|2021-12-07 01:30:00|11281.2|11280.6|11281.2|11280.6|11281.6|11280.8|11280.3|11279.5|250
1638840900000|2021-12-07 01:35:00|11281.1|11280.5|11281.6|11281|11282.9|11282.3|11280.6|11279.9|268
1638841200000|2021-12-07 01:40:00|11281.5|11280.9|11280.6|11280|11281.7|11281.1|11280.1|11279.4|202
1638841500000|2021-12-07 01:45:00|11280.8|11279.9|11281.6|11281|11282.6|11281.8|11280.6|11279.9|224
1638841800000|2021-12-07 01:50:00|11281.7|11281.1|11282.6|11281.7|11282.8|11282.1|11281.6|11280.9|150
1638842100000|2021-12-07 01:55:00|11282.8|11281.9|11282.4|11281.5|11282.9|11282.2|11282.1|11281.4|268
1638842400000|2021-12-07 02:00:00|11282.3|11281.4|11282.3|11281.4|11282.9|11282.2|11281.2|11280.5|206
1638842700000|2021-12-07 02:05:00|11282.4|11281.5|11284.9|11284.3|11285.2|11284.6|11282|11281.4|215
1638843000000|2021-12-07 02:10:00|11285.1|11284.2|11285.1|11284.5|11285.2|11284.6|11283.6|11282.9|248
1638843300000|2021-12-07 02:15:00|11285.2|11284.6|11283.6|11283|11285.6|11284.8|11283.4|11282.8|248
1638843600000|2021-12-07 02:20:00|11283.5|11282.9|11285|11284.1|11285.4|11284.6|11283.4|11282.8|181
1638843900000|2021-12-07 02:25:00|11284.9|11284|11285.7|11284.8|11286|11285.3|11284.7|11283.9|185
1638844200000|2021-12-07 02:30:00|11285.8|11284.9|11289.4|11288.5|11289.7|11289|11285.7|11284.8|300
1638844500000|2021-12-07 02:35:00|11289.1|11288.6|11290.7|11290.1|11293.3|11292.4|11289.1|11288.4|373
1638844800000|2021-12-07 02:40:00|11290.6|11290|11292.4|11291.8|11292.7|11292.1|11290.3|11289.5|363
1638845100000|2021-12-07 02:45:00|11292.5|11291.9|11292.4|11291.8|11292.9|11292.1|11291.6|11291|268
1638845400000|2021-12-07 02:50:00|11292.5|11291.6|11292.5|11291.9|11292.9|11292.2|11292.2|11291.4|191
1638845700000|2021-12-07 02:55:00|11292.4|11291.8|11292.1|11291.5|11293.1|11292.4|11292|11291.3|221
1638846000000|2021-12-07 03:00:00|11292|11291.4|11291.4|11290.8|11292.6|11291.9|11291.1|11290.3|151
1638846300000|2021-12-07 03:05:00|11291.3|11290.7|11291.4|11290.8|11292.2|11291.5|11290.7|11290|199
1638846600000|2021-12-07 03:10:00|11291.5|11290.9|11291.7|11291.1|11291.8|11291.2|11291|11290.4|112
1638846900000|2021-12-07 03:15:00|11291.8|11291.2|11291.3|11290.7|11292.4|11291.6|11290.6|11289.9|239
1638847200000|2021-12-07 03:20:00|11291.4|11290.5|11290.8|11290.2|11291.5|11290.8|11290.5|11289.7|217
1638847500000|2021-12-07 03:25:00|11290.7|11290.1|11290.6|11290|11291.6|11290.9|11290.4|11289.7|149
1638847800000|2021-12-07 03:30:00|11290.5|11289.9|11290.2|11289.3|11291.6|11290.9|11289.7|11288.9|344
1638848100000|2021-12-07 03:35:00|11290.3|11289.4|11291.3|11290.7|11291.4|11290.8|11289.6|11289|241
1638848400000|2021-12-07 03:40:00|11291.1|11290.5|11291.2|11290.6|11292.6|11291.9|11290.6|11289.8|285
1638848700000|2021-12-07 03:45:00|11291.3|11290.7|11291.4|11290.5|11291.7|11291|11290.9|11290.2|218
1638849000000|2021-12-07 03:50:00|11291.5|11290.6|11291.7|11291.1|11292.3|11291.6|11291|11290.3|131
1638849300000|2021-12-07 03:55:00|11291.8|11291.2|11291|11290.4|11292.4|11291.7|11290.9|11290.3|195
1638849600000|2021-12-07 04:00:00|11291.1|11290.5|11292.7|11292.1|11293.4|11292.7|11291.1|11290.5|150
1638849900000|2021-12-07 04:05:00|11292.8|11292.2|11290.3|11289.7|11292.9|11292.3|11290.2|11289.6|215
1638850200000|2021-12-07 04:10:00|11290.2|11289.6|11288.7|11288.1|11290.3|11289.7|11287.9|11287.3|226
1638850500000|2021-12-07 04:15:00|11288.9|11288.3|11289|11288.1|11289.7|11289.1|11288.7|11288|153
1638850800000|2021-12-07 04:20:00|11289.1|11288.2|11290.5|11289.9|11290.7|11289.9|11288.5|11287.8|168
1638851100000|2021-12-07 04:25:00|11290.6|11290|11289|11288.4|11290.6|11290|11288.6|11288|182
1638851400000|2021-12-07 04:30:00|11289.1|11288.5|11289.4|11288.5|11290|11289.1|11288.4|11287.7|198
1638851700000|2021-12-07 04:35:00|11289.5|11288.6|11288.9|11288.3|11289.5|11288.7|11287.9|11287.3|194
1638852000000|2021-12-07 04:40:00|11288.8|11288.2|11288.2|11287.3|11289.5|11288.6|11287.6|11286.9|163
1638852300000|2021-12-07 04:45:00|11288|11287.4|11287.7|11287.1|11288.4|11287.7|11286.8|11286.1|197
1638852600000|2021-12-07 04:50:00|11287.8|11287.2|11287.8|11287.2|11288.6|11287.9|11287.4|11286.8|152
1638852900000|2021-12-07 04:55:00|11287.9|11287.3|11288.4|11287.8|11288.5|11287.9|11287.5|11286.8|92
1638853200000|2021-12-07 05:00:00|11288.3|11287.7|11287.9|11287.3|11289.8|11289|11287.9|11287.2|170
1638853500000|2021-12-07 05:05:00|11288|11287.4|11288.4|11287.8|11288.6|11287.8|11287.8|11287.1|153
1638853800000|2021-12-07 05:10:00|11288.3|11287.7|11288.2|11287.6|11288.5|11287.9|11287.6|11287|187
1638854100000|2021-12-07 05:15:00|11287.9|11287.3|11288.9|11288.3|11289.5|11288.8|11287.7|11287.1|157
1638854400000|2021-12-07 05:20:00|11288.8|11288.2|11289.4|11288.8|11289.9|11289.3|11288.7|11288.1|153
1638854700000|2021-12-07 05:25:00|11289.5|11288.9|11289.9|11289.3|11290.1|11289.5|11289.5|11288.8|151
1638855000000|2021-12-07 05:30:00|11290.1|11289.2|11288.9|11288.3|11290.1|11289.5|11288.8|11288.2|134
1638855300000|2021-12-07 05:35:00|11289|11288.4|11289.4|11288.8|11289.8|11289.2|11288.5|11287.9|120
1638855600000|2021-12-07 05:40:00|11289.5|11288.9|11289.4|11288.8|11291.4|11290.7|11289.4|11288.8|140
1638855900000|2021-12-07 05:45:00|11289.5|11288.9|11289.4|11288.8|11289.6|11289|11288.3|11287.7|86
1638856200000|2021-12-07 05:50:00|11289.3|11288.7|11291.1|11290.5|11291.2|11290.6|11289.3|11288.7|251
1638856500000|2021-12-07 05:55:00|11291|11290.4|11287.7|11286.8|11291|11290.4|11287.7|11286.8|364
1638856800000|2021-12-07 06:00:00|11287.6|11286.7|11290.1|11289.5|11290.6|11289.9|11287.5|11286.7|275
1638857100000|2021-12-07 06:05:00|11290.2|11289.6|11290.8|11290.2|11291.9|11291.1|11289.8|11289.1|306
1638857400000|2021-12-07 06:10:00|11290.7|11290.1|11289.5|11288.9|11291.2|11290.5|11289.4|11288.7|246
1638857700000|2021-12-07 06:15:00|11289.6|11289|11291|11290.1|11291.2|11290.5|11289.4|11288.8|228
1638858000000|2021-12-07 06:20:00|11290.9|11290.3|11294.6|11293.7|11294.7|11293.9|11290.9|11290.1|271
1638858300000|2021-12-07 06:25:00|11294.5|11293.6|11295.2|11294.3|11296.4|11295.5|11294.5|11293.6|298
1638858600000|2021-12-07 06:30:00|11295|11294.4|11295.9|11295.3|11296.8|11296.2|11295|11294.4|233
1638858900000|2021-12-07 06:35:00|11296|11295.4|11296.8|11295.9|11297|11296.2|11294.4|11293.5|238
1638859200000|2021-12-07 06:40:00|11296.7|11295.8|11294.4|11293.8|11296.8|11296|11293.9|11293.2|211
1638859500000|2021-12-07 06:45:00|11294.3|11293.5|11293.9|11293.3|11294.6|11293.9|11293.2|11292.5|181
1638859800000|2021-12-07 06:50:00|11294|11293.4|11296.5|11295.6|11296.7|11295.9|11294|11293.4|228
1638860100000|2021-12-07 06:55:00|11296.4|11295.5|11294.4|11293.5|11296.7|11296|11293.7|11292.9|356
1638860400000|2021-12-07 07:00:00|11294.5|11293.6|11292.5|11291.6|11294.7|11293.8|11290.7|11289.8|431
1638860700000|2021-12-07 07:05:00|11292|11291.4|11292.5|11291.6|11294.2|11293.4|11291.9|11291.2|436
1638861000000|2021-12-07 07:10:00|11292.4|11291.5|11291|11290.1|11295.2|11294.5|11290.8|11290.1|403
1638861300000|2021-12-07 07:15:00|11291.2|11290.3|11291.2|11290.3|11292.1|11291.3|11289.2|11288.5|516
1638861600000|2021-12-07 07:20:00|11291.1|11290.2|11291.3|11290.4|11292.8|11292.1|11290.2|11289.3|402
1638861900000|2021-12-07 07:25:00|11291.4|11290.5|11293.2|11292.3|11294.6|11293.7|11290.2|11289.3|504
1638862200000|2021-12-07 07:30:00|11293|11292.4|11294.7|11293.8|11295.4|11294.6|11292.6|11291.8|496
1638862500000|2021-12-07 07:35:00|11294.6|11293.7|11297.4|11296.5|11298.9|11298.1|11293.9|11293.2|494
1638862800000|2021-12-07 07:40:00|11297.3|11296.8|11294|11293.4|11298.8|11298|11293.6|11292.9|403
1638863100000|2021-12-07 07:45:00|11293.6|11293.1|11289.9|11289.3|11293.9|11293.1|11289.3|11288.5|450
1638863400000|2021-12-07 07:50:00|11290|11289|11288.1|11287.2|11290.2|11289.5|11287.4|11286.6|476
1638863700000|2021-12-07 07:55:00|11288|11287.5|11289.2|11288.3|11290.2|11289.3|11287.5|11286.8|509
1638864000000|2021-12-07 08:00:00|11289.1|11288.2|11290.3|11289.7|11290.6|11289.8|11285.8|11285.2|740
1638864300000|2021-12-07 08:05:00|11290.4|11289.5|11287.4|11286.5|11291.6|11291|11287.4|11286.5|492
1638864600000|2021-12-07 08:10:00|11287.3|11286.7|11288.8|11288.2|11291.3|11290.4|11286.2|11285.5|540
1638864900000|2021-12-07 08:15:00|11288.9|11288.3|11286.9|11286|11289.5|11288.6|11286.3|11285.4|433
1638865200000|2021-12-07 08:20:00|11287|11286.1|11286.6|11285.7|11287|11286.1|11282|11281.1|580
1638865500000|2021-12-07 08:25:00|11286.4|11285.8|11292.9|11292.3|11293.1|11292.3|11286.2|11285.5|667
1638865800000|2021-12-07 08:30:00|11293.1|11292.5|11291.9|11291|11295.3|11294.6|11290.4|11289.5|531
1638866100000|2021-12-07 08:35:00|11292|11291.1|11287.7|11286.8|11293.5|11292.6|11287.5|11286.7|586
1638866400000|2021-12-07 08:40:00|11287.6|11286.7|11291.8|11291.2|11292.1|11291.4|11284.9|11284.3|535
1638866700000|2021-12-07 08:45:00|11291.4|11290.8|11279.2|11278.3|11291.4|11290.8|11279.1|11278.2|572
1638867000000|2021-12-07 08:50:00|11279|11278.1|11277.9|11277|11280|11279.3|11277.3|11276.5|544
1638867300000|2021-12-07 08:55:00|11277.6|11277.1|11275.4|11274.8|11278.6|11277.8|11274.4|11273.6|610
1638867600000|2021-12-07 09:00:00|11275.5|11274.6|11262.5|11261.6|11275.5|11274.7|11261.9|11261|847
1638867900000|2021-12-07 09:05:00|11262.4|11261.5|11256|11255.4|11263.9|11263|11255.3|11254.4|746
1638868200000|2021-12-07 09:10:00|11256.1|11255.5|11258.8|11258.2|11259.7|11258.9|11253.7|11253|721
1638868500000|2021-12-07 09:15:00|11258.6|11258|11263.7|11262.8|11264.6|11263.8|11258.2|11257.3|677
1638868800000|2021-12-07 09:20:00|11263.6|11262.7|11263.9|11263|11266.1|11265.4|11261.9|11261.1|640
1638869100000|2021-12-07 09:25:00|11263.6|11262.9|11263|11262.4|11266.4|11265.7|11262|11261.4|555
1638869400000|2021-12-07 09:30:00|11262.9|11262.3|11267.5|11266.6|11267.8|11267.2|11261.1|11260.2|554
1638869700000|2021-12-07 09:35:00|11267.4|11266.8|11267.7|11266.8|11269.4|11268.7|11267.3|11266.6|451
1638870000000|2021-12-07 09:40:00|11267.6|11267.1|11269.2|11268.3|11270.3|11269.6|11267.2|11266.6|488
1638870300000|2021-12-07 09:45:00|11268.9|11268.2|11266.6|11265.7|11270.2|11269.6|11266|11265.2|510
1638870600000|2021-12-07 09:50:00|11266.7|11265.8|11275.2|11274.3|11275.3|11274.4|11266.3|11265.6|405
1638870900000|2021-12-07 09:55:00|11275.1|11274.5|11275.3|11273.6|11278.9|11278.1|11274.9|11273.2|661
1638871200000|2021-12-07 10:00:00|11275.2|11273.7|11273.7|11273.1|11278.3|11277.4|11271|11270.2|720
1638871500000|2021-12-07 10:05:00|11273.8|11273.2|11272.3|11271.7|11274.3|11273.5|11270.3|11269.5|649
1638871800000|2021-12-07 10:10:00|11272.2|11271.6|11272.7|11271.8|11274.4|11273.7|11271.1|11270.3|561
1638872100000|2021-12-07 10:15:00|11272.8|11271.9|11273.4|11272.5|11274.2|11273.3|11271.7|11271|458
1638872400000|2021-12-07 10:20:00|11273.3|11272.7|11271.4|11270.8|11273.5|11272.7|11269.7|11268.8|404
1638872700000|2021-12-07 10:25:00|11271.3|11270.7|11270.2|11269.3|11271.7|11271|11269.5|11268.9|448
1638873000000|2021-12-07 10:30:00|11270.1|11269.5|11267.2|11266.3|11270.7|11270|11267|11266.1|428
1638873300000|2021-12-07 10:35:00|11267.3|11266.4|11267.2|11266.3|11268.2|11267.3|11264.8|11263.9|509
1638873600000|2021-12-07 10:40:00|11267.4|11266.5|11263.9|11263|11267.7|11266.8|11263.9|11263|404
1638873900000|2021-12-07 10:45:00|11264|11263.1|11261|11260.1|11264.4|11263.6|11261|11260.1|393
1638874200000|2021-12-07 10:50:00|11261.1|11260.2|11259.5|11258.9|11261.2|11260.4|11257.6|11257|455
1638874500000|2021-12-07 10:55:00|11259.4|11258.8|11261.1|11260.2|11261.2|11260.4|11258.5|11257.9|461
1638874800000|2021-12-07 11:00:00|11261.2|11260.3|11265|11264.1|11265.1|11264.2|11260.2|11259.6|527
1638875100000|2021-12-07 11:05:00|11264.9|11264|11262.6|11261.7|11266.2|11265.3|11261.9|11261.3|454
1638875400000|2021-12-07 11:10:00|11262.4|11261.8|11264.5|11263.6|11265.8|11265|11261.6|11260.8|462
1638875700000|2021-12-07 11:15:00|11264.7|11263.8|11266.5|11265.6|11267.4|11266.6|11264.4|11263.7|303
1638876000000|2021-12-07 11:20:00|11264.6|11263.7|11260.8|11259.9|11264.7|11263.9|11259.5|11258.7|517
1638876300000|2021-12-07 11:25:00|11260.7|11260.1|11264.3|11263.4|11264.7|11264|11260.5|11259.8|449
1638876600000|2021-12-07 11:30:00|11264.2|11263.3|11262.6|11262|11264.3|11263.5|11260.2|11259.3|444
1638876900000|2021-12-07 11:35:00|11262.7|11262.1|11262.3|11261.4|11264.5|11263.7|11260.4|11259.7|490
1638877200000|2021-12-07 11:40:00|11262.6|11261.7|11264.8|11263.9|11264.9|11264.1|11260.4|11259.5|416
1638877500000|2021-12-07 11:45:00|11264.7|11263.8|11259.3|11258.7|11265.3|11264.6|11258.1|11257.4|468
1638877800000|2021-12-07 11:50:00|11259.6|11258.8|11256.4|11255.5|11259.7|11258.8|11255.4|11254.5|564
1638878100000|2021-12-07 11:55:00|11256.1|11255.3|11258|11257.1|11258.9|11258.3|11255.1|11254.4|460
1638878400000|2021-12-07 12:00:00|11258.1|11257.2|11252.6|11252|11258.3|11257.7|11252.4|11251.6|562
1638878700000|2021-12-07 12:05:00|11253.1|11252.2|11259.1|11258.2|11259.7|11258.9|11252.6|11251.8|507
1638879000000|2021-12-07 12:10:00|11259.2|11258.6|11256.1|11255.5|11259.3|11258.6|11255.7|11255.1|402
1638879300000|2021-12-07 12:15:00|11256.5|11255.9|11254.5|11253.9|11256.8|11256|11252.6|11252|383
1638879600000|2021-12-07 12:20:00|11254.4|11253.8|11255.8|11255.2|11256.2|11255.6|11251.5|11250.8|464
1638879900000|2021-12-07 12:25:00|11255.7|11255.1|11252.7|11252.1|11256|11255.4|11252.6|11251.7|491
1638880200000|2021-12-07 12:30:00|11252.8|11252.2|11256.7|11256.1|11257.2|11256.6|11251.4|11250.8|437
1638880500000|2021-12-07 12:35:00|11256.8|11256.2|11254.7|11254.1|11257.9|11257.2|11253.5|11252.9|456
1638880800000|2021-12-07 12:40:00|11254.6|11254|11259.4|11258.5|11259.5|11258.6|11252.4|11251.7|581
1638881100000|2021-12-07 12:45:00|11259.5|11258.6|11258.3|11257.4|11260.4|11259.6|11255|11254.2|625
1638881400000|2021-12-07 12:50:00|11258.5|11257.7|11256|11255.4|11258.6|11257.9|11255.1|11254.5|423
1638881700000|2021-12-07 12:55:00|11255.7|11255.1|11252.9|11252.3|11255.8|11255.2|11252.2|11251.5|584
1638882000000|2021-12-07 13:00:00|11253.1|11252.5|11253.6|11253|11254.5|11253.7|11251.9|11251.3|563
1638882300000|2021-12-07 13:05:00|11253.9|11253.3|11258.2|11257.3|11259.3|11258.5|11253.6|11252.7|559
1638882600000|2021-12-07 13:10:00|11258.1|11257.2|11255.9|11255.3|11259.9|11259.2|11255.4|11254.6|588
1638882900000|2021-12-07 13:15:00|11256|11255.4|11252.7|11252.1|11256.2|11255.5|11252.5|11251.7|559
1638883200000|2021-12-07 13:20:00|11252.6|11252|11249.5|11248.9|11255.6|11254.8|11249.4|11248.6|666
1638883500000|2021-12-07 13:25:00|11249.6|11249|11239.1|11238.2|11250.2|11249.5|11235.7|11234.8|905
1638883800000|2021-12-07 13:30:00|11239.4|11238.5|11233.2|11232.6|11239.9|11239|11232.7|11232.1|901
1638884100000|2021-12-07 13:35:00|11233|11232.4|11232|11231.1|11236.1|11235.4|11231.9|11231|659
1638884400000|2021-12-07 13:40:00|11231.6|11231|11236.3|11235.4|11236.7|11236|11228|11227.1|729
1638884700000|2021-12-07 13:45:00|11236.4|11235.5|11238.2|11237.3|11239.6|11238.7|11234.4|11233.7|735
1638885000000|2021-12-07 13:50:00|11238.1|11237.2|11237.4|11236.8|11239.7|11238.9|11235.3|11234.7|656
1638885300000|2021-12-07 13:55:00|11237.5|11236.9|11240.7|11239.8|11240.8|11240.2|11236.2|11235.5|691
1638885600000|2021-12-07 14:00:00|11240.8|11239.9|11238.6|11238|11241.6|11241|11236.9|11236.1|637
1638885900000|2021-12-07 14:05:00|11238.7|11237.8|11240.9|11240|11241.5|11240.7|11238|11237.3|575
1638886200000|2021-12-07 14:10:00|11241.3|11240.7|11240.2|11239.3|11243.3|11242.7|11239.3|11238.5|656
1638886500000|2021-12-07 14:15:00|11240.1|11239.2|11243.8|11242.9|11245.2|11244.5|11239.5|11238.7|573
1638886800000|2021-12-07 14:20:00|11243.7|11242.8|11238.7|11238.1|11246.1|11245.4|11238.5|11237.8|520
1638887100000|2021-12-07 14:25:00|11238.8|11238.2|11237.3|11236.4|11240.4|11239.7|11236.8|11236|632
1638887400000|2021-12-07 14:30:00|11237.4|11236.5|11243|11242.1|11245.1|11244.2|11236.7|11236|882
1638887700000|2021-12-07 14:35:00|11242.9|11242.3|11236.5|11235.6|11244.3|11243.7|11235.7|11234.9|850
1638888000000|2021-12-07 14:40:00|11236.4|11235.5|11242.1|11241.2|11242.7|11241.8|11235.8|11235.1|713
1638888300000|2021-12-07 14:45:00|11241.9|11241.3|11243|11242.4|11245.2|11244.3|11241.1|11240.4|605
1638888600000|2021-12-07 14:50:00|11242.9|11242.3|11242.5|11241.6|11244.8|11244|11242|11241.2|583
1638888900000|2021-12-07 14:55:00|11242.4|11241.5|11245.9|11245.3|11248.6|11247.9|11242|11241.3|746
1638889200000|2021-12-07 15:00:00|11245.8|11245.2|11247.2|11246.6|11247.4|11246.6|11240.9|11240|741
1638889500000|2021-12-07 15:05:00|11247.1|11246.5|11247.7|11246.8|11249.3|11248.4|11244.9|11244.2|638
1638889800000|2021-12-07 15:10:00|11247.3|11246.7|11248.8|11248.2|11249.9|11249.2|11243.5|11242.9|676
1638890100000|2021-12-07 15:15:00|11248.7|11248.1|11248.3|11247.4|11250.8|11250.1|11247.9|11247|755
1638890400000|2021-12-07 15:20:00|11248.2|11247.3|11253.4|11252.8|11254|11253.1|11248.2|11247.3|774
1638890700000|2021-12-07 15:25:00|11253.3|11252.7|11253.5|11252.6|11254.5|11253.6|11249.9|11249.3|627
1638891000000|2021-12-07 15:30:00|11253.4|11252.8|11252.6|11252|11254.6|11253.8|11250.7|11250|635
1638891300000|2021-12-07 15:35:00|11252.7|11252.1|11248.8|11247.9|11253.9|11253.2|11248.2|11247.4|781
1638891600000|2021-12-07 15:40:00|11248.7|11248.1|11246.8|11245.9|11250.5|11249.7|11245.3|11244.4|728
1638891900000|2021-12-07 15:45:00|11246.9|11246|11249.8|11248.9|11250.5|11249.7|11245.4|11244.7|764
1638892200000|2021-12-07 15:50:00|11249.9|11249|11245.6|11245|11255.2|11254.6|11244.4|11243.5|880
1638892500000|2021-12-07 15:55:00|11245.7|11245.1|11246.4|11245.8|11248.7|11248|11241.3|11240.5|985
1638892800000|2021-12-07 16:00:00|11246.2|11245.6|11249.5|11248.6|11249.7|11248.9|11244.7|11243.9|796
1638893100000|2021-12-07 16:05:00|11249.6|11248.7|11246.4|11245.5|11251.1|11250.3|11245.5|11244.6|565
1638893400000|2021-12-07 16:10:00|11246.5|11245.6|11242.9|11242|11246.6|11245.9|11242.4|11241.6|628
1638893700000|2021-12-07 16:15:00|11242.8|11241.9|11238.9|11238|11243.7|11242.8|11238.2|11237.4|642
1638894000000|2021-12-07 16:20:00|11239.1|11238.2|11241.7|11241.1|11242.1|11241.2|11237|11236.2|587
1638894300000|2021-12-07 16:25:00|11241.9|11241|11242|11241.1|11244.5|11243.8|11240.4|11239.6|600
1638894600000|2021-12-07 16:30:00|11241.9|11241|11243|11242.4|11245.6|11244.8|11241|11240.3|616
1638894900000|2021-12-07 16:35:00|11243.2|11242.3|11247.7|11246.8|11247.9|11247.2|11241.3|11240.7|597
1638895200000|2021-12-07 16:40:00|11247.6|11246.7|11247.1|11246.2|11248|11247.3|11245.8|11244.9|465
1638895500000|2021-12-07 16:45:00|11247|11246.4|11248.7|11248.1|11249.4|11248.8|11246.8|11246.1|495
1638895800000|2021-12-07 16:50:00|11248.8|11248.2|11248.9|11248|11250.5|11249.7|11247.6|11246.9|372
1638896100000|2021-12-07 16:55:00|11249|11248.1|11247.4|11246.8|11249|11248.3|11246.4|11245.8|471
1638896400000|2021-12-07 17:00:00|11247.5|11246.9|11248.3|11247.7|11248.6|11247.9|11244.9|11244.1|441
1638896700000|2021-12-07 17:05:00|11248.4|11247.8|11251.5|11250.9|11251.7|11251.1|11248.3|11247.6|366
1638897000000|2021-12-07 17:10:00|11251.6|11251|11251.5|11250.6|11252.3|11251.5|11250.4|11249.8|332
1638897300000|2021-12-07 17:15:00|11251.6|11250.7|11247.5|11246.6|11251.6|11250.7|11246.9|11246|402
1638897600000|2021-12-07 17:20:00|11247.2|11246.7|11249.4|11248.8|11250|11249.4|11246.4|11245.6|425
1638897900000|2021-12-07 17:25:00|11249.3|11248.7|11247.7|11246.8|11249.6|11249|11245.4|11244.6|470
1638898200000|2021-12-07 17:30:00|11247.6|11246.7|11247.4|11246.5|11247.8|11247|11245.9|11245.2|314
1638898500000|2021-12-07 17:35:00|11247.3|11246.4|11245.9|11245.3|11248.9|11248.1|11245.6|11244.9|312
1638898800000|2021-12-07 17:40:00|11246|11245.4|11244.9|11244.3|11246.6|11245.9|11243.7|11243|357
1638899100000|2021-12-07 17:45:00|11245|11244.4|11244.2|11243.6|11245.6|11244.9|11242.9|11242.3|336
1638899400000|2021-12-07 17:50:00|11244.3|11243.7|11244|11243.4|11244.3|11243.7|11243.3|11242.7|241
1638899700000|2021-12-07 17:55:00|11244.3|11243.7|11244.2|11243.6|11245.2|11244.6|11241.7|11241|337
1638900000000|2021-12-07 18:00:00|11244.3|11243.7|11244.2|11243.3|11245.4|11244.5|11242.2|11241.3|391
1638900300000|2021-12-07 18:05:00|11244.1|11243.5|11245|11244.1|11246.3|11245.7|11243.8|11242.9|338
1638900600000|2021-12-07 18:10:00|11244.9|11244|11248.3|11247.7|11249.1|11248.4|11244.8|11243.9|287
1638900900000|2021-12-07 18:15:00|11248.2|11247.6|11249.2|11248.3|11250.6|11249.7|11248.2|11247.6|443
1638901200000|2021-12-07 18:20:00|11249.1|11248.2|11249|11248.4|11249.3|11248.7|11246.3|11245.7|308
1638901500000|2021-12-07 18:25:00|11249.1|11248.5|11250.2|11249.3|11250.7|11249.8|11248.4|11247.8|456
1638901800000|2021-12-07 18:30:00|11249.9|11249.4|11251.1|11250.2|11252.1|11251.2|11249.4|11248.5|278
1638902100000|2021-12-07 18:35:00|11251|11250.1|11251.4|11250.5|11252.9|11252.3|11250.8|11250|225
1638902400000|2021-12-07 18:40:00|11251.3|11250.7|11251.8|11250.9|11253|11252.2|11251.2|11250.6|229
1638902700000|2021-12-07 18:45:00|11251.6|11251|11252.5|11251.6|11252.6|11251.8|11250.3|11249.6|282
1638903000000|2021-12-07 18:50:00|11252.6|11251.7|11252|11251.4|11253|11252.4|11251.4|11250.6|264
1638903300000|2021-12-07 18:55:00|11251.6|11251|11253.1|11252.5|11254.6|11254|11251.6|11250.8|292
1638903600000|2021-12-07 19:00:00|11253|11252.4|11251.6|11251|11253.6|11252.7|11251.3|11250.5|312
1638903900000|2021-12-07 19:05:00|11251.5|11250.9|11252.7|11251.8|11252.7|11251.8|11251|11250.4|217
1638904200000|2021-12-07 19:10:00|11252.6|11251.7|11253|11252.4|11253.5|11252.9|11252|11251.4|331
1638904500000|2021-12-07 19:15:00|11252.9|11252.3|11256|11255.4|11256.1|11255.5|11252.9|11252.3|252
1638904800000|2021-12-07 19:20:00|11256.1|11255.5|11257.2|11256.6|11257.2|11256.6|11255.9|11255.2|215
1638905100000|2021-12-07 19:25:00|11257.4|11256.5|11259.4|11258.8|11260|11259.3|11257|11256.4|330
1638905400000|2021-12-07 19:30:00|11259.5|11258.9|11257.6|11256.7|11259.5|11258.9|11257.4|11256.6|238
1638905700000|2021-12-07 19:35:00|11257.7|11256.8|11257.8|11257.2|11259.6|11258.8|11257.2|11256.6|260
1638906000000|2021-12-07 19:40:00|11258.1|11257.1|11258.1|11257.2|11258.2|11257.4|11256.4|11255.7|189
1638906300000|2021-12-07 19:45:00|11257.9|11257.3|11258.1|11257.5|11258.5|11257.8|11256.8|11256.1|312
1638906600000|2021-12-07 19:50:00|11258.2|11257.6|11259.1|11258.2|11259.6|11258.9|11258|11257.4|193
1638906900000|2021-12-07 19:55:00|11259.2|11258.3|11261.7|11261.1|11261.7|11261.1|11258.6|11258|331
1638907200000|2021-12-07 20:00:00|11261.6|11261|11261.9|11261|11262.3|11261.7|11260.2|11259.5|305
1638907500000|2021-12-07 20:05:00|11262|11261.1|11260.8|11259.9|11262.2|11261.6|11260.3|11259.6|251
1638907800000|2021-12-07 20:10:00|11260.7|11259.8|11262.2|11261.3|11262.9|11262.2|11260.7|11259.8|250
1638908100000|2021-12-07 20:15:00|11262.1|11261.2|11259.7|11259.1|11262.1|11261.3|11259.6|11258.8|273
1638908400000|2021-12-07 20:20:00|11260|11259.4|11260.2|11259.6|11261.2|11260.4|11259.5|11258.7|324
1638908700000|2021-12-07 20:25:00|11260.3|11259.3|11263.3|11262.7|11265.8|11264.9|11259.5|11258.7|380
1638909000000|2021-12-07 20:30:00|11263.2|11262.6|11262.5|11261.6|11263.6|11262.7|11261.7|11261|312
1638909300000|2021-12-07 20:35:00|11262.6|11261.7|11262.4|11261.5|11263.3|11262.6|11261.4|11260.8|305
1638909600000|2021-12-07 20:40:00|11262.5|11261.6|11265|11264.4|11265.8|11265.1|11262.5|11261.6|419
1638909900000|2021-12-07 20:45:00|11265.1|11264.5|11264.9|11264.3|11266.7|11265.9|11264.6|11263.9|311
1638910200000|2021-12-07 20:50:00|11264.8|11264.2|11266.9|11266.3|11267.6|11266.9|11264.2|11263.6|341
1638910500000|2021-12-07 20:55:00|11267|11266.1|11268|11267.4|11268.1|11267.5|11266.4|11265.7|383
1638910800000|2021-12-07 21:00:00|11268.1|11267.5|11266.1|11265.2|11268.1|11267.5|11265.6|11264.8|306
1638911100000|2021-12-07 21:05:00|11266.2|11265.6|11266.6|11266|11267.5|11266.8|11266.2|11265.4|233
1638911400000|2021-12-07 21:10:00|11266.5|11265.9|11267.6|11266.7|11268.4|11267.6|11266|11265.3|142
1638911700000|2021-12-07 21:15:00|11267.7|11266.8|11268.4|11267.5|11269.3|11268.5|11267.5|11266.6|143
1638912000000|2021-12-07 21:20:00|11268.5|11267.6|11270.4|11269.8|11270.8|11270|11268.2|11267.4|124
1638912300000|2021-12-07 21:25:00|11270.5|11269.6|11270.5|11269.9|11271.7|11271|11270.5|11269.6|135
1638912600000|2021-12-07 21:30:00|11270.7|11270.1|11273.3|11272.4|11273.3|11272.5|11270.4|11269.7|182
1638912900000|2021-12-07 21:35:00|11273.2|11272.3|11271.4|11270.5|11274.4|11273.5|11271.3|11270.5|159
1638913200000|2021-12-07 21:40:00|11271.1|11270.2|11269.6|11268.7|11271.6|11270.8|11269.6|11268.7|102
1638913500000|2021-12-07 21:45:00|11269.8|11268.9|11269.4|11268.5|11269.8|11268.9|11268.4|11267.5|175
1638913800000|2021-12-07 21:50:00|11269.3|11268.3|11269.4|11268.5|11270.3|11269.4|11268.9|11268|161
1638914100000|2021-12-07 21:55:00|11269.2|11268.3|11269.3|11266.3|11270.1|11268.5|11268|11265.9|355
1638914400000|2021-12-07 22:00:00|11269.5|11265.8|11272.1|11265.1|11272.2|11266.1|11269.5|11262.9|40
1638914700000|2021-12-07 22:05:00|11272.3|11265.3|11271.8|11264.8|11272.3|11265.3|11271.1|11264.1|73
1638915000000|2021-12-07 22:10:00|11272.1|11265.1|11270.5|11263.5|11272.7|11265.7|11267.8|11260.8|187
1638915300000|2021-12-07 22:15:00|11269.8|11262.8|11271.5|11264.5|11273.9|11266.9|11269|11262|242
1638915600000|2021-12-07 22:20:00|11270.9|11263.9|11272.3|11265.3|11272.9|11265.9|11268.5|11261.5|153
1638915900000|2021-12-07 22:25:00|11271|11264|11272.1|11265.1|11274.8|11267.8|11269.4|11262.4|164
1638916200000|2021-12-07 22:30:00|11271.7|11264.7|11272|11267.3|11274.3|11267.7|11269.9|11262.9|371
1638916500000|2021-12-07 22:35:00|11271.9|11267.2|11271.7|11267.8|11272.5|11268.7|11270.8|11266.8|198
1638916800000|2021-12-07 22:40:00|11271.8|11267.6|11271.4|11267.4|11272.3|11268.7|11270.6|11266.7|259
1638917100000|2021-12-07 22:45:00|11271.2|11267.5|11271.2|11268.4|11271.8|11268.6|11270.9|11267.4|275
1638917400000|2021-12-07 22:50:00|11271.1|11268.3|11269.7|11267.9|11271.4|11268.6|11269.4|11267.1|227
1638917700000|2021-12-07 22:55:00|11269.8|11267.8|11269.8|11267.4|11271.7|11268.4|11269.4|11267.3|211
1638918000000|2021-12-07 23:00:00|11269.6|11267.3|11270.7|11269.8|11272.1|11269.9|11269.5|11267.3|490
1638918300000|2021-12-07 23:05:00|11270.8|11269.9|11270.3|11269.4|11271.1|11270|11270.1|11269|244
1638918600000|2021-12-07 23:10:00|11270.2|11269.3|11271.7|11270.8|11271.8|11270.9|11270.2|11269.2|171
1638918900000|2021-12-07 23:15:00|11271.8|11270.9|11271.6|11270.7|11271.9|11271|11270.8|11269.9|136
1638919200000|2021-12-07 23:20:00|11271.5|11270.6|11273|11272.1|11273.2|11272.3|11271.5|11270.6|142
1638919500000|2021-12-07 23:25:00|11273.1|11272.2|11272.1|11271.2|11273.1|11272.2|11270.4|11269.5|118
1638919800000|2021-12-07 23:30:00|11272|11271.1|11273.3|11272.4|11273.5|11272.6|11271.5|11270.6|147
1638920100000|2021-12-07 23:35:00|11273.2|11272.3|11273.2|11272.3|11273.7|11272.8|11272.9|11272.1|100
1638920400000|2021-12-07 23:40:00|11273.1|11272.2|11272.3|11271.4|11273.3|11272.4|11271.5|11270.7|107
1638920700000|2021-12-07 23:45:00|11272.4|11271.5|11272.9|11272|11272.9|11272.1|11272.2|11271.3|94
1638921000000|2021-12-07 23:50:00|11272.8|11271.9|11273.7|11272.8|11274.2|11273.3|11272.8|11271.9|111
1638921300000|2021-12-07 23:55:00|11273.6|11272.7|11273.1|11272.2|11274.2|11273.3|11272.1|11271.2|154
1638921600000|2021-12-08 00:00:00|11273.3|11272.4|11274.8|11273.9|11274.8|11274|11273.1|11272.3|202
1638921900000|2021-12-08 00:05:00|11274.7|11273.8|11275.2|11274.6|11275.7|11275.1|11274.5|11273.8|165
1638922200000|2021-12-08 00:10:00|11275.5|11274.7|11275.3|11274.4|11275.6|11274.8|11274.2|11273.5|145
1638922500000|2021-12-08 00:15:00|11275.2|11274.3|11276.6|11276|11276.8|11276.1|11275.2|11274.3|192
1638922800000|2021-12-08 00:20:00|11276.1|11275.5|11276.3|11275.4|11277|11276.2|11276|11275.3|159
1638923100000|2021-12-08 00:25:00|11276.4|11275.5|11276.7|11275.8|11276.8|11276.1|11275.5|11274.8|125
1638923400000|2021-12-08 00:30:00|11276.6|11276|11277.1|11276.5|11277.6|11277|11275.7|11275|153
1638923700000|2021-12-08 00:35:00|11277|11276.4|11276.6|11276|11277.3|11276.6|11276|11275.2|175
1638924000000|2021-12-08 00:40:00|11276.7|11276.1|11277.5|11276.9|11277.7|11277|11276.4|11275.7|104
1638924300000|2021-12-08 00:45:00|11277.4|11276.8|11277.1|11276.5|11278.2|11277.4|11276.9|11276.2|154
1638924600000|2021-12-08 00:50:00|11277.2|11276.6|11274.2|11273.3|11277.5|11276.9|11274.1|11273.2|221
1638924900000|2021-12-08 00:55:00|11273.7|11272.8|11274.4|11273.5|11276.1|11275.4|11273.5|11272.6|230
1638925200000|2021-12-08 01:00:00|11274.3|11273.4|11275.1|11274.2|11275.3|11274.6|11274|11273.2|231
1638925500000|2021-12-08 01:05:00|11275.2|11274.3|11275.4|11274.8|11275.8|11275.1|11273.4|11272.6|250
1638925800000|2021-12-08 01:10:00|11275.3|11274.7|11276.1|11275.2|11276.4|11275.5|11274.1|11273.4|167
1638926100000|2021-12-08 01:15:00|11276|11275.1|11278|11277.1|11278.1|11277.4|11275.8|11275|277
1638926400000|2021-12-08 01:20:00|11277.9|11277.3|11277.1|11276.5|11278.1|11277.4|11277.1|11276.5|197
1638926700000|2021-12-08 01:25:00|11277.3|11276.4|11278.2|11277.6|11278.9|11278.2|11276.7|11276|159
1638927000000|2021-12-08 01:30:00|11278.1|11277.5|11278.9|11278.3|11279|11278.3|11277.3|11276.7|232
1638927300000|2021-12-08 01:35:00|11278.8|11278.2|11277.4|11276.8|11279.8|11279.1|11276.9|11276.3|218
1638927600000|2021-12-08 01:40:00|11277.3|11276.7|11277.9|11277.3|11277.9|11277.3|11277|11276.3|205
1638927900000|2021-12-08 01:45:00|11278|11277.4|11279.2|11278.6|11279.5|11278.9|11277.9|11277.3|240
1638928200000|2021-12-08 01:50:00|11279.3|11278.4|11281.4|11280.5|11281.6|11281|11279.1|11278.4|230
1638928500000|2021-12-08 01:55:00|11281.5|11280.6|11279.4|11278.8|11282.1|11281.4|11279.4|11278.7|258
1638928800000|2021-12-08 02:00:00|11279.5|11278.9|11281.3|11280.7|11281.6|11280.8|11279.5|11278.9|219
1638929100000|2021-12-08 02:05:00|11281.4|11280.8|11283.4|11282.5|11283.7|11283|11281.3|11280.7|223
1638929400000|2021-12-08 02:10:00|11283.3|11282.4|11282.1|11281.5|11283.7|11282.9|11282.1|11281.3|217
1638929700000|2021-12-08 02:15:00|11282.2|11281.6|11284.2|11283.3|11284.3|11283.5|11282|11281.3|343
1638930000000|2021-12-08 02:20:00|11284.3|11283.4|11284.1|11283.5|11285.2|11284.6|11283.9|11283.3|208
1638930300000|2021-12-08 02:25:00|11284.2|11283.6|11286.4|11285.8|11287.1|11286.5|11284.1|11283.5|224
1638930600000|2021-12-08 02:30:00|11286.2|11285.6|11287.6|11286.7|11287.6|11286.8|11285.3|11284.7|257
1638930900000|2021-12-08 02:35:00|11287.5|11286.6|11288.7|11288.1|11289|11288.4|11287|11286.4|214
1638931200000|2021-12-08 02:40:00|11288.6|11288|11290.5|11289.9|11290.9|11290.3|11288.3|11287.7|179
1638931500000|2021-12-08 02:45:00|11290.4|11289.8|11289.3|11288.7|11290.7|11289.8|11288.8|11288.1|347
1638931800000|2021-12-08 02:50:00|11289.4|11288.8|11290.9|11290.3|11291|11290.3|11289.1|11288.3|269
1638932100000|2021-12-08 02:55:00|11290.8|11290.2|11291.4|11290.8|11291.9|11291.2|11290.1|11289.3|290
1638932400000|2021-12-08 03:00:00|11291.5|11290.9|11293.4|11292.8|11294.1|11293.4|11291|11290.2|329
1638932700000|2021-12-08 03:05:00|11293.3|11292.7|11292.5|11291.9|11293.4|11292.8|11291.9|11291.1|229
1638933000000|2021-12-08 03:10:00|11292.6|11291.7|11293.3|11292.7|11293.7|11293|11292.4|11291.6|155
1638933300000|2021-12-08 03:15:00|11293.2|11292.6|11293.3|11292.7|11294|11293.2|11292.9|11292.2|174
1638933600000|2021-12-08 03:20:00|11293.5|11292.6|11293.2|11292.6|11293.7|11293|11292.9|11292.3|141
1638933900000|2021-12-08 03:25:00|11293.4|11292.5|11292.1|11291.2|11293.7|11292.8|11291.6|11291|185
1638934200000|2021-12-08 03:30:00|11292.2|11291.3|11291.6|11291|11292.3|11291.7|11291.5|11290.7|161
1638934500000|2021-12-08 03:35:00|11291.5|11290.9|11291.5|11290.9|11292.6|11291.8|11291|11290.4|223
1638934800000|2021-12-08 03:40:00|11291.6|11290.7|11291.6|11291|11292.2|11291.3|11291|11290.2|222
1638935100000|2021-12-08 03:45:00|11291.5|11290.9|11289.2|11288.3|11292|11291.2|11288.9|11288.1|196
1638935400000|2021-12-08 03:50:00|11289.3|11288.4|11291.1|11290.5|11291.2|11290.6|11289.2|11288.3|148
1638935700000|2021-12-08 03:55:00|11291.2|11290.6|11292.1|11291.5|11292.4|11291.7|11291|11290.3|123
1638936000000|2021-12-08 04:00:00|11292|11291.4|11291.1|11290.5|11292.1|11291.5|11290.8|11290.1|150
1638936300000|2021-12-08 04:05:00|11291|11290.4|11292.1|11291.2|11292.4|11291.8|11290.9|11290.3|102
1638936600000|2021-12-08 04:10:00|11292|11291.4|11291.5|11290.9|11292.2|11291.5|11291.4|11290.8|85
1638936900000|2021-12-08 04:15:00|11291.8|11291.2|11291.4|11290.8|11292|11291.3|11291.1|11290.5|120
1638937200000|2021-12-08 04:20:00|11291.3|11290.7|11291.2|11290.6|11291.7|11291|11291.1|11290.3|108
1638937500000|2021-12-08 04:25:00|11291.1|11290.5|11292.2|11291.6|11292.5|11291.8|11291.1|11290.3|128
1638937800000|2021-12-08 04:30:00|11292.3|11291.7|11291.5|11290.6|11292.3|11291.7|11291.1|11290.4|183
1638938100000|2021-12-08 04:35:00|11291.4|11290.8|11291.8|11291.2|11292.5|11291.7|11291|11290.4|211
1638938400000|2021-12-08 04:40:00|11291.7|11291.1|11291|11290.4|11291.9|11291.3|11290.9|11290.2|161
1638938700000|2021-12-08 04:45:00|11291.1|11290.5|11291.1|11290.2|11291.4|11290.7|11290.5|11289.8|154
1638939000000|2021-12-08 04:50:00|11290.9|11290.3|11291|11290.4|11291.2|11290.5|11290.4|11289.8|135
1638939300000|2021-12-08 04:55:00|11290.9|11290.3|11291.2|11290.3|11292.6|11291.8|11290.7|11289.9|217
1638939600000|2021-12-08 05:00:00|11291.1|11290.2|11290|11289.4|11291.2|11290.3|11289.5|11288.8|185
1638939900000|2021-12-08 05:05:00|11289.9|11289.3|11290.6|11290|11290.9|11290.1|11289.5|11288.8|179
1638940200000|2021-12-08 05:10:00|11290.5|11289.9|11290|11289.4|11290.8|11290|11289.2|11288.6|197
1638940500000|2021-12-08 05:15:00|11289.9|11289.3|11291.3|11290.4|11291.7|11291|11289.9|11289.3|189
1638940800000|2021-12-08 05:20:00|11291.4|11290.5|11292.4|11291.8|11292.7|11292.1|11291.2|11290.4|181
1638941100000|2021-12-08 05:25:00|11292.5|11291.9|11292.8|11291.9|11293.3|11292.7|11292.5|11291.9|202
1638941400000|2021-12-08 05:30:00|11292.6|11292|11294.2|11293.6|11294.3|11293.6|11292.5|11291.9|163
1638941700000|2021-12-08 05:35:00|11294.1|11293.5|11293.5|11292.9|11294.6|11294|11293.4|11292.8|125
1638942000000|2021-12-08 05:40:00|11293.4|11292.8|11294.8|11294.2|11295.2|11294.5|11293|11292.3|155
1638942300000|2021-12-08 05:45:00|11294.7|11294.1|11295.5|11294.6|11296.3|11295.5|11294|11293.2|177
1638942600000|2021-12-08 05:50:00|11295.4|11294.5|11294.1|11293.5|11295.7|11294.9|11294.1|11293.3|133
1638942900000|2021-12-08 05:55:00|11294.2|11293.3|11294.1|11293.5|11294.4|11293.7|11292.9|11292.3|201
1638943200000|2021-12-08 06:00:00|11294|11293.4|11293.6|11293|11294|11293.4|11291.8|11291.2|288
1638943500000|2021-12-08 06:05:00|11293.8|11292.9|11294.2|11293.3|11294.8|11293.9|11293.1|11292.3|267
1638943800000|2021-12-08 06:10:00|11294.1|11293.2|11294.1|11293.2|11295.9|11295.2|11294|11293.1|280
1638944100000|2021-12-08 06:15:00|11294.2|11293.3|11294.3|11293.7|11295.3|11294.6|11294|11293.3|229
1638944400000|2021-12-08 06:20:00|11294.5|11293.6|11291.5|11290.9|11294.5|11293.6|11291.5|11290.9|241
1638944700000|2021-12-08 06:25:00|11291.6|11291|11291.5|11290.9|11292.2|11291.5|11290.6|11290|261
1638945000000|2021-12-08 06:30:00|11291.6|11291|11292|11291.4|11292.1|11291.5|11291.3|11290.7|150
1638945300000|2021-12-08 06:35:00|11291.9|11291.3|11291.2|11290.6|11292|11291.4|11290.8|11290.1|227
1638945600000|2021-12-08 06:40:00|11291.4|11290.5|11289.6|11288.7|11291.9|11291.3|11289.6|11288.7|303
1638945900000|2021-12-08 06:45:00|11289.7|11288.8|11288.7|11288.1|11290.1|11289.2|11288.6|11287.7|265
1638946200000|2021-12-08 06:50:00|11288.8|11287.8|11289.9|11289|11290.3|11289.5|11288.6|11287.7|283
1638946500000|2021-12-08 06:55:00|11290|11289.4|11289.1|11288.2|11290.4|11289.7|11287.8|11286.9|301
1638946800000|2021-12-08 07:00:00|11289.2|11288.3|11291|11290.4|11293.1|11292.3|11289|11288.2|465
1638947100000|2021-12-08 07:05:00|11291.3|11290.6|11292.4|11291.8|11293.6|11292.8|11290.9|11290.2|398
1638947400000|2021-12-08 07:10:00|11292.7|11292.1|11288.5|11287.6|11293.1|11292.3|11287.8|11287.1|384
1638947700000|2021-12-08 07:15:00|11288.4|11287.5|11286.4|11285.8|11288.5|11287.7|11286.2|11285.5|486
1638948000000|2021-12-08 07:20:00|11286.5|11285.9|11288.3|11287.7|11290.1|11289.4|11286.2|11285.4|448
1638948300000|2021-12-08 07:25:00|11288.4|11287.8|11288.2|11287.3|11289.6|11289|11287.9|11287.1|386
1638948600000|2021-12-08 07:30:00|11288.1|11287.2|11289.1|11288.5|11289.6|11288.9|11287.8|11287.1|337
1638948900000|2021-12-08 07:35:00|11289.2|11288.6|11288|11287.4|11290.4|11289.8|11287.8|11287.1|316
1638949200000|2021-12-08 07:40:00|11288.1|11287.5|11290.1|11289.5|11291.1|11290.5|11286.8|11286.1|390
1638949500000|2021-12-08 07:45:00|11290.2|11289.6|11292.6|11291.7|11293.9|11293.1|11289.6|11289|483
1638949800000|2021-12-08 07:50:00|11292.7|11291.8|11291.8|11291.2|11294.2|11293.6|11291.8|11291|430
1638950100000|2021-12-08 07:55:00|11291.9|11291.3|11286.5|11285.9|11291.9|11291.3|11284.1|11283.4|643
1638950400000|2021-12-08 08:00:00|11286.6|11286|11291.6|11290.7|11294.2|11293.4|11286.6|11285.8|705
1638950700000|2021-12-08 08:05:00|11291.5|11290.9|11292.1|11291.5|11293.8|11293.1|11290.8|11290.2|632
1638951000000|2021-12-08 08:10:00|11292|11291.4|11288.1|11287.2|11292.7|11291.9|11287.9|11287|464
1638951300000|2021-12-08 08:15:00|11287.9|11287.3|11288|11287.1|11288.7|11287.8|11281.6|11280.7|650
1638951600000|2021-12-08 08:20:00|11287.8|11286.9|11289.6|11288.7|11291.7|11290.8|11286.8|11286.2|585
1638951900000|2021-12-08 08:25:00|11289.7|11288.8|11285.1|11284.5|11290.6|11289.7|11285|11284.3|493
1638952200000|2021-12-08 08:30:00|11285.3|11284.7|11287.1|11286.5|11288.1|11287.3|11284.9|11284|620
1638952500000|2021-12-08 08:35:00|11287.2|11286.6|11285.7|11285.1|11287.8|11286.9|11283.2|11282.3|772
1638952800000|2021-12-08 08:40:00|11285.8|11285.2|11282|11281.1|11286.3|11285.4|11281.4|11280.6|570
1638953100000|2021-12-08 08:45:00|11281.9|11281|11282.6|11281.7|11283.5|11282.7|11280.9|11280|575
1638953400000|2021-12-08 08:50:00|11282.4|11281.8|11282.5|11281.9|11284.3|11283.6|11279|11278.1|555
1638953700000|2021-12-08 08:55:00|11282.6|11282|11283.8|11282.9|11286|11285.4|11282|11281.4|474
1638954000000|2021-12-08 09:00:00|11283.7|11282.8|11285.1|11284.5|11286.5|11285.7|11283.3|11282.5|578
1638954300000|2021-12-08 09:05:00|11285|11284.4|11286.2|11285.6|11286.8|11286|11283.9|11283.1|546
1638954600000|2021-12-08 09:10:00|11286.5|11285.9|11283.8|11282.9|11286.7|11286|11283|11282.2|519
1638954900000|2021-12-08 09:15:00|11283.7|11282.8|11285.6|11284.7|11286.6|11285.8|11282.4|11281.5|545
1638955200000|2021-12-08 09:20:00|11285.5|11284.6|11285.8|11284.9|11286.5|11285.7|11284|11283.3|584
1638955500000|2021-12-08 09:25:00|11285.6|11285|11285.1|11284.5|11286.4|11285.7|11284.1|11283.4|365
1638955800000|2021-12-08 09:30:00|11285|11284.4|11285.8|11285.2|11287.1|11286.3|11284.9|11284.1|470
1638956100000|2021-12-08 09:35:00|11286|11285.4|11286.8|11285.9|11286.8|11286.1|11283.3|11282.4|502
1638956400000|2021-12-08 09:40:00|11286.7|11285.8|11284.3|11283.7|11287.5|11286.9|11283.3|11282.5|393
1638956700000|2021-12-08 09:45:00|11284.4|11283.5|11285.7|11284.8|11285.7|11284.9|11282.4|11281.6|367
1638957000000|2021-12-08 09:50:00|11285.6|11284.7|11285|11284.4|11285.8|11284.9|11283.9|11283.1|337
1638957300000|2021-12-08 09:55:00|11284.9|11284.3|11285.6|11284.7|11288.1|11287.3|11284.9|11284.2|643
1638957600000|2021-12-08 10:00:00|11285.4|11284.5|11280.3|11279.4|11287.2|11286.5|11279.9|11279.1|545
1638957900000|2021-12-08 10:05:00|11280.1|11279.5|11281.9|11281|11282.6|11281.8|11279.8|11279.2|455
1638958200000|2021-12-08 10:10:00|11282|11281.1|11277.3|11276.4|11282|11281.2|11276.9|11276|505
1638958500000|2021-12-08 10:15:00|11277.2|11276.3|11278.4|11277.8|11278.7|11277.9|11273|11272.1|468
1638958800000|2021-12-08 10:20:00|11278.5|11277.9|11283.7|11282.8|11285.3|11284.5|11278.2|11277.4|544
1638959100000|2021-12-08 10:25:00|11283.6|11283|11286.8|11285.9|11287.5|11286.6|11280.9|11280|717
1638959400000|2021-12-08 10:30:00|11286.9|11286|11295|11294.1|11295.2|11294.5|11284.5|11283.9|739
1638959700000|2021-12-08 10:35:00|11295.1|11294.2|11299.3|11298.7|11299.8|11299.1|11294.6|11293.7|853
1638960000000|2021-12-08 10:40:00|11299.4|11298.8|11294|11293.1|11300.5|11299.9|11293.8|11293.1|687
1638960300000|2021-12-08 10:45:00|11293.8|11293.2|11295.7|11295.1|11297|11296.4|11291.9|11291|664
1638960600000|2021-12-08 10:50:00|11295.5|11294.9|11293.2|11292.3|11295.7|11295.1|11292.9|11292.1|502
1638960900000|2021-12-08 10:55:00|11292.8|11292.2|11292.4|11291.8|11293.6|11293|11290.8|11290.2|403
1638961200000|2021-12-08 11:00:00|11292.5|11291.9|11292.7|11291.8|11294.7|11294|11292.3|11291.7|468
1638961500000|2021-12-08 11:05:00|11292.8|11291.9|11287.5|11286.6|11293.9|11293.3|11287.2|11286.5|534
1638961800000|2021-12-08 11:10:00|11287.6|11286.7|11288.5|11287.6|11288.7|11288|11285.5|11284.7|747
1638962100000|2021-12-08 11:15:00|11288.6|11287.7|11288|11287.4|11288.7|11288.1|11285.4|11284.6|616
1638962400000|2021-12-08 11:20:00|11288.1|11287.5|11286.8|11286.2|11288.3|11287.6|11286|11285.2|511
1638962700000|2021-12-08 11:25:00|11286.7|11286.1|11287.9|11287.3|11288.5|11287.7|11286|11285.1|370
1638963000000|2021-12-08 11:30:00|11288|11287.4|11285.1|11284.5|11288.6|11287.8|11284.2|11283.4|466
1638963300000|2021-12-08 11:35:00|11285|11284.4|11282.5|11281.6|11285.7|11285|11277.7|11276.8|527
1638963600000|2021-12-08 11:40:00|11282.1|11281.5|11276.2|11275.3|11282.2|11281.5|11274.4|11273.8|731
1638963900000|2021-12-08 11:45:00|11276.4|11275.6|11278.8|11277.9|11279.3|11278.4|11268.9|11268|1469
1638964200000|2021-12-08 11:50:00|11279|11278.1|11280.6|11279.7|11283.4|11282.6|11276.8|11275.9|1098
1638964500000|2021-12-08 11:55:00|11280.7|11279.8|11276.8|11275.9|11283.1|11282.2|11276.6|11275.8|957
1638964800000|2021-12-08 12:00:00|11276.9|11276.3|11277.7|11277.1|11278.5|11277.9|11274.4|11273.7|873
1638965100000|2021-12-08 12:05:00|11277.6|11277|11274.2|11273.6|11277.6|11277|11272.5|11271.8|846
1638965400000|2021-12-08 12:10:00|11274.1|11273.5|11272.4|11271.5|11274.6|11273.9|11268.8|11267.9|865
1638965700000|2021-12-08 12:15:00|11272.2|11271.3|11272.6|11271.7|11273.7|11272.9|11267.2|11266.3|764
1638966000000|2021-12-08 12:20:00|11272.7|11271.8|11274.3|11273.4|11276.5|11275.5|11268.8|11268.1|869
1638966300000|2021-12-08 12:25:00|11274.2|11273.3|11278.3|11277.7|11280.6|11279.7|11274.1|11273.2|893
1638966600000|2021-12-08 12:30:00|11278.4|11277.8|11282.1|11281.5|11283.5|11282.8|11278|11277.3|727
1638966900000|2021-12-08 12:35:00|11282.2|11281.6|11293.3|11292.7|11295.4|11294.6|11281.9|11281.3|780
1638967200000|2021-12-08 12:40:00|11293.4|11292.8|11291.5|11290.6|11294.6|11294|11289.4|11288.6|848
1638967500000|2021-12-08 12:45:00|11291.6|11290.7|11300.3|11299.4|11300.3|11299.4|11289.9|11289.2|781
1638967800000|2021-12-08 12:50:00|11300|11299.3|11293.3|11292.7|11302.9|11302.1|11293.3|11292.6|831
1638968100000|2021-12-08 12:55:00|11293.4|11292.8|11291.6|11290.7|11293.6|11293|11287.2|11286.5|1080
1638968400000|2021-12-08 13:00:00|11291.4|11291|11297.7|11296.8|11301|11300.1|11288.3|11287.6|916
1638968700000|2021-12-08 13:05:00|11297.6|11296.7|11301|11300.1|11303.7|11302.9|11297.4|11296.7|842
1638969000000|2021-12-08 13:10:00|11300.9|11300|11299.2|11298.3|11304.7|11303.8|11296.2|11295.3|799
1638969300000|2021-12-08 13:15:00|11299.3|11298.7|11301.1|11300.2|11302.6|11301.9|11299.3|11298.6|832
1638969600000|2021-12-08 13:20:00|11300.8|11299.9|11306.2|11305.3|11308.7|11307.8|11299.1|11298.2|895
1638969900000|2021-12-08 13:25:00|11306.1|11305.2|11303.3|11302.7|11308.6|11308|11303|11302.2|930
1638970200000|2021-12-08 13:30:00|11303.4|11302.5|11301.6|11300.7|11305.7|11304.8|11297.9|11296.8|995
1638970500000|2021-12-08 13:35:00|11301.5|11300.6|11306.7|11305.8|11306.9|11306|11301.1|11300.2|770
1638970800000|2021-12-08 13:40:00|11306.6|11305.7|11306.2|11305.3|11308.8|11308.1|11305.1|11304.5|776
1638971100000|2021-12-08 13:45:00|11306.4|11305.5|11306.6|11306|11307.1|11306.4|11302.7|11301.8|739
1638971400000|2021-12-08 13:50:00|11306.7|11306.1|11313|11312.4|11313.1|11312.4|11304.4|11303.5|763
1638971700000|2021-12-08 13:55:00|11312.9|11312.3|11316.7|11315.8|11318.1|11317.2|11310.5|11309.9|865
1638972000000|2021-12-08 14:00:00|11316.8|11315.9|11313.5|11312.6|11317.1|11316.2|11310.6|11310|980
1638972300000|2021-12-08 14:05:00|11313.4|11312.5|11309.1|11308.2|11314.1|11313.2|11309|11308.2|690
1638972600000|2021-12-08 14:10:00|11309|11308.4|11310.6|11310|11312.4|11311.7|11308.6|11307.9|642
1638972900000|2021-12-08 14:15:00|11310.7|11310.1|11309.6|11309|11311.3|11310.5|11308.4|11307.5|667
1638973200000|2021-12-08 14:20:00|11309.7|11309.1|11306.2|11305.6|11310.6|11310|11304.6|11303.7|654
1638973500000|2021-12-08 14:25:00|11306.3|11305.4|11306.9|11306|11309.8|11309|11303.4|11302.7|725
1638973800000|2021-12-08 14:30:00|11306.8|11305.9|11309.7|11309.1|11310|11309.4|11304.5|11303.6|1023
1638974100000|2021-12-08 14:35:00|11309.6|11309|11303.9|11303.3|11309.6|11309|11303.7|11303.1|670
1638974400000|2021-12-08 14:40:00|11304|11303.4|11307.1|11306.5|11309|11308.3|11303.9|11303.2|766
1638974700000|2021-12-08 14:45:00|11307|11306.4|11306.8|11306.2|11308.4|11307.8|11304.4|11303.6|691
1638975000000|2021-12-08 14:50:00|11306.6|11306|11301.9|11301|11308.3|11307.5|11300.6|11300|776
1638975300000|2021-12-08 14:55:00|11302|11301.1|11304.2|11303.3|11305.7|11304.8|11300.6|11299.8|835
1638975600000|2021-12-08 15:00:00|11304.1|11303.2|11311.4|11310.8|11311.6|11310.9|11303.5|11302.6|1246
1638975900000|2021-12-08 15:05:00|11311.5|11310.9|11318.2|11317.6|11318.5|11317.7|11310.3|11309.6|1028
1638976200000|2021-12-08 15:10:00|11318.1|11317.5|11317.4|11316.8|11320.4|11319.8|11315.7|11315|801
1638976500000|2021-12-08 15:15:00|11317.5|11316.9|11319.4|11318.8|11319.6|11318.9|11315.8|11315|568
1638976800000|2021-12-08 15:20:00|11319.3|11318.7|11324.5|11323.6|11325.1|11324.2|11317.8|11317|756
1638977100000|2021-12-08 15:25:00|11324.3|11323.4|11327.2|11326.6|11327.4|11326.8|11322.2|11321.5|738
1638977400000|2021-12-08 15:30:00|11327.1|11326.5|11329.4|11328.5|11332.6|11331.7|11325.4|11324.7|811
1638977700000|2021-12-08 15:35:00|11329|11328.1|11323.9|11323|11330.4|11329.7|11323.2|11322.4|783
1638978000000|2021-12-08 15:40:00|11323.7|11323.1|11323.1|11322.2|11326.8|11325.9|11322.2|11321.4|700
1638978300000|2021-12-08 15:45:00|11323|11322.4|11323.1|11322.5|11325.1|11324.4|11320|11319.3|760
1638978600000|2021-12-08 15:50:00|11323|11322.4|11328.1|11327.2|11332.5|11331.7|11323|11322.2|943
1638978900000|2021-12-08 15:55:00|11328.2|11327.5|11333|11332.4|11335.2|11334.3|11328.1|11327.5|1084
1638979200000|2021-12-08 16:00:00|11333.1|11332.5|11331.2|11330.6|11335.3|11334.5|11330.6|11329.8|1031
1638979500000|2021-12-08 16:05:00|11331.3|11330.7|11337|11336.1|11339.5|11338.7|11330.9|11330.2|744
1638979800000|2021-12-08 16:10:00|11336.9|11336|11336|11335.4|11337.4|11336.8|11333.7|11332.8|508
1638980100000|2021-12-08 16:15:00|11336.1|11335.5|11337.4|11336.5|11337.9|11337.2|11334.5|11333.7|442
1638980400000|2021-12-08 16:20:00|11337.1|11336.2|11333.6|11333|11337.4|11336.7|11333.5|11332.8|504
1638980700000|2021-12-08 16:25:00|11333.4|11332.5|11332.1|11331.5|11334.8|11334.1|11330.9|11330.3|472
1638981000000|2021-12-08 16:30:00|11331.8|11331.2|11332.7|11332.1|11334.1|11333.5|11331|11330.4|458
1638981300000|2021-12-08 16:35:00|11332.8|11332.2|11329.4|11328.5|11333.5|11332.9|11328|11327.2|479
1638981600000|2021-12-08 16:40:00|11329.2|11328.6|11328.5|11327.6|11331.6|11330.9|11328.2|11327.4|423
1638981900000|2021-12-08 16:45:00|11328.6|11327.7|11329.8|11329.2|11331.1|11330.3|11327.7|11326.9|442
1638982200000|2021-12-08 16:50:00|11329.7|11329.1|11330.4|11329.8|11330.5|11329.8|11325.8|11324.9|478
1638982500000|2021-12-08 16:55:00|11330.3|11329.5|11328.7|11328.1|11330.5|11329.7|11325.4|11324.6|586
1638982800000|2021-12-08 17:00:00|11328.8|11328.2|11329.1|11328.5|11330.7|11330.1|11328.7|11328.1|415
1638983100000|2021-12-08 17:05:00|11329.2|11328.6|11331.4|11330.8|11332.1|11331.3|11328.7|11328.1|360
1638983400000|2021-12-08 17:10:00|11331.5|11330.9|11336.2|11335.3|11336.2|11335.4|11331.4|11330.8|376
1638983700000|2021-12-08 17:15:00|11336.1|11335.2|11343|11342.1|11343.1|11342.2|11336|11335.2|421
1638984000000|2021-12-08 17:20:00|11342.9|11342|11349|11348.4|11349.9|11349|11341.2|11340.4|601
1638984300000|2021-12-08 17:25:00|11349.2|11348.3|11346.6|11345.7|11349.2|11348.3|11345.3|11344.5|494
1638984600000|2021-12-08 17:30:00|11346.7|11345.8|11346.9|11346|11348.7|11348.1|11345|11344.2|361
1638984900000|2021-12-08 17:35:00|11346.2|11345.6|11347.2|11346.3|11348.2|11347.3|11345.7|11344.8|339
1638985200000|2021-12-08 17:40:00|11347.1|11346.5|11347.1|11346.5|11347.8|11347.1|11346.6|11345.8|337
1638985500000|2021-12-08 17:45:00|11347.2|11346.6|11346.6|11346|11347.2|11346.6|11344.9|11344|260
1638985800000|2021-12-08 17:50:00|11346.7|11346.1|11347.5|11346.6|11348|11347.2|11345.8|11345.1|286
1638986100000|2021-12-08 17:55:00|11347.6|11346.7|11348.9|11348.3|11350|11349.2|11347.1|11346.5|397
1638986400000|2021-12-08 18:00:00|11348.8|11348.2|11346.2|11345.6|11350|11349.4|11346.1|11345.2|643
1638986700000|2021-12-08 18:05:00|11346.4|11345.5|11345.7|11344.8|11347.6|11346.8|11345.6|11344.8|405
1638987000000|2021-12-08 18:10:00|11345.6|11345|11346.2|11345.3|11347.5|11346.6|11345.2|11344.4|457
1638987300000|2021-12-08 18:15:00|11346.3|11345.4|11347.8|11347.2|11348.5|11347.8|11345.9|11345|336
1638987600000|2021-12-08 18:20:00|11347.7|11347.1|11345.9|11345.3|11348.5|11347.8|11345.8|11345.1|230
1638987900000|2021-12-08 18:25:00|11346|11345.1|11345.6|11345|11346.7|11345.8|11344.8|11344.1|366
1638988200000|2021-12-08 18:30:00|11345.5|11344.9|11346.6|11346|11347.4|11346.6|11344.8|11344|289
1638988500000|2021-12-08 18:35:00|11346.7|11346.1|11346|11345.4|11347.4|11346.7|11345.9|11345.2|213
1638988800000|2021-12-08 18:40:00|11346.1|11345.5|11346.4|11345.8|11346.9|11346.2|11345.2|11344.5|187
1638989100000|2021-12-08 18:45:00|11346.6|11345.7|11347.6|11346.7|11347.6|11346.7|11345.3|11344.6|234
1638989400000|2021-12-08 18:50:00|11347.5|11346.6|11345.5|11344.9|11347.7|11346.9|11344.5|11343.9|227
1638989700000|2021-12-08 18:55:00|11345.7|11345.1|11346|11345.1|11346|11345.3|11344.6|11344|255
1638990000000|2021-12-08 19:00:00|11345.9|11345.3|11346.7|11346.1|11348.1|11347.5|11345.6|11344.8|290
1638990300000|2021-12-08 19:05:00|11346.8|11346.2|11348.6|11347.7|11348.7|11348|11346.7|11345.9|194
1638990600000|2021-12-08 19:10:00|11348.7|11347.8|11349.7|11348.8|11350.7|11349.9|11348.6|11347.8|293
1638990900000|2021-12-08 19:15:00|11349.5|11348.9|11348.5|11347.6|11350.6|11349.8|11348|11347.2|307
1638991200000|2021-12-08 19:20:00|11348.6|11347.7|11347.5|11346.9|11350|11349.1|11347.3|11346.7|329
1638991500000|2021-12-08 19:25:00|11347.4|11346.8|11347.3|11346.4|11347.7|11346.8|11346.1|11345.3|324
1638991800000|2021-12-08 19:30:00|11347.2|11346.3|11350.6|11349.7|11350.7|11350|11346.4|11345.6|379
1638992100000|2021-12-08 19:35:00|11350.4|11349.8|11349.7|11348.8|11351.4|11350.6|11348.8|11348|342
1638992400000|2021-12-08 19:40:00|11349.8|11348.9|11349.6|11348.7|11350.2|11349.4|11349.2|11348.4|269
1638992700000|2021-12-08 19:45:00|11349.5|11348.9|11349.7|11348.8|11349.9|11349|11348.9|11348.2|185
1638993000000|2021-12-08 19:50:00|11349.6|11348.7|11349.3|11348.7|11349.9|11349.1|11348.9|11348.2|201
1638993300000|2021-12-08 19:55:00|11349.4|11348.8|11349.8|11349.2|11350.7|11350.1|11349|11348.3|275
1638993600000|2021-12-08 20:00:00|11349.9|11349|11347.9|11347.3|11350|11349.3|11347.3|11346.6|272
1638993900000|2021-12-08 20:05:00|11347.8|11347.2|11348.2|11347.6|11348.6|11347.9|11347.8|11347|226
1638994200000|2021-12-08 20:10:00|11348.3|11347.7|11348.5|11347.6|11348.7|11347.9|11347.7|11346.9|177
1638994500000|2021-12-08 20:15:00|11348.6|11347.7|11350|11349.4|11350.3|11349.5|11348.3|11347.6|178
1638994800000|2021-12-08 20:20:00|11349.9|11349.3|11351.7|11351.1|11352.6|11351.9|11349.9|11349.2|247
1638995100000|2021-12-08 20:25:00|11351.8|11351.2|11355|11354.4|11355.3|11354.6|11351.6|11351|352
1638995400000|2021-12-08 20:30:00|11355.2|11354.3|11354.3|11353.4|11355.2|11354.4|11353.4|11352.5|220
1638995700000|2021-12-08 20:35:00|11354|11353.6|11353|11352.4|11354.3|11353.6|11352.6|11351.9|208
1638996000000|2021-12-08 20:40:00|11353.1|11352.5|11351.3|11350.7|11353.2|11352.5|11350.3|11349.6|258
1638996300000|2021-12-08 20:45:00|11351.5|11350.6|11351.9|11351|11353.4|11352.5|11350.8|11350|349
1638996600000|2021-12-08 20:50:00|11352|11351.1|11350.8|11349.9|11352.1|11351.2|11350.3|11349.5|257
1638996900000|2021-12-08 20:55:00|11350.9|11350.2|11349.2|11348.3|11352.2|11351.6|11348.7|11348|513
1638997200000|2021-12-08 21:00:00|11349.1|11348.2|11348.7|11347.8|11349.8|11348.9|11347.2|11346.4|304
1638997500000|2021-12-08 21:05:00|11348.6|11347.7|11349|11348.1|11350.3|11349.6|11348.6|11347.7|365
1638997800000|2021-12-08 21:10:00|11349.1|11348.2|11348.6|11347.7|11350.1|11349.3|11348.2|11347.5|298
1638998100000|2021-12-08 21:15:00|11348.5|11347.6|11347.7|11346.8|11348.7|11347.8|11346.3|11345.4|294
1638998400000|2021-12-08 21:20:00|11347.6|11346.7|11344.6|11343.7|11347.7|11346.8|11344.4|11343.6|258
1638998700000|2021-12-08 21:25:00|11344.7|11343.8|11345.7|11344.8|11346.1|11345.2|11344.4|11343.6|295
1638999000000|2021-12-08 21:30:00|11345.6|11344.7|11344.8|11343.9|11346.4|11345.5|11344.6|11343.7|192
1638999300000|2021-12-08 21:35:00|11344.9|11344|11344|11343.1|11345|11344.1|11343.4|11342.5|178
1638999600000|2021-12-08 21:40:00|11344.1|11343.2|11344.7|11343.8|11345.4|11344.5|11344|11343.1|100
1638999900000|2021-12-08 21:45:00|11344.8|11343.9|11344.4|11343.5|11345|11344.1|11343.8|11342.9|224
1639000200000|2021-12-08 21:50:00|11344.5|11343.6|11344.8|11343.9|11345.4|11344.5|11343.7|11342.8|265
1639000500000|2021-12-08 21:55:00|11344.9|11344|11343.6|11341.2|11345.2|11344.3|11342|11340.7|655
1639000800000|2021-12-08 22:00:00|11343.5|11340.9|11347.6|11342.3|11349|11342.5|11343.5|11340.8|113
1639001100000|2021-12-08 22:05:00|11346.5|11342|11344|11341.8|11347|11342.4|11343.9|11341.5|141
1639001400000|2021-12-08 22:10:00|11344.4|11341.7|11346|11342.2|11350|11343.4|11343.8|11341.1|263
1639001700000|2021-12-08 22:15:00|11346.1|11341.9|11345|11342.4|11346.1|11342.7|11344|11341.3|147
1639002000000|2021-12-08 22:20:00|11344.9|11342.1|11346.3|11343.4|11347.5|11343.5|11342.9|11341.6|207
1639002300000|2021-12-08 22:25:00|11346.4|11342.8|11349.5|11343.3|11349.6|11344.1|11345|11342.5|186
1639002600000|2021-12-08 22:30:00|11349.3|11343.4|11344.3|11342.3|11349.7|11343.8|11342.9|11341|415
1639002900000|2021-12-08 22:35:00|11344.4|11342.4|11344.6|11341.9|11345.3|11342.6|11342.7|11341.4|367
1639003200000|2021-12-08 22:40:00|11344.7|11342|11342.7|11339.6|11345.2|11342.3|11342.6|11336.3|402
1639003500000|2021-12-08 22:45:00|11342.8|11339.5|11342.9|11339.5|11345.3|11342|11342|11339.1|1312
1639003800000|2021-12-08 22:50:00|11342.8|11339.6|11342.6|11340.6|11343.3|11340.9|11342.4|11339.3|1428
1639004100000|2021-12-08 22:55:00|11342.5|11340.7|11342.8|11340.9|11344.2|11341.3|11342.4|11340.4|1037
1639004400000|2021-12-08 23:00:00|11342.7|11340.8|11343.4|11342.5|11344.6|11343|11341|11339.7|559
1639004700000|2021-12-08 23:05:00|11343.5|11342.4|11343.1|11342.2|11343.6|11342.5|11342.3|11341.3|190
1639005000000|2021-12-08 23:10:00|11343|11342.1|11343.9|11343|11344.3|11343.4|11342.9|11341.9|177
1639005300000|2021-12-08 23:15:00|11343.8|11342.9|11343.2|11342.3|11344.5|11343.6|11342.8|11341.9|156
1639005600000|2021-12-08 23:20:00|11343.4|11342.5|11343.4|11342.5|11344.5|11343.6|11343|11342.2|99
1639005900000|2021-12-08 23:25:00|11343.3|11342.4|11341.8|11340.9|11343.5|11342.6|11341.6|11340.7|104
1639006200000|2021-12-08 23:30:00|11341.9|11341|11341.8|11340.9|11342.9|11342.1|11341.7|11340.8|120
1639006500000|2021-12-08 23:35:00|11341.7|11340.8|11342.5|11341.6|11342.7|11341.8|11341.6|11340.7|108
1639006800000|2021-12-08 23:40:00|11342.4|11341.5|11342.9|11342.3|11343.1|11342.3|11342.3|11341.4|114
1639007100000|2021-12-08 23:45:00|11343.1|11342.2|11343.8|11342.9|11343.9|11343.1|11342.7|11341.9|103
1639007400000|2021-12-08 23:50:00|11343.7|11342.8|11345.3|11344.4|11345.9|11345|11343.7|11342.8|130
1639007700000|2021-12-08 23:55:00|11345.4|11344.5|11344.6|11343.7|11345.5|11344.6|11344.4|11343.6|122
1639008000000|2021-12-09 00:00:00|11344.7|11343.8|11341.9|11341|11344.9|11344.2|11341.5|11340.8|237
1639008300000|2021-12-09 00:05:00|11342|11341.3|11343.8|11342.9|11343.8|11342.9|11342|11341.3|147
1639008600000|2021-12-09 00:10:00|11343.7|11342.8|11342.3|11341.4|11344.3|11343.6|11342|11341.2|161
1639008900000|2021-12-09 00:15:00|11342.6|11341.7|11342.8|11341.9|11344.7|11344|11342.4|11341.6|201
1639009200000|2021-12-09 00:20:00|11343|11342.2|11343.8|11342.9|11344.8|11344.1|11342.7|11341.9|219
1639009500000|2021-12-09 00:25:00|11344.1|11343.5|11343.6|11343|11344.5|11343.8|11343.5|11342.8|170
1639009800000|2021-12-09 00:30:00|11343.7|11343.1|11343.8|11342.9|11344.1|11343.4|11343.4|11342.8|168
1639010100000|2021-12-09 00:35:00|11343.6|11343|11342.1|11341.5|11343.8|11343.1|11342|11341.2|247
1639010400000|2021-12-09 00:40:00|11342.2|11341.6|11341.3|11340.7|11342.6|11342|11341.2|11340.4|189
1639010700000|2021-12-09 00:45:00|11341.5|11340.6|11340.1|11339.2|11341.5|11340.6|11339.9|11339.2|146
1639011000000|2021-12-09 00:50:00|11340|11339.4|11338.2|11337.3|11340.2|11339.4|11337.6|11336.8|176
1639011300000|2021-12-09 00:55:00|11338.1|11337.2|11340.1|11339.5|11340.4|11339.7|11336.8|11336.2|191
1639011600000|2021-12-09 01:00:00|11339.8|11339.2|11339.2|11338.6|11339.8|11339.2|11337.1|11336.3|262
1639011900000|2021-12-09 01:05:00|11339.4|11338.5|11337.7|11336.8|11339.5|11338.6|11336.9|11336.1|265
1639012200000|2021-12-09 01:10:00|11337.8|11337.1|11335.6|11334.7|11338.7|11338.1|11334.9|11334.1|240
1639012500000|2021-12-09 01:15:00|11335.7|11334.8|11335.5|11334.9|11336.1|11335.3|11334.4|11333.6|208
1639012800000|2021-12-09 01:20:00|11335.6|11335|11334.3|11333.4|11335.9|11335.1|11333.9|11333.2|151
1639013100000|2021-12-09 01:25:00|11334.4|11333.5|11334|11333.4|11335.6|11334.8|11333.6|11333|169
1639013400000|2021-12-09 01:30:00|11334.1|11333.5|11335|11334.1|11335.2|11334.5|11333|11332.4|187
1639013700000|2021-12-09 01:35:00|11334.9|11334.3|11336.6|11336|11337.3|11336.7|11334.9|11334.3|168
1639014000000|2021-12-09 01:40:00|11336.5|11335.9|11336.5|11335.9|11337.3|11336.6|11336.2|11335.4|135
1639014300000|2021-12-09 01:45:00|11336.6|11336|11335.6|11334.7|11336.7|11336|11335.3|11334.7|164
1639014600000|2021-12-09 01:50:00|11335.7|11334.8|11336.1|11335.5|11337.8|11337.2|11335.5|11334.8|157
1639014900000|2021-12-09 01:55:00|11336.2|11335.6|11334.7|11334.1|11336.2|11335.6|11334.2|11333.4|170
1639015200000|2021-12-09 02:00:00|11334.9|11334.3|11334.4|11333.8|11335.2|11334.6|11334|11333.2|189
1639015500000|2021-12-09 02:05:00|11334.3|11333.7|11334.3|11333.7|11335.2|11334.5|11333.9|11333.2|201
1639015800000|2021-12-09 02:10:00|11334.4|11333.8|11333.4|11332.8|11334.5|11333.8|11333.2|11332.6|184
1639016100000|2021-12-09 02:15:00|11333.5|11332.9|11333.4|11332.8|11334.3|11333.5|11332.9|11332.3|132
1639016400000|2021-12-09 02:20:00|11333.3|11332.7|11335.4|11334.8|11336|11335.4|11333.3|11332.7|173
1639016700000|2021-12-09 02:25:00|11335.5|11334.9|11335.4|11334.8|11336.8|11336.1|11334.7|11334|199
1639017000000|2021-12-09 02:30:00|11335.3|11334.7|11334.4|11333.8|11336|11335.4|11334.1|11333.4|196
1639017300000|2021-12-09 02:35:00|11334.5|11333.9|11334.7|11333.8|11335.8|11335|11334|11333.4|224
1639017600000|2021-12-09 02:40:00|11334.6|11333.7|11333.5|11332.9|11335.1|11334.4|11333.4|11332.8|139
1639017900000|2021-12-09 02:45:00|11333.6|11333|11334|11333.4|11334.8|11334.1|11333.1|11332.2|246
1639018200000|2021-12-09 02:50:00|11333.9|11333.3|11335|11334.4|11335.1|11334.5|11333.4|11332.8|101
1639018500000|2021-12-09 02:55:00|11335.1|11334.5|11334|11333.1|11336.8|11335.9|11333.6|11332.7|275
1639018800000|2021-12-09 03:00:00|11334.1|11333.2|11332.2|11331.6|11335.3|11334.4|11332|11331.2|239
1639019100000|2021-12-09 03:05:00|11332.3|11331.4|11331.4|11330.8|11332.3|11331.4|11331.2|11330.6|123
1639019400000|2021-12-09 03:10:00|11331.3|11330.7|11331|11330.4|11331.5|11330.9|11330.9|11330.2|76
1639019700000|2021-12-09 03:15:00|11330.9|11330.3|11330.5|11329.9|11331|11330.4|11329.6|11329|128
1639020000000|2021-12-09 03:20:00|11330.4|11329.8|11331.9|11331.3|11332.5|11331.9|11330.4|11329.8|104
1639020300000|2021-12-09 03:25:00|11331.8|11331.2|11330.6|11330|11332.1|11331.4|11330.3|11329.7|123
1639020600000|2021-12-09 03:30:00|11330.5|11329.9|11330.9|11330.3|11331.1|11330.5|11330.1|11329.4|106
1639020900000|2021-12-09 03:35:00|11330.8|11330.2|11331.6|11331|11332.3|11331.7|11330.7|11330.1|193
1639021200000|2021-12-09 03:40:00|11331.7|11331.1|11332.9|11332.3|11333.1|11332.5|11331.7|11331.1|77
1639021500000|2021-12-09 03:45:00|11332.8|11332.2|11332.4|11331.8|11333.4|11332.8|11332.4|11331.7|81
1639021800000|2021-12-09 03:50:00|11332.3|11331.7|11333.4|11332.8|11333.8|11332.9|11332.3|11331.7|90
1639022100000|2021-12-09 03:55:00|11333.5|11332.9|11335|11334.4|11335.2|11334.6|11333|11332.4|254
1639022400000|2021-12-09 04:00:00|11334.9|11334.3|11335.6|11335|11336.2|11335.4|11334.8|11334.2|199
1639022700000|2021-12-09 04:05:00|11335.5|11334.9|11333.1|11332.5|11335.7|11335|11332.9|11332.2|161
1639023000000|2021-12-09 04:10:00|11333|11332.4|11333.9|11333.3|11334|11333.4|11332.5|11331.9|115
1639023300000|2021-12-09 04:15:00|11334|11333.4|11335.6|11335|11335.8|11335.1|11333.9|11333.2|150
1639023600000|2021-12-09 04:20:00|11335.7|11334.8|11335.5|11334.9|11336.2|11335.6|11335.3|11334.5|121
1639023900000|2021-12-09 04:25:00|11335.4|11334.8|11335.2|11334.3|11336.5|11335.8|11335.1|11334.3|144
1639024200000|2021-12-09 04:30:00|11335.3|11334.4|11336|11335.4|11336.6|11335.9|11335.1|11334.4|127
1639024500000|2021-12-09 04:35:00|11336.1|11335.5|11336.4|11335.8|11336.7|11336|11335.4|11334.7|180
1639024800000|2021-12-09 04:40:00|11336.5|11335.9|11337.1|11336.5|11337.2|11336.6|11336.1|11335.5|148
1639025100000|2021-12-09 04:45:00|11336.7|11336.1|11336.3|11335.7|11337.3|11336.6|11335.9|11335.1|178
1639025400000|2021-12-09 04:50:00|11336.4|11335.8|11335.1|11334.5|11336.6|11335.9|11334.6|11333.8|181
1639025700000|2021-12-09 04:55:00|11335.2|11334.6|11336.4|11335.8|11336.7|11336|11335.2|11334.4|130
1639026000000|2021-12-09 05:00:00|11336.2|11335.6|11335.1|11334.5|11336.3|11335.6|11335|11334.3|112
1639026300000|2021-12-09 05:05:00|11335|11334.4|11333.7|11332.8|11335.1|11334.5|11333.4|11332.7|77
1639026600000|2021-12-09 05:10:00|11333.6|11332.7|11333.4|11332.8|11333.8|11333|11332.1|11331.4|154
1639026900000|2021-12-09 05:15:00|11333.5|11332.6|11332.7|11331.8|11333.5|11332.8|11332|11331.2|161
1639027200000|2021-12-09 05:20:00|11332.6|11331.7|11333.5|11332.9|11333.7|11333.1|11332.4|11331.6|174
1639027500000|2021-12-09 05:25:00|11333.6|11333|11332.4|11331.8|11333.6|11333|11332.3|11331.7|99
1639027800000|2021-12-09 05:30:00|11332.3|11331.7|11333.1|11332.5|11333.5|11332.9|11331.9|11331.1|152
1639028100000|2021-12-09 05:35:00|11333.2|11332.6|11333.1|11332.5|11334.1|11333.5|11332.9|11332.2|133
1639028400000|2021-12-09 05:40:00|11333.2|11332.6|11331.7|11331.1|11333.7|11332.9|11331.6|11330.8|175
1639028700000|2021-12-09 05:45:00|11331.9|11331.3|11333.1|11332.2|11333.4|11332.7|11331.4|11330.8|164
1639029000000|2021-12-09 05:50:00|11332.9|11332|11333.6|11333|11334.3|11333.6|11332.7|11332|133
1639029300000|2021-12-09 05:55:00|11333.5|11332.9|11327|11326.4|11333.5|11332.9|11327|11326.4|395
1639029600000|2021-12-09 06:00:00|11327.1|11326.5|11331.1|11330.5|11331.8|11330.9|11327|11326.4|272
1639029900000|2021-12-09 06:05:00|11331|11330.4|11330.8|11330.2|11331.4|11330.7|11330.4|11329.7|198
1639030200000|2021-12-09 06:10:00|11330.6|11330|11328.8|11328.2|11330.7|11330|11328.6|11328|218
1639030500000|2021-12-09 06:15:00|11328.9|11328.3|11329.9|11329.3|11330.6|11329.7|11328.7|11328|279
1639030800000|2021-12-09 06:20:00|11330|11329.4|11330.2|11329.6|11330.4|11329.7|11329.6|11328.9|133
1639031100000|2021-12-09 06:25:00|11330.3|11329.7|11333.2|11332.3|11334.1|11333.3|11330|11329.4|184
1639031400000|2021-12-09 06:30:00|11332.8|11331.9|11333.4|11332.8|11334.4|11333.6|11332.2|11331.6|208
1639031700000|2021-12-09 06:35:00|11333.6|11332.7|11333.4|11332.5|11334.4|11333.6|11333.2|11332.5|143
1639032000000|2021-12-09 06:40:00|11333.5|11332.6|11331.1|11330.5|11334.4|11333.6|11331|11330.2|157
1639032300000|2021-12-09 06:45:00|11331.3|11330.7|11330.4|11329.5|11332.4|11331.8|11330|11329.2|149
1639032600000|2021-12-09 06:50:00|11330.3|11329.4|11329|11328.1|11330.6|11329.7|11328.5|11327.9|167
1639032900000|2021-12-09 06:55:00|11328.7|11327.8|11328.5|11327.6|11329.1|11328.4|11327.2|11326.6|243
1639033200000|2021-12-09 07:00:00|11328.7|11327.8|11328.3|11327.4|11329.8|11328.9|11328|11327.2|368
1639033500000|2021-12-09 07:05:00|11328.2|11327.3|11329.4|11328.5|11330.8|11330|11325.4|11324.8|683
1639033800000|2021-12-09 07:10:00|11329.5|11328.6|11327.3|11326.4|11331.4|11330.8|11326.6|11325.9|551
1639034100000|2021-12-09 07:15:00|11327.1|11326.2|11324.2|11323.3|11328.3|11327.5|11322.6|11321.9|502
1639034400000|2021-12-09 07:20:00|11324.1|11323.2|11328.5|11327.9|11328.5|11327.9|11322.5|11321.8|537
1639034700000|2021-12-09 07:25:00|11328.4|11327.8|11328.1|11327.2|11330.3|11329.6|11327|11326.4|503
1639035000000|2021-12-09 07:30:00|11328|11327.1|11323.4|11322.8|11328.1|11327.4|11322.4|11321.8|507
1639035300000|2021-12-09 07:35:00|11323.3|11322.7|11321.5|11320.6|11324|11323.4|11320.3|11319.7|314
1639035600000|2021-12-09 07:40:00|11321.4|11320.8|11322.4|11321.8|11322.9|11322.2|11319|11318.1|351
1639035900000|2021-12-09 07:45:00|11322.5|11321.6|11319.5|11318.6|11323.3|11322.7|11318.1|11317.3|355
1639036200000|2021-12-09 07:50:00|11319.4|11318.5|11322.1|11321.2|11322.6|11321.9|11317.5|11316.6|421
1639036500000|2021-12-09 07:55:00|11322.2|11321.3|11320.5|11319.9|11323.4|11322.8|11320.1|11319.2|502
1639036800000|2021-12-09 08:00:00|11320.6|11320|11324|11323.4|11324.8|11324.1|11319.9|11319.3|670
1639037100000|2021-12-09 08:05:00|11323.9|11323.3|11323.7|11322.8|11324.4|11323.8|11321.8|11321|517
1639037400000|2021-12-09 08:10:00|11323.8|11322.9|11324.6|11323.7|11325.6|11324.8|11322.8|11322.1|527
1639037700000|2021-12-09 08:15:00|11324.7|11323.8|11323|11322.1|11325.7|11324.9|11322.4|11321.7|371
1639038000000|2021-12-09 08:20:00|11323.1|11322.2|11325.2|11324.3|11325.7|11324.9|11322.4|11321.6|458
1639038300000|2021-12-09 08:25:00|11325.3|11324.4|11318.2|11317.3|11327.3|11326.5|11317.8|11317.1|484
1639038600000|2021-12-09 08:30:00|11318.1|11317.2|11318.8|11317.9|11322.9|11322.2|11318.1|11317.2|410
1639038900000|2021-12-09 08:35:00|11318.7|11318.1|11323|11322.1|11324.3|11323.6|11317.8|11317.1|449
1639039200000|2021-12-09 08:40:00|11323.1|11322.2|11321.7|11320.8|11324.1|11323.3|11321|11320.1|428
1639039500000|2021-12-09 08:45:00|11321.8|11320.9|11318.5|11317.6|11322.8|11322.1|11317|11316.1|555
1639039800000|2021-12-09 08:50:00|11318.3|11317.7|11319.9|11319|11322.8|11322.1|11318.1|11317.2|616
1639040100000|2021-12-09 08:55:00|11319.8|11319.2|11322.9|11322|11323.2|11322.3|11319.8|11319.2|487
1639040400000|2021-12-09 09:00:00|11322.8|11321.9|11318.9|11318.3|11324.3|11323.6|11317.6|11316.7|452
1639040700000|2021-12-09 09:05:00|11318.6|11318|11318.1|11317.5|11322.8|11322.1|11317.5|11316.7|601
1639041000000|2021-12-09 09:10:00|11318.4|11317.6|11319.4|11318.5|11320.4|11319.5|11317.4|11316.5|561
1639041300000|2021-12-09 09:15:00|11319.5|11318.6|11321.2|11320.6|11322.4|11321.7|11319.3|11318.4|411
1639041600000|2021-12-09 09:20:00|11321.1|11320.5|11316.7|11316.1|11321.3|11320.6|11316.4|11315.8|429
1639041900000|2021-12-09 09:25:00|11316.8|11316.2|11316.3|11315.4|11318.5|11317.6|11316|11315.4|393
1639042200000|2021-12-09 09:30:00|11316.4|11315.5|11317.7|11317.1|11318.4|11317.7|11315.9|11315.1|313
1639042500000|2021-12-09 09:35:00|11318|11317.4|11319|11318.1|11319.7|11319|11318|11317.2|414
1639042800000|2021-12-09 09:40:00|11318.9|11318|11319.5|11318.6|11319.8|11319|11316.8|11316.2|314
1639043100000|2021-12-09 09:45:00|11319.4|11318.5|11322.2|11321.3|11322.5|11321.8|11318.6|11317.7|373
1639043400000|2021-12-09 09:50:00|11321.6|11321|11320.1|11319.5|11322.2|11321.4|11319.1|11318.5|346
1639043700000|2021-12-09 09:55:00|11320.2|11319.6|11319.4|11318.8|11321.8|11321.1|11319.1|11318.4|417
1639044000000|2021-12-09 10:00:00|11319.5|11318.9|11319.8|11319.2|11320.6|11319.8|11318.1|11317.4|450
1639044300000|2021-12-09 10:05:00|11319.7|11319.1|11319.4|11318.8|11320.6|11319.8|11319|11318.3|293
1639044600000|2021-12-09 10:10:00|11319.6|11319|11320.6|11320|11321.4|11320.7|11319.4|11318.6|344
1639044900000|2021-12-09 10:15:00|11320.8|11320.2|11321.1|11320.5|11321.6|11320.7|11320.4|11319.7|370
1639045200000|2021-12-09 10:20:00|11321|11320.4|11323.2|11322.6|11324.1|11323.5|11320.7|11319.9|369
1639045500000|2021-12-09 10:25:00|11323.1|11322.5|11319.5|11318.6|11323.8|11323.1|11319.2|11318.3|373
1639045800000|2021-12-09 10:30:00|11319.3|11318.4|11315.1|11314.5|11319.3|11318.4|11313.3|11312.5|419
1639046100000|2021-12-09 10:35:00|11315|11314.4|11313.5|11312.9|11316.2|11315.4|11312.1|11311.3|405
1639046400000|2021-12-09 10:40:00|11313.6|11312.7|11312.8|11312.2|11315.1|11314.4|11311.2|11310.3|450
1639046700000|2021-12-09 10:45:00|11313|11312.4|11314.7|11314.1|11315.1|11314.5|11312.3|11311.6|440
1639047000000|2021-12-09 10:50:00|11314.6|11314|11313.6|11313|11315.8|11315.2|11313.2|11312.3|361
1639047300000|2021-12-09 10:55:00|11313.8|11313.2|11314.4|11313.5|11314.5|11313.6|11311.1|11310.2|436
1639047600000|2021-12-09 11:00:00|11314.3|11313.4|11317.6|11317|11318.9|11318.2|11314.3|11313.4|375
1639047900000|2021-12-09 11:05:00|11317.8|11316.9|11317.7|11317.1|11318.3|11317.6|11316.4|11315.6|376
1639048200000|2021-12-09 11:10:00|11317.6|11317|11318.5|11317.6|11318.8|11317.9|11313.6|11313|531
1639048500000|2021-12-09 11:15:00|11318.4|11317.8|11319.6|11319|11320.1|11319.3|11315.6|11314.9|627
1639048800000|2021-12-09 11:20:00|11319.7|11319.1|11318.3|11317.4|11320.3|11319.7|11316.5|11315.8|545
1639049100000|2021-12-09 11:25:00|11318.4|11317.5|11316.1|11315.5|11318.9|11318.2|11315.4|11314.5|490
1639049400000|2021-12-09 11:30:00|11316|11315.4|11319.8|11318.9|11319.9|11319.1|11314.9|11314|570
1639049700000|2021-12-09 11:35:00|11319.9|11319.2|11320.1|11319.5|11320.4|11319.8|11318.3|11317.7|426
1639050000000|2021-12-09 11:40:00|11320.2|11319.6|11320.5|11319.6|11323.2|11322.5|11319.5|11318.8|577
1639050300000|2021-12-09 11:45:00|11320.4|11319.8|11314.7|11314.1|11320.5|11319.8|11314.4|11313.7|495
1639050600000|2021-12-09 11:50:00|11314.6|11314|11315|11314.4|11316.9|11316.2|11312.9|11312.2|417
1639050900000|2021-12-09 11:55:00|11315.2|11314.3|11317.2|11316.6|11317.9|11317.3|11314.4|11313.7|419
1639051200000|2021-12-09 12:00:00|11317.1|11316.5|11310.8|11310.2|11317.2|11316.6|11310.6|11310|426
1639051500000|2021-12-09 12:05:00|11310.9|11310.3|11312.8|11312.2|11313.3|11312.6|11309.3|11308.7|538
1639051800000|2021-12-09 12:10:00|11312.9|11312.3|11312.2|11311.3|11314.7|11314|11311.7|11311|477
1639052100000|2021-12-09 12:15:00|11312.1|11311.5|11309.5|11308.6|11313.1|11312.5|11309.1|11308.3|461
1639052400000|2021-12-09 12:20:00|11309.6|11308.7|11312.2|11311.3|11313.8|11312.9|11309.4|11308.7|408
1639052700000|2021-12-09 12:25:00|11312|11311.4|11311.4|11310.5|11314|11313.4|11310.9|11310.1|484
1639053000000|2021-12-09 12:30:00|11311.3|11310.4|11312|11311.4|11313|11312.2|11310.5|11309.7|454
1639053300000|2021-12-09 12:35:00|11312.1|11311.5|11311.2|11310.6|11313.5|11312.8|11310.5|11309.6|369
1639053600000|2021-12-09 12:40:00|11311.1|11310.5|11314.2|11313.3|11314.9|11314.1|11311|11310.4|415
1639053900000|2021-12-09 12:45:00|11314.3|11313.4|11313.3|11312.4|11314.7|11314.1|11312|11311.2|549
1639054200000|2021-12-09 12:50:00|11313.4|11312.5|11313.3|11312.7|11315.5|11314.6|11313.2|11312.4|527
1639054500000|2021-12-09 12:55:00|11313.2|11312.6|11310.1|11309.5|11314.2|11313.6|11307.3|11306.5|628
1639054800000|2021-12-09 13:00:00|11310|11309.4|11310.8|11310.2|11313.9|11313.3|11308.9|11308.1|640
1639055100000|2021-12-09 13:05:00|11311.1|11310.4|11310.1|11309.2|11313.6|11313|11309.4|11308.8|595
1639055400000|2021-12-09 13:10:00|11310.2|11309.3|11310.7|11309.8|11312.4|11311.6|11309.2|11308.5|632
1639055700000|2021-12-09 13:15:00|11310.6|11310|11314.6|11313.7|11315.9|11315|11309.5|11308.7|519
1639056000000|2021-12-09 13:20:00|11314.9|11314|11319.4|11318.8|11319.6|11318.9|11313.5|11312.7|662
1639056300000|2021-12-09 13:25:00|11319.5|11318.9|11319.9|11317.1|11321.3|11320.5|11318.5|11317.1|565
1639056600000|2021-12-09 13:30:00|11319.5|11316.9|11313.8|11313.2|11319.5|11317.6|11311.3|11310.7|1091
1639056900000|2021-12-09 13:35:00|11313.9|11313.3|11320.2|11319.6|11320.5|11319.7|11313.9|11313.2|703
1639057200000|2021-12-09 13:40:00|11320.1|11319.5|11318.2|11317.3|11320.3|11319.7|11317.8|11317.2|522
1639057500000|2021-12-09 13:45:00|11318|11317.4|11315.6|11315|11318|11317.4|11313.1|11312.2|704
1639057800000|2021-12-09 13:50:00|11315.7|11315.1|11310.7|11309.8|11316.5|11315.9|11310.3|11309.7|665
1639058100000|2021-12-09 13:55:00|11310.5|11309.9|11317|11316.4|11317.1|11316.4|11309.7|11308.8|718
1639058400000|2021-12-09 14:00:00|11317.1|11316.2|11317.2|11316.6|11319.8|11319.1|11316|11315.2|639
1639058700000|2021-12-09 14:05:00|11317.1|11316.5|11314.2|11313.6|11319.2|11318.6|11314.2|11313.4|451
1639059000000|2021-12-09 14:10:00|11314.4|11313.5|11310.4|11309.5|11315|11314.4|11310.1|11309.4|481
1639059300000|2021-12-09 14:15:00|11310.6|11310|11311.1|11310.5|11311.6|11311|11309.1|11308.5|523
1639059600000|2021-12-09 14:20:00|11310.9|11310.3|11313.3|11312.7|11315.2|11314.4|11310.8|11310.2|723
1639059900000|2021-12-09 14:25:00|11313.6|11313|11311|11310.4|11313.6|11313|11308.7|11308.1|563
1639060200000|2021-12-09 14:30:00|11310.9|11310.3|11314.4|11313.5|11315.5|11314.7|11310.4|11309.6|719
1639060500000|2021-12-09 14:35:00|11314.5|11313.6|11312.8|11311.9|11314.5|11313.6|11309.8|11308.9|715
1639060800000|2021-12-09 14:40:00|11313.1|11312.2|11309.2|11308.3|11314.3|11313.6|11308.9|11308|677
1639061100000|2021-12-09 14:45:00|11309|11308.4|11302.3|11301.7|11309.3|11308.6|11301.8|11301|920
1639061400000|2021-12-09 14:50:00|11302.2|11301.6|11303.1|11302.2|11305.5|11304.9|11300.4|11299.8|702
1639061700000|2021-12-09 14:55:00|11303|11302.4|11302.6|11301.7|11305.4|11304.8|11300.6|11300|746
1639062000000|2021-12-09 15:00:00|11302.7|11302.1|11293.3|11292.4|11305.2|11304.3|11293|11292.1|824
1639062300000|2021-12-09 15:05:00|11293.5|11292.6|11296.8|11296.2|11297.7|11297|11292.6|11291.7|675
1639062600000|2021-12-09 15:10:00|11296.9|11296|11296|11295.1|11297.6|11297|11294|11293.4|601
1639062900000|2021-12-09 15:15:00|11295.8|11295.2|11291.2|11290.6|11295.8|11295.2|11291|11290.1|682
1639063200000|2021-12-09 15:20:00|11291.3|11290.4|11293.9|11293|11294.2|11293.6|11290.5|11289.8|585
1639063500000|2021-12-09 15:25:00|11294|11293.1|11290|11289.1|11294.2|11293.6|11289.1|11288.2|733
1639063800000|2021-12-09 15:30:00|11290.2|11289.3|11291.4|11290.8|11291.6|11291|11288.6|11287.9|715
1639064100000|2021-12-09 15:35:00|11291.5|11290.9|11288.6|11288|11292.6|11291.9|11288.4|11287.8|618
1639064400000|2021-12-09 15:40:00|11288.5|11287.9|11281.6|11281|11288.5|11287.9|11281.6|11280.9|805
1639064700000|2021-12-09 15:45:00|11281.9|11281.3|11282.9|11282.3|11285.3|11284.5|11279.4|11278.7|713
1639065000000|2021-12-09 15:50:00|11283.1|11282.5|11285.3|11284.4|11285.3|11284.4|11278.9|11278.3|734
1639065300000|2021-12-09 15:55:00|11285.4|11284.5|11284.6|11284|11287.6|11286.9|11281.9|11281.3|834
1639065600000|2021-12-09 16:00:00|11284.2|11283.6|11286.6|11286|11287.9|11287.1|11284|11283.4|807
1639065900000|2021-12-09 16:05:00|11286.8|11285.9|11289.2|11288.3|11289.2|11288.3|11284.7|11284.1|500
1639066200000|2021-12-09 16:10:00|11289.1|11288.5|11292.4|11291.8|11293.5|11292.9|11288|11287.2|596
1639066500000|2021-12-09 16:15:00|11292.3|11291.7|11286.6|11286|11292.4|11291.8|11286.5|11285.7|544
1639066800000|2021-12-09 16:20:00|11286.8|11286.2|11284.1|11283.5|11287.7|11287.1|11283.6|11282.9|629
1639067100000|2021-12-09 16:25:00|11284.2|11283.6|11280.8|11279.9|11284.2|11283.6|11278.7|11278.1|630
1639067400000|2021-12-09 16:30:00|11280.7|11280.1|11280.8|11280.2|11282.1|11281.3|11279.3|11278.7|597
1639067700000|2021-12-09 16:35:00|11281.1|11280.1|11280|11279.1|11283.2|11282.5|11279.7|11279|482
1639068000000|2021-12-09 16:40:00|11279.9|11279|11281.9|11281.3|11283.7|11283|11279.5|11278.9|435
1639068300000|2021-12-09 16:45:00|11282|11281.4|11283|11282.4|11283.8|11283.1|11281.3|11280.6|463
1639068600000|2021-12-09 16:50:00|11283.1|11282.5|11285.1|11284.5|11286.1|11285.2|11282.9|11282.2|450
1639068900000|2021-12-09 16:55:00|11284.9|11284.3|11285.7|11284.8|11286.7|11286|11284.4|11283.6|562
1639069200000|2021-12-09 17:00:00|11285.5|11284.9|11291.6|11291|11291.9|11291.1|11284.4|11283.8|425
1639069500000|2021-12-09 17:05:00|11291.7|11290.7|11288.3|11287.4|11291.8|11291.1|11288.1|11287.2|325
1639069800000|2021-12-09 17:10:00|11288.2|11287.3|11288.9|11288|11289.3|11288.6|11287.2|11286.3|294
1639070100000|2021-12-09 17:15:00|11288.8|11287.9|11289.4|11288.5|11290.9|11290.2|11287.7|11286.9|367
1639070400000|2021-12-09 17:20:00|11289.2|11288.3|11288.8|11288.2|11289.2|11288.6|11286.5|11285.8|340
1639070700000|2021-12-09 17:25:00|11288.6|11288|11290.7|11289.8|11291.2|11290.5|11288.3|11287.6|221
1639071000000|2021-12-09 17:30:00|11290.8|11289.9|11290.7|11290.1|11291.8|11290.9|11290.2|11289.4|266
1639071300000|2021-12-09 17:35:00|11290.8|11290.2|11290.3|11289.4|11290.9|11290.2|11289.1|11288.3|182
1639071600000|2021-12-09 17:40:00|11290.1|11289.5|11290.7|11289.8|11291.7|11290.9|11289.7|11289|258
1639071900000|2021-12-09 17:45:00|11290.6|11290|11293.3|11292.4|11295|11294.2|11290|11289.2|285
1639072200000|2021-12-09 17:50:00|11293.2|11292.3|11290.3|11289.4|11293.3|11292.4|11290.1|11289.3|314
1639072500000|2021-12-09 17:55:00|11290.2|11289.3|11290.2|11289.6|11292.2|11291.4|11289.5|11288.8|334
1639072800000|2021-12-09 18:00:00|11290.3|11289.7|11290.5|11289.6|11291.2|11290.5|11282.8|11281.9|790
1639073100000|2021-12-09 18:05:00|11290.6|11289.7|11285.7|11284.8|11291.5|11290.9|11285.7|11284.8|735
1639073400000|2021-12-09 18:10:00|11285.6|11285|11289|11288.1|11289.7|11288.9|11285.6|11285|614
1639073700000|2021-12-09 18:15:00|11288.9|11288|11286|11285.4|11289|11288.1|11285.5|11284.6|509
1639074000000|2021-12-09 18:20:00|11286.1|11285.5|11287.2|11286.6|11287.6|11287|11285.3|11284.5|452
1639074300000|2021-12-09 18:25:00|11287.3|11286.7|11289|11288.1|11290.1|11289.4|11287.3|11286.6|401
1639074600000|2021-12-09 18:30:00|11289.1|11288.2|11290|11289.1|11290.1|11289.4|11287.1|11286.4|404
1639074900000|2021-12-09 18:35:00|11290.1|11289.2|11289.9|11289|11290.3|11289.5|11289.2|11288.4|314
1639075200000|2021-12-09 18:40:00|11290|11289.1|11291.1|11290.2|11291.5|11290.6|11289.3|11288.5|341
1639075500000|2021-12-09 18:45:00|11291.2|11290.3|11291.2|11290.6|11291.8|11291|11289.5|11288.8|325
1639075800000|2021-12-09 18:50:00|11291.1|11290.5|11292.8|11292.2|11293.2|11292.3|11290.7|11289.9|283
1639076100000|2021-12-09 18:55:00|11292.9|11292.3|11294.1|11293.5|11294.5|11293.8|11292.6|11292|252
1639076400000|2021-12-09 19:00:00|11294.2|11293.6|11293.2|11292.6|11294.2|11293.6|11292.1|11291.5|326
1639076700000|2021-12-09 19:05:00|11293.3|11292.7|11293.7|11293.1|11294.6|11293.9|11293|11292.2|315
1639077000000|2021-12-09 19:10:00|11293.5|11292.9|11292.8|11292.2|11293.6|11293|11292.3|11291.7|215
1639077300000|2021-12-09 19:15:00|11292.9|11292.3|11291.8|11291.2|11293|11292.3|11291.7|11291.1|208
1639077600000|2021-12-09 19:20:00|11291.9|11291.3|11291.2|11290.6|11292.3|11291.7|11290.7|11290.1|237
1639077900000|2021-12-09 19:25:00|11291.3|11290.7|11290.4|11289.8|11292.2|11291.6|11289.9|11289.3|341
1639078200000|2021-12-09 19:30:00|11290.5|11289.9|11290.3|11289.7|11291.4|11290.7|11289.5|11288.9|223
1639078500000|2021-12-09 19:35:00|11290.2|11289.6|11290.3|11289.7|11290.8|11290|11289.5|11288.8|182
1639078800000|2021-12-09 19:40:00|11290.5|11289.9|11290.2|11289.6|11291.2|11290.4|11289.9|11289.2|216
1639079100000|2021-12-09 19:45:00|11290.3|11289.7|11292|11291.1|11292.1|11291.3|11289.9|11289.3|146
1639079400000|2021-12-09 19:50:00|11291.9|11291.3|11291.2|11290.6|11292.8|11292|11291|11290.1|272
1639079700000|2021-12-09 19:55:00|11291.5|11290.8|11287.6|11287|11291.9|11291.2|11287.4|11286.8|360
1639080000000|2021-12-09 20:00:00|11287.5|11286.9|11290.6|11290|11291.9|11291.1|11287.4|11286.6|381
1639080300000|2021-12-09 20:05:00|11290.7|11290.1|11290.8|11290.2|11291.8|11291|11290.3|11289.7|234
1639080600000|2021-12-09 20:10:00|11290.9|11290.3|11291.9|11291.3|11292.3|11291.7|11290.7|11289.8|222
1639080900000|2021-12-09 20:15:00|11292.1|11291.2|11293.4|11292.8|11294|11293.2|11292|11291.2|308
1639081200000|2021-12-09 20:20:00|11293.3|11292.7|11292.4|11291.8|11293.7|11293.1|11292.3|11291.7|225
1639081500000|2021-12-09 20:25:00|11292.3|11291.7|11292.2|11291.6|11292.6|11291.8|11291.1|11290.5|278
1639081800000|2021-12-09 20:30:00|11292.4|11291.5|11293.3|11292.7|11293.5|11292.8|11291.6|11291|262
1639082100000|2021-12-09 20:35:00|11293.4|11292.8|11293.2|11292.6|11293.8|11293.1|11292.7|11292.1|254
1639082400000|2021-12-09 20:40:00|11293.1|11292.5|11293.7|11293.1|11294|11293.2|11292.4|11291.8|209
1639082700000|2021-12-09 20:45:00|11293.9|11293|11295.2|11294.3|11295.2|11294.5|11292.7|11292.1|197
1639083000000|2021-12-09 20:50:00|11295.3|11294.4|11295.2|11294.6|11295.4|11294.7|11293.3|11292.7|215
1639083300000|2021-12-09 20:55:00|11295.3|11294.7|11294.9|11294.3|11296|11295.3|11294.5|11293.9|320
1639083600000|2021-12-09 21:00:00|11294.8|11293.9|11294.3|11293.4|11294.9|11294.2|11293|11292.3|224
1639083900000|2021-12-09 21:05:00|11294.4|11293.5|11292.5|11291.9|11294.4|11293.5|11292.3|11291.6|166
1639084200000|2021-12-09 21:10:00|11292.4|11291.8|11292.5|11291.9|11292.7|11292|11292.3|11291.6|65
1639084500000|2021-12-09 21:15:00|11292.6|11292|11290.7|11289.8|11292.6|11292|11290.4|11289.7|85
1639084800000|2021-12-09 21:20:00|11290.4|11289.5|11290.3|11289.4|11290.8|11290|11289.6|11288.8|100
1639085100000|2021-12-09 21:25:00|11290.4|11289.5|11291|11290.1|11291.6|11290.7|11290.2|11289.3|169
1639085400000|2021-12-09 21:30:00|11291.1|11290.2|11291.8|11290.9|11291.9|11291.1|11290.4|11289.6|143
1639085700000|2021-12-09 21:35:00|11291.9|11291|11291.6|11290.7|11291.9|11291|11291.1|11290.2|131
1639086000000|2021-12-09 21:40:00|11291.5|11290.6|11291.5|11290.6|11291.9|11291.2|11291|11290.1|106
1639086300000|2021-12-09 21:45:00|11291.4|11290.8|11291.5|11290.6|11291.9|11291|11291.1|11290.2|182
1639086600000|2021-12-09 21:50:00|11291.6|11290.7|11293.2|11292.3|11293.4|11292.5|11291.6|11290.7|165
1639086900000|2021-12-09 21:55:00|11293.3|11292.4|11294.1|11292.4|11294.5|11293.6|11293.2|11292.1|231
1639087200000|2021-12-09 22:00:00|11294.2|11292.3|11295.3|11290.9|11295.3|11292.5|11293.9|11290.7|68
1639087500000|2021-12-09 22:05:00|11294.9|11290.7|11294.2|11290|11295.3|11290.8|11293.2|11289|144
1639087800000|2021-12-09 22:10:00|11295|11289.1|11293.7|11286.7|11295.3|11290.7|11293.6|11286.6|241
1639088100000|2021-12-09 22:15:00|11294.8|11287.8|11294.6|11287.6|11295.8|11289.3|11293.6|11286.6|156
1639088400000|2021-12-09 22:20:00|11294.3|11287.3|11294.7|11288.2|11295.9|11289.3|11294.1|11287.1|230
1639088700000|2021-12-09 22:25:00|11294.8|11288.4|11295.3|11289|11295.7|11290.1|11294.2|11287.4|242
1639089000000|2021-12-09 22:30:00|11295.4|11288.7|11294.5|11290.1|11296|11290.7|11294.5|11287.8|290
1639089300000|2021-12-09 22:35:00|11294.6|11290.4|11295.1|11293|11297.6|11293.4|11294.2|11290.1|384
1639089600000|2021-12-09 22:40:00|11295.2|11293.1|11294.9|11292.9|11295.5|11293.7|11294.7|11292.6|214
1639089900000|2021-12-09 22:45:00|11295|11292.8|11295.4|11292.8|11295.6|11293.2|11294.6|11292.2|223
1639090200000|2021-12-09 22:50:00|11295.2|11292.7|11294.9|11292.5|11295.6|11293.1|11294.5|11292.3|180
1639090500000|2021-12-09 22:55:00|11294.8|11292.4|11294.8|11292|11295.2|11292.8|11294.1|11291|246
1639090800000|2021-12-09 23:00:00|11294.9|11292.2|11296.2|11295.3|11296.4|11295.4|11294.7|11292|296
1639091100000|2021-12-09 23:05:00|11296|11295.1|11295.5|11294.6|11296.2|11295.3|11295.2|11294.3|144
1639091400000|2021-12-09 23:10:00|11295.3|11294.4|11295.6|11294.7|11296.2|11295.3|11295.3|11294.4|106
1639091700000|2021-12-09 23:15:00|11295.7|11294.8|11297.9|11297|11298|11297.4|11295.6|11294.7|229
1639092000000|2021-12-09 23:20:00|11297.8|11296.9|11295.8|11294.9|11298.7|11297.8|11295.7|11294.8|201
1639092300000|2021-12-09 23:25:00|11295.9|11295|11296.3|11295.4|11296.7|11295.9|11295.8|11294.9|129
1639092600000|2021-12-09 23:30:00|11296.4|11295.5|11294.2|11293.3|11296.5|11295.6|11294.2|11293.3|188
1639092900000|2021-12-09 23:35:00|11294.3|11293.4|11295.2|11294.3|11295.8|11294.9|11294.2|11293.3|143
1639093200000|2021-12-09 23:40:00|11295.3|11294.4|11294.4|11293.5|11295.4|11294.5|11293.5|11292.6|225
1639093500000|2021-12-09 23:45:00|11294.3|11293.4|11293.3|11292.4|11294.4|11293.5|11293|11292.1|143
1639093800000|2021-12-09 23:50:00|11293.2|11292.3|11293.2|11292.3|11293.8|11293|11293.1|11292.2|87
1639094100000|2021-12-09 23:55:00|11293.1|11292.2|11294.2|11293.3|11294.3|11293.4|11293.1|11292.2|104
1639094400000|2021-12-10 00:00:00|11293.8|11292.9|11292.9|11292|11294.2|11293.3|11292.6|11291.7|200
1639094700000|2021-12-10 00:05:00|11293|11292.1|11293.7|11292.8|11294.1|11293.4|11292.7|11291.8|206
1639095000000|2021-12-10 00:10:00|11293.5|11292.6|11293.9|11293|11294.3|11293.6|11292.5|11291.7|181
1639095300000|2021-12-10 00:15:00|11293.8|11293.2|11294.5|11293.6|11294.9|11294.1|11293.6|11292.9|136
1639095600000|2021-12-10 00:20:00|11294.6|11293.7|11295.1|11294.2|11295.2|11294.4|11294.3|11293.6|125
1639095900000|2021-12-10 00:25:00|11295.2|11294.3|11295.3|11294.7|11295.6|11294.9|11294.8|11294|147
1639096200000|2021-12-10 00:30:00|11295.2|11294.6|11294.5|11293.9|11296.4|11295.7|11294.4|11293.8|176
1639096500000|2021-12-10 00:35:00|11295.1|11294.5|11295.5|11294.9|11296|11295.4|11295.1|11294.5|99
1639096800000|2021-12-10 00:40:00|11295.4|11294.8|11294.4|11293.8|11295.9|11295.2|11294.4|11293.8|84
1639097100000|2021-12-10 00:45:00|11294.3|11293.7|11293.3|11292.7|11294.4|11293.8|11293.3|11292.5|115
1639097400000|2021-12-10 00:50:00|11293.4|11292.8|11290.6|11289.7|11294|11293.2|11290.3|11289.6|285
1639097700000|2021-12-10 00:55:00|11290.8|11289.9|11289.4|11288.5|11291.2|11290.3|11288.6|11287.8|260
1639098000000|2021-12-10 01:00:00|11289.5|11288.6|11288.1|11287.5|11289.7|11289.1|11287.3|11286.7|274
1639098300000|2021-12-10 01:05:00|11288|11287.4|11290.8|11289.9|11293.2|11292.3|11287.7|11286.9|286
1639098600000|2021-12-10 01:10:00|11290.7|11290.1|11291.6|11290.7|11292.3|11291.4|11290.3|11289.7|271
1639098900000|2021-12-10 01:15:00|11291.7|11290.8|11291|11290.1|11291.8|11290.9|11288.2|11287.3|347
1639099200000|2021-12-10 01:20:00|11291.1|11290.4|11294|11293.1|11294|11293.1|11291|11290.3|272
1639099500000|2021-12-10 01:25:00|11294.1|11293.2|11294.3|11293.4|11295.1|11294.5|11293.5|11292.7|187
1639099800000|2021-12-10 01:30:00|11294.4|11293.5|11294|11293.1|11296|11295.3|11293.2|11292.5|250
1639100100000|2021-12-10 01:35:00|11293.8|11292.9|11295.2|11294.6|11295.8|11294.9|11292.4|11291.7|242
1639100400000|2021-12-10 01:40:00|11295.3|11294.4|11294.8|11293.9|11296.4|11295.8|11294.2|11293.6|279
1639100700000|2021-12-10 01:45:00|11294.7|11293.8|11297.3|11296.4|11297.7|11296.8|11294.1|11293.3|306
1639101000000|2021-12-10 01:50:00|11297.4|11296.5|11296.3|11295.4|11297.5|11296.6|11295.5|11294.7|236
1639101300000|2021-12-10 01:55:00|11296.4|11295.5|11297.4|11296.5|11297.4|11296.7|11296.2|11295.3|185
1639101600000|2021-12-10 02:00:00|11297.2|11296.6|11298|11297.1|11298.6|11297.9|11296.5|11295.9|192
1639101900000|2021-12-10 02:05:00|11298.1|11297.2|11298.1|11297.5|11298.7|11298|11297.6|11296.8|176
1639102200000|2021-12-10 02:10:00|11298|11297.4|11298|11297.4|11298.8|11298|11297.5|11296.8|211
1639102500000|2021-12-10 02:15:00|11298.1|11297.5|11298.1|11297.2|11298.7|11298|11296.9|11296|225
1639102800000|2021-12-10 02:20:00|11298|11297.1|11297.3|11296.7|11298.1|11297.4|11296.4|11295.6|232
1639103100000|2021-12-10 02:25:00|11297.2|11296.6|11296.9|11296.3|11297.7|11296.9|11296.5|11295.7|163
1639103400000|2021-12-10 02:30:00|11297|11296.4|11295.9|11295.3|11297.1|11296.4|11295.2|11294.5|176
1639103700000|2021-12-10 02:35:00|11296|11295.4|11297|11296.4|11297.1|11296.5|11295.9|11295.2|134
1639104000000|2021-12-10 02:40:00|11296.9|11296.3|11296.5|11295.9|11297.1|11296.4|11296.3|11295.7|126
1639104300000|2021-12-10 02:45:00|11296.6|11296|11296.8|11296.2|11297.1|11296.5|11296|11295.2|189
1639104600000|2021-12-10 02:50:00|11296.9|11296.3|11298.5|11297.9|11298.6|11298|11296.8|11295.9|170
1639104900000|2021-12-10 02:55:00|11298.6|11298|11302|11301.4|11302|11301.4|11298.6|11298|343
1639105200000|2021-12-10 03:00:00|11302.1|11301.5|11299.9|11299.3|11302.1|11301.5|11298.8|11298.1|235
1639105500000|2021-12-10 03:05:00|11299.7|11299.1|11299.1|11298.5|11300|11299.4|11298.9|11298.2|122
1639105800000|2021-12-10 03:10:00|11299|11298.4|11299.2|11298.6|11299.4|11298.7|11298.2|11297.6|160
1639106100000|2021-12-10 03:15:00|11299.3|11298.4|11299.1|11298.5|11299.5|11298.9|11298.4|11297.8|168
1639106400000|2021-12-10 03:20:00|11299|11298.4|11300|11299.4|11300.2|11299.4|11298.9|11298.3|208
1639106700000|2021-12-10 03:25:00|11299.9|11299.3|11300.3|11299.4|11300.4|11299.7|11299.5|11298.7|157
1639107000000|2021-12-10 03:30:00|11300.2|11299.6|11300|11299.4|11300.7|11299.8|11299.4|11298.7|213
1639107300000|2021-12-10 03:35:00|11300.1|11299.5|11299.6|11298.7|11300.8|11300.1|11299.4|11298.6|178
1639107600000|2021-12-10 03:40:00|11299.5|11298.6|11298.6|11298|11299.8|11299.1|11298.3|11297.7|138
1639107900000|2021-12-10 03:45:00|11298.7|11298.1|11298.3|11297.7|11299.7|11298.8|11298.2|11297.5|174
1639108200000|2021-12-10 03:50:00|11298.4|11297.8|11299.2|11298.6|11299.3|11298.6|11297.7|11297|146
1639108500000|2021-12-10 03:55:00|11299.1|11298.5|11298.7|11298.1|11299.2|11298.6|11298.6|11297.9|109
1639108800000|2021-12-10 04:00:00|11298.6|11298|11297.9|11297.3|11298.6|11298|11297.5|11296.9|140
1639109100000|2021-12-10 04:05:00|11298|11297.4|11296.3|11295.4|11298|11297.4|11295.9|11295.3|125
1639109400000|2021-12-10 04:10:00|11296.4|11295.5|11296.3|11295.7|11297.7|11296.8|11295.9|11295.1|132
1639109700000|2021-12-10 04:15:00|11296.4|11295.8|11297.6|11296.7|11298.2|11297.3|11296.3|11295.6|139
1639110000000|2021-12-10 04:20:00|11297.7|11296.8|11297.5|11296.9|11297.9|11297.1|11297.2|11296.3|183
1639110300000|2021-12-10 04:25:00|11297.4|11296.8|11297.2|11296.6|11297.8|11297.1|11297|11296.4|142
1639110600000|2021-12-10 04:30:00|11297.3|11296.7|11297.6|11297|11298.1|11297.5|11297|11296.3|143
1639110900000|2021-12-10 04:35:00|11297.9|11297.2|11297.6|11297|11298.3|11297.6|11297.5|11296.9|106
1639111200000|2021-12-10 04:40:00|11297.7|11297.1|11298|11297.1|11298.2|11297.3|11297.2|11296.5|129
1639111500000|2021-12-10 04:45:00|11298.1|11297.2|11298.4|11297.8|11298.8|11298.2|11297.7|11296.9|145
1639111800000|2021-12-10 04:50:00|11298.3|11297.7|11297.7|11296.8|11298.9|11298.1|11297.6|11296.7|116
1639112100000|2021-12-10 04:55:00|11297.6|11296.7|11299.7|11298.8|11299.7|11298.8|11297.1|11296.4|173
1639112400000|2021-12-10 05:00:00|11299.5|11298.6|11298.5|11297.6|11299.6|11298.9|11298|11297.4|130
1639112700000|2021-12-10 05:05:00|11298.6|11297.7|11299|11298.1|11299.1|11298.2|11297.7|11297.1|150
1639113000000|2021-12-10 05:10:00|11299.1|11298.2|11298.8|11298.2|11299.5|11298.9|11298.1|11297.4|155
1639113300000|2021-12-10 05:15:00|11298.9|11298.3|11298.1|11297.5|11298.9|11298.3|11297.8|11297.2|84
1639113600000|2021-12-10 05:20:00|11298|11297.4|11299|11298.4|11299.2|11298.4|11297.9|11297.3|114
1639113900000|2021-12-10 05:25:00|11299.1|11298.5|11299.4|11298.8|11299.6|11299|11298.8|11298.1|133
1639114200000|2021-12-10 05:30:00|11299.3|11298.7|11300.8|11299.9|11301.2|11300.4|11299.1|11298.5|140
1639114500000|2021-12-10 05:35:00|11300.6|11300|11300.6|11300|11301.3|11300.7|11300.5|11299.7|124
1639114800000|2021-12-10 05:40:00|11300.7|11299.8|11299.7|11299.1|11300.7|11300.1|11299|11298.4|141
1639115100000|2021-12-10 05:45:00|11299.6|11299|11301.6|11301|11301.8|11301.1|11299.6|11299|169
1639115400000|2021-12-10 05:50:00|11301.7|11301.1|11302.6|11302|11303.4|11302.6|11301.6|11300.8|307
1639115700000|2021-12-10 05:55:00|11302.5|11301.9|11295.3|11294.4|11303.4|11302.6|11295.2|11294.4|639
1639116000000|2021-12-10 06:00:00|11295.4|11294.5|11300.7|11299.8|11301.6|11300.8|11295.4|11294.5|418
1639116300000|2021-12-10 06:05:00|11300.6|11299.7|11298.7|11297.8|11300.8|11300|11298.3|11297.5|187
1639116600000|2021-12-10 06:10:00|11298.8|11297.9|11298.7|11297.8|11299|11298.1|11297.1|11296.2|232
1639116900000|2021-12-10 06:15:00|11298.8|11297.9|11298.5|11297.6|11299.2|11298.5|11298|11297.2|176
1639117200000|2021-12-10 06:20:00|11298.6|11297.7|11300.1|11299.2|11300.2|11299.3|11297.5|11296.9|197
1639117500000|2021-12-10 06:25:00|11300|11299.1|11297.9|11297|11300.1|11299.2|11297.9|11297|169
1639117800000|2021-12-10 06:30:00|11298|11297.1|11298.3|11297.4|11298.8|11298.1|11297.1|11296.3|225
1639118100000|2021-12-10 06:35:00|11298.4|11297.5|11297.9|11297|11299.5|11298.7|11297.8|11296.9|234
1639118400000|2021-12-10 06:40:00|11297.8|11296.9|11298.4|11297.8|11299.2|11298.6|11296.9|11296.2|319
1639118700000|2021-12-10 06:45:00|11298.5|11297.9|11299.4|11298.8|11299.5|11298.9|11298.2|11297.3|231
1639119000000|2021-12-10 06:50:00|11299.2|11298.6|11297.3|11296.7|11299.9|11299.3|11297.3|11296.7|287
1639119300000|2021-12-10 06:55:00|11297.4|11296.8|11298.4|11297.2|11298.9|11297.5|11295.6|11294.9|272
1639119600000|2021-12-10 07:00:00|11298.5|11297.1|11297.9|11297|11298.6|11297.9|11295.9|11295.1|369
1639119900000|2021-12-10 07:05:00|11298|11297.1|11293.3|11292.7|11298|11297.1|11293|11292.2|400
1639120200000|2021-12-10 07:10:00|11293.5|11292.9|11291.2|11290.3|11293.6|11292.9|11289.5|11288.6|550
1639120500000|2021-12-10 07:15:00|11291.1|11290.2|11289.7|11289.1|11292|11291.3|11289.2|11288.5|384
1639120800000|2021-12-10 07:20:00|11289.8|11288.9|11287.9|11287.3|11289.9|11289.2|11287.3|11286.5|403
1639121100000|2021-12-10 07:25:00|11288|11287.4|11290.6|11289.7|11291|11290.4|11287.6|11286.9|390
1639121400000|2021-12-10 07:30:00|11290.3|11289.9|11290.1|11289.2|11290.7|11290.1|11289|11288.3|336
1639121700000|2021-12-10 07:35:00|11290|11289.5|11286.7|11286.1|11290.7|11290.1|11286.7|11286|399
1639122000000|2021-12-10 07:40:00|11286.8|11286.2|11288.6|11287.7|11289.1|11288.3|11286.8|11286.2|360
1639122300000|2021-12-10 07:45:00|11288.5|11287.6|11291.2|11290.3|11291.7|11290.9|11287.7|11286.9|323
1639122600000|2021-12-10 07:50:00|11291.3|11290.4|11291.3|11290.7|11293.7|11293|11290.5|11289.7|410
1639122900000|2021-12-10 07:55:00|11291.5|11290.9|11294.6|11293.7|11295.2|11294.3|11291.2|11290.3|408
1639123200000|2021-12-10 08:00:00|11294.7|11293.8|11292.3|11291.4|11295.3|11294.4|11292.1|11291.4|678
1639123500000|2021-12-10 08:05:00|11292.2|11291.3|11296.2|11295.6|11296.3|11295.6|11290|11289.3|564
1639123800000|2021-12-10 08:10:00|11296.1|11295.5|11297|11296.1|11297.5|11296.7|11293.5|11292.8|593
1639124100000|2021-12-10 08:15:00|11296.9|11296|11295.3|11294.7|11297.6|11296.9|11293.2|11292.6|541
1639124400000|2021-12-10 08:20:00|11295.4|11294.8|11295.6|11294.7|11295.8|11295.2|11293.5|11292.8|475
1639124700000|2021-12-10 08:25:00|11295.7|11294.8|11289.2|11288.3|11295.7|11295|11288.6|11288|422
1639125000000|2021-12-10 08:30:00|11289.1|11288.2|11293.7|11292.8|11295|11294.4|11287.4|11286.8|593
1639125300000|2021-12-10 08:35:00|11293.6|11293|11289.9|11289.3|11293.6|11293|11288.9|11288.2|523
1639125600000|2021-12-10 08:40:00|11290|11289.4|11289|11288.1|11290.3|11289.7|11286.9|11286.2|408
1639125900000|2021-12-10 08:45:00|11288.9|11288.4|11288.6|11288|11289.1|11288.4|11285|11284.3|488
1639126200000|2021-12-10 08:50:00|11288.5|11287.9|11286.4|11285.8|11289.7|11289|11285.2|11284.5|561
1639126500000|2021-12-10 08:55:00|11286.3|11285.7|11286.2|11285.3|11289.2|11288.3|11286.1|11285.2|459
1639126800000|2021-12-10 09:00:00|11286.3|11285.4|11284.7|11283.8|11286.4|11285.5|11283.7|11282.9|489
1639127100000|2021-12-10 09:05:00|11284.8|11283.9|11285.9|11285.3|11288.1|11287.3|11284.5|11283.8|414
1639127400000|2021-12-10 09:10:00|11286|11285.1|11286.5|11285.9|11288.6|11288|11285.3|11284.6|360
1639127700000|2021-12-10 09:15:00|11286.7|11285.8|11285.9|11285|11288|11287.2|11285.3|11284.6|438
1639128000000|2021-12-10 09:20:00|11285.8|11284.9|11285.8|11284.9|11287.1|11286.4|11284.8|11283.9|348
1639128300000|2021-12-10 09:25:00|11285.9|11285|11286.2|11285.6|11288|11287.2|11284.6|11283.9|380
1639128600000|2021-12-10 09:30:00|11286.4|11285.5|11281.3|11280.7|11287.7|11286.9|11280.8|11280.2|376
1639128900000|2021-12-10 09:35:00|11281.4|11280.8|11284.7|11284.1|11285|11284.3|11281|11280.4|353
1639129200000|2021-12-10 09:40:00|11284.6|11284|11281.9|11281.3|11285.4|11284.5|11281.4|11280.7|437
1639129500000|2021-12-10 09:45:00|11282.1|11281.2|11283.4|11282.8|11284.4|11283.7|11281.6|11281|419
1639129800000|2021-12-10 09:50:00|11283.2|11282.6|11282.8|11281.9|11285.4|11284.6|11281.1|11280.4|455
1639130100000|2021-12-10 09:55:00|11282.9|11282|11282.7|11281.8|11284.4|11283.6|11281.1|11280.3|377
1639130400000|2021-12-10 10:00:00|11282.6|11281.7|11281.7|11280.8|11283.1|11282.2|11281|11280.3|395
1639130700000|2021-12-10 10:05:00|11281.5|11280.9|11281.4|11280.8|11282.2|11281.5|11280.3|11279.7|318
1639131000000|2021-12-10 10:10:00|11281.6|11280.7|11280.6|11279.7|11281.7|11281.1|11278.7|11277.8|333
1639131300000|2021-12-10 10:15:00|11280.4|11279.8|11279.8|11279.2|11280.8|11280.1|11278.5|11277.6|378
1639131600000|2021-12-10 10:20:00|11279.9|11279.3|11281.2|11280.6|11281.8|11281.1|11279.7|11279.1|324
1639131900000|2021-12-10 10:25:00|11281.1|11280.3|11275.8|11275.2|11281.4|11280.7|11274.3|11273.6|430
1639132200000|2021-12-10 10:30:00|11275.9|11275.3|11274.6|11273.7|11275.9|11275.3|11272.3|11271.5|456
1639132500000|2021-12-10 10:35:00|11274.5|11273.6|11272.3|11271.4|11274.7|11273.8|11272.1|11271.2|386
1639132800000|2021-12-10 10:40:00|11272.4|11271.5|11271.8|11270.9|11273.6|11272.7|11271.7|11270.9|322
1639133100000|2021-12-10 10:45:00|11271.9|11271|11267.7|11267.1|11271.9|11271.2|11265.4|11264.8|508
1639133400000|2021-12-10 10:50:00|11267.6|11267|11268.8|11268.2|11269.5|11268.9|11266.4|11265.8|451
1639133700000|2021-12-10 10:55:00|11268.9|11267.9|11269.1|11268.2|11272|11271.1|11268.1|11267.3|455
1639134000000|2021-12-10 11:00:00|11268.8|11267.9|11268.7|11267.8|11269.7|11269|11267.1|11266.3|526
1639134300000|2021-12-10 11:05:00|11268.8|11267.9|11270.9|11270|11271|11270.4|11267.7|11266.9|376
1639134600000|2021-12-10 11:10:00|11270.8|11270.2|11272.1|11271.5|11274.4|11273.6|11269.2|11268.6|509
1639134900000|2021-12-10 11:15:00|11272.2|11271.6|11274.1|11273.5|11274.2|11273.6|11271.5|11270.8|387
1639135200000|2021-12-10 11:20:00|11274.2|11273.6|11273.6|11273|11274.7|11274.1|11271.8|11271.2|387
1639135500000|2021-12-10 11:25:00|11273.5|11272.9|11269.4|11268.5|11273.6|11273|11268|11267.3|392
1639135800000|2021-12-10 11:30:00|11269.5|11268.6|11268|11267.4|11270.5|11269.7|11267.4|11266.6|362
1639136100000|2021-12-10 11:35:00|11267.9|11267.3|11269.4|11268.5|11269.9|11269|11267.3|11266.7|352
1639136400000|2021-12-10 11:40:00|11269.5|11268.6|11270.7|11269.8|11271.9|11271.3|11268.3|11267.7|352
1639136700000|2021-12-10 11:45:00|11270.8|11269.9|11270.6|11270|11271.9|11271.2|11269.2|11268.6|324
1639137000000|2021-12-10 11:50:00|11270.7|11270.1|11269.9|11269.3|11270.9|11270.1|11268.9|11268.2|267
1639137300000|2021-12-10 11:55:00|11270|11269.4|11268|11267.4|11270.5|11269.9|11267.3|11266.7|362
1639137600000|2021-12-10 12:00:00|11267.9|11267.3|11270.4|11269.8|11270.8|11270.2|11267.8|11267.2|357
1639137900000|2021-12-10 12:05:00|11270.5|11269.9|11274.2|11273.3|11274.4|11273.8|11270.4|11269.8|424
1639138200000|2021-12-10 12:10:00|11274.3|11273.4|11275.6|11275|11276.7|11276.1|11274.1|11273.3|321
1639138500000|2021-12-10 12:15:00|11275.7|11275.1|11274|11273.4|11276|11275.4|11273.7|11273.1|308
1639138800000|2021-12-10 12:20:00|11273.9|11273.3|11272.4|11271.8|11274.3|11273.7|11271.4|11270.8|357
1639139100000|2021-12-10 12:25:00|11272.5|11271.9|11273.4|11272.8|11274.1|11273.5|11271.8|11271.2|321
1639139400000|2021-12-10 12:30:00|11273.5|11272.9|11274|11273.4|11274.2|11273.6|11270.6|11270|320
1639139700000|2021-12-10 12:35:00|11274.1|11273.5|11274|11273.4|11274.8|11274.2|11272.6|11272|307
1639140000000|2021-12-10 12:40:00|11274.2|11273.6|11277.2|11276.3|11277.5|11276.6|11273.4|11272.8|485
1639140300000|2021-12-10 12:45:00|11277.1|11276.2|11275.5|11274.9|11277.4|11276.6|11275.4|11274.8|409
1639140600000|2021-12-10 12:50:00|11275.4|11274.8|11276.6|11276|11276.7|11276.1|11275.4|11274.8|290
1639140900000|2021-12-10 12:55:00|11276.5|11275.9|11279.7|11279.1|11279.7|11279.1|11276.1|11275.5|584
1639141200000|2021-12-10 13:00:00|11279.5|11278.9|11275.1|11274.5|11280.2|11279.6|11275|11274.4|507
1639141500000|2021-12-10 13:05:00|11275.2|11274.2|11276.2|11275.3|11277.2|11276.6|11273.6|11272.7|489
1639141800000|2021-12-10 13:10:00|11276.4|11275.6|11273.1|11272.5|11278.5|11277.9|11272.9|11272.1|533
1639142100000|2021-12-10 13:15:00|11273.4|11272.8|11274.5|11273.9|11275|11274.3|11273.4|11272.7|486
1639142400000|2021-12-10 13:20:00|11274.4|11273.8|11272.3|11271.4|11274.8|11274.1|11269|11268.3|573
1639142700000|2021-12-10 13:25:00|11272.2|11271.6|11270.1|11265.6|11272.7|11271.9|11267.7|11265.6|747
1639143000000|2021-12-10 13:30:00|11270.4|11265.7|11306.4|11305.5|11310.2|11309.2|11269.4|11265.7|2152
1639143300000|2021-12-10 13:35:00|11306.1|11305.2|11293.6|11292.7|11308.3|11307.6|11293.6|11292.7|1336
1639143600000|2021-12-10 13:40:00|11293.5|11292.9|11279.8|11278.9|11297.3|11296.4|11279.2|11278.1|1363
1639143900000|2021-12-10 13:45:00|11279.9|11279|11286.1|11285.2|11288|11287.1|11277.6|11276.7|1116
1639144200000|2021-12-10 13:50:00|11286|11285.1|11285.1|11284.2|11290.6|11289.9|11284.7|11283.8|887
1639144500000|2021-12-10 13:55:00|11285.2|11284.3|11294|11293.1|11298.4|11297.5|11283.4|11282.6|1072
1639144800000|2021-12-10 14:00:00|11293.9|11293|11297.3|11296.4|11302.1|11301.2|11290.4|11289.4|1334
1639145100000|2021-12-10 14:05:00|11297.2|11296.3|11290.2|11289.3|11298.3|11297.4|11285.9|11285.3|1124
1639145400000|2021-12-10 14:10:00|11290|11289.4|11292.7|11291.8|11296.5|11295.6|11289.7|11288.9|826
1639145700000|2021-12-10 14:15:00|11292.6|11291.7|11288.5|11287.9|11293.1|11292.4|11287.4|11286.8|685
1639146000000|2021-12-10 14:20:00|11288.3|11287.7|11280.3|11279.7|11288.3|11287.7|11279.9|11279.2|838
1639146300000|2021-12-10 14:25:00|11280.4|11279.8|11282.6|11282|11283.8|11283.2|11280.2|11279.3|673
1639146600000|2021-12-10 14:30:00|11282.5|11281.7|11278.5|11277.9|11282.8|11282.2|11276.3|11275.7|905
1639146900000|2021-12-10 14:35:00|11278.6|11278|11281.2|11280.6|11282.5|11281.9|11276.2|11275.4|701
1639147200000|2021-12-10 14:40:00|11281|11280.4|11278.5|11277.9|11282.9|11282.2|11277.3|11276.7|842
1639147500000|2021-12-10 14:45:00|11278.7|11277.8|11272.3|11271.4|11279.1|11278.5|11270.4|11269.8|787
1639147800000|2021-12-10 14:50:00|11272.2|11271.3|11280.9|11280|11281.7|11280.9|11270.7|11269.9|918
1639148100000|2021-12-10 14:55:00|11280.8|11279.9|11287|11285.7|11288.8|11288|11280|11279.2|916
1639148400000|2021-12-10 15:00:00|11286.9|11285.5|11294.5|11293.6|11294.5|11293.6|11284.1|11283.3|1128
1639148700000|2021-12-10 15:05:00|11294.4|11293.5|11301|11300.1|11302|11301.1|11290.1|11289.2|1129
1639149000000|2021-12-10 15:10:00|11301.1|11300.2|11304.4|11303.5|11305.1|11304.2|11297|11296.2|895
1639149300000|2021-12-10 15:15:00|11304.3|11303.4|11305.1|11304.5|11307.4|11306.8|11302.3|11301.4|858
1639149600000|2021-12-10 15:20:00|11305.2|11304.6|11299.6|11299|11306.6|11305.9|11299.3|11298.5|762
1639149900000|2021-12-10 15:25:00|11299.7|11299.1|11303.4|11302.5|11304.2|11303.4|11297.1|11296.2|749
1639150200000|2021-12-10 15:30:00|11303.3|11302.4|11295.1|11294.2|11304.8|11304.1|11294.6|11293.9|866
1639150500000|2021-12-10 15:35:00|11295|11294.1|11295|11294.4|11298.5|11297.7|11291|11290.2|892
1639150800000|2021-12-10 15:40:00|11295.1|11294.5|11297.4|11296.8|11298.9|11298.1|11295.1|11294.4|810
1639151100000|2021-12-10 15:45:00|11297.3|11296.7|11301.5|11300.6|11302.2|11301.6|11297.2|11296.6|695
1639151400000|2021-12-10 15:50:00|11301.3|11300.4|11301.4|11300.8|11303.5|11302.6|11299.7|11299.1|691
1639151700000|2021-12-10 15:55:00|11301.6|11300.7|11301.9|11301.3|11305.9|11305.3|11300.3|11299.5|870
1639152000000|2021-12-10 16:00:00|11302|11301.4|11303|11302.4|11305.5|11304.9|11300.9|11300|792
1639152300000|2021-12-10 16:05:00|11303.2|11302.6|11305.2|11304.6|11306|11305.4|11302.8|11302.2|600
1639152600000|2021-12-10 16:10:00|11305.3|11304.7|11313.6|11312.7|11314.9|11314|11305.2|11304.6|811
1639152900000|2021-12-10 16:15:00|11313.5|11312.6|11313.4|11312.8|11315.3|11314.7|11311.8|11311.2|628
1639153200000|2021-12-10 16:20:00|11313.3|11312.7|11313.7|11313.1|11315.1|11314.3|11312.3|11311.7|558
1639153500000|2021-12-10 16:25:00|11313.6|11313|11315.7|11315.1|11317.9|11317.3|11313.1|11312.4|685
1639153800000|2021-12-10 16:30:00|11315.8|11315.2|11314.1|11313.5|11317|11316.3|11313.9|11313.2|499
1639154100000|2021-12-10 16:35:00|11314.4|11313.8|11315.6|11315|11316.2|11315.4|11313.5|11312.7|608
1639154400000|2021-12-10 16:40:00|11315.7|11315.1|11321.5|11320.6|11322.1|11321.2|11315.6|11314.8|601
1639154700000|2021-12-10 16:45:00|11321.6|11320.7|11321.6|11320.7|11323.5|11322.9|11320.3|11319.7|671
1639155000000|2021-12-10 16:50:00|11321.7|11320.8|11317.3|11316.7|11324.4|11323.7|11317|11316.4|608
1639155300000|2021-12-10 16:55:00|11317.4|11316.8|11312.5|11311.9|11317.7|11317|11311.2|11310.3|663
1639155600000|2021-12-10 17:00:00|11313.1|11312.5|11311.4|11310.5|11314.9|11314.2|11311.2|11310.4|642
1639155900000|2021-12-10 17:05:00|11311.5|11310.6|11314.7|11314.1|11315.3|11314.4|11311.1|11310.3|465
1639156200000|2021-12-10 17:10:00|11314.6|11314|11317.9|11317|11318.6|11318|11314.4|11313.7|373
1639156500000|2021-12-10 17:15:00|11317.8|11317.2|11318.1|11317.5|11321.2|11320.6|11316.6|11316|429
1639156800000|2021-12-10 17:20:00|11318.3|11317.7|11314.7|11314.1|11318.5|11317.9|11314.6|11313.8|391
1639157100000|2021-12-10 17:25:00|11314.6|11314|11316.1|11315.5|11316.3|11315.6|11312.9|11312.3|308
1639157400000|2021-12-10 17:30:00|11316|11315.4|11319.1|11318.5|11319.3|11318.6|11315.2|11314.3|303
1639157700000|2021-12-10 17:35:00|11319.2|11318.6|11319.8|11319.2|11322.1|11321.3|11318.7|11318.1|323
1639158000000|2021-12-10 17:40:00|11319.9|11319.3|11319.4|11318.8|11321.7|11321|11318.8|11318|377
1639158300000|2021-12-10 17:45:00|11319.5|11318.9|11320.8|11320.2|11321.5|11320.8|11318.4|11317.6|344
1639158600000|2021-12-10 17:50:00|11320.7|11320.1|11318|11317.1|11320.7|11320.1|11317.5|11316.9|264
1639158900000|2021-12-10 17:55:00|11318.1|11317.2|11319.3|11318.4|11319.6|11318.9|11316.1|11315.5|261
1639159200000|2021-12-10 18:00:00|11319.1|11318.5|11319.4|11318.8|11320.1|11319.5|11318.3|11317.6|315
1639159500000|2021-12-10 18:05:00|11319.1|11318.5|11321.7|11321.1|11321.7|11321.1|11318.3|11317.7|245
1639159800000|2021-12-10 18:10:00|11321.6|11321|11322.2|11321.6|11323|11322.4|11321.3|11320.7|205
1639160100000|2021-12-10 18:15:00|11322.1|11321.5|11322.6|11322|11323.3|11322.6|11321.5|11320.9|210
1639160400000|2021-12-10 18:20:00|11322.7|11322.1|11322|11321.4|11323.2|11322.6|11322|11321.4|178
1639160700000|2021-12-10 18:25:00|11322.1|11321.5|11320.1|11319.5|11322.1|11321.5|11319.8|11319.2|198
1639161000000|2021-12-10 18:30:00|11320|11319.4|11319.5|11318.9|11320|11319.4|11318.5|11317.9|213
1639161300000|2021-12-10 18:35:00|11319.6|11319|11319.2|11318.6|11322.4|11321.6|11319|11318.3|197
1639161600000|2021-12-10 18:40:00|11319.1|11318.5|11318|11317.1|11319.3|11318.7|11317.8|11317.1|202
1639161900000|2021-12-10 18:45:00|11318.1|11317.4|11315.5|11314.9|11318.1|11317.5|11315.3|11314.7|255
1639162200000|2021-12-10 18:50:00|11315.6|11315|11315.7|11315.1|11318.2|11317.6|11315.5|11314.9|216
1639162500000|2021-12-10 18:55:00|11315.6|11315|11315.6|11315|11316|11315.4|11314.5|11313.9|218
1639162800000|2021-12-10 19:00:00|11315.5|11314.9|11316.7|11316.1|11317.3|11316.7|11315.5|11314.9|195
1639163100000|2021-12-10 19:05:00|11316.6|11316|11314.9|11314.3|11317.3|11316.6|11314.9|11314.1|165
1639163400000|2021-12-10 19:10:00|11314.8|11314.2|11313.4|11312.8|11314.8|11314.2|11313.2|11312.5|207
1639163700000|2021-12-10 19:15:00|11313.3|11312.7|11312.7|11312.1|11313.5|11312.9|11311.4|11310.8|170
1639164000000|2021-12-10 19:20:00|11312.6|11312|11311.1|11310.5|11312.7|11312.1|11310.5|11309.9|170
1639164300000|2021-12-10 19:25:00|11311|11310.4|11310.5|11309.9|11312.1|11311.5|11310.4|11309.8|179
1639164600000|2021-12-10 19:30:00|11310.6|11310|11313.2|11312.6|11313.8|11312.9|11310.6|11310|176
1639164900000|2021-12-10 19:35:00|11313.3|11312.7|11314.7|11314.1|11314.7|11314.1|11313.3|11312.7|154
1639165200000|2021-12-10 19:40:00|11314.6|11314|11313.5|11312.9|11314.8|11314.2|11313.3|11312.7|124
1639165500000|2021-12-10 19:45:00|11313.4|11312.8|11311.1|11310.2|11314.3|11313.6|11310.6|11310|172
1639165800000|2021-12-10 19:50:00|11311.2|11310.3|11311.2|11310.6|11311.8|11311.1|11310.9|11310.1|175
1639166100000|2021-12-10 19:55:00|11311.1|11310.5|11311.7|11310.8|11311.8|11311|11310.2|11309.5|240
1639166400000|2021-12-10 20:00:00|11311.6|11311|11312.3|11311.4|11313.6|11312.7|11311|11310.2|355
1639166700000|2021-12-10 20:05:00|11312.1|11311.5|11312|11311.4|11312.3|11311.7|11311.9|11311.2|116
1639167000000|2021-12-10 20:10:00|11312.1|11311.5|11313.5|11312.9|11314.1|11313.5|11312|11311.4|119
1639167300000|2021-12-10 20:15:00|11313.6|11313|11312.2|11311.6|11313.7|11313.1|11311.1|11310.5|162
1639167600000|2021-12-10 20:20:00|11312.3|11311.7|11312.2|11311.6|11312.4|11311.8|11311.8|11311.2|80
1639167900000|2021-12-10 20:25:00|11312.3|11311.7|11313.5|11312.9|11313.9|11313.2|11311.9|11311.2|176
1639168200000|2021-12-10 20:30:00|11313.4|11312.8|11312.7|11312.1|11313.5|11312.9|11312.7|11312.1|183
1639168500000|2021-12-10 20:35:00|11312.8|11312.2|11313.1|11312.5|11313.7|11313|11312.5|11311.9|139
1639168800000|2021-12-10 20:40:00|11313|11312.4|11315.6|11315|11315.8|11315.2|11313|11312.4|213
1639169100000|2021-12-10 20:45:00|11315.7|11314.8|11315.8|11315.2|11316.9|11316.2|11314.7|11314|211
1639169400000|2021-12-10 20:50:00|11315.7|11315.1|11315.7|11315.1|11316.1|11315.5|11315.2|11314.6|163
1639169700000|2021-12-10 20:55:00|11315.8|11314.9|11317.6|11317|11318.8|11318.1|11315.6|11314.9|322
1639170000000|2021-12-10 21:00:00|11317.8|11316.9|11317.6|11316.7|11318.9|11318|11316.7|11315.8|427
1639170300000|2021-12-10 21:05:00|11317.5|11316.6|11316.8|11315.9|11318|11317.1|11316.6|11315.7|186
1639170600000|2021-12-10 21:10:00|11316.9|11316|11316.3|11315.4|11316.9|11316.1|11316.2|11315.4|59
1639170900000|2021-12-10 21:15:00|11315.8|11315.2|11316.2|11315.3|11316.6|11315.7|11315.6|11314.7|196
1639171200000|2021-12-10 21:20:00|11316.1|11315.2|11316.8|11315.9|11318.1|11317.2|11316|11315.2|144
1639171500000|2021-12-10 21:25:00|11316.7|11315.8|11317.5|11316.9|11318.4|11317.5|11316.6|11315.7|171
1639171800000|2021-12-10 21:30:00|11317.8|11317.1|11318.6|11317.7|11320|11319.2|11317.4|11316.8|138
1639172100000|2021-12-10 21:35:00|11318.7|11317.8|11318|11317.1|11319.5|11318.6|11317.8|11316.9|187
1639172400000|2021-12-10 21:40:00|11318.1|11317.2|11317.8|11316.9|11318.2|11317.3|11317.3|11316.4|95
1639172700000|2021-12-10 21:45:00|11317.7|11316.8|11317.2|11316.3|11318.1|11317.2|11316.7|11315.8|183
1639173000000|2021-12-10 21:50:00|11317.1|11316.2|11317.3|11316.4|11317.7|11316.8|11315.9|11315|179
1639173300000|2021-12-10 21:55:00|11317.1|11316.2|11317.4|11316.5|11319.1|11318|11315.2|11312.8|258
1639342800000|2021-12-12 21:00:00|11320.3|11307.3|11320.3|11307.3|11320.3|11307.3|11313.7|11300.7|5
1639343100000|2021-12-12 21:05:00|11321.9|11308.9|11321.5|11312.3|11324.5|11312.3|11321.5|11308.9|11
1639343400000|2021-12-12 21:10:00|11325.6|11312.6|11313.7|11300.7|11325.6|11312.6|11313.7|11300.7|14
1639343700000|2021-12-12 21:15:00|11320.3|11307.3|11319.5|11306.5|11325.1|11312.1|11313.7|11300.7|15
1639344000000|2021-12-12 21:20:00|11313.7|11300.7|11325.1|11312.1|11325.1|11312.1|11313.7|11300.7|21
1639344300000|2021-12-12 21:25:00|11315.2|11302.2|11314.6|11301.6|11323.9|11313.5|11310.5|11297.5|42
1639344600000|2021-12-12 21:30:00|11314.7|11301.7|11321.7|11308.7|11323.6|11313.8|11314.7|11301.7|61
1639344900000|2021-12-12 21:35:00|11316.2|11303.2|11316.2|11303.2|11322.1|11314.4|11316.2|11303.2|37
1639345200000|2021-12-12 21:40:00|11317.9|11304.9|11321.6|11309.5|11322.1|11310.1|11316.2|11303.2|33
1639345500000|2021-12-12 21:45:00|11319.6|11306.6|11319.7|11306.7|11322.1|11309.2|11316.2|11303.2|20
1639345800000|2021-12-12 21:50:00|11319.8|11306.8|11321.8|11308.8|11322.1|11309.1|11316.2|11303.2|18
1639346100000|2021-12-12 21:55:00|11323.5|11310.5|11322.7|11310.1|11323.5|11310.5|11319|11306|9
1639346400000|2021-12-12 22:00:00|11322.6|11310|11314.3|11307.3|11322.6|11311.9|11313.2|11303.2|109
1639346700000|2021-12-12 22:05:00|11316.4|11309.4|11317.9|11310.9|11319.4|11312.4|11313.2|11306.2|180
1639347000000|2021-12-12 22:10:00|11316.5|11309.5|11312.4|11305.4|11319|11312|11307.9|11300.9|164
1639347300000|2021-12-12 22:15:00|11314.7|11307.7|11316.8|11309.8|11317.7|11310.7|11309.9|11302.9|78
1639347600000|2021-12-12 22:20:00|11310.8|11303.8|11315.5|11308.5|11317.5|11310.5|11309.9|11302.9|104
1639347900000|2021-12-12 22:25:00|11314.6|11307.6|11315.3|11308.3|11317.5|11310.5|11310.2|11303.2|85
1639348200000|2021-12-12 22:30:00|11316.1|11309.1|11313.5|11306.5|11317.1|11310.1|11311.5|11304.5|396
1639348500000|2021-12-12 22:35:00|11313.6|11306.6|11314.6|11307.6|11315.1|11308.8|11312.7|11306.1|166
1639348800000|2021-12-12 22:40:00|11314.7|11307.7|11314.5|11308.4|11316.1|11310|11313.3|11307.3|157
1639349100000|2021-12-12 22:45:00|11313.4|11308.3|11313.2|11309.5|11314.8|11310.5|11312.3|11307.3|108
1639349400000|2021-12-12 22:50:00|11313.5|11309.6|11313.4|11310.3|11315.5|11310.5|11312.3|11307.3|253
1639349700000|2021-12-12 22:55:00|11313.6|11310.2|11314.8|11309.3|11315.4|11312.1|11312.4|11308.3|233
1639350000000|2021-12-12 23:00:00|11314.4|11309.8|11314.1|11311.5|11315.9|11313.4|11312.7|11308.9|678
1639350300000|2021-12-12 23:05:00|11314|11311.4|11313.9|11312|11314.4|11313|11312.9|11310.8|401
1639350600000|2021-12-12 23:10:00|11314|11312.1|11315.9|11314.8|11316.4|11315.3|11314|11312|282
1639350900000|2021-12-12 23:15:00|11316|11314.7|11316.5|11315.6|11316.9|11315.9|11315.8|11314.7|195
1639351200000|2021-12-12 23:20:00|11316.6|11315.7|11317.3|11316.4|11317.6|11316.7|11316.5|11315.5|230
1639351500000|2021-12-12 23:25:00|11317.2|11316.3|11319.3|11318.4|11319.3|11318.4|11317.2|11316.3|155
1639351800000|2021-12-12 23:30:00|11319.4|11318.5|11319.1|11318.5|11319.9|11319|11318.5|11317.8|169
1639352100000|2021-12-12 23:35:00|11319.3|11318.4|11319.4|11318.5|11319.7|11318.9|11317.9|11317|190
1639352400000|2021-12-12 23:40:00|11319.5|11318.8|11317.8|11316.9|11319.5|11318.8|11317.3|11316.4|205
1639352700000|2021-12-12 23:45:00|11317.7|11316.8|11315.5|11314.6|11317.9|11317.1|11315.5|11314.6|229
1639353000000|2021-12-12 23:50:00|11315.4|11314.5|11310.5|11309.6|11315.4|11314.5|11310.3|11309.4|253
1639353300000|2021-12-12 23:55:00|11310.6|11309.7|11311.3|11310.4|11312.1|11311.2|11310.4|11309.5|159
1639353600000|2021-12-13 00:00:00|11311.2|11310.3|11312|11311.4|11312.6|11311.7|11309.7|11308.8|309
1639353900000|2021-12-13 00:05:00|11311.8|11311.2|11312.2|11311.6|11313|11312.2|11311.3|11310.5|161
1639354200000|2021-12-13 00:10:00|11312.1|11311.5|11314.1|11313.5|11314.5|11313.7|11312.1|11311.5|215
1639354500000|2021-12-13 00:15:00|11314.3|11313.4|11312.3|11311.4|11314.5|11313.8|11312.1|11311.4|165
1639354800000|2021-12-13 00:20:00|11312.2|11311.6|11312.4|11311.5|11312.8|11312.2|11311.6|11310.8|191
1639355100000|2021-12-13 00:25:00|11312.3|11311.4|11312.8|11311.9|11312.8|11312.2|11311.6|11311|137
1639355400000|2021-12-13 00:30:00|11312.7|11311.8|11312|11311.4|11312.8|11312.1|11311.5|11310.9|121
1639355700000|2021-12-13 00:35:00|11312.1|11311.5|11312.4|11311.5|11312.5|11311.8|11311.5|11310.9|136
1639356000000|2021-12-13 00:40:00|11312.1|11311.4|11312.2|11311.6|11312.2|11311.6|11311|11310.3|134
1639356300000|2021-12-13 00:45:00|11312.1|11311.5|11312|11311.4|11312.5|11311.8|11311.7|11311.1|80
1639356600000|2021-12-13 00:50:00|11312.1|11311.5|11308.8|11307.9|11312.1|11311.5|11308.7|11307.9|181
1639356900000|2021-12-13 00:55:00|11308.4|11307.8|11308.7|11308.1|11309.8|11309.2|11308.2|11307.6|176
1639357200000|2021-12-13 01:00:00|11308.8|11308.2|11311.1|11310.5|11311.4|11310.8|11308.8|11308|153
1639357500000|2021-12-13 01:05:00|11311|11310.4|11308.4|11307.8|11311.3|11310.7|11308.2|11307.6|197
1639357800000|2021-12-13 01:10:00|11308.3|11307.7|11307.8|11306.9|11309.3|11308.7|11307.8|11306.9|147
1639358100000|2021-12-13 01:15:00|11307.9|11307|11310.7|11310.1|11311.2|11310.6|11307.6|11306.8|212
1639358400000|2021-12-13 01:20:00|11310.8|11310.2|11310.2|11309.3|11311.7|11311.1|11309.6|11309|210
1639358700000|2021-12-13 01:25:00|11310|11309.4|11310.8|11310.2|11311.3|11310.7|11309.4|11308.8|233
1639359000000|2021-12-13 01:30:00|11310.7|11310.1|11311.6|11311|11312.1|11311.5|11310.2|11309.6|151
1639359300000|2021-12-13 01:35:00|11311.7|11311.1|11311.7|11311.1|11311.9|11311.3|11311.2|11310.6|150
1639359600000|2021-12-13 01:40:00|11311.8|11311.2|11313.3|11312.7|11313.4|11312.8|11311.7|11311|194
1639359900000|2021-12-13 01:45:00|11313.2|11312.6|11312.8|11312.2|11313.7|11312.9|11312.2|11311.4|204
1639360200000|2021-12-13 01:50:00|11312.9|11312.3|11306.7|11305.8|11313|11312.4|11305.7|11304.8|302
1639360500000|2021-12-13 01:55:00|11306.8|11305.9|11305.8|11305.2|11307.3|11306.5|11303.2|11302.3|388
1639360800000|2021-12-13 02:00:00|11305.9|11305|11304.6|11304|11306|11305.1|11304.3|11303.6|257
1639361100000|2021-12-13 02:05:00|11304.7|11304.1|11304.8|11304.2|11306.2|11305.6|11303.8|11303.1|273
1639361400000|2021-12-13 02:10:00|11304.9|11304.3|11304.1|11303.5|11305|11304.3|11303.9|11303|164
1639361700000|2021-12-13 02:15:00|11303.9|11303.3|11303.7|11303.1|11304.7|11303.9|11303.4|11302.8|126
1639362000000|2021-12-13 02:20:00|11303.6|11303|11301.9|11301.3|11303.9|11303.3|11301.6|11300.8|197
1639362300000|2021-12-13 02:25:00|11302.2|11301.6|11302.9|11302.3|11303.4|11302.8|11301.6|11301|231
1639362600000|2021-12-13 02:30:00|11302.8|11302.2|11299.8|11299.2|11302.8|11302.2|11299.8|11299.2|239
1639362900000|2021-12-13 02:35:00|11299.9|11299.3|11299|11298.1|11299.9|11299.3|11298.1|11297.2|306
1639363200000|2021-12-13 02:40:00|11298.9|11298|11297.8|11297.2|11300.2|11299.6|11297.7|11296.9|245
1639363500000|2021-12-13 02:45:00|11297.7|11297.1|11297.8|11296.9|11298.5|11297.7|11297.4|11296.8|120
1639363800000|2021-12-13 02:50:00|11297.7|11296.8|11298.8|11298.2|11298.8|11298.2|11297.6|11296.8|155
1639364100000|2021-12-13 02:55:00|11298.7|11298.1|11295.6|11295|11298.8|11298.2|11295.5|11294.8|279
1639364400000|2021-12-13 03:00:00|11295.5|11294.9|11295.4|11294.8|11295.9|11295.3|11294.1|11293.3|256
1639364700000|2021-12-13 03:05:00|11295.5|11294.9|11297.2|11296.6|11297.3|11296.7|11294.8|11294.2|238
1639365000000|2021-12-13 03:10:00|11297.5|11296.9|11297.5|11296.9|11298.3|11297.7|11296.5|11295.9|284
1639365300000|2021-12-13 03:15:00|11297.6|11296.7|11296.2|11295.6|11297.7|11297.1|11296.1|11295.4|168
1639365600000|2021-12-13 03:20:00|11296.4|11295.8|11296.6|11296|11297.5|11296.9|11296.2|11295.5|125
1639365900000|2021-12-13 03:25:00|11296.7|11296.1|11297.8|11296.9|11298.1|11297.5|11296.6|11295.9|105
1639366200000|2021-12-13 03:30:00|11297.7|11296.8|11297.4|11296.8|11297.8|11296.9|11296.6|11295.8|147
1639366500000|2021-12-13 03:35:00|11297.3|11296.7|11297.7|11297.1|11297.8|11297.2|11296.3|11295.5|147
1639366800000|2021-12-13 03:40:00|11297.8|11297.2|11298.4|11297.8|11298.6|11298|11297.7|11297.1|133
1639367100000|2021-12-13 03:45:00|11298.5|11297.9|11298.5|11297.9|11298.5|11297.9|11297.6|11296.8|152
1639367400000|2021-12-13 03:50:00|11298.4|11297.8|11298.5|11297.9|11298.8|11298.2|11298|11297.4|109
1639367700000|2021-12-13 03:55:00|11298.4|11297.8|11298.4|11297.8|11298.8|11298.2|11298.2|11297.6|78
1639368000000|2021-12-13 04:00:00|11298.3|11297.7|11298.8|11298.2|11299.2|11298.6|11297.7|11297.1|128
1639368300000|2021-12-13 04:05:00|11298.7|11298.1|11299.3|11298.7|11299.7|11299|11298.5|11297.9|120
1639368600000|2021-12-13 04:10:00|11299.2|11298.6|11298.8|11298.2|11299.6|11299|11298.2|11297.6|127
1639368900000|2021-12-13 04:15:00|11298.6|11298|11298|11297.4|11299.4|11298.7|11297.7|11297|151
1639369200000|2021-12-13 04:20:00|11298.3|11297.7|11297.7|11297.1|11298.6|11297.9|11297.4|11296.8|156
1639369500000|2021-12-13 04:25:00|11297.8|11297.2|11297.1|11296.5|11297.8|11297.2|11297|11296.4|105
1639369800000|2021-12-13 04:30:00|11297|11296.4|11295.7|11295.1|11297.2|11296.6|11295|11294.2|176
1639370100000|2021-12-13 04:35:00|11295.5|11294.9|11294.6|11294|11296.2|11295.4|11294.5|11293.8|121
1639370400000|2021-12-13 04:40:00|11294.5|11293.9|11293.6|11293|11295|11294.4|11292.9|11292.3|180
1639370700000|2021-12-13 04:45:00|11293.5|11292.9|11293.4|11292.8|11294.1|11293.5|11292.6|11292|183
1639371000000|2021-12-13 04:50:00|11293.5|11292.9|11295.1|11294.5|11295.2|11294.6|11293.1|11292.5|185
1639371300000|2021-12-13 04:55:00|11295.2|11294.6|11295.1|11294.5|11295.3|11294.6|11294.2|11293.6|164
1639371600000|2021-12-13 05:00:00|11295.3|11294.4|11296|11295.4|11296.7|11296.1|11294.7|11294.1|221
1639371900000|2021-12-13 05:05:00|11295.9|11295.3|11296.1|11295.5|11296.5|11295.9|11295.8|11295.2|111
1639372200000|2021-12-13 05:10:00|11296.2|11295.6|11296.1|11295.5|11296.4|11295.7|11296|11295.4|90
1639372500000|2021-12-13 05:15:00|11296.2|11295.6|11297|11296.4|11298|11297.4|11296.1|11295.5|117
1639372800000|2021-12-13 05:20:00|11296.9|11296.3|11298.2|11297.6|11298.2|11297.6|11296.9|11296.3|104
1639373100000|2021-12-13 05:25:00|11298.1|11297.5|11299.2|11298.6|11299.4|11298.8|11298|11297.4|151
1639373400000|2021-12-13 05:30:00|11299|11298.4|11298.7|11297.8|11299.1|11298.5|11297.7|11297.1|196
1639373700000|2021-12-13 05:35:00|11298.6|11297.7|11298.3|11297.4|11298.7|11298|11297.6|11297|114
1639374000000|2021-12-13 05:40:00|11298.4|11297.5|11299.5|11298.9|11299.7|11299.1|11298.2|11297.4|147
1639374300000|2021-12-13 05:45:00|11299.6|11299|11298.4|11297.8|11300.2|11299.6|11298.4|11297.8|199
1639374600000|2021-12-13 05:50:00|11298.3|11297.7|11298.7|11297.8|11298.8|11298.1|11297.7|11297.1|183
1639374900000|2021-12-13 05:55:00|11298.5|11297.9|11297.6|11297|11298.8|11298|11297.4|11296.8|244
1639375200000|2021-12-13 06:00:00|11297.7|11297.1|11297.2|11296.3|11298.2|11297.4|11296.1|11295.4|148
1639375500000|2021-12-13 06:05:00|11297.1|11296.2|11296.1|11295.2|11297.9|11297.2|11295.9|11295.1|135
1639375800000|2021-12-13 06:10:00|11296|11295.1|11295.2|11294.6|11296.2|11295.3|11294.8|11294.1|157
1639376100000|2021-12-13 06:15:00|11295.3|11294.7|11292.7|11291.8|11295.8|11294.9|11292.6|11291.7|142
1639376400000|2021-12-13 06:20:00|11292.8|11291.9|11291.7|11291.1|11293.2|11292.5|11291.6|11291|226
1639376700000|2021-12-13 06:25:00|11291.5|11290.9|11291|11290.4|11292.3|11291.7|11290.8|11290|224
1639377000000|2021-12-13 06:30:00|11290.9|11290.3|11288.3|11287.7|11291.3|11290.4|11287.8|11287.2|359
1639377300000|2021-12-13 06:35:00|11288.4|11287.5|11289.1|11288.5|11289.2|11288.6|11286.6|11285.7|302
1639377600000|2021-12-13 06:40:00|11289|11288.4|11289|11288.4|11290.5|11289.7|11288.4|11287.8|202
1639377900000|2021-12-13 06:45:00|11289.1|11288.5|11286.7|11286.1|11289.2|11288.5|11286.1|11285.5|258
1639378200000|2021-12-13 06:50:00|11286.9|11286|11287.6|11286.7|11287.9|11287.3|11286.6|11285.9|207
1639378500000|2021-12-13 06:55:00|11287.5|11286.6|11285.7|11284.8|11287.6|11287|11285.3|11284.7|234
1639378800000|2021-12-13 07:00:00|11285.9|11285.1|11285.9|11285|11288.4|11287.7|11284.3|11283.7|493
1639379100000|2021-12-13 07:05:00|11285.7|11285.1|11284.6|11284|11286.2|11285.6|11284.2|11283.6|381
1639379400000|2021-12-13 07:10:00|11284.7|11284.1|11285.9|11285|11286.2|11285.6|11284.3|11283.7|311
1639379700000|2021-12-13 07:15:00|11285.7|11285.1|11288.2|11287.3|11288.3|11287.6|11285.5|11284.9|348
1639380000000|2021-12-13 07:20:00|11288|11287.4|11287.6|11287|11288.6|11287.9|11284.5|11283.8|399
1639380300000|2021-12-13 07:25:00|11287.7|11287.1|11289.3|11288.4|11289.4|11288.6|11287.2|11286.3|298
1639380600000|2021-12-13 07:30:00|11289.2|11288.3|11287.8|11287.2|11289.5|11288.6|11286.2|11285.6|426
1639380900000|2021-12-13 07:35:00|11288.2|11287.6|11287.9|11287.3|11289.2|11288.6|11287.7|11287|350
1639381200000|2021-12-13 07:40:00|11287.8|11287.2|11287.7|11286.8|11288.3|11287.7|11286.3|11285.7|311
1639381500000|2021-12-13 07:45:00|11287.6|11286.7|11289.5|11288.9|11290.4|11289.8|11287.1|11286.5|269
1639381800000|2021-12-13 07:50:00|11289.4|11288.8|11289.7|11289.1|11292.1|11291.2|11289.2|11288.6|284
1639382100000|2021-12-13 07:55:00|11289.8|11289.2|11290.9|11290|11291.6|11290.8|11288.6|11288|427
1639382400000|2021-12-13 08:00:00|11291.1|11290.2|11288.6|11287.7|11291.2|11290.5|11287.8|11287.2|635
1639382700000|2021-12-13 08:05:00|11288.7|11287.8|11288.9|11288.3|11290.7|11289.8|11286.6|11285.9|416
1639383000000|2021-12-13 08:10:00|11289|11288.4|11292.9|11292.3|11293.4|11292.7|11289|11288.4|546
1639383300000|2021-12-13 08:15:00|11293|11292.4|11288.9|11288.3|11293.1|11292.5|11288.5|11287.9|367
1639383600000|2021-12-13 08:20:00|11288.8|11288.2|11286.7|11285.8|11290|11289.4|11286|11285.2|425
1639383900000|2021-12-13 08:25:00|11286.6|11285.7|11288.4|11287.8|11290.3|11289.5|11286.6|11285.7|423
1639384200000|2021-12-13 08:30:00|11288.3|11287.7|11285.3|11284.4|11289.5|11288.9|11284.9|11284.2|517
1639384500000|2021-12-13 08:35:00|11285.2|11284.3|11281.6|11281|11285.4|11284.7|11281.2|11280.6|534
1639384800000|2021-12-13 08:40:00|11281.5|11280.9|11281.5|11280.9|11282.9|11282.2|11280.5|11279.9|472
1639385100000|2021-12-13 08:45:00|11281.4|11280.8|11278.4|11277.8|11282.4|11281.8|11278.4|11277.8|397
1639385400000|2021-12-13 08:50:00|11278.2|11277.6|11275.4|11274.8|11278.3|11277.6|11275.4|11274.8|522
1639385700000|2021-12-13 08:55:00|11275.3|11274.7|11274.7|11273.8|11276.6|11276|11274.4|11273.8|363
1639386000000|2021-12-13 09:00:00|11274.8|11273.9|11275.2|11274.6|11275.7|11275.1|11272.7|11272|491
1639386300000|2021-12-13 09:05:00|11275.1|11274.5|11272.6|11272|11275.6|11274.8|11272.3|11271.7|333
1639386600000|2021-12-13 09:10:00|11272.4|11271.8|11271.2|11270.6|11274.7|11274.1|11270.4|11269.8|540
1639386900000|2021-12-13 09:15:00|11271.1|11270.5|11270.3|11269.7|11273.2|11272.6|11269.8|11269.2|563
1639387200000|2021-12-13 09:20:00|11270.2|11269.6|11268.3|11267.4|11270.4|11269.8|11266.3|11265.6|583
1639387500000|2021-12-13 09:25:00|11268.2|11267.6|11263.9|11263|11268.6|11268|11260.5|11259.7|663
1639387800000|2021-12-13 09:30:00|11263.8|11263.2|11265.6|11265|11266.9|11266.3|11262.8|11262.2|514
1639388100000|2021-12-13 09:35:00|11265.4|11264.8|11264.8|11263.9|11266.1|11265.5|11263.4|11262.7|455
1639388400000|2021-12-13 09:40:00|11264.7|11263.8|11267.1|11266.5|11268|11267.1|11264.4|11263.8|378
1639388700000|2021-12-13 09:45:00|11267.2|11266.6|11267.2|11266.6|11268.1|11267.5|11266.3|11265.7|361
1639389000000|2021-12-13 09:50:00|11267.3|11266.7|11267.3|11266.7|11268|11267.4|11266.2|11265.4|312
1639389300000|2021-12-13 09:55:00|11267.4|11266.5|11268.8|11267.9|11269|11268.4|11265.7|11265|408
1639389600000|2021-12-13 10:00:00|11268.7|11267.8|11270|11269.1|11271.9|11271.3|11268.4|11267.7|372
1639389900000|2021-12-13 10:05:00|11269.9|11269|11273|11272.4|11273|11272.4|11268.8|11268|420
1639390200000|2021-12-13 10:10:00|11272.9|11272.3|11269.4|11268.8|11273.3|11272.6|11268.5|11267.9|398
1639390500000|2021-12-13 10:15:00|11269.5|11268.9|11270.5|11269.9|11270.8|11270.2|11268.7|11268.1|384
1639390800000|2021-12-13 10:20:00|11270.6|11270|11267|11266.4|11270.8|11270.1|11266.3|11265.7|420
1639391100000|2021-12-13 10:25:00|11266.9|11266.3|11268.8|11268.2|11269.3|11268.5|11266.3|11265.7|426
1639391400000|2021-12-13 10:30:00|11268.9|11268.3|11267|11266.4|11269.1|11268.5|11266.2|11265.6|419
1639391700000|2021-12-13 10:35:00|11266.7|11266.1|11264.3|11263.4|11267.4|11266.6|11262.9|11262.1|454
1639392000000|2021-12-13 10:40:00|11264.4|11263.5|11266.7|11265.8|11267.7|11266.9|11264.4|11263.5|424
1639392300000|2021-12-13 10:45:00|11266.6|11265.7|11264.6|11263.7|11266.9|11266.1|11263.8|11263.2|392
1639392600000|2021-12-13 10:50:00|11264.5|11263.9|11266.3|11265.7|11266.7|11266|11264.5|11263.8|462
1639392900000|2021-12-13 10:55:00|11266.2|11265.6|11271.2|11270.3|11271.3|11270.7|11266|11265.4|403
1639393200000|2021-12-13 11:00:00|11271|11270.4|11265.7|11264.8|11271|11270.4|11264.6|11263.7|493
1639393500000|2021-12-13 11:05:00|11265.6|11264.7|11267.1|11266.5|11267.3|11266.6|11263.9|11263|428
1639393800000|2021-12-13 11:10:00|11267.5|11266.9|11271.3|11270.4|11271.3|11270.5|11266.3|11265.7|424
1639394100000|2021-12-13 11:15:00|11271.2|11270.3|11268.2|11267.6|11271.2|11270.3|11267.1|11266.2|414
1639394400000|2021-12-13 11:20:00|11268.3|11267.7|11272.9|11272.3|11272.9|11272.3|11268.2|11267.6|422
1639394700000|2021-12-13 11:25:00|11272.5|11272|11276.8|11276.2|11276.8|11276.2|11272.4|11271.8|480
1639395000000|2021-12-13 11:30:00|11277|11276.1|11277|11276.4|11278|11277.4|11276|11275.4|380
1639395300000|2021-12-13 11:35:00|11276.9|11276.3|11279|11278.4|11279.1|11278.5|11276.2|11275.6|319
1639395600000|2021-12-13 11:40:00|11279.2|11278.6|11274.2|11273.6|11279.6|11278.9|11274|11273.1|378
1639395900000|2021-12-13 11:45:00|11274|11273.4|11279.6|11279|11279.8|11279.2|11274|11273.4|464
1639396200000|2021-12-13 11:50:00|11279.5|11278.9|11275.2|11274.6|11280.1|11279.5|11274.4|11273.8|423
1639396500000|2021-12-13 11:55:00|11275.5|11274.9|11274.5|11273.9|11275.8|11275.1|11273.9|11273.3|353
1639396800000|2021-12-13 12:00:00|11274.4|11273.8|11273.4|11272.8|11276.6|11276|11273|11272.4|437
1639397100000|2021-12-13 12:05:00|11273.5|11272.9|11275.9|11275.3|11277.3|11276.7|11273|11272.4|511
1639397400000|2021-12-13 12:10:00|11275.8|11275.2|11278.3|11277.4|11280.4|11279.8|11275.2|11274.6|426
1639397700000|2021-12-13 12:15:00|11278.1|11277.2|11278.8|11278.2|11280.2|11279.6|11277.2|11276.3|465
1639398000000|2021-12-13 12:20:00|11278.9|11278.3|11279.8|11279.2|11280.8|11280.2|11278.8|11278.2|378
1639398300000|2021-12-13 12:25:00|11279.9|11279.3|11280.8|11280.2|11282.8|11281.9|11279.9|11279.3|389
1639398600000|2021-12-13 12:30:00|11280.7|11280.1|11286.5|11285.9|11287.3|11286.7|11280.7|11280.1|509
1639398900000|2021-12-13 12:35:00|11286.6|11285.7|11287.7|11287.1|11288.3|11287.7|11285.4|11284.8|350
1639399200000|2021-12-13 12:40:00|11287.6|11287|11287.2|11286.6|11288.3|11287.7|11285.4|11284.8|399
1639399500000|2021-12-13 12:45:00|11287.4|11286.8|11286.4|11285.8|11288|11287.4|11285|11284.4|450
1639399800000|2021-12-13 12:50:00|11286.5|11285.9|11282.2|11281.6|11286.6|11286|11281.3|11280.7|589
1639400100000|2021-12-13 12:55:00|11282.3|11281.7|11276.5|11275.9|11282.8|11282.2|11276|11275.4|591
1639400400000|2021-12-13 13:00:00|11276.6|11276|11278.6|11278|11279.4|11278.5|11276|11275.4|521
1639400700000|2021-12-13 13:05:00|11278.9|11278.3|11277.5|11276.9|11280.9|11280.2|11277.3|11276.5|580
1639401000000|2021-12-13 13:10:00|11277.4|11276.8|11278.4|11277.8|11278.7|11278.1|11276.3|11275.7|454
1639401300000|2021-12-13 13:15:00|11278.1|11277.5|11279.4|11278.5|11279.7|11279.1|11277.2|11276.6|410
1639401600000|2021-12-13 13:20:00|11279.5|11278.6|11280.6|11280|11281.2|11280.6|11277.5|11276.9|557
1639401900000|2021-12-13 13:25:00|11280.7|11280.1|11280.6|11279.7|11282.2|11281.6|11279.2|11278.5|574
1639402200000|2021-12-13 13:30:00|11280.5|11279.6|11286.6|11286|11287.3|11286.5|11280.1|11279.3|551
1639402500000|2021-12-13 13:35:00|11286.7|11286.1|11288.1|11287.2|11289.4|11288.6|11285.4|11284.8|611
1639402800000|2021-12-13 13:40:00|11288.2|11287.3|11292.4|11291.8|11292.5|11291.8|11287|11286.2|489
1639403100000|2021-12-13 13:45:00|11292.3|11291.7|11284.7|11284.1|11292.3|11291.7|11284.3|11283.7|658
1639403400000|2021-12-13 13:50:00|11284.5|11283.9|11283.7|11282.8|11285.7|11284.9|11283.2|11282.6|470
1639403700000|2021-12-13 13:55:00|11283.5|11282.9|11284.8|11283.9|11285.5|11284.8|11282.8|11282.1|518
1639404000000|2021-12-13 14:00:00|11284.6|11284|11287.4|11286.8|11287.6|11286.9|11283.8|11283.2|494
1639404300000|2021-12-13 14:05:00|11287.3|11286.7|11287.9|11287.3|11288|11287.4|11284.7|11283.9|465
1639404600000|2021-12-13 14:10:00|11287.8|11287.2|11294.4|11293.8|11296.8|11295.9|11287.6|11287|585
1639404900000|2021-12-13 14:15:00|11294.5|11293.9|11295.2|11294.6|11298.1|11297.5|11293.6|11293|644
1639405200000|2021-12-13 14:20:00|11295.5|11294.9|11291|11290.4|11295.6|11295|11290.6|11290|549
1639405500000|2021-12-13 14:25:00|11291.1|11290.5|11292.4|11291.8|11295.8|11295.2|11290.6|11289.9|484
1639405800000|2021-12-13 14:30:00|11292.5|11291.9|11286.5|11285.9|11293.5|11292.9|11286.3|11285.7|906
1639406100000|2021-12-13 14:35:00|11286.4|11285.8|11290.6|11289.7|11293.6|11292.7|11286.3|11285.5|822
1639406400000|2021-12-13 14:40:00|11290.4|11289.8|11285.4|11284.8|11292.1|11291.4|11285.4|11284.8|582
1639406700000|2021-12-13 14:45:00|11285.3|11284.7|11280.5|11279.9|11285.7|11285.1|11279.9|11279.3|632
1639407000000|2021-12-13 14:50:00|11280.6|11280|11289.1|11288.5|11293.5|11292.6|11279.9|11279.3|912
1639407300000|2021-12-13 14:55:00|11289|11288.4|11287.5|11286.6|11294.5|11293.6|11287.2|11286.6|789
1639407600000|2021-12-13 15:00:00|11287.3|11286.7|11285.9|11285.3|11287.9|11287|11283.9|11283.3|846
1639407900000|2021-12-13 15:05:00|11285.8|11285.2|11284.3|11283.7|11287.5|11286.8|11283.1|11282.5|819
1639408200000|2021-12-13 15:10:00|11284.5|11283.6|11277.4|11276.8|11286.1|11285.5|11276.7|11276.1|812
1639408500000|2021-12-13 15:15:00|11277.5|11276.9|11278.4|11277.8|11280.6|11279.9|11275.5|11274.9|697
1639408800000|2021-12-13 15:20:00|11278.5|11277.9|11284.3|11283.7|11285.6|11285|11278.5|11277.9|748
1639409100000|2021-12-13 15:25:00|11284.2|11283.6|11286|11285.1|11288|11287.4|11282.3|11281.7|656
1639409400000|2021-12-13 15:30:00|11285.9|11285.3|11288.2|11287.6|11289.8|11289.2|11284.3|11283.7|703
1639409700000|2021-12-13 15:35:00|11288.3|11287.7|11287.4|11286.8|11289.6|11289|11287.1|11286.5|575
1639410000000|2021-12-13 15:40:00|11287.5|11286.9|11287|11286.4|11292.2|11291.6|11286.4|11285.7|716
1639410300000|2021-12-13 15:45:00|11287.2|11286.6|11280.3|11279.7|11288.6|11288|11277|11276.4|740
1639410600000|2021-12-13 15:50:00|11280.4|11279.8|11276.3|11275.7|11284.5|11283.6|11276.1|11275.4|759
1639410900000|2021-12-13 15:55:00|11276.2|11275.6|11275.9|11275.3|11277.5|11276.9|11273.6|11273|917
1639411200000|2021-12-13 16:00:00|11275.8|11275.2|11278.4|11277.8|11279.5|11278.8|11274.6|11274|719
1639411500000|2021-12-13 16:05:00|11278.7|11278.1|11281.1|11280.5|11282.2|11281.6|11278.5|11277.9|423
1639411800000|2021-12-13 16:10:00|11281.2|11280.6|11284.3|11283.7|11284.3|11283.7|11281|11280.4|489
1639412100000|2021-12-13 16:15:00|11284.2|11283.6|11287.8|11287.2|11288.7|11288|11282.9|11282.3|588
1639412400000|2021-12-13 16:20:00|11287.9|11287.3|11294.1|11293.2|11294.1|11293.2|11287.4|11286.8|516
1639412700000|2021-12-13 16:25:00|11294.2|11293.3|11293.6|11293|11294.6|11294|11290.8|11290.2|571
1639413000000|2021-12-13 16:30:00|11293.5|11292.9|11293.8|11293.2|11296.2|11295.6|11293.4|11292.7|494
1639413300000|2021-12-13 16:35:00|11293.7|11293.1|11293.6|11293|11295.3|11294.7|11293|11292.4|360
1639413600000|2021-12-13 16:40:00|11293.5|11292.9|11297.9|11297.3|11298.3|11297.7|11293.5|11292.9|406
1639413900000|2021-12-13 16:45:00|11297.8|11297.2|11295.9|11295.3|11298.2|11297.6|11293.5|11292.9|502
1639414200000|2021-12-13 16:50:00|11295.8|11295.2|11296.2|11295.6|11298.1|11297.5|11293.7|11293.1|461
1639414500000|2021-12-13 16:55:00|11296.3|11295.7|11297.3|11296.7|11297.3|11296.7|11293.7|11293.1|560
1639414800000|2021-12-13 17:00:00|11297.4|11296.8|11298.5|11297.9|11298.7|11298.1|11296.5|11295.9|425
1639415100000|2021-12-13 17:05:00|11298.4|11297.8|11298.7|11297.8|11298.9|11298.3|11297|11296.4|341
1639415400000|2021-12-13 17:10:00|11298.6|11297.7|11296.4|11295.8|11298.7|11297.9|11296.2|11295.6|320
1639415700000|2021-12-13 17:15:00|11296.3|11295.7|11300.6|11300|11301.3|11300.5|11295.4|11294.8|409
1639416000000|2021-12-13 17:20:00|11300.8|11300.2|11305.8|11304.9|11305.8|11305|11300.7|11300.1|468
1639416300000|2021-12-13 17:25:00|11305.6|11305|11305.2|11304.6|11307.7|11307|11305|11304.4|287
1639416600000|2021-12-13 17:30:00|11305.3|11304.7|11306.2|11305.6|11306.2|11305.6|11304.4|11303.8|313
1639416900000|2021-12-13 17:35:00|11306.1|11305.5|11300.9|11300.3|11306.4|11305.8|11300.7|11300.1|322
1639417200000|2021-12-13 17:40:00|11300.8|11300.2|11301.9|11301.3|11302.4|11301.8|11300.3|11299.7|239
1639417500000|2021-12-13 17:45:00|11301.8|11301.2|11297.8|11297.2|11301.8|11301.2|11297.7|11297.1|307
1639417800000|2021-12-13 17:50:00|11297.9|11297.3|11296.9|11296.3|11298.4|11297.8|11296.8|11296.2|251
1639418100000|2021-12-13 17:55:00|11296.8|11296.2|11293.4|11292.8|11296.9|11296.3|11293.3|11292.7|329
1639418400000|2021-12-13 18:00:00|11293.5|11292.9|11294.4|11293.8|11295.5|11294.6|11291.6|11291|226
1639418700000|2021-12-13 18:05:00|11294.3|11293.7|11294.1|11293.5|11296.1|11295.5|11293.2|11292.6|198
1639419000000|2021-12-13 18:10:00|11294.2|11293.6|11295.5|11294.9|11296.3|11295.7|11294.1|11293.5|209
1639419300000|2021-12-13 18:15:00|11295.4|11294.8|11297.5|11296.9|11297.7|11297|11295.4|11294.8|221
1639419600000|2021-12-13 18:20:00|11297.8|11297|11299.9|11299.3|11300.3|11299.7|11297.3|11296.6|369
1639419900000|2021-12-13 18:25:00|11300|11299.4|11298.2|11297.6|11300.2|11299.6|11298|11297.3|203
1639420200000|2021-12-13 18:30:00|11298.1|11297.5|11296.9|11296.3|11298.5|11297.9|11295.4|11294.7|292
1639420500000|2021-12-13 18:35:00|11297|11296.4|11297|11296.4|11299.7|11299|11296.1|11295.5|270
1639420800000|2021-12-13 18:40:00|11297.1|11296.5|11294.9|11294|11299.2|11298.6|11294.8|11294|361
1639421100000|2021-12-13 18:45:00|11295|11294.1|11297.7|11297.1|11298.6|11297.8|11294.1|11293.3|386
1639421400000|2021-12-13 18:50:00|11297.6|11297|11295.3|11294.7|11297.7|11297.1|11295.1|11294.5|313
1639421700000|2021-12-13 18:55:00|11295.5|11294.6|11295.1|11294.5|11296.4|11295.8|11295.1|11294.4|221
1639422000000|2021-12-13 19:00:00|11295.3|11294.7|11294.5|11293.9|11295.3|11294.7|11293.5|11292.8|221
1639422300000|2021-12-13 19:05:00|11294.6|11294|11293.9|11293.3|11294.8|11294.2|11293.4|11292.8|191
1639422600000|2021-12-13 19:10:00|11294|11293.4|11292.8|11292.2|11294.5|11293.9|11292.6|11292|198
1639422900000|2021-12-13 19:15:00|11292.7|11292.1|11292.3|11291.7|11293.4|11292.8|11291.7|11291.1|227
1639423200000|2021-12-13 19:20:00|11292.1|11291.5|11292.1|11291.5|11292.9|11292.3|11291.9|11291.3|174
1639423500000|2021-12-13 19:25:00|11292.2|11291.6|11292.7|11292.1|11293.3|11292.7|11291.8|11291.2|181
1639423800000|2021-12-13 19:30:00|11292.6|11292|11293.4|11292.8|11293.6|11292.8|11291.9|11291.3|173
1639424100000|2021-12-13 19:35:00|11293.5|11292.9|11294.2|11293.6|11294.2|11293.6|11293.3|11292.7|122
1639424400000|2021-12-13 19:40:00|11294.1|11293.5|11292.2|11291.6|11294.2|11293.6|11292.2|11291.6|173
1639424700000|2021-12-13 19:45:00|11292.1|11291.5|11291.3|11290.7|11292.2|11291.6|11291|11290.4|208
1639425000000|2021-12-13 19:50:00|11291.4|11290.8|11289.9|11289.3|11291.5|11290.9|11289.9|11289.3|128
1639425300000|2021-12-13 19:55:00|11289.8|11289.2|11287.8|11286.9|11290.6|11290|11287.8|11286.9|324
1639425600000|2021-12-13 20:00:00|11287.7|11286.8|11289.7|11288.8|11291.3|11290.7|11287.6|11286.8|334
1639425900000|2021-12-13 20:05:00|11289.8|11288.9|11290.8|11290.2|11291.1|11290.4|11289.8|11288.9|236
1639426200000|2021-12-13 20:10:00|11290.9|11290.3|11290.4|11289.8|11291.4|11290.8|11290.4|11289.8|137
1639426500000|2021-12-13 20:15:00|11290.5|11289.9|11289.2|11288.3|11291|11290.3|11289|11288.2|177
1639426800000|2021-12-13 20:20:00|11289.3|11288.4|11287.8|11287.2|11289.7|11288.8|11287.3|11286.6|223
1639427100000|2021-12-13 20:25:00|11287.9|11287|11287.9|11287.3|11288.3|11287.5|11287.2|11286.6|215
1639427400000|2021-12-13 20:30:00|11287.7|11287.1|11289.8|11288.9|11290.8|11290.1|11287.7|11287.1|242
1639427700000|2021-12-13 20:35:00|11289.7|11288.8|11287.1|11286.5|11290.3|11289.5|11287|11286.2|228
1639428000000|2021-12-13 20:40:00|11287|11286.4|11286.1|11285.5|11287.6|11286.9|11286|11285.2|234
1639428300000|2021-12-13 20:45:00|11286.2|11285.3|11284.8|11284.2|11286.6|11285.8|11283.6|11283|264
1639428600000|2021-12-13 20:50:00|11284.9|11284.3|11283.8|11283.2|11285.3|11284.6|11282.7|11281.9|379
1639428900000|2021-12-13 20:55:00|11283.9|11283.3|11284.6|11283.7|11289.8|11288.9|11283.4|11282.5|1122
1639429200000|2021-12-13 21:00:00|11284.4|11283.5|11285.7|11284.8|11286.4|11285.5|11282.2|11281.3|473
1639429500000|2021-12-13 21:05:00|11285.6|11284.7|11287.5|11286.6|11287.6|11286.7|11285.1|11284.2|122
1639429800000|2021-12-13 21:10:00|11287.6|11286.7|11287.4|11286.5|11287.8|11286.9|11286.6|11285.7|149
1639430100000|2021-12-13 21:15:00|11287.3|11286.4|11287.6|11286.7|11287.7|11286.8|11285.7|11284.8|152
1639430400000|2021-12-13 21:20:00|11287.7|11286.8|11287.2|11286.3|11288.2|11287.3|11285.8|11284.9|115
1639430700000|2021-12-13 21:25:00|11287|11286.4|11286.6|11285.7|11287.7|11286.9|11286.5|11285.6|128
1639431000000|2021-12-13 21:30:00|11286.5|11285.6|11286.4|11285.5|11286.9|11286|11286.1|11285.3|145
1639431300000|2021-12-13 21:35:00|11286.3|11285.4|11286.3|11285.4|11286.4|11285.7|11285.8|11284.9|86
1639431600000|2021-12-13 21:40:00|11286.2|11285.3|11285.2|11284.3|11286.2|11285.4|11285|11284.1|112
1639431900000|2021-12-13 21:45:00|11285.1|11284.2|11286.4|11285.5|11286.6|11285.7|11284.4|11283.5|211
1639432200000|2021-12-13 21:50:00|11286.5|11285.6|11287.2|11286.3|11287.4|11286.5|11286.1|11285.3|138
1639432500000|2021-12-13 21:55:00|11287.3|11286.4|11286.6|11283.8|11287.4|11286.5|11285.3|11283.3|336
1639432800000|2021-12-13 22:00:00|11286.5|11283.5|11287.4|11281.4|11288.3|11283.6|11286.5|11281.4|48
1639433100000|2021-12-13 22:05:00|11287.1|11281.6|11285|11283|11287.9|11283.2|11283.7|11280.9|141
1639433400000|2021-12-13 22:10:00|11284.9|11282.8|11285|11282.5|11285.7|11283.3|11284.6|11281.7|179
1639433700000|2021-12-13 22:15:00|11284.9|11282.9|11284.3|11282.2|11285.3|11282.9|11283|11280.5|485
1639434000000|2021-12-13 22:20:00|11284.4|11282.1|11284.4|11282.4|11285.1|11282.7|11283.8|11282|1271
1639434300000|2021-12-13 22:25:00|11284.5|11282.3|11284.6|11282.2|11285.2|11282.8|11284.1|11281.9|993
1639434600000|2021-12-13 22:30:00|11284.5|11282.4|11283.9|11282.4|11284.8|11282.8|11283.6|11282.1|1224
1639434900000|2021-12-13 22:35:00|11284.4|11282.2|11284.4|11282.3|11285.2|11282.8|11283.6|11282.1|1218
1639435200000|2021-12-13 22:40:00|11284.5|11282.4|11284|11282.1|11284.8|11282.7|11283.5|11282|1179
1639435500000|2021-12-13 22:45:00|11284.1|11282.2|11284|11282.2|11284.7|11282.6|11283.6|11281.8|1196
1639435800000|2021-12-13 22:50:00|11283.9|11282.1|11283.8|11282|11284.4|11282.6|11283.3|11281.9|961
1639436100000|2021-12-13 22:55:00|11283.7|11282.1|11284|11282.3|11284.4|11282.8|11283.2|11281.9|365
1639436400000|2021-12-13 23:00:00|11283.9|11282.4|11284.2|11283.3|11284.4|11283.4|11283|11282|471
1639436700000|2021-12-13 23:05:00|11284.3|11283.4|11284|11283.1|11284.5|11283.4|11283.4|11282|562
1639437000000|2021-12-13 23:10:00|11284.1|11283.2|11284.1|11283.2|11284.6|11283.7|11283.7|11282.4|302
1639437300000|2021-12-13 23:15:00|11284|11283.1|11284.3|11283.4|11284.4|11283.5|11283.4|11282.5|171
1639437600000|2021-12-13 23:20:00|11284.1|11283.2|11284.2|11283.3|11284.5|11283.6|11283.2|11282.3|177
1639437900000|2021-12-13 23:25:00|11284.1|11283.2|11282.2|11281.3|11284.6|11283.7|11281.7|11280.8|246
1639438200000|2021-12-13 23:30:00|11282.3|11281.4|11283.8|11282.9|11284.2|11283.3|11281.9|11281|216
1639438500000|2021-12-13 23:35:00|11283.7|11282.8|11283.1|11282.2|11284.4|11283.5|11282.3|11281.4|161
1639438800000|2021-12-13 23:40:00|11283|11282.1|11283.1|11282.2|11283.5|11282.6|11282.3|11281.4|180
1639439100000|2021-12-13 23:45:00|11283.2|11282.3|11283.4|11282.5|11283.6|11282.7|11282.8|11281.9|149
1639439400000|2021-12-13 23:50:00|11283.3|11282.4|11282.9|11282|11283.5|11282.6|11282.8|11282|93
1639439700000|2021-12-13 23:55:00|11283|11282.1|11283.7|11283.1|11284.2|11283.3|11283|11282.1|89
1639440000000|2021-12-14 00:00:00|11283.8|11283.2|11283.3|11282.4|11284.1|11283.3|11282.6|11281.8|252
1639440300000|2021-12-14 00:05:00|11283.2|11282.3|11283.4|11282.5|11284.3|11283.7|11282.2|11281.4|222
1639440600000|2021-12-14 00:10:00|11283.5|11282.6|11285.1|11284.5|11285.4|11284.6|11283.1|11282.2|162
1639440900000|2021-12-14 00:15:00|11285|11284.4|11283.3|11282.4|11285.1|11284.5|11282.8|11282.2|153
1639441200000|2021-12-14 00:20:00|11283.1|11282.5|11282.5|11281.6|11283.4|11282.7|11281.5|11280.6|150
1639441500000|2021-12-14 00:25:00|11282.4|11281.5|11283.1|11282.2|11283.1|11282.4|11281.5|11280.7|131
1639441800000|2021-12-14 00:30:00|11283|11282.1|11281.4|11280.8|11283.1|11282.2|11280.8|11280.2|170
1639442100000|2021-12-14 00:35:00|11281.5|11280.9|11280.4|11279.8|11281.5|11280.9|11280.2|11279.3|134
1639442400000|2021-12-14 00:40:00|11280.5|11279.6|11280.5|11279.9|11281.3|11280.6|11279.9|11279.3|154
1639442700000|2021-12-14 00:45:00|11280.4|11279.8|11279.9|11279.3|11280.7|11280.1|11279.8|11279|138
1639443000000|2021-12-14 00:50:00|11279.8|11279.2|11275.2|11274.3|11279.9|11279.3|11274.9|11274.1|310
1639443300000|2021-12-14 00:55:00|11274.8|11273.9|11278.2|11277.3|11278.7|11278|11274.2|11273.3|252
1639443600000|2021-12-14 01:00:00|11278.3|11277.4|11278.6|11277.7|11279.7|11278.9|11276.3|11275.7|297
1639443900000|2021-12-14 01:05:00|11278.5|11277.6|11277.4|11276.5|11279.7|11278.8|11277.3|11276.5|277
1639444200000|2021-12-14 01:10:00|11277.3|11276.4|11279.1|11278.2|11279.7|11279.1|11277.2|11276.4|193
1639444500000|2021-12-14 01:15:00|11279.2|11278.3|11279.4|11278.8|11281.6|11280.9|11278.5|11277.7|366
1639444800000|2021-12-14 01:20:00|11279.3|11278.4|11280|11279.1|11281.2|11280.3|11278.8|11277.9|189
1639445100000|2021-12-14 01:25:00|11279.9|11279|11279|11278.1|11279.9|11279|11278|11277.3|241
1639445400000|2021-12-14 01:30:00|11278.9|11278|11275.7|11275.1|11279.2|11278.4|11275.4|11274.7|310
1639445700000|2021-12-14 01:35:00|11275.8|11275.2|11278.7|11277.8|11278.7|11278|11275.5|11274.8|236
1639446000000|2021-12-14 01:40:00|11278.8|11277.9|11279|11278.4|11279.3|11278.5|11278.3|11277.6|173
1639446300000|2021-12-14 01:45:00|11278.9|11278.3|11280.6|11279.7|11280.8|11280.1|11277|11276.4|272
1639446600000|2021-12-14 01:50:00|11280.5|11279.9|11281.5|11280.9|11282.5|11281.9|11280.5|11279.6|208
1639446900000|2021-12-14 01:55:00|11281.4|11280.8|11282.7|11281.8|11283.8|11282.9|11281|11280.2|307
1639447200000|2021-12-14 02:00:00|11282.5|11281.9|11282.8|11282.2|11284.1|11283.4|11281.5|11280.7|261
1639447500000|2021-12-14 02:05:00|11282.7|11282.1|11281.8|11281.2|11283.6|11283|11281.7|11281.1|147
1639447800000|2021-12-14 02:10:00|11281.9|11281.3|11281.3|11280.7|11282|11281.3|11279.7|11279.1|149
1639448100000|2021-12-14 02:15:00|11281.2|11280.6|11280.8|11280.2|11281.4|11280.8|11280.3|11279.6|160
1639448400000|2021-12-14 02:20:00|11280.9|11280.3|11279.6|11279|11280.9|11280.3|11279.1|11278.2|257
1639448700000|2021-12-14 02:25:00|11279.7|11279.1|11281.2|11280.6|11281.5|11280.8|11279.6|11279|153
1639449000000|2021-12-14 02:30:00|11281.3|11280.7|11279.5|11278.9|11281.5|11280.8|11279|11278.3|185
1639449300000|2021-12-14 02:35:00|11279.4|11278.8|11281.2|11280.6|11281.3|11280.7|11279|11278.4|159
1639449600000|2021-12-14 02:40:00|11281.1|11280.5|11280|11279.4|11282.2|11281.3|11279.9|11279.1|294
1639449900000|2021-12-14 02:45:00|11279.9|11279.3|11279.3|11278.7|11280.2|11279.5|11279.2|11278.5|208
1639450200000|2021-12-14 02:50:00|11279.2|11278.6|11279.3|11278.7|11280.4|11279.6|11279.2|11278.5|161
1639450500000|2021-12-14 02:55:00|11279.4|11278.8|11283.4|11282.5|11283.5|11282.7|11278.9|11278.2|342
1639450800000|2021-12-14 03:00:00|11283.3|11282.4|11283.6|11282.7|11284.3|11283.5|11282.2|11281.4|178
1639451100000|2021-12-14 03:05:00|11283.5|11283|11280.3|11279.7|11283.6|11283|11280.2|11279.5|221
1639451400000|2021-12-14 03:10:00|11280.2|11279.6|11277.7|11277.1|11281.4|11280.7|11277.6|11276.9|251
1639451700000|2021-12-14 03:15:00|11277.6|11277|11277.9|11277.3|11278.4|11277.6|11277.2|11276.5|146
1639452000000|2021-12-14 03:20:00|11278.1|11277.2|11277.8|11276.9|11278.7|11278|11277.5|11276.8|150
1639452300000|2021-12-14 03:25:00|11277.6|11277|11278|11277.4|11278.5|11277.8|11277.3|11276.5|155
1639452600000|2021-12-14 03:30:00|11278.1|11277.5|11277.2|11276.6|11278.3|11277.6|11277.1|11276.3|168
1639452900000|2021-12-14 03:35:00|11277.3|11276.7|11278.2|11277.6|11280.7|11279.9|11277.2|11276.6|422
1639453200000|2021-12-14 03:40:00|11278.4|11277.8|11276.7|11275.8|11279.4|11278.8|11276.4|11275.7|320
1639453500000|2021-12-14 03:45:00|11276.8|11275.9|11275|11274.1|11276.9|11276|11274.7|11273.8|213
1639453800000|2021-12-14 03:50:00|11274.9|11274|11273|11272.1|11275.3|11274.4|11271.9|11271|284
1639454100000|2021-12-14 03:55:00|11272.7|11271.9|11273.9|11273|11274|11273.1|11272.2|11271.4|154
1639454400000|2021-12-14 04:00:00|11273.8|11272.9|11274.4|11273.5|11275.2|11274.3|11273.4|11272.5|161
1639454700000|2021-12-14 04:05:00|11274.5|11273.6|11275.4|11274.5|11276|11275.1|11274.4|11273.5|145
1639455000000|2021-12-14 04:10:00|11275.5|11274.6|11276.5|11275.6|11276.5|11275.8|11275.1|11274.3|123
1639455300000|2021-12-14 04:15:00|11276.4|11275.5|11275.6|11274.7|11277|11276.2|11275.6|11274.7|120
1639455600000|2021-12-14 04:20:00|11275.5|11274.6|11274.3|11273.4|11275.9|11275.1|11273.8|11272.9|138
1639455900000|2021-12-14 04:25:00|11274.4|11273.5|11273.2|11272.6|11274.6|11273.9|11272.8|11272|180
1639456200000|2021-12-14 04:30:00|11273.3|11272.4|11274|11273.4|11274.6|11273.7|11273.2|11272.4|145
1639456500000|2021-12-14 04:35:00|11274.1|11273.5|11275.7|11275.1|11276|11275.1|11274.1|11273.5|154
1639456800000|2021-12-14 04:40:00|11275.8|11275.2|11276.1|11275.5|11276.9|11276.1|11275.5|11274.9|175
1639457100000|2021-12-14 04:45:00|11276.2|11275.6|11276.1|11275.5|11276.5|11275.7|11275.5|11274.8|152
1639457400000|2021-12-14 04:50:00|11276|11275.4|11277|11276.1|11277.2|11276.4|11276|11275.4|208
1639457700000|2021-12-14 04:55:00|11277.1|11276.2|11277.8|11277.2|11278.3|11277.4|11276.5|11275.9|194
1639458000000|2021-12-14 05:00:00|11277.9|11277|11277.4|11276.5|11278.1|11277.3|11276.8|11276|150
1639458300000|2021-12-14 05:05:00|11277.6|11276.7|11278|11277.1|11278|11277.3|11277.5|11276.6|89
1639458600000|2021-12-14 05:10:00|11277.9|11277|11277.9|11277|11278.3|11277.7|11276.7|11275.9|138
1639458900000|2021-12-14 05:15:00|11278|11277.1|11277.1|11276.2|11278|11277.1|11276.3|11275.6|157
1639459200000|2021-12-14 05:20:00|11277|11276.1|11277.4|11276.5|11277.6|11276.9|11276.8|11276|135
1639459500000|2021-12-14 05:25:00|11277.3|11276.4|11278.3|11277.4|11278.3|11277.6|11277.3|11276.4|119
1639459800000|2021-12-14 05:30:00|11278.1|11277.5|11278.2|11277.3|11278.5|11277.7|11277.9|11277|84
1639460100000|2021-12-14 05:35:00|11278.3|11277.4|11279.1|11278.5|11279.3|11278.5|11277.4|11276.7|176
1639460400000|2021-12-14 05:40:00|11279|11278.4|11278.4|11277.8|11279.2|11278.4|11278.2|11277.5|156
1639460700000|2021-12-14 05:45:00|11278.3|11277.7|11279.8|11278.9|11280.3|11279.5|11278.3|11277.7|135
1639461000000|2021-12-14 05:50:00|11279.7|11278.8|11281.1|11280.2|11281.2|11280.4|11279.7|11278.8|155
1639461300000|2021-12-14 05:55:00|11281|11280.4|11278.3|11277.4|11281.9|11281|11278.2|11277.3|253
1639461600000|2021-12-14 06:00:00|11278.4|11277.5|11280|11279.1|11280.2|11279.5|11277.5|11276.7|257
1639461900000|2021-12-14 06:05:00|11280.1|11279.2|11281.5|11280.6|11281.5|11280.7|11279|11278.2|167
1639462200000|2021-12-14 06:10:00|11281.4|11280.5|11282.4|11281.5|11283.8|11283|11281|11280.3|257
1639462500000|2021-12-14 06:15:00|11282.5|11281.6|11282.4|11281.5|11283.2|11282.5|11281.6|11280.9|185
1639462800000|2021-12-14 06:20:00|11282.5|11281.6|11282.7|11281.8|11283.1|11282.3|11281.5|11280.7|142
1639463100000|2021-12-14 06:25:00|11282.6|11281.7|11281.3|11280.4|11283.6|11282.8|11281.1|11280.3|216
1639463400000|2021-12-14 06:30:00|11281.4|11280.5|11281.2|11280.3|11281.4|11280.8|11279.9|11279.1|164
1639463700000|2021-12-14 06:35:00|11281.3|11280.4|11281.5|11280.6|11281.6|11280.7|11280.8|11279.9|108
1639464000000|2021-12-14 06:40:00|11281.6|11280.7|11281.5|11280.9|11283|11282.3|11281.5|11280.6|179
1639464300000|2021-12-14 06:45:00|11281.6|11281|11278.3|11277.4|11281.8|11281.2|11278.1|11277.4|180
1639464600000|2021-12-14 06:50:00|11278.2|11277.3|11277.4|11276.8|11278.3|11277.4|11276.3|11275.4|253
1639464900000|2021-12-14 06:55:00|11277.6|11276.7|11277.8|11276.9|11278.3|11277.7|11275.6|11274.8|244
1639465200000|2021-12-14 07:00:00|11277.7|11276.8|11274.3|11273.7|11278|11277.1|11274.2|11273.3|489
1639465500000|2021-12-14 07:05:00|11274.5|11273.6|11274.9|11274.3|11276|11275.3|11274.4|11273.5|283
1639465800000|2021-12-14 07:10:00|11275.1|11274.5|11275.5|11274.6|11276.5|11275.7|11273.7|11273|283
1639466100000|2021-12-14 07:15:00|11275.4|11274.5|11274.4|11273.8|11275.8|11275|11274.2|11273.4|290
1639466400000|2021-12-14 07:20:00|11274.3|11273.7|11275.5|11274.6|11276.8|11276.2|11274.3|11273.6|266
1639466700000|2021-12-14 07:25:00|11275.4|11274.8|11276|11275.1|11276.1|11275.4|11274.6|11274|255
1639467000000|2021-12-14 07:30:00|11275.8|11275.2|11276|11275.1|11277.1|11276.4|11274.7|11274.1|279
1639467300000|2021-12-14 07:35:00|11276.1|11275.2|11272.9|11272|11277.3|11276.6|11272.5|11271.7|330
1639467600000|2021-12-14 07:40:00|11273|11272.1|11275.1|11274.2|11275.6|11274.7|11272.3|11271.6|454
1639467900000|2021-12-14 07:45:00|11275.2|11274.3|11274.7|11274.1|11276.4|11275.6|11273.7|11273|448
1639468200000|2021-12-14 07:50:00|11274.9|11274|11274.8|11273.9|11276.6|11275.8|11274.4|11273.6|293
1639468500000|2021-12-14 07:55:00|11274.6|11274|11271.2|11270.3|11275.7|11274.9|11270.9|11270.1|550
1639468800000|2021-12-14 08:00:00|11271|11270.4|11267.4|11266.5|11272|11271.1|11266.8|11266.1|641
1639469100000|2021-12-14 08:05:00|11267.3|11266.4|11268.9|11268|11269.7|11268.8|11266.6|11266|485
1639469400000|2021-12-14 08:10:00|11268.8|11267.9|11270.3|11269.7|11271.7|11270.8|11268.5|11267.6|453
1639469700000|2021-12-14 08:15:00|11270.2|11269.6|11275.3|11274.4|11275.3|11274.6|11270.2|11269.5|372
1639470000000|2021-12-14 08:20:00|11275.4|11274.5|11279.1|11278.5|11280.6|11279.6|11273.9|11273.1|626
1639470300000|2021-12-14 08:25:00|11279.2|11278.6|11278.5|11277.9|11281.7|11280.9|11278|11277.3|613
1639470600000|2021-12-14 08:30:00|11278.7|11277.8|11280.9|11280|11281.3|11280.5|11276.3|11275.4|598
1639470900000|2021-12-14 08:35:00|11281|11280.1|11281.1|11280.2|11283.2|11282.4|11280.7|11280|506
1639471200000|2021-12-14 08:40:00|11281.2|11280.3|11282.9|11282|11283.3|11282.6|11280.5|11279.8|429
1639471500000|2021-12-14 08:45:00|11282.7|11282.1|11282.3|11281.7|11284.3|11283.7|11281.4|11280.5|506
1639471800000|2021-12-14 08:50:00|11282.4|11281.8|11279.2|11278.6|11283|11282.3|11278.9|11278.3|504
1639472100000|2021-12-14 08:55:00|11279.1|11278.5|11282.8|11281.9|11283.2|11282.5|11277.8|11277.2|747
1639472400000|2021-12-14 09:00:00|11282.9|11282|11281.9|11281|11286.5|11285.6|11280.1|11279.4|611
1639472700000|2021-12-14 09:05:00|11281.7|11281.1|11280.4|11279.8|11282|11281.3|11278.9|11278|471
1639473000000|2021-12-14 09:10:00|11280.1|11279.5|11287.6|11286.7|11287.9|11287|11279.6|11278.8|572
1639473300000|2021-12-14 09:15:00|11287.4|11286.8|11287.5|11286.6|11287.7|11287|11285.4|11284.6|570
1639473600000|2021-12-14 09:20:00|11287.3|11286.4|11288.4|11287.8|11289.3|11288.6|11286.4|11285.6|486
1639473900000|2021-12-14 09:25:00|11288.5|11287.9|11292.8|11292.2|11293.3|11292.6|11288.5|11287.9|624
1639474200000|2021-12-14 09:30:00|11292.9|11292|11295.2|11294.3|11297|11296.3|11292.5|11291.7|524
1639474500000|2021-12-14 09:35:00|11295.1|11294.5|11296.3|11295.4|11299.1|11298.4|11295|11294.3|572
1639474800000|2021-12-14 09:40:00|11296.4|11295.5|11297.6|11296.7|11298.6|11298|11295.1|11294.3|606
1639475100000|2021-12-14 09:45:00|11297.2|11296.3|11297.1|11296.5|11298.2|11297.6|11296|11295.3|465
1639475400000|2021-12-14 09:50:00|11297.2|11296.6|11299.5|11298.9|11299.9|11299.3|11296.4|11295.7|461
1639475700000|2021-12-14 09:55:00|11299.2|11298.6|11301.8|11300.9|11304.8|11304.1|11298.1|11297.5|699
1639476000000|2021-12-14 10:00:00|11301.7|11300.8|11303.6|11303|11304.1|11303.5|11301.1|11300.2|647
1639476300000|2021-12-14 10:05:00|11303.5|11302.9|11314.8|11313.9|11314.9|11314|11303.5|11302.7|730
1639476600000|2021-12-14 10:10:00|11314.7|11314.1|11314.8|11314.2|11315.6|11315|11312.9|11312.3|761
1639476900000|2021-12-14 10:15:00|11314.6|11314|11310.8|11310.2|11315|11314.3|11310.5|11309.9|544
1639477200000|2021-12-14 10:20:00|11310.9|11310.3|11312.5|11311.9|11313.5|11312.9|11310.8|11310|465
1639477500000|2021-12-14 10:25:00|11312.6|11312|11310.8|11310.2|11313.1|11312.5|11310.3|11309.5|445
1639477800000|2021-12-14 10:30:00|11310.7|11310.1|11315.6|11314.7|11315.7|11315|11310.7|11309.9|486
1639478100000|2021-12-14 10:35:00|11315.7|11314.8|11314.5|11313.9|11316.3|11315.7|11313.1|11312.5|365
1639478400000|2021-12-14 10:40:00|11314.4|11313.8|11315.6|11314.7|11315.8|11315|11312.5|11311.8|463
1639478700000|2021-12-14 10:45:00|11315.5|11314.6|11313|11312.1|11316.4|11315.5|11312.6|11311.8|518
1639479000000|2021-12-14 10:50:00|11313.1|11312.2|11314.6|11314|11316.2|11315.6|11312.7|11311.9|524
1639479300000|2021-12-14 10:55:00|11314.5|11313.9|11316.1|11315.2|11317.2|11316.6|11314|11313.2|545
1639479600000|2021-12-14 11:00:00|11316|11315.1|11314.5|11313.6|11318.1|11317.2|11314|11313.2|524
1639479900000|2021-12-14 11:05:00|11314.3|11313.7|11314.5|11313.6|11315.2|11314.4|11312.9|11312.1|400
1639480200000|2021-12-14 11:10:00|11314.6|11313.7|11314.2|11313.6|11317|11316.3|11313.6|11312.9|375
1639480500000|2021-12-14 11:15:00|11314.3|11313.7|11318|11317.4|11319.1|11318.5|11314.2|11313.5|448
1639480800000|2021-12-14 11:20:00|11317.9|11317.3|11319.9|11319.3|11320.1|11319.5|11317.3|11316.7|363
1639481100000|2021-12-14 11:25:00|11320|11319.4|11321.2|11320.6|11323|11322.2|11318.9|11318.2|488
1639481400000|2021-12-14 11:30:00|11321.3|11320.7|11318.3|11317.4|11321.4|11320.7|11316.4|11315.8|546
1639481700000|2021-12-14 11:35:00|11318.2|11317.3|11318.9|11318.3|11319.9|11319.2|11315.6|11314.8|500
1639482000000|2021-12-14 11:40:00|11319|11318.4|11323.3|11322.7|11324|11323.2|11318.5|11317.8|479
1639482300000|2021-12-14 11:45:00|11323.5|11322.4|11322|11321.4|11324.2|11323.6|11321.8|11320.9|583
1639482600000|2021-12-14 11:50:00|11321.9|11321.3|11319.7|11318.8|11323.2|11322.6|11319.1|11318.4|509
1639482900000|2021-12-14 11:55:00|11319.5|11318.6|11319|11318.4|11320.6|11319.9|11317.2|11316.4|648
1639483200000|2021-12-14 12:00:00|11319.1|11318.5|11320|11319.4|11320.7|11320|11317.7|11316.8|515
1639483500000|2021-12-14 12:05:00|11319.9|11319.3|11317.7|11317.1|11320.2|11319.6|11316.6|11315.9|476
1639483800000|2021-12-14 12:10:00|11317.6|11316.7|11317.1|11316.2|11318.7|11318|11316.3|11315.4|427
1639484100000|2021-12-14 12:15:00|11316.7|11316.1|11315|11314.4|11316.9|11316.2|11314.6|11313.8|411
1639484400000|2021-12-14 12:20:00|11315.1|11314.2|11316.4|11315.8|11317|11316.2|11314.4|11313.8|363
1639484700000|2021-12-14 12:25:00|11316.3|11315.7|11313.5|11312.9|11317.2|11316.5|11312.9|11312.2|453
1639485000000|2021-12-14 12:30:00|11313.4|11312.8|11316.9|11316.3|11317.7|11316.9|11313|11312.2|532
1639485300000|2021-12-14 12:35:00|11316.7|11316.1|11315.7|11315.1|11318.2|11317.4|11315.3|11314.7|396
1639485600000|2021-12-14 12:40:00|11315.8|11315.2|11316|11315.1|11316.1|11315.4|11313.5|11312.6|600
1639485900000|2021-12-14 12:45:00|11316.1|11315.2|11315.2|11314.6|11318.3|11317.4|11313.8|11312.9|654
1639486200000|2021-12-14 12:50:00|11315.1|11314.5|11312|11311.4|11316.1|11315.4|11311.8|11311.1|544
1639486500000|2021-12-14 12:55:00|11312.1|11311.5|11309.7|11309.1|11313.9|11313|11309|11308.2|793
1639486800000|2021-12-14 13:00:00|11310|11309.4|11309.3|11308.7|11312.6|11311.7|11308.4|11307.6|573
1639487100000|2021-12-14 13:05:00|11309.1|11308.5|11309.9|11309.3|11310.8|11310.2|11308.5|11307.9|409
1639487400000|2021-12-14 13:10:00|11310.1|11309.2|11309.6|11309|11311.3|11310.7|11308.8|11308.2|419
1639487700000|2021-12-14 13:15:00|11309.7|11309.1|11309.9|11309.3|11312.2|11311.4|11308.8|11308.1|376
1639488000000|2021-12-14 13:20:00|11310|11309.4|11308.1|11307.5|11310.3|11309.7|11305.1|11304.3|553
1639488300000|2021-12-14 13:25:00|11308.2|11307.3|11310|11308.7|11311.1|11310.2|11306.7|11305.8|471
1639488600000|2021-12-14 13:30:00|11310.1|11308.9|11314|11313.1|11315.1|11314.5|11305.9|11305|834
1639488900000|2021-12-14 13:35:00|11313.9|11313.3|11308.1|11307.2|11317.8|11316.9|11306.4|11305.5|764
1639489200000|2021-12-14 13:40:00|11308.2|11307.3|11311.5|11310.6|11312.4|11311.5|11305.9|11305|675
1639489500000|2021-12-14 13:45:00|11311.4|11310.5|11312.9|11312.3|11314.1|11313.2|11309.9|11309|660
1639489800000|2021-12-14 13:50:00|11313|11312.4|11308.8|11308.2|11314.3|11313.4|11308.5|11307.7|669
1639490100000|2021-12-14 13:55:00|11308.7|11308.1|11309|11308.1|11310.3|11309.6|11305.4|11304.6|720
1639490400000|2021-12-14 14:00:00|11308.8|11308.2|11304.2|11303.3|11309.2|11308.5|11303.9|11303.1|811
1639490700000|2021-12-14 14:05:00|11304.1|11303.2|11299|11298.4|11305.5|11304.9|11297.5|11296.9|707
1639491000000|2021-12-14 14:10:00|11299.2|11298.3|11301.5|11300.6|11305.1|11304.2|11297.6|11297|784
1639491300000|2021-12-14 14:15:00|11301.6|11300.7|11301.7|11300.8|11302.9|11302.1|11299.1|11298.5|649
1639491600000|2021-12-14 14:20:00|11301.4|11300.6|11299.6|11299|11302.6|11302|11298.1|11297.3|527
1639491900000|2021-12-14 14:25:00|11299.7|11299.1|11296.8|11295.9|11299.8|11299.1|11296.2|11295.5|517
1639492200000|2021-12-14 14:30:00|11296.7|11295.8|11299.9|11299|11300|11299.2|11295.6|11295|821
1639492500000|2021-12-14 14:35:00|11299.7|11298.8|11299.3|11298.7|11301.3|11300.4|11297.5|11296.9|698
1639492800000|2021-12-14 14:40:00|11299.4|11298.8|11301.9|11301.3|11303.2|11302.5|11298.8|11298.2|642
1639493100000|2021-12-14 14:45:00|11302|11301.4|11300.6|11299.7|11302.2|11301.6|11296.6|11295.9|645
1639493400000|2021-12-14 14:50:00|11300.5|11299.6|11299.8|11299.2|11302.3|11301.4|11298.2|11297.5|685
1639493700000|2021-12-14 14:55:00|11299.7|11299.1|11301|11300.4|11303.9|11303.2|11298.9|11298.3|937
1639494000000|2021-12-14 15:00:00|11301.1|11300.5|11299.1|11298.5|11301.5|11300.8|11298.3|11297.7|675
1639494300000|2021-12-14 15:05:00|11299|11298.4|11302.1|11301.2|11302.7|11302.1|11298.6|11298|562
1639494600000|2021-12-14 15:10:00|11302|11301.4|11298|11297.4|11302.7|11302.1|11298|11297.4|569
1639494900000|2021-12-14 15:15:00|11298.2|11297.3|11295.8|11294.9|11298.4|11297.8|11295.2|11294.4|567
1639495200000|2021-12-14 15:20:00|11295.9|11295.2|11290.4|11289.8|11296.1|11295.4|11290.3|11289.5|681
1639495500000|2021-12-14 15:25:00|11290.3|11289.7|11291.1|11290.5|11293.2|11292.4|11290.1|11289.5|603
1639495800000|2021-12-14 15:30:00|11291|11290.4|11285.6|11285|11291.2|11290.5|11284.8|11284.2|684
1639496100000|2021-12-14 15:35:00|11285.8|11284.9|11283.5|11282.9|11286.6|11285.8|11283.3|11282.4|635
1639496400000|2021-12-14 15:40:00|11283.6|11283|11280.6|11280|11283.8|11283.2|11279.1|11278.3|638
1639496700000|2021-12-14 15:45:00|11280.7|11280.1|11279.5|11278.9|11280.8|11280.1|11277.3|11276.7|732
1639497000000|2021-12-14 15:50:00|11279.4|11278.8|11274.7|11273.8|11280|11279.3|11273.7|11272.9|785
1639497300000|2021-12-14 15:55:00|11274.5|11273.6|11273.4|11272.8|11274.8|11274.1|11271.6|11270.9|911
1639497600000|2021-12-14 16:00:00|11273.2|11272.6|11275.3|11274.7|11275.9|11275.1|11273|11272.3|770
1639497900000|2021-12-14 16:05:00|11275|11274.4|11274.8|11273.9|11276.5|11275.7|11273.6|11272.9|573
1639498200000|2021-12-14 16:10:00|11274.9|11274|11274.9|11274.3|11276.6|11276|11273.2|11272.6|463
1639498500000|2021-12-14 16:15:00|11274.8|11274|11274.1|11273.5|11275.4|11274.7|11272.5|11271.9|395
1639498800000|2021-12-14 16:20:00|11274|11273.4|11271.2|11270.6|11274.2|11273.5|11270.4|11269.8|444
1639499100000|2021-12-14 16:25:00|11271.3|11270.7|11268.7|11268.1|11271.8|11271.2|11268.6|11267.9|611
1639499400000|2021-12-14 16:30:00|11268.6|11268|11271.5|11270.9|11272.2|11271.4|11267.7|11266.9|722
1639499700000|2021-12-14 16:35:00|11271.4|11270.8|11272.1|11271.5|11272.5|11271.8|11270.8|11270.1|385
1639500000000|2021-12-14 16:40:00|11272.3|11271.4|11273|11272.1|11273.3|11272.7|11271.6|11270.9|362
1639500300000|2021-12-14 16:45:00|11272.9|11272|11270.7|11270.1|11273.1|11272.3|11269.9|11269.1|436
1639500600000|2021-12-14 16:50:00|11270.6|11270|11268.6|11268|11270.7|11270.1|11267.9|11267.3|284
1639500900000|2021-12-14 16:55:00|11268.5|11267.9|11266.9|11266|11268.8|11268.2|11265.7|11264.9|455
1639501200000|2021-12-14 17:00:00|11266.8|11265.9|11269.4|11268.5|11270.2|11269.4|11266.8|11265.9|456
1639501500000|2021-12-14 17:05:00|11269.3|11268.4|11274.4|11273.5|11275.2|11274.3|11268.9|11268|500
1639501800000|2021-12-14 17:10:00|11274.5|11273.6|11273.3|11272.7|11275.7|11274.8|11272|11271.3|360
1639502100000|2021-12-14 17:15:00|11273.2|11272.6|11274|11273.1|11276|11275.3|11271|11270.3|436
1639502400000|2021-12-14 17:20:00|11273.9|11273.3|11270.3|11269.4|11274.6|11273.8|11270.1|11269.2|313
1639502700000|2021-12-14 17:25:00|11270.2|11269.3|11271.6|11271|11273|11272.2|11269.6|11269|424
1639503000000|2021-12-14 17:30:00|11271.5|11270.9|11273.5|11272.9|11273.9|11273.2|11270.9|11270.2|394
1639503300000|2021-12-14 17:35:00|11273.6|11272.7|11275.6|11274.7|11276.1|11275.4|11273.6|11272.7|334
1639503600000|2021-12-14 17:40:00|11275.8|11274.9|11275.4|11274.8|11277.3|11276.4|11273.5|11272.8|425
1639503900000|2021-12-14 17:45:00|11275.3|11274.7|11272.9|11272.3|11276|11275.1|11272.8|11272.2|312
1639504200000|2021-12-14 17:50:00|11273|11272.1|11271.5|11270.9|11273|11272.1|11270.7|11269.9|431
1639504500000|2021-12-14 17:55:00|11271.4|11270.8|11272.1|11271.5|11273.5|11272.7|11271.2|11270.6|402
1639504800000|2021-12-14 18:00:00|11272.2|11271.6|11268.5|11267.9|11272.3|11271.6|11268.1|11267.5|419
1639505100000|2021-12-14 18:05:00|11268.6|11268|11269.1|11268.5|11269.4|11268.6|11268.1|11267.5|182
1639505400000|2021-12-14 18:10:00|11269|11268.1|11269.8|11269.2|11270.4|11269.7|11268.7|11268.1|207
1639505700000|2021-12-14 18:15:00|11269.7|11269.1|11269.7|11269.1|11270|11269.2|11268.5|11267.8|218
1639506000000|2021-12-14 18:20:00|11269.8|11269.2|11267.2|11266.6|11269.8|11269.2|11266.7|11266.1|216
1639506300000|2021-12-14 18:25:00|11267.5|11266.9|11266|11265.4|11268.1|11267.3|11265.5|11264.8|318
1639506600000|2021-12-14 18:30:00|11266.1|11265.5|11266.6|11266|11266.8|11266|11265.6|11264.9|232
1639506900000|2021-12-14 18:35:00|11266.7|11266.1|11266.1|11265.5|11267.8|11267.1|11265.9|11265.3|245
1639507200000|2021-12-14 18:40:00|11266|11265.4|11265.9|11265|11266.5|11265.9|11264.6|11263.9|248
1639507500000|2021-12-14 18:45:00|11265.8|11264.9|11265.3|11264.4|11266.6|11265.9|11265.3|11264.4|220
1639507800000|2021-12-14 18:50:00|11265.4|11264.5|11264.9|11264|11265.6|11264.7|11264.3|11263.6|162
1639508100000|2021-12-14 18:55:00|11264.8|11263.9|11265.4|11264.8|11265.5|11264.8|11264.5|11263.8|167
1639508400000|2021-12-14 19:00:00|11265.3|11264.7|11265.2|11264.6|11265.8|11265|11264.9|11264.1|230
1639508700000|2021-12-14 19:05:00|11265.3|11264.7|11263.7|11262.8|11265.5|11264.7|11263|11262.2|255
1639509000000|2021-12-14 19:10:00|11263.6|11262.7|11260.3|11259.7|11263.8|11263|11260.2|11259.5|262
1639509300000|2021-12-14 19:15:00|11260.4|11259.8|11261.2|11260.3|11264.8|11264|11260.3|11259.7|335
1639509600000|2021-12-14 19:20:00|11261.1|11260.5|11260.2|11259.6|11261.7|11260.9|11259.8|11259|336
1639509900000|2021-12-14 19:25:00|11260.3|11259.4|11262.7|11262.1|11263.1|11262.3|11260.2|11259.3|262
1639510200000|2021-12-14 19:30:00|11262.8|11262.2|11259.6|11259|11263.4|11262.6|11259.6|11259|255
1639510500000|2021-12-14 19:35:00|11259.4|11258.8|11258.1|11257.5|11259.7|11258.9|11257.4|11256.7|257
1639510800000|2021-12-14 19:40:00|11258.3|11257.4|11261.1|11260.5|11261.1|11260.5|11258.1|11257.2|318
1639511100000|2021-12-14 19:45:00|11261|11260.4|11259.9|11259|11262.2|11261.5|11259.5|11258.8|259
1639511400000|2021-12-14 19:50:00|11259.8|11258.9|11259.5|11258.6|11260|11259.4|11258.1|11257.4|335
1639511700000|2021-12-14 19:55:00|11259.7|11258.9|11256.2|11255.6|11260.5|11259.8|11256.1|11255.4|393
1639512000000|2021-12-14 20:00:00|11256.4|11255.5|11256.8|11255.9|11257.7|11256.8|11255.1|11254.2|393
1639512300000|2021-12-14 20:05:00|11256.7|11255.8|11259.4|11258.5|11259.9|11259|11256.7|11255.8|301
1639512600000|2021-12-14 20:10:00|11259.3|11258.4|11258.9|11258.3|11260|11259.2|11258.4|11257.6|211
1639512900000|2021-12-14 20:15:00|11258.8|11258.2|11256.4|11255.8|11259.1|11258.3|11256.3|11255.5|185
1639513200000|2021-12-14 20:20:00|11256.3|11255.7|11256.4|11255.5|11257.3|11256.4|11256.3|11255.4|160
1639513500000|2021-12-14 20:25:00|11256.3|11255.4|11256.3|11255.4|11256.9|11256.2|11255.7|11254.9|164
1639513800000|2021-12-14 20:30:00|11256.2|11255.3|11256.2|11255.3|11256.6|11256|11255.5|11254.6|214
1639514100000|2021-12-14 20:35:00|11256.3|11255.4|11257.4|11256.5|11257.5|11256.6|11256.2|11255.3|239
1639514400000|2021-12-14 20:40:00|11257.3|11256.4|11256.8|11255.9|11257.9|11257.1|11256.3|11255.5|266
1639514700000|2021-12-14 20:45:00|11256.9|11256|11256.6|11256|11257.1|11256.2|11256.2|11255.4|168
1639515000000|2021-12-14 20:50:00|11256.7|11255.8|11255.9|11255|11257.1|11256.2|11255.8|11254.9|250
1639515300000|2021-12-14 20:55:00|11255.8|11254.9|11254.6|11253.7|11256.4|11255.6|11254.1|11253.3|272
1639515600000|2021-12-14 21:00:00|11254.7|11253.8|11256.5|11255.6|11256.8|11255.9|11254.6|11253.8|193
1639515900000|2021-12-14 21:05:00|11256.4|11255.5|11256.8|11256.2|11257.5|11256.6|11255.3|11254.4|161
1639516200000|2021-12-14 21:10:00|11256.9|11256.3|11257.8|11256.9|11257.9|11257.1|11256.8|11256|154
1639516500000|2021-12-14 21:15:00|11257.7|11256.8|11257.4|11256.5|11257.9|11257|11257.3|11256.5|95
1639516800000|2021-12-14 21:20:00|11257.5|11256.6|11257.1|11256.5|11257.9|11257|11256.4|11255.5|169
1639517100000|2021-12-14 21:25:00|11257|11256.4|11255.9|11255|11257.6|11256.8|11255.8|11254.9|172
1639517400000|2021-12-14 21:30:00|11255.8|11254.9|11257.4|11256.5|11257.6|11256.7|11255.4|11254.5|175
1639517700000|2021-12-14 21:35:00|11257.3|11256.4|11257.1|11256.2|11257.6|11256.7|11256.9|11256|104
1639518000000|2021-12-14 21:40:00|11257|11256.1|11258|11257.1|11258.6|11257.8|11256.7|11255.9|152
1639518300000|2021-12-14 21:45:00|11257.9|11257|11257.7|11256.8|11259.4|11258.6|11257.7|11256.8|181
1639518600000|2021-12-14 21:50:00|11257.6|11256.7|11257|11256.1|11257.7|11256.8|11256.6|11255.7|131
1639518900000|2021-12-14 21:55:00|11257.1|11256.2|11260.3|11257.9|11260.3|11258.5|11257|11256.1|183
1639519200000|2021-12-14 22:00:00|11260.5|11257.4|11261.6|11254.6|11263|11258.2|11258.9|11254.6|131
1639519500000|2021-12-14 22:05:00|11261.8|11254.8|11259.7|11255|11262.4|11255.7|11259.6|11254.7|101
1639519800000|2021-12-14 22:10:00|11259.6|11254.6|11260.2|11257|11261|11257.5|11259.4|11254.2|169
1639520100000|2021-12-14 22:15:00|11260|11257.1|11259|11256.9|11264.5|11257.9|11258.6|11256.2|282
1639520400000|2021-12-14 22:20:00|11259.1|11256.8|11260.2|11258.2|11260.4|11258.5|11258.7|11256.8|164
1639520700000|2021-12-14 22:25:00|11260.3|11258.1|11260.5|11258.3|11260.6|11258.5|11260|11258|99
1639521000000|2021-12-14 22:30:00|11260.3|11258.4|11258.8|11257|11260.4|11258.5|11258.2|11256.8|145
1639521300000|2021-12-14 22:35:00|11258.7|11256.9|11258.7|11257.2|11259.2|11257.3|11258.5|11256.7|101
1639521600000|2021-12-14 22:40:00|11258.5|11257.4|11258.9|11257.4|11259.5|11257.6|11258.5|11256.7|108
1639521900000|2021-12-14 22:45:00|11259.1|11257.5|11258.8|11257.3|11259.1|11257.9|11258.5|11256.9|215
1639522200000|2021-12-14 22:50:00|11258.9|11257.1|11258.8|11257|11259.1|11257.6|11258.3|11256.7|125
1639522500000|2021-12-14 22:55:00|11258.7|11257.3|11258.7|11255.4|11259.3|11257.6|11258|11255|239
1639522800000|2021-12-14 23:00:00|11258.8|11255.1|11258.6|11257.4|11259.8|11258.5|11258.4|11254.9|524
1639523100000|2021-12-14 23:05:00|11258.5|11257.6|11257.4|11256.5|11258.8|11257.6|11257.3|11256.2|160
1639523400000|2021-12-14 23:10:00|11257.3|11256.4|11258|11257.1|11258.1|11257.2|11257.3|11256.3|67
1639523700000|2021-12-14 23:15:00|11257.9|11257|11256.8|11255.9|11258.1|11257.2|11256.8|11255.9|65
1639524000000|2021-12-14 23:20:00|11256.9|11256|11254.6|11253.7|11257.1|11256.2|11254.6|11253.7|213
1639524300000|2021-12-14 23:25:00|11254.7|11253.8|11256.5|11255.6|11256.6|11255.7|11254.3|11253.4|144
1639524600000|2021-12-14 23:30:00|11256.4|11255.5|11258.2|11257.3|11258.7|11257.8|11256.1|11255.2|198
1639524900000|2021-12-14 23:35:00|11258.1|11257.2|11258.6|11257.7|11259.2|11258.3|11257.7|11256.8|164
1639525200000|2021-12-14 23:40:00|11258.7|11257.8|11258.6|11258|11258.8|11258|11258.4|11257.5|70
1639525500000|2021-12-14 23:45:00|11258.7|11258.1|11258.9|11258|11259|11258.2|11258.3|11257.5|70
1639525800000|2021-12-14 23:50:00|11259|11258.1|11258.7|11257.8|11259.5|11258.6|11258.4|11257.5|118
1639526100000|2021-12-14 23:55:00|11258.8|11257.9|11258.2|11257.3|11258.8|11257.9|11257.5|11256.7|146
1639526400000|2021-12-15 00:00:00|11258.1|11257.2|11258.1|11257.2|11258.6|11257.8|11257.5|11256.7|161
1639526700000|2021-12-15 00:05:00|11258|11257.1|11260.3|11259.4|11260.6|11259.8|11257.8|11256.9|206
1639527000000|2021-12-15 00:10:00|11260.2|11259.3|11259.5|11258.9|11260.6|11259.7|11259.4|11258.6|115
1639527300000|2021-12-15 00:15:00|11259.3|11258.7|11259.2|11258.3|11259.7|11259|11258.8|11258.1|113
1639527600000|2021-12-15 00:20:00|11259.1|11258.2|11259.7|11258.8|11260.2|11259.4|11258.4|11257.5|135
1639527900000|2021-12-15 00:25:00|11259.6|11258.7|11261.7|11260.8|11261.9|11261.2|11259.3|11258.4|145
1639528200000|2021-12-15 00:30:00|11261.8|11260.9|11261.7|11260.8|11262.3|11261.4|11261.2|11260.3|171
1639528500000|2021-12-15 00:35:00|11261.8|11260.9|11263.1|11262.5|11263.9|11263.2|11261.7|11260.8|194
1639528800000|2021-12-15 00:40:00|11263.2|11262.3|11264.8|11263.9|11265.1|11264.3|11262.4|11261.6|213
1639529100000|2021-12-15 00:45:00|11264.7|11263.8|11265.8|11264.9|11266|11265.1|11264.2|11263.3|132
1639529400000|2021-12-15 00:50:00|11265.7|11264.8|11267.6|11266.7|11268.2|11267.3|11265.7|11264.8|325
1639529700000|2021-12-15 00:55:00|11267.5|11266.6|11265.4|11264.8|11268.8|11267.9|11265.4|11264.7|337
1639530000000|2021-12-15 01:00:00|11265.5|11264.9|11265.6|11264.7|11266.4|11265.7|11264.7|11264|249
1639530300000|2021-12-15 01:05:00|11265.4|11264.8|11268|11267.1|11268.3|11267.5|11265.2|11264.5|142
1639530600000|2021-12-15 01:10:00|11267.9|11267|11266.2|11265.3|11268.3|11267.5|11264.7|11263.8|248
1639530900000|2021-12-15 01:15:00|11265.9|11264.9|11266.3|11265.4|11267.6|11266.8|11265.5|11264.6|236
1639531200000|2021-12-15 01:20:00|11266.2|11265.3|11265.8|11264.9|11266.8|11266|11265.6|11264.7|162
1639531500000|2021-12-15 01:25:00|11265.9|11265|11266.9|11266|11267.8|11267.1|11265.6|11264.9|254
1639531800000|2021-12-15 01:30:00|11266.8|11265.9|11265.6|11265|11266.9|11266.3|11265.1|11264.3|151
1639532100000|2021-12-15 01:35:00|11265.7|11265.1|11266.8|11266.2|11266.8|11266.2|11265|11264.4|164
1639532400000|2021-12-15 01:40:00|11266.6|11266|11270|11269.4|11270.2|11269.4|11266.4|11265.8|207
1639532700000|2021-12-15 01:45:00|11270.2|11269.6|11270|11269.4|11270.4|11269.6|11269.4|11268.7|234
1639533000000|2021-12-15 01:50:00|11269.9|11269.3|11269.8|11269.2|11270.4|11269.7|11268.9|11268.2|207
1639533300000|2021-12-15 01:55:00|11270|11269.4|11268.6|11267.7|11270.1|11269.4|11267.9|11267|295
1639533600000|2021-12-15 02:00:00|11268.5|11267.6|11266.4|11265.8|11269.7|11268.9|11266.2|11265.5|345
1639533900000|2021-12-15 02:05:00|11266.3|11265.7|11266.3|11265.7|11267.7|11267|11265.7|11265.1|214
1639534200000|2021-12-15 02:10:00|11266.2|11265.6|11265.5|11264.6|11266.6|11265.7|11265|11264.3|148
1639534500000|2021-12-15 02:15:00|11265.6|11264.7|11266.1|11265.5|11267.1|11266.4|11265.4|11264.5|239
1639534800000|2021-12-15 02:20:00|11266|11265.4|11266.8|11266.2|11267.4|11266.6|11265.7|11264.9|194
1639535100000|2021-12-15 02:25:00|11266.7|11266.1|11266.5|11265.9|11267.2|11266.3|11265.6|11264.9|204
1639535400000|2021-12-15 02:30:00|11266.4|11265.8|11265.4|11264.8|11268.7|11268.1|11265.4|11264.8|366
1639535700000|2021-12-15 02:35:00|11265.5|11264.9|11263.9|11263.3|11265.8|11265.1|11263.4|11262.7|271
1639536000000|2021-12-15 02:40:00|11263.7|11263.1|11263.5|11262.9|11264.5|11263.9|11262.5|11261.8|243
1639536300000|2021-12-15 02:45:00|11263.6|11263|11263.6|11263|11264.1|11263.4|11263.3|11262.6|156
1639536600000|2021-12-15 02:50:00|11263.7|11262.8|11264.6|11264|11265|11264.4|11263.3|11262.7|147
1639536900000|2021-12-15 02:55:00|11264.7|11263.8|11262.5|11261.6|11264.7|11263.9|11261.6|11260.8|203
1639537200000|2021-12-15 03:00:00|11262.6|11261.7|11262.2|11261.6|11263.3|11262.6|11261.6|11260.8|181
1639537500000|2021-12-15 03:05:00|11262.4|11261.5|11262.1|11261.5|11263.1|11262.3|11261.7|11260.9|159
1639537800000|2021-12-15 03:10:00|11262|11261.4|11260.9|11260.3|11262.1|11261.4|11260.5|11259.8|187
1639538100000|2021-12-15 03:15:00|11260.8|11260.2|11259.4|11258.5|11261.1|11260.5|11258.7|11257.9|224
1639538400000|2021-12-15 03:20:00|11259.2|11258.6|11258.2|11257.6|11260.1|11259.3|11258|11257.3|159
1639538700000|2021-12-15 03:25:00|11258.1|11257.5|11259.4|11258.8|11259.5|11258.8|11257.9|11257.1|163
1639539000000|2021-12-15 03:30:00|11259.3|11258.7|11260.2|11259.6|11260.8|11260|11259.3|11258.5|138
1639539300000|2021-12-15 03:35:00|11260.4|11259.8|11259.5|11258.6|11260.6|11259.8|11259.3|11258.6|123
1639539600000|2021-12-15 03:40:00|11259.3|11258.7|11259.6|11259|11260.8|11260|11259.3|11258.7|125
1639539900000|2021-12-15 03:45:00|11259.8|11259.2|11258.5|11257.9|11260|11259.4|11258.3|11257.6|167
1639540200000|2021-12-15 03:50:00|11258.4|11257.8|11260|11259.4|11260.3|11259.6|11258|11257.3|182
1639540500000|2021-12-15 03:55:00|11259.9|11259.3|11260.3|11259.4|11260.6|11260|11259.7|11258.9|142
1639540800000|2021-12-15 04:00:00|11260.2|11259.6|11262.7|11262.1|11262.9|11262.1|11260.1|11259.5|163
1639541100000|2021-12-15 04:05:00|11262.8|11262.2|11262.6|11261.7|11262.9|11262.3|11262.1|11261.2|135
1639541400000|2021-12-15 04:10:00|11262.5|11261.9|11262.1|11261.5|11264|11263.3|11261.9|11261.3|242
1639541700000|2021-12-15 04:15:00|11262|11261.4|11263.4|11262.5|11263.6|11263|11261.9|11261.3|149
1639542000000|2021-12-15 04:20:00|11263.2|11262.6|11263.7|11262.8|11264.6|11263.7|11263.2|11262.5|113
1639542300000|2021-12-15 04:25:00|11263.8|11262.9|11264.3|11263.7|11264.9|11264.2|11263.7|11262.8|201
1639542600000|2021-12-15 04:30:00|11264.2|11263.6|11264.1|11263.5|11264.8|11264|11263.6|11262.9|205
1639542900000|2021-12-15 04:35:00|11264.2|11263.6|11263.8|11263.2|11264.8|11264.1|11263.7|11262.9|207
1639543200000|2021-12-15 04:40:00|11263.9|11263.3|11264.2|11263.6|11264.8|11264|11263.6|11263|153
1639543500000|2021-12-15 04:45:00|11264.5|11263.9|11264.6|11264|11264.9|11264.2|11264.1|11263.4|138
1639543800000|2021-12-15 04:50:00|11264.7|11264.1|11265.2|11264.6|11265.4|11264.7|11264.6|11263.9|105
1639544100000|2021-12-15 04:55:00|11265.1|11264.5|11264.5|11263.9|11265.3|11264.7|11264.4|11263.8|115
1639544400000|2021-12-15 05:00:00|11264.4|11263.8|11265.1|11264.2|11265.3|11264.6|11263.7|11263.1|183
1639544700000|2021-12-15 05:05:00|11265.2|11264.3|11267.1|11266.2|11267.8|11267|11264.8|11264|178
1639545000000|2021-12-15 05:10:00|11267|11266.1|11267.1|11266.5|11267.4|11266.7|11265.9|11265.2|181
1639545300000|2021-12-15 05:15:00|11267.2|11266.6|11267.5|11266.6|11268.3|11267.6|11267.1|11266.4|159
1639545600000|2021-12-15 05:20:00|11267.6|11266.7|11268.8|11267.9|11268.9|11268.2|11266.9|11266.3|146
1639545900000|2021-12-15 05:25:00|11268.6|11268|11269|11268.4|11269.3|11268.5|11268.2|11267.5|221
1639546200000|2021-12-15 05:30:00|11268.9|11268.3|11269.2|11268.6|11269.4|11268.7|11268.8|11268|105
1639546500000|2021-12-15 05:35:00|11269.1|11268.5|11269.5|11268.9|11270|11269.2|11269|11268.4|144
1639546800000|2021-12-15 05:40:00|11269.4|11268.8|11270.7|11269.8|11271.4|11270.8|11269.4|11268.8|169
1639547100000|2021-12-15 05:45:00|11270.8|11269.9|11270.9|11270|11273.2|11272.4|11270.7|11269.8|268
1639547400000|2021-12-15 05:50:00|11270.8|11269.9|11270.8|11269.9|11271.2|11270.5|11270.4|11269.7|209
1639547700000|2021-12-15 05:55:00|11270.6|11270|11269.7|11268.8|11270.6|11270|11269|11268.3|244
1639548000000|2021-12-15 06:00:00|11269.6|11268.7|11270.1|11269.5|11270.3|11269.7|11269|11268.2|187
1639548300000|2021-12-15 06:05:00|11270.2|11269.6|11271.6|11270.7|11272.1|11271.3|11269.8|11269.2|189
1639548600000|2021-12-15 06:10:00|11271.7|11270.8|11272.1|11271.5|11272.4|11271.5|11271.4|11270.6|141
1639548900000|2021-12-15 06:15:00|11272.4|11271.7|11271.5|11270.9|11272.9|11272.3|11271.3|11270.5|131
1639549200000|2021-12-15 06:20:00|11271.4|11270.8|11270.8|11270.2|11271.8|11271|11270.8|11270.1|110
1639549500000|2021-12-15 06:25:00|11270.9|11270.3|11271|11270.4|11271.4|11270.5|11270.1|11269.4|144
1639549800000|2021-12-15 06:30:00|11271.1|11270.2|11269.9|11269|11271.3|11270.7|11269.6|11268.7|185
1639550100000|2021-12-15 06:35:00|11269.8|11268.9|11271.9|11271.3|11272|11271.4|11269.5|11268.6|148
1639550400000|2021-12-15 06:40:00|11271.8|11271.2|11271.9|11271.3|11273.2|11272.6|11271.6|11270.8|182
1639550700000|2021-12-15 06:45:00|11272|11271.4|11272.8|11272.2|11273.1|11272.4|11271.9|11271.1|147
1639551000000|2021-12-15 06:50:00|11272.7|11272.1|11275.2|11274.6|11275.4|11274.8|11272.6|11271.9|173
1639551300000|2021-12-15 06:55:00|11275.1|11274.5|11275.9|11275|11277.1|11276.5|11275|11274.2|353
1639551600000|2021-12-15 07:00:00|11275.8|11275.2|11272|11271.1|11277.1|11276.3|11271.8|11271|471
1639551900000|2021-12-15 07:05:00|11272.1|11271.5|11274.9|11274|11276.2|11275.3|11271.2|11270.5|528
1639552200000|2021-12-15 07:10:00|11275|11274.1|11273.6|11272.7|11275.4|11274.7|11272.4|11271.7|381
1639552500000|2021-12-15 07:15:00|11273.5|11272.6|11271.3|11270.4|11274.7|11273.9|11270.9|11270.2|401
1639552800000|2021-12-15 07:20:00|11271.4|11270.5|11270.9|11270.3|11272|11271.3|11268.6|11268|546
1639553100000|2021-12-15 07:25:00|11271.1|11270.2|11270.5|11269.6|11271.9|11271.2|11270.1|11269.4|414
1639553400000|2021-12-15 07:30:00|11270.4|11269.8|11268.7|11267.8|11270.6|11269.9|11268.3|11267.6|364
1639553700000|2021-12-15 07:35:00|11268.5|11267.9|11268.1|11267.5|11269.5|11268.6|11267.9|11267.3|396
1639554000000|2021-12-15 07:40:00|11268.2|11267.6|11269|11268.4|11270.1|11269.2|11267.6|11266.9|314
1639554300000|2021-12-15 07:45:00|11268.9|11268.3|11269.2|11268.3|11271.4|11270.6|11267.9|11267.1|401
1639554600000|2021-12-15 07:50:00|11269|11268.4|11268.4|11267.5|11271.1|11270.4|11268.2|11267.3|429
1639554900000|2021-12-15 07:55:00|11268.7|11267.8|11264.5|11263.6|11268.9|11268.2|11263.1|11262.4|739
1639555200000|2021-12-15 08:00:00|11264.4|11263.8|11270.9|11270|11271.7|11271|11263.8|11263.1|604
1639555500000|2021-12-15 08:05:00|11271|11270.1|11272.2|11271.3|11274.3|11273.6|11270.1|11269.4|630
1639555800000|2021-12-15 08:10:00|11272.3|11271.4|11274.1|11273.2|11275.3|11274.5|11271.4|11270.8|536
1639556100000|2021-12-15 08:15:00|11273.8|11272.9|11274.8|11273.9|11276.1|11275.3|11273.1|11272.2|471
1639556400000|2021-12-15 08:20:00|11274.6|11273.7|11273.6|11272.7|11275.2|11274.5|11273|11272.1|397
1639556700000|2021-12-15 08:25:00|11273.7|11272.8|11272.1|11271.2|11274.7|11274|11272.1|11271.2|428
1639557000000|2021-12-15 08:30:00|11272.2|11271.3|11273.8|11272.9|11274.3|11273.5|11271.4|11270.5|403
1639557300000|2021-12-15 08:35:00|11274.1|11273.2|11271.7|11270.8|11274.4|11273.8|11270.8|11270.1|537
1639557600000|2021-12-15 08:40:00|11271.8|11270.9|11271.8|11270.9|11273.3|11272.4|11271.2|11270.3|358
1639557900000|2021-12-15 08:45:00|11271.7|11270.8|11273.2|11272.3|11274.8|11274.1|11270.5|11269.6|535
1639558200000|2021-12-15 08:50:00|11273.1|11272.2|11269.3|11268.4|11273.1|11272.2|11269.2|11268.3|443
1639558500000|2021-12-15 08:55:00|11269.4|11268.5|11273.1|11272.2|11274.7|11273.8|11269.3|11268.4|518
1639558800000|2021-12-15 09:00:00|11273|11272.1|11272|11271.1|11275.1|11274.2|11271.2|11270.3|460
1639559100000|2021-12-15 09:05:00|11272.1|11271.2|11273.4|11272.5|11274.9|11274.1|11272|11271.1|429
1639559400000|2021-12-15 09:10:00|11273.5|11272.6|11274.9|11274|11275|11274.4|11271.7|11270.8|408
1639559700000|2021-12-15 09:15:00|11275|11274.1|11275.4|11274.8|11276.2|11275.6|11274.2|11273.3|402
1639560000000|2021-12-15 09:20:00|11275.3|11274.7|11275.3|11274.7|11276.5|11275.6|11274.9|11274.1|352
1639560300000|2021-12-15 09:25:00|11275.4|11274.8|11276|11275.1|11277.8|11276.9|11274.4|11273.8|489
1639560600000|2021-12-15 09:30:00|11275.9|11275.4|11273.1|11272.2|11277.3|11276.5|11273|11272.1|424
1639560900000|2021-12-15 09:35:00|11273.2|11272.3|11275.7|11275.1|11276.1|11275.4|11272.6|11271.8|376
1639561200000|2021-12-15 09:40:00|11275.8|11274.9|11274.4|11273.5|11276|11275.3|11273.7|11272.9|329
1639561500000|2021-12-15 09:45:00|11274.5|11273.6|11271.1|11270.2|11274.5|11273.6|11270|11269.3|380
1639561800000|2021-12-15 09:50:00|11271|11270.1|11273.4|11272.5|11274.3|11273.6|11270.9|11270|443
1639562100000|2021-12-15 09:55:00|11273.5|11272.6|11272.2|11271.3|11273.5|11272.6|11270.7|11269.8|401
1639562400000|2021-12-15 10:00:00|11272.1|11271.2|11273.8|11273.2|11275|11274.2|11271.3|11270.4|378
1639562700000|2021-12-15 10:05:00|11273.9|11273.3|11274.8|11273.9|11275.7|11274.8|11273|11272.3|377
1639563000000|2021-12-15 10:10:00|11274.9|11274|11275|11274.1|11275.6|11274.7|11273.7|11272.8|403
1639563300000|2021-12-15 10:15:00|11275.1|11274.2|11276.3|11275.7|11277.5|11276.7|11274.3|11273.5|368
1639563600000|2021-12-15 10:20:00|11276.5|11275.6|11271.4|11270.8|11276.5|11275.8|11271.4|11270.7|429
1639563900000|2021-12-15 10:25:00|11271.5|11270.9|11270|11269.1|11273|11272.1|11270|11269.1|365
1639564200000|2021-12-15 10:30:00|11270.2|11269.3|11270.1|11269.2|11270.3|11269.4|11268.4|11267.5|304
1639564500000|2021-12-15 10:35:00|11269.9|11269.3|11270.3|11269.7|11271.7|11270.9|11269.9|11269.2|359
1639564800000|2021-12-15 10:40:00|11270.4|11269.8|11265.9|11265|11271.1|11270.3|11265.4|11264.6|398
1639565100000|2021-12-15 10:45:00|11265.8|11265.2|11265.8|11264.9|11267.1|11266.5|11264.9|11264|338
1639565400000|2021-12-15 10:50:00|11265.9|11265|11264.3|11263.4|11265.9|11265.1|11263.6|11262.8|296
1639565700000|2021-12-15 10:55:00|11264.4|11263.5|11267.8|11266.9|11268.4|11267.5|11263.7|11262.9|309
1639566000000|2021-12-15 11:00:00|11267.7|11266.8|11264.8|11264.2|11267.8|11266.9|11264.6|11263.8|404
1639566300000|2021-12-15 11:05:00|11264.7|11264.1|11266.3|11265.7|11267.1|11266.4|11264.5|11263.8|309
1639566600000|2021-12-15 11:10:00|11266.2|11265.6|11268.4|11267.5|11268.5|11267.7|11266|11265.3|403
1639566900000|2021-12-15 11:15:00|11268.5|11267.6|11267.7|11267.1|11268.6|11267.9|11267.6|11266.7|322
1639567200000|2021-12-15 11:20:00|11267.8|11266.9|11266.1|11265.2|11268.5|11267.6|11265.6|11264.9|318
1639567500000|2021-12-15 11:25:00|11266|11265.1|11264.3|11263.7|11266.7|11266|11264|11263.2|312
1639567800000|2021-12-15 11:30:00|11264.4|11263.8|11265|11264.1|11265|11264.2|11263.6|11263|256
1639568100000|2021-12-15 11:35:00|11264.9|11264|11267.2|11266.6|11268.5|11267.9|11264.9|11264|415
1639568400000|2021-12-15 11:40:00|11267|11266.4|11266.4|11265.5|11267.3|11266.6|11265.2|11264.5|178
1639568700000|2021-12-15 11:45:00|11266.2|11265.6|11264.9|11264.3|11266.3|11265.6|11262.7|11262.1|322
1639569000000|2021-12-15 11:50:00|11265|11264.4|11266.3|11265.4|11267.8|11267.1|11265|11264.4|289
1639569300000|2021-12-15 11:55:00|11266.4|11265.5|11270.3|11269.4|11270.5|11269.7|11265.4|11264.8|397
1639569600000|2021-12-15 12:00:00|11270.4|11269.5|11273.1|11272.2|11273.1|11272.2|11270|11269.4|513
1639569900000|2021-12-15 12:05:00|11272.9|11272.3|11270.5|11269.9|11273.8|11272.9|11268.8|11268|458
1639570200000|2021-12-15 12:10:00|11270.4|11269.8|11271.1|11270.5|11272.2|11271.4|11270|11269.2|464
1639570500000|2021-12-15 12:15:00|11271|11270.4|11271.2|11270.6|11272.5|11271.9|11270.9|11270.1|342
1639570800000|2021-12-15 12:20:00|11271.3|11270.7|11275|11274.4|11275.1|11274.4|11270.7|11270|411
1639571100000|2021-12-15 12:25:00|11275.1|11274.5|11274.9|11274|11276.5|11275.7|11274.5|11273.8|379
1639571400000|2021-12-15 12:30:00|11275|11274.1|11271.9|11271.3|11275.8|11274.9|11271.6|11270.7|349
1639571700000|2021-12-15 12:35:00|11271.8|11271.2|11272.8|11272.2|11273.8|11273|11270.3|11269.6|398
1639572000000|2021-12-15 12:40:00|11272.9|11272.3|11270.8|11269.9|11273.4|11272.6|11269.5|11268.6|388
1639572300000|2021-12-15 12:45:00|11270.6|11270|11265.3|11264.7|11270.8|11270|11265.1|11264.2|641
1639572600000|2021-12-15 12:50:00|11265.4|11264.8|11265.9|11265.3|11267.7|11266.9|11265.3|11264.7|449
1639572900000|2021-12-15 12:55:00|11265.8|11265.2|11263.7|11263.1|11265.8|11265.2|11260.6|11260|659
1639573200000|2021-12-15 13:00:00|11263.8|11263.2|11265.3|11264.4|11267.3|11266.5|11263.4|11262.7|596
1639573500000|2021-12-15 13:05:00|11265.4|11264.5|11261|11260.1|11266.3|11265.5|11258.7|11257.9|628
1639573800000|2021-12-15 13:10:00|11261.1|11260.2|11262|11261.1|11262.7|11262|11259.4|11258.7|602
1639574100000|2021-12-15 13:15:00|11262.1|11261.2|11261.6|11260.7|11262.5|11261.7|11259.6|11258.7|558
1639574400000|2021-12-15 13:20:00|11261.5|11260.9|11260|11259.4|11261.8|11261.1|11259.3|11258.4|510
1639574700000|2021-12-15 13:25:00|11260.1|11259.2|11261.1|11258.1|11261.6|11260.5|11256.2|11255.3|678
1639575000000|2021-12-15 13:30:00|11262.1|11258|11265.7|11264.8|11269.7|11268.8|11259.5|11257.7|1069
1639575300000|2021-12-15 13:35:00|11265.4|11264.5|11266.8|11265.9|11271.1|11270.4|11265.1|11264.2|817
1639575600000|2021-12-15 13:40:00|11266.7|11265.8|11266.2|11265.3|11269.3|11268.5|11265|11264.2|655
1639575900000|2021-12-15 13:45:00|11266.1|11265.2|11272.2|11271.6|11272.3|11271.6|11265.7|11264.8|610
1639576200000|2021-12-15 13:50:00|11272.1|11271.5|11270.3|11269.7|11273.8|11273|11268.2|11267.6|712
1639576500000|2021-12-15 13:55:00|11270.2|11269.6|11273.9|11273.3|11274.6|11274|11269.3|11268.6|707
1639576800000|2021-12-15 14:00:00|11273.8|11273.2|11268.7|11267.8|11275|11274.2|11265.2|11264.5|817
1639577100000|2021-12-15 14:05:00|11268.1|11268.1|11264.2|11263.3|11268.8|11268.1|11263.5|11262.7|706
1639577400000|2021-12-15 14:10:00|11264.3|11263.4|11263.9|11263.3|11266|11265.1|11262.6|11261.9|563
1639577700000|2021-12-15 14:15:00|11264|11263.1|11268.2|11267.3|11268.8|11267.9|11263.1|11262.4|628
1639578000000|2021-12-15 14:20:00|11268.1|11267.2|11264.2|11263.6|11268.3|11267.6|11263.4|11262.7|478
1639578300000|2021-12-15 14:25:00|11264|11263.4|11259.6|11259|11264.2|11263.6|11259.2|11258.6|763
1639578600000|2021-12-15 14:30:00|11259.5|11258.9|11259.8|11258.9|11260.9|11260.1|11255.1|11254.2|989
1639578900000|2021-12-15 14:35:00|11259.7|11258.8|11261.6|11261|11262.2|11261.5|11256.9|11256.1|930
1639579200000|2021-12-15 14:40:00|11261.5|11260.9|11261.6|11260.7|11262.2|11261.4|11258|11257.3|731
1639579500000|2021-12-15 14:45:00|11261.5|11260.6|11255.9|11255|11264.1|11263.3|11255.7|11254.9|1022
1639579800000|2021-12-15 14:50:00|11255.5|11254.9|11252.5|11251.9|11258.2|11257.4|11250.5|11249.3|881
1639580100000|2021-12-15 14:55:00|11252.4|11251.8|11259.2|11258.3|11262|11261.2|11252.4|11251.7|1018
1639580400000|2021-12-15 15:00:00|11259|11258.1|11260.6|11259.7|11262.2|11261.3|11258|11257.2|900
1639580700000|2021-12-15 15:05:00|11260.5|11259.9|11260.8|11260.2|11263.1|11262.2|11257.1|11256.3|822
1639581000000|2021-12-15 15:10:00|11260.9|11260.3|11257.6|11256.7|11263.4|11262.6|11255.9|11255|786
1639581300000|2021-12-15 15:15:00|11257.7|11256.8|11258.2|11257.3|11259.9|11259|11257.5|11256.6|754
1639581600000|2021-12-15 15:20:00|11258.1|11257.2|11255.9|11255.3|11259.5|11258.9|11255.9|11255.3|434
1639581900000|2021-12-15 15:25:00|11256|11255.4|11259.5|11258.6|11263.3|11262.7|11255.8|11255.2|660
1639582200000|2021-12-15 15:30:00|11259.6|11258.7|11256.8|11255.9|11259.6|11258.9|11254.4|11253.8|597
1639582500000|2021-12-15 15:35:00|11257.2|11256.3|11254.3|11253.7|11258.5|11257.6|11254.3|11253.7|617
1639582800000|2021-12-15 15:40:00|11254.4|11253.8|11260.4|11259.5|11261|11260.3|11254.4|11253.7|803
1639583100000|2021-12-15 15:45:00|11260.5|11259.6|11257.3|11256.7|11262.6|11262|11256.4|11255.6|714
1639583400000|2021-12-15 15:50:00|11257.4|11256.5|11251.6|11250.7|11257.5|11256.9|11249.9|11249.2|716
1639583700000|2021-12-15 15:55:00|11251.5|11251|11252.3|11251.7|11252.8|11252.2|11248.2|11247.6|847
1639584000000|2021-12-15 16:00:00|11252.5|11251.9|11258.3|11257.4|11259|11258.1|11250.7|11249.9|914
1639584300000|2021-12-15 16:05:00|11258|11257.1|11260.4|11259.5|11260.7|11259.9|11256.5|11255.9|645
1639584600000|2021-12-15 16:10:00|11260.2|11259.6|11259.7|11258.8|11263|11262.2|11259.2|11258.4|542
1639584900000|2021-12-15 16:15:00|11259.9|11259|11261.5|11260.9|11261.9|11261|11258.6|11257.7|541
1639585200000|2021-12-15 16:20:00|11261.6|11260.7|11264.7|11264.1|11265.4|11264.8|11261|11260.2|591
1639585500000|2021-12-15 16:25:00|11264.6|11264|11262.6|11261.7|11268.3|11267.6|11262.3|11261.4|754
1639585800000|2021-12-15 16:30:00|11262.7|11261.8|11258.6|11258|11263.3|11262.7|11258|11257.3|625
1639586100000|2021-12-15 16:35:00|11258.8|11257.9|11256.7|11255.8|11259.9|11259.1|11254.1|11253.5|523
1639586400000|2021-12-15 16:40:00|11256.6|11255.7|11262.4|11261.5|11262.4|11261.6|11256.2|11255.3|537
1639586700000|2021-12-15 16:45:00|11262.5|11261.6|11261.7|11260.8|11263.3|11262.5|11259|11258.2|580
1639587000000|2021-12-15 16:50:00|11261.6|11260.7|11260.1|11259.5|11262.2|11261.4|11258.2|11257.6|433
1639587300000|2021-12-15 16:55:00|11260.2|11259.6|11260.1|11259.5|11260.5|11259.9|11256.9|11256.1|573
1639587600000|2021-12-15 17:00:00|11260.2|11259.6|11260.7|11260.1|11262.4|11261.6|11260.1|11259.3|437
1639587900000|2021-12-15 17:05:00|11260.8|11260.2|11259.6|11259|11261.6|11260.9|11259.1|11258.4|386
1639588200000|2021-12-15 17:10:00|11259.3|11258.7|11260.9|11260.3|11262.8|11262|11259|11258.4|411
1639588500000|2021-12-15 17:15:00|11261|11260.4|11258.4|11257.8|11261.5|11260.9|11258.3|11257.7|302
1639588800000|2021-12-15 17:20:00|11258.5|11257.6|11260.3|11259.7|11261|11260.3|11258.2|11257.4|333
1639589100000|2021-12-15 17:25:00|11260.5|11259.9|11264|11263.1|11266.3|11265.5|11259.7|11259.1|484
1639589400000|2021-12-15 17:30:00|11263.9|11263|11264.1|11263.2|11265.9|11265|11263.1|11262.4|353
1639589700000|2021-12-15 17:35:00|11264.2|11263.3|11262.5|11261.6|11265.2|11264.3|11262.4|11261.5|322
1639590000000|2021-12-15 17:40:00|11262.4|11261.5|11262.8|11262.2|11263.3|11262.4|11261.4|11260.8|318
1639590300000|2021-12-15 17:45:00|11262.9|11262|11262.6|11262|11263.1|11262.5|11261.6|11260.9|254
1639590600000|2021-12-15 17:50:00|11262.3|11261.7|11264.5|11263.9|11265.5|11264.9|11262.1|11261.3|293
1639590900000|2021-12-15 17:55:00|11264.6|11264|11260.5|11259.9|11264.9|11264.2|11260.2|11259.3|358
1639591200000|2021-12-15 18:00:00|11260.7|11260.1|11259.1|11258.5|11262.2|11261.5|11259.1|11258.4|420
1639591500000|2021-12-15 18:05:00|11259.2|11258.6|11258.7|11258.1|11261|11260.3|11258.6|11257.9|337
1639591800000|2021-12-15 18:10:00|11258.8|11258.2|11258.2|11257.6|11259.4|11258.7|11258.1|11257.3|241
1639592100000|2021-12-15 18:15:00|11258.3|11257.7|11259.3|11258.7|11259.6|11259|11257.6|11256.9|269
1639592400000|2021-12-15 18:20:00|11259.4|11258.8|11258.3|11257.7|11259.6|11259|11257.4|11256.8|293
1639592700000|2021-12-15 18:25:00|11258.4|11257.8|11257.7|11257.1|11259|11258.2|11257.7|11257.1|245
1639593000000|2021-12-15 18:30:00|11257.8|11257.2|11257.7|11257.1|11258.3|11257.7|11257.2|11256.6|232
1639593300000|2021-12-15 18:35:00|11257.8|11257.2|11257.7|11257.1|11258.3|11257.6|11257.3|11256.6|193
1639593600000|2021-12-15 18:40:00|11257.8|11257.2|11256.9|11256.3|11258.6|11257.8|11256.4|11255.7|270
1639593900000|2021-12-15 18:45:00|11256.8|11256.2|11257.4|11256.5|11257.4|11256.8|11254.8|11254.2|360
1639594200000|2021-12-15 18:50:00|11257.3|11256.4|11257.8|11256.9|11258.2|11257.3|11256.5|11255.7|392
1639594500000|2021-12-15 18:55:00|11257.7|11256.8|11260.4|11257.6|11265.1|11259|11254.5|11253.6|811
1639594800000|2021-12-15 19:00:00|11258.8|11257.7|11243.4|11242.5|11258.8|11257.7|11222.4|11221.4|2575
1639595100000|2021-12-15 19:05:00|11243.1|11242.2|11241.9|11240.8|11247|11245.7|11234|11233.1|2391
1639595400000|2021-12-15 19:10:00|11241.8|11240.7|11246.9|11246|11254.4|11253.5|11236.1|11235.2|2087
1639595700000|2021-12-15 19:15:00|11247|11246.1|11234.7|11233.8|11251.6|11250.7|11234.1|11233.2|1963
1639596000000|2021-12-15 19:20:00|11235|11234.1|11235.7|11234.8|11242.9|11242|11233.6|11232.7|1499
1639596300000|2021-12-15 19:25:00|11235.6|11234.7|11232.1|11231.2|11236.1|11235.2|11224.9|11224|1697
1639596600000|2021-12-15 19:30:00|11232.2|11231.3|11229.4|11228.5|11236|11234.4|11227|11226.1|1762
1639596900000|2021-12-15 19:35:00|11229.8|11228.9|11248.2|11247.3|11248.2|11247.3|11228.2|11227.3|1897
1639597200000|2021-12-15 19:40:00|11248|11247.1|11244.1|11243.1|11252.1|11251.2|11240.3|11239.2|2026
1639597500000|2021-12-15 19:45:00|11243.9|11243|11256.8|11255.9|11256.9|11256|11243.5|11242.6|1702
1639597800000|2021-12-15 19:50:00|11257|11256.1|11271.9|11271|11272.2|11271.3|11250.5|11249.6|1654
1639598100000|2021-12-15 19:55:00|11271.8|11270.9|11273|11272.1|11275.8|11274.9|11265.2|11264.3|1760
1639598400000|2021-12-15 20:00:00|11272.5|11271.6|11269.3|11268.4|11273.9|11273|11263.9|11263|1540
1639598700000|2021-12-15 20:05:00|11269.4|11268.5|11275.3|11274.4|11280.8|11279.9|11269|11268.1|1408
1639599000000|2021-12-15 20:10:00|11275.2|11274.1|11275.2|11274.3|11277.6|11276.7|11273.7|11272.8|1204
1639599300000|2021-12-15 20:15:00|11275.1|11274.2|11282.8|11281.9|11286.1|11285.2|11274.1|11273.2|1411
1639599600000|2021-12-15 20:20:00|11282.7|11281.8|11281.9|11281|11287.3|11286.4|11281.2|11280.3|957
1639599900000|2021-12-15 20:25:00|11281.7|11280.8|11292|11291.1|11292.1|11291.2|11281.6|11280.7|1063
1639600200000|2021-12-15 20:30:00|11291.2|11290.3|11299.5|11298.6|11299.7|11298.8|11289.5|11288.6|821
1639600500000|2021-12-15 20:35:00|11299.6|11298.7|11292.1|11291.2|11299.8|11298.9|11292|11291.1|981
1639600800000|2021-12-15 20:40:00|11291.9|11291.3|11291.9|11291|11294.3|11293.4|11291.6|11290.8|744
1639601100000|2021-12-15 20:45:00|11292.1|11291.2|11285.4|11284.8|11292.4|11291.5|11284.9|11284|824
1639601400000|2021-12-15 20:50:00|11285.6|11284.7|11291.2|11290.3|11293.5|11292.7|11285.4|11284.7|789
1639601700000|2021-12-15 20:55:00|11291.5|11290.6|11288.3|11287.4|11292.7|11291.8|11287.8|11286.9|683
1639602000000|2021-12-15 21:00:00|11288.2|11287.3|11292.7|11291.8|11293|11292.1|11287.7|11286.9|475
1639602300000|2021-12-15 21:05:00|11292.8|11291.9|11292.4|11291.5|11294.4|11293.5|11292.1|11291.2|266
1639602600000|2021-12-15 21:10:00|11292.3|11291.4|11293.9|11293|11294.3|11293.4|11292.3|11291.4|159
1639602900000|2021-12-15 21:15:00|11294.1|11293.2|11294.6|11293.7|11294.7|11293.8|11293.6|11292.8|175
1639603200000|2021-12-15 21:20:00|11294.7|11293.8|11295.1|11294.2|11296.3|11295.5|11294.3|11293.6|157
1639603500000|2021-12-15 21:25:00|11295.2|11294.3|11293.2|11292.3|11295.4|11294.7|11292.7|11291.8|183
1639603800000|2021-12-15 21:30:00|11293.1|11292.2|11294.8|11293.9|11295.2|11294.3|11293.1|11292.2|116
1639604100000|2021-12-15 21:35:00|11294.9|11294|11294.3|11293.4|11295.1|11294.4|11294.1|11293.3|145
1639604400000|2021-12-15 21:40:00|11294.2|11293.3|11294.5|11293.6|11294.8|11293.9|11294|11293.2|184
1639604700000|2021-12-15 21:45:00|11294.4|11293.5|11294.1|11293.2|11294.8|11293.9|11293.9|11293|139
1639605000000|2021-12-15 21:50:00|11294.2|11293.3|11294.2|11293.3|11295.1|11294.2|11293.6|11292.7|649
1639605300000|2021-12-15 21:55:00|11294.1|11293.2|11297.4|11291|11297.5|11294.7|11293.9|11289.6|413
1639605600000|2021-12-15 22:00:00|11297.3|11289.7|11295.6|11288.6|11297.3|11291.6|11293.1|11286.1|141
1639605900000|2021-12-15 22:05:00|11295.9|11288.9|11294.6|11287.6|11296|11289|11294.6|11287.6|63
1639606200000|2021-12-15 22:10:00|11294.5|11287.5|11295|11288|11296.1|11289.1|11293.1|11286.1|169
1639606500000|2021-12-15 22:15:00|11295.4|11288.4|11297.7|11290.7|11301|11294|11293.9|11286.9|195
1639606800000|2021-12-15 22:20:00|11297.6|11290.6|11299.7|11293.1|11300.2|11293.2|11297.4|11290.4|147
1639607100000|2021-12-15 22:25:00|11299.3|11292.6|11296.1|11292.2|11300.1|11293.7|11296.1|11291.5|227
1639607400000|2021-12-15 22:30:00|11296.2|11292.1|11296.6|11292.5|11297.9|11292.7|11295.8|11290|439
1639607700000|2021-12-15 22:35:00|11296.7|11292.6|11296.3|11294.1|11297|11294.4|11295.3|11291.9|313
1639608000000|2021-12-15 22:40:00|11296.2|11293.9|11296.4|11293.2|11298.3|11294.5|11295.8|11293.2|362
1639608300000|2021-12-15 22:45:00|11296.2|11293.3|11295.2|11291.6|11296.9|11293.3|11294.1|11290.5|470
1639608600000|2021-12-15 22:50:00|11295.3|11291.7|11295.7|11291.3|11296.6|11292.6|11294.5|11290.2|409
1639608900000|2021-12-15 22:55:00|11296|11291.4|11295.8|11291.3|11297.1|11292.7|11294.3|11290.5|249
1639609200000|2021-12-15 23:00:00|11296|11291.6|11297.6|11295.6|11298.2|11295.7|11294.6|11291.1|617
1639609500000|2021-12-15 23:05:00|11297.8|11295.1|11298.7|11296.8|11298.7|11297.4|11296.7|11295.1|354
1639609800000|2021-12-15 23:10:00|11298.6|11296.7|11298.3|11297.1|11299.1|11297.9|11297.9|11296.4|374
1639610100000|2021-12-15 23:15:00|11298.2|11297|11296.9|11296|11299.3|11298.4|11296.8|11295.9|270
1639610400000|2021-12-15 23:20:00|11297|11296.1|11291.2|11290.3|11297.1|11296.1|11290.6|11289.7|369
1639610700000|2021-12-15 23:25:00|11291.3|11290.4|11292.7|11291.8|11293|11292.1|11291.2|11290.3|159
1639611000000|2021-12-15 23:30:00|11293.1|11292.2|11294.9|11294|11295.1|11294.2|11293|11292.1|121
1639611300000|2021-12-15 23:35:00|11294.7|11293.8|11293.1|11292.2|11294.7|11293.8|11292.2|11291.3|173
1639611600000|2021-12-15 23:40:00|11293.2|11292.3|11293.7|11292.8|11293.9|11293|11292.6|11291.7|192
1639611900000|2021-12-15 23:45:00|11293.6|11292.7|11292.5|11291.6|11294.2|11293.3|11292.1|11291.2|249
1639612200000|2021-12-15 23:50:00|11292.6|11291.7|11291.7|11290.8|11293.3|11292.6|11291.7|11290.8|137
1639612500000|2021-12-15 23:55:00|11291.8|11290.9|11290.9|11290|11292.1|11291.2|11290|11289.1|281
1639612800000|2021-12-16 00:00:00|11291|11290.1|11288.4|11287.5|11292.7|11291.8|11288.4|11287.5|363
1639613100000|2021-12-16 00:05:00|11288.5|11287.6|11287.1|11286.2|11289.4|11288.5|11284.7|11283.8|365
1639613400000|2021-12-16 00:10:00|11287.2|11286.3|11285.1|11284.2|11287.5|11286.6|11284.5|11283.7|287
1639613700000|2021-12-16 00:15:00|11285|11284.1|11284.5|11283.9|11286.1|11285.2|11284.4|11283.6|220
1639614000000|2021-12-16 00:20:00|11284.8|11284|11283.6|11282.7|11285.4|11284.7|11283.6|11282.7|222
1639614300000|2021-12-16 00:25:00|11283.7|11282.8|11284.2|11283.3|11285.4|11284.5|11281.6|11280.9|320
1639614600000|2021-12-16 00:30:00|11285|11284.4|11285.9|11285|11287.2|11286.3|11284|11283.2|425
1639614900000|2021-12-16 00:35:00|11286|11285.1|11284.9|11284|11286.6|11285.7|11284.8|11283.9|283
1639615200000|2021-12-16 00:40:00|11284.7|11284.1|11283.5|11282.9|11285.6|11284.8|11282.8|11282.1|329
1639615500000|2021-12-16 00:45:00|11283.6|11283|11283.8|11282.9|11285.1|11284.2|11283.4|11282.6|305
1639615800000|2021-12-16 00:50:00|11283.9|11283|11282.9|11282|11283.9|11283|11281.7|11281|394
1639616100000|2021-12-16 00:55:00|11282.7|11281.8|11283.5|11282.6|11284.3|11283.5|11282|11281.3|307
1639616400000|2021-12-16 01:00:00|11283.3|11282.7|11285.2|11284.6|11285.9|11285.2|11282.2|11281.4|384
1639616700000|2021-12-16 01:05:00|11285.3|11284.7|11285.3|11284.7|11286.9|11286|11284.4|11283.6|418
1639617000000|2021-12-16 01:10:00|11285.4|11284.5|11287.7|11286.8|11288.2|11287.3|11283.8|11283.2|403
1639617300000|2021-12-16 01:15:00|11287.8|11286.9|11288.2|11287.3|11289.6|11288.8|11287.4|11286.7|298
1639617600000|2021-12-16 01:20:00|11288|11287.4|11288.2|11287.6|11289.7|11288.9|11287.8|11287.2|338
1639617900000|2021-12-16 01:25:00|11288.4|11287.5|11288|11287.1|11289.1|11288.3|11287.1|11286.2|332
1639618200000|2021-12-16 01:30:00|11288.1|11287.2|11287.4|11286.8|11289.1|11288.2|11287.3|11286.6|372
1639618500000|2021-12-16 01:35:00|11287.3|11286.7|11285.3|11284.7|11288.1|11287.3|11285.1|11284.5|225
1639618800000|2021-12-16 01:40:00|11285.2|11284.6|11286.5|11285.9|11287|11286.4|11285.2|11284.5|269
1639619100000|2021-12-16 01:45:00|11286.4|11285.8|11285.8|11285.2|11287.3|11286.6|11285.5|11284.9|360
1639619400000|2021-12-16 01:50:00|11286.1|11285.3|11287.8|11287.2|11288.1|11287.4|11285.8|11285|507
1639619700000|2021-12-16 01:55:00|11287.7|11287.1|11287.5|11286.6|11288.1|11287.3|11286.8|11286.1|282
1639620000000|2021-12-16 02:00:00|11287.6|11286.7|11286|11285.1|11287.6|11286.7|11285.4|11284.8|282
1639620300000|2021-12-16 02:05:00|11285.7|11285.2|11284.7|11283.8|11286.1|11285.4|11284.3|11283.5|372
1639620600000|2021-12-16 02:10:00|11284.6|11284|11290.2|11289.6|11290.4|11289.7|11284.6|11283.9|312
1639620900000|2021-12-16 02:15:00|11290.3|11289.7|11289.3|11288.4|11291.3|11290.5|11289.1|11288.4|320
1639621200000|2021-12-16 02:20:00|11289.4|11288.5|11287.3|11286.4|11290.2|11289.5|11286.4|11285.8|268
1639621500000|2021-12-16 02:25:00|11287.2|11286.3|11287.5|11286.9|11287.7|11287|11285.8|11285.2|215
1639621800000|2021-12-16 02:30:00|11287.4|11286.8|11287|11286.4|11287.6|11286.9|11286.4|11285.8|168
1639622100000|2021-12-16 02:35:00|11287.1|11286.5|11286.3|11285.7|11287.4|11286.6|11285.8|11285.2|238
1639622400000|2021-12-16 02:40:00|11286.2|11285.6|11287|11286.4|11287.5|11286.8|11285.6|11285|202
1639622700000|2021-12-16 02:45:00|11287.1|11286.5|11286.9|11286.3|11287.6|11286.8|11286.3|11285.6|193
1639623000000|2021-12-16 02:50:00|11286.8|11286.2|11287.1|11286.5|11287.6|11286.9|11285.9|11285.3|230
1639623300000|2021-12-16 02:55:00|11287|11286.4|11289.5|11288.6|11290.1|11289.3|11286.8|11286.2|248
1639623600000|2021-12-16 03:00:00|11289.4|11288.8|11290|11289.1|11290.3|11289.5|11287.8|11287|259
1639623900000|2021-12-16 03:05:00|11289.9|11289|11289.1|11288.2|11290.1|11289.4|11288.4|11287.8|179
1639624200000|2021-12-16 03:10:00|11289.2|11288.3|11288.8|11288.2|11289.2|11288.4|11288.3|11287.7|132
1639624500000|2021-12-16 03:15:00|11288.7|11288.1|11289.3|11288.7|11289.6|11288.8|11287.9|11287.1|191
1639624800000|2021-12-16 03:20:00|11289.5|11288.6|11287.9|11287|11289.5|11288.7|11287.9|11287|165
1639625100000|2021-12-16 03:25:00|11288|11287.1|11288|11287.1|11288.3|11287.4|11286.7|11286|155
1639625400000|2021-12-16 03:30:00|11287.9|11287|11288.1|11287.5|11289|11288.2|11287.8|11287|150
1639625700000|2021-12-16 03:35:00|11288|11287.4|11287.8|11287.2|11289.4|11288.5|11287.6|11286.9|207
1639626000000|2021-12-16 03:40:00|11288|11287.1|11287.9|11287.3|11288.2|11287.5|11287.2|11286.3|157
1639626300000|2021-12-16 03:45:00|11287.8|11287.2|11287.5|11286.6|11288|11287.2|11286.9|11286.2|128
1639626600000|2021-12-16 03:50:00|11287.6|11286.7|11288.3|11287.4|11288.4|11287.6|11286.9|11286.2|150
1639626900000|2021-12-16 03:55:00|11288.1|11287.5|11286|11285.4|11288.5|11287.9|11285.9|11285.3|130
1639627200000|2021-12-16 04:00:00|11286.1|11285.5|11286.2|11285.3|11287.2|11286.5|11285.9|11285.2|135
1639627500000|2021-12-16 04:05:00|11285.9|11285.1|11285.8|11285.2|11286.3|11285.4|11285.4|11284.7|92
1639627800000|2021-12-16 04:10:00|11285.9|11285|11286|11285.1|11286.3|11285.5|11285.4|11284.8|112
1639628100000|2021-12-16 04:15:00|11285.9|11285.3|11286|11285.4|11287.6|11286.8|11285.5|11284.9|152
1639628400000|2021-12-16 04:20:00|11286.1|11285.5|11285.5|11284.9|11287.3|11286.5|11285.5|11284.9|124
1639628700000|2021-12-16 04:25:00|11285.6|11285|11285.4|11284.8|11285.6|11285|11283.9|11283.3|217
1639629000000|2021-12-16 04:30:00|11285.3|11284.7|11286.9|11286.3|11286.9|11286.3|11285|11284.4|194
1639629300000|2021-12-16 04:35:00|11286.8|11286.2|11288.1|11287.5|11288.4|11287.7|11286.5|11285.7|157
1639629600000|2021-12-16 04:40:00|11288|11287.4|11289.1|11288.5|11289.7|11289.1|11287.4|11286.8|284
1639629900000|2021-12-16 04:45:00|11289|11288.4|11289.5|11288.6|11290|11289.4|11288.4|11287.8|243
1639630200000|2021-12-16 04:50:00|11289.6|11288.7|11289.5|11288.6|11290|11289.2|11288.6|11288|214
1639630500000|2021-12-16 04:55:00|11289.4|11288.8|11286.9|11286|11289.6|11288.8|11286.7|11285.8|222
1639630800000|2021-12-16 05:00:00|11287|11286.1|11286.7|11286.1|11287.3|11286.6|11286.1|11285.4|179
1639631100000|2021-12-16 05:05:00|11286.8|11286.2|11286.5|11285.6|11287.4|11286.5|11285.3|11284.4|201
1639631400000|2021-12-16 05:10:00|11286.4|11285.5|11287.1|11286.2|11287.1|11286.4|11286|11285.3|135
1639631700000|2021-12-16 05:15:00|11287|11286.1|11286.8|11286.2|11287.5|11286.7|11286.1|11285.5|148
1639632000000|2021-12-16 05:20:00|11286.9|11286.3|11286.9|11286.3|11287.9|11287.1|11286.6|11285.7|135
1639632300000|2021-12-16 05:25:00|11286.8|11286.2|11288.1|11287.2|11288.2|11287.4|11286.5|11285.9|144
1639632600000|2021-12-16 05:30:00|11288.2|11287.3|11287.4|11286.8|11288.4|11287.7|11287.4|11286.7|216
1639632900000|2021-12-16 05:35:00|11287.6|11287|11287|11286.1|11288.1|11287.3|11286.6|11285.9|182
1639633200000|2021-12-16 05:40:00|11286.9|11286|11286.6|11285.7|11287|11286.1|11285.6|11284.9|141
1639633500000|2021-12-16 05:45:00|11286.5|11285.6|11287|11286.4|11287.4|11286.8|11285.8|11285.1|137
1639633800000|2021-12-16 05:50:00|11287.1|11286.5|11288|11287.4|11288.4|11287.6|11286.8|11286.2|127
1639634100000|2021-12-16 05:55:00|11287.9|11287.3|11286.1|11285.2|11288|11287.4|11285.3|11284.7|246
1639634400000|2021-12-16 06:00:00|11286.2|11285.3|11284.9|11284.3|11286.4|11285.6|11284.9|11284.2|222
1639634700000|2021-12-16 06:05:00|11285|11284.4|11284.7|11284.1|11287|11286.3|11284.6|11283.9|247
1639635000000|2021-12-16 06:10:00|11284.5|11283.9|11285.9|11285.3|11286.2|11285.4|11283.9|11283.3|185
1639635300000|2021-12-16 06:15:00|11286|11285.4|11287.1|11286.2|11287.1|11286.4|11285.9|11285.3|228
1639635600000|2021-12-16 06:20:00|11287|11286.1|11287.5|11286.6|11288.3|11287.6|11286.6|11285.8|227
1639635900000|2021-12-16 06:25:00|11287.4|11286.5|11288.9|11288|11289.2|11288.5|11286.6|11285.8|213
1639636200000|2021-12-16 06:30:00|11288.8|11287.9|11289.6|11289|11289.8|11289.1|11288.5|11287.8|185
1639636500000|2021-12-16 06:35:00|11289.4|11288.8|11289|11288.1|11289.7|11289|11288.6|11287.8|116
1639636800000|2021-12-16 06:40:00|11289.1|11288.2|11289|11288.4|11289.2|11288.6|11288.4|11287.8|202
1639637100000|2021-12-16 06:45:00|11289.1|11288.5|11291.2|11290.6|11292|11291.2|11288.7|11288.1|222
1639637400000|2021-12-16 06:50:00|11291.3|11290.7|11292.9|11292.3|11293.6|11292.9|11291.2|11290.6|261
1639637700000|2021-12-16 06:55:00|11292.8|11292.2|11292.2|11291.3|11293.1|11292.3|11291.6|11290.9|205
1639638000000|2021-12-16 07:00:00|11292.3|11291.4|11294.5|11293.6|11295.6|11294.7|11290.6|11289.8|502
1639638300000|2021-12-16 07:05:00|11294.6|11293.7|11296.4|11295.8|11297.6|11296.7|11294.2|11293.4|465
1639638600000|2021-12-16 07:10:00|11296.3|11295.7|11296.6|11295.7|11297.5|11296.6|11295|11294.3|568
1639638900000|2021-12-16 07:15:00|11296.5|11295.6|11299.9|11299|11300.4|11299.6|11296.4|11295.5|539
1639639200000|2021-12-16 07:20:00|11300|11299.1|11298|11297.1|11301.5|11300.6|11297.9|11297.1|425
1639639500000|2021-12-16 07:25:00|11297.8|11297.2|11301.9|11301.3|11302.6|11302|11296.9|11296.2|533
1639639800000|2021-12-16 07:30:00|11301.8|11301.2|11300.4|11299.8|11302|11301.3|11300.1|11299.3|400
1639640100000|2021-12-16 07:35:00|11300.5|11299.6|11306.2|11305.3|11306.8|11306|11300.2|11299.4|564
1639640400000|2021-12-16 07:40:00|11306.3|11305.4|11305.2|11304.3|11307.1|11306.3|11303.8|11303|508
1639640700000|2021-12-16 07:45:00|11305|11304.1|11304.8|11303.9|11305.7|11304.8|11303.3|11302.7|452
1639641000000|2021-12-16 07:50:00|11304.9|11304|11311.9|11311|11312.7|11311.8|11303.6|11302.8|541
1639641300000|2021-12-16 07:55:00|11311.8|11310.9|11305.6|11305|11312.2|11311.5|11304.4|11303.8|564
1639641600000|2021-12-16 08:00:00|11305.7|11305.1|11306.8|11306.2|11309.7|11308.9|11303.8|11303|742
1639641900000|2021-12-16 08:05:00|11307|11306.4|11305.8|11305.2|11307.2|11306.4|11304.4|11303.5|616
1639642200000|2021-12-16 08:10:00|11305.6|11304.7|11304.6|11303.7|11307.8|11307.2|11304.1|11303.2|546
1639642500000|2021-12-16 08:15:00|11304.8|11303.9|11306.2|11305.3|11307.7|11306.8|11303.5|11302.7|677
1639642800000|2021-12-16 08:20:00|11306.1|11305.2|11303.5|11302.6|11308|11307.2|11303.2|11302.3|724
1639643100000|2021-12-16 08:25:00|11303.3|11302.7|11303.9|11302.5|11306.1|11305.4|11302.2|11301.3|668
1639643400000|2021-12-16 08:30:00|11303.8|11298.5|11309|11308.1|11309.2|11308.3|11302.9|11298.5|745
1639643700000|2021-12-16 08:35:00|11308.9|11308|11310.7|11309.8|11311.3|11310.5|11308.1|11307.2|617
1639644000000|2021-12-16 08:40:00|11310.8|11309.9|11308.1|11307.5|11310.8|11309.9|11307.1|11306.4|459
1639644300000|2021-12-16 08:45:00|11308.4|11307.8|11314.6|11313.7|11315|11314.3|11308.4|11307.7|553
1639644600000|2021-12-16 08:50:00|11314.7|11313.8|11316.8|11315.9|11317|11316.1|11313|11312.4|564
1639644900000|2021-12-16 08:55:00|11316.7|11316.1|11318.3|11317.4|11319.4|11318.5|11313.9|11313.3|625
1639645200000|2021-12-16 09:00:00|11318.4|11317.5|11318.5|11317.6|11319|11318.2|11316|11315.1|609
1639645500000|2021-12-16 09:05:00|11318.4|11317.5|11314.5|11313.6|11319.6|11318.9|11314.5|11313.6|572
1639645800000|2021-12-16 09:10:00|11314.6|11313.7|11315.9|11315|11316.2|11315.3|11313.4|11312.5|593
1639646100000|2021-12-16 09:15:00|11315.4|11314.8|11315.7|11314.8|11317.4|11316.5|11314|11313.4|531
1639646400000|2021-12-16 09:20:00|11315.6|11314.7|11313.5|11312.6|11316.6|11316|11313.4|11312.5|515
1639646700000|2021-12-16 09:25:00|11313.4|11312.5|11314.2|11313.6|11315.2|11314.6|11312.1|11311.2|520
1639647000000|2021-12-16 09:30:00|11314.1|11313.3|11316.8|11316.2|11317.5|11316.8|11313.3|11312.6|461
1639647300000|2021-12-16 09:35:00|11316.7|11316.1|11315.1|11314.2|11316.9|11316.2|11313.8|11313|643
1639647600000|2021-12-16 09:40:00|11315|11314.4|11314.4|11313.5|11315.2|11314.5|11312.2|11311.3|504
1639647900000|2021-12-16 09:45:00|11314.3|11313.4|11315.7|11314.8|11316.6|11315.9|11313.3|11312.7|564
1639648200000|2021-12-16 09:50:00|11315.8|11314.9|11315.1|11314.2|11317.2|11316.4|11314|11313.3|584
1639648500000|2021-12-16 09:55:00|11315.2|11314.3|11313.7|11312.8|11315.8|11315|11312.8|11311.9|565
1639648800000|2021-12-16 10:00:00|11313.6|11313|11313.1|11312.5|11315.1|11314.5|11312.3|11311.6|598
1639649100000|2021-12-16 10:05:00|11313.2|11312.6|11313.8|11313.2|11315.2|11314.5|11311.5|11310.9|503
1639649400000|2021-12-16 10:10:00|11313.9|11313.3|11311.8|11310.9|11315.2|11314.4|11310.2|11309.3|505
1639649700000|2021-12-16 10:15:00|11311.9|11311|11314.4|11313.5|11314.4|11313.6|11310.5|11309.6|433
1639650000000|2021-12-16 10:20:00|11314.3|11313.4|11311.8|11310.9|11314.9|11314.3|11310.3|11309.6|501
1639650300000|2021-12-16 10:25:00|11311.9|11311|11312.2|11311.3|11313.4|11312.5|11310.3|11309.4|479
1639650600000|2021-12-16 10:30:00|11312.3|11311.4|11310|11309.4|11313|11312.2|11309.5|11308.8|497
1639650900000|2021-12-16 10:35:00|11310.1|11309.5|11311.7|11311.1|11312|11311.3|11308.9|11308.1|446
1639651200000|2021-12-16 10:40:00|11311.8|11310.9|11307.8|11306.9|11311.9|11311|11307.5|11306.8|409
1639651500000|2021-12-16 10:45:00|11307.9|11307|11304.5|11303.9|11307.9|11307|11304.5|11303.8|453
1639651800000|2021-12-16 10:50:00|11304.6|11304|11300.4|11299.5|11305.3|11304.4|11299.7|11298.8|607
1639652100000|2021-12-16 10:55:00|11300.2|11299.8|11300.1|11299.2|11300.2|11299.8|11296.6|11296|537
1639652400000|2021-12-16 11:00:00|11300|11299.4|11297.6|11297|11300.5|11299.8|11297.5|11296.9|447
1639652700000|2021-12-16 11:05:00|11297.7|11297.1|11294.6|11294|11297.7|11297.1|11293.8|11293.1|453
1639653000000|2021-12-16 11:10:00|11294.7|11294.1|11295.3|11294.7|11295.5|11294.8|11292.9|11292.3|426
1639653300000|2021-12-16 11:15:00|11295.5|11294.6|11297|11296.4|11297.4|11296.6|11293.8|11293.2|465
1639653600000|2021-12-16 11:20:00|11297.2|11296.6|11298|11297.4|11299|11298.1|11296.4|11295.7|441
1639653900000|2021-12-16 11:25:00|11298.2|11297.6|11296.3|11295.4|11298.4|11297.6|11295.3|11294.5|381
1639654200000|2021-12-16 11:30:00|11296.2|11295.3|11294.1|11293.2|11296.3|11295.6|11291|11290.2|500
1639654500000|2021-12-16 11:35:00|11294|11293.4|11292.5|11291.9|11294.8|11294.1|11292.3|11291.5|388
1639654800000|2021-12-16 11:40:00|11292.3|11291.7|11294.3|11293.7|11294.5|11293.8|11290.9|11290.1|367
1639655100000|2021-12-16 11:45:00|11294.4|11293.8|11295.9|11295|11296.9|11296.3|11294.4|11293.6|434
1639655400000|2021-12-16 11:50:00|11296|11295.1|11294.4|11293.5|11297.5|11296.7|11293.9|11293.2|373
1639655700000|2021-12-16 11:55:00|11294.2|11293.6|11296.4|11295.5|11296.8|11295.9|11291.5|11290.8|586
1639656000000|2021-12-16 12:00:00|11296.5|11295.6|11298.7|11297.8|11300.6|11299.7|11292|11291.1|1516
1639656300000|2021-12-16 12:05:00|11298.6|11297.7|11306|11305.4|11310.6|11309.7|11296.2|11295.3|1087
1639656600000|2021-12-16 12:10:00|11305.9|11305.3|11303.2|11302.3|11311.6|11310.8|11302.3|11301.4|999
1639656900000|2021-12-16 12:15:00|11303.1|11302.2|11301.3|11300.7|11303.1|11302.2|11297.9|11297.1|836
1639657200000|2021-12-16 12:20:00|11301.2|11300.6|11306.3|11305.7|11306.3|11305.7|11300.9|11300.3|668
1639657500000|2021-12-16 12:25:00|11306.4|11305.8|11309.6|11308.7|11309.6|11308.7|11304.8|11304.1|605
1639657800000|2021-12-16 12:30:00|11310.1|11309.2|11314.9|11314.3|11314.9|11314.3|11309|11308.3|557
1639658100000|2021-12-16 12:35:00|11314.8|11314.2|11312.4|11311.5|11317.4|11316.8|11311.8|11311.1|796
1639658400000|2021-12-16 12:40:00|11312.5|11311.6|11317.9|11312.2|11318.1|11316.2|11312.5|11311.2|700
1639658700000|2021-12-16 12:45:00|11318|11312.3|11341.2|11340.1|11341.9|11340.8|11314.8|11311.8|1752
1639659000000|2021-12-16 12:50:00|11341|11339.8|11334.6|11333.7|11344.3|11343.4|11333.5|11332.6|1237
1639659300000|2021-12-16 12:55:00|11334.3|11333.4|11328.5|11327.6|11337.3|11336.4|11325.7|11324.8|1211
1639659600000|2021-12-16 13:00:00|11328.6|11327.7|11331|11330.1|11332.6|11331.7|11325.1|11324.2|993
1639659900000|2021-12-16 13:05:00|11330.9|11330|11333|11332.1|11334.4|11333.8|11328|11327.1|806
1639660200000|2021-12-16 13:10:00|11332.9|11332|11336.7|11336.1|11338.3|11337.6|11331.4|11330.6|843
1639660500000|2021-12-16 13:15:00|11336.9|11336.3|11341.7|11341.1|11341.8|11341.1|11336.2|11335.6|727
1639660800000|2021-12-16 13:20:00|11341.4|11340.8|11343.3|11342.4|11347.5|11346.9|11340.4|11339.6|972
1639661100000|2021-12-16 13:25:00|11343.2|11342.3|11344.1|11342.5|11345.2|11344.4|11341.6|11340.7|693
1639661400000|2021-12-16 13:30:00|11344|11342.6|11335|11334.1|11344.2|11343.1|11331.8|11330.9|999
1639661700000|2021-12-16 13:35:00|11334.9|11334|11338.3|11337.4|11340.6|11339.7|11333.9|11333|742
1639662000000|2021-12-16 13:40:00|11338.2|11337.3|11339.4|11338.5|11341.3|11340.4|11333.9|11333|930
1639662300000|2021-12-16 13:45:00|11339.5|11338.6|11340.9|11339.7|11349.3|11348.3|11336.6|11335.7|1223
1639662600000|2021-12-16 13:50:00|11340.2|11339.3|11350.5|11349.6|11351.9|11351.1|11340.2|11339.3|1002
1639662900000|2021-12-16 13:55:00|11350.6|11349.7|11359.7|11358.8|11360|11359.1|11349.9|11349|1053
1639663200000|2021-12-16 14:00:00|11359.6|11358.7|11352.6|11352|11360.8|11360.1|11351.9|11351|1194
1639663500000|2021-12-16 14:05:00|11352.5|11351.9|11348|11347.1|11357.9|11357|11347.5|11346.6|1334
1639663800000|2021-12-16 14:10:00|11348.2|11347.3|11347.9|11347|11351.1|11350.2|11345.9|11345.2|1067
1639664100000|2021-12-16 14:15:00|11348|11347.1|11348.5|11347.6|11349.1|11348.4|11344.3|11343.7|1004
1639664400000|2021-12-16 14:20:00|11348.6|11347.7|11342|11341.1|11349.9|11349|11341.9|11341.1|975
1639664700000|2021-12-16 14:25:00|11341.7|11340.7|11338.9|11338|11343.3|11342.4|11336.7|11335.8|929
1639665000000|2021-12-16 14:30:00|11339|11338.1|11342.3|11341.4|11342.5|11341.6|11334.2|11333.3|1166
1639665300000|2021-12-16 14:35:00|11342.2|11341.3|11335.9|11335.3|11343.9|11343|11335.3|11334.4|1028
1639665600000|2021-12-16 14:40:00|11336.1|11335.5|11332.5|11331.3|11338.5|11337.8|11331.5|11330.6|1053
1639665900000|2021-12-16 14:45:00|11332.4|11331.5|11331.1|11330.2|11333.9|11333.2|11328.1|11327.2|1029
1639666200000|2021-12-16 14:50:00|11330.8|11329.9|11328.1|11327.2|11331.2|11330.3|11326.4|11325.8|957
1639666500000|2021-12-16 14:55:00|11328.2|11327.3|11327.7|11326.8|11328.5|11327.8|11323.7|11322.8|1147
1639666800000|2021-12-16 15:00:00|11327.4|11326.5|11333|11332.4|11336.8|11336|11327.2|11326.4|1131
1639667100000|2021-12-16 15:05:00|11333.2|11332.3|11329.5|11328.9|11336.1|11335.2|11328.7|11328|994
1639667400000|2021-12-16 15:10:00|11329.4|11328.8|11328.7|11327.8|11332.4|11331.7|11328.3|11327.6|835
1639667700000|2021-12-16 15:15:00|11328.6|11327.7|11330|11329.4|11331.4|11330.8|11328|11327.1|724
1639668000000|2021-12-16 15:20:00|11329.8|11329.2|11318.1|11317.5|11329.9|11329.3|11315.9|11315.1|852
1639668300000|2021-12-16 15:25:00|11318.2|11317.6|11304.8|11303.9|11318.3|11317.7|11304.4|11303.8|900
1639668600000|2021-12-16 15:30:00|11304.5|11303.6|11305.2|11304.3|11308.4|11307.5|11299.1|11298.2|905
1639668900000|2021-12-16 15:35:00|11305|11304.1|11302.9|11302.3|11306.6|11305.7|11301.9|11301.1|813
1639669200000|2021-12-16 15:40:00|11302.5|11301.9|11301.1|11300.2|11305.4|11304.7|11299|11298.1|775
1639669500000|2021-12-16 15:45:00|11301.2|11300.3|11302.8|11301.9|11306.1|11305.2|11301|11300.1|661
1639669800000|2021-12-16 15:50:00|11302.7|11301.8|11306.3|11305.4|11306.4|11305.5|11298.9|11298.2|730
1639670100000|2021-12-16 15:55:00|11306.2|11305.3|11307.7|11306.8|11309.3|11308.4|11303.7|11302.8|975
1639670400000|2021-12-16 16:00:00|11307.6|11306.7|11304.3|11303.4|11310.6|11309.8|11302.6|11301.7|930
1639670700000|2021-12-16 16:05:00|11304.1|11303.5|11308.6|11308|11309.7|11308.9|11301.6|11301|598
1639671000000|2021-12-16 16:10:00|11308.4|11307.8|11309.2|11308.3|11310.4|11309.8|11308.2|11307.4|476
1639671300000|2021-12-16 16:15:00|11309.1|11308.5|11304.1|11303.2|11310.3|11309.6|11303.7|11302.8|511
1639671600000|2021-12-16 16:20:00|11304.2|11303.3|11305.3|11304.7|11307.7|11307|11304|11303.1|539
1639671900000|2021-12-16 16:25:00|11305.1|11304.5|11309.7|11309.1|11309.9|11309.1|11303.9|11303.2|571
1639672200000|2021-12-16 16:30:00|11309.9|11309|11310.2|11309.6|11310.4|11309.7|11307.1|11306.3|554
1639672500000|2021-12-16 16:35:00|11310.1|11309.5|11310.5|11309.6|11311.3|11310.5|11308.1|11307.2|528
1639672800000|2021-12-16 16:40:00|11310.6|11309.7|11312.1|11311.2|11313.4|11312.6|11310|11309.2|488
1639673100000|2021-12-16 16:45:00|11312.3|11311.4|11309.7|11308.8|11313|11312.2|11309.3|11308.5|596
1639673400000|2021-12-16 16:50:00|11309.6|11308.7|11311.1|11310.2|11312|11311.4|11309.5|11308.7|442
1639673700000|2021-12-16 16:55:00|11311|11310.4|11310.8|11309.9|11311.3|11310.4|11305.6|11304.7|593
1639674000000|2021-12-16 17:00:00|11310.5|11309.6|11310.8|11309.9|11311.5|11310.6|11309|11308.1|363
1639674300000|2021-12-16 17:05:00|11310.9|11310|11306.8|11305.9|11311.3|11310.4|11306.7|11305.8|407
1639674600000|2021-12-16 17:10:00|11306.9|11306|11306.3|11305.7|11308.4|11307.7|11306.3|11305.7|364
1639674900000|2021-12-16 17:15:00|11306.4|11305.8|11307.4|11306.5|11307.5|11306.6|11302.9|11302.3|459
1639675200000|2021-12-16 17:20:00|11307.5|11306.6|11309.2|11308.3|11309.4|11308.5|11306.7|11305.8|439
1639675500000|2021-12-16 17:25:00|11309|11308.1|11310.9|11310|11311|11310.2|11308.9|11308.1|370
1639675800000|2021-12-16 17:30:00|11311|11310.1|11315.7|11315.1|11315.9|11315.1|11310.6|11310|412
1639676100000|2021-12-16 17:35:00|11315.8|11315.2|11314.2|11313.3|11317.2|11316.5|11313.9|11313|431
1639676400000|2021-12-16 17:40:00|11314.3|11313.4|11316.1|11315.2|11316.3|11315.4|11311.9|11311|494
1639676700000|2021-12-16 17:45:00|11316.2|11315.3|11319.5|11318.6|11320|11319.2|11315|11314.1|416
1639677000000|2021-12-16 17:50:00|11319.4|11318.5|11318.3|11317.4|11320.2|11319.4|11318|11317.1|357
1639677300000|2021-12-16 17:55:00|11318.2|11317.3|11318.4|11317.5|11320.1|11319.3|11318.1|11317.2|313
1639677600000|2021-12-16 18:00:00|11318.2|11317.6|11319.1|11318.5|11319.6|11318.9|11317.1|11316.4|402
1639677900000|2021-12-16 18:05:00|11319|11318.4|11319.1|11318.2|11319.7|11319|11318.4|11317.5|259
1639678200000|2021-12-16 18:10:00|11319.2|11318.3|11317.3|11316.4|11319.4|11318.5|11317.1|11316.3|215
1639678500000|2021-12-16 18:15:00|11317.4|11316.5|11318.5|11317.9|11319.3|11318.5|11316.9|11316.2|255
1639678800000|2021-12-16 18:20:00|11318.4|11317.8|11319.6|11318.7|11319.6|11318.7|11318|11317.1|259
1639679100000|2021-12-16 18:25:00|11319.4|11318.8|11315.8|11314.9|11320.3|11319.5|11315.5|11314.8|354
1639679400000|2021-12-16 18:30:00|11315.9|11315|11318.7|11317.8|11319.1|11318.3|11315.4|11314.7|258
1639679700000|2021-12-16 18:35:00|11318.6|11317.7|11317.6|11317|11318.9|11318.2|11316.3|11315.4|211
1639680000000|2021-12-16 18:40:00|11317.8|11317.2|11319.9|11319|11320|11319.2|11317.7|11317|256
1639680300000|2021-12-16 18:45:00|11320|11319.1|11321.9|11321|11322.3|11321.7|11318.4|11317.7|376
1639680600000|2021-12-16 18:50:00|11322|11321.1|11320.3|11319.4|11322.3|11321.5|11319.6|11318.9|234
1639680900000|2021-12-16 18:55:00|11320.2|11319.3|11321|11320.4|11321.8|11321.2|11319.9|11319.1|294
1639681200000|2021-12-16 19:00:00|11321.1|11320.5|11321.8|11321.2|11323.4|11322.7|11321|11320.4|290
1639681500000|2021-12-16 19:05:00|11321.9|11321.3|11320.7|11319.8|11321.9|11321.3|11320.4|11319.6|219
1639681800000|2021-12-16 19:10:00|11320.9|11320|11320.6|11319.7|11321|11320.2|11319.9|11319.2|307
1639682100000|2021-12-16 19:15:00|11320.5|11319.6|11320.4|11319.8|11320.8|11320|11319.5|11318.9|326
1639682400000|2021-12-16 19:20:00|11320.3|11319.7|11321.6|11320.7|11321.8|11321|11320.2|11319.6|292
1639682700000|2021-12-16 19:25:00|11321.5|11320.9|11322|11321.4|11322.2|11321.5|11320.9|11320.2|257
1639683000000|2021-12-16 19:30:00|11322.2|11321.3|11324.3|11323.4|11325.1|11324.2|11322.1|11321.3|321
1639683300000|2021-12-16 19:35:00|11324.4|11323.5|11324.6|11323.7|11325.1|11324.2|11323.7|11322.9|252
1639683600000|2021-12-16 19:40:00|11324.7|11323.8|11322.2|11321.3|11325|11324.2|11322|11321.3|237
1639683900000|2021-12-16 19:45:00|11322.1|11321.2|11321.8|11320.9|11322.3|11321.7|11318.9|11318|367
1639684200000|2021-12-16 19:50:00|11321.9|11321|11322.8|11321.9|11323|11322.1|11319.7|11318.8|380
1639684500000|2021-12-16 19:55:00|11322.7|11321.8|11325.3|11324.4|11326.8|11325.9|11322.1|11321.3|471
1639684800000|2021-12-16 20:00:00|11325|11324.5|11320.1|11319.5|11325.3|11324.5|11319.4|11318.5|530
1639685100000|2021-12-16 20:05:00|11320.2|11319.6|11321.7|11320.8|11323.1|11322.2|11320|11319.2|494
1639685400000|2021-12-16 20:10:00|11321.8|11320.9|11324.5|11323.6|11324.5|11323.8|11321.8|11320.9|420
1639685700000|2021-12-16 20:15:00|11324.4|11323.5|11326.9|11326|11327|11326.3|11324.2|11323.3|357
1639686000000|2021-12-16 20:20:00|11327|11326.1|11330.4|11329.5|11330.5|11329.6|11326.7|11325.8|464
1639686300000|2021-12-16 20:25:00|11330.3|11329.4|11331|11330.1|11331.1|11330.4|11328.6|11327.8|412
1639686600000|2021-12-16 20:30:00|11330.9|11330|11333.5|11332.6|11333.9|11333|11330.7|11329.9|424
1639686900000|2021-12-16 20:35:00|11333.6|11332.7|11334.6|11333.7|11336.1|11335.2|11333.5|11332.6|335
1639687200000|2021-12-16 20:40:00|11334.8|11333.9|11334.9|11334|11335.6|11334.7|11332.7|11331.8|372
1639687500000|2021-12-16 20:45:00|11334.8|11333.9|11334.5|11333.6|11337.2|11336.3|11334.3|11333.4|382
1639687800000|2021-12-16 20:50:00|11334.6|11333.7|11333.7|11332.8|11336.5|11335.7|11333.2|11332.3|464
1639688100000|2021-12-16 20:55:00|11333.8|11332.9|11333.8|11332.9|11336|11335.2|11333|11332.1|407
1639688400000|2021-12-16 21:00:00|11333.6|11333|11332.1|11331.2|11333.6|11333|11331.4|11330.5|250
1639688700000|2021-12-16 21:05:00|11332.2|11331.3|11334.2|11333.3|11334.6|11333.9|11332|11331.1|236
1639689000000|2021-12-16 21:10:00|11334.3|11333.4|11332.7|11331.8|11334.5|11333.6|11332.3|11331.4|159
1639689300000|2021-12-16 21:15:00|11332.6|11331.7|11333|11332.1|11333.1|11332.2|11332.3|11331.4|143
1639689600000|2021-12-16 21:20:00|11333.1|11332.2|11332.3|11331.4|11333.4|11332.6|11332.3|11331.4|107
1639689900000|2021-12-16 21:25:00|11332.4|11331.5|11331|11330.1|11332.8|11331.9|11330.9|11330|148
1639690200000|2021-12-16 21:30:00|11330.9|11330|11329.8|11328.9|11331.2|11330.3|11329.3|11328.4|203
1639690500000|2021-12-16 21:35:00|11329.7|11328.8|11329.5|11328.6|11330.1|11329.2|11329.5|11328.6|106
1639690800000|2021-12-16 21:40:00|11329.6|11328.7|11329.7|11328.8|11330|11329.3|11329.1|11328.2|170
1639691100000|2021-12-16 21:45:00|11329.6|11328.7|11332|11331.1|11332.1|11331.2|11329.6|11328.6|153
1639691400000|2021-12-16 21:50:00|11332.1|11331.2|11332.5|11331.6|11333|11332.1|11331.9|11331|227
1639691700000|2021-12-16 21:55:00|11332.6|11331.7|11330.9|11329.5|11332.7|11331.7|11330.7|11329.3|523
1639692000000|2021-12-16 22:00:00|11330.8|11329.6|11333.8|11326.8|11335.8|11329.6|11330.8|11324.9|90
1639692300000|2021-12-16 22:05:00|11332.5|11325.5|11334.2|11327.2|11336.9|11331.5|11330.8|11323.8|150
1639692600000|2021-12-16 22:10:00|11333.1|11326.1|11334.6|11327.6|11338.8|11332.8|11333.1|11326.1|238
1639692900000|2021-12-16 22:15:00|11334.1|11327.1|11334.8|11330|11338.9|11332.9|11333.4|11326.4|511
1639693200000|2021-12-16 22:20:00|11334.7|11330.1|11335.7|11328.7|11336.6|11330.7|11334.1|11327.9|219
1639693500000|2021-12-16 22:25:00|11335.6|11328.6|11335.7|11328.7|11338.4|11331.4|11334|11327|129
1639693800000|2021-12-16 22:30:00|11335.6|11328.6|11334.1|11329.3|11335.7|11331.7|11333.4|11327.1|388
1639694100000|2021-12-16 22:35:00|11334|11329.2|11334.2|11329.1|11337.7|11330.7|11333.2|11327.7|557
1639694400000|2021-12-16 22:40:00|11334.1|11329.2|11334|11329.7|11334.7|11330.8|11333.6|11329.2|293
1639694700000|2021-12-16 22:45:00|11334.1|11329.9|11334.1|11329.9|11337.4|11330.5|11333.9|11329.4|307
1639695000000|2021-12-16 22:50:00|11334.3|11329.8|11333.6|11329.9|11334.5|11330.3|11333.4|11329.2|215
1639695300000|2021-12-16 22:55:00|11333.5|11330|11333.4|11328.9|11334.2|11330.5|11333|11328.5|402
1639695600000|2021-12-16 23:00:00|11333.6|11329.1|11331.4|11329.5|11334.4|11330.5|11330.2|11324.5|892
1639695900000|2021-12-16 23:05:00|11331.1|11329.4|11331.9|11329.1|11334.7|11329.6|11329.7|11324.5|833
1639696200000|2021-12-16 23:10:00|11331.8|11329|11333.5|11332|11334.8|11332.9|11331.2|11329|654
1639696500000|2021-12-16 23:15:00|11333.6|11332.1|11333.4|11332.3|11333.6|11332.4|11332.3|11331.4|236
1639696800000|2021-12-16 23:20:00|11333.5|11332.5|11333.5|11332.6|11334.1|11333.2|11333|11332.1|185
1639697100000|2021-12-16 23:25:00|11333.6|11332.7|11332.3|11331.4|11333.8|11332.8|11332.2|11331.3|178
1639697400000|2021-12-16 23:30:00|11332.5|11331.6|11331.6|11330.7|11333.1|11332.1|11331.2|11330.3|209
1639697700000|2021-12-16 23:35:00|11331.5|11330.6|11331.4|11330.5|11332.3|11331.4|11331.2|11330.3|111
1639698000000|2021-12-16 23:40:00|11331.5|11330.6|11332.6|11331.7|11332.8|11331.9|11331.2|11330.3|134
1639698300000|2021-12-16 23:45:00|11332.5|11331.6|11333.1|11332.5|11334.5|11333.6|11332.3|11331.4|128
1639698600000|2021-12-16 23:50:00|11333.2|11332.3|11334.2|11333.3|11334.3|11333.4|11333.2|11332.3|80
1639698900000|2021-12-16 23:55:00|11334.1|11333.2|11334.2|11333.3|11335.5|11334.6|11334.1|11333.2|123
1639699200000|2021-12-17 00:00:00|11334.3|11333.4|11329.3|11328.4|11335.7|11334.8|11328.9|11328.2|345
1639699500000|2021-12-17 00:05:00|11329.2|11328.3|11331.6|11330.7|11331.6|11330.8|11329.1|11328.2|222
1639699800000|2021-12-17 00:10:00|11331.5|11330.6|11332|11331.1|11332.1|11331.3|11330.9|11330|179
1639700100000|2021-12-17 00:15:00|11332.1|11331.2|11333.9|11333.3|11334.6|11333.7|11332|11331.1|190
1639700400000|2021-12-17 00:20:00|11334|11333.1|11333.4|11332.5|11334.5|11333.6|11332|11331.2|140
1639700700000|2021-12-17 00:25:00|11333.5|11332.6|11332.5|11331.6|11334.1|11333.2|11331.6|11330.8|142
1639701000000|2021-12-17 00:30:00|11332.3|11331.7|11332.3|11331.7|11332.7|11331.9|11331.4|11330.5|225
1639701300000|2021-12-17 00:35:00|11332.4|11331.5|11331.2|11330.3|11332.6|11331.8|11330.8|11330|199
1639701600000|2021-12-17 00:40:00|11331.1|11330.2|11329.8|11328.9|11331.6|11330.8|11329.7|11328.9|178
1639701900000|2021-12-17 00:45:00|11329.9|11329|11329.8|11329.2|11330.5|11329.8|11329.7|11329|102
1639702200000|2021-12-17 00:50:00|11329.9|11329.3|11329.6|11328.7|11330.7|11329.9|11328.4|11327.6|354
1639702500000|2021-12-17 00:55:00|11329.8|11329.2|11328.9|11328.3|11330|11329.3|11327.6|11326.8|273
1639702800000|2021-12-17 01:00:00|11329.1|11328.2|11330|11329.1|11332.3|11331.5|11328.8|11327.9|391
1639703100000|2021-12-17 01:05:00|11330.1|11329.2|11326.9|11326|11330.3|11329.4|11326.5|11325.7|300
1639703400000|2021-12-17 01:10:00|11326.8|11326.2|11327.5|11326.6|11328.2|11327.3|11326.2|11325.4|248
1639703700000|2021-12-17 01:15:00|11327.7|11326.8|11326|11325.1|11329.5|11328.8|11325.9|11325|275
1639704000000|2021-12-17 01:20:00|11325.8|11325.2|11326.4|11325.5|11328.1|11327.3|11325.8|11325|295
1639704300000|2021-12-17 01:25:00|11326.2|11325.6|11323.8|11323.2|11326.4|11325.7|11323.8|11323|366
1639704600000|2021-12-17 01:30:00|11324.1|11323.5|11322.6|11322|11325.2|11324.4|11322.6|11321.8|328
1639704900000|2021-12-17 01:35:00|11322.7|11322.1|11323.7|11323.1|11323.8|11323.1|11322.2|11321.4|363
1639705200000|2021-12-17 01:40:00|11323.8|11322.9|11323.5|11322.6|11324|11323.2|11322.8|11322|371
1639705500000|2021-12-17 01:45:00|11323.4|11322.5|11323.6|11323|11324.8|11323.9|11322.7|11321.9|353
1639705800000|2021-12-17 01:50:00|11323.5|11322.9|11323.9|11323|11324.7|11324|11322.2|11321.5|316
1639706100000|2021-12-17 01:55:00|11323.5|11322.9|11321.5|11320.9|11325|11324.3|11321.1|11320.3|282
1639706400000|2021-12-17 02:00:00|11321.6|11320.6|11321.6|11320.7|11321.9|11321.1|11320.6|11319.8|280
1639706700000|2021-12-17 02:05:00|11321.7|11320.8|11321|11320.1|11322.4|11321.5|11320.7|11320|321
1639707000000|2021-12-17 02:10:00|11320.9|11320.3|11323|11322.1|11323.1|11322.4|11320.9|11320.1|254
1639707300000|2021-12-17 02:15:00|11323.2|11322.3|11321.1|11320.2|11323.9|11323|11320.6|11319.8|297
1639707600000|2021-12-17 02:20:00|11321.2|11320.3|11322.4|11321.5|11323.4|11322.8|11321.1|11320.2|293
1639707900000|2021-12-17 02:25:00|11322.5|11321.6|11322.1|11321.2|11324.7|11324|11321.3|11320.6|368
1639708200000|2021-12-17 02:30:00|11322|11321.1|11322.8|11322.2|11323.4|11322.7|11321.6|11320.7|291
1639708500000|2021-12-17 02:35:00|11322.7|11322.1|11324.2|11323.6|11324.2|11323.6|11322.5|11321.8|205
1639708800000|2021-12-17 02:40:00|11324.1|11323.5|11323.3|11322.4|11324.1|11323.5|11322.8|11321.9|259
1639709100000|2021-12-17 02:45:00|11323.4|11322.5|11322.3|11321.7|11323.4|11322.5|11321.8|11320.9|169
1639709400000|2021-12-17 02:50:00|11322.2|11321.6|11322.5|11321.9|11323|11322.2|11321.7|11321.1|212
1639709700000|2021-12-17 02:55:00|11322.6|11321.7|11325.3|11324.4|11326|11325.2|11322.5|11321.7|495
1639710000000|2021-12-17 03:00:00|11325.4|11324.5|11325.4|11324.5|11325.9|11325.1|11323.7|11322.9|318
1639710300000|2021-12-17 03:05:00|11325.3|11324.4|11324.6|11324|11325.5|11324.7|11324.4|11323.8|153
1639710600000|2021-12-17 03:10:00|11324.7|11323.8|11325.2|11324.3|11325.3|11324.6|11324.2|11323.4|227
1639710900000|2021-12-17 03:15:00|11325.1|11324.5|11325.3|11324.4|11325.5|11324.8|11324.1|11323.4|253
1639711200000|2021-12-17 03:20:00|11325.2|11324.3|11324.9|11324|11325.8|11325|11324.6|11323.8|151
1639711500000|2021-12-17 03:25:00|11324.8|11323.9|11324.3|11323.4|11324.9|11324|11323.6|11322.9|213
1639711800000|2021-12-17 03:30:00|11324.4|11323.5|11324.4|11323.5|11325.3|11324.4|11324|11323.3|193
1639712100000|2021-12-17 03:35:00|11324.6|11323.7|11325.4|11324.5|11326|11325.3|11323.8|11322.9|261
1639712400000|2021-12-17 03:40:00|11325.2|11324.6|11325.7|11325.1|11326.3|11325.5|11325.2|11324.5|191
1639712700000|2021-12-17 03:45:00|11325.9|11325|11324.9|11324.3|11325.9|11325.1|11324.7|11324|211
1639713000000|2021-12-17 03:50:00|11324.8|11324.2|11325.3|11324.4|11325.5|11324.8|11324.1|11323.4|160
1639713300000|2021-12-17 03:55:00|11325.2|11324.3|11327.4|11326.5|11328.1|11327.2|11324.8|11324|361
1639713600000|2021-12-17 04:00:00|11327.6|11326.7|11331|11330.4|11331.7|11330.8|11327|11326.2|381
1639713900000|2021-12-17 04:05:00|11331.1|11330.5|11329.8|11328.9|11331.1|11330.5|11329.7|11328.9|297
1639714200000|2021-12-17 04:10:00|11329.5|11328.6|11328.7|11328.1|11330|11329.2|11328.2|11327.3|294
1639714500000|2021-12-17 04:15:00|11328.6|11328|11329|11328.1|11329.6|11328.8|11328.3|11327.5|253
1639714800000|2021-12-17 04:20:00|11328.9|11328|11328.9|11328.3|11329.3|11328.6|11328.3|11327.7|167
1639715100000|2021-12-17 04:25:00|11329|11328.1|11330.9|11330.3|11331.1|11330.4|11328.7|11328.1|198
1639715400000|2021-12-17 04:30:00|11331|11330.4|11333|11332.1|11333.4|11332.6|11331|11330.2|281
1639715700000|2021-12-17 04:35:00|11332.9|11332|11333.4|11332.5|11333.5|11332.6|11332.2|11331.4|165
1639716000000|2021-12-17 04:40:00|11333.5|11332.6|11333.3|11332.4|11333.7|11332.9|11332.3|11331.4|207
1639716300000|2021-12-17 04:45:00|11333.4|11332.5|11335.1|11334.5|11335.6|11335|11332.8|11332.1|194
1639716600000|2021-12-17 04:50:00|11335.2|11334.6|11335.8|11335.2|11336.2|11335.5|11334.6|11333.8|237
1639716900000|2021-12-17 04:55:00|11335.9|11335|11335.7|11335.1|11336.4|11335.7|11334.8|11333.9|250
1639717200000|2021-12-17 05:00:00|11335.8|11335.2|11337.4|11336.8|11337.6|11336.8|11335.7|11334.8|238
1639717500000|2021-12-17 05:05:00|11337.3|11336.7|11339.5|11338.6|11340|11339.1|11336.8|11336.2|234
1639717800000|2021-12-17 05:10:00|11339.6|11338.7|11339|11338.1|11339.7|11339|11338.6|11337.8|247
1639718100000|2021-12-17 05:15:00|11338.9|11338|11341.4|11340.5|11341.7|11340.8|11338.9|11338|249
1639718400000|2021-12-17 05:20:00|11341.5|11340.6|11340.5|11339.6|11342.1|11341.2|11340.2|11339.3|322
1639718700000|2021-12-17 05:25:00|11340.3|11339.4|11340.4|11339.5|11340.9|11340.1|11339.1|11338.5|209
1639719000000|2021-12-17 05:30:00|11340.3|11339.7|11339.9|11339.3|11341.8|11341|11339.5|11338.8|235
1639719300000|2021-12-17 05:35:00|11340|11339.4|11340.8|11340.2|11341.9|11341.1|11339.2|11338.4|250
1639719600000|2021-12-17 05:40:00|11340.9|11340.3|11341.6|11340.7|11341.9|11341|11340.8|11340|215
1639719900000|2021-12-17 05:45:00|11341.7|11340.8|11342.3|11341.4|11342.5|11341.8|11341.2|11340.4|256
1639720200000|2021-12-17 05:50:00|11342.4|11341.5|11346|11345.1|11346.4|11345.6|11342.2|11341.3|350
1639720500000|2021-12-17 05:55:00|11346.1|11345.2|11348.7|11347.8|11349.5|11348.7|11346|11345.2|371
1639720800000|2021-12-17 06:00:00|11348.6|11347.7|11345.5|11344.6|11349.2|11348.3|11345.4|11344.5|410
1639721100000|2021-12-17 06:05:00|11345.6|11344.7|11344.4|11343.5|11345.9|11345|11343.9|11343|263
1639721400000|2021-12-17 06:10:00|11344.3|11343.4|11342.4|11341.5|11344.3|11343.4|11342.1|11341.3|218
1639721700000|2021-12-17 06:15:00|11342.3|11341.4|11340.8|11340.2|11342.6|11342|11340.4|11339.6|201
1639722000000|2021-12-17 06:20:00|11340.9|11340|11338.6|11337.7|11342|11341.2|11338.6|11337.7|252
1639722300000|2021-12-17 06:25:00|11338.7|11337.8|11339.9|11339|11340.2|11339.3|11338.5|11337.7|173
1639722600000|2021-12-17 06:30:00|11340|11339.1|11339.6|11338.7|11340.2|11339.3|11338.5|11337.6|181
1639722900000|2021-12-17 06:35:00|11339.5|11338.6|11338.2|11337.3|11339.7|11338.9|11338|11337.1|222
1639723200000|2021-12-17 06:40:00|11338.3|11337.4|11337|11336.4|11339|11338.2|11336.8|11336|266
1639723500000|2021-12-17 06:45:00|11336.9|11336.3|11336.1|11335.2|11338.3|11337.5|11335.6|11334.7|267
1639723800000|2021-12-17 06:50:00|11336|11335.1|11336|11335.1|11337|11336.2|11335|11334.2|309
1639724100000|2021-12-17 06:55:00|11335.7|11335.2|11334.4|11333.5|11336.8|11335.9|11333.9|11333.1|335
1639724400000|2021-12-17 07:00:00|11334.3|11333.4|11333.3|11332.4|11335.9|11335|11333|11332.1|505
1639724700000|2021-12-17 07:05:00|11333.2|11332.3|11334.1|11333.2|11334.3|11333.5|11332.3|11331.6|364
1639725000000|2021-12-17 07:10:00|11334.2|11333.3|11332.4|11331.5|11336.5|11335.6|11331.9|11331.3|401
1639725300000|2021-12-17 07:15:00|11332.2|11331.3|11330.5|11329.6|11333.2|11332.4|11329.5|11328.6|545
1639725600000|2021-12-17 07:20:00|11330.4|11329.5|11324.5|11323.6|11331.1|11330.2|11324.5|11323.6|481
1639725900000|2021-12-17 07:25:00|11324.6|11323.7|11327|11326.1|11328|11327.2|11324|11323.2|443
1639726200000|2021-12-17 07:30:00|11326.8|11326.2|11325|11324.1|11328|11327.3|11324.8|11324|470
1639726500000|2021-12-17 07:35:00|11325.2|11324.6|11326.3|11325.4|11327.9|11327.2|11325.2|11324.6|441
1639726800000|2021-12-17 07:40:00|11326.2|11325.3|11324|11323.1|11326.7|11325.9|11323.8|11322.9|467
1639727100000|2021-12-17 07:45:00|11323.9|11323|11319.1|11318.5|11323.9|11323|11318.6|11317.8|494
1639727400000|2021-12-17 07:50:00|11319.3|11318.4|11318.4|11317.5|11321.1|11320.4|11317.5|11316.7|448
1639727700000|2021-12-17 07:55:00|11318.2|11317.6|11318.5|11317.9|11323.8|11323.1|11318.2|11317.5|896
1639728000000|2021-12-17 08:00:00|11318.6|11317.7|11321.1|11320.2|11323.5|11322.8|11318.3|11317.4|817
1639728300000|2021-12-17 08:05:00|11321.2|11320.3|11322.5|11321.6|11323.5|11322.6|11319.8|11319.1|573
1639728600000|2021-12-17 08:10:00|11322.4|11321.5|11321.7|11320.8|11323|11322.2|11319.2|11318.6|636
1639728900000|2021-12-17 08:15:00|11321.6|11320.7|11323.1|11322.5|11323.6|11322.8|11319.5|11318.8|650
1639729200000|2021-12-17 08:20:00|11323.3|11322.4|11323.7|11322.8|11327|11326.2|11322.7|11321.8|754
1639729500000|2021-12-17 08:25:00|11323.6|11322.7|11328.2|11327.3|11328.3|11327.6|11322.4|11321.6|501
1639729800000|2021-12-17 08:30:00|11328|11327.4|11336.8|11335.9|11337.5|11336.7|11327.5|11326.7|736
1639730100000|2021-12-17 08:35:00|11337.1|11336.2|11334.4|11333.5|11338.1|11337.4|11333.5|11332.7|650
1639730400000|2021-12-17 08:40:00|11334.3|11333.4|11332.4|11331.5|11335.6|11334.7|11331.7|11330.8|511
1639730700000|2021-12-17 08:45:00|11332.3|11331.4|11332.1|11331.2|11334.6|11334|11331.8|11331|515
1639731000000|2021-12-17 08:50:00|11332.2|11331.3|11331.9|11331|11334|11333.2|11331.4|11330.5|495
1639731300000|2021-12-17 08:55:00|11331.8|11330.9|11336.3|11335|11336.4|11335.5|11330.6|11329.7|487
1639731600000|2021-12-17 09:00:00|11336.4|11335.3|11333.6|11332.7|11336.5|11335.3|11331.5|11330.6|632
1639731900000|2021-12-17 09:05:00|11333.5|11332.9|11339.3|11338.4|11340.2|11339.3|11333.5|11332.7|664
1639732200000|2021-12-17 09:10:00|11339.2|11338.3|11338.5|11337.6|11339.3|11338.4|11336.6|11335.7|628
1639732500000|2021-12-17 09:15:00|11338.4|11337.5|11337.3|11336.4|11339.1|11338.2|11335.6|11334.9|632
1639732800000|2021-12-17 09:20:00|11337.2|11336.3|11333.3|11332.4|11337.8|11336.9|11332.9|11332|527
1639733100000|2021-12-17 09:25:00|11333.4|11332.5|11329.8|11328.9|11333.4|11332.5|11328.5|11327.9|537
1639733400000|2021-12-17 09:30:00|11329.7|11328.8|11329.9|11329.3|11331.1|11330.4|11327.3|11326.4|594
1639733700000|2021-12-17 09:35:00|11330|11329.4|11332.1|11331.2|11333.2|11332.3|11328.7|11328|569
1639734000000|2021-12-17 09:40:00|11332.2|11331.3|11337.7|11336.8|11338.2|11337.3|11332.2|11331.3|714
1639734300000|2021-12-17 09:45:00|11337.8|11337.2|11336.5|11335.6|11338.2|11337.5|11333.3|11332.4|547
1639734600000|2021-12-17 09:50:00|11336|11335.4|11336|11335.1|11337.8|11336.9|11333.3|11332.4|642
1639734900000|2021-12-17 09:55:00|11336.1|11335.2|11334.8|11333.9|11336.8|11335.9|11332.6|11331.7|588
1639735200000|2021-12-17 10:00:00|11334.9|11334|11328.5|11327.6|11334.9|11334|11328.1|11327.2|606
1639735500000|2021-12-17 10:05:00|11328.6|11327.7|11332.7|11331.8|11333.6|11332.7|11328.6|11327.7|517
1639735800000|2021-12-17 10:10:00|11332.8|11331.9|11331.2|11330.3|11333.2|11332.3|11330.1|11329.3|543
1639736100000|2021-12-17 10:15:00|11331.3|11330.4|11330.6|11329.7|11332.6|11331.7|11330.3|11329.5|485
1639736400000|2021-12-17 10:20:00|11330.4|11329.8|11327.5|11326.9|11331.6|11330.7|11327.3|11326.5|586
1639736700000|2021-12-17 10:25:00|11327.6|11326.7|11328.6|11327.7|11329.2|11328.3|11326|11325.2|430
1639737000000|2021-12-17 10:30:00|11328.5|11327.6|11329.4|11328.5|11329.6|11328.7|11325.5|11324.6|597
1639737300000|2021-12-17 10:35:00|11329.3|11328.4|11333.3|11332.4|11334|11333.1|11329.2|11328.3|494
1639737600000|2021-12-17 10:40:00|11333.4|11332.5|11327.9|11327|11334.2|11333.3|11327.6|11326.7|550
1639737900000|2021-12-17 10:45:00|11328|11327.1|11327.9|11327.3|11328.8|11328.1|11326|11325.1|432
1639738200000|2021-12-17 10:50:00|11328|11327.1|11325|11324.1|11328|11327.2|11323.4|11322.5|537
1639738500000|2021-12-17 10:55:00|11324.9|11324|11325.7|11324.8|11326.5|11325.6|11322.5|11321.7|535
1639738800000|2021-12-17 11:00:00|11325.8|11324.9|11321|11320.1|11325.8|11324.9|11320.7|11319.9|566
1639739100000|2021-12-17 11:05:00|11321.1|11320.2|11317.1|11316.2|11321.4|11320.5|11316.4|11315.7|486
1639739400000|2021-12-17 11:10:00|11317|11316.1|11316.2|11315.6|11319|11318.2|11313.9|11313|557
1639739700000|2021-12-17 11:15:00|11316.3|11315.4|11313.7|11313.1|11316.3|11315.5|11312|11311.1|439
1639740000000|2021-12-17 11:20:00|11313.8|11313.2|11314.4|11313.8|11316|11315.3|11312.6|11311.8|527
1639740300000|2021-12-17 11:25:00|11314.3|11313.7|11315.8|11315.2|11316.3|11315.6|11314.1|11313.4|465
1639740600000|2021-12-17 11:30:00|11315.7|11315.1|11317|11316.4|11318.2|11317.4|11315.4|11314.6|560
1639740900000|2021-12-17 11:35:00|11317.1|11316.2|11317.5|11316.9|11318.5|11317.7|11316.4|11315.5|355
1639741200000|2021-12-17 11:40:00|11317.4|11316.8|11317.1|11316.2|11318.6|11317.7|11316.1|11315.3|457
1639741500000|2021-12-17 11:45:00|11317.2|11316.3|11318.6|11317.7|11320.4|11319.6|11317|11316.3|531
1639741800000|2021-12-17 11:50:00|11318.5|11317.6|11319|11318.1|11320.8|11320.1|11317.9|11317.3|490
1639742100000|2021-12-17 11:55:00|11318.8|11318.2|11318.8|11317.9|11322.4|11321.6|11318.1|11317.2|516
1639742400000|2021-12-17 12:00:00|11318.7|11317.8|11316.6|11315.7|11318.9|11318|11316.2|11315.4|453
1639742700000|2021-12-17 12:05:00|11316.5|11315.6|11317.2|11316.3|11317.5|11316.9|11315.5|11314.8|346
1639743000000|2021-12-17 12:10:00|11317.3|11316.4|11316.9|11316|11318.3|11317.5|11315.9|11315.1|429
1639743300000|2021-12-17 12:15:00|11317|11316.1|11312.9|11312|11317.7|11317|11312.8|11312|445
1639743600000|2021-12-17 12:20:00|11312.8|11312.2|11315.3|11314.4|11316.8|11316|11312.7|11312.1|480
1639743900000|2021-12-17 12:25:00|11315|11314.1|11315.5|11314.6|11316.8|11316|11314.7|11314|418
1639744200000|2021-12-17 12:30:00|11315.6|11314.7|11317.9|11317|11318.4|11317.7|11314.5|11313.6|534
1639744500000|2021-12-17 12:35:00|11317.8|11316.9|11321|11320.1|11321|11320.1|11316.9|11316.1|511
1639744800000|2021-12-17 12:40:00|11320.9|11320|11322.7|11322.1|11323.1|11322.2|11320.3|11319.6|438
1639745100000|2021-12-17 12:45:00|11322.6|11322|11326.7|11325.8|11327.4|11326.6|11322.6|11321.9|569
1639745400000|2021-12-17 12:50:00|11326.8|11325.9|11331.3|11330.7|11331.8|11331|11326.6|11325.8|715
1639745700000|2021-12-17 12:55:00|11331.2|11330.6|11330.8|11329.9|11333.1|11332.3|11329.2|11328.4|583
1639746000000|2021-12-17 13:00:00|11330.9|11330.3|11327.2|11326.6|11332.2|11331.4|11327.2|11326.6|655
1639746300000|2021-12-17 13:05:00|11327.3|11326.7|11333.1|11332.5|11333.3|11332.6|11326.9|11326.1|621
1639746600000|2021-12-17 13:10:00|11333|11332.4|11330.2|11329.3|11333.3|11332.5|11329.4|11328.7|653
1639746900000|2021-12-17 13:15:00|11330.3|11329.4|11330.1|11329.2|11330.3|11329.4|11327.1|11326.2|599
1639747200000|2021-12-17 13:20:00|11330|11329.1|11325.7|11325.1|11330.1|11329.3|11325.2|11324.5|666
1639747500000|2021-12-17 13:25:00|11325.6|11325|11324.6|11324|11326.3|11325.7|11323|11322.3|531
1639747800000|2021-12-17 13:30:00|11324.7|11324.1|11324|11323.1|11326.3|11325.7|11322.6|11321.9|570
1639748100000|2021-12-17 13:35:00|11323.8|11322.9|11319.6|11319|11324.2|11323.5|11319.6|11319|568
1639748400000|2021-12-17 13:40:00|11319.7|11319.1|11315.8|11314.9|11319.7|11319.1|11313.4|11312.6|798
1639748700000|2021-12-17 13:45:00|11315.7|11315.2|11319.1|11318.2|11319.6|11318.8|11314.7|11314|591
1639749000000|2021-12-17 13:50:00|11319.2|11318.3|11312.8|11312.2|11319.3|11318.5|11312.7|11312|540
1639749300000|2021-12-17 13:55:00|11312.9|11312.3|11307.9|11307|11313.9|11313.3|11305.4|11304.7|779
1639749600000|2021-12-17 14:00:00|11308|11307.1|11311|11310.1|11311|11310.1|11304.6|11303.9|795
1639749900000|2021-12-17 14:05:00|11310.8|11310.2|11314.6|11313.7|11314.7|11313.9|11309.4|11308.8|710
1639750200000|2021-12-17 14:10:00|11314.5|11313.6|11314.8|11313.9|11315.1|11314.4|11313.2|11312.5|600
1639750500000|2021-12-17 14:15:00|11314.9|11314|11313.5|11312.6|11316.4|11315.6|11313|11312.4|656
1639750800000|2021-12-17 14:20:00|11313.1|11312.5|11307.7|11306.8|11313.1|11312.5|11305.7|11305.1|780
1639751100000|2021-12-17 14:25:00|11307.6|11306.7|11308.2|11307.6|11309.3|11308.6|11304.4|11303.6|746
1639751400000|2021-12-17 14:30:00|11308.3|11307.4|11306.4|11305.5|11309.4|11308.6|11303.3|11302.4|815
1639751700000|2021-12-17 14:35:00|11306.3|11305.7|11304.5|11303.9|11308.5|11307.7|11304.1|11303.5|888
1639752000000|2021-12-17 14:40:00|11304.6|11304|11303.8|11303.2|11306.9|11306.2|11303.2|11302.5|739
1639752300000|2021-12-17 14:45:00|11303.7|11303.1|11294.1|11293.2|11304.2|11303.5|11293.9|11293.1|893
1639752600000|2021-12-17 14:50:00|11294|11293.1|11301.1|11300.2|11301.2|11300.5|11292.8|11292|829
1639752900000|2021-12-17 14:55:00|11301.2|11300.5|11307|11306.4|11307.3|11306.5|11301|11300.2|827
1639753200000|2021-12-17 15:00:00|11306.8|11306.2|11306.8|11305.9|11307.8|11307.1|11304.4|11303.6|723
1639753500000|2021-12-17 15:05:00|11306.7|11305.8|11307.7|11307.1|11307.7|11307.1|11304.9|11304.2|712
1639753800000|2021-12-17 15:10:00|11307.6|11307|11303.8|11302.9|11307.8|11307.1|11303.5|11302.7|682
1639754100000|2021-12-17 15:15:00|11303.5|11303|11298.7|11298.1|11305.5|11304.8|11298.6|11297.9|814
1639754400000|2021-12-17 15:20:00|11298.8|11298.2|11292.7|11292.1|11299.6|11298.9|11292.6|11291.9|819
1639754700000|2021-12-17 15:25:00|11292.8|11292.2|11287.8|11287.2|11292.8|11292.2|11286.6|11285.8|912
1639755000000|2021-12-17 15:30:00|11287.7|11287.1|11287.3|11286.7|11290.7|11289.9|11286.5|11285.7|751
1639755300000|2021-12-17 15:35:00|11287.4|11286.8|11284.9|11284|11289.2|11288.6|11283.5|11282.8|760
1639755600000|2021-12-17 15:40:00|11284.7|11284.1|11283.7|11282.8|11288.5|11287.7|11283.6|11282.8|695
1639755900000|2021-12-17 15:45:00|11283.8|11282.9|11285.7|11284.8|11287.4|11286.6|11283.3|11282.6|685
1639756200000|2021-12-17 15:50:00|11285.8|11284.9|11281.1|11280.5|11286.5|11285.9|11280.7|11280|891
1639756500000|2021-12-17 15:55:00|11281.2|11280.3|11274.5|11273.6|11283.8|11282.9|11274|11273.2|1092
1639756800000|2021-12-17 16:00:00|11274.1|11273.5|11273.3|11272.4|11276.2|11275.5|11270.7|11269.8|1042
1639757100000|2021-12-17 16:05:00|11273.2|11272.7|11273.1|11272.2|11275.3|11274.5|11271.9|11271|759
1639757400000|2021-12-17 16:10:00|11273.2|11272.3|11271.8|11271.2|11274.9|11274|11267.1|11266.5|957
1639757700000|2021-12-17 16:15:00|11271.9|11271.3|11273.1|11272.2|11274.5|11273.6|11271.5|11270.8|699
1639758000000|2021-12-17 16:20:00|11272.8|11272.1|11274.8|11273.9|11275.9|11275.1|11271.7|11270.9|632
1639758300000|2021-12-17 16:25:00|11274.9|11274.2|11277.8|11277.2|11278.1|11277.4|11273.4|11272.7|593
1639758600000|2021-12-17 16:30:00|11278|11277.4|11276.4|11275.5|11279.8|11279.1|11275.6|11274.9|566
1639758900000|2021-12-17 16:35:00|11276.2|11275.6|11278.2|11277.6|11278.5|11277.7|11276.2|11275.4|438
1639759200000|2021-12-17 16:40:00|11278.1|11277.5|11276.2|11275.6|11279.5|11278.8|11275.6|11275|443
1639759500000|2021-12-17 16:45:00|11276.3|11275.7|11273.1|11272.2|11277.9|11277.3|11272.7|11272.1|490
1639759800000|2021-12-17 16:50:00|11273|11272.1|11273.2|11272.3|11274.4|11273.8|11272.1|11271.4|422
1639760100000|2021-12-17 16:55:00|11273|11272.4|11277.2|11276.6|11277.7|11277|11272.7|11271.9|548
1639760400000|2021-12-17 17:00:00|11277.3|11276.7|11274|11273.4|11277.4|11276.7|11273.5|11272.7|604
1639760700000|2021-12-17 17:05:00|11274.1|11273.2|11275.4|11274.5|11275.5|11274.9|11273.1|11272.3|395
1639761000000|2021-12-17 17:10:00|11275.3|11274.4|11274.2|11273.3|11275.3|11274.6|11272.7|11271.9|371
1639761300000|2021-12-17 17:15:00|11274.1|11273.5|11275.4|11274.8|11276|11275.3|11273.3|11272.5|447
1639761600000|2021-12-17 17:20:00|11275.5|11274.9|11276.8|11275.9|11277.5|11276.6|11273.7|11273|417
1639761900000|2021-12-17 17:25:00|11276.5|11275.7|11272.7|11271.8|11276.7|11276|11272.2|11271.4|375
1639762200000|2021-12-17 17:30:00|11272.8|11271.9|11271.1|11270.2|11273.3|11272.5|11270.2|11269.5|400
1639762500000|2021-12-17 17:35:00|11271.2|11270.3|11271.6|11271|11272.2|11271.6|11270.1|11269.4|349
1639762800000|2021-12-17 17:40:00|11271.7|11271.1|11270.9|11270.3|11272.6|11271.9|11270|11269.1|356
1639763100000|2021-12-17 17:45:00|11271|11270.4|11268.4|11267.5|11271|11270.4|11267.8|11267|458
1639763400000|2021-12-17 17:50:00|11268.3|11267.4|11269|11268.1|11269.3|11268.5|11267.3|11266.4|310
1639763700000|2021-12-17 17:55:00|11268.9|11268|11268.7|11267.8|11269.6|11268.7|11267.1|11266.4|360
1639764000000|2021-12-17 18:00:00|11268.6|11267.7|11268|11267.1|11271.7|11271|11266.8|11266|511
1639764300000|2021-12-17 18:05:00|11267.9|11267|11267.4|11266.5|11269.6|11268.9|11267.3|11266.5|341
1639764600000|2021-12-17 18:10:00|11267.5|11266.6|11268.4|11267.5|11269|11268.1|11267.1|11266.4|333
1639764900000|2021-12-17 18:15:00|11268.5|11267.6|11266|11265.1|11268.5|11267.8|11265.3|11264.5|270
1639765200000|2021-12-17 18:20:00|11266.1|11265.2|11266.4|11265.8|11266.6|11265.9|11264.3|11263.4|313
1639765500000|2021-12-17 18:25:00|11266.3|11265.7|11265.5|11264.6|11267.1|11266.5|11264.9|11264.1|325
1639765800000|2021-12-17 18:30:00|11265.3|11264.7|11262.4|11261.8|11266.1|11265.4|11262.3|11261.6|311
1639766100000|2021-12-17 18:35:00|11262.3|11261.7|11257.8|11256.9|11263|11262.1|11255|11254.3|552
1639766400000|2021-12-17 18:40:00|11257.9|11257|11257.5|11256.6|11259.6|11259|11257|11256.2|456
1639766700000|2021-12-17 18:45:00|11257.6|11256.7|11258.1|11257.5|11258.5|11257.7|11256.9|11256.1|388
1639767000000|2021-12-17 18:50:00|11258.2|11257.6|11256.7|11256.1|11258.9|11258.1|11256.6|11255.8|392
1639767300000|2021-12-17 18:55:00|11257.1|11256.5|11253.5|11252.9|11259.1|11258.3|11253.3|11252.6|534
1639767600000|2021-12-17 19:00:00|11253.8|11253|11255.2|11254.3|11255.6|11254.8|11253.1|11252.2|420
1639767900000|2021-12-17 19:05:00|11255.3|11254.4|11254.1|11253.2|11255.3|11254.4|11251.8|11250.9|334
1639768200000|2021-12-17 19:10:00|11254|11253.1|11254.3|11253.4|11255|11254.1|11253.4|11252.5|258
1639768500000|2021-12-17 19:15:00|11254.4|11253.5|11256.5|11255.6|11256.6|11255.7|11252.9|11252.2|259
1639768800000|2021-12-17 19:20:00|11256.6|11255.7|11256.5|11255.6|11257|11256.4|11255.4|11254.7|295
1639769100000|2021-12-17 19:25:00|11256.4|11255.5|11255|11254.4|11257.7|11256.8|11255|11254.2|302
1639769400000|2021-12-17 19:30:00|11255.2|11254.3|11257.2|11256.6|11257.5|11256.7|11254|11253.1|352
1639769700000|2021-12-17 19:35:00|11257.3|11256.7|11258|11257.1|11259.1|11258.3|11256.8|11256.1|327
1639770000000|2021-12-17 19:40:00|11258.1|11257.2|11257.7|11257.1|11259.4|11258.5|11257.2|11256.4|309
1639770300000|2021-12-17 19:45:00|11257.8|11256.9|11256.7|11255.8|11258.5|11257.6|11256|11255.2|303
1639770600000|2021-12-17 19:50:00|11256.6|11255.7|11253.6|11252.7|11256.7|11255.9|11253.2|11252.3|412
1639770900000|2021-12-17 19:55:00|11253.7|11252.8|11252.4|11251.8|11253.7|11252.8|11251.3|11250.5|386
1639771200000|2021-12-17 20:00:00|11252.2|11251.6|11251.7|11250.8|11253.4|11252.6|11249.9|11249|538
1639771500000|2021-12-17 20:05:00|11251.6|11250.7|11251.2|11250.3|11251.7|11250.8|11249.7|11249|298
1639771800000|2021-12-17 20:10:00|11251.4|11250.5|11249.1|11248.2|11252.6|11251.8|11249|11248.1|277
1639772100000|2021-12-17 20:15:00|11249.2|11248.3|11249.3|11248.4|11249.7|11248.9|11246.8|11246|359
1639772400000|2021-12-17 20:20:00|11249.1|11248.2|11249|11248.1|11250.4|11249.5|11248.2|11247.3|272
1639772700000|2021-12-17 20:25:00|11248.8|11247.9|11249.2|11248.3|11249.8|11248.9|11248|11247.1|213
1639773000000|2021-12-17 20:30:00|11249.3|11248.4|11248|11247.1|11249.3|11248.4|11246.1|11245.2|365
1639773300000|2021-12-17 20:35:00|11247.9|11247.3|11243.9|11243|11248.4|11247.5|11243.7|11243|348
1639773600000|2021-12-17 20:40:00|11244|11243.1|11247.4|11246.5|11248.7|11247.8|11243.9|11243|373
1639773900000|2021-12-17 20:45:00|11247.5|11246.6|11245.1|11244.2|11247.8|11247.2|11244.7|11244.1|363
1639774200000|2021-12-17 20:50:00|11245.2|11244.3|11245.4|11244.5|11246.5|11245.8|11244.7|11243.8|472
1639774500000|2021-12-17 20:55:00|11245.5|11244.6|11237.3|11236.4|11246.3|11245.4|11237.1|11236.3|603
1639774800000|2021-12-17 21:00:00|11237.6|11236.7|11239.3|11238.4|11243.4|11242.1|11236.5|11235.6|578
1639775100000|2021-12-17 21:05:00|11239.2|11238.3|11242.3|11241.4|11242.6|11241.7|11238.7|11237.7|377
1639775400000|2021-12-17 21:10:00|11242.4|11241.2|11242.6|11241.7|11242.9|11242|11240.1|11239.2|333
1639775700000|2021-12-17 21:15:00|11242.5|11241.6|11243|11242.1|11243.3|11242.2|11242.1|11241.2|255
1639776000000|2021-12-17 21:20:00|11243.1|11242.2|11242.3|11241.4|11243.7|11242.8|11242.1|11241|175
1639776300000|2021-12-17 21:25:00|11242.4|11241.3|11240.9|11240|11242.5|11241.6|11240.5|11239.6|256
1639776600000|2021-12-17 21:30:00|11240.8|11239.9|11239.7|11238.8|11240.8|11239.9|11238.6|11237.5|395
1639776900000|2021-12-17 21:35:00|11239.8|11238.9|11238.6|11237.7|11240.3|11239.4|11238.3|11237.4|214
1639777200000|2021-12-17 21:40:00|11238.5|11237.6|11238.1|11236.4|11238.9|11238|11237.1|11235.8|433
1639777500000|2021-12-17 21:45:00|11237.9|11236.5|11237.9|11235.7|11241|11239|11237.7|11235.7|557
1639777800000|2021-12-17 21:50:00|11237.7|11235.8|11240|11236.3|11240.2|11237.4|11236.1|11233.9|588
1639778100000|2021-12-17 21:55:00|11239.1|11235.7|11238.1|11234.8|11239.1|11236.1|11236.5|11233.4|633
1639947600000|2021-12-19 21:00:00|11245.8|11238.2|11246.3|11236|11247.3|11239.2|11245.6|11235|18
1639947900000|2021-12-19 21:05:00|11245.9|11235|11245.9|11235|11247.4|11237.2|11243.7|11234.9|11
1639948200000|2021-12-19 21:10:00|11246.3|11236|11245.9|11235|11247.4|11238.6|11245.6|11234.9|15
1639948500000|2021-12-19 21:15:00|11245.6|11238.3|11246.8|11235.5|11247.4|11238.3|11245.6|11234.9|20
1639948800000|2021-12-19 21:20:00|11245.6|11238.3|11245.9|11235|11246.3|11238.3|11245.6|11235|13
1639949100000|2021-12-19 21:25:00|11246.8|11235.8|11245.9|11237.3|11246.8|11237.3|11245.9|11235|7
1639949400000|2021-12-19 21:30:00|11247.1|11236.7|11246|11237.7|11248|11238.3|11245.6|11233.9|17
1639949700000|2021-12-19 21:35:00|11246.8|11236.6|11246|11237.7|11247.8|11237.7|11246|11234.3|23
1639950000000|2021-12-19 21:40:00|11246.8|11235.5|11247.4|11234.9|11247.4|11237.7|11244.2|11234.9|12
1639950300000|2021-12-19 21:45:00|11246.8|11235.5|11246.2|11237.2|11247|11238.2|11243.8|11234|45
1639950600000|2021-12-19 21:50:00|11245.8|11236.8|11246.4|11238|11247.9|11238|11245|11233.5|49
1639950900000|2021-12-19 21:55:00|11245.2|11235.9|11244.2|11237.2|11248.7|11238|11244.2|11233.9|42
1639951200000|2021-12-19 22:00:00|11244.5|11236.9|11241.2|11236.9|11247|11239|11239.2|11234|165
1639951500000|2021-12-19 22:05:00|11239.9|11238|11240.3|11235.6|11242|11238.6|11239.5|11235|79
1639951800000|2021-12-19 22:10:00|11240.5|11235.4|11240.8|11237.2|11242.2|11237.6|11240|11235|152
1639952100000|2021-12-19 22:15:00|11240.7|11237.1|11240.2|11236.1|11245|11238|11239.7|11234.5|235
1639952400000|2021-12-19 22:20:00|11240.4|11236.9|11239.6|11236.8|11242.4|11237.8|11238.6|11235.7|149
1639952700000|2021-12-19 22:25:00|11239.5|11236.7|11239|11236.9|11240.1|11237.2|11238.4|11235.9|209
1639953000000|2021-12-19 22:30:00|11238.7|11236.8|11238.5|11236.6|11240.5|11237|11238.5|11236|182
1639953300000|2021-12-19 22:35:00|11238.6|11236.7|11239.3|11236.8|11239.7|11237.3|11238.1|11236.3|185
1639953600000|2021-12-19 22:40:00|11239.4|11236.9|11239|11237.2|11240.1|11237.8|11238.6|11236.6|203
1639953900000|2021-12-19 22:45:00|11238.9|11237.5|11239.3|11237.3|11240.3|11237.9|11238.7|11236.9|245
1639954200000|2021-12-19 22:50:00|11239.4|11237.4|11239.2|11236.8|11240.2|11237.8|11238.2|11236|204
1639954500000|2021-12-19 22:55:00|11238.7|11236.7|11238.9|11236.2|11239.9|11237.4|11237.6|11235.8|249
1639954800000|2021-12-19 23:00:00|11238.8|11236.4|11240.7|11239.4|11241|11239.4|11237.4|11236.1|593
1639955100000|2021-12-19 23:05:00|11240.4|11239.5|11240.1|11239.2|11242|11239.9|11239.8|11238.1|413
1639955400000|2021-12-19 23:10:00|11240.2|11239.3|11237.1|11236.2|11240.8|11239.9|11237|11236.1|244
1639955700000|2021-12-19 23:15:00|11237.2|11236.3|11238.5|11237.6|11239.9|11239|11236.9|11236|276
1639956000000|2021-12-19 23:20:00|11238.4|11237.5|11235.4|11234.5|11239.4|11238.5|11235.1|11234.2|400
1639956300000|2021-12-19 23:25:00|11235.5|11234.6|11240.3|11239.4|11240.4|11239.5|11235.2|11234.3|270
1639956600000|2021-12-19 23:30:00|11240.4|11239.5|11240|11239.1|11240.9|11240|11239.5|11238.6|165
1639956900000|2021-12-19 23:35:00|11239.9|11239|11243|11242.1|11243.2|11242.3|11239.8|11238.9|195
1639957200000|2021-12-19 23:40:00|11243.1|11242.2|11242.8|11241.9|11243.6|11242.7|11242.5|11241.7|211
1639957500000|2021-12-19 23:45:00|11242.7|11241.8|11242.9|11242|11243.2|11242.3|11241.4|11240.6|236
1639957800000|2021-12-19 23:50:00|11242.8|11241.9|11242.7|11241.8|11243.7|11242.8|11242.2|11241.3|136
1639958100000|2021-12-19 23:55:00|11242.6|11241.7|11243.5|11242.6|11244.7|11243.8|11242.5|11241.6|286
1639958400000|2021-12-20 00:00:00|11243.2|11242.3|11245.1|11244.2|11246.1|11245.2|11241.4|11240.6|405
1639958700000|2021-12-20 00:05:00|11245.2|11244.3|11244.5|11243.6|11246.2|11245.3|11243.8|11243|241
1639959000000|2021-12-20 00:10:00|11244.6|11243.7|11244.9|11244|11247.4|11246.6|11244.4|11243.5|342
1639959300000|2021-12-20 00:15:00|11245.1|11244.2|11245.5|11244.6|11246|11245.2|11244.3|11243.5|297
1639959600000|2021-12-20 00:20:00|11245.6|11244.7|11248|11247.4|11248.3|11247.6|11245.1|11244.2|275
1639959900000|2021-12-20 00:25:00|11248.2|11247.3|11248.8|11247.9|11249.2|11248.3|11247|11246.1|251
1639960200000|2021-12-20 00:30:00|11248.5|11247.6|11247.3|11246.4|11249.7|11248.8|11246.7|11245.8|293
1639960500000|2021-12-20 00:35:00|11247.2|11246.3|11247.7|11246.8|11247.9|11247|11246.9|11246|183
1639960800000|2021-12-20 00:40:00|11247.8|11246.9|11249.5|11248.6|11249.6|11248.7|11247.4|11246.5|248
1639961100000|2021-12-20 00:45:00|11249.6|11248.7|11248.5|11247.6|11250.1|11249.2|11248.1|11247.2|224
1639961400000|2021-12-20 00:50:00|11248.6|11247.7|11248.9|11248|11250.2|11249.3|11248.4|11247.5|290
1639961700000|2021-12-20 00:55:00|11249|11248.1|11250.5|11249.6|11250.7|11249.8|11248.5|11247.6|262
1639962000000|2021-12-20 01:00:00|11250.3|11249.4|11247.1|11246.2|11250.3|11249.4|11246.7|11245.8|255
1639962300000|2021-12-20 01:05:00|11247|11246.1|11245.8|11244.9|11248.3|11247.5|11245.5|11244.6|203
1639962600000|2021-12-20 01:10:00|11245.9|11245|11245.6|11244.7|11246|11245.3|11244.8|11243.9|238
1639962900000|2021-12-20 01:15:00|11245.7|11244.8|11245.1|11244.2|11246.3|11245.4|11244.7|11243.9|243
1639963200000|2021-12-20 01:20:00|11245|11244.1|11242.5|11241.6|11245.1|11244.3|11242.4|11241.5|282
1639963500000|2021-12-20 01:25:00|11242.4|11241.5|11241.4|11240.5|11244.3|11243.4|11240.4|11239.5|308
1639963800000|2021-12-20 01:30:00|11241.7|11240.8|11240.1|11239.2|11242.7|11241.8|11239.6|11238.7|326
1639964100000|2021-12-20 01:35:00|11240|11239.1|11243.5|11242.6|11244|11243.1|11239.9|11239|334
1639964400000|2021-12-20 01:40:00|11243.6|11242.7|11243.1|11242.2|11244.7|11243.8|11243|11242.1|311
1639964700000|2021-12-20 01:45:00|11243.2|11242.3|11240|11239.1|11243.2|11242.4|11239.5|11238.6|345
1639965000000|2021-12-20 01:50:00|11239.9|11239|11239.6|11238.7|11240.9|11240|11239.4|11238.5|264
1639965300000|2021-12-20 01:55:00|11239.7|11238.8|11239|11238.1|11239.9|11239.1|11238|11237.1|276
1639965600000|2021-12-20 02:00:00|11239.1|11238.2|11237.8|11236.9|11239.6|11238.9|11237.8|11236.9|360
1639965900000|2021-12-20 02:05:00|11237.9|11237|11237.7|11236.8|11238.4|11237.7|11236.9|11236|281
1639966200000|2021-12-20 02:10:00|11237.6|11236.7|11239.3|11238.4|11239.7|11238.8|11237.3|11236.4|303
1639966500000|2021-12-20 02:15:00|11239.4|11238.5|11240|11239.1|11240.3|11239.4|11239.3|11238.4|228
1639966800000|2021-12-20 02:20:00|11239.9|11239|11238.8|11237.9|11240.1|11239.3|11238.5|11237.8|137
1639967100000|2021-12-20 02:25:00|11238.9|11238.3|11241.3|11240.4|11241.7|11240.8|11238.9|11238.1|292
1639967400000|2021-12-20 02:30:00|11241.4|11240.5|11245.2|11244.3|11245.2|11244.4|11241|11240.2|266
1639967700000|2021-12-20 02:35:00|11245|11244.4|11244.4|11243.5|11246.6|11245.7|11244.3|11243.4|244
1639968000000|2021-12-20 02:40:00|11244.3|11243.4|11244.5|11243.6|11245.2|11244.4|11243.4|11242.6|240
1639968300000|2021-12-20 02:45:00|11244.6|11243.7|11244.1|11243.2|11245.4|11244.5|11244|11243.2|260
1639968600000|2021-12-20 02:50:00|11244.2|11243.3|11245.6|11245|11246.3|11245.4|11244.2|11243.3|313
1639968900000|2021-12-20 02:55:00|11245.7|11245.1|11248.7|11247.8|11250.2|11249.4|11245.7|11244.8|463
1639969200000|2021-12-20 03:00:00|11248.6|11247.7|11249.1|11248.2|11249.8|11248.9|11247.7|11246.9|266
1639969500000|2021-12-20 03:05:00|11249.2|11248.3|11248.6|11247.7|11249.6|11248.7|11247.9|11247|185
1639969800000|2021-12-20 03:10:00|11248.5|11247.6|11247.3|11246.4|11249.2|11248.3|11247|11246.3|158
1639970100000|2021-12-20 03:15:00|11247.4|11246.5|11250.4|11249.5|11250.9|11250|11247.3|11246.4|232
1639970400000|2021-12-20 03:20:00|11250.2|11249.3|11249.1|11248.2|11250.2|11249.3|11248.7|11247.8|171
1639970700000|2021-12-20 03:25:00|11249.2|11248.3|11249.4|11248.5|11249.7|11248.8|11248.6|11247.7|183
1639971000000|2021-12-20 03:30:00|11249.3|11248.4|11250.6|11249.7|11250.7|11249.8|11249.1|11248.2|176
1639971300000|2021-12-20 03:35:00|11250.5|11249.6|11249.4|11248.5|11250.6|11249.7|11249.2|11248.3|179
1639971600000|2021-12-20 03:40:00|11249.5|11248.6|11248.7|11247.8|11250.1|11249.2|11248.4|11247.7|159
1639971900000|2021-12-20 03:45:00|11248.6|11247.7|11249.4|11248.5|11249.7|11248.9|11248|11247.1|240
1639972200000|2021-12-20 03:50:00|11249.3|11248.4|11248.1|11247.2|11250.3|11249.4|11247.9|11247|225
1639972500000|2021-12-20 03:55:00|11248.2|11247.3|11248.8|11247.9|11249|11248.2|11247.6|11246.7|232
1639972800000|2021-12-20 04:00:00|11248.9|11248|11248.1|11247.2|11248.9|11248.1|11247.2|11246.4|166
1639973100000|2021-12-20 04:05:00|11248|11247.1|11248.1|11247.2|11248.4|11247.5|11247.4|11246.5|149
1639973400000|2021-12-20 04:10:00|11248.2|11247.3|11246.3|11245.4|11248.2|11247.3|11246.1|11245.3|175
1639973700000|2021-12-20 04:15:00|11246.4|11245.7|11247.7|11247.1|11247.9|11247.1|11244.7|11244|242
1639974000000|2021-12-20 04:20:00|11247.8|11247.2|11247.2|11246.3|11247.9|11247.2|11247.1|11246.2|127
1639974300000|2021-12-20 04:25:00|11247.3|11246.4|11250|11249.1|11251.2|11250.3|11247.3|11246.4|344
1639974600000|2021-12-20 04:30:00|11249.9|11249|11248.8|11247.9|11249.9|11249|11247.8|11246.9|240
1639974900000|2021-12-20 04:35:00|11248.7|11247.8|11247.5|11246.9|11248.9|11248.1|11247.3|11246.6|174
1639975200000|2021-12-20 04:40:00|11247.6|11247|11249.8|11248.9|11249.9|11249|11247.5|11246.8|185
1639975500000|2021-12-20 04:45:00|11249.7|11248.8|11250|11249.1|11250.1|11249.3|11248.9|11248|166
1639975800000|2021-12-20 04:50:00|11249.8|11248.9|11250.6|11249.7|11250.7|11249.9|11249.6|11248.8|191
1639976100000|2021-12-20 04:55:00|11250.8|11249.9|11249.8|11248.9|11251.7|11250.9|11248.8|11248.1|302
1639976400000|2021-12-20 05:00:00|11249.7|11249.1|11250.4|11249.5|11251.8|11251|11249.6|11248.7|286
1639976700000|2021-12-20 05:05:00|11250.3|11249.4|11249.6|11249|11250.3|11249.4|11248.5|11247.7|294
1639977000000|2021-12-20 05:10:00|11249.7|11249.1|11249.1|11248.2|11249.9|11249.2|11248.2|11247.4|191
1639977300000|2021-12-20 05:15:00|11249.2|11248.3|11251|11250.1|11251.2|11250.5|11249.1|11248.3|194
1639977600000|2021-12-20 05:20:00|11250.9|11250|11251.2|11250.3|11251.3|11250.6|11250.2|11249.4|205
1639977900000|2021-12-20 05:25:00|11251.1|11250.2|11250.9|11250|11252.2|11251.3|11250.6|11249.7|190
1639978200000|2021-12-20 05:30:00|11251|11250.1|11249.9|11249|11251|11250.3|11249.1|11248.3|187
1639978500000|2021-12-20 05:35:00|11249.7|11248.8|11251.3|11250.4|11251.5|11250.6|11249.2|11248.3|142
1639978800000|2021-12-20 05:40:00|11251.4|11250.5|11250.9|11250|11251.5|11250.8|11250.8|11249.9|159
1639979100000|2021-12-20 05:45:00|11251|11250.1|11250.6|11249.7|11251.3|11250.4|11249.7|11249|161
1639979400000|2021-12-20 05:50:00|11250.7|11249.8|11250.2|11249.3|11251|11250.1|11249.6|11248.7|255
1639979700000|2021-12-20 05:55:00|11250.3|11249.4|11254.8|11253.9|11255.1|11254.3|11249.8|11249.2|317
1639980000000|2021-12-20 06:00:00|11254.6|11253.7|11255.8|11254.9|11256.1|11255.2|11254.1|11253.3|356
1639980300000|2021-12-20 06:05:00|11255.7|11254.8|11255.8|11254.9|11256.6|11255.7|11255.3|11254.5|158
1639980600000|2021-12-20 06:10:00|11255.6|11254.7|11254|11253.1|11255.6|11254.7|11252.5|11251.6|250
1639980900000|2021-12-20 06:15:00|11253.8|11253.2|11253|11252.1|11254|11253.2|11252.5|11251.6|196
1639981200000|2021-12-20 06:20:00|11253.1|11252.2|11249|11248.1|11254|11253.1|11248.7|11247.8|227
1639981500000|2021-12-20 06:25:00|11248.9|11248|11251.2|11250.3|11253.7|11252.8|11248.5|11247.8|485
1639981800000|2021-12-20 06:30:00|11251.4|11250.5|11250.5|11249.6|11254|11253.1|11250.1|11249.3|376
1639982100000|2021-12-20 06:35:00|11250.8|11249.9|11254|11253.1|11254.7|11253.8|11250.8|11249.9|318
1639982400000|2021-12-20 06:40:00|11254.1|11253.2|11254.5|11253.6|11255|11254.3|11253.4|11252.5|221
1639982700000|2021-12-20 06:45:00|11254.2|11253.3|11254.6|11253.7|11254.9|11254.1|11253.1|11252.2|244
1639983000000|2021-12-20 06:50:00|11254.4|11253.5|11254.1|11253.2|11255.8|11255|11251.6|11250.7|276
1639983300000|2021-12-20 06:55:00|11254|11253.1|11252.6|11251.7|11254.4|11253.5|11252.5|11251.6|208
1639983600000|2021-12-20 07:00:00|11252.7|11251.8|11248.4|11247.8|11253.3|11252.4|11247.7|11246.8|520
1639983900000|2021-12-20 07:05:00|11248.6|11248|11253.8|11252.9|11254.2|11253.3|11248.2|11247.3|497
1639984200000|2021-12-20 07:10:00|11253.9|11253|11250.3|11249.4|11254.4|11253.5|11247.8|11246.9|592
1639984500000|2021-12-20 07:15:00|11250.4|11249.5|11253.5|11252.9|11253.7|11252.9|11249.3|11248.4|486
1639984800000|2021-12-20 07:20:00|11253.6|11252.7|11250.4|11249.5|11255.2|11254.3|11250.4|11249.5|621
1639985100000|2021-12-20 07:25:00|11250.5|11249.6|11251.7|11250.8|11252.3|11251.4|11248.7|11247.8|457
1639985400000|2021-12-20 07:30:00|11251.6|11250.7|11252.6|11251.7|11253.6|11252.7|11249.2|11248.3|594
1639985700000|2021-12-20 07:35:00|11252.5|11251.6|11254.9|11254|11255.6|11254.7|11252.2|11251.3|419
1639986000000|2021-12-20 07:40:00|11254.8|11253.9|11257.3|11256.4|11257.4|11256.7|11253.9|11253|507
1639986300000|2021-12-20 07:45:00|11257.1|11256.2|11257.8|11256.9|11258.2|11257.3|11256.1|11255.2|450
1639986600000|2021-12-20 07:50:00|11257.7|11256.8|11259.5|11258.6|11260.7|11259.8|11256.2|11255.3|425
1639986900000|2021-12-20 07:55:00|11259.1|11258.5|11255.7|11254.8|11261.9|11261.1|11255.6|11254.7|738
1639987200000|2021-12-20 08:00:00|11255.8|11254.9|11254.1|11253.2|11258.1|11257.3|11250.5|11249.6|726
1639987500000|2021-12-20 08:05:00|11254.2|11253.3|11256.8|11255.9|11257.8|11256.9|11250.4|11249.6|525
1639987800000|2021-12-20 08:10:00|11256.7|11255.8|11258.7|11257.8|11259.7|11258.8|11256.2|11255.4|523
1639988100000|2021-12-20 08:15:00|11258.9|11258|11257.7|11256.8|11259.6|11258.7|11257.3|11256.5|542
1639988400000|2021-12-20 08:20:00|11257.6|11256.7|11257.8|11257.2|11259.6|11258.7|11256.4|11255.6|620
1639988700000|2021-12-20 08:25:00|11257.9|11257|11255.7|11254.8|11259.6|11258.7|11254.3|11253.4|608
1639989000000|2021-12-20 08:30:00|11255.6|11254.7|11260.9|11260|11262.3|11261.4|11255.5|11254.6|599
1639989300000|2021-12-20 08:35:00|11260.7|11259.8|11265.7|11264.8|11266.1|11265.2|11260.4|11259.5|648
1639989600000|2021-12-20 08:40:00|11265.8|11264.9|11265.7|11264.8|11266.2|11265.4|11263.5|11262.6|586
1639989900000|2021-12-20 08:45:00|11265.8|11264.9|11268.1|11267.2|11269.1|11268.4|11265.6|11264.7|543
1639990200000|2021-12-20 08:50:00|11268.2|11267.3|11269.2|11268.3|11270.3|11269.6|11267.7|11266.9|586
1639990500000|2021-12-20 08:55:00|11269.1|11268.5|11268.1|11267.2|11271.1|11270.4|11267.9|11267.1|584
1639990800000|2021-12-20 09:00:00|11268.5|11267.6|11271.7|11270.8|11274.7|11273.8|11268.5|11267.6|680
1639991100000|2021-12-20 09:05:00|11271.6|11270.7|11267.2|11266.3|11272.6|11271.7|11267.2|11266.3|647
1639991400000|2021-12-20 09:10:00|11267.3|11266.6|11263.6|11262.7|11267.5|11266.7|11263.6|11262.7|549
1639991700000|2021-12-20 09:15:00|11263.9|11263|11261.3|11260.4|11264.1|11263.2|11258.8|11258|597
1639992000000|2021-12-20 09:20:00|11261.2|11260.3|11261.4|11260.5|11265.3|11264.5|11260.8|11259.9|645
1639992300000|2021-12-20 09:25:00|11261.5|11260.6|11265|11264.1|11265.1|11264.2|11260.2|11259.3|584
1639992600000|2021-12-20 09:30:00|11264.9|11264|11259.1|11258.2|11265.5|11264.6|11258.9|11258.2|570
1639992900000|2021-12-20 09:35:00|11259|11258.4|11261.8|11261.2|11264|11263.1|11258.8|11258|565
1639993200000|2021-12-20 09:40:00|11261.9|11261.3|11260.3|11259.7|11263.1|11262.2|11259.8|11259|531
1639993500000|2021-12-20 09:45:00|11260.4|11259.8|11251.3|11250.4|11260.4|11259.8|11250.7|11249.8|653
1639993800000|2021-12-20 09:50:00|11251.4|11250.5|11258.2|11257.3|11259|11258.1|11250.1|11249.2|670
1639994100000|2021-12-20 09:55:00|11258.3|11257.4|11262.4|11261.5|11263.2|11262.3|11256.3|11255.4|763
1639994400000|2021-12-20 10:00:00|11262.5|11261.6|11261.1|11260.2|11263.7|11263|11257.6|11256.7|812
1639994700000|2021-12-20 10:05:00|11261|11260.1|11259.7|11258.8|11262.1|11261.2|11258.4|11257.5|724
1639995000000|2021-12-20 10:10:00|11259.8|11258.9|11262.7|11261.8|11263.5|11262.8|11259.8|11258.9|697
1639995300000|2021-12-20 10:15:00|11262.8|11261.9|11265.7|11264.8|11266.4|11265.5|11261.5|11260.7|512
1639995600000|2021-12-20 10:20:00|11265.8|11264.9|11267|11266.1|11267.1|11266.3|11263.5|11262.6|628
1639995900000|2021-12-20 10:25:00|11266.9|11266|11265.9|11265|11267.5|11266.6|11263.1|11262.2|482
1639996200000|2021-12-20 10:30:00|11266|11265.1|11262.3|11261.4|11267.6|11266.7|11261.2|11260.3|552
1639996500000|2021-12-20 10:35:00|11262.1|11261.2|11264.9|11264|11266.1|11265.3|11261.4|11260.6|461
1639996800000|2021-12-20 10:40:00|11264.7|11263.8|11265.7|11264.8|11265.7|11264.8|11263.5|11262.6|464
1639997100000|2021-12-20 10:45:00|11265.8|11264.9|11269.8|11268.9|11270.1|11269.2|11264.9|11264|444
1639997400000|2021-12-20 10:50:00|11269.9|11269|11271.6|11270.7|11272.3|11271.6|11268.8|11267.9|477
1639997700000|2021-12-20 10:55:00|11271.5|11270.9|11266.9|11266.3|11271.6|11270.9|11266.9|11266.1|518
1639998000000|2021-12-20 11:00:00|11267.1|11266.2|11267.7|11266.8|11268.3|11267.7|11264.9|11264.2|464
1639998300000|2021-12-20 11:05:00|11267.6|11266.7|11266.7|11266.1|11268.2|11267.6|11265.9|11265|426
1639998600000|2021-12-20 11:10:00|11266.8|11266.2|11267.1|11266.2|11268.3|11267.5|11266.3|11265.6|420
1639998900000|2021-12-20 11:15:00|11267.2|11266.3|11268.2|11267.3|11269.8|11268.9|11266.7|11265.8|401
1639999200000|2021-12-20 11:20:00|11268.1|11267.5|11269.1|11268.2|11269.6|11268.7|11266.6|11266|355
1639999500000|2021-12-20 11:25:00|11269|11268.1|11272.7|11271.8|11272.9|11272.1|11269|11268.1|389
1639999800000|2021-12-20 11:30:00|11272.9|11272|11270.4|11269.8|11273.3|11272.4|11270.4|11269.7|376
1640000100000|2021-12-20 11:35:00|11270.5|11269.6|11271.2|11270.6|11271.3|11270.6|11268.6|11267.8|356
1640000400000|2021-12-20 11:40:00|11271.3|11270.4|11275.3|11274.4|11275.8|11274.9|11270.9|11270.2|313
1640000700000|2021-12-20 11:45:00|11275.5|11274.6|11277.1|11276.5|11277.4|11276.5|11275.5|11274.6|244
1640001000000|2021-12-20 11:50:00|11277|11276.1|11276.4|11275.5|11277.1|11276.2|11274.7|11273.8|234
1640001300000|2021-12-20 11:55:00|11276.1|11275.4|11270.9|11270|11276.3|11275.4|11270.3|11269.5|586
1640001600000|2021-12-20 12:00:00|11271|11270.1|11272.7|11271.8|11274.5|11273.8|11269.2|11268.3|506
1640001900000|2021-12-20 12:05:00|11272.6|11271.7|11269.8|11268.9|11272.7|11271.8|11268.9|11268|455
1640002200000|2021-12-20 12:10:00|11269.7|11268.8|11271|11270.1|11271.5|11270.6|11269.2|11268.3|406
1640002500000|2021-12-20 12:15:00|11270.9|11270.3|11271.3|11270.4|11271.3|11270.6|11269|11268.1|438
1640002800000|2021-12-20 12:20:00|11271.7|11270.8|11276.2|11275.3|11276.3|11275.5|11271.6|11270.7|367
1640003100000|2021-12-20 12:25:00|11276.1|11275.2|11272|11271.1|11277.1|11276.2|11271.6|11270.9|314
1640003400000|2021-12-20 12:30:00|11272.1|11271.2|11271.2|11270.6|11272.4|11271.7|11269.3|11268.6|421
1640003700000|2021-12-20 12:35:00|11271.1|11270.5|11273.8|11272.9|11274.2|11273.6|11271.1|11270.2|453
1640004000000|2021-12-20 12:40:00|11273.9|11273|11272|11271.1|11275.4|11274.5|11271.7|11271|324
1640004300000|2021-12-20 12:45:00|11272.1|11271.2|11273.3|11272.4|11274.8|11274|11271.7|11270.8|398
1640004600000|2021-12-20 12:50:00|11273.7|11272.8|11270.5|11269.6|11273.8|11272.9|11269.4|11268.6|540
1640004900000|2021-12-20 12:55:00|11270.6|11269.7|11269.1|11268.2|11272|11271.1|11268.6|11267.7|758
1640005200000|2021-12-20 13:00:00|11269|11268.1|11270.3|11269.4|11273.6|11272.7|11268.9|11268.1|704
1640005500000|2021-12-20 13:05:00|11270.2|11269.3|11272.9|11272|11274.9|11274.1|11270.1|11269.3|537
1640005800000|2021-12-20 13:10:00|11272.7|11271.8|11273.1|11272.2|11274.2|11273.3|11269.6|11268.7|496
1640006100000|2021-12-20 13:15:00|11273.4|11272.5|11270.4|11269.5|11276|11275.1|11270.1|11269.3|548
1640006400000|2021-12-20 13:20:00|11270.6|11269.7|11274.7|11274.1|11275.7|11274.8|11270.6|11269.7|564
1640006700000|2021-12-20 13:25:00|11274.6|11274|11277.4|11276.5|11278.3|11277.4|11273.7|11272.9|683
1640007000000|2021-12-20 13:30:00|11277.5|11276.6|11281.9|11281|11282.6|11281.8|11277.3|11276.4|621
1640007300000|2021-12-20 13:35:00|11282|11281.1|11286|11285.4|11286.9|11286.1|11281.8|11281|573
1640007600000|2021-12-20 13:40:00|11285.9|11285.3|11288.4|11287.5|11289.3|11288.4|11285.2|11284.4|591
1640007900000|2021-12-20 13:45:00|11288.3|11287.4|11296.8|11295.9|11297.4|11296.6|11288.3|11287.4|739
1640008200000|2021-12-20 13:50:00|11296.7|11295.8|11292.6|11291.7|11298.6|11297.7|11288.5|11287.6|770
1640008500000|2021-12-20 13:55:00|11292.7|11291.8|11293.6|11292.7|11295|11294.1|11289.9|11289|615
1640008800000|2021-12-20 14:00:00|11293.7|11292.8|11295.8|11294.9|11296.2|11295.5|11292.8|11291.9|696
1640009100000|2021-12-20 14:05:00|11295.7|11294.8|11293.4|11292.5|11297.6|11296.8|11292.3|11291.4|580
1640009400000|2021-12-20 14:10:00|11293.6|11292.7|11292.5|11291.6|11296.7|11295.9|11291.1|11290.3|671
1640009700000|2021-12-20 14:15:00|11292.7|11291.8|11296.9|11296|11297.4|11296.6|11291.5|11290.6|601
1640010000000|2021-12-20 14:20:00|11296.8|11295.9|11292.4|11291.5|11300|11299.4|11292.2|11291.3|690
1640010300000|2021-12-20 14:25:00|11292.3|11291.4|11293.5|11292.9|11297.2|11296.4|11291.2|11290.3|743
1640010600000|2021-12-20 14:30:00|11293.8|11293.2|11293.9|11293.3|11295.5|11294.8|11292.1|11291.4|918
1640010900000|2021-12-20 14:35:00|11293.8|11293.2|11296.2|11295.6|11297.5|11296.8|11291.5|11290.9|725
1640011200000|2021-12-20 14:40:00|11296.1|11295.5|11297.1|11296.2|11298.5|11297.8|11294.5|11293.8|796
1640011500000|2021-12-20 14:45:00|11297|11296.1|11301.5|11300.6|11301.5|11300.6|11295.9|11295.1|673
1640011800000|2021-12-20 14:50:00|11301.6|11300.7|11298.1|11297.5|11301.6|11300.7|11297.1|11296.2|690
1640012100000|2021-12-20 14:55:00|11298.3|11297.4|11299.6|11298.7|11301|11300.2|11295.9|11295|907
1640012400000|2021-12-20 15:00:00|11299.5|11298.6|11298.9|11298.3|11299.7|11298.9|11295.2|11294.5|750
1640012700000|2021-12-20 15:05:00|11299.1|11298.2|11300.3|11299.7|11304.3|11303.6|11298.7|11297.9|783
1640013000000|2021-12-20 15:10:00|11300.2|11299.6|11299.6|11298.7|11300.6|11299.9|11296.4|11295.5|705
1640013300000|2021-12-20 15:15:00|11299.8|11298.9|11300.4|11299.5|11301.1|11300.4|11296|11295.2|774
1640013600000|2021-12-20 15:20:00|11300.5|11299.6|11301.8|11300.9|11303.4|11302.6|11300.1|11299.3|574
1640013900000|2021-12-20 15:25:00|11301.4|11300.8|11301.1|11300.5|11302.3|11301.5|11298.6|11297.8|613
1640014200000|2021-12-20 15:30:00|11301.2|11300.6|11299.5|11298.9|11303.5|11302.9|11299.1|11298.5|703
1640014500000|2021-12-20 15:35:00|11299.3|11298.6|11294.4|11293.5|11300.3|11299.4|11293.7|11293|695
1640014800000|2021-12-20 15:40:00|11294.5|11293.6|11293.6|11293|11298.4|11297.6|11293.6|11292.9|719
1640015100000|2021-12-20 15:45:00|11293.7|11292.8|11293.6|11292.7|11296.5|11295.8|11293.2|11292.3|659
1640015400000|2021-12-20 15:50:00|11293.4|11292.5|11291.8|11290.9|11295.4|11294.5|11287.2|11286.3|843
1640015700000|2021-12-20 15:55:00|11291.9|11291|11289.3|11288.4|11293.8|11292.9|11288.6|11287.8|894
1640016000000|2021-12-20 16:00:00|11289.2|11288.3|11295.3|11294.4|11295.3|11294.6|11288.5|11287.8|801
1640016300000|2021-12-20 16:05:00|11295.1|11294.5|11297.3|11296.7|11298.7|11297.8|11294.1|11293.3|595
1640016600000|2021-12-20 16:10:00|11297.4|11296.8|11296.5|11295.6|11299.1|11298.3|11294.3|11293.7|709
1640016900000|2021-12-20 16:15:00|11296.7|11296.1|11298.9|11298|11301|11300.2|11295.3|11294.6|760
1640017200000|2021-12-20 16:20:00|11298.8|11297.9|11302|11301.4|11302.9|11302.2|11298.1|11297.4|538
1640017500000|2021-12-20 16:25:00|11302.1|11301.5|11302.3|11301.4|11304.1|11303.3|11301.8|11301|502
1640017800000|2021-12-20 16:30:00|11302.2|11301.7|11294.7|11293.8|11302.4|11301.7|11294.6|11293.7|546
1640018100000|2021-12-20 16:35:00|11294.6|11293.7|11292.8|11291.9|11294.8|11294.1|11292.1|11291.2|461
1640018400000|2021-12-20 16:40:00|11292.7|11291.8|11292.8|11291.9|11295.9|11295.1|11292.2|11291.5|425
1640018700000|2021-12-20 16:45:00|11292.4|11291.8|11292.7|11291.8|11293.3|11292.4|11290|11289.3|419
1640019000000|2021-12-20 16:50:00|11292.6|11291.7|11292.9|11292|11293.6|11292.9|11289.4|11288.5|500
1640019300000|2021-12-20 16:55:00|11293|11292.1|11296.8|11295.9|11297.9|11297.1|11292.9|11292|742
1640019600000|2021-12-20 17:00:00|11296.6|11296|11295.5|11294.6|11298.8|11298|11294.7|11294|562
1640019900000|2021-12-20 17:05:00|11295.4|11294.5|11296.1|11295.5|11299.5|11298.8|11295.3|11294.5|416
1640020200000|2021-12-20 17:10:00|11296.5|11295.9|11294.7|11293.8|11297.1|11296.2|11294.2|11293.4|481
1640020500000|2021-12-20 17:15:00|11294.6|11294|11291.8|11290.9|11294.9|11294.3|11291.2|11290.5|474
1640020800000|2021-12-20 17:20:00|11291.6|11291|11288.8|11287.9|11292.3|11291.7|11288.7|11287.8|410
1640021100000|2021-12-20 17:25:00|11288.7|11287.8|11281.5|11280.9|11289.3|11288.5|11281.4|11280.6|458
1640021400000|2021-12-20 17:30:00|11281.6|11281|11280.8|11279.9|11282|11281.2|11278.7|11278|584
1640021700000|2021-12-20 17:35:00|11280.9|11280|11281|11280.4|11282|11281.3|11279.8|11279|365
1640022000000|2021-12-20 17:40:00|11281.2|11280.3|11281.8|11280.9|11282.3|11281.4|11280.9|11280.2|291
1640022300000|2021-12-20 17:45:00|11281.6|11281|11283.6|11282.7|11284.7|11283.8|11280.6|11279.9|282
1640022600000|2021-12-20 17:50:00|11283.5|11282.6|11283.3|11282.7|11284.4|11283.6|11283.2|11282.4|280
1640022900000|2021-12-20 17:55:00|11283.2|11282.6|11284.7|11283.8|11285.4|11284.7|11283.1|11282.4|398
1640023200000|2021-12-20 18:00:00|11284.4|11283.7|11282.2|11281.3|11285.3|11284.4|11282|11281.3|297
1640023500000|2021-12-20 18:05:00|11282.3|11281.4|11283.7|11282.8|11283.9|11283.2|11282.2|11281.3|242
1640023800000|2021-12-20 18:10:00|11283.6|11282.7|11283.9|11283|11284.5|11283.7|11283.1|11282.2|250
1640024100000|2021-12-20 18:15:00|11283.8|11282.9|11284.1|11283.2|11284.5|11283.6|11282.7|11281.9|250
1640024400000|2021-12-20 18:20:00|11284|11283.1|11285.2|11284.6|11285.4|11284.7|11283.6|11282.8|244
1640024700000|2021-12-20 18:25:00|11285.3|11284.7|11285.9|11285|11287.1|11286.2|11285.1|11284.3|352
1640025000000|2021-12-20 18:30:00|11285.8|11285.2|11286.3|11285.7|11287.5|11286.7|11284.7|11284|315
1640025300000|2021-12-20 18:35:00|11286.2|11285.6|11284.2|11283.3|11286.8|11286.1|11283.9|11283.1|311
1640025600000|2021-12-20 18:40:00|11284.1|11283.2|11283.8|11282.9|11284.7|11283.8|11282.9|11282|261
1640025900000|2021-12-20 18:45:00|11283.7|11282.8|11282.3|11281.7|11283.8|11282.9|11281.4|11280.7|267
1640026200000|2021-12-20 18:50:00|11282.4|11281.5|11283.4|11282.5|11284.6|11284|11282.3|11281.5|260
1640026500000|2021-12-20 18:55:00|11283.1|11282.4|11281.3|11280.4|11283.7|11282.8|11280.6|11279.8|441
1640026800000|2021-12-20 19:00:00|11281.4|11280.5|11280.3|11279.4|11282.9|11282|11280|11279.2|453
1640027100000|2021-12-20 19:05:00|11280.2|11279.3|11281.5|11280.6|11282.1|11281.3|11280|11279.1|287
1640027400000|2021-12-20 19:10:00|11281.4|11280.5|11281|11280.1|11281.5|11280.7|11280.2|11279.3|298
1640027700000|2021-12-20 19:15:00|11280.9|11280|11285.7|11285.1|11286|11285.2|11280.7|11279.8|407
1640028000000|2021-12-20 19:20:00|11285.8|11284.8|11285.4|11284.5|11286|11285.2|11284|11283.3|305
1640028300000|2021-12-20 19:25:00|11285.3|11284.4|11285.5|11284.6|11285.6|11284.9|11284.3|11283.5|260
1640028600000|2021-12-20 19:30:00|11285.6|11284.7|11285.3|11284.4|11286.5|11285.6|11285.1|11284.3|247
1640028900000|2021-12-20 19:35:00|11285.1|11284.5|11284.2|11283.3|11285.6|11284.9|11284|11283.2|358
1640029200000|2021-12-20 19:40:00|11284.3|11283.4|11285.3|11284.7|11285.7|11284.9|11284.1|11283.2|307
1640029500000|2021-12-20 19:45:00|11285.2|11284.6|11284|11283.1|11285.9|11285.2|11283.4|11282.7|256
1640029800000|2021-12-20 19:50:00|11284.2|11283.3|11281.7|11281.1|11284.2|11283.5|11281.6|11280.9|248
1640030100000|2021-12-20 19:55:00|11281.8|11280.9|11274.5|11273.6|11281.8|11281.1|11274.5|11273.6|595
1640030400000|2021-12-20 20:00:00|11274.3|11273.7|11276.2|11275.3|11278.1|11277.2|11274.3|11273.7|481
1640030700000|2021-12-20 20:05:00|11276.1|11275.2|11274.4|11273.5|11276.3|11275.5|11273.4|11272.5|447
1640031000000|2021-12-20 20:10:00|11274.5|11273.6|11274.1|11273.5|11275|11274.4|11273.9|11273.2|273
1640031300000|2021-12-20 20:15:00|11274.2|11273.6|11274.7|11273.8|11275.3|11274.5|11272.3|11271.6|349
1640031600000|2021-12-20 20:20:00|11274.8|11273.9|11274.7|11274.1|11275.3|11274.5|11274.1|11273.3|271
1640031900000|2021-12-20 20:25:00|11274.9|11274|11275|11274.1|11275.5|11274.7|11273.9|11273.1|268
1640032200000|2021-12-20 20:30:00|11275.1|11274.2|11274.1|11273.5|11275.1|11274.3|11273.8|11272.9|303
1640032500000|2021-12-20 20:35:00|11274|11273.4|11274|11273.1|11274.5|11273.8|11273.3|11272.4|248
1640032800000|2021-12-20 20:40:00|11273.9|11273|11275.6|11274.7|11275.9|11275|11273.7|11272.9|200
1640033100000|2021-12-20 20:45:00|11275.5|11274.6|11275.7|11275.1|11276.3|11275.4|11275.2|11274.4|217
1640033400000|2021-12-20 20:50:00|11275.8|11275.2|11275.7|11274.8|11276.9|11276.1|11274.7|11274|346
1640033700000|2021-12-20 20:55:00|11275.9|11275|11278.3|11277.7|11278.4|11277.7|11275.4|11274.6|354
1640034000000|2021-12-20 21:00:00|11278.4|11277.4|11278.4|11277.5|11281.1|11280.2|11277.1|11276.2|214
1640034300000|2021-12-20 21:05:00|11278.5|11277.6|11276.9|11276|11278.5|11277.6|11275.1|11274.3|210
1640034600000|2021-12-20 21:10:00|11277.1|11276.2|11280.6|11279.7|11280.6|11279.7|11276|11275.1|201
1640034900000|2021-12-20 21:15:00|11280.1|11279.2|11279.5|11278.6|11280.5|11279.6|11279.2|11278.3|139
1640035200000|2021-12-20 21:20:00|11279.4|11278.8|11279.1|11278.2|11279.6|11278.9|11278.8|11278|106
1640035500000|2021-12-20 21:25:00|11278.8|11277.9|11280.1|11279.2|11280.1|11279.2|11278|11277.1|130
1640035800000|2021-12-20 21:30:00|11280.2|11279.3|11279.1|11278.2|11280.2|11279.3|11279|11278.1|90
1640036100000|2021-12-20 21:35:00|11279.2|11278.3|11277.3|11276.4|11279.2|11278.3|11277.1|11276.2|107
1640036400000|2021-12-20 21:40:00|11277.4|11276.5|11277.8|11276.9|11278.3|11277.4|11276.5|11275.6|185
1640036700000|2021-12-20 21:45:00|11277.7|11276.8|11277|11276.1|11277.7|11276.8|11276.5|11275.6|105
1640037000000|2021-12-20 21:50:00|11277.1|11276.2|11277.5|11276.6|11278.2|11277.1|11277.1|11276.1|171
1640037300000|2021-12-20 21:55:00|11277.6|11276.3|11280.5|11273.5|11288.5|11281.5|11275.5|11270.9|485
1640037600000|2021-12-20 22:00:00|11281.3|11274.3|11289.4|11282.4|11295.5|11288.5|11277.3|11270.3|64
1640037900000|2021-12-20 22:05:00|11284.4|11277.4|11285.5|11278.5|11287|11280|11280.8|11273.8|164
1640038200000|2021-12-20 22:10:00|11285.4|11278.4|11283.2|11276.2|11287.3|11280.3|11281.4|11274.4|169
1640038500000|2021-12-20 22:15:00|11283|11276|11284.2|11277.2|11285.3|11278.3|11281.4|11274.4|141
1640038800000|2021-12-20 22:20:00|11283.1|11276.1|11282.8|11275.8|11284.4|11277.4|11281.3|11274.3|186
1640039100000|2021-12-20 22:25:00|11283.1|11276.1|11282.7|11275.7|11284.4|11277.4|11280.9|11273.9|160
1640039400000|2021-12-20 22:30:00|11284.4|11277.4|11281.7|11276.2|11285|11278|11281.1|11274.1|470
1640039700000|2021-12-20 22:35:00|11281.8|11276.7|11281.2|11275.9|11282.6|11277|11280.9|11274.5|403
1640040000000|2021-12-20 22:40:00|11280.9|11275.5|11281.3|11276.8|11281.7|11277.1|11280.5|11274.9|402
1640040300000|2021-12-20 22:45:00|11281.2|11276.1|11281.5|11277.3|11282.1|11277.9|11280|11274.5|432
1640040600000|2021-12-20 22:50:00|11281.2|11277.2|11281|11274.9|11282.8|11277.8|11280.2|11274.5|594
1640040900000|2021-12-20 22:55:00|11280.9|11274.8|11282.4|11275.5|11282.6|11276.6|11280.1|11274.8|657
1640041200000|2021-12-20 23:00:00|11282.3|11275.4|11279.7|11278|11282.4|11278.4|11278.3|11273.7|494
1640041500000|2021-12-20 23:05:00|11279.9|11277.8|11278.9|11277.4|11280.1|11278.8|11278.5|11277.2|287
1640041800000|2021-12-20 23:10:00|11278.8|11277.3|11278.1|11277.2|11279.2|11277.9|11277.5|11276.2|426
1640042100000|2021-12-20 23:15:00|11278.2|11277.1|11278.2|11277.3|11278.6|11277.7|11277.5|11276.6|177
1640042400000|2021-12-20 23:20:00|11278.3|11277.4|11278|11277.1|11279.2|11278.3|11277.8|11276.9|120
1640042700000|2021-12-20 23:25:00|11277.9|11277|11276.8|11275.9|11278.3|11277.4|11276.6|11275.7|151
1640043000000|2021-12-20 23:30:00|11276.7|11275.8|11275.4|11274.5|11276.8|11275.9|11275.3|11274.4|118
1640043300000|2021-12-20 23:35:00|11275.5|11274.6|11275.4|11274.5|11275.8|11274.9|11275.2|11274.3|82
1640043600000|2021-12-20 23:40:00|11275.5|11274.6|11276.1|11275.2|11276.7|11275.8|11275.4|11274.5|85
1640043900000|2021-12-20 23:45:00|11275.8|11274.9|11276.2|11275.3|11276.4|11275.5|11275.5|11274.6|86
1640044200000|2021-12-20 23:50:00|11276.4|11275.5|11276.5|11275.6|11276.8|11275.8|11276.3|11275.4|83
1640044500000|2021-12-20 23:55:00|11276.7|11275.8|11277.7|11276.8|11277.8|11276.9|11276.7|11275.8|64
1640044800000|2021-12-21 00:00:00|11277.8|11276.9|11275.4|11274.5|11278.2|11277.3|11275.3|11274.4|214
1640045100000|2021-12-21 00:05:00|11275.5|11274.6|11274.7|11273.8|11276|11275.2|11273.7|11272.8|186
1640045400000|2021-12-21 00:10:00|11274.8|11273.9|11274.4|11273.5|11275.6|11274.7|11273.9|11273|145
1640045700000|2021-12-21 00:15:00|11274.8|11273.9|11275|11274.1|11275.3|11274.4|11274.4|11273.5|132
1640046000000|2021-12-21 00:20:00|11274.9|11274|11274.5|11273.9|11275.2|11274.4|11273.6|11272.9|126
1640046300000|2021-12-21 00:25:00|11274.6|11274|11275.3|11274.4|11275.9|11275.1|11274.5|11273.7|162
1640046600000|2021-12-21 00:30:00|11275.4|11274.5|11276.4|11275.5|11276.6|11275.7|11274.5|11273.6|130
1640046900000|2021-12-21 00:35:00|11276.5|11275.6|11276.1|11275.2|11277.1|11276.2|11275.8|11274.9|143
1640047200000|2021-12-21 00:40:00|11276.2|11275.3|11275.9|11275|11277|11276.2|11275.7|11274.9|136
1640047500000|2021-12-21 00:45:00|11275.8|11275.2|11277.3|11276.4|11277.6|11276.8|11275.7|11274.9|147
1640047800000|2021-12-21 00:50:00|11277.2|11276.3|11275.2|11274.3|11278|11277.3|11275|11274.1|284
1640048100000|2021-12-21 00:55:00|11274.9|11274|11278.6|11277.7|11279|11278.3|11274.9|11274|205
1640048400000|2021-12-21 01:00:00|11278.5|11277.6|11275.5|11274.6|11278.6|11277.7|11274.3|11273.5|343
1640048700000|2021-12-21 01:05:00|11275.6|11274.7|11277.3|11276.7|11278.6|11277.7|11275.6|11274.7|235
1640049000000|2021-12-21 01:10:00|11277.4|11276.8|11277.3|11276.4|11278.2|11277.3|11276.6|11275.7|172
1640049300000|2021-12-21 01:15:00|11277.4|11276.5|11276.9|11276.3|11277.6|11276.7|11276.1|11275.2|277
1640049600000|2021-12-21 01:20:00|11277|11276.4|11277.9|11277|11279.3|11278.6|11277|11276.1|276
1640049900000|2021-12-21 01:25:00|11278.1|11277.5|11277.8|11277.2|11278.7|11277.9|11276.2|11275.3|334
1640050200000|2021-12-21 01:30:00|11277.9|11277.3|11281.9|11281|11282.1|11281.3|11277.6|11276.7|415
1640050500000|2021-12-21 01:35:00|11282|11281.1|11285|11284.1|11285.2|11284.4|11281.9|11281|348
1640050800000|2021-12-21 01:40:00|11284.9|11284|11284.3|11283.4|11285|11284.2|11282.9|11282|271
1640051100000|2021-12-21 01:45:00|11284.2|11283.3|11283.2|11282.3|11284.3|11283.4|11281.9|11281.3|298
1640051400000|2021-12-21 01:50:00|11283.1|11282.2|11281.7|11280.8|11283.3|11282.6|11280.6|11279.7|274
1640051700000|2021-12-21 01:55:00|11281.8|11280.9|11281.9|11281|11283.3|11282.4|11281.7|11280.8|243
1640052000000|2021-12-21 02:00:00|11282|11281.1|11283.4|11282.5|11284.1|11283.3|11281.5|11280.6|226
1640052300000|2021-12-21 02:05:00|11283.5|11282.6|11284.3|11283.7|11284.8|11283.9|11282.9|11282.2|266
1640052600000|2021-12-21 02:10:00|11284.4|11283.5|11283.4|11282.5|11284.9|11284.3|11282.8|11282|220
1640052900000|2021-12-21 02:15:00|11283.5|11282.6|11285.4|11284.5|11285.8|11284.9|11283.4|11282.5|158
1640053200000|2021-12-21 02:20:00|11285.5|11284.6|11285.5|11284.9|11285.8|11285.1|11284.3|11283.5|154
1640053500000|2021-12-21 02:25:00|11285.4|11284.8|11286.6|11286|11286.7|11286|11285.3|11284.6|175
1640053800000|2021-12-21 02:30:00|11286.5|11285.9|11286.2|11285.3|11286.7|11286|11285.6|11284.9|148
1640054100000|2021-12-21 02:35:00|11286.1|11285.2|11285.1|11284.5|11286.3|11285.6|11284.6|11283.9|188
1640054400000|2021-12-21 02:40:00|11285.2|11284.6|11284.4|11283.8|11285.7|11285.1|11283.8|11283.2|211
1640054700000|2021-12-21 02:45:00|11284.5|11283.9|11285.4|11284.8|11285.7|11284.9|11284.2|11283.4|181
1640055000000|2021-12-21 02:50:00|11285.6|11284.7|11284.5|11283.6|11285.7|11284.9|11284.1|11283.4|282
1640055300000|2021-12-21 02:55:00|11284.3|11283.4|11286.8|11286.2|11287.5|11286.6|11283.7|11282.9|386
1640055600000|2021-12-21 03:00:00|11286.9|11286|11284.9|11284.3|11286.9|11286|11284.1|11283.2|238
1640055900000|2021-12-21 03:05:00|11285.1|11284.2|11285.2|11284.3|11286.1|11285.2|11284.5|11283.6|159
1640056200000|2021-12-21 03:10:00|11285.1|11284.2|11284.7|11284.1|11285.8|11284.9|11284.7|11284.1|107
1640056500000|2021-12-21 03:15:00|11284.8|11284.2|11284.7|11283.8|11285.9|11285.1|11284.4|11283.6|225
1640056800000|2021-12-21 03:20:00|11284.5|11283.6|11284.5|11283.6|11286.3|11285.4|11283.8|11282.9|213
1640057100000|2021-12-21 03:25:00|11284.4|11283.5|11284.7|11283.8|11284.9|11284|11283.8|11282.9|100
1640057400000|2021-12-21 03:30:00|11284.6|11283.7|11284.2|11283.3|11284.7|11283.8|11283.8|11282.9|116
1640057700000|2021-12-21 03:35:00|11284.3|11283.4|11284.9|11284|11284.9|11284|11283.7|11282.8|158
1640058000000|2021-12-21 03:40:00|11284.8|11283.9|11284.2|11283.3|11284.9|11284|11283.6|11282.9|150
1640058300000|2021-12-21 03:45:00|11284.3|11283.4|11282.4|11281.8|11284.3|11283.4|11282.4|11281.6|144
1640058600000|2021-12-21 03:50:00|11282.5|11281.9|11282.4|11281.8|11283.3|11282.5|11282.3|11281.5|163
1640058900000|2021-12-21 03:55:00|11282.3|11281.7|11282.9|11282|11283.4|11282.6|11282.3|11281.7|178
1640059200000|2021-12-21 04:00:00|11283.1|11282.3|11281.9|11281|11283.1|11282.3|11281.2|11280.4|132
1640059500000|2021-12-21 04:05:00|11281.8|11281.2|11282|11281.4|11282.2|11281.4|11281.6|11280.8|146
1640059800000|2021-12-21 04:10:00|11281.9|11281.3|11281.7|11280.8|11282.7|11281.9|11281.3|11280.5|148
1640060100000|2021-12-21 04:15:00|11281.5|11280.9|11281.5|11280.6|11282|11281.2|11281.1|11280.2|149
1640060400000|2021-12-21 04:20:00|11281.6|11280.7|11280.5|11279.6|11281.8|11280.9|11280.1|11279.4|111
1640060700000|2021-12-21 04:25:00|11280.4|11279.5|11280.7|11279.8|11281.2|11280.4|11280.1|11279.4|175
1640061000000|2021-12-21 04:30:00|11280.8|11279.9|11280.5|11279.9|11281.1|11280.3|11279.5|11278.7|182
1640061300000|2021-12-21 04:35:00|11280.7|11279.8|11280.4|11279.5|11280.7|11279.8|11279.3|11278.5|140
1640061600000|2021-12-21 04:40:00|11280.2|11279.3|11280.2|11279.3|11280.7|11279.9|11279.6|11278.8|141
1640061900000|2021-12-21 04:45:00|11280.1|11279.2|11279.7|11278.8|11280.7|11279.8|11279.5|11278.7|140
1640062200000|2021-12-21 04:50:00|11279.6|11278.7|11279.6|11278.7|11279.9|11279.1|11278.7|11277.8|187
1640062500000|2021-12-21 04:55:00|11279.5|11278.6|11281.1|11280.2|11281.1|11280.3|11279.5|11278.6|185
1640062800000|2021-12-21 05:00:00|11281.2|11280.3|11280.5|11279.6|11281.9|11281|11279.9|11279|220
1640063100000|2021-12-21 05:05:00|11280.4|11279.5|11280.2|11279.3|11280.5|11279.6|11279|11278.2|131
1640063400000|2021-12-21 05:10:00|11280.1|11279.2|11281.8|11280.9|11281.8|11280.9|11280|11279.1|166
1640063700000|2021-12-21 05:15:00|11281.4|11280.8|11281.4|11280.8|11281.8|11281|11280.7|11280|117
1640064000000|2021-12-21 05:20:00|11281.5|11280.9|11280.7|11279.8|11281.7|11280.9|11280.5|11279.7|115
1640064300000|2021-12-21 05:25:00|11280.5|11279.9|11281.3|11280.4|11281.9|11281|11280.2|11279.3|143
1640064600000|2021-12-21 05:30:00|11281.4|11280.5|11281.8|11280.9|11282.1|11281.3|11281.2|11280.4|179
1640064900000|2021-12-21 05:35:00|11281.9|11281|11282.9|11282.3|11283|11282.4|11281.2|11280.4|153
1640065200000|2021-12-21 05:40:00|11282.8|11282.2|11282.4|11281.5|11283.1|11282.4|11281.8|11281.1|131
1640065500000|2021-12-21 05:45:00|11282.3|11281.4|11280.2|11279.3|11282.4|11281.5|11279.9|11279.1|194
1640065800000|2021-12-21 05:50:00|11280.3|11279.4|11277.2|11276.6|11280.4|11279.7|11277.1|11276.3|227
1640066100000|2021-12-21 05:55:00|11277.1|11276.5|11281.2|11280.3|11281.2|11280.4|11276.7|11276.1|283
1640066400000|2021-12-21 06:00:00|11281.1|11280.2|11279.8|11278.9|11281.7|11280.8|11279.4|11278.5|266
1640066700000|2021-12-21 06:05:00|11279.9|11279|11278.3|11277.4|11280.5|11279.7|11277.7|11277.1|296
1640067000000|2021-12-21 06:10:00|11278.1|11277.5|11279.7|11278.8|11280.4|11279.6|11278|11277.1|235
1640067300000|2021-12-21 06:15:00|11279.6|11278.7|11279.9|11279|11280.7|11279.8|11278.9|11278.1|201
1640067600000|2021-12-21 06:20:00|11279.7|11278.8|11280|11279.1|11280.8|11280|11279.2|11278.5|198
1640067900000|2021-12-21 06:25:00|11280.1|11279.2|11280.1|11279.2|11280.6|11279.8|11278.9|11278|202
1640068200000|2021-12-21 06:30:00|11280.2|11279.3|11278.9|11278|11280.4|11279.5|11278.5|11277.6|235
1640068500000|2021-12-21 06:35:00|11278.8|11277.9|11277.6|11277|11279|11278.2|11277.5|11276.9|142
1640068800000|2021-12-21 06:40:00|11277.5|11276.9|11277.3|11276.4|11278.1|11277.2|11276.5|11275.7|186
1640069100000|2021-12-21 06:45:00|11277.2|11276.3|11278.9|11278|11279.1|11278.2|11277.2|11276.3|196
1640069400000|2021-12-21 06:50:00|11278.8|11278.2|11278.4|11277.8|11279.8|11279|11277.9|11277.2|255
1640069700000|2021-12-21 06:55:00|11278.3|11277.7|11278.7|11277.8|11279.2|11278.3|11276.6|11275.8|284
1640070000000|2021-12-21 07:00:00|11279.1|11278.2|11280.1|11279.5|11281.9|11281|11276.5|11275.6|393
1640070300000|2021-12-21 07:05:00|11280.2|11279.6|11279.6|11278.7|11281.8|11280.9|11278|11277.1|402
1640070600000|2021-12-21 07:10:00|11279.5|11278.6|11277.6|11277|11279.6|11278.8|11277.4|11276.5|352
1640070900000|2021-12-21 07:15:00|11277.7|11277.1|11280.4|11279.5|11280.5|11279.6|11277|11276.3|442
1640071200000|2021-12-21 07:20:00|11280.5|11279.6|11283.2|11282.3|11283.4|11282.5|11280.3|11279.4|352
1640071500000|2021-12-21 07:25:00|11283.3|11282.4|11288.1|11287.2|11288.3|11287.6|11282.2|11281.3|406
1640071800000|2021-12-21 07:30:00|11288.2|11287.3|11286.9|11286.3|11288.2|11287.4|11286.4|11285.6|489
1640072100000|2021-12-21 07:35:00|11286.8|11286.2|11292.5|11291.6|11292.8|11291.9|11286|11285.2|498
1640072400000|2021-12-21 07:40:00|11292.4|11291.5|11292.9|11292|11295.4|11294.7|11291.5|11290.6|461
1640072700000|2021-12-21 07:45:00|11292.7|11292.1|11290.9|11290|11293.7|11292.9|11287.4|11286.7|576
1640073000000|2021-12-21 07:50:00|11291.1|11290.2|11293.5|11292.6|11296.2|11295.4|11290.9|11290|625
1640073300000|2021-12-21 07:55:00|11293.4|11292.5|11288.6|11287.7|11293.4|11292.6|11288|11287.1|769
1640073600000|2021-12-21 08:00:00|11288.5|11287.6|11288.1|11287.2|11289.4|11288.8|11285|11284.2|776
1640073900000|2021-12-21 08:05:00|11287.9|11287.3|11288.5|11287.6|11290.9|11290|11286|11285.2|638
1640074200000|2021-12-21 08:10:00|11288.6|11287.7|11290.1|11289.5|11292.5|11291.9|11288.1|11287.4|592
1640074500000|2021-12-21 08:15:00|11290.2|11289.6|11292.6|11291.7|11293.2|11292.4|11289.5|11288.7|506
1640074800000|2021-12-21 08:20:00|11292.7|11291.8|11298.1|11297.2|11298.4|11297.7|11291.9|11291|627
1640075100000|2021-12-21 08:25:00|11298.2|11297.5|11298.1|11297.2|11300.2|11299.5|11295.8|11294.9|580
1640075400000|2021-12-21 08:30:00|11298.2|11297.3|11299.7|11299.1|11301.7|11301|11297.2|11296.3|638
1640075700000|2021-12-21 08:35:00|11299.8|11298.9|11296.9|11296|11303|11302.3|11296.6|11295.8|656
1640076000000|2021-12-21 08:40:00|11297.4|11296.5|11298.9|11298.3|11300.6|11299.9|11295.7|11295|610
1640076300000|2021-12-21 08:45:00|11299.1|11298.2|11300|11299.1|11301.6|11300.7|11297.4|11296.5|657
1640076600000|2021-12-21 08:50:00|11299.6|11299|11300.8|11299.9|11301|11300.2|11298.5|11297.9|492
1640076900000|2021-12-21 08:55:00|11300.7|11299.8|11301.1|11300.2|11301.3|11300.6|11297.8|11297|556
1640077200000|2021-12-21 09:00:00|11301|11300.1|11298|11297.1|11303.3|11302.4|11297.4|11296.6|621
1640077500000|2021-12-21 09:05:00|11298.2|11297.4|11296|11295.1|11300.5|11299.8|11295|11294.2|621
1640077800000|2021-12-21 09:10:00|11295.9|11295|11300.1|11299.2|11300.5|11299.6|11294.9|11294.2|539
1640078100000|2021-12-21 09:15:00|11300|11299.1|11299.2|11298.3|11301.1|11300.4|11298.3|11297.5|501
1640078400000|2021-12-21 09:20:00|11299.1|11298.2|11298|11297.1|11299.6|11298.9|11296.7|11295.9|390
1640078700000|2021-12-21 09:25:00|11297.9|11297|11297.1|11296.2|11299.4|11298.5|11296|11295.4|420
1640079000000|2021-12-21 09:30:00|11297.2|11296.3|11299.5|11298.6|11299.5|11298.8|11295|11294.3|498
1640079300000|2021-12-21 09:35:00|11299.6|11298.7|11299.5|11298.6|11299.9|11299|11294.4|11293.6|523
1640079600000|2021-12-21 09:40:00|11299.6|11298.7|11298.5|11297.6|11299.6|11298.7|11296.5|11295.8|548
1640079900000|2021-12-21 09:45:00|11298.6|11297.7|11296|11295.1|11300|11299.4|11295.9|11295.1|375
1640080200000|2021-12-21 09:50:00|11296.1|11295.2|11293.8|11293.2|11297.6|11296.7|11293.3|11292.5|430
1640080500000|2021-12-21 09:55:00|11294.1|11293.1|11295.7|11294.8|11296.3|11295.4|11292.2|11291.4|566
1640080800000|2021-12-21 10:00:00|11295.6|11294.7|11297.6|11296.7|11297.7|11297|11293.4|11292.5|515
1640081100000|2021-12-21 10:05:00|11297.4|11296.5|11296.1|11295.2|11297.7|11297.1|11293.7|11292.9|591
1640081400000|2021-12-21 10:10:00|11296|11295.1|11295.9|11295|11298.3|11297.5|11295.5|11294.8|369
1640081700000|2021-12-21 10:15:00|11296|11295.1|11295.6|11294.7|11297.3|11296.5|11292.1|11291.2|607
1640082000000|2021-12-21 10:20:00|11295.7|11294.8|11293.6|11293|11296.2|11295.3|11293.6|11293|459
1640082300000|2021-12-21 10:25:00|11293.7|11292.8|11293.8|11292.9|11294.6|11293.8|11291.5|11290.7|610
1640082600000|2021-12-21 10:30:00|11293.7|11292.8|11293.5|11292.6|11294.8|11294.1|11291.3|11290.7|494
1640082900000|2021-12-21 10:35:00|11293.4|11292.8|11296.9|11296|11298.2|11297.5|11292.6|11291.8|539
1640083200000|2021-12-21 10:40:00|11297.1|11296.2|11295.3|11294.4|11298.3|11297.4|11294.9|11294.1|381
1640083500000|2021-12-21 10:45:00|11295.2|11294.3|11294.3|11293.4|11295.3|11294.6|11294|11293.2|390
1640083800000|2021-12-21 10:50:00|11294.2|11293.6|11293|11292.4|11295.1|11294.4|11292.3|11291.6|426
1640084100000|2021-12-21 10:55:00|11292.9|11292.3|11291.1|11290.2|11293.2|11292.5|11288.6|11287.7|415
1640084400000|2021-12-21 11:00:00|11291|11290.1|11289.6|11288.7|11291.1|11290.3|11288.7|11288|402
1640084700000|2021-12-21 11:05:00|11289.4|11288.8|11289.2|11288.6|11290.2|11289.3|11288|11287.3|483
1640085000000|2021-12-21 11:10:00|11289.1|11288.5|11287|11286.1|11290.3|11289.6|11286|11285.3|390
1640085300000|2021-12-21 11:15:00|11287.1|11286.2|11281.3|11280.7|11289.2|11288.4|11279.4|11278.8|669
1640085600000|2021-12-21 11:20:00|11281.5|11280.6|11282|11281.4|11286.1|11285.4|11280.5|11279.6|487
1640085900000|2021-12-21 11:25:00|11281.9|11281.1|11277.5|11276.9|11283|11282.3|11277.3|11276.7|537
1640086200000|2021-12-21 11:30:00|11277.4|11276.8|11278.9|11278.3|11280.8|11279.9|11277.1|11276.5|492
1640086500000|2021-12-21 11:35:00|11278.8|11278.2|11278.9|11278|11279.5|11278.8|11276.1|11275.5|399
1640086800000|2021-12-21 11:40:00|11278.8|11277.9|11277.9|11277|11279.2|11278.5|11276.6|11276|476
1640087100000|2021-12-21 11:45:00|11277.8|11277.2|11280.5|11279.6|11281.5|11280.8|11277.3|11276.5|502
1640087400000|2021-12-21 11:50:00|11280.2|11279.5|11283.8|11282.9|11283.8|11282.9|11279.7|11279|401
1640087700000|2021-12-21 11:55:00|11283.6|11283|11285.9|11285.3|11286.3|11285.6|11282.7|11282|553
1640088000000|2021-12-21 12:00:00|11285.7|11285.1|11286.3|11285.4|11288.5|11287.7|11285|11284.4|566
1640088300000|2021-12-21 12:05:00|11286.4|11285.5|11290|11289.4|11290.4|11289.8|11286.2|11285.3|282
1640088600000|2021-12-21 12:10:00|11290.1|11289.5|11285.5|11284.9|11290.3|11289.7|11284.3|11283.5|375
1640088900000|2021-12-21 12:15:00|11285.4|11284.8|11287.5|11286.6|11288.2|11287.5|11285.4|11284.8|353
1640089200000|2021-12-21 12:20:00|11287.6|11286.9|11291.5|11290.6|11291.8|11291.2|11287.4|11286.7|447
1640089500000|2021-12-21 12:25:00|11291.6|11290.7|11289.1|11288.5|11291.9|11291.1|11287.8|11287|506
1640089800000|2021-12-21 12:30:00|11289.2|11288.6|11285|11284.4|11290.1|11289.3|11284.9|11284|437
1640090100000|2021-12-21 12:35:00|11284.7|11284.1|11286.7|11286.1|11286.8|11286.2|11283.1|11282.5|423
1640090400000|2021-12-21 12:40:00|11286.9|11286.3|11287.1|11286.2|11287.6|11287|11286.2|11285.5|320
1640090700000|2021-12-21 12:45:00|11287.2|11286.3|11288.5|11287.9|11288.8|11288.2|11286.7|11285.9|389
1640091000000|2021-12-21 12:50:00|11288.4|11287.8|11290.6|11290|11292|11291.3|11287.8|11287.1|458
1640091300000|2021-12-21 12:55:00|11290.7|11290.1|11294.9|11294|11296.6|11295.9|11290.5|11289.8|741
1640091600000|2021-12-21 13:00:00|11294.8|11293.9|11296.4|11295.5|11301.8|11301.2|11294.2|11293.5|704
1640091900000|2021-12-21 13:05:00|11296.5|11295.6|11294.4|11293.8|11296.6|11296|11291.3|11290.5|616
1640092200000|2021-12-21 13:10:00|11294.6|11293.7|11294.9|11294.3|11297.2|11296.6|11293.8|11293|537
1640092500000|2021-12-21 13:15:00|11295.2|11294.5|11297.5|11296.9|11297.7|11297|11293.6|11293|524
1640092800000|2021-12-21 13:20:00|11297.7|11297.1|11296.8|11295.9|11299.1|11298.5|11294.9|11294.2|446
1640093100000|2021-12-21 13:25:00|11296.6|11296|11293.2|11292.3|11297.1|11296.4|11292.8|11291.9|432
1640093400000|2021-12-21 13:30:00|11293.3|11292.4|11289.7|11289.1|11293.8|11293.2|11289.4|11288.7|594
1640093700000|2021-12-21 13:35:00|11289.9|11289|11294.1|11293.5|11294.4|11293.8|11289.3|11288.7|546
1640094000000|2021-12-21 13:40:00|11294.2|11293.6|11295.9|11295|11296|11295.3|11293.7|11292.9|500
1640094300000|2021-12-21 13:45:00|11295.8|11294.9|11294.1|11293.5|11295.9|11295.2|11292.5|11291.7|456
1640094600000|2021-12-21 13:50:00|11294.2|11293.3|11293.3|11292.4|11297.8|11297.1|11293.2|11292.4|587
1640094900000|2021-12-21 13:55:00|11293.2|11292.3|11291.1|11290.2|11293.6|11292.9|11288.8|11288.1|534
1640095200000|2021-12-21 14:00:00|11291.2|11290.3|11287.3|11286.7|11292.4|11291.8|11285.7|11285.1|685
1640095500000|2021-12-21 14:05:00|11287.4|11286.5|11290.3|11289.4|11292.1|11291.5|11286.9|11286.2|484
1640095800000|2021-12-21 14:10:00|11290.4|11289.5|11288.1|11287.2|11291.9|11291.1|11286.9|11286|547
1640096100000|2021-12-21 14:15:00|11288.2|11287.3|11286.4|11285.5|11289.7|11288.8|11286.1|11285.3|591
1640096400000|2021-12-21 14:20:00|11286.5|11285.6|11280.2|11279.3|11287.4|11286.7|11278.6|11277.9|671
1640096700000|2021-12-21 14:25:00|11280.1|11279.2|11280.4|11279.5|11284.5|11283.8|11279.3|11278.5|621
1640097000000|2021-12-21 14:30:00|11280.3|11279.7|11277|11276.1|11280.5|11279.7|11274.3|11273.5|788
1640097300000|2021-12-21 14:35:00|11277.1|11276.2|11277.3|11276.7|11278.5|11277.8|11275.1|11274.5|593
1640097600000|2021-12-21 14:40:00|11277.2|11276.6|11275.6|11275|11278.5|11277.8|11272.9|11272.2|736
1640097900000|2021-12-21 14:45:00|11275.7|11275.1|11274|11273.1|11275.7|11275.1|11272.6|11271.9|709
1640098200000|2021-12-21 14:50:00|11273.9|11273|11273.4|11272.5|11277.2|11276.6|11271.1|11270.4|734
1640098500000|2021-12-21 14:55:00|11273.3|11272.4|11273.5|11272.6|11277.7|11277|11272.5|11271.8|740
1640098800000|2021-12-21 15:00:00|11273.6|11272.7|11265.5|11264.9|11273.8|11273|11265|11264.1|884
1640099100000|2021-12-21 15:05:00|11265.4|11264.8|11267.4|11266.5|11268.4|11267.5|11262.4|11261.7|751
1640099400000|2021-12-21 15:10:00|11267.2|11266.6|11272|11271.1|11272.1|11271.4|11266.5|11265.9|594
1640099700000|2021-12-21 15:15:00|11271.8|11271.2|11273.9|11273|11275.3|11274.6|11271.4|11270.8|623
1640100000000|2021-12-21 15:20:00|11273.5|11272.9|11269.7|11268.8|11274|11273.3|11268.4|11267.5|683
1640100300000|2021-12-21 15:25:00|11269.8|11268.9|11277.8|11276.9|11278.8|11278.1|11269|11268.4|626
1640100600000|2021-12-21 15:30:00|11277.7|11276.8|11278.7|11278.1|11280|11279.2|11275.1|11274.2|636
1640100900000|2021-12-21 15:35:00|11278.5|11277.9|11279.1|11278.2|11279.4|11278.6|11275.7|11275|683
1640101200000|2021-12-21 15:40:00|11279|11278.1|11278.2|11277.6|11284|11283.2|11276.9|11276|711
1640101500000|2021-12-21 15:45:00|11278.3|11277.7|11274.8|11273.9|11280.4|11279.7|11272.9|11272|794
1640101800000|2021-12-21 15:50:00|11274.7|11273.8|11266.8|11266.2|11275.3|11274.6|11263.2|11262.3|854
1640102100000|2021-12-21 15:55:00|11266.7|11266.1|11264.6|11263.7|11266.7|11266.1|11261.4|11260.7|1097
1640102400000|2021-12-21 16:00:00|11264.7|11263.8|11267.4|11266.5|11267.8|11266.9|11261.5|11260.7|902
1640102700000|2021-12-21 16:05:00|11267.2|11266.3|11269.7|11269.1|11271.3|11270.4|11266.3|11265.4|656
1640103000000|2021-12-21 16:10:00|11269.4|11268.8|11268.1|11267.5|11270.2|11269.5|11266.3|11265.7|585
1640103300000|2021-12-21 16:15:00|11268.2|11267.6|11272.1|11271.5|11273.7|11272.9|11267.3|11266.4|486
1640103600000|2021-12-21 16:20:00|11272|11271.4|11268.2|11267.3|11273.8|11273|11267.6|11266.7|531
1640103900000|2021-12-21 16:25:00|11268.1|11267.2|11267.7|11266.8|11269.6|11269|11265.5|11264.6|513
1640104200000|2021-12-21 16:30:00|11267.6|11266.7|11266.8|11265.9|11268.5|11267.7|11266.1|11265.2|524
1640104500000|2021-12-21 16:35:00|11266.7|11265.8|11266.9|11266|11268.2|11267.3|11266.1|11265.3|440
1640104800000|2021-12-21 16:40:00|11266.8|11265.9|11268.3|11267.4|11268.7|11267.9|11266.6|11265.7|324
1640105100000|2021-12-21 16:45:00|11269.5|11268.6|11266.3|11265.4|11270.6|11269.9|11264.4|11263.7|516
1640105400000|2021-12-21 16:50:00|11266.4|11265.5|11263.9|11263|11270.4|11269.5|11263.2|11262.5|717
1640105700000|2021-12-21 16:55:00|11263.7|11263.1|11271|11270.1|11271.2|11270.4|11261.3|11260.5|755
1640106000000|2021-12-21 17:00:00|11270.7|11269.8|11269.5|11268.9|11271.6|11270.8|11267|11266.1|654
1640106300000|2021-12-21 17:05:00|11269.4|11268.8|11269.7|11268.8|11273.6|11272.8|11268.6|11267.9|470
1640106600000|2021-12-21 17:10:00|11269.3|11268.7|11274.2|11273.3|11274.2|11273.5|11266.8|11265.9|437
1640106900000|2021-12-21 17:15:00|11273.8|11273.2|11273.4|11272.5|11273.8|11273.2|11270.8|11270.1|342
1640107200000|2021-12-21 17:20:00|11273.3|11272.4|11270.6|11269.7|11273.5|11272.6|11269.2|11268.3|395
1640107500000|2021-12-21 17:25:00|11270.7|11269.8|11270.3|11269.7|11271.8|11271.2|11270|11269.1|401
1640107800000|2021-12-21 17:30:00|11270.4|11269.8|11268.6|11267.7|11272.7|11272.1|11268.5|11267.6|373
1640108100000|2021-12-21 17:35:00|11268.5|11267.6|11267.5|11266.9|11269.8|11269.1|11266.1|11265.5|292
1640108400000|2021-12-21 17:40:00|11267.6|11266.7|11266.7|11265.8|11268.2|11267.3|11266.5|11265.7|319
1640108700000|2021-12-21 17:45:00|11266.6|11265.7|11268.1|11267.2|11269.9|11269.2|11266.4|11265.5|432
1640109000000|2021-12-21 17:50:00|11268.3|11267.4|11268.4|11267.8|11269.7|11269.1|11267.1|11266.2|332
1640109300000|2021-12-21 17:55:00|11268.7|11267.7|11267.6|11266.7|11270.6|11269.7|11267.6|11266.7|463
1640109600000|2021-12-21 18:00:00|11267.9|11267|11266.1|11265.2|11269.6|11268.7|11264.5|11263.6|612
1640109900000|2021-12-21 18:05:00|11265.9|11265|11270.1|11269.2|11270.9|11270|11265.2|11264.5|482
1640110200000|2021-12-21 18:10:00|11270.2|11269.3|11270.9|11270.3|11271.5|11270.7|11269|11268.1|467
1640110500000|2021-12-21 18:15:00|11271|11270.4|11266.1|11265.5|11271.3|11270.5|11265.9|11265.1|397
1640110800000|2021-12-21 18:20:00|11266.2|11265.6|11268.4|11267.8|11270.7|11270|11266.1|11265.4|378
1640111100000|2021-12-21 18:25:00|11268.6|11267.7|11270.2|11269.3|11270.3|11269.5|11267.8|11267|256
1640111400000|2021-12-21 18:30:00|11270.3|11269.4|11271|11270.4|11271.1|11270.4|11268.7|11268|258
1640111700000|2021-12-21 18:35:00|11270.9|11270.3|11271.7|11270.8|11273.5|11272.6|11270.9|11270.1|332
1640112000000|2021-12-21 18:40:00|11271.6|11270.7|11271.4|11270.8|11273.6|11272.9|11271.3|11270.5|242
1640112300000|2021-12-21 18:45:00|11271.6|11270.7|11267.9|11267.3|11271.7|11270.9|11267.2|11266.5|304
1640112600000|2021-12-21 18:50:00|11268|11267.4|11271.2|11270.3|11271.2|11270.4|11267.2|11266.3|292
1640112900000|2021-12-21 18:55:00|11271.1|11270.2|11274|11273.1|11274.4|11273.6|11270.7|11269.8|349
1640113200000|2021-12-21 19:00:00|11273.8|11273.2|11273.1|11272.2|11275.5|11274.6|11273|11272.2|286
1640113500000|2021-12-21 19:05:00|11272.9|11272.3|11275.2|11274.3|11275.3|11274.4|11272.9|11272.2|209
1640113800000|2021-12-21 19:10:00|11275.1|11274.2|11275.3|11274.4|11275.6|11274.7|11273.3|11272.5|234
1640114100000|2021-12-21 19:15:00|11275.2|11274.3|11276.4|11275.5|11276.7|11275.8|11273.9|11273.2|223
1640114400000|2021-12-21 19:20:00|11276.3|11275.4|11277.4|11276.5|11278.1|11277.2|11276.2|11275.4|229
1640114700000|2021-12-21 19:25:00|11277.3|11276.4|11278.2|11277.3|11278.4|11277.8|11277.1|11276.3|249
1640115000000|2021-12-21 19:30:00|11278.1|11277.2|11279.8|11278.9|11280|11279.3|11278.1|11277.2|228
1640115300000|2021-12-21 19:35:00|11279.5|11278.8|11281.6|11280.7|11282|11281.1|11279.4|11278.7|241
1640115600000|2021-12-21 19:40:00|11281.7|11280.8|11280.6|11279.7|11281.9|11281|11280.2|11279.3|253
1640115900000|2021-12-21 19:45:00|11280.4|11279.8|11279.5|11278.9|11280.8|11280|11279.3|11278.4|202
1640116200000|2021-12-21 19:50:00|11279.7|11278.8|11280.7|11279.8|11282.4|11281.6|11279.6|11278.7|259
1640116500000|2021-12-21 19:55:00|11280.8|11279.9|11281.8|11280.9|11282.2|11281.4|11280.3|11279.7|389
1640116800000|2021-12-21 20:00:00|11281.9|11281|11280.2|11279.3|11282|11281.1|11280.1|11279.2|306
1640117100000|2021-12-21 20:05:00|11280.1|11279.2|11282.3|11281.4|11283.6|11282.8|11279.7|11278.8|219
1640117400000|2021-12-21 20:10:00|11282.2|11281.3|11283.2|11282.3|11283.4|11282.5|11282.1|11281.2|174
1640117700000|2021-12-21 20:15:00|11283.3|11282.4|11283.2|11282.3|11283.8|11283|11282.5|11281.6|232
1640118000000|2021-12-21 20:20:00|11283.3|11282.4|11281.1|11280.2|11283.3|11282.4|11280.6|11279.7|263
1640118300000|2021-12-21 20:25:00|11281.4|11280.5|11282.8|11281.9|11282.9|11282|11281.3|11280.4|176
1640118600000|2021-12-21 20:30:00|11282.9|11282|11281.5|11280.6|11282.9|11282|11281.5|11280.6|133
1640118900000|2021-12-21 20:35:00|11281.6|11280.7|11280.6|11279.7|11282|11281.2|11280.2|11279.3|219
1640119200000|2021-12-21 20:40:00|11280.5|11279.6|11281.1|11280.2|11281.2|11280.4|11280.3|11279.4|164
1640119500000|2021-12-21 20:45:00|11281|11280.1|11280.5|11279.9|11281.1|11280.2|11279.7|11279|203
1640119800000|2021-12-21 20:50:00|11280.6|11280|11282.8|11281.9|11282.9|11282.2|11280.5|11279.9|225
1640120100000|2021-12-21 20:55:00|11282.7|11281.8|11283|11282.4|11283.5|11282.8|11282.6|11281.8|272
1640120400000|2021-12-21 21:00:00|11283.2|11282.3|11282.9|11282|11283.2|11282.4|11281.2|11280.4|166
1640120700000|2021-12-21 21:05:00|11282.8|11281.9|11282.5|11281.9|11282.9|11282.2|11282.3|11281.5|77
1640121000000|2021-12-21 21:10:00|11282.7|11281.8|11281.6|11280.7|11282.9|11282.2|11281.1|11280.2|100
1640121300000|2021-12-21 21:15:00|11281.5|11280.6|11280.5|11279.9|11281.8|11281|11280.1|11279.3|172
1640121600000|2021-12-21 21:20:00|11280.6|11280|11281.2|11280.3|11281.4|11280.7|11280.6|11279.7|128
1640121900000|2021-12-21 21:25:00|11281.3|11280.4|11279.8|11278.9|11281.4|11280.5|11279.6|11278.7|149
1640122200000|2021-12-21 21:30:00|11279.7|11278.8|11280.7|11279.8|11281|11280.1|11279.7|11278.8|107
1640122500000|2021-12-21 21:35:00|11280.6|11279.7|11281.2|11280.3|11281.3|11280.4|11280.5|11279.6|80
1640122800000|2021-12-21 21:40:00|11281.1|11280.2|11280.7|11279.8|11281.6|11280.7|11280.3|11279.4|89
1640123100000|2021-12-21 21:45:00|11280.8|11279.9|11281.4|11280.5|11281.9|11281|11280.7|11279.8|114
1640123400000|2021-12-21 21:50:00|11281.5|11280.6|11281.5|11280.6|11281.9|11281|11281.2|11280.2|174
1640123700000|2021-12-21 21:55:00|11281.7|11280.4|11286.6|11279.6|11289.2|11287|11280.9|11273.9|854
1640124000000|2021-12-21 22:00:00|11287.3|11280.3|11285.9|11278.9|11294.2|11289.5|11273.7|11266.7|423
1640124300000|2021-12-21 22:05:00|11286.5|11279.5|11289|11284.9|11291.3|11285.2|11279.3|11272.3|612
1640124600000|2021-12-21 22:10:00|11288.6|11284.5|11289.3|11282.6|11289.9|11285|11281.8|11274.8|465
1640124900000|2021-12-21 22:15:00|11289.2|11282.7|11288.8|11282.9|11289.4|11283.8|11287.5|11282|283
1640125200000|2021-12-21 22:20:00|11288.7|11282.6|11288.5|11282.5|11289.9|11283.1|11280.9|11273.9|378
1640125500000|2021-12-21 22:25:00|11288.6|11282.4|11288.1|11282|11289|11283.1|11287.2|11281|256
1640125800000|2021-12-21 22:30:00|11288|11282.4|11286.2|11282|11288.3|11283.7|11285.7|11281.3|541
1640126100000|2021-12-21 22:35:00|11286.3|11282.3|11283.3|11281.3|11286.5|11283.3|11283|11280.8|383
1640126400000|2021-12-21 22:40:00|11283.4|11281.2|11283.2|11281|11287.1|11281.7|11282.8|11280.2|245
1640126700000|2021-12-21 22:45:00|11283|11281.3|11283.5|11281.2|11283.5|11281.9|11282.8|11280.5|134
1640127000000|2021-12-21 22:50:00|11283.2|11281.4|11283.2|11278|11286|11281.8|11278.2|11271.2|544
1640127300000|2021-12-21 22:55:00|11283.1|11278.4|11283.2|11277.9|11283.8|11279.2|11282.6|11277.1|462
1640127600000|2021-12-21 23:00:00|11283.1|11278.2|11283|11280.6|11287.2|11282.5|11282.4|11277.1|877
1640127900000|2021-12-21 23:05:00|11282.9|11280.8|11282|11280.6|11282.9|11281.5|11281.5|11279.9|276
1640128200000|2021-12-21 23:10:00|11282.1|11280.7|11283.5|11282.6|11284.6|11283.4|11281.9|11280.5|311
1640128500000|2021-12-21 23:15:00|11283.6|11282.7|11285.5|11284.6|11286.3|11285.3|11283.3|11282.2|198
1640128800000|2021-12-21 23:20:00|11285.4|11284.5|11286|11285.1|11286.4|11285.5|11285.4|11284.5|154
1640129100000|2021-12-21 23:25:00|11286.1|11285.2|11285.5|11284.6|11286.2|11285.3|11285.5|11284.6|93
1640129400000|2021-12-21 23:30:00|11285.6|11284.7|11285.9|11285|11286.1|11285.2|11285.5|11284.6|107
1640129700000|2021-12-21 23:35:00|11285.8|11284.9|11284.3|11283.4|11286|11285.2|11283.4|11282.5|164
1640130000000|2021-12-21 23:40:00|11284.1|11283.2|11287.4|11286.5|11287.5|11286.6|11284.1|11283.2|185
1640130300000|2021-12-21 23:45:00|11287.5|11286.6|11286.8|11285.9|11287.5|11286.6|11286.5|11285.6|148
1640130600000|2021-12-21 23:50:00|11286.5|11285.6|11287.1|11286.2|11287.2|11286.3|11285.8|11284.9|146
1640130900000|2021-12-21 23:55:00|11287|11286.1|11287.6|11286.7|11287.7|11286.8|11286.7|11285.8|147
1640131200000|2021-12-22 00:00:00|11287.8|11286.9|11287.5|11286.6|11288.5|11287.8|11287.5|11286.6|189
1640131500000|2021-12-22 00:05:00|11287.8|11286.9|11287.9|11287|11288|11287.1|11286.7|11285.8|178
1640131800000|2021-12-22 00:10:00|11288|11287.1|11288.1|11287.2|11289.8|11289|11288|11287.1|222
1640132100000|2021-12-22 00:15:00|11288|11287.1|11288|11287.1|11288.9|11288.1|11287.4|11286.5|247
1640132400000|2021-12-22 00:20:00|11287.9|11287|11288.5|11287.6|11289.9|11289|11287.8|11287|278
1640132700000|2021-12-22 00:25:00|11288.6|11287.7|11286.2|11285.3|11289|11288.2|11286.1|11285.3|188
1640133000000|2021-12-22 00:30:00|11286.5|11285.6|11285.7|11284.8|11286.8|11286|11284.7|11283.8|181
1640133300000|2021-12-22 00:35:00|11285.9|11285|11285.6|11284.7|11286.5|11285.6|11285|11284.1|122
1640133600000|2021-12-22 00:40:00|11285.7|11285.1|11284.4|11283.5|11285.8|11285.1|11283.7|11282.8|125
1640133900000|2021-12-22 00:45:00|11284.7|11283.8|11286|11285.1|11286.2|11285.3|11284.7|11283.8|153
1640134200000|2021-12-22 00:50:00|11286.3|11285.4|11282.8|11281.9|11286.4|11285.5|11282.8|11281.9|209
1640134500000|2021-12-22 00:55:00|11282.7|11281.8|11282.9|11282|11283.9|11283.2|11282.1|11281.2|222
1640134800000|2021-12-22 01:00:00|11283.2|11282.3|11284.2|11283.3|11284.3|11283.4|11282.7|11281.8|210
1640135100000|2021-12-22 01:05:00|11284.1|11283.2|11286.4|11285.5|11286.6|11285.7|11283.8|11283.1|235
1640135400000|2021-12-22 01:10:00|11286|11285.4|11286.7|11285.8|11286.7|11285.9|11285.7|11284.9|178
1640135700000|2021-12-22 01:15:00|11286.6|11285.7|11288.6|11287.7|11290|11289.2|11286.1|11285.3|298
1640136000000|2021-12-22 01:20:00|11288.7|11287.8|11288.6|11287.7|11289.1|11288.4|11287.8|11286.9|185
1640136300000|2021-12-22 01:25:00|11288.7|11287.8|11289.5|11288.6|11289.7|11288.9|11288.2|11287.3|229
1640136600000|2021-12-22 01:30:00|11289.6|11288.7|11291.3|11290.4|11291.3|11290.4|11289.5|11288.6|209
1640136900000|2021-12-22 01:35:00|11291.2|11290.3|11293|11292.1|11293.4|11292.5|11291.2|11290.3|225
1640137200000|2021-12-22 01:40:00|11293.1|11292.2|11293.1|11292.5|11293.4|11292.6|11291.8|11291.1|208
1640137500000|2021-12-22 01:45:00|11293.2|11292.6|11294.4|11293.5|11294.6|11293.7|11293.1|11292.3|187
1640137800000|2021-12-22 01:50:00|11294.5|11293.6|11291.8|11290.9|11294.6|11293.8|11291.8|11290.9|162
1640138100000|2021-12-22 01:55:00|11291.9|11291|11287.2|11286.3|11292.1|11291.2|11287|11286.1|457
1640138400000|2021-12-22 02:00:00|11287.3|11286.4|11285.1|11284.2|11287.8|11286.9|11284.6|11283.7|380
1640138700000|2021-12-22 02:05:00|11285|11284.4|11282.5|11281.6|11285.5|11284.9|11282|11281.2|221
1640139000000|2021-12-22 02:10:00|11282.4|11281.5|11282.4|11281.5|11284.1|11283.2|11282|11281.2|213
1640139300000|2021-12-22 02:15:00|11282.5|11281.6|11282.5|11281.6|11283.2|11282.5|11281.5|11280.6|252
1640139600000|2021-12-22 02:20:00|11282.6|11281.7|11282.3|11281.4|11283.7|11282.8|11282|11281.1|163
1640139900000|2021-12-22 02:25:00|11282.4|11281.5|11282|11281.4|11282.5|11281.7|11281.2|11280.3|190
1640140200000|2021-12-22 02:30:00|11282.1|11281.5|11278.9|11278.3|11282.4|11281.7|11278.6|11277.7|240
1640140500000|2021-12-22 02:35:00|11279|11278.4|11276.1|11275.2|11279.3|11278.7|11275.9|11275|362
1640140800000|2021-12-22 02:40:00|11276.2|11275.3|11276.5|11275.6|11276.5|11275.6|11274|11273.1|295
1640141100000|2021-12-22 02:45:00|11276.6|11275.7|11277.9|11277|11278.2|11277.5|11273.9|11273.1|306
1640141400000|2021-12-22 02:50:00|11277.7|11277.1|11278.6|11277.7|11279.3|11278.5|11277.3|11276.5|237
1640141700000|2021-12-22 02:55:00|11278.3|11277.3|11277.8|11276.9|11278.6|11277.9|11277.5|11276.7|193
1640142000000|2021-12-22 03:00:00|11277.9|11277|11277.6|11276.7|11277.9|11277.1|11276.5|11275.6|223
1640142300000|2021-12-22 03:05:00|11277.4|11276.8|11276.8|11275.9|11278.3|11277.5|11276.4|11275.6|216
1640142600000|2021-12-22 03:10:00|11276.6|11276|11277|11276.4|11277.2|11276.4|11275.8|11275.2|150
1640142900000|2021-12-22 03:15:00|11277.1|11276.5|11277.5|11276.6|11278.2|11277.4|11277|11276.3|168
1640143200000|2021-12-22 03:20:00|11277.4|11276.5|11278.1|11277.5|11278.6|11277.7|11277.3|11276.5|106
1640143500000|2021-12-22 03:25:00|11278.3|11277.4|11278|11277.1|11278.5|11277.7|11277.6|11277|97
1640143800000|2021-12-22 03:30:00|11277.8|11277.2|11277.1|11276.5|11278.7|11278|11276.7|11276|172
1640144100000|2021-12-22 03:35:00|11277.3|11276.4|11276.4|11275.8|11277.4|11276.6|11276.1|11275.2|184
1640144400000|2021-12-22 03:40:00|11276.5|11275.9|11277.4|11276.5|11277.8|11277|11276.3|11275.5|154
1640144700000|2021-12-22 03:45:00|11277|11276.1|11275.9|11275|11277.2|11276.5|11275.8|11274.9|157
1640145000000|2021-12-22 03:50:00|11276|11275.1|11276|11275.1|11276.6|11275.9|11275.4|11274.8|196
1640145300000|2021-12-22 03:55:00|11276.1|11275.2|11276.9|11276|11276.9|11276.1|11275.5|11274.6|188
1640145600000|2021-12-22 04:00:00|11276.4|11275.8|11273.8|11272.9|11276.5|11275.8|11273.5|11272.8|176
1640145900000|2021-12-22 04:05:00|11273.6|11272.7|11273.2|11272.3|11273.7|11272.9|11273.1|11272.2|120
1640146200000|2021-12-22 04:10:00|11273.3|11272.4|11272.6|11271.7|11273.3|11272.6|11272.4|11271.6|137
1640146500000|2021-12-22 04:15:00|11272.5|11271.6|11273.5|11272.6|11273.7|11272.9|11272.2|11271.5|135
1640146800000|2021-12-22 04:20:00|11273.4|11272.5|11273|11272.4|11273.6|11272.7|11272.7|11271.9|69
1640147100000|2021-12-22 04:25:00|11273.1|11272.2|11273.1|11272.2|11273.3|11272.5|11272.7|11271.9|116
1640147400000|2021-12-22 04:30:00|11273|11272.1|11272.2|11271.6|11273.5|11272.7|11272.2|11271.5|132
1640147700000|2021-12-22 04:35:00|11272.3|11271.7|11271.7|11271.1|11272.5|11271.7|11271.6|11271|71
1640148000000|2021-12-22 04:40:00|11271.9|11271|11271.8|11271.2|11272.5|11271.8|11271.6|11270.8|137
1640148300000|2021-12-22 04:45:00|11271.9|11271.3|11272.3|11271.4|11272.3|11271.6|11271.2|11270.4|152
1640148600000|2021-12-22 04:50:00|11272.2|11271.3|11272.8|11271.9|11273|11272.1|11271.7|11270.9|141
1640148900000|2021-12-22 04:55:00|11272.7|11271.8|11274.3|11273.4|11274.3|11273.6|11272.1|11271.5|126
1640149200000|2021-12-22 05:00:00|11274.2|11273.3|11275.4|11274.5|11275.4|11274.6|11273.2|11272.4|269
1640149500000|2021-12-22 05:05:00|11275.2|11274.3|11272.8|11271.9|11275.6|11274.8|11272.2|11271.4|263
1640149800000|2021-12-22 05:10:00|11272.9|11272|11274.3|11273.4|11274.9|11274|11272.3|11271.6|230
1640150100000|2021-12-22 05:15:00|11274|11273.1|11273.1|11272.5|11274|11273.4|11272.7|11271.8|145
1640150400000|2021-12-22 05:20:00|11273.2|11272.6|11273|11272.1|11273.4|11272.7|11272.7|11272|121
1640150700000|2021-12-22 05:25:00|11272.9|11272.3|11270.9|11270.3|11273.3|11272.6|11270.7|11270|188
1640151000000|2021-12-22 05:30:00|11270.8|11270.2|11269.3|11268.4|11271.4|11270.6|11268.7|11267.9|245
1640151300000|2021-12-22 05:35:00|11269.4|11268.5|11270.3|11269.4|11270.5|11269.8|11268.8|11268.1|153
1640151600000|2021-12-22 05:40:00|11270|11269.5|11272.7|11272.1|11273.1|11272.3|11270|11269.4|239
1640151900000|2021-12-22 05:45:00|11272.8|11271.9|11271.9|11271.3|11273.4|11272.6|11271.5|11270.7|220
1640152200000|2021-12-22 05:50:00|11272.1|11271.2|11273.5|11272.6|11273.5|11272.8|11271.7|11271|191
1640152500000|2021-12-22 05:55:00|11273.4|11272.5|11271.4|11270.5|11273.5|11272.6|11271.4|11270.5|209
1640152800000|2021-12-22 06:00:00|11271.5|11270.6|11269.3|11268.4|11271.5|11270.6|11268.7|11267.8|253
1640153100000|2021-12-22 06:05:00|11269.2|11268.3|11266.3|11265.4|11269.8|11268.9|11265.7|11264.9|276
1640153400000|2021-12-22 06:10:00|11266.4|11265.5|11268.9|11268|11269|11268.1|11265.1|11264.4|201
1640153700000|2021-12-22 06:15:00|11268.8|11267.9|11272|11271.1|11272.9|11272|11268.4|11267.5|350
1640154000000|2021-12-22 06:20:00|11272.1|11271.2|11274.2|11273.3|11274.2|11273.5|11272.1|11271.2|246
1640154300000|2021-12-22 06:25:00|11274.1|11273.2|11274.4|11273.5|11275|11274.3|11273.1|11272.2|300
1640154600000|2021-12-22 06:30:00|11274.3|11273.4|11271.8|11270.9|11275.2|11274.5|11271.2|11270.4|381
1640154900000|2021-12-22 06:35:00|11271.9|11271|11271.2|11270.6|11273|11272.3|11270.7|11270|323
1640155200000|2021-12-22 06:40:00|11271.6|11271|11273.8|11272.9|11274.5|11273.7|11271.6|11270.9|220
1640155500000|2021-12-22 06:45:00|11273.9|11273|11272.3|11271.4|11274|11273.1|11271.4|11270.6|253
1640155800000|2021-12-22 06:50:00|11272.2|11271.3|11268.7|11267.8|11272.2|11271.5|11268.5|11267.8|268
1640156100000|2021-12-22 06:55:00|11268.8|11267.9|11267.1|11266.2|11268.8|11267.9|11266.2|11265.3|270
1640156400000|2021-12-22 07:00:00|11267|11266.1|11269.5|11268.6|11270|11269.2|11266.9|11266|346
1640156700000|2021-12-22 07:05:00|11269.4|11268.5|11269.9|11269|11271.5|11270.6|11268.4|11267.7|453
1640157000000|2021-12-22 07:10:00|11269.8|11268.9|11267.8|11267.2|11270.9|11270.2|11266.5|11265.7|432
1640157300000|2021-12-22 07:15:00|11267.9|11267|11266.7|11266.1|11268.6|11267.7|11266.1|11265.4|366
1640157600000|2021-12-22 07:20:00|11266.8|11265.9|11265.7|11264.8|11268.9|11268|11264.7|11264|321
1640157900000|2021-12-22 07:25:00|11265.6|11264.7|11267.6|11267|11267.9|11267.2|11265.6|11264.7|324
1640158200000|2021-12-22 07:30:00|11267.7|11267.1|11265.7|11264.8|11267.9|11267.1|11264.8|11264.1|404
1640158500000|2021-12-22 07:35:00|11265.8|11264.9|11269.2|11268.3|11270.1|11269.3|11264.6|11264|386
1640158800000|2021-12-22 07:40:00|11269.3|11268.4|11267.1|11266.2|11270.2|11269.3|11266.5|11265.8|352
1640159100000|2021-12-22 07:45:00|11267.2|11266.3|11270.8|11269.9|11270.9|11270|11265.2|11264.3|409
1640159400000|2021-12-22 07:50:00|11270.9|11270|11269.3|11268.4|11271.8|11270.9|11268.2|11267.4|354
1640159700000|2021-12-22 07:55:00|11269.2|11268.3|11267.9|11267|11269.2|11268.6|11265.5|11264.7|674
1640160000000|2021-12-22 08:00:00|11268|11267.1|11270.6|11269.7|11271.7|11270.9|11266.3|11265.4|609
1640160300000|2021-12-22 08:05:00|11270.7|11269.8|11274.2|11273.3|11275.8|11274.9|11270.4|11269.7|607
1640160600000|2021-12-22 08:10:00|11274.3|11273.4|11272.8|11271.9|11277|11276.1|11272|11271.1|544
1640160900000|2021-12-22 08:15:00|11272.7|11271.8|11272|11271.1|11274.6|11273.8|11270.7|11270|618
1640161200000|2021-12-22 08:20:00|11271.8|11270.9|11270|11269.4|11272.5|11271.7|11269.9|11269|540
1640161500000|2021-12-22 08:25:00|11269.9|11269.3|11273.1|11272.2|11274.1|11273.3|11269.9|11269.2|510
1640161800000|2021-12-22 08:30:00|11273|11272.1|11272.1|11271.2|11274.9|11274.2|11271.5|11270.6|554
1640162100000|2021-12-22 08:35:00|11272.2|11271.3|11271.4|11270.8|11275.2|11274.5|11271.2|11270.4|488
1640162400000|2021-12-22 08:40:00|11271.5|11270.6|11272.3|11271.4|11273.7|11272.8|11270.7|11269.9|463
1640162700000|2021-12-22 08:45:00|11272.2|11271.3|11272|11271.1|11272.2|11271.5|11269.4|11268.7|410
1640163000000|2021-12-22 08:50:00|11271.8|11271.2|11272.1|11271.2|11273.7|11272.8|11270.6|11269.8|396
1640163300000|2021-12-22 08:55:00|11272.2|11271.3|11273.7|11272.8|11274.6|11273.8|11271.9|11271.2|487
1640163600000|2021-12-22 09:00:00|11273.8|11272.9|11272.8|11271.9|11274.1|11273.4|11271.4|11270.7|360
1640163900000|2021-12-22 09:05:00|11272.7|11271.8|11273.1|11272.2|11274.9|11274.3|11272.2|11271.6|353
1640164200000|2021-12-22 09:10:00|11273.3|11272.7|11273.1|11272.2|11273.6|11272.8|11271.3|11270.6|395
1640164500000|2021-12-22 09:15:00|11273.2|11272.3|11280.5|11279.6|11280.7|11279.9|11271.5|11270.8|479
1640164800000|2021-12-22 09:20:00|11280.4|11279.8|11275.6|11274.7|11280.7|11279.8|11275.3|11274.4|467
1640165100000|2021-12-22 09:25:00|11275.5|11274.9|11274.7|11274.1|11277.3|11276.7|11274.1|11273.4|321
1640165400000|2021-12-22 09:30:00|11274.6|11274|11273.4|11272.5|11274.7|11274.1|11272.6|11271.9|379
1640165700000|2021-12-22 09:35:00|11273.5|11272.6|11276.8|11275.9|11277.3|11276.5|11271.2|11270.6|423
1640166000000|2021-12-22 09:40:00|11276.5|11275.6|11281.6|11280.7|11281.6|11280.7|11275.8|11275|453
1640166300000|2021-12-22 09:45:00|11281.7|11280.8|11279|11278.4|11282.7|11281.8|11279|11278.4|369
1640166600000|2021-12-22 09:50:00|11278.8|11278.2|11283|11282.1|11283.2|11282.6|11278.6|11277.9|371
1640166900000|2021-12-22 09:55:00|11283.1|11282.2|11283.5|11282.6|11285.9|11285.2|11282.6|11281.9|440
1640167200000|2021-12-22 10:00:00|11283.6|11282.7|11285.3|11284.4|11285.7|11285|11282.4|11281.8|417
1640167500000|2021-12-22 10:05:00|11285.2|11284.6|11284.9|11284|11286.4|11285.6|11284.2|11283.4|421
1640167800000|2021-12-22 10:10:00|11284.4|11283.5|11282.2|11281.3|11285.5|11284.8|11281.9|11281.1|496
1640168100000|2021-12-22 10:15:00|11282.1|11281.2|11285.2|11284.3|11285.4|11284.8|11281.5|11280.7|443
1640168400000|2021-12-22 10:20:00|11284.9|11284.2|11297.8|11296.9|11298.6|11297.7|11284.9|11284|602
1640168700000|2021-12-22 10:25:00|11297.9|11297|11294.6|11293.7|11297.9|11297|11292|11291.3|596
1640169000000|2021-12-22 10:30:00|11294.7|11293.8|11295.1|11294.2|11296|11295.2|11291.9|11291|549
1640169300000|2021-12-22 10:35:00|11295|11294.1|11299|11298.1|11300.4|11299.7|11294|11293.1|610
1640169600000|2021-12-22 10:40:00|11299.1|11298.2|11298|11297.1|11299.5|11298.9|11296.8|11296|512
1640169900000|2021-12-22 10:45:00|11297.9|11297.3|11295.6|11295|11298|11297.3|11294.9|11294|655
1640170200000|2021-12-22 10:50:00|11295.5|11294.9|11295.3|11294.4|11297.6|11296.8|11294.6|11294|526
1640170500000|2021-12-22 10:55:00|11295.2|11294.3|11293.3|11292.4|11295.7|11294.9|11292.1|11291.5|579
1640170800000|2021-12-22 11:00:00|11293.4|11292.5|11295|11294.4|11296.5|11295.9|11293.3|11292.5|528
1640171100000|2021-12-22 11:05:00|11295.1|11294.5|11298.3|11297.4|11298.4|11297.6|11294.1|11293.5|450
1640171400000|2021-12-22 11:10:00|11298.4|11297.5|11296.6|11296|11299|11298.2|11293|11292.1|509
1640171700000|2021-12-22 11:15:00|11296.7|11296.1|11304.2|11303.3|11307.9|11307|11296.3|11295.6|602
1640172000000|2021-12-22 11:20:00|11304.3|11303.4|11297.9|11297|11305.5|11304.6|11297.7|11296.9|633
1640172300000|2021-12-22 11:25:00|11297.7|11297.1|11300.9|11300|11300.9|11300|11296.6|11295.8|496
1640172600000|2021-12-22 11:30:00|11301|11300.1|11306.9|11306|11307.5|11306.6|11299.7|11299|473
1640172900000|2021-12-22 11:35:00|11307|11306.1|11308.1|11307.2|11308.7|11307.9|11305.3|11304.5|392
1640173200000|2021-12-22 11:40:00|11308.2|11307.3|11307.3|11306.4|11311.3|11310.4|11306.8|11305.9|468
1640173500000|2021-12-22 11:45:00|11307.4|11306.5|11308.3|11307.4|11309.5|11308.9|11306.5|11305.6|429
1640173800000|2021-12-22 11:50:00|11308.4|11307.5|11305.5|11304.9|11309.2|11308.5|11305.4|11304.8|475
1640174100000|2021-12-22 11:55:00|11305.7|11304.8|11301.6|11300.7|11306.1|11305.5|11301.2|11300.3|435
1640174400000|2021-12-22 12:00:00|11301.7|11300.8|11301.9|11301|11304|11303.3|11300.4|11299.6|559
1640174700000|2021-12-22 12:05:00|11301.8|11300.9|11302.4|11301.5|11303.7|11302.9|11300.8|11299.9|386
1640175000000|2021-12-22 12:10:00|11302.3|11301.4|11303.4|11302.5|11303.4|11302.7|11300.5|11299.8|345
1640175300000|2021-12-22 12:15:00|11303.3|11302.4|11306.4|11305.8|11306.9|11306.1|11302|11301.2|447
1640175600000|2021-12-22 12:20:00|11306.6|11305.7|11307.1|11306.2|11308.6|11307.9|11306|11305.2|459
1640175900000|2021-12-22 12:25:00|11307.2|11306.3|11306.9|11306|11309.8|11309.1|11306.7|11305.9|529
1640176200000|2021-12-22 12:30:00|11306.8|11305.9|11308.6|11307.7|11310.1|11309.3|11306.4|11305.7|463
1640176500000|2021-12-22 12:35:00|11308.7|11307.8|11307.7|11307.1|11308.9|11308.1|11305.6|11305|375
1640176800000|2021-12-22 12:40:00|11307.8|11307.2|11304.5|11303.6|11308.2|11307.4|11304.1|11303.4|352
1640177100000|2021-12-22 12:45:00|11304.4|11303.5|11307.6|11306.7|11307.7|11306.9|11302.2|11301.6|370
1640177400000|2021-12-22 12:50:00|11307.7|11306.8|11306.4|11305.8|11308.8|11307.9|11305.3|11304.5|532
1640177700000|2021-12-22 12:55:00|11306.3|11305.7|11304.5|11303.6|11306.3|11305.7|11300.8|11300.2|968
1640178000000|2021-12-22 13:00:00|11304.6|11303.7|11303.9|11303|11307.7|11306.8|11303.2|11302.3|632
1640178300000|2021-12-22 13:05:00|11304|11303.1|11303.8|11302.9|11304.7|11303.8|11302.6|11301.7|380
1640178600000|2021-12-22 13:10:00|11303.6|11302.7|11301.8|11300.9|11304.2|11303.6|11300|11299.1|483
1640178900000|2021-12-22 13:15:00|11301.6|11300.7|11302.9|11302.3|11303|11302.4|11298.3|11297.7|466
1640179200000|2021-12-22 13:20:00|11302.8|11302.2|11304.4|11303.8|11304.9|11304.1|11300.8|11299.9|472
1640179500000|2021-12-22 13:25:00|11304.5|11303.9|11307.6|11306.7|11307.9|11307|11303.4|11302.7|401
1640179800000|2021-12-22 13:30:00|11307.8|11306.9|11305.6|11304.7|11310.2|11309.4|11304.9|11304.3|666
1640180100000|2021-12-22 13:35:00|11305.7|11304.8|11306.5|11305.6|11308.7|11307.8|11305.2|11304.5|558
1640180400000|2021-12-22 13:40:00|11306.6|11305.7|11308.1|11307.2|11308.3|11307.6|11305|11304.1|601
1640180700000|2021-12-22 13:45:00|11308.3|11307.4|11308.8|11308.2|11309.8|11309.1|11306.4|11305.7|524
1640181000000|2021-12-22 13:50:00|11309|11308.1|11309.1|11308.2|11310.9|11310|11307.6|11306.8|559
1640181300000|2021-12-22 13:55:00|11309.2|11308.3|11312.3|11311.4|11315.5|11314.9|11309.1|11308.2|690
1640181600000|2021-12-22 14:00:00|11312.2|11311.3|11314.2|11313.3|11314.9|11314|11310.8|11309.9|502
1640181900000|2021-12-22 14:05:00|11314.3|11313.4|11312.8|11312.2|11315.5|11314.7|11310.1|11309.3|756
1640182200000|2021-12-22 14:10:00|11313|11312.1|11306.1|11305.2|11314.2|11313.4|11305.5|11304.8|598
1640182500000|2021-12-22 14:15:00|11306.2|11305.3|11313|11312.4|11313.2|11312.4|11306.1|11305.2|570
1640182800000|2021-12-22 14:20:00|11312.9|11312.1|11318.2|11317.3|11318.4|11317.5|11312.7|11311.9|634
1640183100000|2021-12-22 14:25:00|11318.3|11317.4|11317.5|11316.6|11319.1|11318.3|11316.4|11315.7|599
1640183400000|2021-12-22 14:30:00|11317.9|11317.3|11318.6|11317.7|11320.7|11319.9|11315.7|11315|769
1640183700000|2021-12-22 14:35:00|11318.7|11317.8|11315.9|11315|11319.3|11318.6|11314.7|11314.1|706
1640184000000|2021-12-22 14:40:00|11315.8|11315.2|11311.3|11310.4|11316|11315.2|11310.3|11309.4|593
1640184300000|2021-12-22 14:45:00|11311|11310.3|11311.1|11310.5|11312.3|11311.6|11307.4|11306.7|695
1640184600000|2021-12-22 14:50:00|11311.2|11310.6|11306.6|11305.7|11311.6|11310.9|11306.2|11305.3|713
1640184900000|2021-12-22 14:55:00|11306.7|11305.8|11308.9|11308|11311.7|11310.8|11305.9|11305.1|814
1640185200000|2021-12-22 15:00:00|11309|11308.1|11314.9|11314|11315.7|11314.8|11307.5|11306.6|905
1640185500000|2021-12-22 15:05:00|11314.8|11313.9|11310.1|11309.2|11316.3|11315.6|11309.5|11308.8|754
1640185800000|2021-12-22 15:10:00|11309.9|11309|11311|11310.4|11315.1|11314.4|11308.7|11308|649
1640186100000|2021-12-22 15:15:00|11311.1|11310.5|11309.7|11308.8|11313.5|11312.7|11309.2|11308.3|578
1640186400000|2021-12-22 15:20:00|11309.6|11308.7|11316.3|11315.4|11317.2|11316.6|11309.1|11308.4|574
1640186700000|2021-12-22 15:25:00|11316|11315.1|11317.7|11316.8|11318.4|11317.7|11314.4|11313.5|719
1640187000000|2021-12-22 15:30:00|11317.6|11316.7|11315.7|11314.8|11318.4|11317.7|11314|11313.1|588
1640187300000|2021-12-22 15:35:00|11315.8|11314.9|11318.6|11317.7|11318.7|11317.9|11313.1|11312.2|662
1640187600000|2021-12-22 15:40:00|11318.7|11318|11319.2|11318.3|11320.1|11319.3|11317.7|11316.8|627
1640187900000|2021-12-22 15:45:00|11318.9|11318.2|11318.2|11317.3|11320.3|11319.6|11318|11317.1|601
1640188200000|2021-12-22 15:50:00|11317.7|11317.1|11322.3|11321.7|11324.7|11323.8|11317.3|11316.5|714
1640188500000|2021-12-22 15:55:00|11322.5|11321.6|11321.5|11320.9|11323.8|11323.1|11319.7|11318.9|738
1640188800000|2021-12-22 16:00:00|11321.6|11321|11334.7|11333.8|11336.2|11335.3|11321.6|11320.8|970
1640189100000|2021-12-22 16:05:00|11334.5|11333.6|11341.4|11340.8|11342.9|11342|11333.7|11332.9|1044
1640189400000|2021-12-22 16:10:00|11341.5|11340.5|11334.6|11333.7|11341.5|11340.7|11334|11333.1|896
1640189700000|2021-12-22 16:15:00|11334.7|11333.8|11339|11338.1|11339.8|11339|11334.7|11333.8|645
1640190000000|2021-12-22 16:20:00|11338.9|11338|11335.9|11335|11339.8|11339.1|11335.5|11334.6|439
1640190300000|2021-12-22 16:25:00|11335.7|11334.8|11333|11332.4|11336.5|11335.6|11332.3|11331.4|457
1640190600000|2021-12-22 16:30:00|11333.2|11332.3|11328.7|11327.8|11333.3|11332.5|11327.1|11326.2|574
1640190900000|2021-12-22 16:35:00|11328.5|11327.6|11324.9|11324|11328.6|11327.7|11324.6|11323.7|510
1640191200000|2021-12-22 16:40:00|11324.8|11323.9|11326.1|11325.2|11326.8|11325.9|11324.5|11323.7|497
1640191500000|2021-12-22 16:45:00|11326|11325.1|11325.3|11324.7|11327.3|11326.6|11325.2|11324.6|460
1640191800000|2021-12-22 16:50:00|11325.4|11324.8|11319.6|11318.7|11327.2|11326.5|11319.2|11318.4|617
1640192100000|2021-12-22 16:55:00|11319.3|11318.4|11325.1|11324.2|11325.2|11324.3|11319.3|11318.4|539
1640192400000|2021-12-22 17:00:00|11324.1|11323.2|11327.8|11326.9|11328.2|11327.3|11323.1|11322.3|444
1640192700000|2021-12-22 17:05:00|11327.9|11327|11326.3|11325.4|11328.4|11327.5|11324.8|11323.9|325
1640193000000|2021-12-22 17:10:00|11326.2|11325.3|11324.2|11323.3|11326.6|11325.9|11324|11323.2|290
1640193300000|2021-12-22 17:15:00|11324.3|11323.4|11325.4|11324.8|11326.8|11325.9|11324.1|11323.2|341
1640193600000|2021-12-22 17:20:00|11325.5|11324.6|11328|11327.1|11328.6|11328|11325.2|11324.4|392
1640193900000|2021-12-22 17:25:00|11328.1|11327.2|11328.4|11327.5|11328.7|11327.9|11325|11324.2|380
1640194200000|2021-12-22 17:30:00|11328.3|11327.7|11331.5|11330.6|11331.6|11330.7|11327.5|11326.7|364
1640194500000|2021-12-22 17:35:00|11331.6|11330.7|11329.9|11329|11332.1|11331.2|11328.3|11327.4|285
1640194800000|2021-12-22 17:40:00|11330|11329.1|11329.2|11328.3|11331.2|11330.4|11329|11328.2|221
1640195100000|2021-12-22 17:45:00|11329.3|11328.4|11328.3|11327.4|11329.3|11328.5|11327.5|11326.6|213
1640195400000|2021-12-22 17:50:00|11328.2|11327.3|11330.7|11329.8|11331.1|11330.3|11328.2|11327.3|326
1640195700000|2021-12-22 17:55:00|11330.8|11329.9|11329.5|11328.6|11332.1|11331.2|11329.2|11328.3|321
1640196000000|2021-12-22 18:00:00|11329.4|11328.5|11329.9|11329|11331.1|11330.3|11329|11328.1|339
1640196300000|2021-12-22 18:05:00|11329.8|11328.9|11327.9|11327|11329.8|11328.9|11327.4|11326.5|202
1640196600000|2021-12-22 18:10:00|11327.8|11326.9|11327.9|11327|11329.3|11328.5|11327.3|11326.5|208
1640196900000|2021-12-22 18:15:00|11328|11327.1|11327.2|11326.3|11328.3|11327.6|11326.8|11325.9|211
1640197200000|2021-12-22 18:20:00|11327.3|11326.4|11326.6|11326|11327.3|11326.4|11326.2|11325.4|164
1640197500000|2021-12-22 18:25:00|11326.5|11325.9|11325.6|11324.7|11326.7|11326|11324.5|11323.6|209
1640197800000|2021-12-22 18:30:00|11325.5|11324.6|11327.3|11326.4|11328.1|11327.3|11324.6|11323.7|275
1640198100000|2021-12-22 18:35:00|11327.4|11326.5|11326.8|11325.9|11328.4|11327.5|11326.4|11325.8|239
1640198400000|2021-12-22 18:40:00|11326.9|11326|11329.2|11328.6|11329.5|11328.7|11326.4|11325.7|308
1640198700000|2021-12-22 18:45:00|11329.3|11328.7|11328.8|11327.9|11330.9|11330|11328.4|11327.6|326
1640199000000|2021-12-22 18:50:00|11328.7|11327.8|11328.7|11328.1|11329.7|11329|11328.6|11327.8|269
1640199300000|2021-12-22 18:55:00|11328.9|11328|11326|11325.1|11329.4|11328.7|11324.3|11323.7|415
1640199600000|2021-12-22 19:00:00|11326.1|11325.2|11325.5|11324.6|11326.3|11325.4|11323.2|11322.3|506
1640199900000|2021-12-22 19:05:00|11325.6|11324.7|11325.9|11325|11326.1|11325.4|11324.3|11323.5|242
1640200200000|2021-12-22 19:10:00|11326|11325.1|11327.7|11326.8|11327.7|11326.9|11325.7|11324.9|157
1640200500000|2021-12-22 19:15:00|11327.6|11326.7|11327.6|11326.7|11329|11328.1|11326.7|11326|240
1640200800000|2021-12-22 19:20:00|11327.5|11326.6|11327.8|11327.2|11328.1|11327.3|11327|11326.3|173
1640201100000|2021-12-22 19:25:00|11327.9|11327.3|11325.6|11324.7|11328|11327.3|11325.6|11324.7|201
1640201400000|2021-12-22 19:30:00|11325.7|11324.8|11328.3|11327.4|11328.5|11327.7|11325.4|11324.7|245
1640201700000|2021-12-22 19:35:00|11328.4|11327.5|11328.5|11327.6|11329.1|11328.3|11327.6|11326.7|179
1640202000000|2021-12-22 19:40:00|11328.6|11327.7|11329.1|11328.2|11329.2|11328.3|11328.2|11327.5|162
1640202300000|2021-12-22 19:45:00|11329.2|11328.3|11329.1|11328.2|11329.2|11328.3|11328.5|11327.6|129
1640202600000|2021-12-22 19:50:00|11329|11328.1|11331|11330.1|11331.6|11330.8|11328.8|11327.9|213
1640202900000|2021-12-22 19:55:00|11331.1|11330.2|11333|11332.1|11333.3|11332.5|11331|11330.1|412
1640203200000|2021-12-22 20:00:00|11332.9|11332|11332.3|11331.4|11333.4|11332.6|11331.6|11330.8|506
1640203500000|2021-12-22 20:05:00|11332.4|11331.5|11331.4|11330.5|11332.4|11331.5|11331|11330.2|168
1640203800000|2021-12-22 20:10:00|11331.3|11330.4|11333.8|11332.9|11334|11333.2|11331.2|11330.3|233
1640204100000|2021-12-22 20:15:00|11333.7|11332.8|11333.8|11332.9|11333.9|11333|11332.7|11331.8|185
1640204400000|2021-12-22 20:20:00|11333.7|11332.8|11332.4|11331.5|11333.7|11332.8|11332.2|11331.5|147
1640204700000|2021-12-22 20:25:00|11332.5|11331.6|11332.5|11331.6|11333.1|11332.3|11331.9|11331|149
1640205000000|2021-12-22 20:30:00|11332.4|11331.5|11333.6|11332.7|11334.2|11333.5|11332.2|11331.3|260
1640205300000|2021-12-22 20:35:00|11333.7|11332.8|11334|11333.1|11334.5|11333.7|11332.5|11331.6|206
1640205600000|2021-12-22 20:40:00|11334.1|11333.2|11335.1|11334.2|11335.2|11334.4|11333.8|11333|186
1640205900000|2021-12-22 20:45:00|11334.9|11334|11335|11334.1|11335.5|11334.6|11334.1|11333.2|204
1640206200000|2021-12-22 20:50:00|11334.9|11334.3|11335.5|11334.6|11336.6|11335.7|11334.9|11334.2|249
1640206500000|2021-12-22 20:55:00|11335.7|11334.8|11338.7|11337.8|11339.3|11338.4|11335.4|11334.6|411
1640206800000|2021-12-22 21:00:00|11338.6|11337.7|11334.9|11334|11338.9|11338|11334.2|11333.3|316
1640207100000|2021-12-22 21:05:00|11334.8|11333.9|11335|11334.1|11335.7|11334.8|11334.8|11333.9|143
1640207400000|2021-12-22 21:10:00|11335.1|11334.2|11335.5|11334.6|11336|11335.1|11335.1|11334.2|133
1640207700000|2021-12-22 21:15:00|11335.4|11334.5|11335.8|11334.9|11336|11335.1|11335.1|11334.2|113
1640208000000|2021-12-22 21:20:00|11335.7|11334.8|11332.8|11331.9|11335.7|11334.8|11332.7|11331.8|99
1640208300000|2021-12-22 21:25:00|11332.7|11331.8|11331.3|11330.4|11333.9|11333.1|11331.1|11330.2|139
1640208600000|2021-12-22 21:30:00|11331.6|11330.7|11331.8|11330.9|11332.1|11331.2|11331.4|11330.5|91
1640208900000|2021-12-22 21:35:00|11331.7|11330.8|11331|11330.1|11331.9|11331|11330.7|11329.8|114
1640209200000|2021-12-22 21:40:00|11331.1|11330.2|11328.2|11327.3|11331.1|11330.2|11327.9|11327|156
1640209500000|2021-12-22 21:45:00|11328.3|11327.4|11329.8|11328.9|11330|11328.9|11327.9|11327|161
1640209800000|2021-12-22 21:50:00|11329.9|11329|11328.9|11327.7|11330|11329|11328.6|11327.6|216
1640210100000|2021-12-22 21:55:00|11329|11327.8|11327.1|11325.1|11329.7|11328.3|11326.6|11323.9|413
1640210400000|2021-12-22 22:00:00|11329.2|11323.1|11332.6|11325.6|11333.4|11326.4|11323.5|11318|226
1640210700000|2021-12-22 22:05:00|11330.3|11323.3|11329.7|11322.7|11337.8|11330.8|11326.7|11320.4|424
1640211000000|2021-12-22 22:10:00|11329.6|11322.6|11327.7|11320.7|11335.4|11328.4|11326.8|11319.8|551
1640211300000|2021-12-22 22:15:00|11327.8|11320.8|11326.6|11320.9|11328|11322.4|11323.8|11316.8|565
1640211600000|2021-12-22 22:20:00|11326.8|11320.7|11326.1|11321.5|11327.7|11322.5|11326|11319.3|373
1640211900000|2021-12-22 22:25:00|11326.3|11321.4|11330|11323|11331.6|11324.6|11325|11319.3|688
1640212200000|2021-12-22 22:30:00|11330.3|11323.3|11324.3|11320.2|11331.8|11324.8|11323.4|11318.5|745
1640212500000|2021-12-22 22:35:00|11324.4|11320.1|11326.4|11322.1|11329.1|11322.5|11323.4|11318.1|595
1640212800000|2021-12-22 22:40:00|11326.3|11322.2|11323.1|11318.7|11327|11323.1|11322.7|11318.1|281
1640213100000|2021-12-22 22:45:00|11323.5|11318.9|11328.1|11321.1|11333.2|11326.2|11323|11316|917
1640213400000|2021-12-22 22:50:00|11328|11321|11325.4|11318.4|11332.4|11325.4|11322.3|11315.3|988
1640213700000|2021-12-22 22:55:00|11325.5|11318.5|11325.3|11321.2|11326.6|11321.9|11323.1|11316.3|489
1640214000000|2021-12-22 23:00:00|11325.1|11321.1|11323.4|11322.3|11329.5|11324.5|11323.3|11319.9|799
1640214300000|2021-12-22 23:05:00|11323.5|11322.2|11324.7|11323.2|11325.7|11323.5|11323.2|11322|258
1640214600000|2021-12-22 23:10:00|11324.6|11323.3|11324.1|11323|11324.9|11323.6|11323.7|11322.3|131
1640214900000|2021-12-22 23:15:00|11324|11322.8|11324|11323.1|11324.1|11323.1|11323.8|11322.8|48
1640215200000|2021-12-22 23:20:00|11324.1|11323.2|11325|11324.1|11325.7|11324.7|11324.1|11323|160
1640215500000|2021-12-22 23:25:00|11325.1|11324.2|11326.1|11325.2|11326.6|11325.6|11325|11324.1|160
1640215800000|2021-12-22 23:30:00|11326|11325.1|11326.4|11325.5|11326.7|11325.7|11325.8|11324.9|101
1640216100000|2021-12-22 23:35:00|11326.5|11325.6|11327.1|11326.2|11327.1|11326.2|11326|11325.1|82
1640216400000|2021-12-22 23:40:00|11327|11326.1|11327.5|11326.6|11327.8|11326.9|11327|11326.1|116
1640216700000|2021-12-22 23:45:00|11327.6|11326.7|11327.1|11326.2|11327.6|11326.7|11326.9|11326.1|75
1640217000000|2021-12-22 23:50:00|11327.2|11326.3|11327|11326.4|11327.3|11326.5|11326.8|11326.1|106
1640217300000|2021-12-22 23:55:00|11327.1|11326.2|11327|11326.4|11327.5|11326.6|11325.7|11324.8|184
1640217600000|2021-12-23 00:00:00|11326.9|11326.3|11331.8|11330.9|11331.8|11330.9|11326.3|11325.4|278
1640217900000|2021-12-23 00:05:00|11332|11331.1|11333.1|11332.2|11333.3|11332.4|11330.6|11329.7|222
1640218200000|2021-12-23 00:10:00|11333|11332.1|11331.7|11330.8|11333.2|11332.4|11331.5|11330.6|109
1640218500000|2021-12-23 00:15:00|11331.6|11330.7|11330.8|11329.9|11331.8|11331.1|11330.6|11329.7|199
1640218800000|2021-12-23 00:20:00|11330.6|11329.7|11332.7|11331.8|11332.7|11331.8|11330.6|11329.7|118
1640219100000|2021-12-23 00:25:00|11332.6|11331.7|11333.1|11332.2|11333.2|11332.4|11331.8|11330.9|146
1640219400000|2021-12-23 00:30:00|11333|11332.1|11338.5|11337.6|11339.2|11338.3|11333|11332.1|282
1640219700000|2021-12-23 00:35:00|11338.4|11337.5|11339.1|11338.2|11340.7|11339.8|11338.4|11337.5|274
1640220000000|2021-12-23 00:40:00|11339.3|11338.4|11339.9|11339|11340.5|11339.6|11337.9|11337.1|186
1640220300000|2021-12-23 00:45:00|11339.8|11338.9|11340|11339.1|11340.1|11339.2|11339|11338.4|139
1640220600000|2021-12-23 00:50:00|11339.9|11339|11336|11335.1|11340|11339.1|11335.8|11334.9|271
1640220900000|2021-12-23 00:55:00|11335.8|11334.9|11337.8|11336.9|11338.1|11337.2|11335.3|11334.4|216
1640221200000|2021-12-23 01:00:00|11337.7|11336.8|11336.4|11335.5|11338.5|11337.6|11334.7|11334|252
1640221500000|2021-12-23 01:05:00|11336.5|11335.6|11335.3|11334.4|11336.6|11335.7|11334.5|11333.6|180
1640221800000|2021-12-23 01:10:00|11335.4|11334.5|11337.5|11336.6|11339|11338.1|11335.4|11334.5|304
1640222100000|2021-12-23 01:15:00|11337.4|11336.5|11337.8|11336.9|11338.7|11337.8|11336.5|11335.8|278
1640222400000|2021-12-23 01:20:00|11337.6|11337|11340.3|11339.4|11340.4|11339.5|11337.5|11336.9|234
1640222700000|2021-12-23 01:25:00|11340.2|11339.3|11339.3|11338.7|11340.2|11339.5|11339|11338.3|191
1640223000000|2021-12-23 01:30:00|11339.2|11338.6|11339.4|11338.5|11340.4|11339.5|11338.9|11338.2|260
1640223300000|2021-12-23 01:35:00|11339.5|11338.6|11339.2|11338.3|11339.5|11338.7|11338.3|11337.7|174
1640223600000|2021-12-23 01:40:00|11339.3|11338.4|11339.9|11339|11340.4|11339.6|11339.1|11338.3|118
1640223900000|2021-12-23 01:45:00|11339.8|11338.9|11340.4|11339.5|11340.4|11339.6|11338.7|11338|174
1640224200000|2021-12-23 01:50:00|11340.2|11339.6|11339.9|11339|11340.5|11339.7|11339.5|11338.7|154
1640224500000|2021-12-23 01:55:00|11339.8|11338.9|11342.2|11341.3|11342.8|11341.9|11339.8|11338.9|207
1640224800000|2021-12-23 02:00:00|11342.3|11341.4|11340.8|11339.9|11342.4|11341.6|11340.5|11339.9|246
1640225100000|2021-12-23 02:05:00|11340.7|11340.1|11339.3|11338.4|11341|11340.2|11339.2|11338.3|205
1640225400000|2021-12-23 02:10:00|11339.2|11338.3|11339.2|11338.3|11339.3|11338.6|11338.7|11338.1|133
1640225700000|2021-12-23 02:15:00|11339.1|11338.2|11339.4|11338.8|11339.6|11338.9|11338.8|11338|106
1640226000000|2021-12-23 02:20:00|11339.3|11338.7|11339.4|11338.5|11340|11339.3|11339.1|11338.4|114
1640226300000|2021-12-23 02:25:00|11339.2|11338.6|11339|11338.1|11339.4|11338.7|11338.7|11338|110
1640226600000|2021-12-23 02:30:00|11338.9|11338.3|11339.4|11338.5|11340|11339.3|11338.8|11338|175
1640226900000|2021-12-23 02:35:00|11339.3|11338.4|11339.5|11338.6|11340.1|11339.2|11339.3|11338.4|171
1640227200000|2021-12-23 02:40:00|11339.4|11338.5|11339.2|11338.3|11339.7|11338.9|11338.8|11338.1|113
1640227500000|2021-12-23 02:45:00|11339|11338.4|11339.4|11338.5|11339.5|11338.8|11338.7|11338.1|111
1640227800000|2021-12-23 02:50:00|11339.1|11338.4|11339.8|11339.2|11340|11339.3|11339.1|11338.4|113
1640228100000|2021-12-23 02:55:00|11339.7|11339.1|11341.5|11340.6|11341.8|11341.1|11339.7|11338.9|379
1640228400000|2021-12-23 03:00:00|11341.4|11340.8|11339.4|11338.5|11341.6|11340.8|11339.3|11338.4|170
1640228700000|2021-12-23 03:05:00|11339.3|11338.7|11340.9|11340|11341.1|11340.2|11339.1|11338.5|146
1640229000000|2021-12-23 03:10:00|11340.7|11340.1|11340.9|11340|11341.2|11340.4|11340.2|11339.4|224
1640229300000|2021-12-23 03:15:00|11341|11340.1|11339|11338.4|11341|11340.2|11338.9|11338.2|185
1640229600000|2021-12-23 03:20:00|11339.1|11338.5|11339|11338.1|11339.4|11338.6|11338.8|11338|138
1640229900000|2021-12-23 03:25:00|11338.9|11338|11339|11338.4|11339.8|11338.9|11338.7|11338|132
1640230200000|2021-12-23 03:30:00|11339.2|11338.3|11339.1|11338.5|11339.5|11338.8|11338.7|11338|182
1640230500000|2021-12-23 03:35:00|11339|11338.4|11339|11338.4|11339.7|11338.9|11338.9|11338.2|152
1640230800000|2021-12-23 03:40:00|11338.9|11338.3|11339.4|11338.5|11340.3|11339.5|11338.9|11338.2|97
1640231100000|2021-12-23 03:45:00|11339.5|11338.6|11339.5|11338.6|11340|11339.1|11339.3|11338.4|125
1640231400000|2021-12-23 03:50:00|11339.4|11338.5|11339|11338.1|11340.4|11339.6|11338.6|11337.7|172
1640231700000|2021-12-23 03:55:00|11339.2|11338.4|11339.4|11338.5|11339.8|11339.1|11338.8|11337.9|132
1640232000000|2021-12-23 04:00:00|11339.2|11338.3|11339.8|11338.9|11339.9|11339.1|11339|11338.1|90
1640232300000|2021-12-23 04:05:00|11339.9|11339|11338.9|11338|11339.9|11339|11338.5|11337.8|124
1640232600000|2021-12-23 04:10:00|11338.6|11337.9|11339.1|11338.2|11339.5|11338.8|11338.5|11337.8|119
1640232900000|2021-12-23 04:15:00|11339.2|11338.3|11339.4|11338.5|11339.6|11338.7|11338.7|11337.8|115
1640233200000|2021-12-23 04:20:00|11339.5|11338.6|11340.1|11339.5|11340.6|11339.7|11339.5|11338.6|145
1640233500000|2021-12-23 04:25:00|11340.2|11339.6|11339.9|11339.3|11340.5|11339.8|11339.9|11339.2|106
1640233800000|2021-12-23 04:30:00|11340.1|11339.2|11340.1|11339.2|11340.8|11340.1|11339.7|11339|150
1640234100000|2021-12-23 04:35:00|11340.2|11339.3|11339.8|11339.2|11340.2|11339.5|11339.6|11338.9|75
1640234400000|2021-12-23 04:40:00|11339.9|11339|11340.2|11339.3|11340.6|11339.8|11339.6|11338.9|122
1640234700000|2021-12-23 04:45:00|11340.3|11339.4|11339.9|11339.3|11340.3|11339.5|11339.8|11339.1|78
1640235000000|2021-12-23 04:50:00|11340|11339.4|11340.3|11339.4|11340.7|11339.9|11339.6|11338.8|88
1640235300000|2021-12-23 04:55:00|11340.2|11339.3|11339.8|11338.9|11340.2|11339.4|11339.5|11338.6|82
1640235600000|2021-12-23 05:00:00|11339.7|11338.8|11339.9|11339.3|11340.1|11339.4|11339.5|11338.8|126
1640235900000|2021-12-23 05:05:00|11339.8|11339.2|11340.9|11340|11341|11340.3|11339.7|11339.1|129
1640236200000|2021-12-23 05:10:00|11341|11340.1|11340.5|11339.6|11341|11340.2|11340.2|11339.3|105
1640236500000|2021-12-23 05:15:00|11340.6|11339.7|11341.4|11340.5|11341.6|11340.8|11340.2|11339.3|107
1640236800000|2021-12-23 05:20:00|11341.5|11340.6|11342|11341.1|11342.5|11341.7|11341.4|11340.5|97
1640237100000|2021-12-23 05:25:00|11341.9|11341|11341.5|11340.6|11342|11341.2|11341.2|11340.3|90
1640237400000|2021-12-23 05:30:00|11341.4|11340.5|11341.8|11341.2|11342.3|11341.6|11341|11340.1|154
1640237700000|2021-12-23 05:35:00|11341.9|11341|11341.7|11340.8|11341.9|11341|11340.7|11339.9|73
1640238000000|2021-12-23 05:40:00|11341.6|11340.7|11341.4|11340.8|11341.7|11340.9|11341|11340.2|106
1640238300000|2021-12-23 05:45:00|11341.5|11340.6|11340.6|11340|11341.9|11341.2|11340.1|11339.4|139
1640238600000|2021-12-23 05:50:00|11340.7|11340.1|11339.7|11338.8|11340.7|11340.1|11339.5|11338.8|135
1640238900000|2021-12-23 05:55:00|11339.6|11339|11338|11337.1|11339.8|11339.1|11337.9|11337|252
1640239200000|2021-12-23 06:00:00|11338.1|11337.2|11341.1|11340.2|11341.1|11340.3|11338.1|11337.2|208
1640239500000|2021-12-23 06:05:00|11340.8|11339.9|11340.9|11340|11341.2|11340.3|11340.2|11339.4|122
1640239800000|2021-12-23 06:10:00|11340.8|11339.9|11339|11338.1|11340.8|11339.9|11338.7|11337.8|140
1640240100000|2021-12-23 06:15:00|11338.8|11337.9|11338.5|11337.6|11339|11338.2|11338.3|11337.4|129
1640240400000|2021-12-23 06:20:00|11338.4|11337.5|11336.1|11335.2|11338.5|11337.6|11335.6|11334.9|195
1640240700000|2021-12-23 06:25:00|11336|11335.1|11335.1|11334.2|11336.4|11335.7|11334.8|11333.9|160
1640241000000|2021-12-23 06:30:00|11335|11334.1|11336.4|11335.5|11336.5|11335.6|11334.6|11333.9|150
1640241300000|2021-12-23 06:35:00|11336.3|11335.4|11338.4|11337.5|11338.5|11337.6|11336.3|11335.4|121
1640241600000|2021-12-23 06:40:00|11338.6|11337.7|11338.9|11338|11339|11338.1|11337.4|11336.5|116
1640241900000|2021-12-23 06:45:00|11339|11338.1|11338.1|11337.2|11339|11338.1|11338.1|11337.2|127
1640242200000|2021-12-23 06:50:00|11338.2|11337.3|11338.5|11337.6|11339.4|11338.5|11337.8|11336.9|130
1640242500000|2021-12-23 06:55:00|11338.4|11337.5|11336.5|11335.6|11338.7|11337.8|11336.4|11335.5|112
1640242800000|2021-12-23 07:00:00|11336.4|11335.5|11338.6|11337.7|11339.7|11338.8|11335.2|11334.4|303
1640243100000|2021-12-23 07:05:00|11338.5|11337.6|11336.6|11335.7|11338.6|11337.7|11335.5|11334.6|173
1640243400000|2021-12-23 07:10:00|11336.5|11335.6|11337.5|11336.6|11338.6|11337.7|11336.5|11335.6|211
1640243700000|2021-12-23 07:15:00|11337.4|11336.5|11337.8|11336.9|11337.9|11337.3|11337.2|11336.4|180
1640244000000|2021-12-23 07:20:00|11337.7|11337.1|11338|11337.4|11338.6|11337.7|11336.8|11336|193
1640244300000|2021-12-23 07:25:00|11337.9|11337.3|11334.8|11334.2|11338.1|11337.4|11332.6|11331.8|320
1640244600000|2021-12-23 07:30:00|11334.9|11334.3|11332.5|11331.6|11335|11334.3|11332.4|11331.6|373
1640244900000|2021-12-23 07:35:00|11332.6|11331.7|11332.5|11331.6|11333.3|11332.5|11331.8|11331|291
1640245200000|2021-12-23 07:40:00|11332.4|11331.5|11329.8|11329.2|11332.4|11331.6|11329.4|11328.7|351
1640245500000|2021-12-23 07:45:00|11329.9|11329|11331.7|11330.8|11332.2|11331.3|11329.5|11328.8|277
1640245800000|2021-12-23 07:50:00|11331.6|11331|11330.2|11329.6|11332.1|11331.4|11329.3|11328.5|319
1640246100000|2021-12-23 07:55:00|11330.3|11329.4|11328.8|11327.9|11330.5|11329.9|11326.8|11325.9|449
1640246400000|2021-12-23 08:00:00|11328.9|11328|11327.1|11326.2|11329.2|11328.4|11325.9|11325|500
1640246700000|2021-12-23 08:05:00|11327.2|11326.3|11323.9|11323|11327.2|11326.3|11323.2|11322.4|332
1640247000000|2021-12-23 08:10:00|11323.8|11322.9|11327|11326.1|11328.1|11327.5|11321.2|11320.3|371
1640247300000|2021-12-23 08:15:00|11326.8|11325.9|11322.5|11321.6|11326.9|11326|11321.2|11320.5|449
1640247600000|2021-12-23 08:20:00|11322.4|11321.5|11324.5|11323.6|11326.7|11325.8|11321.8|11321|365
1640247900000|2021-12-23 08:25:00|11324.6|11323.7|11326|11325.1|11327.3|11326.5|11323.8|11323.1|511
1640248200000|2021-12-23 08:30:00|11325.9|11325|11322.5|11321.6|11326.1|11325.2|11321.6|11320.7|421
1640248500000|2021-12-23 08:35:00|11322.7|11322.1|11320.8|11319.9|11323|11322.1|11319.3|11318.4|489
1640248800000|2021-12-23 08:40:00|11320.7|11320.1|11319.9|11319|11321.8|11320.9|11318.5|11317.8|415
1640249100000|2021-12-23 08:45:00|11320|11319.1|11316.9|11316|11320|11319.1|11314.8|11314|366
1640249400000|2021-12-23 08:50:00|11317|11316.1|11314.8|11313.9|11317.6|11316.9|11313.1|11312.4|360
1640249700000|2021-12-23 08:55:00|11314.7|11313.8|11315.1|11314.2|11315.1|11314.2|11312.4|11311.5|403
1640250000000|2021-12-23 09:00:00|11315|11314.1|11313.5|11312.6|11315.2|11314.3|11311.1|11310.2|478
1640250300000|2021-12-23 09:05:00|11313.6|11312.7|11313.9|11313|11315.5|11314.7|11313|11312.3|450
1640250600000|2021-12-23 09:10:00|11313.8|11312.9|11316.5|11315.6|11319|11318.1|11313.4|11312.7|523
1640250900000|2021-12-23 09:15:00|11316.2|11315.3|11318|11317.1|11318.2|11317.3|11314.7|11314|377
1640251200000|2021-12-23 09:20:00|11317.9|11317|11317|11316.1|11317.9|11317|11315.6|11314.9|323
1640251500000|2021-12-23 09:25:00|11317.1|11316.2|11317.2|11316.3|11318.1|11317.3|11315.4|11314.6|337
1640251800000|2021-12-23 09:30:00|11317.3|11316.4|11317|11316.1|11318.3|11317.5|11315.3|11314.4|306
1640252100000|2021-12-23 09:35:00|11317.1|11316.2|11320.2|11319.3|11320.8|11319.9|11316.9|11316|303
1640252400000|2021-12-23 09:40:00|11320.3|11319.4|11319.3|11318.4|11321.1|11320.2|11319|11318.1|436
1640252700000|2021-12-23 09:45:00|11319.1|11318.2|11318.3|11317.7|11319.3|11318.7|11317|11316.2|483
1640253000000|2021-12-23 09:50:00|11318.2|11317.6|11320.2|11319.3|11320.7|11320|11318.1|11317.4|492
1640253300000|2021-12-23 09:55:00|11320.3|11319.4|11321.1|11320.2|11321.5|11320.7|11318.7|11317.9|539
1640253600000|2021-12-23 10:00:00|11321|11320.1|11322.1|11321.2|11322.4|11321.8|11320|11319.1|442
1640253900000|2021-12-23 10:05:00|11322.2|11321.3|11323|11322.1|11323.6|11322.7|11322.1|11321.2|232
1640254200000|2021-12-23 10:10:00|11323.1|11322.2|11327.3|11326.4|11327.6|11326.9|11323|11322.1|356
1640254500000|2021-12-23 10:15:00|11327.2|11326.3|11326.9|11326|11327.6|11326.8|11326.5|11325.7|207
1640254800000|2021-12-23 10:20:00|11327|11326.1|11326.3|11325.4|11327|11326.2|11324.1|11323.5|404
1640255100000|2021-12-23 10:25:00|11326.2|11325.6|11327.1|11326.2|11327.7|11326.9|11323|11322.1|510
1640255400000|2021-12-23 10:30:00|11327|11326.1|11325.4|11324.8|11329.2|11328.3|11325.4|11324.5|396
1640255700000|2021-12-23 10:35:00|11325.5|11324.6|11324.1|11323.2|11328.6|11327.7|11323.8|11323|343
1640256000000|2021-12-23 10:40:00|11324.2|11323.3|11326.1|11325.2|11327.2|11326.4|11324|11323.1|404
1640256300000|2021-12-23 10:45:00|11326|11325.4|11326.8|11325.9|11328.7|11327.8|11325|11324.1|408
1640256600000|2021-12-23 10:50:00|11326.9|11326|11329.5|11328.6|11331.1|11330.3|11326.5|11325.6|461
1640256900000|2021-12-23 10:55:00|11329.6|11328.7|11327.1|11326.2|11330.6|11329.7|11326.1|11325.2|499
1640257200000|2021-12-23 11:00:00|11327|11326.4|11328.1|11327.5|11328.3|11327.5|11324.8|11323.9|483
1640257500000|2021-12-23 11:05:00|11328|11327.2|11327.2|11326.3|11329.4|11328.8|11326.8|11326.1|447
1640257800000|2021-12-23 11:10:00|11327.1|11326.2|11328.4|11327.8|11329.8|11328.9|11325.9|11325.3|524
1640258100000|2021-12-23 11:15:00|11328.5|11327.9|11322.4|11321.8|11329.9|11329.3|11322.4|11321.8|538
1640258400000|2021-12-23 11:20:00|11322.5|11321.9|11320.3|11319.4|11322.5|11321.9|11319.3|11318.6|695
1640258700000|2021-12-23 11:25:00|11320.4|11319.5|11320.4|11319.5|11321.3|11320.6|11318.5|11317.7|596
1640259000000|2021-12-23 11:30:00|11320.5|11319.6|11323.5|11322.6|11323.5|11322.6|11319.5|11318.9|409
1640259300000|2021-12-23 11:35:00|11323.4|11322.5|11328.4|11327.5|11328.5|11327.7|11323.3|11322.4|407
1640259600000|2021-12-23 11:40:00|11328.3|11327.4|11323.4|11322.5|11329.4|11328.5|11322.6|11321.8|451
1640259900000|2021-12-23 11:45:00|11323.3|11322.7|11327.2|11326.3|11328.9|11328|11323.3|11322.5|445
1640260200000|2021-12-23 11:50:00|11326.9|11326|11324.7|11323.8|11327.6|11326.8|11324|11323.2|378
1640260500000|2021-12-23 11:55:00|11324.5|11323.6|11324.3|11323.4|11327.5|11326.8|11323.3|11322.4|381
1640260800000|2021-12-23 12:00:00|11324.2|11323.3|11320.5|11319.6|11326.8|11326.1|11320.3|11319.5|544
1640261100000|2021-12-23 12:05:00|11320.6|11319.7|11317.2|11316.3|11321.8|11321.2|11316.9|11316|511
1640261400000|2021-12-23 12:10:00|11317.5|11316.6|11313.7|11312.8|11318.8|11318|11313.5|11312.8|521
1640261700000|2021-12-23 12:15:00|11313.6|11313|11310.2|11309.6|11314.6|11313.8|11309.3|11308.5|594
1640262000000|2021-12-23 12:20:00|11310.3|11309.7|11310.2|11309.6|11312.2|11311.4|11309.6|11309|453
1640262300000|2021-12-23 12:25:00|11310.3|11309.7|11307|11306.4|11310.8|11310.1|11306.5|11305.8|496
1640262600000|2021-12-23 12:30:00|11307.1|11306.5|11306.6|11306|11308.3|11307.7|11303.3|11302.7|671
1640262900000|2021-12-23 12:35:00|11306.7|11306.1|11309.2|11308.3|11309.3|11308.6|11306.6|11305.7|478
1640263200000|2021-12-23 12:40:00|11309.1|11308.2|11304.5|11303.9|11309.3|11308.6|11304.5|11303.7|451
1640263500000|2021-12-23 12:45:00|11304.8|11304.2|11308.1|11307.2|11308.3|11307.5|11304.2|11303.5|488
1640263800000|2021-12-23 12:50:00|11308|11307.1|11305.7|11304.8|11308.2|11307.4|11304.9|11304.1|444
1640264100000|2021-12-23 12:55:00|11305.6|11304.7|11307.7|11306.8|11308.1|11307.4|11303.7|11302.9|773
1640264400000|2021-12-23 13:00:00|11307.8|11307.2|11307.4|11306.5|11308.1|11307.5|11301.6|11301|682
1640264700000|2021-12-23 13:05:00|11307.3|11306.4|11309.4|11308.8|11310.3|11309.5|11306.6|11305.7|449
1640265000000|2021-12-23 13:10:00|11309.6|11308.7|11310.8|11310.2|11311.4|11310.6|11308.9|11308|478
1640265300000|2021-12-23 13:15:00|11310.7|11310.1|11311.3|11310.4|11311.3|11310.6|11309.5|11308.6|347
1640265600000|2021-12-23 13:20:00|11311.1|11310.5|11309.5|11308.9|11312.7|11311.9|11309.4|11308.6|491
1640265900000|2021-12-23 13:25:00|11309.6|11309|11310|11308.1|11310.6|11309.1|11308.6|11307.7|467
1640266200000|2021-12-23 13:30:00|11310.3|11307.9|11309.2|11308.3|11312.6|11311.7|11306.7|11305.7|689
1640266500000|2021-12-23 13:35:00|11309.3|11308.4|11309.8|11308.9|11313.7|11312.9|11308.2|11307.3|591
1640266800000|2021-12-23 13:40:00|11309.9|11309|11309.4|11308.5|11310.5|11309.6|11307|11306.1|542
1640267100000|2021-12-23 13:45:00|11309.3|11308.4|11302|11301.1|11310.4|11309.7|11298.3|11297.4|684
1640267400000|2021-12-23 13:50:00|11301.8|11300.9|11303.7|11303.1|11304|11303.2|11298.7|11297.8|655
1640267700000|2021-12-23 13:55:00|11303.5|11302.8|11299.5|11298.6|11304.4|11303.7|11299.2|11298.5|758
1640268000000|2021-12-23 14:00:00|11299.3|11298.4|11301.3|11300.7|11307.2|11306.3|11299.1|11298.2|725
1640268300000|2021-12-23 14:05:00|11301.4|11300.8|11292.7|11291.8|11301.8|11301|11291|11290.1|839
1640268600000|2021-12-23 14:10:00|11292.6|11291.7|11295.7|11294.8|11296.4|11295.5|11290.5|11289.8|581
1640268900000|2021-12-23 14:15:00|11295.8|11294.9|11294.3|11293.4|11296.5|11295.9|11292.5|11291.8|606
1640269200000|2021-12-23 14:20:00|11294.4|11293.5|11297.3|11296.7|11298.1|11297.2|11294.4|11293.5|630
1640269500000|2021-12-23 14:25:00|11297.2|11296.6|11297.3|11296.4|11300.6|11299.7|11295.6|11294.9|597
1640269800000|2021-12-23 14:30:00|11297.4|11296.5|11296.2|11295.3|11300.3|11299.4|11295.6|11294.9|862
1640270100000|2021-12-23 14:35:00|11296.1|11295.2|11301.5|11300.6|11303.1|11302.2|11295.9|11295|774
1640270400000|2021-12-23 14:40:00|11301.4|11300.5|11303.2|11302.3|11303.3|11302.4|11300|11299.2|390
1640270700000|2021-12-23 14:45:00|11301.1|11300.2|11304.4|11303.5|11304.5|11303.6|11300.3|11299.4|662
1640271000000|2021-12-23 14:50:00|11304.2|11303.3|11300.5|11299.6|11305.7|11304.8|11299.1|11298.3|617
1640271300000|2021-12-23 14:55:00|11300.3|11299.4|11309.3|11308.4|11309.5|11308.6|11300|11299.1|696
1640271600000|2021-12-23 15:00:00|11309.4|11308.5|11311.3|11310.4|11314.2|11313.4|11309|11308.1|896
1640271900000|2021-12-23 15:05:00|11311.5|11310.6|11322.3|11321.4|11323.2|11322.3|11310.9|11310.1|825
1640272200000|2021-12-23 15:10:00|11322.2|11321.3|11321|11320.4|11323.5|11322.6|11319.3|11318.7|722
1640272500000|2021-12-23 15:15:00|11321.1|11320.5|11323.8|11322.9|11324.2|11323.6|11319.8|11318.9|618
1640272800000|2021-12-23 15:20:00|11323.6|11323|11322.8|11322.2|11328.5|11327.9|11322.8|11322.2|751
1640273100000|2021-12-23 15:25:00|11323|11322.1|11320.3|11319.4|11325.3|11324.5|11319.5|11318.6|554
1640273400000|2021-12-23 15:30:00|11320.1|11319.2|11320.8|11319.9|11320.9|11320|11318.5|11317.7|576
1640273700000|2021-12-23 15:35:00|11320.6|11319.7|11317.9|11317|11325.5|11324.7|11317.5|11316.7|558
1640274000000|2021-12-23 15:40:00|11318|11317.1|11314.6|11313.7|11319.6|11318.7|11314.3|11313.4|648
1640274300000|2021-12-23 15:45:00|11314.7|11313.8|11312.8|11311.9|11319.4|11318.8|11310|11309.1|786
1640274600000|2021-12-23 15:50:00|11312.7|11311.8|11308.3|11307.4|11313.9|11313|11306.8|11306.2|820
1640274900000|2021-12-23 15:55:00|11308.2|11307.3|11309.2|11308.3|11313|11312.1|11306.3|11305.4|936
1640275200000|2021-12-23 16:00:00|11309|11308.1|11311.6|11310.7|11312.7|11312.1|11306.5|11305.8|865
1640275500000|2021-12-23 16:05:00|11311.5|11310.6|11319.5|11318.6|11320.4|11319.5|11311.4|11310.5|517
1640275800000|2021-12-23 16:10:00|11319.6|11318.7|11316.5|11315.6|11320.9|11320|11315.2|11314.3|531
1640276100000|2021-12-23 16:15:00|11316.4|11315.8|11317.9|11317|11319|11318.1|11315.2|11314.4|509
1640276400000|2021-12-23 16:20:00|11317.8|11316.9|11316.1|11315.2|11318.2|11317.3|11315.1|11314.2|457
1640276700000|2021-12-23 16:25:00|11316.2|11315.3|11309.3|11308.4|11319.7|11318.8|11309.3|11308.4|614
1640277000000|2021-12-23 16:30:00|11309.2|11308.3|11311.3|11310.4|11312.4|11311.5|11308.6|11307.7|400
1640277300000|2021-12-23 16:35:00|11311.2|11310.3|11312.4|11311.5|11313.2|11312.5|11310|11309.1|380
1640277600000|2021-12-23 16:40:00|11312.3|11311.4|11315.6|11314.7|11317.4|11316.5|11312.3|11311.4|316
1640277900000|2021-12-23 16:45:00|11315.5|11314.6|11320.6|11319.7|11320.7|11319.9|11315.4|11314.5|437
1640278200000|2021-12-23 16:50:00|11319.8|11318.9|11320.6|11319.7|11321.6|11320.7|11318.1|11317.2|547
1640278500000|2021-12-23 16:55:00|11320.5|11319.6|11320.2|11319.3|11321|11320.2|11314.6|11313.8|431
1640278800000|2021-12-23 17:00:00|11320.3|11319.4|11321.8|11320.9|11322.4|11321.5|11318.6|11317.7|342
1640279100000|2021-12-23 17:05:00|11321.7|11320.8|11320.8|11319.9|11321.9|11321|11319.5|11318.6|282
1640279400000|2021-12-23 17:10:00|11320.7|11319.8|11322.7|11321.8|11322.8|11322|11320.4|11319.6|240
1640279700000|2021-12-23 17:15:00|11322.8|11321.9|11325.1|11324.2|11325.8|11324.9|11322.1|11321.2|359
1640280000000|2021-12-23 17:20:00|11325.2|11324.3|11329.7|11328.8|11329.7|11328.8|11324|11323.2|360
1640280300000|2021-12-23 17:25:00|11329.6|11328.7|11332.1|11331.2|11332.3|11331.4|11329.2|11328.3|321
1640280600000|2021-12-23 17:30:00|11332.2|11331.3|11334|11333.1|11334|11333.1|11330.7|11329.8|320
1640280900000|2021-12-23 17:35:00|11333.8|11332.9|11333.6|11332.7|11334.5|11333.6|11331.7|11330.8|299
1640281200000|2021-12-23 17:40:00|11333.5|11332.6|11335.6|11334.7|11336.8|11335.9|11333.3|11332.4|265
1640281500000|2021-12-23 17:45:00|11335.7|11334.8|11334.2|11333.3|11336.6|11335.7|11334|11333.1|235
1640281800000|2021-12-23 17:50:00|11334.3|11333.4|11333.1|11332.2|11334.8|11333.9|11331.4|11330.6|323
1640282100000|2021-12-23 17:55:00|11333|11332.1|11337.1|11336.2|11337.2|11336.3|11332.3|11331.4|526
1640282400000|2021-12-23 18:00:00|11337.2|11336.3|11336.8|11335.9|11338.3|11337.6|11335.9|11335|287
1640282700000|2021-12-23 18:05:00|11336.9|11336|11336.2|11335.3|11336.9|11336|11334.8|11333.9|246
1640283000000|2021-12-23 18:10:00|11336.1|11335.2|11334.6|11333.7|11336.1|11335.2|11333.5|11332.7|219
1640283300000|2021-12-23 18:15:00|11334.7|11333.8|11334.6|11333.7|11336.1|11335.3|11333.7|11332.8|271
1640283600000|2021-12-23 18:20:00|11334.5|11333.6|11334.4|11333.5|11335.8|11334.9|11334|11333.1|221
1640283900000|2021-12-23 18:25:00|11334.3|11333.4|11335.1|11334.2|11335.7|11334.9|11333.8|11332.9|283
1640284200000|2021-12-23 18:30:00|11335|11334.1|11334|11333.1|11335.3|11334.6|11333.5|11332.6|184
1640284500000|2021-12-23 18:35:00|11334.1|11333.2|11331.9|11331|11334.7|11333.9|11331.1|11330.2|250
1640284800000|2021-12-23 18:40:00|11331.8|11330.9|11333|11332.1|11333.2|11332.3|11331.8|11330.9|136
1640285100000|2021-12-23 18:45:00|11333.1|11332.2|11331.5|11330.6|11333.1|11332.2|11330.4|11329.5|265
1640285400000|2021-12-23 18:50:00|11331.6|11330.7|11330.8|11329.9|11331.8|11331|11330.5|11329.6|192
1640285700000|2021-12-23 18:55:00|11330.9|11330|11331.9|11331|11333.1|11332.2|11330.8|11329.9|248
1640286000000|2021-12-23 19:00:00|11332|11331.4|11329.5|11328.6|11332.1|11331.4|11329.4|11328.5|250
1640286300000|2021-12-23 19:05:00|11329.9|11329.3|11329.7|11328.8|11330.2|11329.4|11329.1|11328.3|144
1640286600000|2021-12-23 19:10:00|11329.6|11328.7|11329.4|11328.5|11329.7|11328.8|11328.9|11328.1|102
1640286900000|2021-12-23 19:15:00|11329.5|11328.6|11329.9|11329|11332.8|11331.9|11329.3|11328.4|218
1640287200000|2021-12-23 19:20:00|11330|11329.1|11330.4|11329.5|11330.7|11329.9|11329.1|11328.3|217
1640287500000|2021-12-23 19:25:00|11330.3|11329.7|11331.8|11330.9|11332.3|11331.4|11329.7|11328.9|162
1640287800000|2021-12-23 19:30:00|11332|11331.1|11333.6|11332.7|11334.5|11333.6|11331.9|11331|201
1640288100000|2021-12-23 19:35:00|11333.5|11332.6|11332.7|11331.8|11333.6|11332.8|11332.5|11331.7|137
1640288400000|2021-12-23 19:40:00|11332.8|11332.1|11331.2|11330.6|11333.2|11332.5|11331.1|11330.4|111
1640288700000|2021-12-23 19:45:00|11331.4|11330.5|11333|11332.4|11333.3|11332.5|11330.7|11329.9|134
1640289000000|2021-12-23 19:50:00|11333.3|11332.3|11335.2|11334.3|11335.4|11334.5|11333.2|11332.3|138
1640289300000|2021-12-23 19:55:00|11335.3|11334.4|11334.8|11333.9|11335.9|11335.1|11334.5|11333.6|198
1640289600000|2021-12-23 20:00:00|11334.7|11333.8|11334.4|11333.5|11335.6|11334.9|11334.1|11333.2|147
1640289900000|2021-12-23 20:05:00|11334.5|11333.6|11335|11334.1|11335.2|11334.3|11333.9|11333|96
1640290200000|2021-12-23 20:10:00|11335.1|11334.2|11334.8|11333.9|11335.2|11334.3|11334.7|11333.8|97
1640290500000|2021-12-23 20:15:00|11334.9|11334|11334.5|11333.6|11335|11334.1|11334.3|11333.6|114
1640290800000|2021-12-23 20:20:00|11334.4|11333.5|11334|11333.1|11334.5|11333.7|11333.6|11332.7|101
1640291100000|2021-12-23 20:25:00|11333.9|11333|11334.6|11333.7|11334.8|11333.9|11333.7|11332.8|125
1640291400000|2021-12-23 20:30:00|11334.5|11333.6|11334|11333.1|11334.6|11333.7|11333.8|11332.9|79
1640291700000|2021-12-23 20:35:00|11334.1|11333.2|11335.1|11334.2|11335.4|11334.5|11334|11333.1|92
1640292000000|2021-12-23 20:40:00|11334.9|11334|11334.5|11333.6|11335.2|11334.5|11333.7|11332.8|139
1640292300000|2021-12-23 20:45:00|11334.6|11333.7|11334.2|11333.3|11334.7|11333.8|11332.5|11331.6|236
1640292600000|2021-12-23 20:50:00|11334.3|11333.4|11334.3|11333.4|11335.3|11334.4|11334|11333.2|207
1640292900000|2021-12-23 20:55:00|11334.4|11333.5|11334.7|11333.8|11335.9|11335|11334.3|11333.4|262
1640293200000|2021-12-23 21:00:00|11334.6|11333.7|11332.5|11331.6|11335.7|11334.8|11332.5|11331.6|203
1640293500000|2021-12-23 21:05:00|11332.6|11331.7|11329.8|11328.9|11332.6|11331.7|11329.3|11328.4|203
1640293800000|2021-12-23 21:10:00|11329.9|11329|11328.4|11327.5|11329.9|11329|11327.7|11326.8|256
1640294100000|2021-12-23 21:15:00|11328.5|11327.6|11328.5|11327.6|11328.5|11327.6|11326.9|11326|183
1640294400000|2021-12-23 21:20:00|11328.7|11327.8|11329.9|11329|11332|11331.1|11328.1|11327.2|210
1640294700000|2021-12-23 21:25:00|11329.8|11328.9|11327.4|11326.5|11330.1|11329.2|11327.3|11326.4|197
1640295000000|2021-12-23 21:30:00|11327.3|11326.4|11328.4|11327.5|11328.7|11327.8|11327.3|11326.4|149
1640295300000|2021-12-23 21:35:00|11328.5|11327.6|11328.9|11328|11329.9|11329|11326.9|11326|237
1640295600000|2021-12-23 21:40:00|11328.8|11327.9|11326|11325.1|11328.9|11328|11325.6|11324.7|300
1640295900000|2021-12-23 21:45:00|11325.9|11325|11327.7|11326.8|11328|11327.1|11325.8|11324.9|193
1640296200000|2021-12-23 21:50:00|11327.8|11326.9|11328.5|11327.6|11329.6|11328.7|11327.8|11326.9|201
1640296500000|2021-12-23 21:55:00|11328.3|11327.4|11332.1|11325.1|11337.6|11330.6|11326.1|11321.4|273
1640296800000|2021-12-23 22:00:00|11331.6|11324.6|11324.9|11317.9|11339|11332|11324.1|11317.1|74
1640297100000|2021-12-23 22:05:00|11327.5|11320.5|11336.2|11329.2|11336.9|11329.9|11326.7|11319.7|114
1640297400000|2021-12-23 22:10:00|11336.4|11329.4|11332.5|11325.5|11336.4|11329.4|11329.2|11322.2|688
1640297700000|2021-12-23 22:15:00|11332.8|11325.8|11337.3|11330.3|11337.3|11330.3|11332.2|11325.2|340
1640298000000|2021-12-23 22:20:00|11337.2|11330.2|11332|11325|11337.7|11330.7|11330.9|11323.9|150
1640298300000|2021-12-23 22:25:00|11332.9|11325.9|11332.8|11325.8|11336.1|11329.1|11329.2|11322.2|404
1640298600000|2021-12-23 22:30:00|11336.3|11329.3|11332.8|11325.8|11336.3|11329.3|11329.9|11322.9|276
1640298900000|2021-12-23 22:35:00|11332.3|11325.3|11330.5|11325.7|11332.9|11326|11330.1|11324.4|180
1640299200000|2021-12-23 22:40:00|11330.7|11325.6|11329.5|11328.6|11331.7|11329.3|11329.4|11324.2|215
1640299500000|2021-12-23 22:45:00|11329.6|11328.7|11330.3|11326.4|11332.6|11328.9|11328.9|11325|232
1640299800000|2021-12-23 22:50:00|11330.4|11326.8|11331.4|11327.8|11332.4|11329.2|11328.7|11324.8|185
1640300100000|2021-12-23 22:55:00|11331.7|11327.7|11329.7|11328.8|11332|11330.2|11329.1|11324.2|327
1640300400000|2021-12-23 23:00:00|11330.7|11326.8|11327.9|11327|11332.8|11328.7|11327.5|11324.8|505
1640300700000|2021-12-23 23:05:00|11327.8|11326.9|11326.4|11325.5|11328.3|11326.9|11323.7|11321.2|674
1640301000000|2021-12-23 23:10:00|11326.5|11325.6|11329.7|11323.7|11332.2|11326.3|11323.8|11321.2|428
1640301300000|2021-12-23 23:15:00|11329.5|11323.8|11328.8|11323.8|11332.3|11327.3|11328.7|11323.2|563
1640301600000|2021-12-23 23:20:00|11329.6|11324|11329.7|11324.7|11332.3|11327.5|11328.4|11323.5|763
1640301900000|2021-12-23 23:25:00|11329.4|11324.2|11332.1|11325.1|11333.1|11327|11328.3|11322.5|604
1640302200000|2021-12-23 23:30:00|11332|11325|11328.8|11324.1|11332.5|11326.7|11327.8|11322.2|509
1640302500000|2021-12-23 23:35:00|11328.7|11323.9|11328|11324.4|11331|11327|11327.4|11323.4|337
1640302800000|2021-12-23 23:40:00|11328.1|11324.5|11327|11326.1|11329.7|11327.1|11325.5|11322.3|528
1640303100000|2021-12-23 23:45:00|11327.2|11326.3|11324|11323.1|11330.1|11326.9|11323.8|11321.2|616
1640303400000|2021-12-23 23:50:00|11324.1|11323.2|11328.4|11323.9|11330.2|11326|11323.8|11320.1|927
1640303700000|2021-12-23 23:55:00|11328.3|11323.8|11323.6|11322.7|11328.5|11324.1|11322.9|11321.1|604
1640304000000|2021-12-24 00:00:00|11323.7|11322.8|11327.1|11326.2|11328.5|11327.2|11322.7|11321.8|658
1640304300000|2021-12-24 00:05:00|11327.2|11326.3|11326.3|11325.4|11328.3|11327.4|11325.2|11324.3|484
1640304600000|2021-12-24 00:10:00|11326.4|11325.5|11327.1|11326.2|11327.1|11326.2|11326.1|11325.2|132
1640304900000|2021-12-24 00:15:00|11327|11326.1|11326.2|11325.3|11327.2|11326.3|11325.8|11324.9|156
1640305200000|2021-12-24 00:20:00|11326.3|11325.4|11325.2|11324.3|11326.4|11325.5|11322.8|11321.9|206
1640305500000|2021-12-24 00:25:00|11325|11324.1|11325.1|11324.2|11325.4|11324.5|11324.6|11323.7|187
1640305800000|2021-12-24 00:30:00|11325.2|11324.3|11326.1|11325.2|11326.2|11325.3|11324.6|11323.7|272
1640306100000|2021-12-24 00:35:00|11326|11325.1|11325.5|11324.6|11326.1|11325.2|11325.3|11324.4|83
1640306400000|2021-12-24 00:40:00|11325.3|11324.4|11324.5|11323.6|11325.5|11324.6|11324.3|11323.4|372
1640306700000|2021-12-24 00:45:00|11324.6|11323.7|11324.2|11323.3|11325.6|11323.8|11323.5|11321|430
1640307000000|2021-12-24 00:50:00|11324.5|11323.6|11324.9|11324|11326.1|11325.2|11324.2|11323.3|256
1640307300000|2021-12-24 00:55:00|11325|11324.1|11326.2|11325.3|11327.5|11325.6|11324.4|11322.3|582
1640307600000|2021-12-24 01:00:00|11326.1|11325.2|11325|11324.1|11326.5|11325.6|11324.5|11323.6|376
1640307900000|2021-12-24 01:05:00|11325.1|11324.2|11324.3|11323.4|11325.7|11324.8|11323.8|11322.9|299
1640308200000|2021-12-24 01:10:00|11324.2|11323.3|11324.5|11323.6|11325|11324.1|11323.9|11323|181
1640308500000|2021-12-24 01:15:00|11324.9|11324|11324.2|11323.3|11325.1|11324.2|11324|11323.1|142
1640308800000|2021-12-24 01:20:00|11324.3|11323.4|11324.1|11323.2|11324.4|11323.5|11323.7|11322.8|155
1640309100000|2021-12-24 01:25:00|11324.2|11323.3|11324.5|11323.6|11324.7|11323.8|11324.1|11323.2|86
1640309400000|2021-12-24 01:30:00|11324.6|11323.7|11324.1|11323.2|11325.7|11324.8|11323.9|11323|338
1640309700000|2021-12-24 01:35:00|11324|11323.1|11324.7|11323.8|11325.1|11324.2|11323.8|11322.9|631
1640310000000|2021-12-24 01:40:00|11324.6|11323.7|11325.5|11324.6|11325.7|11324.8|11324.1|11323.2|736
1640310300000|2021-12-24 01:45:00|11325.3|11324.4|11325.9|11325|11326.1|11325.2|11324.9|11324|273
1640310600000|2021-12-24 01:50:00|11325.8|11324.9|11325.9|11325|11326.4|11325.5|11325.5|11324.6|159
1640310900000|2021-12-24 01:55:00|11326|11325.1|11325.9|11325|11326.3|11325.4|11325.7|11324.8|213
1640311200000|2021-12-24 02:00:00|11326.2|11325.3|11325.8|11324.9|11326.2|11325.3|11325.6|11324.7|202
1640311500000|2021-12-24 02:05:00|11325.9|11325|11325.9|11325|11326.2|11325.3|11325.3|11324.4|191
1640311800000|2021-12-24 02:10:00|11326.1|11325.2|11325.6|11324.7|11326.3|11325.4|11325.6|11324.7|147
1640312100000|2021-12-24 02:15:00|11325.7|11324.8|11324.6|11323.7|11325.7|11324.8|11324.2|11323.3|280
1640312400000|2021-12-24 02:20:00|11324.9|11324|11325.8|11324.9|11326.3|11325.4|11324.4|11323.5|496
1640312700000|2021-12-24 02:25:00|11326|11325.1|11325.4|11324.5|11326.3|11325.4|11325.3|11324.4|242
1640313000000|2021-12-24 02:30:00|11325.5|11324.6|11326.5|11325.6|11327.3|11326.4|11325.4|11324.5|216
1640313300000|2021-12-24 02:35:00|11326.6|11325.7|11326.1|11325.2|11327.1|11326.2|11325.7|11324.8|115
1640313600000|2021-12-24 02:40:00|11326.2|11325.3|11326.4|11325.5|11326.8|11325.9|11326.1|11325.2|143
1640313900000|2021-12-24 02:45:00|11326.3|11325.4|11326.6|11325.7|11326.6|11325.7|11326.1|11325.2|104
1640314200000|2021-12-24 02:50:00|11326.3|11325.4|11326.2|11325.3|11326.7|11325.8|11325.3|11324.4|251
1640314500000|2021-12-24 02:55:00|11326.3|11325.4|11327|11326.1|11327.7|11326.8|11326.3|11325.4|233
1640314800000|2021-12-24 03:00:00|11327.1|11326.2|11326.1|11325.2|11327.4|11326.5|11325.6|11324.7|133
1640315100000|2021-12-24 03:05:00|11326|11325.1|11326|11325.1|11326.5|11325.6|11325.7|11324.8|143
1640315400000|2021-12-24 03:10:00|11326.1|11325.2|11328.6|11327.7|11332.9|11330.5|11325.6|11324.7|893
1640315700000|2021-12-24 03:15:00|11327.7|11326.8|11325.9|11325|11328.3|11327.4|11325.4|11324.5|328
1640316000000|2021-12-24 03:20:00|11325.8|11324.9|11327.6|11326.7|11328.2|11327.3|11325.6|11324.7|262
1640316300000|2021-12-24 03:25:00|11327.7|11326.8|11326.5|11325.6|11328|11327.1|11326.1|11325.2|266
1640316600000|2021-12-24 03:30:00|11326.4|11325.5|11328.5|11327.6|11331.5|11329.7|11326.1|11325.2|337
1640316900000|2021-12-24 03:35:00|11328.4|11327.5|11329.3|11328.4|11330.4|11329.5|11328.4|11327.5|387
1640317200000|2021-12-24 03:40:00|11329.2|11328.3|11329|11328.1|11329.8|11328.9|11328.9|11328|212
1640317500000|2021-12-24 03:45:00|11329.1|11328.2|11329.2|11328.3|11329.6|11328.7|11328.9|11328|102
1640317800000|2021-12-24 03:50:00|11329.1|11328.2|11329.1|11328.2|11329.6|11328.7|11329|11328.1|67
1640318100000|2021-12-24 03:55:00|11329.2|11328.3|11329|11328.1|11329.5|11328.6|11328.9|11328|95
1640318400000|2021-12-24 04:00:00|11328.9|11328|11329.2|11328.3|11329.3|11328.4|11328.8|11327.9|120
1640318700000|2021-12-24 04:05:00|11329.1|11328.2|11330.4|11329.5|11332|11331.1|11328.9|11328|258
1640319000000|2021-12-24 04:10:00|11330.6|11329.7|11330.3|11329.4|11330.9|11330|11330.2|11329.3|157
1640319300000|2021-12-24 04:15:00|11330.5|11329.6|11330.3|11329.4|11330.9|11330|11329.8|11328.9|135
1640319600000|2021-12-24 04:20:00|11330.5|11329.6|11330.6|11329.7|11330.9|11330|11330|11329.1|145
1640319900000|2021-12-24 04:25:00|11330.5|11329.6|11330.8|11329.9|11330.9|11330|11330.2|11329.3|131
1640320200000|2021-12-24 04:30:00|11330.7|11329.8|11330.7|11329.8|11331|11330.1|11329.4|11328.5|241
1640320500000|2021-12-24 04:35:00|11330.5|11329.6|11330.5|11329.6|11331|11330.1|11330.4|11329.5|113
1640320800000|2021-12-24 04:40:00|11330.6|11329.7|11331.4|11330.5|11331.6|11330.7|11330.3|11329.4|125
1640321100000|2021-12-24 04:45:00|11331.3|11330.4|11331.2|11330.3|11331.7|11330.8|11330.5|11329.6|198
1640321400000|2021-12-24 04:50:00|11331.3|11330.4|11333.4|11332.5|11335.2|11333|11330.3|11329.4|1129
1640321700000|2021-12-24 04:55:00|11333.3|11332.4|11335|11334.1|11335.7|11334.8|11333|11332.1|1112
1640322000000|2021-12-24 05:00:00|11334.8|11333.9|11335|11334.1|11335.2|11334.3|11334.4|11333.5|413
1640322300000|2021-12-24 05:05:00|11334.9|11334|11333.7|11332.8|11335.1|11334.2|11333|11332.1|324
1640322600000|2021-12-24 05:10:00|11333.6|11332.7|11333.4|11332.5|11334.5|11333.6|11333.1|11332.2|563
1640322900000|2021-12-24 05:15:00|11333.3|11332.4|11333.5|11332.6|11334|11333.1|11332.4|11331.5|818
1640323200000|2021-12-24 05:20:00|11333.6|11332.7|11335.1|11334.2|11335.4|11334.5|11333.1|11332.2|738
1640323500000|2021-12-24 05:25:00|11335|11334.1|11334.5|11333.6|11335.3|11334.4|11334.4|11333.5|352
1640323800000|2021-12-24 05:30:00|11334.4|11333.5|11334.7|11333.8|11335.5|11334.6|11334.1|11333.2|303
1640324100000|2021-12-24 05:35:00|11334.8|11333.9|11334.6|11333.7|11334.8|11333.9|11334.3|11333.4|54
1640324400000|2021-12-24 05:40:00|11334.5|11333.6|11334.5|11333.6|11334.7|11333.8|11333|11332.1|245
1640324700000|2021-12-24 05:45:00|11334.4|11333.5|11333|11332.1|11335.1|11334.2|11332.6|11331.7|230
1640325000000|2021-12-24 05:50:00|11332.9|11332|11331.9|11331|11333.2|11332.3|11331.6|11330.7|212
1640325300000|2021-12-24 05:55:00|11332|11331.1|11330.8|11329.9|11332.2|11331.3|11326.7|11325.8|356
1640325600000|2021-12-24 06:00:00|11330.6|11329.7|11330.2|11329.3|11331.1|11330.2|11329.7|11328.8|376
1640325900000|2021-12-24 06:05:00|11330.3|11329.4|11330.7|11329.8|11330.9|11330|11330.2|11329.3|178
1640326200000|2021-12-24 06:10:00|11330.8|11329.9|11329.9|11329|11331|11330.1|11329.9|11329|245
1640326500000|2021-12-24 06:15:00|11330|11329.1|11329.4|11328.5|11330.1|11329.2|11328.9|11328|243
1640326800000|2021-12-24 06:20:00|11329.3|11328.4|11328.9|11328|11329.5|11328.6|11328.3|11327.4|168
1640327100000|2021-12-24 06:25:00|11328.8|11327.9|11329.8|11328.9|11330.1|11329.2|11328.7|11327.8|180
1640327400000|2021-12-24 06:30:00|11329.6|11328.7|11329.7|11328.8|11330.1|11329.2|11329.2|11328.3|219
1640327700000|2021-12-24 06:35:00|11329.8|11328.9|11331|11330.1|11332.6|11331.7|11329.6|11328.7|278
1640328000000|2021-12-24 06:40:00|11331.1|11330.2|11330.9|11330|11331.3|11330.4|11330.7|11329.8|117
1640328300000|2021-12-24 06:45:00|11330.8|11329.9|11331|11330.1|11331.5|11330.6|11330.7|11329.8|93
1640328600000|2021-12-24 06:50:00|11330.9|11330|11330.1|11329.2|11331.3|11330.4|11329.8|11328.9|162
1640328900000|2021-12-24 06:55:00|11330|11329.1|11330.1|11329.2|11330.3|11329.4|11329.9|11329|52
1640329200000|2021-12-24 07:00:00|11330|11329.1|11330.2|11329.3|11330.4|11329.5|11330|11329.1|77
1640329500000|2021-12-24 07:05:00|11330.1|11329.2|11330.2|11329.3|11330.3|11329.4|11329.8|11328.9|93
1640329800000|2021-12-24 07:10:00|11330.1|11329.2|11330.3|11329.4|11330.5|11329.6|11329.8|11328.9|173
1640330100000|2021-12-24 07:15:00|11330.2|11329.3|11331.5|11330.6|11332.3|11331.4|11330|11329.1|359
1640330400000|2021-12-24 07:20:00|11331.4|11330.5|11332.3|11331.4|11332.6|11331.7|11330.1|11329.2|432
1640330700000|2021-12-24 07:25:00|11332.2|11331.3|11332.2|11331.3|11332.5|11331.6|11331.8|11330.9|212
1640331000000|2021-12-24 07:30:00|11332.1|11331.2|11332.1|11331.2|11332.4|11331.5|11331.7|11330.8|117
1640331300000|2021-12-24 07:35:00|11332|11331.1|11332.1|11331.2|11332.4|11331.5|11331.8|11330.9|134
1640331600000|2021-12-24 07:40:00|11332|11331.1|11331.9|11331|11332.3|11331.4|11331.8|11330.9|75
1640331900000|2021-12-24 07:45:00|11332|11331.1|11331.9|11331|11332|11331.1|11331.7|11330.8|71
1640332200000|2021-12-24 07:50:00|11331.7|11330.8|11331.8|11330.9|11332|11331.1|11331.5|11330.6|100
1640332500000|2021-12-24 07:55:00|11331.7|11330.8|11331.9|11331|11332.1|11331.2|11331.5|11330.6|124
1640332800000|2021-12-24 08:00:00|11332|11331.1|11333.5|11332.6|11334.3|11333.4|11331.7|11330.8|278
1640333100000|2021-12-24 08:05:00|11333|11332.1|11333.2|11332.3|11333.6|11332.7|11332.8|11331.9|181
1640333400000|2021-12-24 08:10:00|11333.1|11332.2|11332.3|11331.4|11334.1|11333.2|11331.6|11330.7|361
1640333700000|2021-12-24 08:15:00|11332.4|11331.5|11334|11333.1|11335.2|11334.3|11332.1|11331.2|557
1640334000000|2021-12-24 08:20:00|11334.1|11333.2|11334|11333.1|11335.2|11334.3|11332.8|11331.9|387
1640334300000|2021-12-24 08:25:00|11334.1|11333.2|11335.6|11334.7|11336.6|11335.7|11334|11333.1|444
1640334600000|2021-12-24 08:30:00|11335.7|11334.8|11337.3|11336.4|11337.5|11336.6|11335.5|11334.6|307
1640334900000|2021-12-24 08:35:00|11337.2|11336.3|11338.9|11338|11340|11339.1|11337|11336.1|506
1640335200000|2021-12-24 08:40:00|11339|11338.1|11340|11339.1|11340.4|11339.5|11338.8|11337.9|313
1640335500000|2021-12-24 08:45:00|11339.9|11339|11338.8|11337.9|11341.9|11341|11336.8|11335.9|466
1640335800000|2021-12-24 08:50:00|11338.9|11338|11336.5|11335.6|11339.1|11338.2|11335.5|11334.6|506
1640336100000|2021-12-24 08:55:00|11336.7|11335.8|11336.6|11335.7|11339|11338.1|11335.1|11334.2|551
1640336400000|2021-12-24 09:00:00|11336.7|11335.8|11337.6|11336.7|11338.1|11337.2|11336.2|11335.3|312
1640336700000|2021-12-24 09:05:00|11337.5|11336.6|11338.2|11337.3|11338.7|11337.8|11337.5|11336.6|219
1640337000000|2021-12-24 09:10:00|11338|11337.1|11338.5|11337.6|11339|11338.1|11337.6|11336.7|277
1640337300000|2021-12-24 09:15:00|11338.6|11337.7|11340.9|11340|11340.9|11340|11338.1|11337.2|372
1640337600000|2021-12-24 09:20:00|11340.6|11339.7|11341.1|11340.2|11342.3|11341.4|11339.8|11338.9|612
1640337900000|2021-12-24 09:25:00|11341.2|11340.3|11341|11340.1|11341.4|11340.5|11339.7|11338.8|340
1640338200000|2021-12-24 09:30:00|11341.1|11340.2|11341.7|11340.8|11341.8|11340.9|11340.5|11339.6|312
1640338500000|2021-12-24 09:35:00|11341.4|11340.5|11341.4|11340.5|11342|11341.1|11341|11340.1|253
1640338800000|2021-12-24 09:40:00|11341.5|11340.6|11341.5|11340.6|11341.9|11341|11340.9|11340|214
1640339100000|2021-12-24 09:45:00|11341.6|11340.7|11341.6|11340.7|11342|11341.1|11341.2|11340.3|248
1640339400000|2021-12-24 09:50:00|11341.5|11340.6|11341.3|11340.4|11341.7|11340.8|11340.9|11340|201
1640339700000|2021-12-24 09:55:00|11341.4|11340.5|11340.8|11339.9|11341.4|11340.5|11340.5|11339.6|241
1640340000000|2021-12-24 10:00:00|11341.1|11340.2|11343.7|11342.8|11344.2|11343.3|11340.7|11339.8|301
1640340300000|2021-12-24 10:05:00|11343.3|11342.4|11343.5|11342.6|11344.2|11343.3|11341.9|11341|565
1640340600000|2021-12-24 10:10:00|11343.7|11342.8|11343|11342.1|11343.7|11342.8|11341.6|11340.7|349
1640340900000|2021-12-24 10:15:00|11343.1|11342.2|11342.3|11341.4|11343.4|11342.5|11342.3|11341.4|186
1640341200000|2021-12-24 10:20:00|11342.4|11341.5|11340.5|11339.6|11342.5|11341.6|11340|11339.1|285
1640341500000|2021-12-24 10:25:00|11340.1|11339.2|11339.9|11339|11341.4|11340.5|11338.1|11337.2|698
1640341800000|2021-12-24 10:30:00|11340|11339.1|11337.8|11336.9|11340.1|11339.2|11337.6|11336.7|273
1640342100000|2021-12-24 10:35:00|11337.7|11336.8|11338.8|11337.9|11339.2|11338.3|11337|11336.1|345
1640342400000|2021-12-24 10:40:00|11338.6|11337.7|11337.4|11336.5|11338.7|11337.8|11336.7|11335.8|945
1640342700000|2021-12-24 10:45:00|11337.6|11336.7|11337.7|11336.8|11337.9|11337|11336.7|11335.8|708
1640343000000|2021-12-24 10:50:00|11337.6|11336.7|11337.8|11336.9|11338.3|11337.4|11336.1|11335.2|425
1640343300000|2021-12-24 10:55:00|11337.7|11336.8|11341.8|11340.9|11342.2|11341.3|11337.4|11336.5|438
1640343600000|2021-12-24 11:00:00|11341.9|11341|11340.1|11339.2|11342|11341.1|11339.8|11338.9|504
1640343900000|2021-12-24 11:05:00|11340.4|11339.5|11338.6|11337.7|11340.5|11339.6|11338.3|11337.4|214
1640344200000|2021-12-24 11:10:00|11338.7|11337.8|11338.6|11337.7|11339.1|11338.2|11337.5|11336.6|253
1640344500000|2021-12-24 11:15:00|11338.7|11337.8|11337.5|11336.6|11338.9|11338|11337.1|11336.2|325
1640344800000|2021-12-24 11:20:00|11337.1|11336.2|11336.7|11335.8|11337.5|11336.6|11336.3|11335.4|164
1640345100000|2021-12-24 11:25:00|11336.6|11335.7|11336.5|11335.6|11336.9|11336|11335.2|11334.3|418
1640345400000|2021-12-24 11:30:00|11336.4|11335.5|11337.3|11336.4|11337.6|11336.7|11336.1|11335.2|266
1640345700000|2021-12-24 11:35:00|11337.2|11336.3|11336.8|11335.9|11337.9|11337|11335.9|11335|235
1640346000000|2021-12-24 11:40:00|11336.6|11335.7|11336|11335.1|11337|11336.1|11335.4|11334.5|725
1640346300000|2021-12-24 11:45:00|11335.6|11334.7|11335.5|11334.6|11336.4|11335.5|11334.3|11333.4|941
1640346600000|2021-12-24 11:50:00|11335.1|11334.2|11330.7|11329.8|11335.6|11334.7|11330.4|11329.5|957
1640346900000|2021-12-24 11:55:00|11330.8|11329.9|11327.9|11327|11331.5|11330.6|11326.5|11325.1|1393
1640347200000|2021-12-24 12:00:00|11327.6|11326.7|11328.8|11327.9|11329|11328.1|11327.4|11326.5|589
1640347500000|2021-12-24 12:05:00|11328.7|11327.8|11328.4|11327.5|11329|11328.1|11327.9|11327|364
1640347800000|2021-12-24 12:10:00|11328.2|11327.3|11329.9|11329|11330.1|11329.2|11328|11327.1|287
1640348100000|2021-12-24 12:15:00|11329.8|11328.9|11332.2|11331.3|11332.9|11332|11329.7|11328.8|531
1640348400000|2021-12-24 12:20:00|11332.1|11331.2|11329.7|11328.8|11332.8|11331.9|11329.2|11328.3|457
1640348700000|2021-12-24 12:25:00|11329.2|11328.3|11327.9|11327|11329.8|11328.9|11327.9|11327|355
1640349000000|2021-12-24 12:30:00|11328|11327.1|11328.9|11328|11329.2|11328.3|11327.9|11327|325
1640349300000|2021-12-24 12:35:00|11328.7|11327.8|11327.8|11326.9|11329.9|11329|11327.6|11326.7|338
1640349600000|2021-12-24 12:40:00|11327.9|11327|11327|11326.1|11328|11327.1|11325.8|11324.9|262
1640349900000|2021-12-24 12:45:00|11326.9|11326|11326.6|11325.7|11327.5|11326.6|11325.8|11324.9|193
1640350200000|2021-12-24 12:50:00|11326.7|11325.8|11326.4|11325.5|11327|11326.1|11326|11325.1|210
1640350500000|2021-12-24 12:55:00|11326.5|11325.6|11321.9|11321|11327|11326.1|11313.8|11311.4|1589
1640350800000|2021-12-24 13:00:00|11321.8|11320.9|11319.7|11318.8|11324.1|11321.7|11317.2|11314.8|1367
1640351100000|2021-12-24 13:05:00|11319.6|11318.7|11317.7|11316.8|11320.7|11318.7|11316.1|11314.1|933
1640351400000|2021-12-24 13:10:00|11317.6|11316.7|11317.5|11316.6|11320.6|11317.9|11316.7|11312.3|646
1640351700000|2021-12-24 13:15:00|11317.7|11316.8|11318.1|11317.2|11321.1|11318.8|11316.5|11315.5|763
1640352000000|2021-12-24 13:20:00|11318.3|11317.4|11319.7|11318.8|11321.6|11320.5|11317.3|11315|820
1640352300000|2021-12-24 13:25:00|11319.8|11318.9|11317.5|11316.6|11321.4|11320.5|11317|11314.5|728
1640352600000|2021-12-24 13:30:00|11317.3|11316.4|11319|11318.1|11319.4|11318.5|11316.5|11314.4|373
1640352900000|2021-12-24 13:35:00|11319.1|11318.2|11323.2|11322.3|11336.3|11333.2|11318.6|11317.7|1421
1640353200000|2021-12-24 13:40:00|11323.3|11322.4|11324.6|11323.7|11325.6|11324|11322.2|11320.2|681
1640353500000|2021-12-24 13:45:00|11324.7|11323.8|11325|11324.1|11328|11325.9|11324.1|11322.3|752
1640353800000|2021-12-24 13:50:00|11324.9|11324|11325.2|11324.3|11325.8|11324.9|11324.7|11323.8|328
1640354100000|2021-12-24 13:55:00|11325.1|11324.2|11321.9|11321|11325.3|11324.4|11321.3|11320.4|638
1640354400000|2021-12-24 14:00:00|11321.8|11320.9|11321.3|11320.4|11322.4|11321.5|11321.1|11320.2|323
1640354700000|2021-12-24 14:05:00|11321.2|11320.3|11321.1|11320.2|11321.6|11320.7|11320.7|11319.8|374
1640355000000|2021-12-24 14:10:00|11321|11320.1|11320.1|11319.2|11321.7|11320.8|11319.8|11318.9|584
1640355300000|2021-12-24 14:15:00|11320.2|11319.3|11319.7|11318.8|11320.5|11319.6|11319.5|11318.6|396
1640355600000|2021-12-24 14:20:00|11319.8|11318.9|11319.7|11318.8|11320.3|11319.4|11319.3|11318.4|402
1640355900000|2021-12-24 14:25:00|11319.6|11318.7|11320.8|11319.9|11321|11320.1|11319.2|11318.3|356
1640356200000|2021-12-24 14:30:00|11321|11320.1|11321.4|11320.5|11322.3|11321.4|11320.3|11319.4|445
1640356500000|2021-12-24 14:35:00|11321.3|11320.4|11321.7|11320.8|11321.9|11321|11320.4|11319.5|383
1640356800000|2021-12-24 14:40:00|11321.6|11320.7|11320.7|11319.8|11322.2|11321.3|11320.6|11319.7|446
1640357100000|2021-12-24 14:45:00|11320.8|11319.9|11321.2|11320.3|11321.8|11320.9|11320.4|11319.5|652
1640357400000|2021-12-24 14:50:00|11321.3|11320.4|11322.8|11321.9|11323|11322.1|11321.1|11320.2|426
1640357700000|2021-12-24 14:55:00|11322.9|11322|11325.7|11324.8|11330|11327.6|11322.3|11321.1|804
1640358000000|2021-12-24 15:00:00|11325.8|11324.9|11325.2|11324.3|11328.5|11325.4|11324.1|11320.9|1571
1640358300000|2021-12-24 15:05:00|11325.4|11324.5|11324.5|11323.6|11327.5|11324.7|11321.9|11316.9|1888
1640358600000|2021-12-24 15:10:00|11324.4|11323.5|11325.6|11321.6|11327.9|11324.7|11323.2|11319.7|2053
1640358900000|2021-12-24 15:15:00|11325.3|11321.8|11322.1|11321.2|11327.1|11324.8|11320.1|11318|1542
1640359200000|2021-12-24 15:20:00|11322|11321.1|11321.1|11320.2|11324|11321.6|11320.9|11319|1150
1640359500000|2021-12-24 15:25:00|11321.2|11320.3|11319.8|11318.9|11321.6|11320.7|11318.9|11317.5|814
1640359800000|2021-12-24 15:30:00|11319.4|11318.5|11317|11316.1|11319.7|11318.7|11316.1|11314.2|795
1640360100000|2021-12-24 15:35:00|11316.6|11315.7|11318|11317.1|11319.2|11317.6|11316|11315.1|773
1640360400000|2021-12-24 15:40:00|11317.8|11316.9|11317.7|11316.8|11320|11318|11317.2|11315.3|1355
1640360700000|2021-12-24 15:45:00|11317.9|11317|11318.4|11317.5|11320.6|11318.2|11317.2|11315.4|646
1640361000000|2021-12-24 15:50:00|11318.2|11317.3|11317.9|11317|11320.6|11319.2|11317.8|11315.4|359
1640361300000|2021-12-24 15:55:00|11317.8|11316.9|11307.9|11307|11319.6|11318.2|11307.4|11304.5|1335
1640361600000|2021-12-24 16:00:00|11308.1|11307.2|11309.9|11309|11311.9|11310.9|11307.2|11305.7|805
1640361900000|2021-12-24 16:05:00|11310.1|11309.2|11309|11308.1|11310.4|11309.5|11308.5|11307.6|348
1640362200000|2021-12-24 16:10:00|11308.9|11305.5|11309.5|11308.6|11310.8|11308.9|11307.8|11305.5|161
1640362500000|2021-12-24 16:15:00|11309.7|11308.8|11308.4|11307.5|11311.4|11309.5|11307.7|11306.8|472
1640362800000|2021-12-24 16:20:00|11308.5|11307.6|11311.1|11310.2|11314.8|11311.8|11308|11307.1|805
1640363100000|2021-12-24 16:25:00|11311.4|11310.5|11313.8|11310.2|11314.9|11312.2|11310.7|11306.2|1434
1640363400000|2021-12-24 16:30:00|11311.8|11310.9|11312.2|11311.3|11316.5|11312.7|11311.6|11307|1847
1640363700000|2021-12-24 16:35:00|11313.5|11310.1|11312.2|11311.3|11316.8|11312.7|11311.7|11307.5|1143
1640364000000|2021-12-24 16:40:00|11312.1|11311.2|11313.9|11310.3|11316.7|11312|11311.8|11307.7|1942
1640364300000|2021-12-24 16:45:00|11313.8|11310.4|11314|11313.1|11315.9|11313.9|11312.6|11309.2|637
1640364600000|2021-12-24 16:50:00|11313.8|11310.1|11311.9|11311|11316.2|11312.2|11310.9|11308.1|1456
1640364900000|2021-12-24 16:55:00|11312|11311.1|11311.8|11310.9|11315.6|11312.6|11310.7|11308.2|1376
1640365200000|2021-12-24 17:00:00|11311.9|11311|11310.9|11310|11315.6|11312.3|11310.1|11307|1401
1640365500000|2021-12-24 17:05:00|11311|11310.1|11311.1|11310.2|11315.2|11311.7|11310.5|11306.5|1328
1640365800000|2021-12-24 17:10:00|11311.3|11310.4|11310.9|11310|11314.8|11311.8|11309.6|11306.2|849
1640366100000|2021-12-24 17:15:00|11310.8|11309.9|11314.5|11311.1|11317.3|11314.1|11309.8|11305.8|1159
1640366400000|2021-12-24 17:20:00|11314.7|11310.8|11311.6|11310.7|11317.5|11312.8|11311.5|11307.7|1309
1640366700000|2021-12-24 17:25:00|11311.8|11310.9|11314.1|11309.6|11315.8|11312.7|11310.5|11307|1027
1640367000000|2021-12-24 17:30:00|11314.5|11309.7|11312.1|11308.5|11315.9|11312|11310|11306|778
1640367300000|2021-12-24 17:35:00|11313.2|11308.1|11311|11310.1|11314.8|11311.3|11310.2|11306.3|835
1640367600000|2021-12-24 17:40:00|11310.8|11309.9|11311.6|11310.7|11314.6|11311.1|11310.5|11307.6|500
1640367900000|2021-12-24 17:45:00|11314.2|11310|11311.3|11310.4|11314.2|11311.3|11311|11308.2|502
1640368200000|2021-12-24 17:50:00|11312.1|11311.2|11311.9|11311|11314.4|11311.6|11310.6|11306.7|568
1640368500000|2021-12-24 17:55:00|11311.8|11310.9|11318.6|11313.6|11320.1|11315|11311.1|11308|442
1640368800000|2021-12-24 18:00:00|11318.7|11313.5|11319.5|11312.9|11320.9|11315.7|11316.6|11311.8|652
1640369100000|2021-12-24 18:05:00|11321.3|11314.8|11317.8|11313.8|11321.3|11316.3|11315.8|11311.8|572
1640369400000|2021-12-24 18:10:00|11318|11313.9|11316.6|11315.7|11321.2|11316|11315.7|11312.2|226
1640369700000|2021-12-24 18:15:00|11316.5|11315.6|11316.3|11312.7|11319.3|11316.1|11314.3|11311.6|436
1640370000000|2021-12-24 18:20:00|11316.4|11312.8|11316.2|11309.2|11319.2|11312.8|11310.7|11306|735
1640370300000|2021-12-24 18:25:00|11315.8|11308.8|11315.6|11308.6|11317.5|11310.5|11313.5|11306.7|817
1640370600000|2021-12-24 18:30:00|11315.5|11308.5|11316.8|11309.8|11320.3|11313.3|11310.5|11305.9|647
1640370900000|2021-12-24 18:35:00|11317.9|11311.8|11320.2|11313.2|11327.8|11320.8|11314.9|11307.9|700
1640371200000|2021-12-24 18:40:00|11321.2|11314.2|11325.1|11318.1|11327.2|11320.2|11318.8|11311.8|806
1640371500000|2021-12-24 18:45:00|11325.3|11318.3|11327.2|11320.2|11333.3|11326.3|11319.7|11312.7|1562
1640371800000|2021-12-24 18:50:00|11327|11320|11326.2|11319.2|11329.1|11322.1|11320.9|11313.9|805
1640372100000|2021-12-24 18:55:00|11326.1|11319.1|11326|11319|11329.4|11322.4|11320.5|11315.2|1043
1640372400000|2021-12-24 19:00:00|11325.1|11318.1|11325.7|11318.7|11330.3|11323.3|11317.5|11310.5|691
1640372700000|2021-12-24 19:05:00|11322.2|11315.2|11321.7|11314.7|11332.7|11325.7|11318|11311|1007
1640373000000|2021-12-24 19:10:00|11321.6|11314.6|11322.4|11315.4|11323.9|11316.9|11320.1|11313.1|1113
1640373300000|2021-12-24 19:15:00|11322.2|11315.2|11318.1|11311.1|11324.8|11317.8|11316.5|11309.5|1389
1640373600000|2021-12-24 19:20:00|11318.2|11311.2|11320|11313|11323.5|11316.5|11316.9|11309.9|878
1640373900000|2021-12-24 19:25:00|11319.6|11312.6|11325|11318|11326.2|11319.2|11318|11311|514
1640374200000|2021-12-24 19:30:00|11322.6|11315.6|11315|11308|11325.8|11318.8|11313.4|11306.4|236
1640374500000|2021-12-24 19:35:00|11316.6|11309.6|11324.8|11317.8|11326.2|11319.2|11313.5|11306.5|401
1640374800000|2021-12-24 19:40:00|11320.8|11313.8|11319.5|11312.5|11326.1|11319.1|11317.1|11310.1|148
1640375100000|2021-12-24 19:45:00|11318.4|11311.4|11315.5|11308.5|11327.4|11320.4|11310|11303|314
1640375400000|2021-12-24 19:50:00|11315.6|11308.6|11313.6|11308.3|11316.3|11309.6|11312.8|11305.8|585
1640375700000|2021-12-24 19:55:00|11313.3|11308.2|11314.3|11308.5|11314.9|11309.4|11313|11307.1|367
1640376000000|2021-12-24 20:00:00|11314.4|11308.4|11315|11308|11318.2|11311.7|11307|11304.4|280
1640376300000|2021-12-24 20:05:00|11312.5|11305.5|11309.3|11305.4|11315.1|11308.5|11306.9|11300.6|506
1640376600000|2021-12-24 20:10:00|11309.4|11305.6|11310.1|11305.9|11310.8|11306.3|11309|11302.8|289
1640376900000|2021-12-24 20:15:00|11310.2|11305.8|11305.1|11304.2|11313.3|11307|11304.7|11299.9|554
1640377200000|2021-12-24 20:20:00|11305.2|11304.3|11311.5|11304.5|11313.7|11306.7|11304.2|11300.6|547
1640377500000|2021-12-24 20:25:00|11311.3|11304.3|11313.4|11306.4|11321.4|11314.4|11309.2|11302.2|606
1640377800000|2021-12-24 20:30:00|11313.2|11306.2|11315.4|11308.4|11320|11313|11310.3|11303.3|1600
1640378100000|2021-12-24 20:35:00|11313.7|11306.7|11319.2|11312.2|11320.2|11313.2|11313.2|11306.2|1600
1640378400000|2021-12-24 20:40:00|11319.6|11312.6|11313.2|11306.2|11320.4|11313.4|11310.5|11303.5|907
1640378700000|2021-12-24 20:45:00|11313.1|11306.1|11314.6|11307.6|11316.7|11309.7|11311.5|11304.5|799
1640379000000|2021-12-24 20:50:00|11314.9|11307.9|11316.5|11309.5|11322.4|11315.4|11312.6|11305.6|962
1640379300000|2021-12-24 20:55:00|11316.7|11309.7|11318.5|11311.5|11327.8|11320.8|11314.2|11307.2|1229
1640379600000|2021-12-24 21:00:00|11319.7|11312.7|11320.9|11313.9|11324.8|11317.8|11319.4|11312.4|1098
1640379900000|2021-12-24 21:05:00|11321.3|11314.3|11322.2|11315.2|11325.5|11318.5|11319.5|11312.5|671
1640380200000|2021-12-24 21:10:00|11323.3|11316.3|11322.4|11315.4|11328.4|11321.4|11310.9|11303.9|624
1640380500000|2021-12-24 21:15:00|11321.8|11314.8|11324.1|11317.1|11331|11324|11321|11314|749
1640380800000|2021-12-24 21:20:00|11321.3|11314.3|11323.4|11316.4|11327.2|11320.2|11321.3|11314.3|568
1640381100000|2021-12-24 21:25:00|11323.3|11316.3|11322.7|11315.7|11327.3|11320.3|11321.7|11314.7|567
1640381400000|2021-12-24 21:30:00|11322.5|11315.5|11329.2|11322.2|11336.8|11329.8|11321.9|11314.9|981
1640381700000|2021-12-24 21:35:00|11329.3|11322.3|11325|11318.7|11331.2|11324.2|11324.5|11317.7|808
1640382000000|2021-12-24 21:40:00|11325.8|11318.8|11326.5|11319.5|11329.9|11322.9|11321.8|11314.8|1007
1640382300000|2021-12-24 21:45:00|11326.3|11319.3|11327.8|11320.8|11330.7|11323.7|11322.9|11315.9|680
1640382600000|2021-12-24 21:50:00|11327.1|11320.1|11321.3|11314.3|11330.4|11323.4|11307.7|11300.7|734
1640382900000|2021-12-24 21:55:00|11323.4|11316.4|11321.4|11314.4|11328.9|11321.9|11308.8|11301.8|275
1640552400000|2021-12-26 21:00:00|11326|11313|11325.8|11312.8|11326|11313|11311.8|11298.8|26
1640552700000|2021-12-26 21:05:00|11315.4|11302.4|11315.4|11302.4|11315.4|11302.4|11315.4|11302.4|1
1640553000000|2021-12-26 21:10:00|11325.8|11312.8|11325.8|11312.8|11325.8|11312.8|11315.4|11302.4|3
1640553300000|2021-12-26 21:15:00|11328.3|11315.3|11328.3|11315.3|11328.3|11315.3|11313.8|11300.8|20
1640553600000|2021-12-26 21:20:00|11325.1|11312.1|11325.1|11312.1|11325.1|11312.1|11325.1|11312.1|1
1640553900000|2021-12-26 21:25:00|11328.3|11315.3|11328.3|11315.3|11328.3|11315.3|11313.7|11300.7|8
1640554200000|2021-12-26 21:30:00|11313.7|11300.7|11313.7|11300.7|11328.3|11315.3|11313.7|11300.7|9
1640554500000|2021-12-26 21:35:00|11328.3|11315.3|11328.3|11315.3|11328.3|11315.3|11328|11315|3
1640554800000|2021-12-26 21:40:00|11326|11313|11326|11313|11326|11313|11326|11313|1
1640555100000|2021-12-26 21:45:00|11325.1|11312.1|11325.1|11312.1|11325.1|11312.1|11325.1|11312.1|1
1640555400000|2021-12-26 21:50:00|11326|11313|11326|11313|11326|11313|11313.7|11300.7|13
1640555700000|2021-12-26 21:55:00|11313.7|11300.7|11323.5|11310.5|11326|11313|11313.7|11300.7|14
1640556000000|2021-12-26 22:00:00|11323.4|11310.4|11321.8|11314.8|11326.1|11314.8|11310.7|11300.7|33
1640556300000|2021-12-26 22:05:00|11322|11315|11321.6|11314.6|11322.3|11315.3|11305.6|11298.6|103
1640556600000|2021-12-26 22:10:00|11320.8|11313.8|11311.5|11304.5|11322.3|11315.3|11311.5|11304.5|78
1640556900000|2021-12-26 22:15:00|11320.1|11313.1|11319.2|11312.2|11322.7|11315.7|11311.5|11304.5|80
1640557200000|2021-12-26 22:20:00|11318.4|11311.4|11321.9|11314.9|11323.5|11316.5|11311.5|11304.5|172
1640557500000|2021-12-26 22:25:00|11322|11315|11312.2|11305.2|11323.9|11316.9|11309.2|11302.2|296
1640557800000|2021-12-26 22:30:00|11312.9|11305.9|11316|11309|11319.8|11312.8|11311.3|11304.3|300
1640558100000|2021-12-26 22:35:00|11315.4|11308.4|11318.1|11311.1|11320.5|11313.5|11313.6|11306.6|369
1640558400000|2021-12-26 22:40:00|11318.5|11311.5|11318.3|11311.3|11321.5|11314.5|11315.7|11308.7|269
1640558700000|2021-12-26 22:45:00|11318.5|11311.5|11318.9|11311.9|11321.4|11314.4|11316.4|11309.4|219
1640559000000|2021-12-26 22:50:00|11316.9|11309.9|11317.7|11310.7|11320.2|11313.2|11315.3|11308.3|178
1640559300000|2021-12-26 22:55:00|11317.8|11310.8|11315.5|11308.5|11321.8|11314.8|11312|11305|348
1640559600000|2021-12-26 23:00:00|11315.8|11308.8|11322|11318.7|11326.8|11319.8|11311.9|11304.9|700
1640559900000|2021-12-26 23:05:00|11322.1|11318.8|11321.6|11320|11323.3|11320.9|11321.1|11318.7|272
1640560200000|2021-12-26 23:10:00|11321.8|11319.8|11323.9|11322.7|11324.6|11322.7|11321.1|11319.4|318
1640560500000|2021-12-26 23:15:00|11324|11322.6|11324.1|11322.9|11324.6|11323.1|11323.3|11321.7|282
1640560800000|2021-12-26 23:20:00|11324.2|11322.8|11323.9|11322.6|11325.3|11323.9|11323.9|11322.4|449
1640561100000|2021-12-26 23:25:00|11323.8|11322.3|11326.5|11325.6|11326.6|11325.6|11323.6|11322.3|424
1640561400000|2021-12-26 23:30:00|11326.4|11325.5|11324.2|11323|11326.9|11325.7|11323.6|11322.6|344
1640561700000|2021-12-26 23:35:00|11324.1|11323.1|11324.4|11323.5|11325|11323.7|11323.5|11322.5|292
1640562000000|2021-12-26 23:40:00|11324.2|11323.3|11323.9|11323|11325.1|11323.9|11323.7|11322.7|200
1640562300000|2021-12-26 23:45:00|11324.2|11322.8|11324.3|11323.4|11324.8|11323.9|11323.8|11322.7|176
1640562600000|2021-12-26 23:50:00|11324.4|11323.5|11324.2|11323.3|11324.9|11323.8|11323.7|11322.6|136
1640562900000|2021-12-26 23:55:00|11324|11323.1|11323.8|11322.9|11324.3|11323.3|11323.6|11322.7|78
1640563200000|2021-12-27 00:00:00|11323.6|11322.7|11323.4|11322.5|11324|11323.1|11322.2|11321.3|183
1640563500000|2021-12-27 00:05:00|11323.3|11322.4|11320.8|11319.9|11323.5|11322.6|11320.6|11319.7|195
1640563800000|2021-12-27 00:10:00|11320.7|11319.8|11317.3|11316.4|11320.7|11319.8|11317.1|11316.1|223
1640564100000|2021-12-27 00:15:00|11317.2|11316.3|11318.7|11317.8|11319.1|11318|11317|11316|160
1640564400000|2021-12-27 00:20:00|11318.6|11317.7|11321.4|11320.5|11321.5|11320.6|11318.6|11317.7|162
1640564700000|2021-12-27 00:25:00|11321.6|11320.7|11321.6|11320.7|11321.8|11320.9|11321.1|11320.2|88
1640565000000|2021-12-27 00:30:00|11321.7|11320.8|11321.8|11320.9|11322.5|11321.6|11321.7|11320.8|106
1640565300000|2021-12-27 00:35:00|11321.7|11320.8|11320.9|11320|11321.9|11321|11320|11319.2|97
1640565600000|2021-12-27 00:40:00|11321|11320.1|11320.3|11319.4|11321.2|11320.3|11319.8|11318.9|134
1640565900000|2021-12-27 00:45:00|11320.2|11319.3|11317.3|11316.4|11320.5|11319.6|11316.8|11315.9|217
1640566200000|2021-12-27 00:50:00|11317.4|11316.5|11314.5|11313.1|11320.1|11319.2|11314|11313.1|307
1640566500000|2021-12-27 00:55:00|11314.3|11313.2|11318.6|11317.7|11320.1|11319.2|11314.3|11313.2|300
1640566800000|2021-12-27 01:00:00|11318.4|11317.5|11318.8|11317.9|11319.3|11318.4|11316.9|11316|233
1640567100000|2021-12-27 01:05:00|11319|11318.1|11320.8|11319.9|11321.2|11320.3|11319|11318.1|174
1640567400000|2021-12-27 01:10:00|11320.9|11320|11320.9|11320|11321.3|11320.4|11319.5|11318.8|191
1640567700000|2021-12-27 01:15:00|11321.1|11320.2|11321|11320.4|11322|11321.1|11320.7|11319.8|188
1640568000000|2021-12-27 01:20:00|11321.1|11320.5|11323.1|11322.2|11323.2|11322.3|11319|11318.3|193
1640568300000|2021-12-27 01:25:00|11323|11322.1|11323.2|11322.3|11323.3|11322.7|11321.8|11320.9|185
1640568600000|2021-12-27 01:30:00|11323.1|11322.2|11320.5|11319.6|11323.3|11322.4|11320.1|11319.2|239
1640568900000|2021-12-27 01:35:00|11320.6|11319.7|11319.8|11318.9|11320.7|11319.9|11318.7|11317.8|193
1640569200000|2021-12-27 01:40:00|11319.9|11319|11320.8|11319.9|11320.8|11319.9|11319.1|11318.2|172
1640569500000|2021-12-27 01:45:00|11320.7|11319.8|11319.3|11318.4|11321.8|11320.9|11319|11318.1|178
1640569800000|2021-12-27 01:50:00|11319.4|11318.5|11319.8|11318.9|11319.9|11319|11318.5|11317.6|165
1640570100000|2021-12-27 01:55:00|11319.7|11318.8|11318.7|11317.8|11319.8|11319|11317.9|11317.2|197
1640570400000|2021-12-27 02:00:00|11318.8|11317.9|11317.6|11316.7|11319.3|11318.6|11317.4|11316.6|216
1640570700000|2021-12-27 02:05:00|11317.7|11316.8|11317.7|11316.8|11317.9|11317.1|11316.9|11316.3|124
1640571000000|2021-12-27 02:10:00|11317.8|11316.9|11319.7|11318.8|11319.8|11318.9|11317.4|11316.5|186
1640571300000|2021-12-27 02:15:00|11319.8|11318.9|11318.1|11317.2|11319.8|11318.9|11317.6|11316.7|118
1640571600000|2021-12-27 02:20:00|11318|11317.1|11317.8|11316.9|11318.2|11317.3|11317.5|11316.6|107
1640571900000|2021-12-27 02:25:00|11317.7|11316.8|11318.6|11317.7|11319.2|11318.3|11317.7|11316.8|118
1640572200000|2021-12-27 02:30:00|11318.5|11317.9|11320.1|11319.2|11320.2|11319.3|11318.5|11317.7|197
1640572500000|2021-12-27 02:35:00|11320|11319.1|11319.4|11318.5|11320.1|11319.2|11318.4|11317.7|135
1640572800000|2021-12-27 02:40:00|11319.5|11318.6|11320|11319.1|11320.1|11319.3|11319.1|11318.2|127
1640573100000|2021-12-27 02:45:00|11319.9|11319|11319.9|11319|11320.5|11319.6|11318.9|11318.2|164
1640573400000|2021-12-27 02:50:00|11319.8|11318.9|11319.3|11318.4|11319.9|11319|11318.8|11318.1|193
1640573700000|2021-12-27 02:55:00|11319.4|11318.5|11319.2|11318.6|11320.3|11319.5|11319|11318.1|279
1640574000000|2021-12-27 03:00:00|11319.3|11318.7|11320.1|11319.2|11320.3|11319.5|11318.9|11318.1|158
1640574300000|2021-12-27 03:05:00|11320.2|11319.3|11319.1|11318.2|11320.2|11319.4|11319|11318.2|130
1640574600000|2021-12-27 03:10:00|11318.9|11318.3|11320.2|11319.3|11320.2|11319.3|11318.9|11318.1|80
1640574900000|2021-12-27 03:15:00|11320.1|11319.2|11319.8|11318.9|11320.2|11319.3|11319.5|11318.6|85
1640575200000|2021-12-27 03:20:00|11319.9|11319|11319.6|11318.7|11319.9|11319|11318.9|11318.2|107
1640575500000|2021-12-27 03:25:00|11319.7|11318.8|11321.6|11321|11321.8|11321.1|11319|11318.3|134
1640575800000|2021-12-27 03:30:00|11321.8|11320.9|11323|11322.1|11323.3|11322.4|11321.5|11320.6|130
1640576100000|2021-12-27 03:35:00|11323.1|11322.2|11323|11322.1|11323.1|11322.2|11322.6|11321.8|71
1640576400000|2021-12-27 03:40:00|11322.9|11322|11321.7|11320.8|11323|11322.1|11321.6|11320.7|118
1640576700000|2021-12-27 03:45:00|11321.8|11320.9|11322.5|11321.6|11322.8|11321.9|11321.7|11320.8|95
1640577000000|2021-12-27 03:50:00|11322.4|11321.5|11323.2|11322.3|11323.6|11322.7|11322.4|11321.5|102
1640577300000|2021-12-27 03:55:00|11323.3|11322.4|11324.3|11323.4|11324.3|11323.5|11323.2|11322.3|142
1640577600000|2021-12-27 04:00:00|11324.4|11323.5|11325.3|11324.4|11325.4|11324.6|11324.2|11323.3|79
1640577900000|2021-12-27 04:05:00|11325.4|11324.5|11324.8|11323.9|11325.4|11324.5|11324.5|11323.6|87
1640578200000|2021-12-27 04:10:00|11324.7|11323.8|11323.8|11322.9|11325|11324.1|11323.8|11322.9|103
1640578500000|2021-12-27 04:15:00|11323.7|11322.8|11324.3|11323.4|11324.6|11323.9|11323.5|11322.7|167
1640578800000|2021-12-27 04:20:00|11324.2|11323.6|11323.8|11322.9|11324.4|11323.6|11323.7|11322.9|85
1640579100000|2021-12-27 04:25:00|11323.7|11322.8|11323.4|11322.8|11324|11323.1|11323.4|11322.5|78
1640579400000|2021-12-27 04:30:00|11323.6|11322.7|11322.3|11321.7|11323.6|11322.8|11322.2|11321.5|143
1640579700000|2021-12-27 04:35:00|11322.2|11321.6|11319.8|11319.2|11322.9|11322.1|11319.8|11319|116
1640580000000|2021-12-27 04:40:00|11319.7|11319.1|11319.6|11319|11320.4|11319.6|11319.2|11318.3|154
1640580300000|2021-12-27 04:45:00|11319.7|11318.8|11318.5|11317.9|11320.2|11319.3|11318.4|11317.7|101
1640580600000|2021-12-27 04:50:00|11318.6|11317.6|11319.3|11318.4|11319.6|11318.8|11318.6|11317.6|102
1640580900000|2021-12-27 04:55:00|11319.2|11318.3|11319.2|11318.3|11319.5|11318.6|11318.5|11317.8|139
1640581200000|2021-12-27 05:00:00|11319.1|11318.2|11319.2|11318.3|11319.3|11318.6|11319|11318.1|80
1640581500000|2021-12-27 05:05:00|11319.3|11318.4|11318.6|11318|11319.3|11318.6|11318.4|11317.7|122
1640581800000|2021-12-27 05:10:00|11318.7|11317.8|11318.7|11317.8|11319.4|11318.7|11317.9|11317|127
1640582100000|2021-12-27 05:15:00|11318.6|11317.7|11318.1|11317.2|11318.7|11317.8|11317.8|11316.9|131
1640582400000|2021-12-27 05:20:00|11318.2|11317.3|11317.3|11316.7|11318.4|11317.7|11317.2|11316.4|104
1640582700000|2021-12-27 05:25:00|11317.2|11316.6|11318.2|11317.3|11318.3|11317.4|11317.2|11316.4|73
1640583000000|2021-12-27 05:30:00|11317.9|11317|11318.1|11317.2|11318.1|11317.3|11317|11316.1|156
1640583300000|2021-12-27 05:35:00|11318|11317.1|11317.1|11316.2|11318.1|11317.2|11316.8|11315.9|102
1640583600000|2021-12-27 05:40:00|11316.8|11315.9|11315.9|11315|11316.8|11315.9|11315.7|11314.8|108
1640583900000|2021-12-27 05:45:00|11315.7|11314.8|11316.4|11315.5|11316.7|11315.8|11315.4|11314.6|112
1640584200000|2021-12-27 05:50:00|11316.5|11315.6|11315.4|11314.5|11316.5|11315.6|11314.9|11314|162
1640584500000|2021-12-27 05:55:00|11315.1|11314.2|11315.7|11314.8|11315.8|11315|11314.5|11313.7|266
1640584800000|2021-12-27 06:00:00|11315.3|11314.4|11315.2|11314.3|11316.2|11315.3|11315.2|11314.3|148
1640585100000|2021-12-27 06:05:00|11315|11314.4|11315.1|11314.2|11315.7|11314.8|11314.4|11313.6|145
1640585400000|2021-12-27 06:10:00|11315|11314.1|11315|11314.1|11315.1|11314.2|11314.1|11313.2|104
1640585700000|2021-12-27 06:15:00|11314.7|11313.8|11314|11313.1|11314.9|11314|11313.8|11312.9|78
1640586000000|2021-12-27 06:20:00|11313.9|11313|11314.9|11314|11316|11315.1|11313.5|11312.7|185
1640586300000|2021-12-27 06:25:00|11315|11314.1|11315.1|11314.2|11316.1|11315.2|11314.1|11313.2|148
1640586600000|2021-12-27 06:30:00|11315|11314.1|11317.5|11316.6|11317.5|11316.8|11315|11314.1|179
1640586900000|2021-12-27 06:35:00|11317.6|11316.7|11318.9|11318|11320.1|11319.2|11316.9|11316|199
1640587200000|2021-12-27 06:40:00|11319|11318.1|11320.3|11319.4|11320.8|11319.9|11318.9|11318|129
1640587500000|2021-12-27 06:45:00|11320.4|11319.5|11319.5|11318.6|11320.4|11319.6|11319.2|11318.4|84
1640587800000|2021-12-27 06:50:00|11319.6|11318.7|11318.3|11317.4|11319.7|11318.8|11317.7|11316.9|119
1640588100000|2021-12-27 06:55:00|11318.2|11317.3|11317|11316.1|11318.2|11317.3|11316.7|11316|141
1640588400000|2021-12-27 07:00:00|11317.1|11316.2|11320|11319.1|11320.3|11319.4|11317|11316.1|222
1640588700000|2021-12-27 07:05:00|11320.1|11319.2|11318.8|11317.9|11320.3|11319.4|11318.6|11317.7|224
1640589000000|2021-12-27 07:10:00|11318.9|11318|11318.5|11317.6|11319|11318.2|11317.8|11317.2|155
1640589300000|2021-12-27 07:15:00|11318.4|11317.5|11318.4|11317.5|11318.9|11318.1|11318|11317.3|130
1640589600000|2021-12-27 07:20:00|11318.3|11317.4|11321|11320.1|11321|11320.1|11318.3|11317.4|239
1640589900000|2021-12-27 07:25:00|11321.1|11320.2|11322.8|11321.9|11322.9|11322|11320.1|11319.3|209
1640590200000|2021-12-27 07:30:00|11322.7|11321.8|11324.2|11323.3|11324.3|11323.4|11321.9|11321.1|271
1640590500000|2021-12-27 07:35:00|11324.1|11323.2|11325.8|11324.9|11326.7|11325.8|11323.7|11322.8|214
1640590800000|2021-12-27 07:40:00|11325.9|11325|11326.8|11325.9|11327.3|11326.4|11324.4|11323.5|190
1640591100000|2021-12-27 07:45:00|11326.9|11326|11327.4|11326.5|11328.3|11327.4|11326.6|11325.8|166
1640591400000|2021-12-27 07:50:00|11327.3|11326.4|11329.1|11328.2|11329.1|11328.2|11326.9|11326|149
1640591700000|2021-12-27 07:55:00|11329|11328.1|11330.3|11329.4|11331|11330.1|11328|11327.1|347
1640592000000|2021-12-27 08:00:00|11330.2|11329.3|11329.8|11328.9|11335|11334.1|11329.3|11328.4|449
1640592300000|2021-12-27 08:05:00|11329.9|11329|11324.7|11323.8|11329.9|11329|11324|11323.2|433
1640592600000|2021-12-27 08:10:00|11324.6|11323.7|11328.8|11327.9|11329.2|11328.3|11323.5|11322.6|456
1640592900000|2021-12-27 08:15:00|11328.7|11327.8|11323.5|11322.6|11329|11328.1|11323.1|11322.4|481
1640593200000|2021-12-27 08:20:00|11323.4|11322.5|11320.8|11319.9|11324.1|11323.2|11319.2|11318.3|449
1640593500000|2021-12-27 08:25:00|11320.9|11320|11319.3|11318.4|11321.7|11320.8|11318.5|11317.6|388
1640593800000|2021-12-27 08:30:00|11319.4|11318.5|11317.4|11316.5|11320.1|11319.2|11316.3|11315.4|404
1640594100000|2021-12-27 08:35:00|11317.6|11316.7|11319|11318.1|11320.6|11319.7|11317.1|11316.2|312
1640594400000|2021-12-27 08:40:00|11319.1|11318.2|11315.8|11314.9|11319.3|11318.4|11314.2|11313.3|489
1640594700000|2021-12-27 08:45:00|11315.7|11314.8|11312.2|11311.3|11315.8|11314.9|11311.6|11310.7|288
1640595000000|2021-12-27 08:50:00|11312.1|11311.2|11315.9|11315|11315.9|11315|11310.7|11309.8|311
1640595300000|2021-12-27 08:55:00|11315.8|11314.9|11312.8|11311.9|11315.8|11314.9|11312.2|11311.3|482
1640595600000|2021-12-27 09:00:00|11312.7|11311.8|11307|11306.1|11313.5|11312.6|11306.9|11306|463
1640595900000|2021-12-27 09:05:00|11306.8|11305.9|11306.9|11306|11307.6|11306.7|11303.3|11302.4|437
1640596200000|2021-12-27 09:10:00|11307|11306.1|11310.5|11309.6|11310.7|11309.8|11305.3|11304.4|395
1640596500000|2021-12-27 09:15:00|11310.4|11309.5|11309.2|11308.3|11310.4|11309.5|11306.1|11305.2|374
1640596800000|2021-12-27 09:20:00|11309.1|11308.2|11308.6|11307.7|11311.6|11310.7|11307.3|11306.4|421
1640597100000|2021-12-27 09:25:00|11308.5|11307.6|11310.1|11309.2|11310.3|11309.4|11308.1|11307.3|304
1640597400000|2021-12-27 09:30:00|11310.2|11309.3|11310.4|11309.5|11311.7|11310.8|11308.9|11308|315
1640597700000|2021-12-27 09:35:00|11310.3|11309.4|11307.6|11306.7|11311.8|11310.9|11307.4|11306.5|307
1640598000000|2021-12-27 09:40:00|11307.7|11306.8|11310.9|11310|11311|11310.1|11307.7|11306.8|182
1640598300000|2021-12-27 09:45:00|11310.8|11309.9|11311|11310.1|11312.1|11311.2|11309.8|11308.9|259
1640598600000|2021-12-27 09:50:00|11310.9|11310|11307.7|11306.8|11312.1|11311.3|11307.6|11306.7|259
1640598900000|2021-12-27 09:55:00|11307.8|11306.9|11309|11308.1|11309|11308.1|11306.6|11305.7|298
1640599200000|2021-12-27 10:00:00|11309.1|11308.2|11311.5|11310.6|11311.5|11310.6|11307.7|11306.8|329
1640599500000|2021-12-27 10:05:00|11311.2|11310.3|11317.1|11316.2|11318.8|11317.9|11310.6|11309.7|449
1640599800000|2021-12-27 10:10:00|11317.2|11316.3|11317.1|11316.2|11319.2|11318.3|11314.6|11313.7|345
1640600100000|2021-12-27 10:15:00|11317.7|11316.5|11316.1|11315.2|11318.7|11317.8|11315|11314.2|276
1640600400000|2021-12-27 10:20:00|11316.4|11315.5|11316.4|11315.5|11318.1|11317.2|11315.7|11314.8|223
1640600700000|2021-12-27 10:25:00|11316.3|11315.4|11318.9|11318|11319.3|11318.4|11315.8|11314.9|247
1640601000000|2021-12-27 10:30:00|11318.7|11318.1|11321.5|11320.6|11321.7|11320.8|11318.7|11317.8|240
1640601300000|2021-12-27 10:35:00|11321.6|11320.7|11322.9|11322|11322.9|11322.1|11320|11319.2|364
1640601600000|2021-12-27 10:40:00|11322.8|11321.9|11321.4|11320.5|11323.7|11322.8|11321.2|11320.3|229
1640601900000|2021-12-27 10:45:00|11321.3|11320.4|11321.5|11320.6|11321.8|11320.9|11319.5|11318.6|174
1640602200000|2021-12-27 10:50:00|11321.6|11320.7|11320.3|11319.4|11321.6|11320.7|11318.4|11317.5|221
1640602500000|2021-12-27 10:55:00|11320.4|11319.5|11321.3|11320.4|11322.1|11321.2|11319.7|11318.8|237
1640602800000|2021-12-27 11:00:00|11321.1|11320.2|11315.6|11314.7|11321.4|11320.5|11315.5|11314.7|377
1640603100000|2021-12-27 11:05:00|11315.7|11314.8|11315.2|11314.3|11316.3|11315.5|11312.3|11311.5|283
1640603400000|2021-12-27 11:10:00|11315.1|11314.2|11316.7|11315.8|11316.9|11316|11314.3|11313.4|215
1640603700000|2021-12-27 11:15:00|11316.8|11315.9|11317.3|11316.4|11319.5|11318.5|11315.6|11314.7|329
1640604000000|2021-12-27 11:20:00|11317.4|11316.5|11316.9|11316|11317.5|11316.6|11315.1|11314.3|259
1640604300000|2021-12-27 11:25:00|11316.8|11315.9|11319.2|11318.6|11319.5|11318.6|11316.2|11315.3|210
1640604600000|2021-12-27 11:30:00|11319.4|11318.5|11321|11320.1|11321.5|11320.6|11318.5|11317.6|220
1640604900000|2021-12-27 11:35:00|11320.9|11320|11315.9|11315|11321.3|11320.5|11314.7|11313.8|282
1640605200000|2021-12-27 11:40:00|11316|11315.1|11315.8|11314.9|11317.9|11317.1|11315.1|11314.4|159
1640605500000|2021-12-27 11:45:00|11315.9|11315|11318.2|11317.6|11318.6|11317.7|11315.9|11315|259
1640605800000|2021-12-27 11:50:00|11318.1|11317.5|11317.1|11316.2|11319.6|11318.7|11316.8|11316.2|193
1640606100000|2021-12-27 11:55:00|11317.2|11316.3|11315.5|11314.6|11317.4|11316.7|11314.8|11313.9|228
1640606400000|2021-12-27 12:00:00|11315.4|11314.5|11309.1|11308.2|11315.5|11314.6|11308.5|11307.6|356
1640606700000|2021-12-27 12:05:00|11309|11308.1|11307.3|11306.4|11309|11308.1|11305|11304.1|353
1640607000000|2021-12-27 12:10:00|11307.2|11306.3|11307.2|11306.3|11308.3|11307.4|11306.1|11305.2|253
1640607300000|2021-12-27 12:15:00|11307.3|11306.4|11309|11308.1|11310.2|11309.3|11307.1|11306.3|254
1640607600000|2021-12-27 12:20:00|11309.1|11308.2|11306.9|11306|11310|11309.1|11304.9|11304|365
1640607900000|2021-12-27 12:25:00|11306.8|11305.9|11305.5|11304.6|11308.7|11307.8|11304.1|11303.2|358
1640608200000|2021-12-27 12:30:00|11305.9|11305|11309.3|11308.4|11310.5|11309.6|11305.7|11304.8|307
1640608500000|2021-12-27 12:35:00|11309.4|11308.5|11307.3|11306.4|11310|11309.1|11307.1|11306.2|224
1640608800000|2021-12-27 12:40:00|11307.2|11306.3|11309.1|11308.2|11310|11309.1|11307.1|11306.2|270
1640609100000|2021-12-27 12:45:00|11308.6|11308|11313.4|11312.5|11314.1|11313.2|11308.2|11307.5|321
1640609400000|2021-12-27 12:50:00|11313.3|11312.4|11314|11313.1|11315.2|11314.3|11312.4|11311.7|355
1640609700000|2021-12-27 12:55:00|11313.8|11313.2|11314.1|11313.2|11319|11318.1|11313.7|11312.8|629
1640610000000|2021-12-27 13:00:00|11314|11313.4|11309.4|11308.5|11314.1|11313.4|11306.6|11305.7|592
1640610300000|2021-12-27 13:05:00|11309.5|11308.6|11311.1|11310.2|11311.7|11310.9|11309|11308.2|304
1640610600000|2021-12-27 13:10:00|11310.6|11310|11312|11311.1|11313.1|11312.2|11310.4|11309.6|188
1640610900000|2021-12-27 13:15:00|11311.6|11311|11313|11312.1|11313.1|11312.2|11310.1|11309.2|301
1640611200000|2021-12-27 13:20:00|11313.1|11312.2|11310.8|11309.9|11313.1|11312.2|11310|11309.1|350
1640611500000|2021-12-27 13:25:00|11310.7|11309.8|11311.7|11310.8|11313.3|11312.5|11310.7|11309.8|310
1640611800000|2021-12-27 13:30:00|11311.6|11310.7|11313.1|11312.2|11313.3|11312.4|11311.3|11310.4|316
1640612100000|2021-12-27 13:35:00|11313.2|11312.3|11312.8|11311.9|11313.3|11312.5|11311.1|11310.2|340
1640612400000|2021-12-27 13:40:00|11312.7|11311.8|11312.2|11311.3|11313.4|11312.7|11311.3|11310.6|332
1640612700000|2021-12-27 13:45:00|11312.1|11311.2|11313.9|11313|11314.1|11313.2|11309.5|11308.6|362
1640613000000|2021-12-27 13:50:00|11314.1|11313.2|11311.9|11311|11314.7|11313.8|11311.9|11311|292
1640613300000|2021-12-27 13:55:00|11311.8|11310.9|11312.1|11311.2|11313.8|11312.9|11310.5|11309.8|364
1640613600000|2021-12-27 14:00:00|11312.3|11311.4|11312.3|11311.4|11314.8|11313.9|11311.9|11311.1|384
1640613900000|2021-12-27 14:05:00|11312.2|11311.3|11314.4|11313.8|11314.7|11313.9|11311.1|11310.2|381
1640614200000|2021-12-27 14:10:00|11314.3|11313.7|11314.2|11313.3|11315.2|11314.3|11313|11312.2|424
1640614500000|2021-12-27 14:15:00|11314.1|11313.2|11315.8|11314.9|11316.3|11315.5|11314.1|11313.2|333
1640614800000|2021-12-27 14:20:00|11315.7|11314.8|11319.7|11318.8|11321|11320.1|11315.6|11314.7|397
1640615100000|2021-12-27 14:25:00|11319.6|11318.7|11318.1|11317.5|11320.6|11319.8|11317.1|11316.3|370
1640615400000|2021-12-27 14:30:00|11318.2|11317.3|11321.1|11320.2|11322|11321.2|11317.9|11317|456
1640615700000|2021-12-27 14:35:00|11321.2|11320.3|11327.3|11326.4|11328.2|11327.3|11319.3|11318.4|446
1640616000000|2021-12-27 14:40:00|11327.2|11326.3|11324.4|11323.5|11330.8|11329.9|11323.8|11322.9|654
1640616300000|2021-12-27 14:45:00|11324.3|11323.4|11325.5|11324.6|11327.1|11326.3|11323.4|11322.5|598
1640616600000|2021-12-27 14:50:00|11325.4|11324.5|11326.5|11325.6|11327|11326.1|11324.2|11323.3|439
1640616900000|2021-12-27 14:55:00|11326.7|11325.8|11330.3|11329.4|11331.6|11330.9|11326.7|11325.8|484
1640617200000|2021-12-27 15:00:00|11330.2|11329.3|11328.9|11328|11330.9|11330|11327.2|11326.3|456
1640617500000|2021-12-27 15:05:00|11328.8|11327.9|11325.7|11324.8|11330.2|11329.3|11325|11324.1|407
1640617800000|2021-12-27 15:10:00|11325.8|11324.9|11330.3|11329.4|11330.3|11329.4|11325.7|11324.8|380
1640618100000|2021-12-27 15:15:00|11330.2|11329.6|11328.6|11327.7|11330.2|11329.6|11326.4|11325.5|463
1640618400000|2021-12-27 15:20:00|11328.5|11327.6|11329.9|11329|11330.1|11329.2|11327.5|11326.6|451
1640618700000|2021-12-27 15:25:00|11329.8|11328.9|11326.7|11325.8|11330.5|11329.6|11326.4|11325.6|447
1640619000000|2021-12-27 15:30:00|11326.6|11325.7|11324.3|11323.4|11326.9|11326.1|11323.6|11322.7|471
1640619300000|2021-12-27 15:35:00|11324.2|11323.3|11321.1|11320.2|11324.6|11323.7|11321|11320.1|315
1640619600000|2021-12-27 15:40:00|11321.3|11320.4|11322.1|11321.2|11324.5|11323.8|11320|11319.2|370
1640619900000|2021-12-27 15:45:00|11322.2|11321.6|11321.8|11320.9|11323.7|11322.9|11321.1|11320.2|403
1640620200000|2021-12-27 15:50:00|11321.7|11320.8|11313.9|11313|11323.3|11322.4|11313.2|11312.5|664
1640620500000|2021-12-27 15:55:00|11314|11313.1|11319.1|11318.2|11320.3|11319.4|11313.4|11312.6|648
1640620800000|2021-12-27 16:00:00|11319.2|11318.3|11323.1|11322.2|11323.6|11322.7|11318.3|11317.4|574
1640621100000|2021-12-27 16:05:00|11323.2|11322.3|11323.4|11322.5|11325.3|11324.5|11322.1|11321.4|318
1640621400000|2021-12-27 16:10:00|11323.5|11322.6|11324.3|11323.4|11326.2|11325.5|11323.1|11322.2|294
1640621700000|2021-12-27 16:15:00|11324.4|11323.5|11324.5|11323.6|11326.7|11326|11323.2|11322.5|285
1640622000000|2021-12-27 16:20:00|11324.4|11323.8|11325.7|11324.8|11325.7|11324.8|11323.4|11322.5|237
1640622300000|2021-12-27 16:25:00|11325.5|11324.6|11328.3|11327.4|11328.3|11327.5|11324.1|11323.5|454
1640622600000|2021-12-27 16:30:00|11328.2|11327.3|11326.8|11325.9|11329.1|11328.2|11325.5|11324.6|395
1640622900000|2021-12-27 16:35:00|11327|11326.1|11327.7|11326.8|11329.3|11328.5|11326.1|11325.3|266
1640623200000|2021-12-27 16:40:00|11327.6|11327|11330.1|11329.5|11330.6|11329.9|11327.6|11327|257
1640623500000|2021-12-27 16:45:00|11330|11329.4|11330.5|11329.6|11331.9|11331|11329.4|11328.6|261
1640623800000|2021-12-27 16:50:00|11330.7|11329.8|11328.1|11327.5|11331.9|11331.3|11328|11327.1|287
1640624100000|2021-12-27 16:55:00|11328|11327.4|11328.6|11328|11328.9|11328.2|11326.2|11325.3|258
1640624400000|2021-12-27 17:00:00|11328.8|11327.9|11328.2|11327.6|11329.5|11328.8|11328.1|11327.3|185
1640624700000|2021-12-27 17:05:00|11328.1|11327.5|11328.1|11327.2|11329.2|11328.4|11327.6|11326.8|238
1640625000000|2021-12-27 17:10:00|11328.2|11327.3|11328|11327.1|11328.6|11327.7|11326.9|11326.1|258
1640625300000|2021-12-27 17:15:00|11327.9|11327|11327.3|11326.7|11328.3|11327.5|11326.1|11325.4|190
1640625600000|2021-12-27 17:20:00|11327.4|11326.8|11329.1|11328.5|11329.5|11328.7|11327.2|11326.6|232
1640625900000|2021-12-27 17:25:00|11329|11328.4|11327.3|11326.4|11329.2|11328.6|11326.9|11326|198
1640626200000|2021-12-27 17:30:00|11327.4|11326.5|11326.3|11325.4|11328.5|11327.6|11326|11325.2|170
1640626500000|2021-12-27 17:35:00|11326.2|11325.3|11324.9|11324|11326.5|11325.6|11323.7|11323|189
1640626800000|2021-12-27 17:40:00|11324.7|11323.8|11324.9|11324|11325.1|11324.2|11324.3|11323.4|125
1640627100000|2021-12-27 17:45:00|11325|11324.1|11326.2|11325.3|11326.8|11325.9|11324.9|11324|133
1640627400000|2021-12-27 17:50:00|11326.1|11325.2|11326.5|11325.6|11326.6|11326|11325.4|11324.7|135
1640627700000|2021-12-27 17:55:00|11326.6|11325.7|11327.4|11326.5|11327.6|11326.9|11325.5|11324.7|286
1640628000000|2021-12-27 18:00:00|11327.3|11326.4|11326.1|11325.2|11327.5|11326.8|11325.1|11324.3|295
1640628300000|2021-12-27 18:05:00|11326.2|11325.3|11325.4|11324.5|11326.2|11325.3|11325.1|11324.3|203
1640628600000|2021-12-27 18:10:00|11325.5|11324.6|11327.7|11326.8|11328.2|11327.4|11325.3|11324.5|257
1640628900000|2021-12-27 18:15:00|11327.6|11326.7|11328.5|11327.6|11329.2|11328.3|11327.4|11326.6|227
1640629200000|2021-12-27 18:20:00|11328.4|11327.5|11328.7|11328.1|11330.3|11329.5|11327.9|11327|227
1640629500000|2021-12-27 18:25:00|11328.6|11328|11327.6|11326.7|11330|11329.3|11327.4|11326.6|245
1640629800000|2021-12-27 18:30:00|11327.5|11326.6|11326.5|11325.6|11327.6|11326.9|11326.4|11325.5|163
1640630100000|2021-12-27 18:35:00|11326.3|11325.7|11327|11326.1|11327.1|11326.4|11326.1|11325.2|119
1640630400000|2021-12-27 18:40:00|11327.1|11326.2|11325.6|11325|11327.1|11326.4|11325.5|11324.8|160
1640630700000|2021-12-27 18:45:00|11325.8|11324.9|11326|11325.1|11326.5|11325.6|11325.1|11324.5|138
1640631000000|2021-12-27 18:50:00|11326.1|11325.2|11325.6|11324.7|11326.2|11325.4|11324.9|11324.3|215
1640631300000|2021-12-27 18:55:00|11325.5|11324.9|11326|11325.1|11326.6|11325.7|11324.9|11324.2|164
1640631600000|2021-12-27 19:00:00|11326.1|11325.2|11326.1|11325.2|11326.7|11325.9|11325.4|11324.6|163
1640631900000|2021-12-27 19:05:00|11325.9|11325|11325.8|11324.9|11326.1|11325.2|11325.3|11324.6|126
1640632200000|2021-12-27 19:10:00|11325.6|11325|11324.2|11323.3|11325.7|11325|11323.9|11323|120
1640632500000|2021-12-27 19:15:00|11324.1|11323.2|11324.6|11323.7|11324.7|11323.9|11323.6|11322.7|117
1640632800000|2021-12-27 19:20:00|11324.7|11323.8|11323.4|11322.5|11324.7|11323.9|11322.3|11321.4|154
1640633100000|2021-12-27 19:25:00|11323.5|11322.6|11327|11326.1|11327|11326.3|11323.4|11322.5|149
1640633400000|2021-12-27 19:30:00|11326.9|11326|11328.1|11327.2|11328.3|11327.6|11326.9|11326|107
1640633700000|2021-12-27 19:35:00|11328|11327.1|11325.7|11324.8|11328.3|11327.4|11325.5|11324.8|204
1640634000000|2021-12-27 19:40:00|11325.8|11324.9|11326.2|11325.6|11326.4|11325.6|11325.4|11324.5|160
1640634300000|2021-12-27 19:45:00|11326.3|11325.4|11326.1|11325.2|11326.8|11325.9|11325.1|11324.3|158
1640634600000|2021-12-27 19:50:00|11326.2|11325.3|11326.8|11325.9|11327.2|11326.4|11325.4|11324.5|186
1640634900000|2021-12-27 19:55:00|11326.7|11325.8|11325.7|11324.8|11327.5|11326.6|11325.2|11324.3|399
1640635200000|2021-12-27 20:00:00|11325.8|11324.9|11324|11323.4|11327.3|11326.4|11324|11323.2|304
1640635500000|2021-12-27 20:05:00|11323.9|11323.3|11326.3|11325.4|11326.4|11325.5|11323.9|11323.3|156
1640635800000|2021-12-27 20:10:00|11326.2|11325.3|11328.1|11327.2|11328.2|11327.3|11325.8|11324.9|177
1640636100000|2021-12-27 20:15:00|11328|11327.1|11326.6|11325.7|11328.1|11327.4|11326.6|11325.7|173
1640636400000|2021-12-27 20:20:00|11326.7|11325.8|11326.3|11325.4|11326.9|11326|11325.5|11324.7|164
1640636700000|2021-12-27 20:25:00|11326.2|11325.3|11327.7|11326.8|11327.8|11326.9|11325.7|11325|160
1640637000000|2021-12-27 20:30:00|11327.8|11326.9|11327.4|11326.8|11327.9|11327|11327|11326.2|180
1640637300000|2021-12-27 20:35:00|11327|11326.4|11327.3|11326.7|11327.8|11326.9|11327|11326.2|136
1640637600000|2021-12-27 20:40:00|11327.5|11326.6|11327.4|11326.5|11328.2|11327.4|11326.8|11326.1|195
1640637900000|2021-12-27 20:45:00|11327.5|11326.6|11327.8|11326.9|11328|11327.1|11327.4|11326.5|134
1640638200000|2021-12-27 20:50:00|11327.7|11326.8|11330.5|11329.6|11330.8|11329.9|11327.6|11326.7|232
1640638500000|2021-12-27 20:55:00|11330.3|11329.4|11328.1|11327.2|11330.7|11329.8|11326.9|11326|272
1640638800000|2021-12-27 21:00:00|11328|11327.1|11328.3|11327.4|11328.8|11327.9|11328|11327.1|158
1640639100000|2021-12-27 21:05:00|11328.2|11327.3|11324.9|11324|11328.4|11327.6|11324.5|11323.6|148
1640639400000|2021-12-27 21:10:00|11324.8|11323.9|11325.6|11324.7|11326.2|11325.3|11324.8|11323.9|123
1640639700000|2021-12-27 21:15:00|11325.7|11324.8|11325.3|11324.4|11325.8|11325|11325|11324.1|98
1640640000000|2021-12-27 21:20:00|11325.2|11324.3|11325.2|11324.3|11325.2|11324.4|11324.4|11323.5|116
1640640300000|2021-12-27 21:25:00|11325.3|11324.4|11326.1|11325.2|11326.3|11325.5|11325|11324.2|123
1640640600000|2021-12-27 21:30:00|11326.2|11325.3|11325.8|11324.9|11326.2|11325.3|11325.6|11324.7|90
1640640900000|2021-12-27 21:35:00|11325.7|11324.8|11325.6|11324.7|11325.9|11325|11325.3|11324.4|54
1640641200000|2021-12-27 21:40:00|11325.7|11324.8|11327.1|11326.2|11327.1|11326.2|11325.5|11324.6|122
1640641500000|2021-12-27 21:45:00|11327|11326.1|11326.6|11325.7|11327.4|11326.6|11326.4|11325.5|142
1640641800000|2021-12-27 21:50:00|11326.7|11325.6|11326.8|11325.9|11327.3|11326.2|11326.3|11325.4|194
1640642100000|2021-12-27 21:55:00|11327|11325.8|11331.1|11324.3|11331.1|11327.1|11326.8|11324.1|281
1640642400000|2021-12-27 22:00:00|11331.5|11324.5|11328.7|11321.7|11331.8|11324.8|11328.6|11321.6|63
1640642700000|2021-12-27 22:05:00|11329.8|11322.8|11331.1|11324.1|11331.5|11324.5|11328.6|11321.6|42
1640643000000|2021-12-27 22:10:00|11329.2|11322.2|11331.1|11324.1|11331.6|11324.6|11328.8|11321.8|119
1640643300000|2021-12-27 22:15:00|11330.7|11323.7|11329.2|11322.2|11331.1|11324.1|11328.3|11321.3|79
1640643600000|2021-12-27 22:20:00|11329.6|11322.6|11329.5|11322.5|11330.5|11323.5|11328.1|11321.1|80
1640643900000|2021-12-27 22:25:00|11329.3|11322.3|11329.8|11322.8|11331.2|11324.2|11329|11322|62
1640644200000|2021-12-27 22:30:00|11330.3|11323.3|11330.1|11323.3|11331.8|11324.8|11327.9|11320.9|262
1640644500000|2021-12-27 22:35:00|11329.9|11323.1|11329.5|11323.5|11330.5|11324.3|11328.7|11322.3|166
1640644800000|2021-12-27 22:40:00|11329.6|11324.1|11327.8|11323.8|11329.8|11324.3|11327.4|11321.9|412
1640645100000|2021-12-27 22:45:00|11328|11324|11327.7|11323.3|11328.6|11324.3|11327.1|11322.8|345
1640645400000|2021-12-27 22:50:00|11328.3|11323.1|11328.2|11323.9|11328.5|11324.5|11327.3|11322.7|136
1640645700000|2021-12-27 22:55:00|11328.3|11323.8|11329.1|11324.5|11329.7|11324.8|11327.3|11322.7|159
1640646000000|2021-12-27 23:00:00|11329.5|11324.1|11328.7|11327.2|11329.5|11327.7|11327|11323.4|415
1640646300000|2021-12-27 23:05:00|11328.9|11327.1|11329.6|11328.3|11329.6|11328.3|11328|11326.8|188
1640646600000|2021-12-27 23:10:00|11329.5|11328.2|11329.2|11328.3|11330|11328.9|11329.2|11327.8|136
1640646900000|2021-12-27 23:15:00|11329.3|11328.4|11329.5|11328.6|11329.8|11328.9|11329.2|11328.3|90
1640647200000|2021-12-27 23:20:00|11329.4|11328.5|11329.5|11328.6|11329.6|11328.7|11329.1|11328.2|53
1640647500000|2021-12-27 23:25:00|11329.3|11328.4|11328.9|11328|11329.4|11328.5|11328.7|11327.8|57
1640647800000|2021-12-27 23:30:00|11329|11328.1|11329.8|11328.9|11329.9|11329|11328.9|11328|72
1640648100000|2021-12-27 23:35:00|11329.7|11328.8|11329.8|11328.9|11330|11329.1|11329.5|11328.6|48
1640648400000|2021-12-27 23:40:00|11329.7|11328.8|11329.7|11328.8|11329.8|11328.9|11329.6|11328.7|55
1640648700000|2021-12-27 23:45:00|11329.8|11328.9|11329.8|11328.9|11329.9|11329|11329.3|11328.6|67
1640649000000|2021-12-27 23:50:00|11329.9|11329|11329.5|11328.6|11329.9|11329|11329.3|11328.4|71
1640649300000|2021-12-27 23:55:00|11329.4|11328.5|11330|11329.1|11330.2|11329.3|11329.1|11328.3|132
1640649600000|2021-12-28 00:00:00|11330.1|11329.2|11329.2|11328.3|11330.4|11329.5|11328.2|11327.3|244
1640649900000|2021-12-28 00:05:00|11329.1|11328.2|11330|11329.1|11330.3|11329.4|11328.9|11328.2|180
1640650200000|2021-12-28 00:10:00|11329.9|11329|11330.3|11329.4|11330.6|11329.7|11329.7|11328.8|100
1640650500000|2021-12-28 00:15:00|11330.2|11329.3|11329.4|11328.5|11330.6|11329.8|11329.2|11328.3|93
1640650800000|2021-12-28 00:20:00|11329.3|11328.4|11330.6|11329.7|11330.7|11329.8|11328.2|11327.3|150
1640651100000|2021-12-28 00:25:00|11330.5|11329.6|11330.3|11329.4|11330.8|11329.9|11330.2|11329.3|82
1640651400000|2021-12-28 00:30:00|11329.9|11329|11329.3|11328.4|11329.9|11329|11329.1|11328.2|30
1640651700000|2021-12-28 00:35:00|11329.2|11328.3|11328.9|11328|11329.9|11329.2|11328.6|11327.7|135
1640652000000|2021-12-28 00:40:00|11329|11328.1|11328.4|11327.5|11329|11328.1|11325|11324.1|293
1640652300000|2021-12-28 00:45:00|11328.5|11327.6|11329.6|11328.7|11329.7|11328.8|11327.3|11326.6|171
1640652600000|2021-12-28 00:50:00|11329.7|11328.8|11329.8|11328.9|11330.5|11329.6|11328.3|11327.4|266
1640652900000|2021-12-28 00:55:00|11330.1|11329.2|11331.3|11330.4|11331.6|11330.9|11329.2|11328.3|215
1640653200000|2021-12-28 01:00:00|11331.2|11330.3|11330|11329.1|11331.9|11331.1|11329.6|11328.8|245
1640653500000|2021-12-28 01:05:00|11329.9|11329|11329.3|11328.4|11330.5|11329.7|11328.1|11327.2|177
1640653800000|2021-12-28 01:10:00|11329.5|11328.6|11326.7|11325.8|11329.6|11328.7|11326.6|11325.7|226
1640654100000|2021-12-28 01:15:00|11326.6|11325.7|11326.6|11325.7|11327.3|11326.4|11326.1|11325.3|151
1640654400000|2021-12-28 01:20:00|11326.5|11325.6|11324.7|11323.8|11326.7|11325.8|11324.5|11323.6|147
1640654700000|2021-12-28 01:25:00|11324.8|11323.9|11326.6|11325.7|11326.7|11325.8|11324.3|11323.5|142
1640655000000|2021-12-28 01:30:00|11326.7|11325.8|11324.1|11323.2|11327.2|11326.3|11324|11323.2|193
1640655300000|2021-12-28 01:35:00|11324|11323.1|11322.4|11321.5|11324.1|11323.2|11322.1|11321.4|155
1640655600000|2021-12-28 01:40:00|11322.3|11321.4|11321.8|11320.9|11323.3|11322.5|11320.9|11320.2|189
1640655900000|2021-12-28 01:45:00|11321.9|11321|11322.3|11321.7|11323|11322.2|11321.6|11320.7|174
1640656200000|2021-12-28 01:50:00|11322.5|11321.6|11320.5|11319.6|11323.1|11322.2|11320.1|11319.4|184
1640656500000|2021-12-28 01:55:00|11320.6|11319.7|11320.3|11319.4|11322|11321.1|11320.1|11319.4|167
1640656800000|2021-12-28 02:00:00|11320.2|11319.3|11319.6|11318.7|11320.7|11319.9|11319.2|11318.3|169
1640657100000|2021-12-28 02:05:00|11319.5|11318.6|11320.1|11319.2|11320.2|11319.4|11318.8|11317.9|133
1640657400000|2021-12-28 02:10:00|11320|11319.4|11320.8|11319.9|11320.9|11320|11319.9|11319.2|126
1640657700000|2021-12-28 02:15:00|11320.7|11319.8|11320.2|11319.3|11320.9|11320|11320|11319.3|121
1640658000000|2021-12-28 02:20:00|11320.3|11319.4|11319.3|11318.4|11320.3|11319.4|11319|11318.2|151
1640658300000|2021-12-28 02:25:00|11319.2|11318.3|11318.7|11317.8|11319.7|11318.9|11318.4|11317.7|125
1640658600000|2021-12-28 02:30:00|11318.8|11317.9|11320.1|11319.2|11320.1|11319.4|11318.6|11317.8|120
1640658900000|2021-12-28 02:35:00|11320|11319.1|11320.8|11319.9|11321.2|11320.3|11320|11319.1|93
1640659200000|2021-12-28 02:40:00|11320.7|11319.8|11321.8|11320.9|11321.9|11321.1|11320.7|11319.8|132
1640659500000|2021-12-28 02:45:00|11321.9|11321|11322.2|11321.6|11322.4|11321.8|11321.7|11320.8|96
1640659800000|2021-12-28 02:50:00|11322.3|11321.7|11323.8|11323.2|11324|11323.2|11322.3|11321.7|135
1640660100000|2021-12-28 02:55:00|11323.9|11323|11323.8|11322.9|11327.5|11326.6|11323.7|11322.8|549
1640660400000|2021-12-28 03:00:00|11323.9|11323|11323.4|11322.5|11324.2|11323.3|11322.8|11321.9|162
1640660700000|2021-12-28 03:05:00|11323.5|11322.6|11321.4|11320.5|11323.5|11322.7|11321.3|11320.4|105
1640661000000|2021-12-28 03:10:00|11321.3|11320.4|11321.4|11320.8|11321.8|11321|11320.4|11319.5|110
1640661300000|2021-12-28 03:15:00|11321.3|11320.4|11320.4|11319.5|11321.3|11320.4|11320.2|11319.3|123
1640661600000|2021-12-28 03:20:00|11320.3|11319.4|11320.5|11319.6|11320.8|11320|11320.3|11319.4|112
1640661900000|2021-12-28 03:25:00|11320.6|11319.7|11320.5|11319.6|11320.6|11319.8|11320.3|11319.4|97
1640662200000|2021-12-28 03:30:00|11320.6|11319.7|11321|11320.1|11321.5|11320.7|11320.1|11319.4|115
1640662500000|2021-12-28 03:35:00|11321.1|11320.2|11322.5|11321.6|11322.7|11321.9|11320.6|11319.9|150
1640662800000|2021-12-28 03:40:00|11322.6|11321.7|11322.4|11321.5|11323.1|11322.4|11321.7|11320.8|160
1640663100000|2021-12-28 03:45:00|11322.5|11321.6|11322.2|11321.3|11322.5|11321.6|11321|11320.1|200
1640663400000|2021-12-28 03:50:00|11322.1|11321.2|11323.9|11323.3|11324.2|11323.4|11321.9|11321|170
1640663700000|2021-12-28 03:55:00|11324.5|11323.6|11326|11325.1|11326.9|11326|11324.5|11323.6|209
1640664000000|2021-12-28 04:00:00|11326.1|11325.2|11326.5|11325.6|11327.1|11326.3|11326.1|11325.2|66
1640664300000|2021-12-28 04:05:00|11326.4|11325.5|11325.4|11324.5|11326.4|11325.5|11325.1|11324.2|103
1640664600000|2021-12-28 04:10:00|11325.5|11324.6|11325.4|11324.5|11326.1|11325.3|11325.3|11324.4|75
1640664900000|2021-12-28 04:15:00|11325.5|11324.6|11324.7|11323.8|11325.5|11324.6|11323.9|11323|106
1640665200000|2021-12-28 04:20:00|11324.4|11323.5|11325.5|11324.6|11325.6|11324.7|11324.4|11323.5|108
1640665500000|2021-12-28 04:25:00|11325.4|11324.5|11325.6|11324.7|11325.6|11324.8|11324.3|11323.5|103
1640665800000|2021-12-28 04:30:00|11325.5|11324.6|11325|11324.1|11325.6|11324.8|11324.5|11323.6|81
1640666100000|2021-12-28 04:35:00|11324.9|11324|11325|11324.1|11325.2|11324.5|11324.4|11323.7|69
1640666400000|2021-12-28 04:40:00|11325.2|11324.3|11325.7|11324.8|11326|11325.1|11325|11324.1|99
1640666700000|2021-12-28 04:45:00|11325.8|11324.9|11327|11326.1|11327|11326.2|11325.3|11324.4|146
1640667000000|2021-12-28 04:50:00|11326.9|11326|11326.9|11326.3|11327.6|11326.8|11326.3|11325.4|148
1640667300000|2021-12-28 04:55:00|11327|11326.4|11327.5|11326.6|11327.6|11326.8|11326.5|11325.8|110
1640667600000|2021-12-28 05:00:00|11327.4|11326.5|11326.8|11325.9|11327.7|11327|11326.4|11325.6|113
1640667900000|2021-12-28 05:05:00|11326.7|11326.1|11326.4|11325.5|11327.8|11327.1|11326.2|11325.5|111
1640668200000|2021-12-28 05:10:00|11326.3|11325.8|11326.7|11325.8|11326.8|11326|11326.1|11325.3|100
1640668500000|2021-12-28 05:15:00|11326.6|11325.7|11328|11327.1|11329.2|11328.3|11326.6|11325.7|138
1640668800000|2021-12-28 05:20:00|11327.9|11327|11327.6|11326.7|11328.1|11327.3|11327.6|11326.7|60
1640669100000|2021-12-28 05:25:00|11327.7|11326.8|11327|11326.1|11327.9|11327.1|11326.3|11325.5|118
1640669400000|2021-12-28 05:30:00|11326.9|11326|11326.7|11325.8|11327|11326.2|11326.3|11325.4|91
1640669700000|2021-12-28 05:35:00|11326.6|11325.7|11327.2|11326.3|11327.8|11326.9|11326.6|11325.7|119
1640670000000|2021-12-28 05:40:00|11327.1|11326.2|11327.7|11326.8|11327.8|11326.9|11326.7|11325.9|136
1640670300000|2021-12-28 05:45:00|11327.6|11326.7|11327|11326.1|11327.7|11326.8|11326.7|11325.9|155
1640670600000|2021-12-28 05:50:00|11326.9|11326|11326.6|11325.7|11328|11327.2|11326.6|11325.7|113
1640670900000|2021-12-28 05:55:00|11326.7|11325.8|11328.6|11327.7|11329.2|11328.4|11326.3|11325.4|218
1640671200000|2021-12-28 06:00:00|11328.5|11327.6|11327.2|11326.3|11328.5|11327.7|11326.8|11325.9|159
1640671500000|2021-12-28 06:05:00|11327.3|11326.4|11326.9|11326|11327.3|11326.4|11326.3|11325.5|79
1640671800000|2021-12-28 06:10:00|11327|11326.1|11325.7|11324.8|11327.2|11326.4|11325.5|11324.7|156
1640672100000|2021-12-28 06:15:00|11325.8|11324.9|11325.8|11325.2|11326.4|11325.5|11325.7|11324.8|91
1640672400000|2021-12-28 06:20:00|11326.1|11325.1|11326.5|11325.6|11327|11326.3|11325.9|11325.1|171
1640672700000|2021-12-28 06:25:00|11326.7|11325.8|11326.4|11325.8|11327|11326.2|11326.2|11325.5|102
1640673000000|2021-12-28 06:30:00|11326.5|11325.6|11328.5|11327.6|11328.5|11327.7|11326.3|11325.5|125
1640673300000|2021-12-28 06:35:00|11328.4|11327.5|11329.1|11328.2|11329.2|11328.4|11328.2|11327.4|117
1640673600000|2021-12-28 06:40:00|11329|11328.1|11328.9|11328|11329.4|11328.7|11328.7|11327.8|141
1640673900000|2021-12-28 06:45:00|11329|11328.1|11328.1|11327.2|11329.2|11328.4|11327.3|11326.4|138
1640674200000|2021-12-28 06:50:00|11328|11327.1|11328.7|11327.8|11329|11328.1|11327.7|11326.9|107
1640674500000|2021-12-28 06:55:00|11328.6|11327.7|11326|11325.1|11328.7|11327.8|11326|11325.1|200
1640674800000|2021-12-28 07:00:00|11326.1|11325.2|11326.2|11325.3|11327.1|11326.3|11325.9|11325.1|182
1640675100000|2021-12-28 07:05:00|11326.1|11325.2|11326.6|11326|11327.1|11326.2|11325.5|11324.9|117
1640675400000|2021-12-28 07:10:00|11326.5|11325.9|11327|11326.4|11327.8|11326.9|11326.3|11325.7|150
1640675700000|2021-12-28 07:15:00|11326.8|11326.1|11325.7|11324.8|11326.9|11326.2|11325.4|11324.6|144
1640676000000|2021-12-28 07:20:00|11325.6|11324.7|11324.1|11323.2|11325.7|11324.8|11323|11322.1|163
1640676300000|2021-12-28 07:25:00|11324.2|11323.3|11324|11323.1|11324.7|11324|11323.5|11322.7|166
1640676600000|2021-12-28 07:30:00|11324.1|11323.2|11322.5|11321.6|11325.1|11324.3|11322.4|11321.5|277
1640676900000|2021-12-28 07:35:00|11322.4|11321.5|11322.4|11321.5|11323.9|11323|11322.2|11321.3|235
1640677200000|2021-12-28 07:40:00|11322.5|11321.6|11322.1|11321.2|11322.6|11321.7|11321.3|11320.5|259
1640677500000|2021-12-28 07:45:00|11322|11321.1|11322.5|11321.6|11323.7|11322.8|11320.2|11319.3|270
1640677800000|2021-12-28 07:50:00|11322.6|11321.7|11321.4|11320.5|11324.5|11323.6|11321|11320.1|223
1640678100000|2021-12-28 07:55:00|11321.3|11320.4|11318|11317.1|11321.6|11320.8|11316.9|11316|412
1640678400000|2021-12-28 08:00:00|11317.9|11317|11316.8|11315.9|11320.4|11319.6|11316.1|11315.3|562
1640678700000|2021-12-28 08:05:00|11316.6|11315.7|11320.7|11319.8|11321.4|11320.5|11316.4|11315.6|403
1640679000000|2021-12-28 08:10:00|11320.6|11319.7|11322.8|11321.9|11323.2|11322.3|11320|11319.1|357
1640679300000|2021-12-28 08:15:00|11322.7|11321.8|11326.2|11325.3|11326.5|11325.6|11321.7|11320.8|389
1640679600000|2021-12-28 08:20:00|11326.4|11325.5|11328.6|11327.7|11330.3|11329.4|11326.2|11325.3|424
1640679900000|2021-12-28 08:25:00|11328.8|11327.9|11326|11325.1|11331.6|11330.7|11325.7|11324.8|522
1640680200000|2021-12-28 08:30:00|11326.1|11325.2|11321.9|11321|11327.1|11326.3|11320.5|11319.7|368
1640680500000|2021-12-28 08:35:00|11322|11321.1|11319.1|11318.2|11324.9|11324|11318.6|11317.7|452
1640680800000|2021-12-28 08:40:00|11319|11318.1|11318.8|11317.9|11322|11321.1|11318.2|11317.3|541
1640681100000|2021-12-28 08:45:00|11318.9|11318|11321.6|11320.7|11322.5|11321.6|11316.5|11315.6|482
1640681400000|2021-12-28 08:50:00|11321.8|11320.9|11322.9|11322|11323.6|11322.7|11319.7|11318.8|430
1640681700000|2021-12-28 08:55:00|11323|11322.1|11323.9|11323|11324.5|11323.6|11322.1|11321.2|284
1640682000000|2021-12-28 09:00:00|11323.7|11322.8|11321.7|11320.8|11323.7|11322.8|11321.2|11320.3|322
1640682300000|2021-12-28 09:05:00|11321.5|11320.6|11324.5|11323.6|11325|11324.1|11321.4|11320.5|287
1640682600000|2021-12-28 09:10:00|11324.4|11323.5|11324.7|11323.8|11327.3|11326.4|11323.7|11322.8|370
1640682900000|2021-12-28 09:15:00|11324.8|11323.9|11329.2|11328.3|11329.6|11328.7|11324.4|11323.5|355
1640683200000|2021-12-28 09:20:00|11329.1|11328.2|11328.3|11327.4|11329.4|11328.5|11327|11326.2|336
1640683500000|2021-12-28 09:25:00|11328.7|11327.8|11325.4|11324.8|11329.2|11328.3|11325.3|11324.4|373
1640683800000|2021-12-28 09:30:00|11325.9|11325|11327|11326.1|11327.9|11327.1|11325.9|11325|260
1640684100000|2021-12-28 09:35:00|11326.4|11325.8|11326|11325.1|11327|11326.1|11323.8|11322.9|308
1640684400000|2021-12-28 09:40:00|11325.9|11325|11327.1|11326.2|11327.3|11326.4|11325|11324.1|274
1640684700000|2021-12-28 09:45:00|11327.2|11326.3|11327.5|11326.6|11327.9|11327.1|11326.8|11325.9|251
1640685000000|2021-12-28 09:50:00|11327.6|11326.7|11327.6|11326.7|11328|11327.3|11326.8|11325.9|84
1640685300000|2021-12-28 09:55:00|11329.1|11328.2|11331.3|11330.4|11331.4|11330.5|11328.4|11327.6|257
1640685600000|2021-12-28 10:00:00|11331.4|11330.5|11330.8|11329.9|11333.5|11332.6|11329.9|11329|457
1640685900000|2021-12-28 10:05:00|11330.9|11330|11331.3|11330.4|11333.4|11332.6|11330.2|11329.3|380
1640686200000|2021-12-28 10:10:00|11331.4|11330.5|11329.7|11328.8|11331.4|11330.6|11328.8|11327.9|305
1640686500000|2021-12-28 10:15:00|11329.6|11328.7|11331.1|11330.5|11332.2|11331.5|11329.6|11328.7|286
1640686800000|2021-12-28 10:20:00|11331|11330.4|11332.1|11331.2|11332.6|11331.7|11330.2|11329.3|248
1640687100000|2021-12-28 10:25:00|11332.2|11331.3|11331.9|11331|11332.4|11331.5|11330.2|11329.5|214
1640687400000|2021-12-28 10:30:00|11332|11331.1|11332.6|11331.7|11332.8|11332|11331.5|11330.6|272
1640687700000|2021-12-28 10:35:00|11332.5|11331.6|11332.7|11331.8|11333.4|11332.6|11331.7|11330.8|317
1640688000000|2021-12-28 10:40:00|11332.4|11331.9|11332|11331.1|11333.1|11332.3|11330.9|11330.1|279
1640688300000|2021-12-28 10:45:00|11332.1|11331.2|11329.8|11329.2|11332.1|11331.4|11328.8|11328|293
1640688600000|2021-12-28 10:50:00|11330|11329.1|11329.1|11328.2|11330.6|11329.8|11328.7|11327.9|247
1640688900000|2021-12-28 10:55:00|11329|11328.1|11331|11330.1|11331.1|11330.2|11328.8|11327.9|218
1640689200000|2021-12-28 11:00:00|11331.1|11330.2|11327.3|11326.4|11331.3|11330.4|11327.1|11326.3|199
1640689500000|2021-12-28 11:05:00|11327.2|11326.3|11327.5|11326.6|11329.5|11328.6|11327.1|11326.3|183
1640689800000|2021-12-28 11:10:00|11327.6|11326.7|11330.7|11329.8|11331|11330.1|11326.8|11325.9|197
1640690100000|2021-12-28 11:15:00|11330.8|11329.9|11332.6|11331.7|11333.3|11332.4|11330.6|11329.7|279
1640690400000|2021-12-28 11:20:00|11332.5|11331.6|11332.6|11331.7|11333.6|11332.7|11332.2|11331.3|276
1640690700000|2021-12-28 11:25:00|11332.5|11331.6|11332.6|11331.7|11333.2|11332.3|11330.9|11330|322
1640691000000|2021-12-28 11:30:00|11332.9|11332|11332.7|11331.8|11333.7|11332.8|11332.1|11331.2|244
1640691300000|2021-12-28 11:35:00|11332.6|11331.7|11330.9|11330|11333.4|11332.5|11330.6|11329.7|238
1640691600000|2021-12-28 11:40:00|11330.7|11329.8|11333.3|11332.4|11333.3|11332.4|11330.7|11329.8|218
1640691900000|2021-12-28 11:45:00|11333|11332.1|11331.1|11330.2|11333.4|11332.5|11331.1|11330.2|209
1640692200000|2021-12-28 11:50:00|11331.2|11330.3|11330.2|11329.3|11332.7|11331.8|11329.3|11328.4|238
1640692500000|2021-12-28 11:55:00|11330.1|11329.2|11333.3|11332.4|11333.5|11332.6|11330|11329.2|247
1640692800000|2021-12-28 12:00:00|11333.2|11332.3|11330.7|11329.8|11333.6|11332.7|11329.8|11328.9|353
1640693100000|2021-12-28 12:05:00|11330.6|11329.7|11332|11331.1|11333.1|11332.2|11329.5|11328.7|240
1640693400000|2021-12-28 12:10:00|11331.9|11331.3|11332.4|11331.5|11333.7|11332.8|11331.9|11331.2|228
1640693700000|2021-12-28 12:15:00|11332.5|11331.6|11332.1|11331.2|11333.4|11332.5|11331.3|11330.5|304
1640694000000|2021-12-28 12:20:00|11332.2|11331.3|11332.7|11331.8|11333.4|11332.7|11331.5|11330.6|231
1640694300000|2021-12-28 12:25:00|11332.4|11331.5|11333|11332.1|11333.4|11332.6|11331.9|11331|208
1640694600000|2021-12-28 12:30:00|11333.1|11332.2|11333.3|11332.4|11333.7|11332.9|11332.5|11331.6|265
1640694900000|2021-12-28 12:35:00|11333.4|11332.5|11333|11332.1|11333.4|11332.6|11332.8|11331.9|151
1640695200000|2021-12-28 12:40:00|11332.9|11332|11332.8|11331.9|11333.4|11332.6|11332.1|11331.2|191
1640695500000|2021-12-28 12:45:00|11332.9|11332|11331.3|11330.4|11333|11332.2|11331.1|11330.2|151
1640695800000|2021-12-28 12:50:00|11331.2|11330.3|11332.2|11331.3|11333|11332.1|11330.7|11329.8|225
1640696100000|2021-12-28 12:55:00|11332.3|11331.4|11328.7|11327.8|11332.4|11331.6|11327.1|11326.2|571
1640696400000|2021-12-28 13:00:00|11329.1|11328.2|11325.7|11324.8|11329.5|11328.7|11325.4|11324.7|324
1640696700000|2021-12-28 13:05:00|11325.6|11325|11329|11328.1|11329|11328.2|11325.3|11324.6|327
1640697000000|2021-12-28 13:10:00|11328.9|11328|11331.1|11330.2|11333.1|11332.2|11328.2|11327.3|336
1640697300000|2021-12-28 13:15:00|11331|11330.1|11330.3|11329.4|11331.1|11330.2|11329.3|11328.5|307
1640697600000|2021-12-28 13:20:00|11330.6|11329.7|11331.8|11331.2|11332.1|11331.2|11330.3|11329.5|312
1640697900000|2021-12-28 13:25:00|11332|11331.1|11328.9|11328|11332.2|11331.3|11328.3|11327.4|355
1640698200000|2021-12-28 13:30:00|11328.8|11327.9|11329.5|11328.6|11332.3|11331.4|11328.7|11327.9|385
1640698500000|2021-12-28 13:35:00|11329.6|11328.7|11326.9|11326|11329.6|11328.9|11326.2|11325.3|295
1640698800000|2021-12-28 13:40:00|11326.8|11325.9|11330.7|11329.8|11330.9|11330|11326.8|11325.9|383
1640699100000|2021-12-28 13:45:00|11330.8|11329.9|11328.6|11327.7|11331.9|11331|11328.6|11327.7|367
1640699400000|2021-12-28 13:50:00|11328.5|11327.6|11327.6|11326.7|11329.5|11328.6|11327.6|11326.7|305
1640699700000|2021-12-28 13:55:00|11327.7|11326.8|11321.8|11320.9|11329.4|11328.5|11321.7|11320.8|447
1640700000000|2021-12-28 14:00:00|11321.7|11320.8|11319.8|11318.9|11323.5|11322.7|11319.6|11318.8|494
1640700300000|2021-12-28 14:05:00|11319.7|11318.8|11316.6|11315.7|11319.8|11319|11314.2|11313.4|647
1640700600000|2021-12-28 14:10:00|11316.5|11315.6|11318.2|11317.6|11319.2|11318.3|11316.2|11315.4|464
1640700900000|2021-12-28 14:15:00|11318.4|11317.5|11318.7|11317.8|11318.7|11317.8|11315.1|11314.4|582
1640701200000|2021-12-28 14:20:00|11318.5|11317.6|11312.6|11311.7|11319.3|11318.6|11311.3|11310.6|607
1640701500000|2021-12-28 14:25:00|11312.5|11311.6|11309.6|11308.7|11314.5|11313.6|11308.5|11307.6|563
1640701800000|2021-12-28 14:30:00|11309.9|11309|11310.1|11309.2|11312.2|11311.3|11309.4|11308.5|447
1640702100000|2021-12-28 14:35:00|11310.3|11309.4|11309.5|11308.6|11311.3|11310.4|11308.9|11308|405
1640702400000|2021-12-28 14:40:00|11309.6|11308.7|11303.8|11302.9|11309.9|11309.2|11303.5|11302.8|563
1640702700000|2021-12-28 14:45:00|11303.7|11302.8|11301.9|11301|11305.6|11304.9|11300.5|11299.7|665
1640703000000|2021-12-28 14:50:00|11302.2|11301.3|11294.2|11293.3|11303.3|11302.6|11293.5|11292.8|731
1640703300000|2021-12-28 14:55:00|11293.7|11292.8|11307|11306.1|11310.1|11309.1|11292.7|11291.8|922
1640703600000|2021-12-28 15:00:00|11307.1|11306.2|11302.5|11301.6|11308.7|11307.8|11302|11301.2|672
1640703900000|2021-12-28 15:05:00|11302.6|11301.7|11297.3|11296.4|11303.6|11302.7|11294.5|11293.6|726
1640704200000|2021-12-28 15:10:00|11297.4|11296.5|11296.2|11295.3|11298.9|11298|11295.7|11294.8|628
1640704500000|2021-12-28 15:15:00|11296.1|11295.2|11296.7|11295.8|11299.5|11298.6|11295.7|11294.9|524
1640704800000|2021-12-28 15:20:00|11296.8|11295.9|11297.5|11296.6|11299.9|11299|11295.3|11294.4|482
1640705100000|2021-12-28 15:25:00|11297.4|11296.5|11295.7|11294.8|11297.8|11296.9|11294.6|11293.7|411
1640705400000|2021-12-28 15:30:00|11295.6|11294.7|11294.7|11293.8|11297.9|11297.2|11294.3|11293.4|496
1640705700000|2021-12-28 15:35:00|11294.8|11293.9|11291.7|11291.1|11294.8|11293.9|11290.6|11289.8|446
1640706000000|2021-12-28 15:40:00|11291.6|11291|11295.2|11294.3|11296.3|11295.4|11291.6|11290.9|553
1640706300000|2021-12-28 15:45:00|11295.1|11294.2|11292|11291.1|11295.2|11294.3|11290|11289.2|602
1640706600000|2021-12-28 15:50:00|11291.9|11291|11298.4|11297.5|11298.4|11297.5|11290|11289.1|527
1640706900000|2021-12-28 15:55:00|11298.6|11297.7|11295.8|11294.9|11299.4|11298.5|11295.3|11294.4|630
1640707200000|2021-12-28 16:00:00|11296|11295.1|11300.9|11300.3|11301.5|11300.6|11295.4|11294.5|656
1640707500000|2021-12-28 16:05:00|11301.1|11300.2|11302.3|11301.4|11304.5|11303.6|11299.5|11298.7|437
1640707800000|2021-12-28 16:10:00|11302.2|11301.3|11308.2|11307.3|11308.3|11307.4|11301.9|11301|334
1640708100000|2021-12-28 16:15:00|11308.4|11307.5|11310.3|11309.4|11310.3|11309.4|11307|11306.1|299
1640708400000|2021-12-28 16:20:00|11310.2|11309.3|11313.8|11312.9|11314.2|11313.3|11310.1|11309.2|294
1640708700000|2021-12-28 16:25:00|11313.6|11312.7|11319.5|11318.6|11321.1|11320.2|11313.5|11312.6|486
1640709000000|2021-12-28 16:30:00|11319.4|11318.5|11317.3|11316.4|11321.2|11320.3|11316.8|11315.9|519
1640709300000|2021-12-28 16:35:00|11317.2|11316.3|11315.2|11314.6|11318.4|11317.6|11314.8|11313.9|330
1640709600000|2021-12-28 16:40:00|11315.3|11314.7|11311.1|11310.2|11317.7|11316.8|11310.1|11309.2|482
1640709900000|2021-12-28 16:45:00|11311.2|11310.3|11313.4|11312.5|11314.1|11313.2|11308.9|11308|428
1640710200000|2021-12-28 16:50:00|11313.3|11312.4|11314.5|11313.6|11315.4|11314.5|11312.3|11311.4|278
1640710500000|2021-12-28 16:55:00|11314.4|11313.5|11313.9|11313|11314.5|11313.8|11310.8|11309.9|301
1640710800000|2021-12-28 17:00:00|11314|11313.1|11316.3|11315.4|11317|11316.4|11313.7|11312.9|283
1640711100000|2021-12-28 17:05:00|11316.2|11315.6|11314.5|11313.6|11316.6|11316|11312.4|11311.7|199
1640711400000|2021-12-28 17:10:00|11314.4|11313.5|11315.3|11314.4|11315.4|11314.6|11314.2|11313.4|173
1640711700000|2021-12-28 17:15:00|11315.2|11314.3|11317|11316.1|11319.4|11318.5|11315.2|11314.3|317
1640712000000|2021-12-28 17:20:00|11317.1|11316.2|11318.5|11317.6|11318.9|11318|11316.4|11315.5|306
1640712300000|2021-12-28 17:25:00|11318.4|11317.5|11320.6|11319.7|11321.4|11320.5|11317.8|11316.9|337
1640712600000|2021-12-28 17:30:00|11320.4|11319.5|11317|11316.1|11320.8|11319.9|11316.4|11315.6|326
1640712900000|2021-12-28 17:35:00|11316.9|11316|11316|11315.1|11317.4|11316.5|11315.7|11314.8|197
1640713200000|2021-12-28 17:40:00|11315.9|11315|11310.8|11309.9|11316.7|11315.8|11310.7|11309.8|284
1640713500000|2021-12-28 17:45:00|11310.7|11309.8|11310.4|11309.5|11312.5|11311.6|11310.3|11309.4|171
1640713800000|2021-12-28 17:50:00|11310.3|11309.4|11310.4|11309.5|11312.3|11311.4|11309.8|11308.9|307
1640714100000|2021-12-28 17:55:00|11310.5|11309.6|11311|11310.1|11311.9|11311|11309.4|11308.6|284
1640714400000|2021-12-28 18:00:00|11310.9|11310|11306.7|11305.8|11311|11310.1|11304|11303.1|467
1640714700000|2021-12-28 18:05:00|11306.8|11305.9|11304.4|11303.5|11307.5|11306.6|11302.2|11301.3|305
1640715000000|2021-12-28 18:10:00|11304.5|11303.6|11306.3|11305.4|11306.8|11305.9|11304.2|11303.3|204
1640715300000|2021-12-28 18:15:00|11306.4|11305.5|11304.9|11304|11306.5|11305.6|11304.5|11303.6|167
1640715600000|2021-12-28 18:20:00|11304.8|11303.9|11301.8|11300.9|11304.8|11304|11301.2|11300.3|160
1640715900000|2021-12-28 18:25:00|11301.9|11301|11302.3|11301.4|11303.5|11302.6|11301.6|11300.7|225
1640716200000|2021-12-28 18:30:00|11302.2|11301.3|11301.8|11300.9|11305.4|11304.5|11301.8|11300.9|262
1640716500000|2021-12-28 18:35:00|11301.9|11301|11302.9|11302|11304.4|11303.5|11301.3|11300.4|297
1640716800000|2021-12-28 18:40:00|11302.8|11301.9|11302.1|11301.2|11302.9|11302|11301.2|11300.3|233
1640717100000|2021-12-28 18:45:00|11301.9|11301|11302.4|11301.5|11302.9|11302|11301.3|11300.4|209
1640717400000|2021-12-28 18:50:00|11302.5|11301.6|11303.3|11302.4|11303.8|11302.9|11301.4|11300.5|261
1640717700000|2021-12-28 18:55:00|11303.1|11302.2|11303.7|11302.8|11304|11303.1|11302.1|11301.2|158
1640718000000|2021-12-28 19:00:00|11303.1|11302.2|11300.8|11300.2|11303.1|11302.2|11300.8|11299.9|159
1640718300000|2021-12-28 19:05:00|11300.7|11300.1|11299.8|11299.2|11301.5|11300.6|11299.7|11298.9|172
1640718600000|2021-12-28 19:10:00|11299.7|11299.1|11301.6|11300.7|11302.5|11301.6|11299.7|11298.8|152
1640718900000|2021-12-28 19:15:00|11301.5|11300.6|11299.8|11298.9|11301.6|11300.7|11299.7|11298.8|139
1640719200000|2021-12-28 19:20:00|11299.7|11298.8|11301.4|11300.5|11302.1|11301.2|11299.7|11298.8|172
1640719500000|2021-12-28 19:25:00|11301.5|11300.6|11300.9|11300|11301.5|11300.6|11300|11299.3|196
1640719800000|2021-12-28 19:30:00|11300.8|11299.9|11300.5|11299.6|11301.1|11300.3|11299.4|11298.7|216
1640720100000|2021-12-28 19:35:00|11300.6|11299.7|11300.6|11299.7|11301.3|11300.4|11300.3|11299.5|133
1640720400000|2021-12-28 19:40:00|11300.5|11299.6|11300|11299.1|11300.6|11299.7|11299.6|11298.7|171
1640720700000|2021-12-28 19:45:00|11300.1|11299.2|11301.9|11301|11302.2|11301.4|11299.8|11299|188
1640721000000|2021-12-28 19:50:00|11302|11301.1|11302.4|11301.5|11303.6|11302.7|11301.5|11300.6|215
1640721300000|2021-12-28 19:55:00|11302.5|11301.6|11302.8|11302.2|11303.3|11302.4|11301.5|11300.6|335
1640721600000|2021-12-28 20:00:00|11302.9|11302.3|11304.6|11303.7|11305.2|11304.3|11302.4|11301.7|284
1640721900000|2021-12-28 20:05:00|11304.7|11303.8|11304.3|11303.4|11305.4|11304.5|11303.9|11303.1|182
1640722200000|2021-12-28 20:10:00|11304.2|11303.3|11303.8|11302.9|11304.3|11303.4|11303.4|11302.5|147
1640722500000|2021-12-28 20:15:00|11303.9|11303|11305.5|11304.6|11306.1|11305.4|11303.5|11302.7|225
1640722800000|2021-12-28 20:20:00|11305.4|11304.5|11307.5|11306.9|11307.7|11306.9|11305.2|11304.4|189
1640723100000|2021-12-28 20:25:00|11307.6|11306.7|11306.4|11305.5|11307.6|11306.8|11305.4|11304.7|142
1640723400000|2021-12-28 20:30:00|11306.5|11305.6|11306.5|11305.9|11306.7|11306|11305.6|11304.8|233
1640723700000|2021-12-28 20:35:00|11306.6|11305.7|11308.3|11307.7|11308.5|11307.7|11306.4|11305.6|115
1640724000000|2021-12-28 20:40:00|11308|11307.4|11309.8|11308.9|11310|11309.3|11307.4|11306.7|237
1640724300000|2021-12-28 20:45:00|11309.9|11309|11310.3|11309.4|11312.2|11311.3|11308.6|11307.7|352
1640724600000|2021-12-28 20:50:00|11310.2|11309.3|11309.6|11308.7|11310.3|11309.4|11308.6|11307.7|199
1640724900000|2021-12-28 20:55:00|11309.7|11308.8|11312.1|11311.2|11312.7|11311.8|11309.5|11308.7|320
1640725200000|2021-12-28 21:00:00|11312.2|11311.3|11313.8|11312.9|11314|11313.1|11310.6|11309.7|258
1640725500000|2021-12-28 21:05:00|11313.7|11312.8|11313.8|11312.9|11314.4|11313.6|11313.5|11312.6|96
1640725800000|2021-12-28 21:10:00|11313.7|11312.8|11311.2|11310.3|11313.7|11312.8|11311.1|11310.2|124
1640726100000|2021-12-28 21:15:00|11311.3|11310.4|11311.5|11310.9|11311.9|11311|11310.9|11310|109
1640726400000|2021-12-28 21:20:00|11311.6|11311|11313.4|11312.8|11313.7|11312.9|11311.6|11310.8|69
1640726700000|2021-12-28 21:25:00|11313.5|11312.9|11311|11310.1|11314.7|11313.9|11310.9|11310|128
1640727000000|2021-12-28 21:30:00|11310.9|11310|11310.3|11309.4|11311.1|11310.3|11310.3|11309.4|103
1640727300000|2021-12-28 21:35:00|11310.2|11309.3|11309|11308.1|11310.2|11309.3|11308.6|11307.7|107
1640727600000|2021-12-28 21:40:00|11308.9|11308|11309.5|11308.6|11309.8|11308.9|11308.6|11307.7|96
1640727900000|2021-12-28 21:45:00|11309.6|11308.7|11309.2|11308|11310.5|11309.6|11309.1|11307.6|205
1640728200000|2021-12-28 21:50:00|11309.3|11308.2|11309.4|11308.2|11310.3|11309.1|11308.5|11306.2|303
1640728500000|2021-12-28 21:55:00|11309.5|11308|11311.1|11307.3|11311.1|11308.2|11308.4|11305.7|353
1640728800000|2021-12-28 22:00:00|11311.3|11306.8|11314.8|11308|11315|11310|11310.3|11306.8|36
1640729100000|2021-12-28 22:05:00|11314.6|11307.8|11314.3|11308.6|11315.4|11308.6|11313.9|11307|54
1640729400000|2021-12-28 22:10:00|11314.1|11307.1|11318.5|11311.5|11319.9|11312.9|11313.2|11306.6|227
1640729700000|2021-12-28 22:15:00|11318|11311|11316.4|11309.4|11319.9|11312.9|11315.7|11308.7|725
1640730000000|2021-12-28 22:20:00|11316.5|11309.5|11316.2|11309.2|11318.6|11311.6|11315.4|11308.4|886
1640730300000|2021-12-28 22:25:00|11316.3|11309.3|11315.8|11308.8|11317.1|11310.1|11315.4|11308.4|1001
1640730600000|2021-12-28 22:30:00|11316.3|11309.3|11315.1|11308.1|11316.8|11309.8|11314|11307|231
1640730900000|2021-12-28 22:35:00|11314.5|11307.5|11311.8|11306.3|11315.2|11308.9|11311|11305|558
1640731200000|2021-12-28 22:40:00|11311.9|11306.2|11311.1|11306.3|11312.6|11308.3|11310.7|11305.4|170
1640731500000|2021-12-28 22:45:00|11311.5|11306.2|11311.6|11306.3|11312.2|11307.1|11311.1|11305.7|240
1640731800000|2021-12-28 22:50:00|11311.4|11306.4|11311.5|11306.6|11312.4|11307.4|11309.4|11305.4|236
1640732100000|2021-12-28 22:55:00|11311.1|11306.9|11309.1|11302.1|11314.7|11308|11308|11301|910
1640732400000|2021-12-28 23:00:00|11309.7|11302.7|11310.8|11309.4|11314.6|11309.6|11307.9|11300.9|469
1640732700000|2021-12-28 23:05:00|11310.9|11309.3|11310.3|11309.4|11311|11309.7|11310.3|11308.9|140
1640733000000|2021-12-28 23:10:00|11310.7|11309.8|11311.5|11310.4|11311.8|11310.6|11310.5|11309.2|150
1640733300000|2021-12-28 23:15:00|11311.6|11310.5|11312.7|11311.8|11312.7|11311.8|11311.5|11310.4|137
1640733600000|2021-12-28 23:20:00|11312.8|11311.9|11313.8|11312.7|11314.3|11313.4|11312.7|11311.5|160
1640733900000|2021-12-28 23:25:00|11313.9|11312.9|11314.1|11313.2|11314.2|11313.3|11313.6|11312.7|93
1640734200000|2021-12-28 23:30:00|11314.2|11313.3|11314.3|11313.4|11314.9|11314|11313.9|11313|155
1640734500000|2021-12-28 23:35:00|11314.2|11313.3|11311.8|11310.9|11314.2|11313.3|11311.7|11310.7|142
1640734800000|2021-12-28 23:40:00|11311.7|11310.8|11312.9|11312|11313|11312.1|11311.7|11310.8|114
1640735100000|2021-12-28 23:45:00|11313|11312.1|11313|11312.1|11313.4|11312.4|11312.6|11311.7|121
1640735400000|2021-12-28 23:50:00|11312.9|11312|11314.8|11313.9|11314.9|11314|11312.9|11312|102
1640735700000|2021-12-28 23:55:00|11314.4|11313.5|11313.5|11312.6|11314.5|11313.6|11313.3|11312.4|84
1640736000000|2021-12-29 00:00:00|11313.9|11313|11311.5|11310.6|11314|11313.1|11310.4|11309.5|165
1640736300000|2021-12-29 00:05:00|11311.6|11310.7|11312.8|11311.9|11313.4|11312.5|11311.4|11310.5|149
1640736600000|2021-12-29 00:10:00|11312.7|11311.8|11312.7|11311.8|11313|11312.1|11312.6|11311.7|93
1640736900000|2021-12-29 00:15:00|11312.8|11311.9|11311.2|11310.3|11312.8|11311.9|11311.1|11310.2|78
1640737200000|2021-12-29 00:20:00|11311|11310.1|11312.7|11311.8|11312.8|11311.9|11310.6|11309.7|95
1640737500000|2021-12-29 00:25:00|11312.3|11311.4|11311.2|11310.3|11312.3|11311.4|11311.2|11310.3|59
1640737800000|2021-12-29 00:30:00|11311.3|11310.4|11311.2|11310.3|11311.3|11310.4|11310.6|11309.7|71
1640738100000|2021-12-29 00:35:00|11311.1|11310.2|11312.4|11311.5|11312.5|11311.6|11310.9|11310|91
1640738400000|2021-12-29 00:40:00|11312.5|11311.6|11311.8|11310.9|11312.8|11311.9|11311.7|11310.8|69
1640738700000|2021-12-29 00:45:00|11311.7|11310.8|11310.9|11310|11311.7|11310.8|11310.5|11309.6|104
1640739000000|2021-12-29 00:50:00|11311|11310.1|11308.2|11307.3|11311|11310.1|11307.9|11307.1|249
1640739300000|2021-12-29 00:55:00|11307.7|11306.8|11310.4|11309.5|11311.2|11310.4|11307.1|11306.2|171
1640739600000|2021-12-29 01:00:00|11310.6|11309.7|11311.6|11310.7|11312.2|11311.3|11310.6|11309.7|167
1640739900000|2021-12-29 01:05:00|11311.5|11310.6|11310.6|11309.7|11311.7|11310.8|11310.5|11309.6|96
1640740200000|2021-12-29 01:10:00|11310.8|11309.9|11308.6|11307.7|11311.2|11310.3|11308.1|11307.3|177
1640740500000|2021-12-29 01:15:00|11308.5|11307.6|11305.2|11304.3|11308.9|11308|11304.9|11304.2|205
1640740800000|2021-12-29 01:20:00|11305.3|11304.4|11304.6|11303.7|11305.6|11304.7|11304|11303.1|197
1640741100000|2021-12-29 01:25:00|11304.5|11303.6|11304.6|11303.7|11306.2|11305.3|11304.3|11303.4|231
1640741400000|2021-12-29 01:30:00|11304.5|11303.6|11302.2|11301.3|11306.5|11305.7|11302.1|11301.2|323
1640741700000|2021-12-29 01:35:00|11302.3|11301.4|11298.4|11297.5|11302.5|11301.7|11298.2|11297.3|284
1640742000000|2021-12-29 01:40:00|11298.3|11297.4|11298.7|11297.8|11299.7|11298.9|11298|11297.1|229
1640742300000|2021-12-29 01:45:00|11298.5|11297.6|11299.9|11299|11300.3|11299.4|11298.1|11297.2|192
1640742600000|2021-12-29 01:50:00|11300|11299.1|11301.3|11300.4|11302.3|11301.4|11299.9|11299|176
1640742900000|2021-12-29 01:55:00|11301.4|11300.5|11300.8|11299.9|11303.1|11302.2|11300.7|11299.8|195
1640743200000|2021-12-29 02:00:00|11300.7|11299.8|11299.6|11298.7|11300.7|11299.8|11298.4|11297.5|178
1640743500000|2021-12-29 02:05:00|11299.4|11298.8|11299.3|11298.4|11302.8|11302.1|11299.1|11298.2|211
1640743800000|2021-12-29 02:10:00|11299.4|11298.5|11300.3|11299.4|11300.7|11299.9|11299.4|11298.5|213
1640744100000|2021-12-29 02:15:00|11300.4|11299.5|11302.5|11301.6|11303.2|11302.4|11300.1|11299.2|245
1640744400000|2021-12-29 02:20:00|11302.6|11301.7|11303.6|11302.7|11304|11303.1|11302.4|11301.6|285
1640744700000|2021-12-29 02:25:00|11303.5|11302.6|11303.8|11302.9|11303.9|11303.1|11303.4|11302.6|252
1640745000000|2021-12-29 02:30:00|11304.2|11303.3|11304.9|11304|11305.9|11305|11304.2|11303.3|242
1640745300000|2021-12-29 02:35:00|11305|11304.1|11306.8|11305.9|11306.9|11306.2|11304.6|11303.8|158
1640745600000|2021-12-29 02:40:00|11306.9|11306|11304.7|11303.8|11306.9|11306|11304.6|11303.7|213
1640745900000|2021-12-29 02:45:00|11304.6|11303.7|11304.8|11303.9|11305|11304.1|11302.5|11301.7|245
1640746200000|2021-12-29 02:50:00|11304.9|11304|11306.3|11305.4|11307.4|11306.5|11304.3|11303.4|255
1640746500000|2021-12-29 02:55:00|11306.4|11305.5|11307.4|11306.8|11307.7|11306.9|11306.1|11305.2|116
1640746800000|2021-12-29 03:00:00|11307.3|11306.7|11308.8|11307.9|11309.4|11308.5|11307.2|11306.4|150
1640747100000|2021-12-29 03:05:00|11308.9|11308|11308.3|11307.4|11309|11308.1|11307.6|11306.7|128
1640747400000|2021-12-29 03:10:00|11308|11307.1|11309.9|11309|11309.9|11309.1|11307.9|11307|143
1640747700000|2021-12-29 03:15:00|11309.8|11308.9|11308.3|11307.4|11309.9|11309.1|11307.7|11306.8|168
1640748000000|2021-12-29 03:20:00|11307.9|11307|11308.3|11307.4|11308.6|11307.7|11307.5|11306.7|144
1640748300000|2021-12-29 03:25:00|11308.2|11307.6|11308|11307.1|11308.4|11307.6|11306.8|11305.9|151
1640748600000|2021-12-29 03:30:00|11308.1|11307.2|11307.3|11306.4|11308.9|11308|11307.1|11306.3|170
1640748900000|2021-12-29 03:35:00|11307.2|11306.6|11308.3|11307.4|11308.4|11307.5|11307.1|11306.3|87
1640749200000|2021-12-29 03:40:00|11308.2|11307.3|11306.8|11305.9|11308.5|11307.6|11306.7|11305.9|101
1640749500000|2021-12-29 03:45:00|11306.9|11306|11307.2|11306.3|11307.4|11306.6|11306.7|11305.8|136
1640749800000|2021-12-29 03:50:00|11307.1|11306.2|11306.6|11305.7|11307.2|11306.3|11306|11305.1|117
1640750100000|2021-12-29 03:55:00|11306.5|11305.6|11306.8|11305.9|11306.8|11305.9|11305.1|11304.2|131
1640750400000|2021-12-29 04:00:00|11306.9|11306|11305.9|11305|11306.9|11306|11305.7|11304.9|128
1640750700000|2021-12-29 04:05:00|11305.8|11304.9|11304.5|11303.6|11305.9|11305.1|11304.4|11303.5|147
1640751000000|2021-12-29 04:10:00|11304.6|11303.7|11306.9|11306|11307.1|11306.2|11304.6|11303.7|161
1640751300000|2021-12-29 04:15:00|11307|11306.1|11306.6|11305.7|11307.2|11306.3|11306.3|11305.4|122
1640751600000|2021-12-29 04:20:00|11306.7|11305.8|11306.5|11305.6|11307|11306.1|11306.2|11305.3|102
1640751900000|2021-12-29 04:25:00|11305.9|11305.3|11305.9|11305|11306|11305.3|11305|11304.3|92
1640752200000|2021-12-29 04:30:00|11305.8|11304.9|11305.9|11305|11306.2|11305.3|11305.6|11304.7|96
1640752500000|2021-12-29 04:35:00|11305.8|11304.9|11304.2|11303.3|11306|11305.1|11304.1|11303.3|118
1640752800000|2021-12-29 04:40:00|11304.1|11303.2|11304.5|11303.6|11304.8|11303.9|11303.7|11302.8|100
1640753100000|2021-12-29 04:45:00|11304.6|11303.7|11304.2|11303.3|11304.7|11303.8|11303.9|11303|117
1640753400000|2021-12-29 04:50:00|11304.1|11303.2|11304.7|11303.8|11304.8|11303.9|11303.7|11302.8|107
1640753700000|2021-12-29 04:55:00|11304.6|11303.7|11304.6|11303.7|11304.7|11304|11304.3|11303.4|109
1640754000000|2021-12-29 05:00:00|11304.7|11304|11303.6|11303|11304.8|11304|11303.6|11302.8|125
1640754300000|2021-12-29 05:05:00|11303.7|11303.1|11304.4|11303.5|11304.5|11303.6|11303.6|11302.8|66
1640754600000|2021-12-29 05:10:00|11304.2|11303.3|11304.8|11303.9|11304.9|11304|11304|11303.2|80
1640754900000|2021-12-29 05:15:00|11304.7|11303.8|11305.1|11304.5|11305.3|11304.6|11304.6|11303.8|119
1640755200000|2021-12-29 05:20:00|11305.2|11304.6|11304.9|11304|11305.5|11304.7|11304.7|11303.9|127
1640755500000|2021-12-29 05:25:00|11305|11304.1|11305.1|11304.2|11305.8|11304.9|11304.4|11303.5|141
1640755800000|2021-12-29 05:30:00|11305|11304.1|11306.5|11305.6|11306.8|11305.9|11305|11304.1|121
1640756100000|2021-12-29 05:35:00|11306.4|11305.5|11306.9|11306|11307.9|11307.1|11306.4|11305.5|162
1640756400000|2021-12-29 05:40:00|11306.8|11305.9|11306.6|11305.7|11307|11306.1|11306.2|11305.4|106
1640756700000|2021-12-29 05:45:00|11306.5|11305.6|11305.3|11304.4|11306.7|11305.9|11304.8|11303.9|121
1640757000000|2021-12-29 05:50:00|11305.2|11304.3|11306.1|11305.2|11306.4|11305.6|11305.1|11304.2|111
1640757300000|2021-12-29 05:55:00|11306.2|11305.3|11305.6|11304.7|11306.6|11305.7|11304.5|11303.7|211
1640757600000|2021-12-29 06:00:00|11305.5|11304.6|11304.3|11303.4|11305.8|11305.2|11303.8|11302.9|156
1640757900000|2021-12-29 06:05:00|11304.2|11303.3|11304.8|11303.9|11305|11304.2|11304.1|11303.3|127
1640758200000|2021-12-29 06:10:00|11304.7|11303.8|11305|11304.1|11306.5|11305.6|11304.7|11303.8|202
1640758500000|2021-12-29 06:15:00|11304.9|11304|11304.3|11303.4|11305.2|11304.3|11304.2|11303.3|123
1640758800000|2021-12-29 06:20:00|11304.2|11303.3|11304.9|11304|11304.9|11304.1|11304.1|11303.3|117
1640759100000|2021-12-29 06:25:00|11304.8|11303.9|11305.5|11304.6|11305.7|11304.8|11304.6|11303.7|127
1640759400000|2021-12-29 06:30:00|11305.4|11304.5|11305.6|11304.7|11306.2|11305.3|11305.3|11304.4|133
1640759700000|2021-12-29 06:35:00|11305.5|11304.6|11305.7|11304.8|11306.4|11305.5|11305|11304.1|79
1640760000000|2021-12-29 06:40:00|11305.5|11304.6|11304|11303.1|11305.5|11304.6|11303.8|11302.9|152
1640760300000|2021-12-29 06:45:00|11303.9|11303|11303.1|11302.2|11303.9|11303|11301.9|11301|142
1640760600000|2021-12-29 06:50:00|11303|11302.1|11301.7|11300.8|11303.7|11302.8|11301.1|11300.2|150
1640760900000|2021-12-29 06:55:00|11301.8|11300.9|11300.9|11300|11302.4|11301.5|11300.4|11299.5|151
1640761200000|2021-12-29 07:00:00|11300.8|11299.9|11301.3|11300.4|11303.1|11302.2|11300.1|11299.2|243
1640761500000|2021-12-29 07:05:00|11301.2|11300.3|11300.1|11299.2|11301.5|11300.6|11299.9|11299.1|124
1640761800000|2021-12-29 07:10:00|11300|11299.1|11299.3|11298.4|11300.3|11299.4|11298.7|11297.8|158
1640762100000|2021-12-29 07:15:00|11299.4|11298.5|11298.3|11297.4|11300.2|11299.3|11298.1|11297.3|186
1640762400000|2021-12-29 07:20:00|11298.4|11297.5|11300.1|11299.2|11300.2|11299.3|11297.9|11297.1|223
1640762700000|2021-12-29 07:25:00|11300|11299.1|11301.4|11300.5|11301.6|11300.9|11299.9|11299|187
1640763000000|2021-12-29 07:30:00|11301.2|11300.3|11300.1|11299.2|11301.9|11301.3|11299.8|11298.9|191
1640763300000|2021-12-29 07:35:00|11300|11299.1|11300.5|11299.6|11301.2|11300.3|11299.1|11298.3|213
1640763600000|2021-12-29 07:40:00|11300.6|11299.7|11301.5|11300.6|11302.4|11301.5|11299.5|11298.6|259
1640763900000|2021-12-29 07:45:00|11301.4|11300.5|11300.4|11299.5|11301.8|11301.1|11299.6|11298.8|207
1640764200000|2021-12-29 07:50:00|11300.2|11299.6|11300.1|11299.5|11301.3|11300.4|11298|11297.1|304
1640764500000|2021-12-29 07:55:00|11300.2|11299.6|11300.6|11299.7|11302.7|11301.9|11299.6|11298.7|331
1640764800000|2021-12-29 08:00:00|11300.7|11299.8|11298.8|11297.9|11301.2|11300.5|11295.5|11294.7|585
1640765100000|2021-12-29 08:05:00|11298.9|11298|11299.1|11298.2|11300.7|11299.8|11297.5|11296.6|467
1640765400000|2021-12-29 08:10:00|11299|11298.1|11292.1|11291.2|11299.3|11298.4|11292|11291.1|393
1640765700000|2021-12-29 08:15:00|11292.2|11291.3|11287.5|11286.9|11293.2|11292.3|11287.3|11286.4|470
1640766000000|2021-12-29 08:20:00|11287.6|11287|11285.3|11284.4|11288.8|11287.9|11284.4|11283.5|605
1640766300000|2021-12-29 08:25:00|11285.4|11284.5|11285.3|11284.4|11285.8|11284.9|11282|11281.1|666
1640766600000|2021-12-29 08:30:00|11285.2|11284.3|11286.2|11285.3|11289.2|11288.3|11284.8|11283.9|574
1640766900000|2021-12-29 08:35:00|11286.3|11285.4|11287.5|11286.6|11288|11287.1|11284.8|11283.9|444
1640767200000|2021-12-29 08:40:00|11287.6|11286.7|11289.4|11288.5|11289.9|11289|11285.7|11284.8|419
1640767500000|2021-12-29 08:45:00|11289.2|11288.3|11285.7|11284.8|11289.3|11288.4|11282.3|11281.4|405
1640767800000|2021-12-29 08:50:00|11285.6|11284.7|11287.2|11286.3|11287.7|11286.8|11282.8|11281.9|421
1640768100000|2021-12-29 08:55:00|11287.3|11286.4|11287.2|11286.3|11288.3|11287.5|11285.8|11285|339
1640768400000|2021-12-29 09:00:00|11287.3|11286.4|11280.2|11279.3|11288.2|11287.3|11280|11279.2|490
1640768700000|2021-12-29 09:05:00|11280.1|11279.2|11279.8|11278.9|11280.8|11279.9|11276.5|11275.7|593
1640769000000|2021-12-29 09:10:00|11280|11279.1|11279.7|11278.8|11280.5|11279.6|11278.1|11277.2|502
1640769300000|2021-12-29 09:15:00|11279.6|11278.7|11280.4|11279.5|11280.7|11279.8|11277.4|11276.6|428
1640769600000|2021-12-29 09:20:00|11280.5|11279.6|11277.1|11276.2|11281|11280.1|11276.9|11276|375
1640769900000|2021-12-29 09:25:00|11277.2|11276.3|11277.7|11276.8|11278.6|11277.7|11274.2|11273.3|428
1640770200000|2021-12-29 09:30:00|11277.3|11276.4|11279.5|11278.6|11279.7|11278.8|11277.1|11276.2|342
1640770500000|2021-12-29 09:35:00|11279.6|11278.7|11279|11278.1|11280|11279.1|11278.4|11277.5|306
1640770800000|2021-12-29 09:40:00|11279.1|11278.2|11279.8|11278.9|11280.3|11279.5|11278.4|11277.5|328
1640771100000|2021-12-29 09:45:00|11279.6|11279|11277.7|11276.8|11280.3|11279.5|11276|11275.1|451
1640771400000|2021-12-29 09:50:00|11277.4|11276.5|11280|11279.1|11280.7|11279.8|11276.6|11275.7|414
1640771700000|2021-12-29 09:55:00|11279.9|11279|11280.3|11279.4|11281|11280.1|11279.1|11278.2|332
1640772000000|2021-12-29 10:00:00|11279.6|11279|11281.4|11280.8|11281.6|11280.8|11279.6|11278.7|363
1640772300000|2021-12-29 10:05:00|11281.3|11280.7|11282.2|11281.3|11284.4|11283.5|11281.3|11280.6|417
1640772600000|2021-12-29 10:10:00|11282.1|11281.2|11280.5|11279.6|11283.3|11282.6|11280.3|11279.4|345
1640772900000|2021-12-29 10:15:00|11280.4|11279.5|11280.2|11279.3|11281.7|11280.8|11279.2|11278.3|315
1640773200000|2021-12-29 10:20:00|11280.1|11279.2|11282.9|11282|11283.2|11282.5|11279|11278.1|370
1640773500000|2021-12-29 10:25:00|11283|11282.1|11285.7|11284.8|11287.1|11286.2|11282.8|11282|395
1640773800000|2021-12-29 10:30:00|11285.6|11284.7|11283.1|11282.2|11285.7|11284.8|11282|11281.1|440
1640774100000|2021-12-29 10:35:00|11283|11282.1|11284.3|11283.4|11284.8|11284|11282.3|11281.5|370
1640774400000|2021-12-29 10:40:00|11284.4|11283.5|11287.9|11287|11288.4|11287.6|11284.1|11283.2|330
1640774700000|2021-12-29 10:45:00|11288|11287.1|11288|11287.1|11288.9|11288.2|11286.3|11285.5|365
1640775000000|2021-12-29 10:50:00|11287.9|11287|11285.2|11284.3|11288|11287.1|11283.7|11282.8|380
1640775300000|2021-12-29 10:55:00|11285.1|11284.2|11284.2|11283.3|11287.3|11286.4|11284|11283.1|472
1640775600000|2021-12-29 11:00:00|11284.4|11283.8|11280|11279.1|11285|11284.1|11279.3|11278.6|430
1640775900000|2021-12-29 11:05:00|11280.1|11279.2|11284.9|11284.3|11285.4|11284.5|11278.8|11277.9|418
1640776200000|2021-12-29 11:10:00|11284.8|11284.2|11287.4|11286.5|11287.6|11286.9|11284.8|11284.1|226
1640776500000|2021-12-29 11:15:00|11287.5|11286.6|11289.3|11288.4|11289.4|11288.6|11286.6|11285.7|253
1640776800000|2021-12-29 11:20:00|11289.4|11288.5|11299.3|11298.4|11299.8|11299|11289.1|11288.3|398
1640777100000|2021-12-29 11:25:00|11299.2|11298.3|11297.4|11296.5|11300.6|11299.7|11297|11296.1|529
1640777400000|2021-12-29 11:30:00|11297.3|11296.4|11301.7|11300.8|11303.3|11302.5|11297.1|11296.2|610
1640777700000|2021-12-29 11:35:00|11301.8|11300.9|11301.2|11300.3|11303.2|11302.3|11300.2|11299.3|576
1640778000000|2021-12-29 11:40:00|11301.3|11300.4|11303.2|11302.3|11303.5|11302.8|11301.3|11300.4|511
1640778300000|2021-12-29 11:45:00|11303.3|11302.4|11301.9|11301|11303.3|11302.7|11300.7|11299.9|376
1640778600000|2021-12-29 11:50:00|11301.8|11300.9|11300.3|11299.4|11302.9|11302|11299.7|11298.8|395
1640778900000|2021-12-29 11:55:00|11300.6|11299.7|11301.4|11300.5|11301.6|11300.9|11299.9|11299.2|476
1640779200000|2021-12-29 12:00:00|11301.3|11300.4|11300.6|11299.7|11301.6|11300.7|11299.7|11298.8|321
1640779500000|2021-12-29 12:05:00|11300.7|11299.8|11295.9|11295|11300.7|11299.8|11294.8|11294|573
1640779800000|2021-12-29 12:10:00|11296|11295.1|11296.5|11295.6|11298.6|11297.7|11294|11293.2|454
1640780100000|2021-12-29 12:15:00|11296.4|11295.5|11293.8|11292.9|11296.4|11295.5|11293.3|11292.5|344
1640780400000|2021-12-29 12:20:00|11293.9|11293|11297|11296.1|11297.3|11296.4|11293.5|11292.7|370
1640780700000|2021-12-29 12:25:00|11297.2|11296.3|11298.8|11297.9|11300.5|11299.9|11297|11296.1|361
1640781000000|2021-12-29 12:30:00|11298.9|11298|11298.3|11297.7|11300.4|11299.7|11297.6|11296.7|459
1640781300000|2021-12-29 12:35:00|11298.4|11297.8|11297.7|11296.8|11299|11298.1|11297.1|11296.4|373
1640781600000|2021-12-29 12:40:00|11297.8|11296.9|11295.5|11294.6|11297.9|11297|11292.3|11291.4|542
1640781900000|2021-12-29 12:45:00|11295.7|11294.8|11299.7|11298.8|11299.8|11299|11294.8|11294|402
1640782200000|2021-12-29 12:50:00|11299.2|11298.6|11300.8|11299.9|11302.8|11301.9|11299.2|11298.4|478
1640782500000|2021-12-29 12:55:00|11300.7|11299.8|11297.4|11296.8|11303.7|11302.9|11296.7|11296.1|707
1640782800000|2021-12-29 13:00:00|11297.3|11296.7|11302.7|11301.8|11303.3|11302.6|11296.6|11295.7|756
1640783100000|2021-12-29 13:05:00|11302.5|11301.6|11303.3|11302.7|11303.7|11302.8|11302.2|11301.5|426
1640783400000|2021-12-29 13:10:00|11303.2|11302.6|11303.5|11302.6|11303.8|11302.9|11301.7|11300.8|461
1640783700000|2021-12-29 13:15:00|11303.7|11302.8|11310.8|11309.9|11311.3|11310.4|11302.8|11302|597
1640784000000|2021-12-29 13:20:00|11311|11310.4|11311.9|11311|11312.7|11312.1|11307.9|11307|662
1640784300000|2021-12-29 13:25:00|11311.7|11310.8|11312.1|11311.2|11313.1|11312.3|11310.3|11309.4|632
1640784600000|2021-12-29 13:30:00|11312.2|11311.3|11311.6|11310.7|11312.4|11311.5|11308.3|11307.4|644
1640784900000|2021-12-29 13:35:00|11311.7|11310.8|11317.7|11316.8|11320.7|11319.8|11311|11310.1|653
1640785200000|2021-12-29 13:40:00|11317.6|11316.7|11316.3|11315.4|11320|11319.1|11315.7|11314.8|670
1640785500000|2021-12-29 13:45:00|11316.2|11315.3|11317.2|11316.3|11318.9|11318|11315.5|11314.6|570
1640785800000|2021-12-29 13:50:00|11317.1|11316.2|11317.7|11316.8|11319.7|11318.8|11316.4|11315.5|479
1640786100000|2021-12-29 13:55:00|11317.8|11316.9|11318.6|11317.7|11322.6|11321.7|11317.4|11316.5|548
1640786400000|2021-12-29 14:00:00|11318.4|11317.8|11314.4|11313.5|11321|11320.1|11313.4|11312.5|652
1640786700000|2021-12-29 14:05:00|11314.5|11313.6|11314.6|11313.7|11315.7|11314.8|11313.2|11312.5|443
1640787000000|2021-12-29 14:10:00|11314.5|11313.6|11317.4|11316.5|11317.9|11317|11313.4|11312.6|528
1640787300000|2021-12-29 14:15:00|11317.3|11316.4|11320.1|11319.2|11320.5|11319.6|11317.1|11316.2|435
1640787600000|2021-12-29 14:20:00|11320|11319.1|11327.1|11326.2|11327.3|11326.4|11319.3|11318.4|581
1640787900000|2021-12-29 14:25:00|11327|11326.1|11329.9|11329|11330.4|11329.5|11326.8|11325.9|543
1640788200000|2021-12-29 14:30:00|11329.8|11328.9|11333.2|11332.3|11337.1|11336.2|11329.3|11328.4|909
1640788500000|2021-12-29 14:35:00|11333|11332.1|11333.5|11332.6|11339.2|11338.5|11331.2|11330.3|782
1640788800000|2021-12-29 14:40:00|11333.4|11332.5|11337.7|11336.8|11337.7|11336.8|11333|11332.2|603
1640789100000|2021-12-29 14:45:00|11337.6|11336.7|11346.1|11345.2|11349.8|11348.9|11337.1|11336.4|933
1640789400000|2021-12-29 14:50:00|11346|11345.1|11348.2|11347.3|11348.8|11347.9|11344.8|11343.9|782
1640789700000|2021-12-29 14:55:00|11348.3|11347.4|11347.2|11346.3|11350.7|11349.9|11347.1|11346.2|804
1640790000000|2021-12-29 15:00:00|11347.1|11346.2|11348.9|11348.3|11351.1|11350.4|11346.1|11345.2|819
1640790300000|2021-12-29 15:05:00|11349|11348.1|11356.5|11355.6|11358.2|11357.6|11348.1|11347.2|904
1640790600000|2021-12-29 15:10:00|11356.7|11355.8|11354.2|11353.3|11359.2|11358.5|11353.9|11353|730
1640790900000|2021-12-29 15:15:00|11354.1|11353.2|11357.1|11356.2|11359.8|11359|11354.1|11353.2|614
1640791200000|2021-12-29 15:20:00|11357|11356.1|11356.3|11355.4|11359.8|11358.9|11354.6|11353.9|610
1640791500000|2021-12-29 15:25:00|11356|11355.1|11355.6|11354.7|11358.5|11357.8|11354.2|11353.4|850
1640791800000|2021-12-29 15:30:00|11355.5|11354.6|11357.3|11356.4|11357.6|11356.7|11353.9|11353.1|638
1640792100000|2021-12-29 15:35:00|11357.2|11356.3|11355.9|11355.3|11359.5|11358.9|11355.6|11354.8|561
1640792400000|2021-12-29 15:40:00|11356|11355.4|11363.6|11362.7|11363.6|11362.7|11355.1|11354.3|565
1640792700000|2021-12-29 15:45:00|11363.5|11362.6|11367.2|11366.3|11369.4|11368.5|11362.5|11361.7|644
1640793000000|2021-12-29 15:50:00|11367.3|11366.4|11363.2|11362.3|11367.5|11366.6|11357.5|11356.6|891
1640793300000|2021-12-29 15:55:00|11363.1|11362.2|11349.5|11348.6|11365.1|11363.9|11347.1|11345.8|1466
1640793600000|2021-12-29 16:00:00|11349.6|11348.7|11347.5|11346.6|11352|11351.1|11344.1|11343.2|1287
1640793900000|2021-12-29 16:05:00|11347.7|11346.8|11347.4|11346.5|11350.3|11349.4|11346.2|11345.3|650
1640794200000|2021-12-29 16:10:00|11347.2|11346.3|11348.6|11347.7|11352.3|11351.4|11347|11346.1|463
1640794500000|2021-12-29 16:15:00|11348.7|11347.8|11350.9|11350|11352|11351.1|11348.3|11347.6|456
1640794800000|2021-12-29 16:20:00|11351|11350.1|11348.7|11347.8|11353.9|11353|11348.4|11347.5|411
1640795100000|2021-12-29 16:25:00|11348.6|11347.7|11349|11348.1|11351.8|11350.9|11347.2|11346.3|473
1640795400000|2021-12-29 16:30:00|11349.1|11348.2|11348.7|11347.8|11351.6|11350.7|11348|11347.1|434
1640795700000|2021-12-29 16:35:00|11348.8|11347.9|11344.4|11343.5|11349.2|11348.3|11344.4|11343.5|389
1640796000000|2021-12-29 16:40:00|11344.5|11343.6|11344.9|11344|11346.7|11345.8|11342.6|11341.7|419
1640796300000|2021-12-29 16:45:00|11344.8|11343.9|11341.4|11340.5|11345.6|11344.7|11341.4|11340.5|390
1640796600000|2021-12-29 16:50:00|11341.3|11340.4|11340.6|11339.7|11342.7|11341.8|11340.1|11339.2|450
1640796900000|2021-12-29 16:55:00|11340.5|11339.6|11337.1|11336.2|11340.6|11339.7|11336|11335.2|341
1640797200000|2021-12-29 17:00:00|11337|11336.1|11339.7|11338.8|11340.3|11339.4|11336.3|11335.5|308
1640797500000|2021-12-29 17:05:00|11339.2|11338.6|11338.2|11337.3|11340.4|11339.5|11337.2|11336.3|250
1640797800000|2021-12-29 17:10:00|11338.1|11337.2|11336.3|11335.4|11338.6|11337.7|11336.1|11335.4|211
1640798100000|2021-12-29 17:15:00|11336.4|11335.5|11343|11342.1|11344.7|11343.9|11336.3|11335.4|441
1640798400000|2021-12-29 17:20:00|11342.9|11342|11342.1|11341.5|11343.5|11342.7|11341.6|11340.8|246
1640798700000|2021-12-29 17:25:00|11342.2|11341.3|11342.7|11342.1|11344.8|11343.9|11342.1|11341.2|253
1640799000000|2021-12-29 17:30:00|11342.6|11342|11342|11341.1|11345.4|11344.7|11341.9|11341|303
1640799300000|2021-12-29 17:35:00|11342.1|11341.2|11340.2|11339.6|11342.1|11341.2|11340.1|11339.3|192
1640799600000|2021-12-29 17:40:00|11340.1|11339.5|11338.8|11337.9|11340.4|11339.6|11338.2|11337.3|259
1640799900000|2021-12-29 17:45:00|11338.6|11337.7|11338.7|11337.8|11338.9|11338.2|11337.2|11336.3|222
1640800200000|2021-12-29 17:50:00|11338.6|11337.7|11338.9|11338.3|11339.5|11338.6|11338.2|11337.5|143
1640800500000|2021-12-29 17:55:00|11339|11338.1|11337.8|11337.2|11339.6|11338.8|11337.7|11336.9|333
1640800800000|2021-12-29 18:00:00|11337.7|11337.1|11339.4|11338.5|11342.8|11341.9|11337.3|11336.4|625
1640801100000|2021-12-29 18:05:00|11339.3|11338.4|11340.2|11339.3|11340.7|11340|11338|11337.1|317
1640801400000|2021-12-29 18:10:00|11340.1|11339.2|11339.8|11339.2|11341|11340.3|11338.1|11337.2|301
1640801700000|2021-12-29 18:15:00|11339.9|11339.3|11339.7|11339.1|11341.3|11340.6|11339|11338.1|283
1640802000000|2021-12-29 18:20:00|11339.8|11339.2|11339.3|11338.4|11340.2|11339.6|11338.6|11337.8|184
1640802300000|2021-12-29 18:25:00|11339.2|11338.3|11338.6|11337.7|11340|11339.4|11338.1|11337.3|248
1640802600000|2021-12-29 18:30:00|11338.7|11337.8|11336.3|11335.4|11338.8|11337.9|11335|11334.1|214
1640802900000|2021-12-29 18:35:00|11336.2|11335.3|11338.4|11337.5|11338.7|11337.9|11336.2|11335.3|239
1640803200000|2021-12-29 18:40:00|11338.5|11337.6|11339.2|11338.6|11339.4|11338.7|11338.2|11337.3|237
1640803500000|2021-12-29 18:45:00|11339.1|11338.5|11340.2|11339.3|11342.3|11341.5|11338.8|11337.9|262
1640803800000|2021-12-29 18:50:00|11340.3|11339.4|11337.9|11337|11340.4|11339.6|11337.7|11336.8|246
1640804100000|2021-12-29 18:55:00|11337.8|11336.9|11341|11340.1|11341.4|11340.5|11335.9|11335|316
1640804400000|2021-12-29 19:00:00|11340.9|11340|11340.5|11339.6|11342.2|11341.4|11340.2|11339.4|279
1640804700000|2021-12-29 19:05:00|11340.4|11339.5|11342.4|11341.5|11344.2|11343.4|11340.1|11339.4|221
1640805000000|2021-12-29 19:10:00|11342.7|11341.8|11342.7|11341.8|11343.6|11342.9|11341.2|11340.5|208
1640805300000|2021-12-29 19:15:00|11342.9|11342|11342.6|11342|11343.6|11342.8|11342.1|11341.5|194
1640805600000|2021-12-29 19:20:00|11342.5|11341.9|11341.4|11340.8|11342.7|11341.9|11341.1|11340.2|169
1640805900000|2021-12-29 19:25:00|11341.6|11340.7|11340.9|11340|11341.7|11340.8|11340.4|11339.5|158
1640806200000|2021-12-29 19:30:00|11341|11340.1|11339.4|11338.5|11341|11340.1|11339.1|11338.4|218
1640806500000|2021-12-29 19:35:00|11339.3|11338.4|11339|11338.1|11340|11339.1|11338.2|11337.4|148
1640806800000|2021-12-29 19:40:00|11338.9|11338|11341.6|11340.7|11342.6|11341.8|11338.6|11337.7|231
1640807100000|2021-12-29 19:45:00|11341.3|11340.5|11342.2|11341.3|11343.7|11342.8|11341.1|11340.2|196
1640807400000|2021-12-29 19:50:00|11342.3|11341.4|11340.5|11339.6|11342.3|11341.4|11340.5|11339.6|197
1640807700000|2021-12-29 19:55:00|11340.6|11339.7|11343.5|11342.6|11343.7|11342.9|11339.5|11338.6|394
1640808000000|2021-12-29 20:00:00|11343.4|11342.8|11341.7|11340.8|11343.6|11342.8|11340.7|11340|329
1640808300000|2021-12-29 20:05:00|11341.6|11340.7|11342.8|11341.9|11344.2|11343.3|11341.2|11340.5|180
1640808600000|2021-12-29 20:10:00|11342.5|11341.6|11343.3|11342.7|11343.8|11343|11341.9|11341.1|152
1640808900000|2021-12-29 20:15:00|11343.4|11342.5|11343.1|11342.2|11343.5|11342.8|11342.2|11341.3|139
1640809200000|2021-12-29 20:20:00|11343|11342.1|11343.3|11342.4|11343.3|11342.6|11342|11341.2|116
1640809500000|2021-12-29 20:25:00|11343.2|11342.3|11344|11343.1|11344.8|11344|11343.2|11342.3|152
1640809800000|2021-12-29 20:30:00|11343.9|11343|11343.9|11343|11344.3|11343.6|11343.2|11342.5|180
1640810100000|2021-12-29 20:35:00|11344|11343.1|11343.9|11343.3|11344.3|11343.4|11343.1|11342.2|193
1640810400000|2021-12-29 20:40:00|11344|11343.4|11345.2|11344.3|11345.7|11344.8|11343.9|11343.3|138
1640810700000|2021-12-29 20:45:00|11345.3|11344.4|11343.2|11342.6|11345.4|11344.5|11342.6|11341.9|242
1640811000000|2021-12-29 20:50:00|11343.4|11342.5|11344.9|11344|11344.9|11344|11343.4|11342.5|250
1640811300000|2021-12-29 20:55:00|11345.1|11344.2|11348.8|11347.9|11350.7|11349.8|11344.7|11343.9|657
1640811600000|2021-12-29 21:00:00|11348.9|11348|11348.9|11348|11352.9|11352|11348|11347.1|462
1640811900000|2021-12-29 21:05:00|11349|11348.1|11349|11348.1|11349.5|11348.6|11348.8|11347.9|90
1640812200000|2021-12-29 21:10:00|11348.9|11348|11348.6|11347.7|11349|11348.1|11348.3|11347.4|119
1640812500000|2021-12-29 21:15:00|11348.7|11347.8|11349.4|11348.5|11349.8|11348.9|11348.6|11347.7|85
1640812800000|2021-12-29 21:20:00|11349.3|11348.4|11348.4|11347.5|11349.4|11348.5|11348.3|11347.4|107
1640813100000|2021-12-29 21:25:00|11348.5|11347.6|11350.6|11349.7|11351|11350.1|11348.2|11347.3|156
1640813400000|2021-12-29 21:30:00|11350.4|11349.5|11348.8|11347.9|11350.8|11349.9|11348.8|11347.9|168
1640813700000|2021-12-29 21:35:00|11348.9|11348|11348.3|11347.4|11349|11348.1|11347.7|11346.8|119
1640814000000|2021-12-29 21:40:00|11348.4|11347.5|11348.5|11347.6|11348.7|11347.8|11348.3|11347.4|75
1640814300000|2021-12-29 21:45:00|11348.6|11347.7|11348.2|11347.3|11348.8|11347.8|11347.7|11346.8|223
1640814600000|2021-12-29 21:50:00|11348.1|11347.2|11348.3|11347.4|11348.5|11347.4|11347|11346.1|296
1640814900000|2021-12-29 21:55:00|11348.6|11347.3|11350.8|11344.6|11351.1|11347.7|11347.4|11344.4|316
1640815200000|2021-12-29 22:00:00|11352.1|11345.1|11351.7|11345.5|11353|11346|11350.8|11344.5|79
1640815500000|2021-12-29 22:05:00|11351.8|11345.6|11350.1|11343.1|11352.3|11345.8|11350.1|11343.1|78
1640815800000|2021-12-29 22:10:00|11350|11343|11350.8|11343.8|11352.2|11345.2|11349.5|11342.5|126
1640816100000|2021-12-29 22:15:00|11350.7|11343.7|11351|11344|11352.1|11345.1|11349.2|11342.2|89
1640816400000|2021-12-29 22:20:00|11350.9|11343.9|11350.5|11343.5|11352.5|11345.5|11348.8|11341.8|233
1640816700000|2021-12-29 22:25:00|11350.6|11343.6|11350.6|11343.6|11351.2|11344.6|11348.7|11341.7|120
1640817000000|2021-12-29 22:30:00|11350.7|11343.7|11350.2|11345.8|11353.6|11346.6|11349.9|11343.7|284
1640817300000|2021-12-29 22:35:00|11350.7|11346.3|11350|11346.6|11351.3|11346.8|11349.3|11345.4|151
1640817600000|2021-12-29 22:40:00|11350.1|11345.9|11350.6|11346.5|11351.3|11346.8|11349.5|11345.7|136
1640817900000|2021-12-29 22:45:00|11350.4|11346.6|11349.9|11346.4|11351.2|11346.7|11349.4|11345.8|120
1640818200000|2021-12-29 22:50:00|11350.4|11346.3|11349.7|11346.1|11351.5|11346.8|11349.7|11345.8|141
1640818500000|2021-12-29 22:55:00|11349.8|11346.6|11350.5|11345.2|11352.2|11346.7|11349.1|11344.5|350
1640818800000|2021-12-29 23:00:00|11350.9|11344.8|11352.1|11350.7|11353.1|11350.8|11349.2|11342.2|408
1640819100000|2021-12-29 23:05:00|11352|11350.8|11350.8|11349.9|11352.9|11351.5|11350.8|11349.7|198
1640819400000|2021-12-29 23:10:00|11351|11350|11351.3|11350.4|11352.1|11351.2|11350.8|11349.9|120
1640819700000|2021-12-29 23:15:00|11351.2|11350.3|11351.1|11350.2|11351.5|11350.6|11350.8|11349.9|68
1640820000000|2021-12-29 23:20:00|11351.2|11350.3|11351.6|11350.7|11352.1|11351.2|11351.1|11350.2|100
1640820300000|2021-12-29 23:25:00|11351.5|11350.6|11351.2|11350.3|11351.6|11350.7|11351|11350.1|73
1640820600000|2021-12-29 23:30:00|11351.3|11350.4|11351.5|11350.6|11351.7|11350.8|11351.1|11350.2|93
1640820900000|2021-12-29 23:35:00|11351.4|11350.5|11351.5|11350.6|11351.7|11350.8|11351.3|11350.4|70
1640821200000|2021-12-29 23:40:00|11351.6|11350.7|11352.9|11352|11352.9|11352|11351.4|11350.5|90
1640821500000|2021-12-29 23:45:00|11353|11352.1|11354.7|11353.8|11354.8|11353.9|11352.9|11352|139
1640821800000|2021-12-29 23:50:00|11354.8|11353.9|11356.5|11355.6|11356.5|11355.6|11354.7|11353.8|130
1640822100000|2021-12-29 23:55:00|11356.6|11355.7|11360.2|11359.3|11360.3|11359.5|11356.5|11355.6|218
1640822400000|2021-12-30 00:00:00|11360.3|11359.4|11354|11353.4|11360.4|11359.5|11354|11353.2|433
1640822700000|2021-12-30 00:05:00|11353.9|11353.3|11350.3|11349.4|11354.8|11354|11350.2|11349.3|341
1640823000000|2021-12-30 00:10:00|11350.4|11349.8|11349.7|11349.1|11351.9|11351|11349|11348.2|189
1640823300000|2021-12-30 00:15:00|11349.8|11348.9|11350.3|11349.4|11350.4|11349.5|11349.3|11348.5|120
1640823600000|2021-12-30 00:20:00|11350.2|11349.3|11351.9|11351|11352.4|11351.5|11350.2|11349.3|125
1640823900000|2021-12-30 00:25:00|11352.1|11351.2|11353.3|11352.4|11353.6|11352.8|11352|11351.2|103
1640824200000|2021-12-30 00:30:00|11353.4|11352.5|11353.8|11352.9|11353.8|11353.2|11351.5|11350.7|76
1640824500000|2021-12-30 00:35:00|11353.3|11352.4|11352.7|11351.8|11353.3|11352.4|11352.5|11351.6|65
1640824800000|2021-12-30 00:40:00|11352.8|11352.2|11352.8|11351.9|11353.7|11353|11352.7|11351.8|118
1640825100000|2021-12-30 00:45:00|11352.7|11351.8|11351.9|11351.3|11353.7|11352.9|11351.8|11350.9|150
1640825400000|2021-12-30 00:50:00|11351.8|11351.2|11351|11350.1|11352.1|11351.5|11350.2|11349.3|236
1640825700000|2021-12-30 00:55:00|11350.6|11349.7|11351.9|11351|11351.9|11351.1|11349.7|11348.8|187
1640826000000|2021-12-30 01:00:00|11351.6|11350.9|11349.2|11348.3|11352|11351.1|11349.1|11348.2|206
1640826300000|2021-12-30 01:05:00|11349.1|11348.2|11349.1|11348.2|11349.6|11348.7|11348.8|11347.9|85
1640826600000|2021-12-30 01:10:00|11349|11348.4|11349.3|11348.4|11350.2|11349.3|11348.2|11347.5|148
1640826900000|2021-12-30 01:15:00|11348.9|11348|11350|11349.1|11350.2|11349.4|11348.5|11347.7|157
1640827200000|2021-12-30 01:20:00|11349.9|11349|11347.4|11346.5|11350.5|11349.8|11347|11346.1|252
1640827500000|2021-12-30 01:25:00|11347.5|11346.6|11347.9|11347|11348.1|11347.2|11346.9|11346.2|133
1640827800000|2021-12-30 01:30:00|11347.7|11346.8|11345.5|11344.6|11347.8|11347|11345.5|11344.6|157
1640828100000|2021-12-30 01:35:00|11345.4|11344.5|11346.2|11345.3|11346.5|11345.6|11344.9|11344|242
1640828400000|2021-12-30 01:40:00|11345.9|11345.2|11346|11345.1|11347.4|11346.5|11345.7|11344.9|172
1640828700000|2021-12-30 01:45:00|11346.1|11345.2|11345.9|11345|11346.7|11346.1|11345.5|11344.8|234
1640829000000|2021-12-30 01:50:00|11346|11345.1|11347|11346.1|11347.2|11346.5|11345.9|11345.1|234
1640829300000|2021-12-30 01:55:00|11346.9|11346.3|11346.5|11345.6|11347.5|11346.7|11345.6|11344.7|232
1640829600000|2021-12-30 02:00:00|11346.4|11345.5|11346.2|11345.3|11346.5|11345.7|11344.3|11343.4|212
1640829900000|2021-12-30 02:05:00|11346.1|11345.2|11346|11345.1|11346.4|11345.6|11345.1|11344.4|161
1640830200000|2021-12-30 02:10:00|11345.9|11345|11347.1|11346.2|11347.4|11346.5|11345.6|11344.9|108
1640830500000|2021-12-30 02:15:00|11347|11346.1|11347|11346.1|11347.2|11346.5|11346.7|11345.8|83
1640830800000|2021-12-30 02:20:00|11347.1|11346.2|11346.1|11345.2|11347.1|11346.3|11345.9|11345|84
1640831100000|2021-12-30 02:25:00|11346|11345.1|11347.2|11346.3|11347.4|11346.7|11345.7|11344.9|150
1640831400000|2021-12-30 02:30:00|11346.6|11346|11344.6|11343.7|11346.7|11346|11344.5|11343.6|171
1640831700000|2021-12-30 02:35:00|11344.5|11343.6|11346.2|11345.3|11346.2|11345.4|11343.4|11342.6|171
1640832000000|2021-12-30 02:40:00|11346.1|11345.2|11343.4|11342.8|11346.1|11345.2|11343.1|11342.4|153
1640832300000|2021-12-30 02:45:00|11343.5|11342.9|11345|11344.1|11345.2|11344.5|11343.5|11342.6|124
1640832600000|2021-12-30 02:50:00|11345.1|11344.2|11345|11344.1|11345.3|11344.6|11344.5|11343.8|134
1640832900000|2021-12-30 02:55:00|11345.1|11344.2|11345.4|11344.8|11345.6|11344.8|11343.9|11343.1|175
1640833200000|2021-12-30 03:00:00|11345.6|11344.7|11347.3|11346.4|11347.4|11346.5|11344.9|11344.2|163
1640833500000|2021-12-30 03:05:00|11347.4|11346.5|11347.3|11346.7|11348|11347.1|11347.1|11346.3|114
1640833800000|2021-12-30 03:10:00|11347.4|11346.8|11345.9|11345|11347.4|11346.8|11345.5|11344.9|168
1640834100000|2021-12-30 03:15:00|11345.6|11345.1|11345.8|11345.2|11346.9|11346.1|11345.2|11344.3|200
1640834400000|2021-12-30 03:20:00|11345.9|11345.3|11344.8|11343.9|11346.1|11345.5|11344.6|11343.9|151
1640834700000|2021-12-30 03:25:00|11344.7|11343.8|11342.6|11341.7|11345|11344.2|11342.4|11341.6|181
1640835000000|2021-12-30 03:30:00|11342.7|11341.8|11342.2|11341.3|11342.7|11341.9|11341.8|11341.1|170
1640835300000|2021-12-30 03:35:00|11342.1|11341.2|11343.5|11342.6|11343.8|11343|11341.6|11340.9|141
1640835600000|2021-12-30 03:40:00|11343.6|11342.7|11341.6|11341|11343.6|11342.7|11341.4|11340.6|89
1640835900000|2021-12-30 03:45:00|11341.5|11340.9|11340.5|11339.9|11341.7|11340.9|11340.4|11339.8|113
1640836200000|2021-12-30 03:50:00|11340.4|11339.8|11338.9|11338|11340.8|11340.1|11338.5|11337.7|134
1640836500000|2021-12-30 03:55:00|11338.8|11337.9|11338.4|11337.5|11339.2|11338.5|11337.5|11336.7|234
1640836800000|2021-12-30 04:00:00|11338.5|11337.6|11337|11336.1|11338.5|11337.6|11336.6|11335.9|163
1640837100000|2021-12-30 04:05:00|11337.1|11336.2|11337|11336.4|11337.5|11336.8|11336.6|11335.8|127
1640837400000|2021-12-30 04:10:00|11337.1|11336.5|11337.2|11336.3|11337.3|11336.7|11336.7|11336.1|83
1640837700000|2021-12-30 04:15:00|11337|11336.4|11336.9|11336.3|11337.2|11336.5|11336.7|11336|95
1640838000000|2021-12-30 04:20:00|11336.8|11336.2|11336.1|11335.5|11336.8|11336.2|11334.4|11333.8|163
1640838300000|2021-12-30 04:25:00|11336|11335.4|11335.1|11334.5|11336.2|11335.4|11335|11334.4|156
1640838600000|2021-12-30 04:30:00|11335|11334.1|11333.6|11333|11335|11334.2|11333.4|11332.6|171
1640838900000|2021-12-30 04:35:00|11333.5|11332.9|11334|11333.4|11334.2|11333.4|11332.5|11331.7|124
1640839200000|2021-12-30 04:40:00|11334.1|11333.2|11333.5|11332.6|11334.1|11333.2|11332.9|11332.1|110
1640839500000|2021-12-30 04:45:00|11333.6|11332.7|11333.6|11332.7|11333.8|11333.1|11333.3|11332.6|100
1640839800000|2021-12-30 04:50:00|11333.5|11332.6|11333|11332.4|11333.8|11333.1|11332.4|11331.8|144
1640840100000|2021-12-30 04:55:00|11332.8|11332.1|11333.1|11332.5|11333.8|11333|11332.5|11331.7|149
1640840400000|2021-12-30 05:00:00|11333.2|11332.3|11332|11331.1|11333.3|11332.6|11331.8|11331.1|302
1640840700000|2021-12-30 05:05:00|11331.9|11331|11330.9|11330|11332.1|11331.3|11330.9|11330|130
1640841000000|2021-12-30 05:10:00|11331|11330.1|11331.2|11330.3|11331.3|11330.5|11330.2|11329.4|216
1640841300000|2021-12-30 05:15:00|11331.1|11330.2|11330.8|11329.9|11331.1|11330.2|11330.4|11329.6|127
1640841600000|2021-12-30 05:20:00|11330.7|11329.8|11331|11330.4|11331.4|11330.6|11330.2|11329.3|123
1640841900000|2021-12-30 05:25:00|11331.1|11330.5|11331.4|11330.5|11331.8|11331.1|11330.8|11330.2|174
1640842200000|2021-12-30 05:30:00|11331.3|11330.4|11329.6|11328.7|11331.4|11330.6|11329.6|11328.7|245
1640842500000|2021-12-30 05:35:00|11329.7|11328.8|11325.4|11324.5|11329.7|11328.9|11325.2|11324.3|245
1640842800000|2021-12-30 05:40:00|11325.3|11324.7|11326.9|11326|11327.1|11326.4|11324.9|11324.3|213
1640843100000|2021-12-30 05:45:00|11326.7|11326.1|11328.9|11328|11329.2|11328.4|11326.6|11325.7|214
1640843400000|2021-12-30 05:50:00|11329|11328.1|11328.9|11328.3|11329.4|11328.7|11328.8|11328|106
1640843700000|2021-12-30 05:55:00|11328.8|11328.2|11326.3|11325.4|11329.2|11328.3|11325.9|11325.1|221
1640844000000|2021-12-30 06:00:00|11326.4|11325.5|11326|11325.4|11327.3|11326.4|11325.1|11324.2|230
1640844300000|2021-12-30 06:05:00|11326.2|11325.6|11325.3|11324.4|11327|11326.2|11325|11324.2|201
1640844600000|2021-12-30 06:10:00|11325.4|11324.5|11326.4|11325.5|11326.7|11325.8|11324.8|11324|191
1640844900000|2021-12-30 06:15:00|11326.1|11325.3|11322.7|11321.8|11326.2|11325.3|11321.1|11320.5|216
1640845200000|2021-12-30 06:20:00|11322.8|11321.9|11320.4|11319.5|11322.9|11322|11319.3|11318.6|261
1640845500000|2021-12-30 06:25:00|11320.3|11319.4|11320.4|11319.5|11320.9|11320.1|11319.3|11318.5|317
1640845800000|2021-12-30 06:30:00|11320.2|11319.6|11319|11318.1|11320.3|11319.6|11317.7|11316.9|256
1640846100000|2021-12-30 06:35:00|11318.8|11317.9|11317.7|11316.8|11319|11318.1|11316.7|11315.9|266
1640846400000|2021-12-30 06:40:00|11317.6|11316.7|11317.8|11316.9|11318.6|11317.7|11316.3|11315.7|211
1640846700000|2021-12-30 06:45:00|11317.7|11316.8|11318.6|11317.7|11320.1|11319.2|11317.6|11316.8|260
1640847000000|2021-12-30 06:50:00|11318.5|11317.6|11316.1|11315.2|11319.2|11318.4|11315.8|11315.1|279
1640847300000|2021-12-30 06:55:00|11316|11315.1|11317.4|11316.5|11317.5|11316.6|11315.3|11314.5|240
1640847600000|2021-12-30 07:00:00|11317.5|11316.6|11320.3|11319.7|11320.6|11319.7|11316.9|11316.1|316
1640847900000|2021-12-30 07:05:00|11320.4|11319.8|11319.4|11318.8|11320.6|11319.8|11318.3|11317.4|296
1640848200000|2021-12-30 07:10:00|11319.3|11318.7|11317.6|11316.7|11319.5|11318.7|11316.4|11315.8|328
1640848500000|2021-12-30 07:15:00|11317.7|11316.8|11316.4|11315.5|11318.5|11317.6|11316.3|11315.4|326
1640848800000|2021-12-30 07:20:00|11316.5|11315.6|11317.6|11317|11318.1|11317.2|11315.8|11315.1|306
1640849100000|2021-12-30 07:25:00|11317.5|11316.9|11316.6|11315.7|11317.9|11317|11316.2|11315.5|239
1640849400000|2021-12-30 07:30:00|11316.5|11315.6|11319|11318.1|11319.1|11318.2|11315.5|11314.7|282
1640849700000|2021-12-30 07:35:00|11319.2|11318.3|11321.8|11320.9|11322.4|11321.8|11317.9|11317.1|347
1640850000000|2021-12-30 07:40:00|11321.9|11321|11324|11323.4|11324.3|11323.4|11321.6|11320.7|424
1640850300000|2021-12-30 07:45:00|11324.1|11323.2|11318.5|11317.6|11324.1|11323.2|11317.8|11317|342
1640850600000|2021-12-30 07:50:00|11318.4|11317.8|11316.6|11316|11320.1|11319.3|11316.6|11315.8|296
1640850900000|2021-12-30 07:55:00|11316.7|11316.1|11318|11317.1|11318.1|11317.2|11315.4|11314.6|504
1640851200000|2021-12-30 08:00:00|11318.2|11317.3|11315.1|11314.2|11318.4|11317.6|11312.4|11311.5|569
1640851500000|2021-12-30 08:05:00|11315|11314.1|11315.2|11314.3|11317.2|11316.3|11313.4|11312.5|443
1640851800000|2021-12-30 08:10:00|11315.4|11314.5|11311.6|11310.7|11316.2|11315.3|11310.9|11310|377
1640852100000|2021-12-30 08:15:00|11311.5|11310.6|11311|11310.1|11312.5|11311.9|11310.5|11309.7|396
1640852400000|2021-12-30 08:20:00|11310.7|11309.8|11308.7|11307.8|11310.7|11309.8|11308|11307.1|409
1640852700000|2021-12-30 08:25:00|11308.6|11307.7|11307|11306.1|11309.2|11308.3|11305.4|11304.5|457
1640853000000|2021-12-30 08:30:00|11306.5|11305.9|11308.7|11307.8|11310|11309.1|11306.4|11305.8|478
1640853300000|2021-12-30 08:35:00|11308.6|11307.7|11309|11308.1|11312.2|11311.3|11307.9|11307.1|455
1640853600000|2021-12-30 08:40:00|11308.9|11308|11310.9|11310|11311.7|11310.8|11308.3|11307.5|364
1640853900000|2021-12-30 08:45:00|11311|11310.1|11308.1|11307.2|11311|11310.1|11307.6|11306.7|402
1640854200000|2021-12-30 08:50:00|11308|11307.1|11306.2|11305.3|11308.9|11308|11305.7|11304.9|405
1640854500000|2021-12-30 08:55:00|11305.8|11305.2|11302.4|11301.5|11306.3|11305.4|11300.7|11299.8|626
1640854800000|2021-12-30 09:00:00|11302.3|11301.4|11303|11302.1|11303.5|11302.8|11300.7|11299.8|421
1640855100000|2021-12-30 09:05:00|11302.9|11302.3|11303.7|11303.1|11308.1|11307.2|11302.6|11301.8|393
1640855400000|2021-12-30 09:10:00|11303.6|11303|11304.9|11304.3|11307.1|11306.4|11303.4|11302.8|335
1640855700000|2021-12-30 09:15:00|11305|11304.1|11300.8|11299.9|11305.1|11304.2|11300.2|11299.4|396
1640856000000|2021-12-30 09:20:00|11300.9|11300|11303.4|11302.5|11304.2|11303.3|11300.9|11300|377
1640856300000|2021-12-30 09:25:00|11303.3|11302.4|11301.5|11300.6|11304.2|11303.3|11300.6|11299.7|280
1640856600000|2021-12-30 09:30:00|11301.6|11300.7|11302.6|11301.7|11302.9|11302.1|11300.2|11299.6|372
1640856900000|2021-12-30 09:35:00|11302.7|11301.8|11303.9|11303|11304|11303.2|11301.8|11300.9|472
1640857200000|2021-12-30 09:40:00|11303.8|11302.9|11305.1|11304.2|11305.2|11304.3|11302.7|11301.9|321
1640857500000|2021-12-30 09:45:00|11305.2|11304.3|11304.9|11304.3|11306.2|11305.5|11303.3|11302.7|316
1640857800000|2021-12-30 09:50:00|11304.7|11304.1|11303.1|11302.2|11304.7|11304.1|11303|11302.1|229
1640858100000|2021-12-30 09:55:00|11303|11302.1|11302|11301.1|11304.2|11303.3|11300.6|11299.7|420
1640858400000|2021-12-30 10:00:00|11301.9|11301|11305.7|11304.8|11306|11305.1|11300.6|11299.7|421
1640858700000|2021-12-30 10:05:00|11305.6|11304.7|11306.3|11305.4|11306.8|11306|11305.3|11304.6|345
1640859000000|2021-12-30 10:10:00|11306.1|11305.2|11308.6|11307.7|11310.3|11309.4|11305.6|11304.7|409
1640859300000|2021-12-30 10:15:00|11308.4|11307.5|11308.8|11307.9|11308.8|11307.9|11306.7|11305.8|315
1640859600000|2021-12-30 10:20:00|11308.7|11307.8|11311.1|11310.2|11312.1|11311.2|11308.5|11307.7|438
1640859900000|2021-12-30 10:25:00|11311|11310.1|11311.7|11310.8|11311.9|11311|11310|11309.1|364
1640860200000|2021-12-30 10:30:00|11311.6|11310.7|11310.1|11309.2|11312.2|11311.3|11308.8|11307.9|258
1640860500000|2021-12-30 10:35:00|11310.2|11309.3|11311|11310.1|11311.7|11310.8|11309.2|11308.3|314
1640860800000|2021-12-30 10:40:00|11311.1|11310.2|11313.4|11312.5|11314.6|11313.8|11310.7|11310|399
1640861100000|2021-12-30 10:45:00|11313.5|11312.6|11314.1|11313.2|11314.5|11313.7|11311.9|11311|264
1640861400000|2021-12-30 10:50:00|11314|11313.1|11315.9|11315|11316|11315.1|11313.2|11312.6|320
1640861700000|2021-12-30 10:55:00|11316|11315.1|11317.1|11316.2|11317.8|11316.9|11313.9|11313|358
1640862000000|2021-12-30 11:00:00|11317|11316.1|11319.4|11318.5|11319.4|11318.5|11314.2|11313.3|393
1640862300000|2021-12-30 11:05:00|11319.5|11318.6|11317.5|11316.6|11319.5|11318.7|11317.4|11316.3|390
1640862600000|2021-12-30 11:10:00|11317.6|11316.7|11319.7|11318.8|11320.3|11319.4|11317.3|11316.1|393
1640862900000|2021-12-30 11:15:00|11319.5|11318.9|11322.1|11321.2|11322.3|11321.4|11319.1|11318.4|295
1640863200000|2021-12-30 11:20:00|11322.2|11321.3|11322.1|11321.2|11324.2|11323.3|11321|11320.1|360
1640863500000|2021-12-30 11:25:00|11322.2|11321.3|11324.2|11323.3|11325.1|11324.2|11321.7|11320.8|307
1640863800000|2021-12-30 11:30:00|11324.3|11323.4|11324.9|11324|11325.2|11324.3|11322.6|11321.5|241
1640864100000|2021-12-30 11:35:00|11325|11324.1|11320.4|11319.5|11325.1|11324.2|11320.1|11319.2|284
1640864400000|2021-12-30 11:40:00|11320.3|11319.4|11320.7|11319.8|11321.3|11320.4|11319.6|11318.7|212
1640864700000|2021-12-30 11:45:00|11320.5|11319.6|11320.1|11319.2|11321.3|11320.4|11317.9|11317.2|354
1640865000000|2021-12-30 11:50:00|11320|11319.4|11320.7|11319.8|11320.8|11320|11319|11318.1|265
1640865300000|2021-12-30 11:55:00|11320.6|11319.7|11326.4|11325.5|11326.4|11325.5|11320.5|11319.6|487
1640865600000|2021-12-30 12:00:00|11326.5|11325.6|11327|11326.1|11328.1|11327.2|11325.2|11324.3|419
1640865900000|2021-12-30 12:05:00|11327.2|11326.3|11322.5|11321.6|11327.6|11326.7|11322.1|11321.2|376
1640866200000|2021-12-30 12:10:00|11322.4|11321.5|11322.6|11321.7|11323.5|11322.8|11321.5|11320.6|430
1640866500000|2021-12-30 12:15:00|11322.5|11321.6|11321.3|11320.4|11323.1|11322.3|11319.4|11318.5|407
1640866800000|2021-12-30 12:20:00|11321.5|11320.6|11326.7|11325.8|11327.1|11326.2|11321.1|11320.3|436
1640867100000|2021-12-30 12:25:00|11326.8|11325.9|11327.8|11326.9|11328.3|11327.5|11325.6|11324.7|394
1640867400000|2021-12-30 12:30:00|11327.7|11327.1|11332.7|11331.8|11334.3|11333.4|11327.7|11327.1|529
1640867700000|2021-12-30 12:35:00|11332.8|11331.9|11336.9|11336|11337.2|11336.3|11332.5|11331.6|464
1640868000000|2021-12-30 12:40:00|11336.8|11336.2|11337.5|11336.6|11339|11338.4|11336.2|11335.4|459
1640868300000|2021-12-30 12:45:00|11337.3|11336.4|11342.1|11341.2|11342.3|11341.4|11337.3|11336.4|478
1640868600000|2021-12-30 12:50:00|11342.2|11341.3|11341.7|11340.8|11343|11342.1|11341.1|11340.2|472
1640868900000|2021-12-30 12:55:00|11341.6|11340.7|11343.6|11342.7|11345.1|11344.3|11341.6|11340.7|571
1640869200000|2021-12-30 13:00:00|11343.7|11343.1|11330.7|11329.8|11344.1|11343.2|11329.4|11328.5|849
1640869500000|2021-12-30 13:05:00|11330.4|11329.5|11331.7|11330.8|11335.6|11334.7|11330.2|11329.5|562
1640869800000|2021-12-30 13:10:00|11331.8|11330.9|11333.9|11333|11336.5|11335.6|11330.1|11329.2|507
1640870100000|2021-12-30 13:15:00|11333.6|11332.7|11334|11333.1|11335.4|11334.5|11332.4|11331.5|360
1640870400000|2021-12-30 13:20:00|11334.2|11333.3|11338.7|11337.8|11338.7|11337.8|11331.9|11331|569
1640870700000|2021-12-30 13:25:00|11338.6|11337.7|11336.3|11334.7|11338.7|11337.8|11335.6|11334.3|476
1640871000000|2021-12-30 13:30:00|11336.2|11334.6|11328|11327.1|11336.4|11335.3|11326.8|11325.9|565
1640871300000|2021-12-30 13:35:00|11328.1|11327.2|11333.8|11332.9|11334.3|11333.4|11326.8|11325.9|552
1640871600000|2021-12-30 13:40:00|11333.9|11333|11329.2|11328.3|11334.7|11333.9|11327.8|11326.9|605
1640871900000|2021-12-30 13:45:00|11329.3|11328.4|11329.2|11328.3|11334.5|11333.6|11328.9|11328|552
1640872200000|2021-12-30 13:50:00|11329.3|11328.4|11320|11319.1|11330.3|11329.4|11319.5|11318.7|642
1640872500000|2021-12-30 13:55:00|11319.8|11318.9|11304.3|11303.4|11320.4|11319.5|11303.6|11302.7|1148
1640872800000|2021-12-30 14:00:00|11304.2|11303.3|11301.2|11300.3|11307.1|11306.2|11298.9|11298.3|987
1640873100000|2021-12-30 14:05:00|11301.1|11300.2|11309.3|11308.4|11310|11309.1|11300.6|11299.8|665
1640873400000|2021-12-30 14:10:00|11309.4|11308.5|11312.3|11311.4|11313.2|11312.3|11308.5|11307.6|608
1640873700000|2021-12-30 14:15:00|11312.2|11311.3|11315.6|11315|11315.8|11315.2|11308|11307.1|481
1640874000000|2021-12-30 14:20:00|11315.7|11314.8|11319.8|11318.9|11320.8|11319.9|11315.5|11314.8|577
1640874300000|2021-12-30 14:25:00|11319.9|11319|11322.5|11321.6|11323.2|11322.3|11318.9|11318|561
1640874600000|2021-12-30 14:30:00|11322.6|11321.7|11324.4|11323.5|11328.5|11327.6|11321.3|11320.4|741
1640874900000|2021-12-30 14:35:00|11324.3|11323.4|11324.4|11323.8|11325.2|11324.4|11322.4|11321.5|631
1640875200000|2021-12-30 14:40:00|11324.5|11323.6|11326.8|11325.9|11328.1|11327.2|11322.3|11321.4|498
1640875500000|2021-12-30 14:45:00|11326.9|11326|11325.5|11324.6|11330.8|11329.9|11324.9|11324.2|682
1640875800000|2021-12-30 14:50:00|11325.6|11324.7|11329.5|11328.6|11330.4|11329.5|11325.2|11324.3|586
1640876100000|2021-12-30 14:55:00|11329.6|11328.7|11334.5|11333.6|11338.8|11338|11329.5|11328.6|776
1640876400000|2021-12-30 15:00:00|11334.6|11333.7|11339.4|11338.5|11340.3|11339.6|11333|11332.1|714
1640876700000|2021-12-30 15:05:00|11339.6|11338.8|11337.8|11336.9|11340.4|11339.7|11336.3|11335.4|660
1640877000000|2021-12-30 15:10:00|11337.9|11337|11337.1|11336.2|11340.6|11339.8|11336.5|11335.6|514
1640877300000|2021-12-30 15:15:00|11337.2|11336.3|11332.1|11331.2|11339.5|11338.6|11331.7|11330.8|429
1640877600000|2021-12-30 15:20:00|11332|11331.1|11326.7|11326.1|11333.4|11332.5|11324.7|11323.8|727
1640877900000|2021-12-30 15:25:00|11326.5|11325.6|11323.1|11322.2|11327.2|11326.4|11318.7|11318.1|684
1640878200000|2021-12-30 15:30:00|11323|11322.1|11319.6|11318.7|11324.7|11323.9|11318.4|11317.5|591
1640878500000|2021-12-30 15:35:00|11319.5|11318.6|11320.9|11320|11324.1|11323.2|11316.4|11315.5|675
1640878800000|2021-12-30 15:40:00|11320.8|11319.9|11317.3|11316.4|11324.3|11323.4|11316.4|11315.5|630
1640879100000|2021-12-30 15:45:00|11317.4|11316.5|11308.6|11307.7|11319.7|11318.8|11308.4|11307.5|706
1640879400000|2021-12-30 15:50:00|11308.8|11307.9|11323.6|11322.7|11323.6|11322.8|11308.6|11307.8|816
1640879700000|2021-12-30 15:55:00|11323.2|11322.3|11331.1|11330.2|11331.6|11330.7|11323.2|11322.3|990
1640880000000|2021-12-30 16:00:00|11331|11330.1|11326|11325.1|11332.5|11331.6|11326|11325.1|801
1640880300000|2021-12-30 16:05:00|11325.7|11324.9|11323.5|11322.6|11329.3|11328.4|11323|11322.3|492
1640880600000|2021-12-30 16:10:00|11323.1|11322.5|11324.4|11323.5|11326.2|11325.3|11322.9|11322.1|429
1640880900000|2021-12-30 16:15:00|11324.3|11323.4|11322.6|11321.7|11328.1|11327.2|11321.2|11320.4|559
1640881200000|2021-12-30 16:20:00|11322.5|11321.6|11322.5|11321.6|11323.3|11322.4|11319.3|11318.4|472
1640881500000|2021-12-30 16:25:00|11322.7|11321.8|11325.4|11324.5|11325.8|11324.9|11321.4|11320.5|443
1640881800000|2021-12-30 16:30:00|11325.5|11324.6|11324.5|11323.6|11325.8|11324.9|11324|11323.1|363
1640882100000|2021-12-30 16:35:00|11324.6|11323.7|11324.4|11323.5|11326|11325.1|11323.6|11322.7|336
1640882400000|2021-12-30 16:40:00|11324.2|11323.3|11322.9|11322|11324.5|11323.6|11320.1|11319.2|333
1640882700000|2021-12-30 16:45:00|11322.5|11321.9|11319.5|11318.6|11322.5|11321.9|11318.1|11317.2|373
1640883000000|2021-12-30 16:50:00|11319.4|11318.5|11319|11318.1|11319.6|11318.7|11316.6|11315.9|453
1640883300000|2021-12-30 16:55:00|11318.9|11318.4|11317.4|11316.5|11319.3|11318.6|11315.7|11314.8|317
1640883600000|2021-12-30 17:00:00|11317.3|11316.4|11318.9|11318.3|11319.5|11318.6|11317.1|11316.2|276
1640883900000|2021-12-30 17:05:00|11319|11318.1|11320.2|11319.6|11321.1|11320.2|11318.7|11317.9|200
1640884200000|2021-12-30 17:10:00|11320.1|11319.5|11319.4|11318.5|11322.2|11321.3|11318.6|11317.7|275
1640884500000|2021-12-30 17:15:00|11319.2|11318.6|11313.1|11312.2|11319.7|11318.8|11312.8|11311.9|257
1640884800000|2021-12-30 17:20:00|11313|11312.1|11310.4|11309.5|11314|11313.1|11310|11309.1|277
1640885100000|2021-12-30 17:25:00|11310.3|11309.4|11312.2|11311.3|11313.8|11313|11310.1|11309.2|314
1640885400000|2021-12-30 17:30:00|11312.3|11311.4|11313.6|11312.7|11313.9|11313|11311.9|11311.1|165
1640885700000|2021-12-30 17:35:00|11313.5|11312.6|11313.2|11312.3|11314.2|11313.3|11311.2|11310.3|193
1640886000000|2021-12-30 17:40:00|11313.3|11312.4|11315|11314.1|11315.2|11314.4|11313|11312.1|209
1640886300000|2021-12-30 17:45:00|11314.9|11314|11315.1|11314.2|11316.3|11315.6|11314|11313.1|230
1640886600000|2021-12-30 17:50:00|11315|11314.1|11314.6|11313.7|11315.3|11314.4|11314.1|11313.2|233
1640886900000|2021-12-30 17:55:00|11314.4|11313.5|11315.6|11314.7|11315.6|11314.7|11313.8|11312.9|331
1640887200000|2021-12-30 18:00:00|11315.5|11314.6|11316|11315.1|11316.1|11315.4|11313.9|11313|164
1640887500000|2021-12-30 18:05:00|11316.1|11315.2|11316.3|11315.4|11316.8|11315.9|11315.9|11315|126
1640887800000|2021-12-30 18:10:00|11316.2|11315.3|11314.1|11313.2|11316.3|11315.4|11313.5|11312.7|237
1640888100000|2021-12-30 18:15:00|11314|11313.1|11309.1|11308.2|11314|11313.1|11309|11308.1|231
1640888400000|2021-12-30 18:20:00|11309.4|11308.5|11308|11307.1|11310.1|11309.4|11307.8|11306.9|235
1640888700000|2021-12-30 18:25:00|11308.1|11307.2|11307.3|11306.4|11309.4|11308.6|11307|11305.9|388
1640889000000|2021-12-30 18:30:00|11307.4|11306.5|11307.5|11306.6|11308.9|11308|11307|11306.1|239
1640889300000|2021-12-30 18:35:00|11307.4|11306.5|11306.4|11305.5|11307.7|11306.8|11306.2|11305.5|201
1640889600000|2021-12-30 18:40:00|11306.5|11305.6|11305.4|11304.5|11307.5|11306.8|11304.7|11303.9|167
1640889900000|2021-12-30 18:45:00|11305.5|11304.6|11305.8|11304.9|11306.9|11306|11305.3|11304.4|141
1640890200000|2021-12-30 18:50:00|11305.7|11304.8|11306.1|11305.2|11306.6|11305.7|11304.3|11303.4|238
1640890500000|2021-12-30 18:55:00|11306|11305.1|11306.4|11305.5|11306.8|11305.9|11305.8|11304.9|153
1640890800000|2021-12-30 19:00:00|11306.3|11305.4|11305.1|11304.2|11306.6|11305.7|11305|11304.1|174
1640891100000|2021-12-30 19:05:00|11305|11304.1|11305|11304.1|11306|11305.1|11304.7|11303.8|190
1640891400000|2021-12-30 19:10:00|11304.9|11304|11309.3|11308.4|11309.4|11308.4|11304.5|11303.6|224
1640891700000|2021-12-30 19:15:00|11309.2|11308.3|11310.1|11309.2|11310.4|11309.5|11308.8|11307.9|190
1640892000000|2021-12-30 19:20:00|11310|11309.1|11311|11310.1|11312.5|11311.6|11310|11309.1|195
1640892300000|2021-12-30 19:25:00|11311.1|11310.2|11313.4|11312.8|11314.5|11313.6|11310.6|11309.9|224
1640892600000|2021-12-30 19:30:00|11313.5|11312.6|11314.1|11313.2|11314.2|11313.3|11313.2|11312.4|173
1640892900000|2021-12-30 19:35:00|11314|11313.1|11314.2|11313.3|11314.4|11313.5|11313.4|11312.6|102
1640893200000|2021-12-30 19:40:00|11314|11313.4|11316.6|11315.7|11316.6|11315.9|11314|11313.2|166
1640893500000|2021-12-30 19:45:00|11316.5|11315.6|11319.2|11318.3|11319.2|11318.4|11316|11315.1|240
1640893800000|2021-12-30 19:50:00|11319.1|11318.2|11320.5|11319.6|11321|11320.1|11318.4|11317.5|226
1640894100000|2021-12-30 19:55:00|11320.6|11319.7|11327.8|11326.9|11330.5|11329.6|11320.1|11319.4|562
1640894400000|2021-12-30 20:00:00|11327.5|11326.6|11328.4|11327.5|11330.8|11329.9|11326.8|11325.9|570
1640894700000|2021-12-30 20:05:00|11328.2|11327.6|11327.3|11326.4|11328.5|11327.6|11324.8|11323.9|257
1640895000000|2021-12-30 20:10:00|11327.4|11326.5|11325.7|11324.8|11327.5|11326.8|11325.5|11324.7|182
1640895300000|2021-12-30 20:15:00|11325.6|11324.7|11326.4|11325.5|11326.4|11325.5|11324.8|11324.1|179
1640895600000|2021-12-30 20:20:00|11326.5|11325.6|11325.8|11324.9|11326.5|11325.6|11325.5|11324.7|160
1640895900000|2021-12-30 20:25:00|11325.5|11324.6|11324.8|11323.9|11326.1|11325.2|11324.1|11323.2|212
1640896200000|2021-12-30 20:30:00|11324.7|11323.8|11322.3|11321.4|11324.9|11324|11322.1|11321.3|152
1640896500000|2021-12-30 20:35:00|11322.4|11321.5|11322.4|11321.5|11323|11322.1|11322.1|11321.3|185
1640896800000|2021-12-30 20:40:00|11322.5|11321.6|11323|11322.1|11323.7|11322.8|11322.3|11321.5|198
1640897100000|2021-12-30 20:45:00|11322.8|11322.2|11323.9|11323|11324.1|11323.2|11322.7|11321.9|285
1640897400000|2021-12-30 20:50:00|11323.5|11322.9|11319.4|11318.5|11323.6|11322.9|11319|11318.2|337
1640897700000|2021-12-30 20:55:00|11319.3|11318.4|11319.9|11319|11320|11319.1|11318.8|11317.9|258
1640898000000|2021-12-30 21:00:00|11320|11319.1|11324.4|11323.5|11324.5|11323.6|11319.9|11319|286
1640898300000|2021-12-30 21:05:00|11324.5|11323.6|11327.1|11326.2|11327.4|11326.5|11324.1|11323.2|197
1640898600000|2021-12-30 21:10:00|11327.2|11326.3|11326.5|11325.6|11327.6|11326.8|11326.1|11325.2|114
1640898900000|2021-12-30 21:15:00|11326.6|11325.7|11326.8|11325.9|11327.2|11326.4|11326.5|11325.6|99
1640899200000|2021-12-30 21:20:00|11326.9|11326|11327.3|11326.4|11327.6|11326.7|11326.7|11325.8|83
1640899500000|2021-12-30 21:25:00|11327.4|11326.5|11327.5|11326.6|11327.9|11327|11327|11326.2|119
1640899800000|2021-12-30 21:30:00|11327.6|11326.7|11327.6|11326.7|11328|11327.2|11327.4|11326.5|95
1640900100000|2021-12-30 21:35:00|11327.2|11326.5|11324.8|11323.9|11327.2|11326.7|11324.4|11323.5|150
1640900400000|2021-12-30 21:40:00|11324.9|11324|11325.4|11324.5|11325.9|11325|11324.7|11323.8|138
1640900700000|2021-12-30 21:45:00|11325.6|11324.4|11326.3|11325.2|11326.4|11325.4|11325.4|11324.4|167
1640901000000|2021-12-30 21:50:00|11326.2|11325.3|11325.1|11324.2|11326.6|11325.6|11325|11323.8|195
1640901300000|2021-12-30 21:55:00|11325.4|11324.1|11327.9|11320.9|11328.1|11325.3|11325.4|11320.7|342
1640901600000|2021-12-30 22:00:00|11327.6|11320.6|11326|11319|11327.8|11320.8|11325.4|11318.4|55
1640901900000|2021-12-30 22:05:00|11326.1|11319.1|11327.1|11320.1|11328.5|11321.5|11326.1|11319.1|63
1640902200000|2021-12-30 22:10:00|11326.8|11319.8|11329.1|11322.1|11331.5|11325|11326.8|11319.8|203
1640902500000|2021-12-30 22:15:00|11330|11323|11327.5|11320.5|11330.4|11323.8|11326.6|11319.6|202
1640902800000|2021-12-30 22:20:00|11327.2|11320.2|11328.1|11321.1|11328.6|11321.6|11326.7|11319.9|149
1640903100000|2021-12-30 22:25:00|11328.3|11321.3|11327.3|11320.3|11329.1|11322.1|11326.3|11319.3|174
1640903400000|2021-12-30 22:30:00|11326.9|11319.9|11327.3|11321|11329.5|11323.2|11326.3|11319.3|743
1640903700000|2021-12-30 22:35:00|11327.2|11320.2|11326.6|11322.2|11327.7|11322.9|11326.3|11320.1|237
1640904000000|2021-12-30 22:40:00|11326.7|11322|11327|11322.3|11327.9|11323.2|11326.5|11321.1|231
1640904300000|2021-12-30 22:45:00|11327.2|11322.2|11327.4|11320.7|11327.7|11322.2|11326.4|11319.4|326
1640904600000|2021-12-30 22:50:00|11327.2|11320.9|11327.2|11321.2|11327.8|11322.1|11326.7|11320|198
1640904900000|2021-12-30 22:55:00|11327.1|11322.5|11327.5|11320.5|11330.5|11323.9|11326.5|11319.5|552
1640905200000|2021-12-30 23:00:00|11327.8|11320.8|11323.8|11320.9|11328.6|11321.8|11322.7|11319.1|769
1640905500000|2021-12-30 23:05:00|11323.7|11320.8|11323.8|11321.1|11324.9|11321.8|11322.4|11320|382
1640905800000|2021-12-30 23:10:00|11323.6|11321.2|11325.3|11324.1|11325.8|11324.5|11323.4|11321.1|575
1640906100000|2021-12-30 23:15:00|11325.4|11324.2|11325.6|11324.7|11326.5|11325.3|11325.3|11324.1|230
1640906400000|2021-12-30 23:20:00|11325.7|11324.6|11325.6|11324.7|11326.5|11325.4|11325.5|11324.6|94
1640906700000|2021-12-30 23:25:00|11325.5|11324.6|11325|11324.1|11325.9|11325|11325|11323.9|106
1640907000000|2021-12-30 23:30:00|11325.2|11324|11322.5|11321.6|11325.3|11324.4|11322.4|11321.3|185
1640907300000|2021-12-30 23:35:00|11322.8|11321.3|11321.2|11320.3|11323|11322.1|11319.5|11318.6|224
1640907600000|2021-12-30 23:40:00|11321.3|11320.4|11320.2|11319.3|11321.6|11320.6|11320.1|11319.1|165
1640907900000|2021-12-30 23:45:00|11320.6|11319.2|11323.3|11322.4|11323.5|11322.4|11320.1|11319.1|158
1640908200000|2021-12-30 23:50:00|11323.2|11322.3|11324.2|11323.3|11324.6|11323.5|11323.2|11322.2|133
1640908500000|2021-12-30 23:55:00|11324.3|11323.4|11322.9|11322|11324.4|11323.4|11322.3|11321.4|264
1640908800000|2021-12-31 00:00:00|11322.4|11321.5|11325.2|11324.3|11325.3|11324.4|11322.1|11321.2|149
1640909100000|2021-12-31 00:05:00|11325.1|11324.2|11326.9|11326|11327.2|11326.3|11324.8|11323.9|179
1640909400000|2021-12-31 00:10:00|11326.8|11325.9|11326.8|11325.9|11328.2|11327.3|11326.5|11325.6|118
1640909700000|2021-12-31 00:15:00|11326.9|11326|11325.6|11324.7|11327.1|11326.1|11325.4|11324.5|96
1640910000000|2021-12-31 00:20:00|11325.5|11324.6|11325.1|11324.2|11325.6|11324.7|11324.6|11323.7|108
1640910300000|2021-12-31 00:25:00|11325|11324.1|11326.9|11326|11327.1|11326.2|11325|11324.1|128
1640910600000|2021-12-31 00:30:00|11327|11326.1|11326.4|11325.5|11327|11326.1|11325.7|11325|108
1640910900000|2021-12-31 00:35:00|11326.5|11325.6|11326.4|11325.5|11326.5|11325.6|11326.1|11325.2|76
1640911200000|2021-12-31 00:40:00|11326.3|11325.4|11326.2|11325.3|11326.5|11325.6|11325.9|11325.1|62
1640911500000|2021-12-31 00:45:00|11326.1|11325.2|11327|11326.1|11327.1|11326.2|11325.9|11325.1|84
1640911800000|2021-12-31 00:50:00|11327.1|11326.2|11327|11326.1|11327.4|11326.5|11326.9|11326|76
1640912100000|2021-12-31 00:55:00|11327.1|11326.2|11327.4|11326.5|11327.7|11326.8|11327|11326.1|63
1640912400000|2021-12-31 01:00:00|11327.3|11326.4|11326.6|11325.7|11329.2|11328.4|11326.4|11325.5|164
1640912700000|2021-12-31 01:05:00|11326.7|11325.8|11325|11324.1|11327.7|11326.8|11325|11324.1|142
1640913000000|2021-12-31 01:10:00|11325.2|11324.3|11324.3|11323.4|11326.2|11325.3|11324|11323.1|115
1640913300000|2021-12-31 01:15:00|11324.4|11323.5|11326|11325.1|11327|11326.1|11324.4|11323.3|157
1640913600000|2021-12-31 01:20:00|11325.9|11325|11325|11324.1|11326.7|11325.8|11325|11324.1|152
1640913900000|2021-12-31 01:25:00|11325.1|11324.2|11324.6|11323.7|11325.2|11324.3|11324|11323.1|90
1640914200000|2021-12-31 01:30:00|11324.5|11323.6|11324.4|11323.5|11325|11324.1|11324.3|11323.4|107
1640914500000|2021-12-31 01:35:00|11324.3|11323.4|11324.4|11323.5|11325.2|11324.3|11324.2|11323.3|98
1640914800000|2021-12-31 01:40:00|11324.3|11323.4|11325.1|11324.2|11325.4|11324.5|11324.3|11323.4|85
1640915100000|2021-12-31 01:45:00|11325|11324.1|11323.3|11322.4|11325.1|11324.2|11322.9|11322|105
1640915400000|2021-12-31 01:50:00|11323.4|11322.5|11322.8|11321.9|11323.5|11322.9|11322.1|11321.4|90
1640915700000|2021-12-31 01:55:00|11322.9|11322|11320.4|11319.5|11322.9|11322|11320.1|11319.2|188
1640916000000|2021-12-31 02:00:00|11320.5|11319.6|11319.8|11318.9|11320.8|11319.9|11319.4|11318.5|118
1640916300000|2021-12-31 02:05:00|11319.6|11318.7|11320.3|11319.2|11320.4|11319.4|11319.4|11318.5|89
1640916600000|2021-12-31 02:10:00|11320.2|11319.3|11319.4|11318.5|11321|11320.1|11319.1|11318.2|181
1640916900000|2021-12-31 02:15:00|11319.5|11318.6|11319.9|11319|11320.3|11319.4|11319.2|11318.3|85
1640917200000|2021-12-31 02:20:00|11319.7|11318.8|11319|11318.1|11320.2|11319.3|11319|11318.1|79
1640917500000|2021-12-31 02:25:00|11318.9|11318|11318.9|11318|11319.3|11318.4|11318.8|11317.9|73
1640917800000|2021-12-31 02:30:00|11318.8|11317.9|11316.8|11315.9|11319|11318.1|11316.5|11315.6|126
1640918100000|2021-12-31 02:35:00|11316.7|11315.8|11317.7|11316.8|11317.8|11316.9|11316.7|11315.8|105
1640918400000|2021-12-31 02:40:00|11317.6|11316.7|11318.7|11317.8|11319.2|11318.3|11317.4|11316.5|83
1640918700000|2021-12-31 02:45:00|11318.9|11318|11319.5|11318.6|11319.6|11318.7|11318|11317|107
1640919000000|2021-12-31 02:50:00|11319.4|11318.5|11319|11318.1|11319.8|11318.9|11318.8|11317.9|122
1640919300000|2021-12-31 02:55:00|11318.9|11318.3|11319.6|11318.7|11320.5|11319.6|11318.9|11318.1|133
1640919600000|2021-12-31 03:00:00|11319.5|11318.6|11319.5|11318.6|11320.3|11319.4|11319|11318.1|106
1640919900000|2021-12-31 03:05:00|11319.6|11318.7|11320.4|11319.5|11320.7|11319.8|11319.5|11318.6|88
1640920200000|2021-12-31 03:10:00|11320.1|11319.2|11319.1|11318.2|11320.1|11319.2|11318.8|11317.9|104
1640920500000|2021-12-31 03:15:00|11319.2|11318.3|11319.4|11318.5|11319.7|11318.8|11318.8|11317.9|105
1640920800000|2021-12-31 03:20:00|11319.3|11318.4|11319.3|11318.4|11319.5|11318.6|11318.9|11317.9|75
1640921100000|2021-12-31 03:25:00|11319.2|11318.3|11319|11318.1|11319.5|11318.6|11318.9|11318|79
1640921400000|2021-12-31 03:30:00|11319.2|11318.3|11318.3|11317.4|11319.4|11318.5|11318.2|11317.3|107
1640921700000|2021-12-31 03:35:00|11318.4|11317.5|11315.8|11314.9|11318.4|11317.5|11315.8|11314.9|129
1640922000000|2021-12-31 03:40:00|11315.9|11315|11315.8|11314.9|11315.9|11315|11315.2|11314.3|93
1640922300000|2021-12-31 03:45:00|11315.7|11314.8|11315.4|11314.5|11316.2|11315.4|11315.2|11314.3|146
1640922600000|2021-12-31 03:50:00|11315.3|11314.4|11314.9|11314|11315.3|11314.4|11314.8|11313.9|89
1640922900000|2021-12-31 03:55:00|11314.8|11313.9|11316.5|11315.6|11316.5|11315.6|11314.8|11313.9|131
1640923200000|2021-12-31 04:00:00|11316.4|11315.5|11316.5|11315.6|11316.7|11315.8|11315.9|11315|97
1640923500000|2021-12-31 04:05:00|11316.4|11315.5|11317.5|11316.6|11317.6|11316.7|11316.1|11315.1|116
1640923800000|2021-12-31 04:10:00|11317.4|11316.5|11316.6|11315.7|11317.5|11316.6|11316.6|11315.7|90
1640924100000|2021-12-31 04:15:00|11316.7|11315.8|11317.4|11316.2|11317.6|11316.7|11316.3|11315.4|110
1640924400000|2021-12-31 04:20:00|11317.5|11316.3|11318.6|11317.7|11318.7|11317.8|11317.3|11316.2|121
1640924700000|2021-12-31 04:25:00|11318.5|11317.6|11318.4|11317.5|11318.6|11317.7|11318|11317.1|83
1640925000000|2021-12-31 04:30:00|11318.5|11317.6|11318.4|11317.5|11318.6|11317.7|11318|11317.2|83
1640925300000|2021-12-31 04:35:00|11318.5|11317.6|11319|11318.1|11319.3|11318.4|11318.2|11317.3|99
1640925600000|2021-12-31 04:40:00|11319.1|11318.2|11318.7|11317.8|11319.5|11318.6|11318.5|11317.6|105
1640925900000|2021-12-31 04:45:00|11318.8|11317.9|11317.7|11316.8|11318.8|11317.9|11317.5|11316.6|70
1640926200000|2021-12-31 04:50:00|11317.6|11316.7|11317.9|11317.3|11318.3|11317.6|11317.4|11316.5|88
1640926500000|2021-12-31 04:55:00|11317.7|11317.1|11318|11317.1|11318.4|11317.5|11317.5|11316.6|64
1640926800000|2021-12-31 05:00:00|11318.1|11317.2|11319.6|11318.7|11320|11319.1|11317.8|11317.1|102
1640927100000|2021-12-31 05:05:00|11319.3|11318.4|11321.2|11320.3|11321.2|11320.6|11319.3|11318.4|112
1640927400000|2021-12-31 05:10:00|11321.3|11320.7|11322.2|11321.3|11322.2|11321.3|11321.1|11320.3|88
1640927700000|2021-12-31 05:15:00|11322.1|11321.2|11322.1|11321.2|11322.1|11321.4|11320.1|11319.2|150
1640928000000|2021-12-31 05:20:00|11322.2|11321.3|11324.6|11323.7|11324.7|11323.8|11322|11321.1|152
1640928300000|2021-12-31 05:25:00|11324.7|11323.8|11325.1|11324.2|11325.2|11324.3|11324.4|11323.5|69
1640928600000|2021-12-31 05:30:00|11325.2|11324.3|11325|11324.1|11325.4|11324.5|11324.6|11323.7|96
1640928900000|2021-12-31 05:35:00|11325.1|11324.2|11325.3|11324.4|11326|11325.1|11324.9|11324|83
1640929200000|2021-12-31 05:40:00|11325.2|11324.3|11325.6|11324.7|11326.2|11325.3|11325.2|11324.3|69
1640929500000|2021-12-31 05:45:00|11325.7|11324.8|11325.5|11324.6|11325.9|11325.1|11325.4|11324.5|94
1640929800000|2021-12-31 05:50:00|11325.4|11324.5|11322.4|11321.5|11325.5|11324.6|11321.8|11320.9|184
1640930100000|2021-12-31 05:55:00|11322.5|11321.6|11311.4|11310.5|11322.5|11321.6|11310.1|11309.2|482
1640930400000|2021-12-31 06:00:00|11311.5|11310.6|11310.5|11309.6|11311.5|11310.6|11308.6|11307.7|263
1640930700000|2021-12-31 06:05:00|11310.4|11309.5|11312|11311.1|11313.3|11312.4|11310.4|11309.5|173
1640931000000|2021-12-31 06:10:00|11312.1|11311.2|11313.1|11312.2|11313.8|11312.9|11312|11311.1|116
1640931300000|2021-12-31 06:15:00|11313.2|11312.3|11312.5|11311.6|11313.4|11312.5|11310.9|11310|144
1640931600000|2021-12-31 06:20:00|11312.6|11311.7|11311.6|11310.7|11312.7|11311.8|11310.6|11309.7|106
1640931900000|2021-12-31 06:25:00|11311.5|11310.6|11311.8|11310.9|11312.3|11311.4|11310.4|11309.5|138
1640932200000|2021-12-31 06:30:00|11311.9|11311|11310.9|11310|11312|11311.1|11310|11309.1|128
1640932500000|2021-12-31 06:35:00|11311|11310.1|11311.1|11310.2|11311.6|11310.7|11310.6|11309.7|116
1640932800000|2021-12-31 06:40:00|11311.2|11310.3|11311.8|11310.9|11312.4|11311.5|11311.2|11310.3|106
1640933100000|2021-12-31 06:45:00|11311.9|11311|11312.4|11311.5|11312.4|11311.5|11311.2|11310.2|127
1640933400000|2021-12-31 06:50:00|11312.3|11311.4|11314.5|11313.6|11314.7|11313.8|11312|11311.1|133
1640933700000|2021-12-31 06:55:00|11314.4|11313.5|11316.1|11315.2|11316.2|11315.3|11314.4|11313.5|143
1640934000000|2021-12-31 07:00:00|11316.2|11315.3|11316.5|11315.6|11316.6|11315.7|11314.3|11313.4|294
1640934300000|2021-12-31 07:05:00|11316.6|11315.7|11317|11316.1|11317.4|11316.5|11315.4|11314.5|173
1640934600000|2021-12-31 07:10:00|11316.8|11315.9|11313.3|11312.4|11316.9|11316|11312.8|11311.9|168
1640934900000|2021-12-31 07:15:00|11313.2|11312.3|11311.5|11310.6|11313.5|11312.6|11311|11310.1|153
1640935200000|2021-12-31 07:20:00|11311.4|11310.5|11311.9|11311|11314.2|11313.6|11311.4|11310.5|196
1640935500000|2021-12-31 07:25:00|11311.7|11310.8|11312.8|11311.9|11312.9|11312|11310.8|11309.9|175
1640935800000|2021-12-31 07:30:00|11312.9|11312|11308.9|11308|11313|11312.1|11308.5|11307.6|196
1640936100000|2021-12-31 07:35:00|11308.8|11307.9|11310.5|11309.6|11310.6|11309.7|11306.6|11305.7|250
1640936400000|2021-12-31 07:40:00|11310.4|11309.5|11308|11307.1|11310.8|11310|11308|11307.1|190
1640936700000|2021-12-31 07:45:00|11308.1|11307.2|11309.6|11308.7|11310.3|11309.4|11306.8|11305.9|342
1640937000000|2021-12-31 07:50:00|11309.5|11308.6|11308.2|11307.3|11310.6|11309.7|11307.8|11306.9|302
1640937300000|2021-12-31 07:55:00|11308.3|11307.4|11305.3|11304.4|11308.3|11307.4|11304.3|11303.4|281
1640937600000|2021-12-31 08:00:00|11305.4|11304.5|11311.5|11310.6|11311.6|11310.7|11303.7|11302.8|446
1640937900000|2021-12-31 08:05:00|11311.4|11310.5|11314.5|11313.6|11315.9|11315|11311.4|11310.5|371
1640938200000|2021-12-31 08:10:00|11314.6|11313.7|11311.9|11311|11314.6|11313.7|11310.4|11309.5|225
1640938500000|2021-12-31 08:15:00|11312|11311.1|11310.4|11309.5|11312|11311.1|11309.2|11308.3|244
1640938800000|2021-12-31 08:20:00|11309.9|11309|11315.2|11314.3|11315.3|11314.4|11309.1|11308.2|299
1640939100000|2021-12-31 08:25:00|11315.1|11314.2|11314.3|11313.4|11318.5|11317.6|11313.9|11313|379
1640939400000|2021-12-31 08:30:00|11314.4|11313.5|11315.7|11315.1|11316|11315.2|11313.8|11313|249
1640939700000|2021-12-31 08:35:00|11315.8|11314.9|11315.9|11315|11316|11315.1|11314.2|11313.4|228
1640940000000|2021-12-31 08:40:00|11315.8|11314.9|11312|11311.1|11316.1|11315.3|11309.3|11308.6|386
1640940300000|2021-12-31 08:45:00|11311.9|11311|11313.2|11312.3|11316.1|11315.2|11311.9|11311|301
1640940600000|2021-12-31 08:50:00|11313.1|11312.2|11311.4|11310.5|11313.4|11312.5|11308.1|11307.2|361
1640940900000|2021-12-31 08:55:00|11311.3|11310.4|11318.9|11318|11319.4|11318.7|11311|11310.1|459
1640941200000|2021-12-31 09:00:00|11319|11318.1|11317.8|11316.9|11319.1|11318.2|11315.5|11314.6|340
1640941500000|2021-12-31 09:05:00|11317.9|11317|11321.3|11320.4|11321.5|11320.5|11317.7|11316.8|324
1640941800000|2021-12-31 09:10:00|11321.2|11320.3|11328.1|11327.2|11328.6|11327.7|11321.2|11320.3|328
1640942100000|2021-12-31 09:15:00|11328|11327.1|11332.3|11331.4|11332.4|11331.5|11326.8|11325.9|348
1640942400000|2021-12-31 09:20:00|11332.2|11331.6|11335.4|11334.5|11335.6|11334.7|11332.2|11331.4|369
1640942700000|2021-12-31 09:25:00|11335.5|11334.6|11334.3|11333.4|11336.5|11335.6|11333.8|11332.9|288
1640943000000|2021-12-31 09:30:00|11333.9|11333|11331.8|11330.9|11333.9|11333|11329.2|11328.3|423
1640943300000|2021-12-31 09:35:00|11331.9|11331|11331.3|11330.4|11335.3|11334.5|11330.9|11330|391
1640943600000|2021-12-31 09:40:00|11331.1|11330.2|11334.9|11334|11335.1|11334.2|11330.2|11329.3|340
1640943900000|2021-12-31 09:45:00|11334.8|11333.9|11334.5|11333.6|11336.8|11336|11333.9|11333|371
1640944200000|2021-12-31 09:50:00|11334.6|11333.7|11327.8|11326.9|11334.7|11333.8|11327|11326.3|493
1640944500000|2021-12-31 09:55:00|11327.7|11326.8|11329|11328.1|11329.6|11328.7|11326|11325.1|504
1640944800000|2021-12-31 10:00:00|11329.1|11328.2|11333.3|11332.4|11336.9|11336|11329|11328.1|445
1640945100000|2021-12-31 10:05:00|11333.4|11332.5|11330.6|11329.7|11334.3|11333.4|11330.2|11329.3|376
1640945400000|2021-12-31 10:10:00|11330.8|11329.9|11333|11332.1|11333.4|11332.5|11330.2|11329.3|324
1640945700000|2021-12-31 10:15:00|11332.9|11332|11331.9|11331|11334.7|11333.8|11331.9|11331|336
1640946000000|2021-12-31 10:20:00|11332|11331.1|11332.4|11331.5|11335.2|11334.4|11331.4|11330.5|369
1640946300000|2021-12-31 10:25:00|11332.3|11331.7|11334.7|11333.8|11335.1|11334.2|11331.7|11330.8|355
1640946600000|2021-12-31 10:30:00|11334.9|11334|11330.7|11329.8|11335.6|11334.7|11330.4|11329.5|292
1640946900000|2021-12-31 10:35:00|11330.8|11329.9|11330.9|11330|11333.4|11332.5|11330.4|11329.5|351
1640947200000|2021-12-31 10:40:00|11331|11330.1|11327.2|11326.3|11333.6|11332.7|11327|11326.1|417
1640947500000|2021-12-31 10:45:00|11327.1|11326.2|11321.9|11321|11327.5|11326.7|11321.8|11320.9|391
1640947800000|2021-12-31 10:50:00|11321.8|11320.9|11321.9|11321|11322.9|11322|11319.2|11318.3|316
1640948100000|2021-12-31 10:55:00|11322|11321.1|11325.6|11324.7|11325.6|11324.8|11321.9|11321|292
1640948400000|2021-12-31 11:00:00|11325.5|11324.6|11323.9|11323|11326.4|11325.5|11323.4|11322.5|261
1640948700000|2021-12-31 11:05:00|11323.8|11322.9|11326.9|11326|11327.5|11326.6|11323.8|11322.9|250
1640949000000|2021-12-31 11:10:00|11327|11326.1|11334.2|11333.3|11334.3|11333.4|11327|11326.1|306
1640949300000|2021-12-31 11:15:00|11334.3|11333.4|11334.3|11333.4|11334.9|11334|11331.4|11330.5|260
1640949600000|2021-12-31 11:20:00|11334.4|11333.5|11334.4|11333.5|11334.9|11334.2|11332.8|11331.9|248
1640949900000|2021-12-31 11:25:00|11334.2|11333.3|11330.6|11329.7|11334.2|11333.3|11329.9|11329.1|342
1640950200000|2021-12-31 11:30:00|11330.5|11329.9|11334.2|11333.3|11334.9|11334.1|11330.4|11329.8|337
1640950500000|2021-12-31 11:35:00|11334.1|11333.2|11329.9|11329|11334.2|11333.3|11329.4|11328.5|372
1640950800000|2021-12-31 11:40:00|11330|11329.1|11328.1|11327.2|11332.9|11332|11327.8|11326.9|358
1640951100000|2021-12-31 11:45:00|11328.2|11327.3|11324.3|11323.4|11329|11328.1|11322.4|11321.5|243
1640951400000|2021-12-31 11:50:00|11319.9|11319|11322|11321.4|11322.2|11321.5|11319.8|11318.9|371
1640951700000|2021-12-31 11:55:00|11322.1|11321.2|11319.3|11318.4|11323.8|11323|11318|11317.1|468
1640952000000|2021-12-31 12:00:00|11319.1|11318.2|11316.8|11315.9|11320.2|11319.3|11315.7|11314.8|432
1640952300000|2021-12-31 12:05:00|11316.9|11316|11313.7|11312.8|11318.6|11317.7|11312.6|11311.7|460
1640952600000|2021-12-31 12:10:00|11313.4|11312.5|11318.6|11317.7|11318.6|11317.7|11313.3|11312.4|346
1640952900000|2021-12-31 12:15:00|11318.5|11317.6|11322.4|11321.5|11323.3|11322.4|11318.4|11317.5|359
1640953200000|2021-12-31 12:20:00|11322.5|11321.6|11326|11325.1|11327.1|11326.2|11322|11321.1|362
1640953500000|2021-12-31 12:25:00|11326.1|11325.2|11329.8|11328.9|11329.9|11329|11325.4|11324.5|499
1640953800000|2021-12-31 12:30:00|11329.9|11329|11332.4|11331.5|11332.5|11331.7|11329|11328.1|388
1640954100000|2021-12-31 12:35:00|11330.9|11330|11331.1|11330.2|11332.4|11331.8|11328.3|11327.6|521
1640954400000|2021-12-31 12:40:00|11330.9|11330|11334.4|11333.5|11335|11334.1|11329.5|11328.6|431
1640954700000|2021-12-31 12:45:00|11334.2|11333.3|11334.7|11333.8|11335.3|11334.5|11332.2|11331.4|457
1640955000000|2021-12-31 12:50:00|11334.6|11333.7|11328.9|11328|11335.4|11334.5|11328.6|11327.8|356
1640955300000|2021-12-31 12:55:00|11328.7|11327.8|11325.9|11325|11332|11331.1|11325.4|11324.6|594
1640955600000|2021-12-31 13:00:00|11325.8|11324.9|11327.3|11326.4|11327.7|11326.8|11324.3|11323.4|475
1640955900000|2021-12-31 13:05:00|11327.1|11326.2|11326.6|11325.7|11329.3|11328.7|11323.9|11323|434
1640956200000|2021-12-31 13:10:00|11326.5|11325.6|11326.2|11325.3|11331.2|11330.3|11325.3|11324.4|526
1640956500000|2021-12-31 13:15:00|11326.3|11325.4|11321.4|11320.5|11326.7|11325.8|11319.6|11318.7|484
1640956800000|2021-12-31 13:20:00|11321.6|11320.7|11323.7|11322.8|11324.8|11323.9|11320|11319.1|622
1640957100000|2021-12-31 13:25:00|11323.8|11322.9|11330.1|11329.2|11330.7|11329.8|11323.5|11322.6|638
1640957400000|2021-12-31 13:30:00|11329.5|11328.6|11330.2|11329.3|11331.7|11330.8|11324.2|11323.3|461
1640957700000|2021-12-31 13:35:00|11330.3|11329.4|11332.2|11331.3|11332.4|11331.5|11328.2|11327.3|402
1640958000000|2021-12-31 13:40:00|11332.1|11331.2|11333.4|11332.5|11336.4|11335.5|11331.8|11330.9|486
1640958300000|2021-12-31 13:45:00|11333.5|11332.6|11341.1|11340.2|11343.5|11342.6|11332.6|11331.7|654
1640958600000|2021-12-31 13:50:00|11341.6|11340.7|11352.5|11351|11352.5|11351|11339.9|11339|716
1640958900000|2021-12-31 13:55:00|11352.2|11350.7|11348.7|11347.8|11353.9|11353|11348.7|11347.8|661
1640959200000|2021-12-31 14:00:00|11348.6|11347.7|11348.2|11347.3|11353.1|11352.2|11346.3|11345.4|843
1640959500000|2021-12-31 14:05:00|11347.9|11347|11345.9|11345|11350.5|11349.6|11345.3|11344.4|542
1640959800000|2021-12-31 14:10:00|11346|11345.1|11342.8|11341.9|11346.3|11345.4|11342.6|11341.7|371
1640960100000|2021-12-31 14:15:00|11342.7|11341.8|11343.5|11342.6|11345.7|11344.8|11342|11341.1|404
1640960400000|2021-12-31 14:20:00|11343.6|11342.7|11342.5|11341.6|11344.2|11343.3|11338.6|11337.7|550
1640960700000|2021-12-31 14:25:00|11342.4|11341.3|11349.5|11348.6|11349.5|11348.6|11341.4|11340.5|477
1640961000000|2021-12-31 14:30:00|11349.9|11349|11348.6|11347.7|11352.2|11351.3|11347.8|11346.9|534
1640961300000|2021-12-31 14:35:00|11348.7|11347.8|11346.5|11345.6|11349.6|11348.7|11344.8|11343.7|642
1640961600000|2021-12-31 14:40:00|11346.6|11345.5|11350.6|11349.7|11351.8|11350.9|11345.8|11344.9|656
1640961900000|2021-12-31 14:45:00|11350.5|11349.6|11347.5|11346.6|11353.4|11352.5|11346.8|11345.9|564
1640962200000|2021-12-31 14:50:00|11347.8|11346.9|11349.6|11348.5|11350.6|11349.7|11347.2|11346.3|542
1640962500000|2021-12-31 14:55:00|11349.7|11348.8|11344.2|11343.3|11352.2|11351.3|11342|11341.1|606
1640962800000|2021-12-31 15:00:00|11344.1|11343.2|11345|11343.9|11346.7|11345.7|11338.6|11337.7|747
1640963100000|2021-12-31 15:05:00|11344.9|11344|11345.2|11344.3|11346.4|11345.3|11339.2|11338.2|642
1640963400000|2021-12-31 15:10:00|11345.3|11344.4|11347.5|11346.6|11350.3|11349.4|11344.7|11343.8|584
1640963700000|2021-12-31 15:15:00|11347.6|11346.7|11350.7|11349.8|11352.3|11351.3|11347|11346.1|613
1640964000000|2021-12-31 15:20:00|11350.6|11349.7|11355.2|11354.3|11355.4|11354.5|11348.7|11347.6|609
1640964300000|2021-12-31 15:25:00|11355.3|11354.4|11364.3|11363.4|11365.2|11364.3|11355.3|11354.4|649
1640964600000|2021-12-31 15:30:00|11364.7|11363.8|11369|11368.1|11369.3|11368.4|11364.2|11363.3|556
1640964900000|2021-12-31 15:35:00|11368.9|11368|11362.8|11361.9|11369.4|11368.5|11361.3|11360.4|672
1640965200000|2021-12-31 15:40:00|11362.7|11361.8|11371.2|11370.3|11371.6|11370.7|11362.5|11361.6|820
1640965500000|2021-12-31 15:45:00|11371.4|11370.5|11358.5|11357.6|11375.8|11374.9|11357.1|11356.2|982
1640965800000|2021-12-31 15:50:00|11358|11357.1|11362.2|11361.3|11366.4|11365.5|11352.1|11351|1100
1640966100000|2021-12-31 15:55:00|11362.3|11361.4|11372.6|11371.7|11375.6|11374.7|11362.3|11361.4|1579
1640966400000|2021-12-31 16:00:00|11372.5|11371.6|11359.6|11358.7|11376.5|11375.6|11359.5|11358.4|1496
1640966700000|2021-12-31 16:05:00|11359.7|11358.8|11369.1|11368.2|11370.5|11369.6|11359.3|11358.4|671
1640967000000|2021-12-31 16:10:00|11369.6|11368.7|11372.2|11371.3|11374.1|11373.2|11364.5|11363.6|598
1640967300000|2021-12-31 16:15:00|11372.3|11371.2|11373|11372.1|11375.7|11374.7|11369.8|11368.9|668
1640967600000|2021-12-31 16:20:00|11373.2|11372.3|11373|11372.1|11375.3|11374.4|11369.9|11369|591
1640967900000|2021-12-31 16:25:00|11372.9|11372|11375.6|11374.7|11377.4|11376.5|11372.9|11372|568
1640968200000|2021-12-31 16:30:00|11375.7|11374.8|11371.6|11370.7|11376|11375.1|11371.6|11370.7|365
1640968500000|2021-12-31 16:35:00|11371.7|11370.8|11370.8|11369.9|11373.5|11372.6|11370.2|11369.3|390
1640968800000|2021-12-31 16:40:00|11370.9|11370|11375.8|11374.9|11375.9|11375|11370.5|11369.4|431
1640969100000|2021-12-31 16:45:00|11375.9|11375|11376.1|11375.2|11379.3|11378.4|11374.4|11373.5|394
1640969400000|2021-12-31 16:50:00|11376|11375.1|11377.3|11376.4|11377.7|11376.8|11375.3|11374.4|331
1640969700000|2021-12-31 16:55:00|11377.4|11376.5|11379.5|11378.6|11379.9|11379|11375|11374.1|447
1640970000000|2021-12-31 17:00:00|11379.4|11378.5|11379.7|11378.8|11380.3|11379.5|11377.8|11376.9|414
1640970300000|2021-12-31 17:05:00|11379.6|11378.7|11379.7|11378.8|11380.2|11379.3|11378.8|11377.9|354
1640970600000|2021-12-31 17:10:00|11379.8|11378.9|11380.6|11379.7|11381.4|11380.5|11379.2|11378.3|296
1640970900000|2021-12-31 17:15:00|11380.5|11379.6|11380.8|11379.9|11381.9|11381.3|11380|11379.1|353
1640971200000|2021-12-31 17:20:00|11380.9|11380|11385.3|11384.4|11386.2|11385.3|11380.9|11380|389
1640971500000|2021-12-31 17:25:00|11385.4|11384.5|11383.5|11382.3|11386.6|11385.7|11383.2|11382.2|396
1640971800000|2021-12-31 17:30:00|11383.4|11382.2|11384.3|11383.4|11384.8|11383.8|11381.6|11380.6|443
1640972100000|2021-12-31 17:35:00|11384.2|11383.3|11382.1|11381.2|11385.1|11384.2|11381.9|11381|279
1640972400000|2021-12-31 17:40:00|11382|11381.1|11382.7|11381.8|11384.2|11383.3|11381.6|11380.7|222
1640972700000|2021-12-31 17:45:00|11382.6|11381.7|11384.5|11383.6|11384.5|11383.6|11382|11381.1|182
1640973000000|2021-12-31 17:50:00|11384.4|11383.5|11384.6|11383.7|11385.1|11384.2|11383.8|11382.9|164
1640973300000|2021-12-31 17:55:00|11384.7|11383.8|11386.8|11385.9|11386.9|11386|11384.4|11383.5|440
1640973600000|2021-12-31 18:00:00|11386.7|11385.8|11382.1|11381.2|11386.7|11385.8|11381.5|11380.6|290
1640973900000|2021-12-31 18:05:00|11382.2|11381.3|11379.7|11378.8|11382.2|11381.3|11379.4|11378.5|192
1640974200000|2021-12-31 18:10:00|11379.8|11378.9|11378.5|11377.6|11379.9|11379|11377.3|11376.4|152
1640974500000|2021-12-31 18:15:00|11377.8|11376.9|11376.1|11375.2|11378.8|11377.8|11376|11375.1|212
1640974800000|2021-12-31 18:20:00|11376|11375.1|11379.8|11378.9|11379.8|11378.9|11375.3|11374.4|319
1640975100000|2021-12-31 18:25:00|11379.7|11378.8|11381.7|11380.8|11381.8|11380.9|11378|11377.1|229
1640975400000|2021-12-31 18:30:00|11381.8|11380.9|11382|11381.1|11382.3|11381.4|11381.3|11380.4|242
1640975700000|2021-12-31 18:35:00|11381.9|11381|11383|11382.1|11383.1|11382.2|11381.6|11380.7|168
1640976000000|2021-12-31 18:40:00|11382.9|11382|11381.9|11381|11383|11382.1|11381.9|11381|98
1640976300000|2021-12-31 18:45:00|11382|11381.1|11383.8|11383.2|11384.1|11383.3|11381.4|11380.5|148
1640976600000|2021-12-31 18:50:00|11383.6|11382.7|11385.1|11384.2|11385.1|11384.2|11383.4|11382.5|150
1640976900000|2021-12-31 18:55:00|11385|11384.1|11385.2|11384.3|11385.6|11384.7|11384.6|11383.7|169
1640977200000|2021-12-31 19:00:00|11385.1|11384.2|11386.1|11385.2|11386.2|11385.3|11384.8|11383.8|168
1640977500000|2021-12-31 19:05:00|11386.2|11385.3|11384.6|11383.7|11386.2|11385.3|11384.2|11383.3|180
1640977800000|2021-12-31 19:10:00|11384.5|11383.6|11385.2|11384.3|11386.2|11385.3|11384|11383.1|134
1640978100000|2021-12-31 19:15:00|11385.1|11384.2|11385.6|11384.7|11385.7|11384.8|11384.4|11383.5|100
1640978400000|2021-12-31 19:20:00|11385.5|11384.6|11384.7|11383.8|11386.1|11385.2|11384.4|11383.5|138
1640978700000|2021-12-31 19:25:00|11384.6|11383.7|11383.2|11382.3|11384.7|11383.8|11382.9|11382|90
1640979000000|2021-12-31 19:30:00|11383.1|11382.2|11384.6|11383.7|11385.8|11384.9|11382.8|11381.9|165
1640979300000|2021-12-31 19:35:00|11384.4|11383.5|11383.5|11382.6|11384.8|11383.9|11383.1|11382.2|88
1640979600000|2021-12-31 19:40:00|11383.4|11382.5|11381.9|11381|11383.5|11382.6|11381.9|11381|97
1640979900000|2021-12-31 19:45:00|11382|11381.1|11380.5|11379.6|11382|11381.1|11380.3|11379.4|133
1640980200000|2021-12-31 19:50:00|11380.6|11379.7|11384.2|11383.3|11384.2|11383.3|11380.6|11379.7|130
1640980500000|2021-12-31 19:55:00|11384.1|11383.2|11383.1|11382.2|11384.6|11383.8|11383|11382.1|221
1640980800000|2021-12-31 20:00:00|11383|11382.1|11384.6|11383.7|11384.7|11383.8|11383|11382.1|146
1640981100000|2021-12-31 20:05:00|11384.7|11383.8|11382.7|11381.8|11384.9|11383.9|11382.6|11381.6|116
1640981400000|2021-12-31 20:10:00|11382.6|11381.7|11384.5|11383.6|11384.7|11383.8|11382.6|11381.7|100
1640981700000|2021-12-31 20:15:00|11384.6|11383.7|11384.9|11384|11385.1|11384.2|11383.6|11382.7|152
1640982000000|2021-12-31 20:20:00|11384.8|11383.9|11385.5|11384.6|11385.5|11384.6|11384.6|11383.7|114
1640982300000|2021-12-31 20:25:00|11385.6|11384.7|11383.9|11383|11385.6|11384.7|11383.5|11382.4|255
1640982600000|2021-12-31 20:30:00|11384|11383.1|11382.4|11381.5|11384.2|11383.3|11382.3|11381.2|153
1640982900000|2021-12-31 20:35:00|11382.3|11381.4|11383.9|11383|11384|11383.1|11381.2|11380.2|326
1640983200000|2021-12-31 20:40:00|11384.1|11382.9|11385.4|11384.5|11385.9|11384.8|11384.1|11382.9|250
1640983500000|2021-12-31 20:45:00|11385.3|11384.4|11384|11383.1|11385.7|11384.8|11384|11383.1|138
1640983800000|2021-12-31 20:50:00|11383.8|11382.9|11382.8|11381.6|11385.1|11383.9|11382.5|11381.5|246
1640984100000|2021-12-31 20:55:00|11382.4|11381.5|11376.6|11375.4|11382.7|11381.8|11376.3|11375.2|697
1640984400000|2021-12-31 21:00:00|11376.8|11375.5|11378.9|11377.4|11380.1|11378.4|11376.8|11375.4|482
1640984700000|2021-12-31 21:05:00|11378.8|11377.3|11378.7|11377.4|11379.3|11377.5|11376.9|11375.7|271
1640985000000|2021-12-31 21:10:00|11378.5|11377.1|11379.7|11378.3|11380.3|11378.7|11377.4|11376|249
1640985300000|2021-12-31 21:15:00|11379.6|11378.5|11378.5|11377.6|11379.7|11378.5|11378.1|11377|186
1640985600000|2021-12-31 21:20:00|11378.4|11377.5|11377|11376.1|11378.4|11377.5|11376.4|11375.5|144
1640985900000|2021-12-31 21:25:00|11377.1|11376.2|11379.1|11378.2|11380.5|11379.6|11377|11376.1|265
1640986200000|2021-12-31 21:30:00|11379.5|11378.6|11378.8|11377.9|11380.1|11379.2|11378.1|11377.2|211
1640986500000|2021-12-31 21:35:00|11378.9|11378|11379.1|11378.2|11379.4|11378.5|11378.1|11377.2|157
1640986800000|2021-12-31 21:40:00|11379.3|11378.4|11378.5|11377.6|11379.7|11378.8|11377.6|11376.7|156
1640987100000|2021-12-31 21:45:00|11378.4|11377.5|11379.9|11379|11380.8|11379.9|11376.6|11375.7|283
1640987400000|2021-12-31 21:50:00|11379.5|11378.6|11378.4|11377.5|11383|11382.1|11377.8|11375.8|399
1640987700000|2021-12-31 21:55:00|11378.5|11377.6|11375.5|11368.5|11385.8|11378.8|11372.8|11365.8|479
1641157200000|2022-01-02 21:00:00|11374.5|11361.5|11374.5|11361.5|11374.8|11361.8|11374.5|11361.5|3
1641157500000|2022-01-02 21:05:00|11379|11366|11378.8|11365.8|11379.1|11366.2|11378.2|11365.2|15
1641157800000|2022-01-02 21:10:00|11378.5|11365.5|11379.1|11366.1|11379.1|11366.1|11378.1|11365.1|13
1641158100000|2022-01-02 21:15:00|11378.1|11365.1|11379|11366|11379|11366|11378.1|11365.1|5
1641158400000|2022-01-02 21:20:00|11379.1|11366.1|11379|11366|11379.1|11366.1|11378.7|11365.7|6
1641158700000|2022-01-02 21:25:00|11378.1|11365.1|11378.1|11365.1|11378.1|11365.1|11378.1|11365.1|1
1641159000000|2022-01-02 21:30:00|11381.1|11368.1|11379|11366|11381.1|11368.1|11379|11366|12
1641159300000|2022-01-02 21:35:00|11378.9|11365.9|11379|11366|11381.1|11368.1|11378.9|11365.9|4
1641159600000|2022-01-02 21:40:00|11381.1|11368.1|11379|11366|11381.1|11368.1|11379|11366|2
1641159900000|2022-01-02 21:45:00|11379.3|11366.3|11379|11366|11379.3|11366.3|11379|11366|2
1641160800000|2022-01-02 22:00:00|11377.9|11364.9|11379.4|11372.4|11380.1|11373.1|11374.6|11364.3|28
1641161100000|2022-01-02 22:05:00|11375.4|11368.4|11370|11367.4|11379.4|11372.4|11369.6|11363.7|168
1641161400000|2022-01-02 22:10:00|11369.8|11367.9|11378.6|11371.6|11380.8|11373.8|11369.8|11367|198
1641161700000|2022-01-02 22:15:00|11377.6|11370.6|11379.2|11372.2|11381.6|11374.6|11376.8|11369.8|127
1641162000000|2022-01-02 22:20:00|11378.8|11371.8|11377|11370|11381.1|11374.1|11376.1|11369.1|203
1641162300000|2022-01-02 22:25:00|11379.5|11372.5|11379.1|11372.1|11380.3|11373.3|11375.9|11368.9|232
1641162600000|2022-01-02 22:30:00|11378.8|11371.8|11378.8|11371.8|11381.3|11374.3|11376.9|11369.9|241
1641162900000|2022-01-02 22:35:00|11378.7|11371.7|11378.8|11371.8|11379.9|11373.1|11375.9|11370.8|170
1641163200000|2022-01-02 22:40:00|11379|11372|11378.6|11372|11379.2|11372.6|11377.1|11371.8|115
1641163500000|2022-01-02 22:45:00|11378.7|11372.1|11376.8|11372.7|11379.3|11372.9|11376.7|11371.4|119
1641163800000|2022-01-02 22:50:00|11376.7|11372.6|11377.4|11372.2|11378.4|11373.2|11376.3|11370.4|248
1641164100000|2022-01-02 22:55:00|11377.3|11372.1|11378.2|11371.2|11378.5|11373.3|11376.4|11371.1|165
1641164400000|2022-01-02 23:00:00|11378.3|11371.3|11379.6|11377.4|11383.1|11377.4|11376.3|11369.3|1059
1641164700000|2022-01-02 23:05:00|11379.5|11377.3|11377.4|11375.2|11379.6|11377.5|11375.5|11372.5|643
1641165000000|2022-01-02 23:10:00|11377.3|11375.3|11373.8|11372.5|11377.4|11375.6|11373.5|11371.8|595
1641165300000|2022-01-02 23:15:00|11373.9|11372.4|11372.3|11371.4|11376.8|11375.7|11371.6|11370.7|478
1641165600000|2022-01-02 23:20:00|11372.5|11371.3|11370.9|11370|11372.7|11371.8|11370.2|11369.3|182
1641165900000|2022-01-02 23:25:00|11371|11370.1|11373.7|11372.8|11373.9|11373|11371|11370.1|139
1641166200000|2022-01-02 23:30:00|11373.5|11372.6|11372.9|11372|11373.6|11372.7|11370.1|11369.2|195
1641166500000|2022-01-02 23:35:00|11372.8|11371.9|11374.8|11373.9|11374.9|11374|11372.6|11371.7|129
1641166800000|2022-01-02 23:40:00|11374.9|11374|11373.4|11372.5|11374.9|11374|11372.6|11371.7|173
1641167100000|2022-01-02 23:45:00|11373.3|11372.4|11370.2|11369.3|11373.4|11372.5|11370.2|11369.3|202
1641167400000|2022-01-02 23:50:00|11370.3|11369.4|11371.5|11370.6|11371.8|11370.9|11370|11369.1|161
1641167700000|2022-01-02 23:55:00|11371.4|11370.5|11373.4|11372.5|11373.5|11372.6|11370.4|11369.5|116
1641168000000|2022-01-03 00:00:00|11373.5|11372.6|11373.4|11372.5|11373.8|11373|11372.8|11372.1|188
1641168300000|2022-01-03 00:05:00|11373.1|11372.2|11375.4|11374.5|11376.2|11375.3|11372.8|11372.1|198
1641168600000|2022-01-03 00:10:00|11375.3|11374.7|11371.5|11370.6|11375.8|11375|11371|11370.1|144
1641168900000|2022-01-03 00:15:00|11371.4|11370.5|11369.5|11368.6|11371.7|11370.9|11369.3|11368.5|192
1641169200000|2022-01-03 00:20:00|11369|11368.4|11368.1|11367.5|11370.4|11369.5|11367.9|11367.1|182
1641169500000|2022-01-03 00:25:00|11368.3|11367.4|11367|11366.1|11369.6|11368.9|11367|11366.1|225
1641169800000|2022-01-03 00:30:00|11367.1|11366.2|11362.2|11361.6|11367.6|11366.8|11362|11361.1|267
1641170100000|2022-01-03 00:35:00|11362.3|11361.4|11362.5|11361.6|11363.7|11362.8|11361.3|11360.5|201
1641170400000|2022-01-03 00:40:00|11362.4|11361.5|11363|11362.1|11363.7|11363.1|11361.4|11360.5|189
1641170700000|2022-01-03 00:45:00|11363.1|11362.2|11362.5|11361.6|11363.4|11362.5|11361.5|11360.6|190
1641171000000|2022-01-03 00:50:00|11362.6|11361.7|11363.6|11362.7|11364.1|11363.2|11361.5|11360.7|246
1641171300000|2022-01-03 00:55:00|11364|11363.1|11362.5|11361.6|11364.3|11363.4|11362.2|11361.5|197
1641171600000|2022-01-03 01:00:00|11362.6|11361.7|11365.1|11364.2|11365.2|11364.5|11361.3|11360.6|159
1641171900000|2022-01-03 01:05:00|11365|11364.1|11364.5|11363.6|11365.3|11364.5|11363.6|11362.9|159
1641172200000|2022-01-03 01:10:00|11364.6|11363.7|11363.5|11362.6|11364.7|11363.9|11363.4|11362.5|160
1641172500000|2022-01-03 01:15:00|11363.6|11362.7|11365|11364.1|11365|11364.1|11360.4|11359.6|211
1641172800000|2022-01-03 01:20:00|11364.8|11363.9|11365.3|11364.4|11365.7|11364.8|11364.3|11363.4|157
1641173100000|2022-01-03 01:25:00|11365.4|11364.5|11362|11361.1|11365.6|11364.9|11361.9|11361|159
1641173400000|2022-01-03 01:30:00|11362.1|11361.2|11360.9|11360|11362.3|11361.4|11360|11359.1|232
1641173700000|2022-01-03 01:35:00|11361|11360.1|11359|11358.1|11361.7|11360.8|11357.9|11357.1|207
1641174000000|2022-01-03 01:40:00|11359.1|11358.2|11358|11357.1|11359.7|11358.9|11350.5|11349.5|587
1641174300000|2022-01-03 01:45:00|11357.6|11357|11355.4|11354.8|11357.6|11357|11352.4|11351.5|361
1641174600000|2022-01-03 01:50:00|11355.5|11354.9|11358.7|11357.8|11358.7|11357.8|11355.2|11354.4|242
1641174900000|2022-01-03 01:55:00|11358.8|11357.9|11359.1|11358.2|11360.6|11359.8|11357.6|11356.9|216
1641175200000|2022-01-03 02:00:00|11359|11358.1|11356.1|11355.2|11359.2|11358.3|11355.6|11354.8|224
1641175500000|2022-01-03 02:05:00|11355.9|11355.5|11349.7|11348.8|11355.9|11355.5|11349.5|11348.6|299
1641175800000|2022-01-03 02:10:00|11349.6|11348.7|11349.9|11349.3|11351.6|11350.8|11349.5|11348.6|336
1641176100000|2022-01-03 02:15:00|11349.8|11349.2|11351.1|11350.2|11351.7|11350.8|11349.3|11348.7|248
1641176400000|2022-01-03 02:20:00|11350.9|11350.3|11349.2|11348.3|11351.4|11350.7|11348.8|11348|261
1641176700000|2022-01-03 02:25:00|11348.9|11348|11349.6|11349|11350.5|11349.8|11348.6|11347.7|204
1641177000000|2022-01-03 02:30:00|11349.4|11348.7|11350|11349.1|11350.2|11349.5|11349.3|11348.6|124
1641177300000|2022-01-03 02:35:00|11350.1|11349.2|11345.5|11344.6|11350.1|11349.4|11345.1|11344.4|229
1641177600000|2022-01-03 02:40:00|11345.6|11344.7|11349.5|11348.6|11349.7|11348.8|11345.4|11344.6|193
1641177900000|2022-01-03 02:45:00|11349.4|11348.5|11346.5|11345.6|11349.7|11348.8|11346.3|11345.5|259
1641178200000|2022-01-03 02:50:00|11346|11345.4|11344.5|11343.6|11346.6|11345.8|11344.4|11343.5|247
1641178500000|2022-01-03 02:55:00|11344.6|11343.7|11343|11342.4|11345.1|11344.3|11342.8|11342|139
1641178800000|2022-01-03 03:00:00|11342.9|11342.3|11344.3|11343.7|11344.6|11343.9|11342.7|11341.9|206
1641179100000|2022-01-03 03:05:00|11344.5|11343.6|11345.7|11345.1|11347.4|11346.5|11344|11343.1|202
1641179400000|2022-01-03 03:10:00|11345.8|11345.2|11344.7|11343.8|11345.8|11345.2|11343.6|11342.8|162
1641179700000|2022-01-03 03:15:00|11344.6|11343.7|11343.4|11342.5|11344.9|11344.2|11342.6|11341.8|162
1641180000000|2022-01-03 03:20:00|11343.5|11342.6|11344|11343.1|11344.1|11343.2|11342.8|11342.1|165
1641180300000|2022-01-03 03:25:00|11343.9|11343|11344.4|11343.5|11344.6|11343.8|11343.9|11343|140
1641180600000|2022-01-03 03:30:00|11344.3|11343.7|11343.5|11342.9|11345.8|11344.9|11343.4|11342.6|188
1641180900000|2022-01-03 03:35:00|11343.4|11342.8|11343.2|11342.3|11343.6|11342.9|11341.4|11340.8|177
1641181200000|2022-01-03 03:40:00|11343.1|11342.2|11347|11346.1|11347.1|11346.3|11343.1|11342.2|264
1641181500000|2022-01-03 03:45:00|11346.8|11346.2|11349.5|11348.9|11349.8|11349|11346.1|11345.2|218
1641181800000|2022-01-03 03:50:00|11349.7|11349.1|11349.7|11348.8|11350.5|11349.8|11349.5|11348.8|212
1641182100000|2022-01-03 03:55:00|11349.6|11349|11348.9|11348|11349.8|11349.1|11347.7|11346.8|162
1641182400000|2022-01-03 04:00:00|11348.8|11347.9|11346|11345.1|11348.8|11348|11343.5|11342.6|205
1641182700000|2022-01-03 04:05:00|11346.3|11345.4|11347.1|11346.2|11347.2|11346.5|11346.3|11345.4|185
1641183000000|2022-01-03 04:10:00|11346.9|11346.3|11347.1|11346.2|11347.4|11346.6|11346.1|11345.4|115
1641183300000|2022-01-03 04:15:00|11347|11346.1|11347.9|11347|11348|11347.4|11346.1|11345.3|90
1641183600000|2022-01-03 04:20:00|11348|11347.1|11346.5|11345.6|11348|11347.3|11346.4|11345.5|74
1641183900000|2022-01-03 04:25:00|11346.4|11345.5|11348.9|11348|11349.6|11348.7|11346.1|11345.5|129
1641184200000|2022-01-03 04:30:00|11349|11348.1|11347.5|11346.6|11349|11348.2|11347.3|11346.6|100
1641184500000|2022-01-03 04:35:00|11347.6|11346.7|11347.7|11346.8|11347.9|11347.1|11347.3|11346.6|57
1641184800000|2022-01-03 04:40:00|11347.6|11347|11347|11346.1|11348.3|11347.7|11346.7|11346|108
1641185100000|2022-01-03 04:45:00|11346.9|11346|11345.1|11344.2|11347.3|11346.5|11344.3|11343.5|172
1641185400000|2022-01-03 04:50:00|11345.2|11344.3|11340|11339.1|11345.2|11344.3|11340|11339.1|252
1641185700000|2022-01-03 04:55:00|11340.1|11339.2|11341|11340.1|11341.2|11340.4|11338.9|11338.3|256
1641186000000|2022-01-03 05:00:00|11341.1|11340.2|11341.1|11340.2|11341.7|11341|11339.9|11339.1|147
1641186300000|2022-01-03 05:05:00|11340.8|11340.3|11340.1|11339.5|11341.8|11341|11340|11339.4|131
1641186600000|2022-01-03 05:10:00|11340.2|11339.6|11340.5|11339.6|11340.6|11339.8|11339.6|11338.7|105
1641186900000|2022-01-03 05:15:00|11340.4|11339.5|11339|11338.1|11340.4|11339.5|11338.8|11337.9|108
1641187200000|2022-01-03 05:20:00|11339.1|11338.2|11339.3|11338.7|11341.3|11340.7|11338.8|11338|145
1641187500000|2022-01-03 05:25:00|11339.4|11338.8|11337.2|11336.6|11339.4|11338.8|11336.8|11336|155
1641187800000|2022-01-03 05:30:00|11337.1|11336.5|11337.6|11336.7|11337.8|11337|11336.6|11335.7|130
1641188100000|2022-01-03 05:35:00|11337.5|11336.6|11338.2|11337.3|11338.3|11337.5|11336.4|11335.7|125
1641188400000|2022-01-03 05:40:00|11338.1|11337.2|11341.2|11340.3|11341.2|11340.3|11337.8|11337|172
1641188700000|2022-01-03 05:45:00|11341.4|11340.6|11341|11340.1|11341.4|11340.6|11338.9|11338.2|181
1641189000000|2022-01-03 05:50:00|11340.9|11340|11340.4|11339.5|11341.2|11340.5|11339.2|11338.6|133
1641189300000|2022-01-03 05:55:00|11340.3|11339.4|11338.4|11337.5|11340.8|11340|11337.6|11336.8|242
1641189600000|2022-01-03 06:00:00|11338.5|11337.6|11341.5|11340.9|11341.6|11341|11338.3|11337.4|173
1641189900000|2022-01-03 06:05:00|11341.8|11341.2|11340.2|11339.3|11342.6|11341.9|11339.7|11339|189
1641190200000|2022-01-03 06:10:00|11340.1|11339.2|11340.5|11339.6|11340.6|11339.9|11338.8|11338.2|165
1641190500000|2022-01-03 06:15:00|11340.6|11340|11342.8|11341.9|11342.8|11342|11340.3|11339.6|220
1641190800000|2022-01-03 06:20:00|11343|11342.4|11340.5|11339.6|11343.3|11342.5|11340.3|11339.5|168
1641191100000|2022-01-03 06:25:00|11340.4|11339.8|11341.6|11341|11341.7|11341|11338.6|11337.7|171
1641191400000|2022-01-03 06:30:00|11341.4|11340.8|11344.1|11343.2|11344.3|11343.5|11341.4|11340.5|254
1641191700000|2022-01-03 06:35:00|11344.2|11343.3|11344.4|11343.5|11345.6|11345|11344|11343.2|179
1641192000000|2022-01-03 06:40:00|11344.3|11343.4|11343.6|11342.7|11344.3|11343.4|11341.9|11341.2|123
1641192300000|2022-01-03 06:45:00|11343.5|11342.9|11346.4|11345.5|11346.7|11345.8|11343.5|11342.8|135
1641192600000|2022-01-03 06:50:00|11346.7|11345.8|11344.6|11343.7|11346.8|11346.1|11344.3|11343.6|151
1641192900000|2022-01-03 06:55:00|11344.5|11343.6|11343.6|11342.7|11344.9|11344.2|11343.2|11342.5|166
1641193200000|2022-01-03 07:00:00|11343.5|11342.6|11343.7|11342.8|11345.4|11344.6|11341|11340.1|375
1641193500000|2022-01-03 07:05:00|11343.8|11342.9|11345.6|11344.7|11345.8|11344.9|11340|11339.4|395
1641193800000|2022-01-03 07:10:00|11345.5|11344.6|11344.5|11343.9|11346.5|11345.9|11344.2|11343.3|243
1641194100000|2022-01-03 07:15:00|11344.4|11343.8|11342|11341.1|11344.7|11343.8|11341|11340.3|250
1641194400000|2022-01-03 07:20:00|11342.1|11341.2|11341.5|11340.9|11343.9|11343|11340.8|11340|271
1641194700000|2022-01-03 07:25:00|11341.6|11341|11337|11336.1|11341.6|11341|11336.7|11335.9|217
1641195000000|2022-01-03 07:30:00|11337.1|11336.2|11337.2|11336.6|11339.6|11338.8|11336.3|11335.7|301
1641195300000|2022-01-03 07:35:00|11337.4|11336.5|11336.4|11335.5|11339|11338.2|11335.3|11334.4|241
1641195600000|2022-01-03 07:40:00|11336.6|11336|11340|11339.1|11340|11339.3|11336.6|11335.9|254
1641195900000|2022-01-03 07:45:00|11340.1|11339.2|11339.7|11338.8|11341.3|11340.5|11338.8|11338.1|240
1641196200000|2022-01-03 07:50:00|11339.6|11338.7|11337.5|11336.6|11339.6|11338.7|11336.4|11335.7|289
1641196500000|2022-01-03 07:55:00|11337.4|11336.8|11348.6|11347.7|11350.6|11349.7|11337.1|11336.2|755
1641196800000|2022-01-03 08:00:00|11348.2|11347.6|11340.8|11339.9|11348.2|11347.6|11340.2|11339|685
1641197100000|2022-01-03 08:05:00|11340.9|11340|11339.4|11338.5|11344.9|11344|11337.4|11336.5|526
1641197400000|2022-01-03 08:10:00|11339.6|11338.7|11343|11342.1|11345.1|11344.2|11337.4|11336.5|677
1641197700000|2022-01-03 08:15:00|11342.9|11342|11344.8|11343.9|11346.5|11345.6|11341.3|11340.4|517
1641198000000|2022-01-03 08:20:00|11344.6|11343.7|11336.4|11335.5|11344.7|11343.8|11335.8|11334.9|475
1641198300000|2022-01-03 08:25:00|11336.3|11335.4|11337.6|11336.7|11339.7|11338.8|11336|11335.4|415
1641198600000|2022-01-03 08:30:00|11337.5|11336.6|11339.2|11338.3|11340.4|11339.5|11336|11335.1|409
1641198900000|2022-01-03 08:35:00|11339.1|11338.2|11337|11336.1|11342.1|11341.2|11337|11336.1|301
1641199200000|2022-01-03 08:40:00|11336.9|11336|11339.9|11339|11341|11340.2|11335.9|11335|389
1641199500000|2022-01-03 08:45:00|11340|11339.1|11344|11343.1|11344.5|11343.6|11338.9|11338|532
1641199800000|2022-01-03 08:50:00|11343.9|11343|11343.7|11342.8|11344.7|11343.8|11341.1|11340.2|389
1641200100000|2022-01-03 08:55:00|11343.6|11342.7|11347.2|11346.3|11347.7|11346.9|11342.4|11341.6|427
1641200400000|2022-01-03 09:00:00|11347.1|11346.2|11347|11346.1|11348.1|11347.2|11345|11344.1|331
1641200700000|2022-01-03 09:05:00|11346.9|11346|11348.8|11347.9|11349.2|11348.3|11345.4|11344.6|274
1641201000000|2022-01-03 09:10:00|11348.3|11347.7|11356.4|11355.5|11356.9|11356|11347.9|11347|492
1641201300000|2022-01-03 09:15:00|11356.3|11355.4|11355.5|11354.6|11356.6|11355.8|11354.8|11354|376
1641201600000|2022-01-03 09:20:00|11355.4|11354.8|11351|11350.1|11356.3|11355.7|11350.4|11349.6|334
1641201900000|2022-01-03 09:25:00|11350.8|11349.9|11339.6|11338.7|11350.8|11349.9|11339.1|11338.2|544
1641202200000|2022-01-03 09:30:00|11339.3|11338.4|11344.6|11343.7|11345.3|11344.4|11336.2|11335.3|531
1641202500000|2022-01-03 09:35:00|11344.3|11342.9|11348.5|11347.6|11352.2|11351.3|11342.9|11342|554
1641202800000|2022-01-03 09:40:00|11347.8|11347.2|11348.6|11347.7|11348.7|11347.8|11346.1|11345.2|414
1641203100000|2022-01-03 09:45:00|11348.5|11347.6|11350.2|11349.3|11351.8|11350.9|11344.9|11344.2|471
1641203400000|2022-01-03 09:50:00|11350.1|11349.2|11354.7|11353.8|11355.8|11355|11350.1|11349.2|447
1641203700000|2022-01-03 09:55:00|11354.6|11353.7|11352.2|11351.3|11356.3|11355.5|11351.6|11351|437
1641204000000|2022-01-03 10:00:00|11352.3|11351.4|11358.3|11357.7|11358.6|11357.9|11351|11350.1|553
1641204300000|2022-01-03 10:05:00|11358.4|11357.8|11356.9|11356|11359|11358.4|11356.6|11355.9|414
1641204600000|2022-01-03 10:10:00|11357.1|11356.2|11358.4|11357.5|11359.3|11358.6|11356.6|11355.9|354
1641204900000|2022-01-03 10:15:00|11358.5|11357.6|11357.5|11356.6|11360.2|11359.5|11355.3|11354.4|462
1641205200000|2022-01-03 10:20:00|11357.4|11356.5|11356.4|11355.5|11360.2|11359.3|11355.1|11354.2|373
1641205500000|2022-01-03 10:25:00|11356.3|11355.4|11355.9|11355|11358.7|11357.8|11355.4|11354.7|298
1641205800000|2022-01-03 10:30:00|11355.8|11354.9|11355.9|11355|11356.3|11355.4|11354.2|11353.3|329
1641206100000|2022-01-03 10:35:00|11355.8|11355.2|11353.3|11352.4|11356.3|11355.6|11352.6|11351.8|319
1641206400000|2022-01-03 10:40:00|11353.2|11352.3|11352.3|11351.7|11354.8|11354|11351.2|11350.5|337
1641206700000|2022-01-03 10:45:00|11352.2|11351.6|11358.1|11357.2|11358.6|11357.7|11352.2|11351.4|362
1641207000000|2022-01-03 10:50:00|11358.2|11357.3|11355.2|11354.3|11358.8|11358.1|11352.6|11351.7|351
1641207300000|2022-01-03 10:55:00|11355.1|11354.2|11355.7|11354.8|11359.8|11358.9|11353.6|11352.9|564
1641207600000|2022-01-03 11:00:00|11355.6|11355|11355.3|11354.4|11357.6|11356.7|11352|11351.1|580
1641207900000|2022-01-03 11:05:00|11355.4|11354.5|11353.1|11352.5|11356.2|11355.3|11352.8|11351.9|492
1641208200000|2022-01-03 11:10:00|11353|11352.1|11358.1|11357.2|11358.7|11357.8|11352.9|11352|434
1641208500000|2022-01-03 11:15:00|11358|11357.1|11364.5|11363.6|11364.8|11364|11357.8|11356.9|484
1641208800000|2022-01-03 11:20:00|11364.6|11363.7|11363.4|11362.5|11366.8|11366.1|11363|11362.2|552
1641209100000|2022-01-03 11:25:00|11363.2|11362.3|11361.2|11360.3|11363.6|11362.8|11360.7|11359.8|267
1641209400000|2022-01-03 11:30:00|11361.3|11360.4|11360.9|11360|11361.8|11361|11358.1|11357.2|500
1641209700000|2022-01-03 11:35:00|11360.8|11359.9|11359.7|11359.1|11362.4|11361.5|11359.1|11358.2|417
1641210000000|2022-01-03 11:40:00|11359.6|11359|11358.9|11358|11362.7|11362|11358.9|11358|333
1641210300000|2022-01-03 11:45:00|11359|11358.1|11355.8|11354.9|11359.2|11358.5|11354.9|11354.2|447
1641210600000|2022-01-03 11:50:00|11355.9|11355|11355.9|11355|11356.8|11355.9|11352.4|11351.5|442
1641210900000|2022-01-03 11:55:00|11355.8|11354.9|11356.1|11355.2|11356.5|11355.6|11353.9|11353.1|435
1641211200000|2022-01-03 12:00:00|11356.3|11355.4|11352|11351.1|11356.7|11356.1|11351.7|11350.8|500
1641211500000|2022-01-03 12:05:00|11351.9|11351|11351.1|11350.5|11353.6|11352.7|11350|11349.2|415
1641211800000|2022-01-03 12:10:00|11351.7|11351.1|11355.8|11354.9|11356.6|11355.7|11351.4|11350.5|368
1641212100000|2022-01-03 12:15:00|11355.9|11355|11353|11352.1|11356.7|11355.8|11352.4|11351.5|375
1641212400000|2022-01-03 12:20:00|11352.8|11351.9|11353.1|11352.2|11353.2|11352.4|11350.3|11349.7|452
1641212700000|2022-01-03 12:25:00|11353|11352.1|11354.1|11353.2|11354.5|11353.6|11350.2|11349.3|429
1641213000000|2022-01-03 12:30:00|11354.2|11353.3|11351.2|11350.3|11354.2|11353.3|11346.8|11346.2|434
1641213300000|2022-01-03 12:35:00|11351.1|11350.6|11350.3|11349.4|11352.3|11351.4|11347.7|11346.8|399
1641213600000|2022-01-03 12:40:00|11350.2|11349.3|11351.4|11350.5|11354.1|11353.2|11350.2|11349.3|468
1641213900000|2022-01-03 12:45:00|11351.1|11350.2|11349.1|11348.2|11351.4|11350.6|11348.3|11347.6|319
1641214200000|2022-01-03 12:50:00|11349|11348.1|11353.1|11352.2|11354.7|11354.1|11348.8|11347.9|480
1641214500000|2022-01-03 12:55:00|11353|11352.1|11359.1|11358.5|11359.9|11359.3|11351.1|11350.2|772
1641214800000|2022-01-03 13:00:00|11359.3|11358.4|11355.1|11354.2|11359.3|11358.6|11353.8|11353|525
1641215100000|2022-01-03 13:05:00|11355|11354.1|11352.2|11351.3|11356.3|11355.5|11350.7|11349.8|672
1641215400000|2022-01-03 13:10:00|11352.1|11351.2|11356.2|11355.3|11356.2|11355.3|11350.4|11349.5|615
1641215700000|2022-01-03 13:15:00|11356.1|11355.2|11355.9|11355|11356.3|11355.4|11351.5|11350.6|528
1641216000000|2022-01-03 13:20:00|11355.8|11354.9|11355.1|11354.2|11356.8|11356.1|11353.1|11352.2|608
1641216300000|2022-01-03 13:25:00|11355.2|11354.3|11363.5|11362.6|11363.7|11363|11354.5|11353.6|720
1641216600000|2022-01-03 13:30:00|11363.6|11362.7|11353.4|11352.5|11364.7|11363.9|11352.6|11351.7|724
1641216900000|2022-01-03 13:35:00|11353.5|11352.6|11350.3|11349.4|11354.4|11353.5|11348.7|11347.8|786
1641217200000|2022-01-03 13:40:00|11350.2|11349.3|11352.7|11352.1|11354.7|11354|11347.7|11347.1|619
1641217500000|2022-01-03 13:45:00|11352.6|11352|11350.5|11349.6|11353.9|11353.2|11349.1|11348.4|621
1641217800000|2022-01-03 13:50:00|11350.6|11349.7|11349.7|11348.8|11352.5|11351.6|11346.7|11346|637
1641218100000|2022-01-03 13:55:00|11349.8|11348.9|11351.3|11350.4|11352|11351.1|11346.3|11345.6|593
1641218400000|2022-01-03 14:00:00|11351.4|11350.5|11348.8|11347.9|11352.5|11351.7|11348.2|11347.6|619
1641218700000|2022-01-03 14:05:00|11348.9|11348|11346.2|11345.3|11350.5|11349.6|11346.1|11345.2|552
1641219000000|2022-01-03 14:10:00|11346.3|11345.4|11339|11338.1|11346.9|11346.1|11338|11337.3|629
1641219300000|2022-01-03 14:15:00|11339.1|11338.2|11335.7|11334.8|11339.6|11338.8|11334.7|11333.8|613
1641219600000|2022-01-03 14:20:00|11335.6|11334.7|11329.8|11328.9|11335.6|11334.9|11327.4|11326.6|788
1641219900000|2022-01-03 14:25:00|11329.5|11328.6|11326.9|11326|11331.1|11330.3|11325.6|11324.7|587
1641220200000|2022-01-03 14:30:00|11327|11326.1|11325.9|11325|11329.3|11328.4|11323.8|11322.9|893
1641220500000|2022-01-03 14:35:00|11326|11325.1|11327.3|11326.7|11329.7|11328.8|11324.4|11323.5|804
1641220800000|2022-01-03 14:40:00|11327.4|11326.8|11324.5|11323.6|11328|11327.3|11323.5|11322.6|687
1641221100000|2022-01-03 14:45:00|11324.4|11323.5|11317.8|11316.9|11324.4|11323.7|11317.1|11316.4|888
1641221400000|2022-01-03 14:50:00|11317.9|11317|11309.2|11308.6|11318.2|11317.3|11308.9|11308|1019
1641221700000|2022-01-03 14:55:00|11309.3|11308.4|11306.7|11305.8|11312.6|11312|11300.5|11299.6|1068
1641222000000|2022-01-03 15:00:00|11306.8|11305.9|11306.6|11305.7|11309|11308.1|11304.7|11303.8|1022
1641222300000|2022-01-03 15:05:00|11306.5|11305.6|11309|11308.1|11309.2|11308.3|11305.2|11304.3|900
1641222600000|2022-01-03 15:10:00|11308.9|11308|11304.7|11303.8|11309.8|11309|11302.8|11301.9|799
1641222900000|2022-01-03 15:15:00|11304.9|11304|11305.3|11304.4|11309.9|11309|11303.6|11302.7|769
1641223200000|2022-01-03 15:20:00|11305.4|11304.5|11304.1|11303.5|11309.6|11308.8|11303.3|11302.4|742
1641223500000|2022-01-03 15:25:00|11304.2|11303.6|11296.5|11295.6|11305|11304.1|11292.5|11291.6|924
1641223800000|2022-01-03 15:30:00|11296.3|11295.4|11295.8|11294.9|11298.1|11297.3|11293.2|11292.3|831
1641224100000|2022-01-03 15:35:00|11295.9|11295|11299|11298.1|11299|11298.1|11294.2|11293.3|738
1641224400000|2022-01-03 15:40:00|11298.8|11297.9|11300.1|11299.2|11300.2|11299.3|11295.7|11295|585
1641224700000|2022-01-03 15:45:00|11300|11299.4|11296.3|11295.4|11301.8|11300.9|11295.4|11294.5|722
1641225000000|2022-01-03 15:50:00|11296.4|11295.5|11292.9|11292.3|11299.3|11298.5|11292.7|11291.8|815
1641225300000|2022-01-03 15:55:00|11293.1|11292.2|11292.1|11291.5|11293.5|11292.7|11290.8|11289.9|850
1641225600000|2022-01-03 16:00:00|11292.2|11291.3|11294.2|11293.6|11296.3|11295.4|11292|11291.3|771
1641225900000|2022-01-03 16:05:00|11294.4|11293.5|11291.7|11290.8|11295.5|11294.6|11291.2|11290.3|629
1641226200000|2022-01-03 16:10:00|11291.6|11290.7|11296.6|11296|11297.5|11296.6|11291.4|11290.5|552
1641226500000|2022-01-03 16:15:00|11296.7|11295.8|11294.2|11293.3|11299.4|11298.5|11294.1|11293.2|581
1641226800000|2022-01-03 16:20:00|11294.1|11293.2|11292.4|11291.5|11296.5|11295.6|11291.6|11290.7|524
1641227100000|2022-01-03 16:25:00|11292.3|11291.4|11293.2|11292.3|11294.4|11293.5|11289.2|11288.3|588
1641227400000|2022-01-03 16:30:00|11293|11292.1|11293.4|11292.5|11294.4|11293.6|11290.5|11289.6|569
1641227700000|2022-01-03 16:35:00|11293.5|11292.6|11293.3|11292.7|11296.1|11295.3|11292.5|11291.6|570
1641228000000|2022-01-03 16:40:00|11293.2|11292.6|11287.3|11286.4|11294.1|11293.2|11286.6|11285.9|681
1641228300000|2022-01-03 16:45:00|11287.4|11286.5|11290.4|11289.5|11291.9|11291|11287.1|11286.2|580
1641228600000|2022-01-03 16:50:00|11290.2|11289.6|11285.8|11284.9|11291.1|11290.2|11283.4|11282.5|538
1641228900000|2022-01-03 16:55:00|11285.7|11284.8|11289.3|11288.4|11290.2|11289.3|11284.8|11283.9|622
1641229200000|2022-01-03 17:00:00|11289.2|11288.3|11288.9|11288|11290.4|11289.6|11286.6|11285.9|447
1641229500000|2022-01-03 17:05:00|11288.7|11288.1|11288|11287.1|11290.3|11289.4|11287|11286.4|400
1641229800000|2022-01-03 17:10:00|11287.8|11287.2|11284.9|11284|11288.1|11287.3|11283.1|11282.3|386
1641230100000|2022-01-03 17:15:00|11284.8|11283.9|11283.7|11283.1|11284.8|11284.1|11280.1|11279.3|479
1641230400000|2022-01-03 17:20:00|11283.8|11283.2|11284.5|11283.6|11286.8|11286|11283.7|11283.1|534
1641230700000|2022-01-03 17:25:00|11284.4|11283.5|11282.2|11281.3|11284.5|11283.6|11281.2|11280.4|432
1641231000000|2022-01-03 17:30:00|11282.3|11281.4|11282.8|11281.9|11282.9|11282.1|11280.3|11279.5|326
1641231300000|2022-01-03 17:35:00|11282.4|11281.5|11284.4|11283.5|11285.4|11284.6|11282.2|11281.4|278
1641231600000|2022-01-03 17:40:00|11284.3|11283.4|11284.8|11284.2|11285|11284.4|11283.2|11282.5|288
1641231900000|2022-01-03 17:45:00|11284.9|11284|11283|11282.1|11285.3|11284.6|11282.4|11281.7|275
1641232200000|2022-01-03 17:50:00|11282.9|11282|11285.7|11284.8|11287.2|11286.5|11282.6|11281.8|387
1641232500000|2022-01-03 17:55:00|11285.6|11284.7|11284.3|11283.4|11286.2|11285.3|11284.2|11283.3|259
1641232800000|2022-01-03 18:00:00|11284.2|11283.3|11286.6|11285.7|11287.4|11286.6|11283.6|11282.8|346
1641233100000|2022-01-03 18:05:00|11286.7|11285.8|11285.4|11284.5|11286.7|11286|11285.1|11284.3|265
1641233400000|2022-01-03 18:10:00|11285.5|11284.6|11288.4|11287.5|11288.8|11287.9|11285.3|11284.6|330
1641233700000|2022-01-03 18:15:00|11288.2|11287.6|11288.3|11287.7|11288.8|11288.1|11288.1|11287.3|177
1641234000000|2022-01-03 18:20:00|11288.4|11287.8|11290.7|11289.8|11291.6|11291|11286.7|11285.9|302
1641234300000|2022-01-03 18:25:00|11290.8|11289.9|11291.4|11290.5|11292.4|11291.8|11290.6|11289.8|257
1641234600000|2022-01-03 18:30:00|11291.5|11290.6|11291.8|11290.9|11292.8|11292|11291.1|11290.2|209
1641234900000|2022-01-03 18:35:00|11291.9|11291|11294.5|11293.6|11295.3|11294.5|11291.9|11291|296
1641235200000|2022-01-03 18:40:00|11294.6|11293.7|11297|11296.1|11297|11296.1|11294.1|11293.3|261
1641235500000|2022-01-03 18:45:00|11296.9|11296|11295.5|11294.6|11297.4|11296.5|11294.9|11294|273
1641235800000|2022-01-03 18:50:00|11295.3|11294.4|11295.3|11294.4|11295.5|11294.9|11294.7|11294|158
1641236100000|2022-01-03 18:55:00|11295|11294.3|11295.2|11294.6|11295.8|11294.9|11294.1|11293.3|223
1641236400000|2022-01-03 19:00:00|11295.1|11294.5|11294.4|11293.8|11296|11295.2|11294.1|11293.5|234
1641236700000|2022-01-03 19:05:00|11294.3|11293.7|11296.9|11296|11297.1|11296.3|11294.2|11293.5|236
1641237000000|2022-01-03 19:10:00|11297|11296.1|11298.8|11298.2|11298.8|11298.2|11296.1|11295.3|238
1641237300000|2022-01-03 19:15:00|11298.7|11298.1|11297.7|11296.8|11299|11298.2|11297.2|11296.4|367
1641237600000|2022-01-03 19:20:00|11297.8|11296.9|11298.1|11297.5|11298.4|11297.7|11296.5|11295.8|313
1641237900000|2022-01-03 19:25:00|11298.2|11297.6|11298.4|11297.8|11298.8|11298.2|11298.1|11297.4|209
1641238200000|2022-01-03 19:30:00|11298.5|11297.9|11299.1|11298.5|11299.3|11298.5|11297.7|11297|257
1641238500000|2022-01-03 19:35:00|11299|11298.4|11297.8|11297.2|11300|11299.4|11297.8|11297.1|180
1641238800000|2022-01-03 19:40:00|11297.7|11296.9|11296.2|11295.3|11298.2|11297.3|11295.3|11294.7|191
1641239100000|2022-01-03 19:45:00|11296.3|11295.4|11297.6|11297|11299.2|11298.5|11295.3|11294.6|245
1641239400000|2022-01-03 19:50:00|11297.5|11296.9|11299.3|11298.7|11299.3|11298.7|11297.4|11296.7|306
1641239700000|2022-01-03 19:55:00|11299.2|11298.6|11297.6|11297|11299.8|11299.1|11297.1|11296.3|509
1641240000000|2022-01-03 20:00:00|11297.5|11296.9|11298.7|11298.1|11299.6|11298.9|11297.3|11296.7|569
1641240300000|2022-01-03 20:05:00|11298.8|11297.9|11297.8|11296.9|11298.8|11297.9|11297.2|11296.6|200
1641240600000|2022-01-03 20:10:00|11297.6|11297|11296.9|11296|11297.7|11297|11296.4|11295.5|200
1641240900000|2022-01-03 20:15:00|11296.8|11296.2|11298.9|11298|11298.9|11298.1|11296.7|11295.9|159
1641241200000|2022-01-03 20:20:00|11298.8|11297.9|11296.6|11296|11299.6|11298.8|11296.6|11295.8|235
1641241500000|2022-01-03 20:25:00|11296.7|11295.8|11297.2|11296.3|11298.6|11297.8|11296.4|11295.7|270
1641241800000|2022-01-03 20:30:00|11297.3|11296.4|11299.4|11298.8|11300.2|11299.3|11297.1|11296.2|232
1641242100000|2022-01-03 20:35:00|11299.3|11298.7|11299.3|11298.4|11300.8|11300.1|11298.7|11298|251
1641242400000|2022-01-03 20:40:00|11299.4|11298.5|11297.3|11296.4|11299.4|11298.5|11296.3|11295.6|285
1641242700000|2022-01-03 20:45:00|11296.9|11296.3|11297.2|11296.3|11297.6|11296.7|11295.9|11295.1|306
1641243000000|2022-01-03 20:50:00|11297.3|11296.4|11296.1|11295.2|11298.1|11297.2|11295.9|11295|302
1641243300000|2022-01-03 20:55:00|11295.9|11295|11296.8|11295.9|11296.8|11295.9|11294.3|11293.4|379
1641243600000|2022-01-03 21:00:00|11296.9|11296|11296.4|11295.5|11297.1|11296.3|11294.9|11294.1|226
1641243900000|2022-01-03 21:05:00|11296.5|11295.6|11297.3|11296.4|11297.9|11297.1|11296.3|11295.4|86
1641244200000|2022-01-03 21:10:00|11297.2|11296.3|11296.9|11296|11297.3|11296.4|11296.7|11295.9|87
1641244500000|2022-01-03 21:15:00|11296.8|11295.9|11296.7|11295.8|11297.5|11296.6|11296.6|11295.7|113
1641244800000|2022-01-03 21:20:00|11296.8|11295.9|11296.7|11296.1|11296.9|11296.1|11296.5|11295.7|62
1641245100000|2022-01-03 21:25:00|11296.6|11296|11297.7|11296.8|11297.9|11297|11296.5|11295.7|94
1641245400000|2022-01-03 21:30:00|11297.6|11296.7|11298.2|11297.3|11298.3|11297.6|11297.6|11296.7|60
1641245700000|2022-01-03 21:35:00|11298|11297.4|11299.6|11298.7|11299.7|11298.8|11298|11297.2|92
1641246000000|2022-01-03 21:40:00|11299.5|11298.9|11298.6|11297.7|11299.5|11298.9|11298.2|11297.3|89
1641246300000|2022-01-03 21:45:00|11298.5|11297.6|11299|11298.1|11299.9|11299|11298.5|11297.6|150
1641246600000|2022-01-03 21:50:00|11299.1|11298.2|11298.4|11297.5|11299.1|11298.2|11297.2|11296.3|109
1641246900000|2022-01-03 21:55:00|11298.5|11297.4|11299.8|11293.8|11299.8|11297.6|11297.7|11293.7|222
1641247200000|2022-01-03 22:00:00|11299.9|11293.9|11297.2|11293.9|11300.5|11294.6|11297.2|11293.6|52
1641247500000|2022-01-03 22:05:00|11297.1|11294|11297|11293.6|11298|11294.4|11295.8|11292.7|177
1641247800000|2022-01-03 22:10:00|11297.5|11293.3|11296.7|11293|11298.2|11293.8|11296.6|11292.3|208
1641248100000|2022-01-03 22:15:00|11296.8|11292.9|11297.5|11292.6|11302|11295.6|11296|11292.1|298
1641248400000|2022-01-03 22:20:00|11296.8|11293.3|11296.3|11293.1|11298.1|11293.5|11295.1|11292.3|337
1641248700000|2022-01-03 22:25:00|11296.2|11292.9|11296.1|11293.4|11297|11294.3|11295.5|11292.7|1457
1641249000000|2022-01-03 22:30:00|11296|11293.5|11297.9|11295.5|11298.6|11295.7|11295.3|11293|1043
1641249300000|2022-01-03 22:35:00|11298.2|11295|11297.4|11293.8|11298.2|11295.9|11296.5|11293.2|303
1641249600000|2022-01-03 22:40:00|11296.8|11293.7|11297.4|11293.7|11297.9|11294.4|11296.7|11293.3|939
1641249900000|2022-01-03 22:45:00|11297.2|11293.9|11299.2|11295.1|11299.8|11295.4|11296.7|11293.7|1720
1641250200000|2022-01-03 22:50:00|11299.6|11295.4|11297.4|11294|11299.8|11295.4|11296.5|11293.8|294
1641250500000|2022-01-03 22:55:00|11297.6|11294.1|11297.2|11293.8|11298.2|11294.5|11296.9|11293.4|267
1641250800000|2022-01-03 23:00:00|11297.7|11294.1|11297.2|11295.7|11299.4|11296.8|11297.1|11293.9|738
1641251100000|2022-01-03 23:05:00|11297.4|11295.8|11297.1|11296.2|11298|11296.6|11296.8|11295.2|254
1641251400000|2022-01-03 23:10:00|11297.3|11296|11298.3|11297.4|11298.6|11297.5|11296.6|11295.6|208
1641251700000|2022-01-03 23:15:00|11298.4|11297.3|11299.1|11298.2|11299.3|11298.4|11298.3|11297.3|163
1641252000000|2022-01-03 23:20:00|11299|11298.1|11299.2|11298.3|11300.1|11299.2|11298.9|11298|125
1641252300000|2022-01-03 23:25:00|11299.1|11298.2|11300|11299.1|11300.2|11299.3|11299.1|11298.2|92
1641252600000|2022-01-03 23:30:00|11299.9|11299|11300.5|11299.6|11300.6|11299.7|11299.9|11299|98
1641252900000|2022-01-03 23:35:00|11300.4|11299.5|11297.8|11296.9|11302.9|11302|11296.1|11294.9|273
1641253200000|2022-01-03 23:40:00|11297.9|11297|11299.8|11298.9|11299.8|11298.9|11297.8|11296.9|136
1641253500000|2022-01-03 23:45:00|11299.9|11299|11299.5|11298.6|11300.2|11299.3|11299.4|11298.5|101
1641253800000|2022-01-03 23:50:00|11299.7|11298.8|11299.3|11298.4|11299.9|11299|11298.6|11297.7|96
1641254100000|2022-01-03 23:55:00|11299.4|11298.5|11302.5|11301.6|11302.5|11301.6|11299.3|11298.4|153
1641254400000|2022-01-04 00:00:00|11302.6|11301.7|11305.6|11304.7|11306.9|11306|11301.8|11300.9|385
1641254700000|2022-01-04 00:05:00|11305.5|11304.6|11306.2|11305.6|11306.7|11306|11302.8|11302.1|419
1641255000000|2022-01-04 00:10:00|11306.3|11305.7|11306.7|11306.1|11306.9|11306.2|11305.9|11305|178
1641255300000|2022-01-04 00:15:00|11306.8|11306.2|11307.3|11306.4|11307.3|11306.6|11305.4|11304.6|153
1641255600000|2022-01-04 00:20:00|11307.2|11306.3|11306.3|11305.4|11307.4|11306.5|11306.1|11305.3|144
1641255900000|2022-01-04 00:25:00|11306.2|11305.6|11304.7|11303.8|11306.7|11306|11304.3|11303.4|141
1641256200000|2022-01-04 00:30:00|11304.6|11303.7|11305|11304.1|11305.4|11304.6|11304.1|11303.3|127
1641256500000|2022-01-04 00:35:00|11304.9|11304|11305.3|11304.4|11305.9|11305.2|11304.9|11304|147
1641256800000|2022-01-04 00:40:00|11305.2|11304.3|11305.1|11304.5|11305.9|11305|11304.5|11303.7|159
1641257100000|2022-01-04 00:45:00|11305|11304.4|11305.1|11304.5|11305.8|11305|11304.9|11304.3|167
1641257400000|2022-01-04 00:50:00|11305.2|11304.6|11304.8|11303.9|11305.9|11305.2|11304.3|11303.6|221
1641257700000|2022-01-04 00:55:00|11304.9|11304|11306.1|11305.2|11306.7|11306.1|11304.3|11303.5|201
1641258000000|2022-01-04 01:00:00|11306|11305.1|11307.3|11306.4|11308.2|11307.3|11305.8|11305|240
1641258300000|2022-01-04 01:05:00|11307.2|11306.6|11307.1|11306.2|11308.6|11307.8|11305.9|11305.1|213
1641258600000|2022-01-04 01:10:00|11307.2|11306.3|11309|11308.1|11309.3|11308.4|11307.1|11306.2|262
1641258900000|2022-01-04 01:15:00|11308.9|11308|11308.4|11307.5|11309.3|11308.5|11306.9|11306.2|275
1641259200000|2022-01-04 01:20:00|11308.3|11307.7|11306.3|11305.7|11308.6|11307.9|11306.3|11305.5|200
1641259500000|2022-01-04 01:25:00|11306.4|11305.5|11306.6|11305.7|11306.9|11306.2|11305.5|11304.7|198
1641259800000|2022-01-04 01:30:00|11306.3|11305.6|11305.8|11304.9|11306.9|11306.1|11305.5|11304.7|184
1641260100000|2022-01-04 01:35:00|11305.9|11305|11304.5|11303.9|11306.2|11305.5|11304.5|11303.8|311
1641260400000|2022-01-04 01:40:00|11304.6|11304|11305.3|11304.4|11306.7|11305.8|11303.9|11303.1|252
1641260700000|2022-01-04 01:45:00|11305.4|11304.5|11304.2|11303.3|11305.6|11304.7|11301.8|11301|207
1641261000000|2022-01-04 01:50:00|11304.1|11303.5|11307|11306.1|11307.4|11306.6|11304.1|11303.3|208
1641261300000|2022-01-04 01:55:00|11307.1|11306.2|11307.1|11306.2|11307.5|11306.7|11305.8|11305.1|289
1641261600000|2022-01-04 02:00:00|11307|11306.1|11306.7|11305.8|11307.6|11307|11306.1|11305.4|216
1641261900000|2022-01-04 02:05:00|11306.8|11305.9|11306.4|11305.5|11307.5|11306.8|11305.8|11305|194
1641262200000|2022-01-04 02:10:00|11306.3|11305.4|11306.2|11305.6|11307.2|11306.4|11306.1|11305.2|193
1641262500000|2022-01-04 02:15:00|11306.1|11305.5|11305.5|11304.6|11306.4|11305.7|11305.1|11304.3|159
1641262800000|2022-01-04 02:20:00|11305.6|11304.7|11306.7|11306.1|11308.8|11308|11305.3|11304.6|207
1641263100000|2022-01-04 02:25:00|11306.8|11305.9|11307.2|11306.3|11308|11307.3|11306.6|11305.8|243
1641263400000|2022-01-04 02:30:00|11307.3|11306.4|11308.9|11308.3|11309|11308.3|11306.5|11305.9|189
1641263700000|2022-01-04 02:35:00|11309|11308.1|11309.4|11308.5|11309.7|11309|11308.5|11307.6|204
1641264000000|2022-01-04 02:40:00|11309.3|11308.4|11309.6|11309|11309.8|11309.2|11308.7|11307.9|180
1641264300000|2022-01-04 02:45:00|11309.7|11309.1|11308.4|11307.8|11309.8|11309.2|11307.5|11306.9|180
1641264600000|2022-01-04 02:50:00|11308.5|11307.9|11308.3|11307.4|11309.3|11308.5|11307.7|11306.9|263
1641264900000|2022-01-04 02:55:00|11308.2|11307.3|11302.7|11301.8|11308.2|11307.4|11300.2|11299.4|516
1641265200000|2022-01-04 03:00:00|11302.8|11301.9|11302.9|11302.3|11304.8|11304.1|11302.1|11301.3|297
1641265500000|2022-01-04 03:05:00|11303.2|11302.2|11301.7|11301.1|11303.3|11302.5|11300.5|11299.8|366
1641265800000|2022-01-04 03:10:00|11301.8|11301.2|11301.4|11300.5|11303.6|11302.7|11301.1|11300.2|203
1641266100000|2022-01-04 03:15:00|11301.3|11300.7|11299.9|11299|11302.7|11302.1|11299.1|11298.5|318
1641266400000|2022-01-04 03:20:00|11299.6|11298.9|11297.1|11296.5|11300.7|11299.9|11297|11296.2|324
1641266700000|2022-01-04 03:25:00|11297.2|11296.3|11299.6|11299|11300.5|11299.9|11295.9|11295.1|371
1641267000000|2022-01-04 03:30:00|11299.8|11299.2|11301.9|11301.3|11302.1|11301.4|11299.3|11298.6|323
1641267300000|2022-01-04 03:35:00|11301.7|11301.1|11301.2|11300.3|11302.3|11301.5|11300.6|11300|218
1641267600000|2022-01-04 03:40:00|11301.3|11300.4|11301.5|11300.6|11301.8|11301.1|11300.1|11299.4|142
1641267900000|2022-01-04 03:45:00|11301.4|11300.5|11299.5|11298.6|11302.2|11301.4|11299.3|11298.6|279
1641268200000|2022-01-04 03:50:00|11299.4|11298.8|11299.1|11298.2|11299.6|11298.9|11298.4|11297.6|188
1641268500000|2022-01-04 03:55:00|11299.2|11298.3|11298.2|11297.3|11299.5|11298.9|11298|11297.3|194
1641268800000|2022-01-04 04:00:00|11298|11297.4|11298.8|11297.9|11299|11298.1|11296.8|11296|188
1641269100000|2022-01-04 04:05:00|11298.7|11297.8|11300.6|11300|11301.3|11300.5|11298.6|11297.8|196
1641269400000|2022-01-04 04:10:00|11300.7|11300.1|11301.3|11300.4|11301.8|11301.1|11300.7|11299.8|146
1641269700000|2022-01-04 04:15:00|11301.2|11300.3|11300.4|11299.5|11301.3|11300.6|11300.1|11299.3|141
1641270000000|2022-01-04 04:20:00|11300.6|11299.8|11300|11299.1|11301.4|11300.7|11299.7|11299|205
1641270300000|2022-01-04 04:25:00|11299.8|11299.2|11300.6|11299.7|11300.8|11300.1|11299.5|11298.9|143
1641270600000|2022-01-04 04:30:00|11300.7|11299.8|11301.7|11300.8|11301.8|11301.1|11300.1|11299.3|173
1641270900000|2022-01-04 04:35:00|11301.6|11300.7|11305.3|11304.4|11306.3|11305.6|11301.1|11300.3|245
1641271200000|2022-01-04 04:40:00|11305.4|11304.5|11303.1|11302.2|11306|11305.1|11302.2|11301.6|219
1641271500000|2022-01-04 04:45:00|11303.2|11302.3|11302.8|11301.9|11303.2|11302.5|11301.9|11301.2|193
1641271800000|2022-01-04 04:50:00|11302.7|11301.8|11301.4|11300.5|11302.7|11302|11300.9|11300.2|189
1641272100000|2022-01-04 04:55:00|11301.3|11300.4|11301|11300.4|11301.7|11300.9|11300.4|11299.7|240
1641272400000|2022-01-04 05:00:00|11301.1|11300.5|11301.1|11300.5|11303.3|11302.4|11300.9|11300.1|221
1641272700000|2022-01-04 05:05:00|11301.2|11300.6|11303.8|11303.2|11304.1|11303.4|11300.8|11300.1|247
1641273000000|2022-01-04 05:10:00|11303.9|11303.3|11305.9|11305|11306.2|11305.3|11303.7|11303.1|209
1641273300000|2022-01-04 05:15:00|11305.8|11305.2|11304.9|11304.3|11306.1|11305.5|11304.6|11304|150
1641273600000|2022-01-04 05:20:00|11304.8|11304.2|11304.1|11303.5|11304.9|11304.3|11303.6|11302.8|108
1641273900000|2022-01-04 05:25:00|11304.2|11303.6|11304.7|11303.8|11304.8|11304|11303.9|11303.1|124
1641274200000|2022-01-04 05:30:00|11304.6|11303.7|11304.7|11304.1|11304.9|11304.1|11304.2|11303.5|152
1641274500000|2022-01-04 05:35:00|11304.6|11304|11303.1|11302.5|11306|11305.3|11303.1|11302.5|168
1641274800000|2022-01-04 05:40:00|11303.2|11302.6|11303.1|11302.5|11303.8|11303|11302.9|11302.1|149
1641275100000|2022-01-04 05:45:00|11303.3|11302.7|11303.1|11302.5|11304.3|11303.7|11303.1|11302.4|191
1641275400000|2022-01-04 05:50:00|11303.2|11302.6|11302.6|11302|11303.3|11302.6|11302|11301.2|145
1641275700000|2022-01-04 05:55:00|11302.8|11301.9|11305.2|11304.6|11305.3|11304.6|11302.4|11301.7|224
1641276000000|2022-01-04 06:00:00|11305.3|11304.7|11304.5|11303.9|11307.6|11306.7|11304.5|11303.7|299
1641276300000|2022-01-04 06:05:00|11304.7|11303.8|11302.2|11301.3|11305.3|11304.5|11302|11301.3|213
1641276600000|2022-01-04 06:10:00|11302.1|11301.2|11300.8|11299.9|11302.1|11301.2|11300.6|11299.8|178
1641276900000|2022-01-04 06:15:00|11300.7|11299.8|11301|11300.1|11301.8|11301|11300.4|11299.8|170
1641277200000|2022-01-04 06:20:00|11300.8|11299.9|11297.7|11296.8|11300.9|11300|11297|11296.3|285
1641277500000|2022-01-04 06:25:00|11297.6|11296.7|11295.2|11294.3|11297.9|11297|11294.3|11293.7|255
1641277800000|2022-01-04 06:30:00|11295.3|11294.4|11295.6|11295|11296.4|11295.7|11294.6|11293.8|237
1641278100000|2022-01-04 06:35:00|11295.7|11295.1|11298.2|11297.3|11298.5|11297.6|11294.1|11293.4|227
1641278400000|2022-01-04 06:40:00|11298.3|11297.4|11295.8|11294.9|11298.4|11297.7|11295.5|11294.8|158
1641278700000|2022-01-04 06:45:00|11295.7|11294.8|11296.7|11295.8|11296.7|11296|11293.7|11292.9|226
1641279000000|2022-01-04 06:50:00|11296.8|11295.9|11293.4|11292.8|11296.8|11296.1|11293.3|11292.6|251
1641279300000|2022-01-04 06:55:00|11293.5|11292.9|11293.7|11292.8|11294.4|11293.7|11292.4|11291.8|250
1641279600000|2022-01-04 07:00:00|11293.5|11292.6|11292.9|11292|11294.7|11294.1|11292|11291.2|404
1641279900000|2022-01-04 07:05:00|11292.7|11292.1|11291.5|11290.9|11294.4|11293.6|11291.3|11290.5|353
1641280200000|2022-01-04 07:10:00|11291.4|11290.8|11287.2|11286.3|11292.9|11292.2|11286.3|11285.7|397
1641280500000|2022-01-04 07:15:00|11287.1|11286.5|11288|11287.1|11289.9|11289|11286.2|11285.3|429
1641280800000|2022-01-04 07:20:00|11287.8|11286.9|11286.4|11285.8|11290.1|11289.4|11286.3|11285.6|398
1641281100000|2022-01-04 07:25:00|11286.6|11285.7|11286.5|11285.6|11287.7|11287|11285.1|11284.4|319
1641281400000|2022-01-04 07:30:00|11286.4|11285.5|11284.5|11283.6|11289.7|11289.1|11284.3|11283.4|482
1641281700000|2022-01-04 07:35:00|11284.4|11283.5|11288.1|11287.2|11288.2|11287.3|11284.2|11283.3|408
1641282000000|2022-01-04 07:40:00|11287.9|11287.3|11287.5|11286.4|11289|11288.1|11285.9|11285|361
1641282300000|2022-01-04 07:45:00|11287.4|11286.5|11286.9|11286|11288.1|11287.2|11283.7|11282.9|407
1641282600000|2022-01-04 07:50:00|11287.2|11286.3|11290|11289.1|11293.5|11292.6|11286.8|11286|484
1641282900000|2022-01-04 07:55:00|11289.8|11288.9|11292.1|11291.2|11292.3|11291.4|11288|11287.1|579
1641283200000|2022-01-04 08:00:00|11291.9|11291|11293.1|11292.2|11293.7|11292.8|11288.1|11287.2|735
1641283500000|2022-01-04 08:05:00|11293|11292.5|11293.8|11292.9|11294.7|11293.8|11289.7|11288.8|721
1641283800000|2022-01-04 08:10:00|11293.9|11293|11300.3|11299.4|11300.5|11299.7|11293.2|11292.4|679
1641284100000|2022-01-04 08:15:00|11300.1|11299.5|11296.9|11296|11300.8|11300.1|11295.1|11294.4|703
1641284400000|2022-01-04 08:20:00|11297|11296.1|11298.4|11297.8|11299.2|11298.3|11293.2|11292.5|658
1641284700000|2022-01-04 08:25:00|11298.6|11297.7|11297.1|11296.2|11300.7|11299.8|11296.6|11295.8|580
1641285000000|2022-01-04 08:30:00|11297.2|11296.3|11295.1|11294.5|11298.1|11297.4|11291.4|11290.7|486
1641285300000|2022-01-04 08:35:00|11295.2|11294.6|11295.4|11294.5|11297.7|11297.1|11293.9|11293|482
1641285600000|2022-01-04 08:40:00|11295.3|11294.4|11295.9|11295|11297.5|11296.6|11293.2|11292.4|453
1641285900000|2022-01-04 08:45:00|11295.7|11295.1|11295.9|11295|11298.2|11297.5|11293.5|11292.7|500
1641286200000|2022-01-04 08:50:00|11296.1|11295.2|11296.1|11295.2|11296.4|11295.5|11294.2|11293.4|350
1641286500000|2022-01-04 08:55:00|11296.3|11295.4|11290.2|11289.3|11297.4|11296.6|11289.5|11288.6|540
1641286800000|2022-01-04 09:00:00|11290.1|11289.2|11286|11285.1|11292.3|11291.4|11283.8|11282.9|650
1641287100000|2022-01-04 09:05:00|11285.9|11285|11291.1|11290.2|11294.6|11293.7|11285.2|11284.4|605
1641287400000|2022-01-04 09:10:00|11291.5|11290.6|11297.5|11296.9|11297.6|11297|11291.5|11290.6|587
1641287700000|2022-01-04 09:15:00|11297.4|11296.8|11298.7|11297.8|11300|11299.2|11297.4|11296.6|471
1641288000000|2022-01-04 09:20:00|11298.5|11297.6|11305|11304.1|11305.1|11304.5|11298.2|11297.3|537
1641288300000|2022-01-04 09:25:00|11304.8|11304.2|11306|11305.1|11307.3|11306.4|11303.2|11302.5|508
1641288600000|2022-01-04 09:30:00|11306.1|11305.2|11307|11306.4|11308.8|11307.9|11305.9|11305|509
1641288900000|2022-01-04 09:35:00|11307.1|11306.5|11304.2|11303.6|11307.9|11307.2|11303.8|11302.9|452
1641289200000|2022-01-04 09:40:00|11304|11303.4|11301.9|11301.3|11306|11305.3|11301.8|11301.2|519
1641289500000|2022-01-04 09:45:00|11301.6|11301|11303.5|11302.6|11303.6|11302.8|11300|11299.2|503
1641289800000|2022-01-04 09:50:00|11303.7|11302.8|11300.6|11300|11304.3|11303.4|11297.1|11296.3|555
1641290100000|2022-01-04 09:55:00|11300.7|11299.8|11302.5|11301.6|11304.9|11304.1|11298.5|11297.7|552
1641290400000|2022-01-04 10:00:00|11302.6|11301.7|11303.1|11302.2|11304.7|11303.8|11298.8|11298.1|564
1641290700000|2022-01-04 10:05:00|11303|11302.1|11304.8|11304.2|11305.6|11304.9|11302.4|11301.5|487
1641291000000|2022-01-04 10:10:00|11304.7|11304.1|11302.8|11301.9|11306.2|11305.3|11301.1|11300.3|510
1641291300000|2022-01-04 10:15:00|11302.7|11301.8|11301.7|11300.8|11304.2|11303.3|11301.2|11300.4|396
1641291600000|2022-01-04 10:20:00|11301.6|11300.7|11304.5|11303.9|11304.7|11304|11300.4|11299.7|526
1641291900000|2022-01-04 10:25:00|11304.4|11303.8|11302.8|11301.9|11305.3|11304.5|11302.1|11301.4|510
1641292200000|2022-01-04 10:30:00|11303|11302.1|11304.4|11303.5|11305.1|11304.2|11300.6|11299.9|492
1641292500000|2022-01-04 10:35:00|11304.3|11303.4|11300.1|11299.5|11304.3|11303.5|11298.5|11297.8|387
1641292800000|2022-01-04 10:40:00|11300.3|11299.4|11304.2|11303.3|11304.7|11303.9|11300.3|11299.4|404
1641293100000|2022-01-04 10:45:00|11304|11303.4|11302.6|11302|11305.4|11304.6|11302.5|11301.7|346
1641293400000|2022-01-04 10:50:00|11302.5|11301.9|11298.2|11297.3|11302.6|11302|11298.1|11297.3|444
1641293700000|2022-01-04 10:55:00|11298.3|11297.4|11295.1|11294.2|11298.4|11297.6|11294.8|11294.2|442
1641294000000|2022-01-04 11:00:00|11295.2|11294.3|11292.5|11291.9|11296.7|11296|11292.4|11291.7|535
1641294300000|2022-01-04 11:05:00|11292.6|11291.7|11291.4|11290.8|11295.7|11294.8|11291.3|11290.7|399
1641294600000|2022-01-04 11:10:00|11291.1|11290.5|11289.9|11289|11292.8|11291.9|11289.2|11288.4|537
1641294900000|2022-01-04 11:15:00|11290|11289.1|11285.8|11284.9|11290.1|11289.2|11285.6|11284.9|449
1641295200000|2022-01-04 11:20:00|11285.7|11285.1|11283.9|11283|11286.9|11286|11282.7|11281.8|491
1641295500000|2022-01-04 11:25:00|11283.8|11282.9|11282.2|11281.3|11286|11285.2|11279.7|11278.8|711
1641295800000|2022-01-04 11:30:00|11282.1|11281.2|11280.6|11280|11283.3|11282.4|11277.2|11276.6|647
1641296100000|2022-01-04 11:35:00|11280.5|11279.9|11283.4|11282.5|11286|11285.1|11280.4|11279.8|637
1641296400000|2022-01-04 11:40:00|11283.2|11282.3|11283.4|11282.5|11285.8|11285.1|11282.2|11281.4|572
1641296700000|2022-01-04 11:45:00|11283.5|11282.6|11285.2|11284.3|11285.8|11285|11281.8|11281|581
1641297000000|2022-01-04 11:50:00|11285.3|11284.4|11283.3|11282.7|11285.8|11285.1|11282.4|11281.7|507
1641297300000|2022-01-04 11:55:00|11283.4|11282.8|11276.5|11275.6|11284.5|11283.7|11276.4|11275.6|593
1641297600000|2022-01-04 12:00:00|11276.4|11275.8|11276.6|11275.7|11281.5|11280.7|11275.4|11274.7|680
1641297900000|2022-01-04 12:05:00|11276.4|11275.8|11279.4|11278.8|11280.3|11279.6|11275.5|11274.9|655
1641298200000|2022-01-04 12:10:00|11279.5|11278.9|11281|11280.1|11281.7|11281|11278.8|11278|506
1641298500000|2022-01-04 12:15:00|11281.1|11280.2|11283.2|11282.6|11283.9|11283|11280.1|11279.2|584
1641298800000|2022-01-04 12:20:00|11283.1|11282.5|11275.6|11274.7|11284|11283.2|11273.7|11273.1|681
1641299100000|2022-01-04 12:25:00|11275.5|11274.6|11277.1|11276.2|11279|11278.1|11272.7|11271.8|719
1641299400000|2022-01-04 12:30:00|11277.2|11276.3|11279.6|11279|11280.4|11279.5|11277|11276.1|613
1641299700000|2022-01-04 12:35:00|11279.7|11279.1|11278.1|11277.5|11281.8|11281.1|11277|11276.1|596
1641300000000|2022-01-04 12:40:00|11278.2|11277.3|11276.3|11275.4|11279.3|11278.4|11275.3|11274.6|629
1641300300000|2022-01-04 12:45:00|11276.1|11275.2|11276.9|11276|11278.8|11277.9|11274.5|11273.9|581
1641300600000|2022-01-04 12:50:00|11276.8|11276.2|11275.2|11274.3|11276.8|11276.2|11275|11274.3|558
1641300900000|2022-01-04 12:55:00|11275.3|11274.4|11273.4|11272.8|11276.5|11275.9|11273.2|11272.5|610
1641301200000|2022-01-04 13:00:00|11273.3|11272.7|11277.2|11276.6|11278.5|11277.9|11273.3|11272.7|668
1641301500000|2022-01-04 13:05:00|11277.1|11276.5|11279.7|11278.8|11280.4|11279.5|11276.8|11276.1|570
1641301800000|2022-01-04 13:10:00|11279.8|11278.9|11279|11278.1|11281.1|11280.5|11277.9|11277.1|526
1641302100000|2022-01-04 13:15:00|11278.9|11278|11279.2|11278.3|11280.4|11279.7|11276.5|11275.8|521
1641302400000|2022-01-04 13:20:00|11279|11278.1|11284.3|11283.7|11284.7|11284|11277.2|11276.3|690
1641302700000|2022-01-04 13:25:00|11284.5|11283.9|11289.5|11288.6|11290.4|11289.6|11284.1|11283.3|791
1641303000000|2022-01-04 13:30:00|11289.6|11288.7|11282.8|11282.2|11289.6|11288.7|11280.2|11279.4|757
1641303300000|2022-01-04 13:35:00|11282.9|11282|11282.7|11281.8|11283.2|11282.6|11280.4|11279.8|589
1641303600000|2022-01-04 13:40:00|11282.5|11281.6|11282.1|11281.2|11283|11282.1|11279.8|11279.1|454
1641303900000|2022-01-04 13:45:00|11282|11281.1|11279.6|11278.7|11282.5|11281.8|11277.9|11277.2|525
1641304200000|2022-01-04 13:50:00|11279.7|11278.8|11277.2|11276.6|11279.7|11279|11276.7|11275.9|542
1641304500000|2022-01-04 13:55:00|11277.3|11276.7|11280.4|11279.5|11282.8|11281.9|11276.8|11276|700
1641304800000|2022-01-04 14:00:00|11280.6|11279.7|11279.9|11279|11281.6|11281|11277.9|11277.3|678
1641305100000|2022-01-04 14:05:00|11280|11279.1|11284.1|11283.5|11285.6|11285|11279.9|11279.1|527
1641305400000|2022-01-04 14:10:00|11283.8|11283.2|11286.7|11285.8|11287.8|11286.9|11282.4|11281.7|678
1641305700000|2022-01-04 14:15:00|11286.8|11285.9|11284.9|11284|11286.8|11285.9|11282.6|11282|649
1641306000000|2022-01-04 14:20:00|11284.8|11283.9|11287.2|11286.6|11288.6|11287.8|11283.3|11282.6|628
1641306300000|2022-01-04 14:25:00|11287.1|11286.5|11281.7|11281.1|11287.8|11286.9|11281.7|11281.1|678
1641306600000|2022-01-04 14:30:00|11281.9|11281|11282.7|11281.8|11285.3|11284.7|11279|11278.1|760
1641306900000|2022-01-04 14:35:00|11282.8|11281.9|11282.4|11281.8|11285.7|11284.9|11282.2|11281.6|704
1641307200000|2022-01-04 14:40:00|11282.6|11281.7|11283.8|11282.9|11284.2|11283.3|11279.6|11278.7|562
1641307500000|2022-01-04 14:45:00|11283.7|11282.8|11287.3|11286.4|11287.6|11286.7|11283.7|11282.8|590
1641307800000|2022-01-04 14:50:00|11287.4|11286.5|11287.1|11286.5|11287.7|11287.1|11285|11284.1|644
1641308100000|2022-01-04 14:55:00|11287.4|11286.8|11285.9|11284.4|11287.6|11286.9|11282.6|11281.9|772
1641308400000|2022-01-04 15:00:00|11286.9|11283.8|11290.9|11290|11294|11292.4|11284|11283.1|1147
1641308700000|2022-01-04 15:05:00|11290.8|11289.9|11289.9|11289|11292.7|11291.8|11284.3|11283.4|998
1641309000000|2022-01-04 15:10:00|11289.8|11288.9|11294.8|11293.9|11295|11294.2|11289.5|11288.7|624
1641309300000|2022-01-04 15:15:00|11295|11294.1|11299.1|11298.5|11299.4|11298.7|11294.9|11294.1|633
1641309600000|2022-01-04 15:20:00|11299|11298.4|11306.1|11305.2|11307|11306.3|11298.9|11298.3|912
1641309900000|2022-01-04 15:25:00|11306.2|11305.3|11312.3|11311.4|11317|11316.2|11305.3|11304.5|933
1641310200000|2022-01-04 15:30:00|11312|11311.1|11315.1|11314.2|11320|11319.2|11311.7|11310.8|934
1641310500000|2022-01-04 15:35:00|11315.2|11314.3|11319|11318.1|11320.3|11319.4|11314.5|11313.6|709
1641310800000|2022-01-04 15:40:00|11318.7|11317.9|11322.8|11321.9|11323.1|11322.2|11315.9|11315.3|767
1641311100000|2022-01-04 15:45:00|11322.9|11322|11318.9|11318|11322.9|11322|11313.9|11313|832
1641311400000|2022-01-04 15:50:00|11318.8|11317.9|11315.7|11314.8|11322.5|11321.6|11315.6|11314.7|805
1641311700000|2022-01-04 15:55:00|11315.6|11314.7|11309.5|11308.9|11316.3|11315.4|11309.1|11308.4|1240
1641312000000|2022-01-04 16:00:00|11309.4|11308.8|11309.7|11309.1|11316.2|11315.3|11305.8|11305.2|1147
1641312300000|2022-01-04 16:05:00|11309.6|11309|11302.1|11301.2|11310.6|11309.9|11300.4|11299.7|877
1641312600000|2022-01-04 16:10:00|11302|11301.4|11304.3|11303.4|11306.4|11305.5|11299.5|11298.8|702
1641312900000|2022-01-04 16:15:00|11304.4|11303.5|11305.6|11304.7|11307.8|11306.9|11304.1|11303.4|675
1641313200000|2022-01-04 16:20:00|11305.7|11304.8|11299.9|11299|11305.9|11305|11299.6|11298.7|636
1641313500000|2022-01-04 16:25:00|11300|11299.1|11292.5|11291.6|11302.1|11301.2|11289.7|11288.6|843
1641313800000|2022-01-04 16:30:00|11292.2|11291.3|11292.9|11292|11295.6|11294.7|11291.5|11290.6|732
1641314100000|2022-01-04 16:35:00|11292.6|11291.6|11289.2|11288.3|11292.6|11291.6|11285.8|11284.7|731
1641314400000|2022-01-04 16:40:00|11289.1|11288.2|11291.4|11290.5|11291.9|11291.2|11288.1|11287.2|484
1641314700000|2022-01-04 16:45:00|11291.3|11290.4|11293.5|11292.6|11295|11294.2|11290.3|11289.7|626
1641315000000|2022-01-04 16:50:00|11293.4|11292.5|11291.9|11291|11293.7|11293|11291.2|11290.4|580
1641315300000|2022-01-04 16:55:00|11291.8|11291.2|11295.1|11294.2|11295.2|11294.4|11289.7|11289|491
1641315600000|2022-01-04 17:00:00|11294.8|11293.9|11294.1|11293.2|11296.5|11295.8|11293.6|11292.9|354
1641315900000|2022-01-04 17:05:00|11294.2|11293.3|11290.7|11289.8|11295.8|11294.9|11290.2|11289.4|397
1641316200000|2022-01-04 17:10:00|11290.6|11289.7|11291.8|11290.9|11293.1|11292.2|11290.1|11289.3|344
1641316500000|2022-01-04 17:15:00|11291.9|11291|11292.6|11291.7|11294.6|11293.8|11291.7|11290.8|298
1641316800000|2022-01-04 17:20:00|11292.7|11291.8|11293.8|11292.9|11295.9|11295.1|11291.2|11290.4|300
1641317100000|2022-01-04 17:25:00|11293.9|11293|11292.7|11291.8|11295.5|11294.6|11292.4|11291.6|258
1641317400000|2022-01-04 17:30:00|11292.8|11291.9|11292.3|11291.7|11293.4|11292.5|11289.5|11288.7|343
1641317700000|2022-01-04 17:35:00|11292.4|11291.8|11289.2|11288.3|11293.8|11292.9|11288.9|11288.1|309
1641318000000|2022-01-04 17:40:00|11289.3|11288.4|11290.3|11289.4|11290.7|11289.9|11288.6|11287.9|265
1641318300000|2022-01-04 17:45:00|11290.4|11289.5|11293.7|11292.8|11294.4|11293.7|11289.8|11289|326
1641318600000|2022-01-04 17:50:00|11293.8|11292.9|11295|11294.1|11295.2|11294.4|11293.1|11292.2|256
1641318900000|2022-01-04 17:55:00|11294.8|11294.2|11294.2|11293.3|11295.4|11294.7|11293.9|11293.1|307
1641319200000|2022-01-04 18:00:00|11294.3|11293.4|11291.4|11290.5|11294.9|11294|11290.5|11289.7|319
1641319500000|2022-01-04 18:05:00|11291.3|11290.4|11292.3|11291.4|11292.3|11291.4|11290.5|11289.6|206
1641319800000|2022-01-04 18:10:00|11292.2|11291.3|11292.3|11291.4|11292.8|11292|11290.7|11289.8|221
1641320100000|2022-01-04 18:15:00|11292.2|11291.3|11292.7|11291.8|11294.4|11293.6|11291.7|11290.8|239
1641320400000|2022-01-04 18:20:00|11292.8|11291.9|11292.3|11291.4|11294.2|11293.3|11292.1|11291.3|234
1641320700000|2022-01-04 18:25:00|11292.1|11291.5|11292.3|11291.4|11293.2|11292.3|11291.7|11290.8|225
1641321000000|2022-01-04 18:30:00|11292.4|11291.5|11289.9|11289|11292.5|11291.7|11289.9|11289|295
1641321300000|2022-01-04 18:35:00|11289.8|11288.9|11287.4|11286.5|11289.9|11289.2|11287|11286.2|304
1641321600000|2022-01-04 18:40:00|11287.3|11286.4|11285.5|11284.6|11287.4|11286.7|11285.1|11284.2|242
1641321900000|2022-01-04 18:45:00|11285.1|11284.5|11287.9|11287|11289|11288.1|11284.3|11283.4|354
1641322200000|2022-01-04 18:50:00|11287.8|11286.9|11283.2|11282.3|11288.2|11287.3|11282.6|11281.8|285
1641322500000|2022-01-04 18:55:00|11283.1|11282.2|11280.7|11279.8|11283.2|11282.5|11280|11279.2|438
1641322800000|2022-01-04 19:00:00|11280.6|11279.7|11282.3|11281.4|11282.6|11281.7|11278.5|11277.6|509
1641323100000|2022-01-04 19:05:00|11282.8|11281.9|11282.9|11282|11283.7|11282.8|11281.6|11280.8|313
1641323400000|2022-01-04 19:10:00|11282.8|11281.9|11285.4|11284.5|11285.7|11284.8|11282.8|11281.9|320
1641323700000|2022-01-04 19:15:00|11285.3|11284.7|11287.5|11286.6|11288.4|11287.5|11285.3|11284.4|249
1641324000000|2022-01-04 19:20:00|11287.3|11286.7|11290.4|11289.5|11290.6|11289.7|11286.7|11285.9|348
1641324300000|2022-01-04 19:25:00|11290.5|11289.6|11289.4|11288.8|11291.2|11290.3|11289.1|11288.2|367
1641324600000|2022-01-04 19:30:00|11289.6|11288.7|11292.3|11291.4|11292.5|11291.6|11289.2|11288.5|220
1641324900000|2022-01-04 19:35:00|11292.2|11291.3|11292.3|11291.4|11293.5|11292.7|11291.6|11290.8|216
1641325200000|2022-01-04 19:40:00|11292.9|11292|11289.3|11288.4|11293|11292.1|11289.1|11288.2|319
1641325500000|2022-01-04 19:45:00|11289.5|11288.6|11289.4|11288.5|11290.4|11289.5|11287.3|11286.5|335
1641325800000|2022-01-04 19:50:00|11289.2|11288.6|11290.5|11289.6|11291|11290.2|11288.5|11287.8|234
1641326100000|2022-01-04 19:55:00|11290.4|11289.5|11288.3|11287.4|11290.9|11290|11288.2|11287.3|384
1641326400000|2022-01-04 20:00:00|11288.2|11287.3|11287.8|11286.9|11290|11289.1|11286|11285.1|427
1641326700000|2022-01-04 20:05:00|11287.5|11286.6|11288|11287.1|11289|11288.1|11287.4|11286.5|212
1641327000000|2022-01-04 20:10:00|11288.1|11287.2|11289.8|11288.9|11290|11289.1|11287.5|11286.6|187
1641327300000|2022-01-04 20:15:00|11289.9|11289|11285.8|11284.9|11290|11289.1|11285.5|11284.6|220
1641327600000|2022-01-04 20:20:00|11285.9|11285|11284.7|11283.8|11285.9|11285|11283.9|11283|230
1641327900000|2022-01-04 20:25:00|11284.4|11283.5|11282.9|11282|11284.9|11284|11282.7|11281.8|239
1641328200000|2022-01-04 20:30:00|11282.8|11281.9|11285.3|11284.4|11285.8|11284.9|11282.6|11281.7|315
1641328500000|2022-01-04 20:35:00|11285.2|11284.3|11286.3|11285.4|11288.2|11287.4|11283.6|11282.9|189
1641328800000|2022-01-04 20:40:00|11286.5|11285.6|11285.5|11284.6|11286.8|11285.9|11285.1|11284.2|250
1641329100000|2022-01-04 20:45:00|11285.6|11284.7|11283.4|11282.5|11285.6|11284.7|11282.8|11281.9|239
1641329400000|2022-01-04 20:50:00|11283.3|11282.4|11282.9|11282|11284.1|11283.2|11282.2|11281.3|259
1641329700000|2022-01-04 20:55:00|11283|11282.1|11285.1|11284.2|11285.6|11284.7|11281.3|11280.4|447
1641330000000|2022-01-04 21:00:00|11284.8|11283.9|11285.3|11284.4|11286.7|11285.8|11284.1|11283.3|321
1641330300000|2022-01-04 21:05:00|11285.2|11284.3|11282.5|11281.6|11285.2|11284.3|11282.3|11281.4|133
1641330600000|2022-01-04 21:10:00|11282.4|11281.5|11283.3|11282.4|11283.5|11282.6|11281.7|11280.9|164
1641330900000|2022-01-04 21:15:00|11283.2|11282.3|11283.5|11282.6|11283.6|11282.8|11282.6|11281.7|111
1641331200000|2022-01-04 21:20:00|11283.4|11282.5|11284.1|11283.2|11284.2|11283.3|11283.3|11282.4|111
1641331500000|2022-01-04 21:25:00|11284|11283.1|11284.3|11283.4|11284.6|11283.7|11283.8|11283.1|130
1641331800000|2022-01-04 21:30:00|11284.4|11283.5|11284|11283.1|11284.8|11283.9|11283.9|11283|106
1641332100000|2022-01-04 21:35:00|11284.1|11283.2|11282.8|11281.9|11284.2|11283.3|11281.8|11281|124
1641332400000|2022-01-04 21:40:00|11282.9|11282|11282.3|11281.4|11283.3|11282.4|11282|11281.1|116
1641332700000|2022-01-04 21:45:00|11282.4|11281.5|11286.6|11285.7|11286.8|11285.9|11282.3|11281.4|291
1641333000000|2022-01-04 21:50:00|11286.7|11285.8|11286.7|11285.8|11287.4|11286|11286.2|11285.2|176
1641333300000|2022-01-04 21:55:00|11286.9|11285.9|11287.8|11285.6|11288.7|11287.4|11286.4|11284.8|416
1641333600000|2022-01-04 22:00:00|11287.5|11285.3|11289.6|11282.6|11290|11285.3|11287.1|11281.9|57
1641333900000|2022-01-04 22:05:00|11289.8|11282.8|11289.6|11282.6|11290.1|11283.1|11289.5|11282.5|86
1641334200000|2022-01-04 22:10:00|11289.7|11282.7|11289.9|11282.9|11290.5|11283.5|11289.5|11282.5|73
1641334500000|2022-01-04 22:15:00|11289.8|11282.8|11288|11281|11290.2|11283.2|11287.6|11280.6|175
1641334800000|2022-01-04 22:20:00|11287.8|11280.8|11290.3|11283.3|11290.8|11283.9|11287.8|11280.8|235
1641335100000|2022-01-04 22:25:00|11290.5|11283.5|11289.2|11282.2|11291.1|11284.1|11287.9|11280.9|235
1641335400000|2022-01-04 22:30:00|11289.1|11282.1|11287.9|11282.5|11290.8|11284|11287.7|11280.9|286
1641335700000|2022-01-04 22:35:00|11287.8|11282.6|11288.6|11283.7|11289.2|11284.1|11287.5|11282.2|225
1641336000000|2022-01-04 22:40:00|11288.4|11283.1|11288.4|11282.8|11288.7|11284.3|11287.8|11282.4|262
1641336300000|2022-01-04 22:45:00|11288.6|11282.9|11288.2|11283.5|11288.7|11283.8|11287.8|11282.1|234
1641336600000|2022-01-04 22:50:00|11288.1|11283.3|11288.1|11283|11288.5|11284.1|11287.8|11282.3|165
1641336900000|2022-01-04 22:55:00|11288|11283.7|11288.4|11281.4|11289.2|11283.8|11287.4|11280.4|302
1641337200000|2022-01-04 23:00:00|11288.3|11281.3|11287|11285|11290.9|11285.6|11286.5|11280.6|586
1641337500000|2022-01-04 23:05:00|11286.9|11285.2|11285.8|11284.5|11287.7|11285.7|11285.6|11284.1|419
1641337800000|2022-01-04 23:10:00|11285.9|11284.4|11285.7|11284.8|11286.2|11285|11285.2|11284|242
1641338100000|2022-01-04 23:15:00|11285.6|11284.7|11285.2|11284.3|11285.8|11284.9|11284.7|11283.8|127
1641338400000|2022-01-04 23:20:00|11285.3|11284.4|11285.2|11284.3|11285.3|11284.4|11284.8|11283.9|73
1641338700000|2022-01-04 23:25:00|11285.1|11284.2|11284.6|11283.7|11286.3|11285.4|11284.6|11283.7|101
1641339000000|2022-01-04 23:30:00|11284.5|11283.6|11284|11283.1|11284.6|11283.7|11283.5|11282.6|130
1641339300000|2022-01-04 23:35:00|11283.9|11283|11285.2|11284.3|11285.3|11284.4|11283.6|11282.7|106
1641339600000|2022-01-04 23:40:00|11285.3|11284.4|11284.3|11283.4|11285.7|11284.8|11284.3|11283.4|158
1641339900000|2022-01-04 23:45:00|11284.4|11283.5|11282.8|11281.9|11285.3|11284.4|11282.7|11281.8|248
1641340200000|2022-01-04 23:50:00|11282.7|11282.1|11284.1|11283.2|11284.2|11283.3|11282.3|11281.4|145
1641340500000|2022-01-04 23:55:00|11283.9|11283|11283.4|11282.5|11284.3|11283.4|11283.3|11282.4|96
1641340800000|2022-01-05 00:00:00|11283.5|11282.6|11284.1|11283.2|11284.2|11283.4|11282.6|11281.7|193
1641341100000|2022-01-05 00:05:00|11284.2|11283.3|11285.8|11284.9|11286.2|11285.3|11283.2|11282.3|147
1641341400000|2022-01-05 00:10:00|11285.7|11284.8|11285.3|11284.4|11285.7|11285|11284.9|11284.1|81
1641341700000|2022-01-05 00:15:00|11285.4|11284.5|11285|11284.1|11285.4|11284.5|11284.1|11283.2|141
1641342000000|2022-01-05 00:20:00|11284.9|11284|11284.5|11283.6|11285|11284.1|11284.1|11283.2|111
1641342300000|2022-01-05 00:25:00|11284.6|11283.7|11283.7|11282.8|11284.7|11283.8|11283.4|11282.6|106
1641342600000|2022-01-05 00:30:00|11283.6|11282.7|11282|11281.1|11284|11283.3|11281.3|11280.7|234
1641342900000|2022-01-05 00:35:00|11282.1|11281.2|11282|11281.1|11282.1|11281.2|11278.4|11277.6|241
1641343200000|2022-01-05 00:40:00|11282.1|11281.2|11281.9|11281|11282.3|11281.5|11281.3|11280.5|137
1641343500000|2022-01-05 00:45:00|11282|11281.1|11281.3|11280.7|11282.7|11281.8|11281.3|11280.6|106
1641343800000|2022-01-05 00:50:00|11281.4|11280.8|11281.6|11280.7|11281.9|11281.2|11280.4|11279.7|286
1641344100000|2022-01-05 00:55:00|11281.7|11280.8|11277.8|11276.9|11281.8|11280.9|11277.4|11276.5|271
1641344400000|2022-01-05 01:00:00|11277.7|11277.1|11281.6|11280.7|11281.7|11281|11277.7|11277.1|294
1641344700000|2022-01-05 01:05:00|11281.5|11280.9|11282.9|11282.3|11283|11282.4|11281.2|11280.5|249
1641345000000|2022-01-05 01:10:00|11283|11282.4|11283.4|11282.5|11284.1|11283.4|11282.8|11281.9|248
1641345300000|2022-01-05 01:15:00|11283.5|11282.6|11283.5|11282.6|11285.1|11284.2|11283.2|11282.3|237
1641345600000|2022-01-05 01:20:00|11283.6|11282.7|11284.9|11284|11285.3|11284.7|11283.3|11282.7|244
1641345900000|2022-01-05 01:25:00|11285|11284.1|11285.9|11285.3|11286.1|11285.4|11284|11283.1|215
1641346200000|2022-01-05 01:30:00|11285.8|11285.2|11284.8|11283.9|11286|11285.2|11284.5|11283.6|170
1641346500000|2022-01-05 01:35:00|11284.7|11284.1|11285.6|11284.7|11285.7|11284.9|11284.7|11284.1|118
1641346800000|2022-01-05 01:40:00|11285.5|11284.6|11287.1|11286.2|11287.1|11286.4|11284.4|11283.6|192
1641347100000|2022-01-05 01:45:00|11287.3|11286.7|11286.7|11285.8|11288.4|11287.6|11285.8|11285|335
1641347400000|2022-01-05 01:50:00|11286.8|11285.9|11288.5|11287.6|11289.2|11288.4|11286.5|11285.7|444
1641347700000|2022-01-05 01:55:00|11288.6|11287.7|11286.1|11285.2|11288.7|11288|11285.7|11285.1|278
1641348000000|2022-01-05 02:00:00|11286|11285.4|11287.4|11286.8|11287.7|11286.9|11285.4|11284.6|316
1641348300000|2022-01-05 02:05:00|11287.5|11286.6|11286.6|11285.7|11288.5|11287.8|11286.3|11285.7|244
1641348600000|2022-01-05 02:10:00|11286.5|11285.9|11286.7|11285.8|11287.3|11286.4|11286.2|11285.6|189
1641348900000|2022-01-05 02:15:00|11286.6|11285.7|11287.4|11286.5|11287.7|11287|11286.4|11285.7|200
1641349200000|2022-01-05 02:20:00|11287.3|11286.4|11290.7|11289.8|11291.1|11290.3|11286.5|11285.7|193
1641349500000|2022-01-05 02:25:00|11290.6|11289.7|11291.8|11290.9|11291.8|11290.9|11290.3|11289.4|170
1641349800000|2022-01-05 02:30:00|11291.7|11290.8|11293.5|11292.6|11293.8|11292.9|11290.1|11289.2|243
1641350100000|2022-01-05 02:35:00|11293.3|11292.4|11291.4|11290.5|11293.4|11292.5|11291|11290.2|166
1641350400000|2022-01-05 02:40:00|11291.3|11290.4|11292.4|11291.5|11292.7|11291.9|11290.1|11289.2|222
1641350700000|2022-01-05 02:45:00|11292.5|11291.6|11294.6|11293.7|11294.7|11293.8|11292.4|11291.5|215
1641351000000|2022-01-05 02:50:00|11294.5|11293.6|11293.5|11292.6|11294.8|11294|11293.3|11292.4|199
1641351300000|2022-01-05 02:55:00|11293.4|11292.5|11292.6|11291.7|11294.2|11293.3|11292.4|11291.7|335
1641351600000|2022-01-05 03:00:00|11292.7|11292.1|11293.2|11292.6|11293.6|11292.8|11291.5|11290.8|227
1641351900000|2022-01-05 03:05:00|11293.3|11292.7|11293.5|11292.6|11294|11293.2|11293.2|11292.4|135
1641352200000|2022-01-05 03:10:00|11293.4|11292.5|11293.2|11292.6|11293.8|11292.9|11292.6|11291.9|139
1641352500000|2022-01-05 03:15:00|11293.3|11292.4|11293.1|11292.5|11293.4|11292.5|11292.2|11291.3|228
1641352800000|2022-01-05 03:20:00|11293|11292.4|11294.2|11293.3|11294.3|11293.6|11293|11292.3|154
1641353100000|2022-01-05 03:25:00|11293.9|11292.9|11294.5|11293.9|11294.8|11294.1|11293.8|11292.9|157
1641353400000|2022-01-05 03:30:00|11294.6|11293.7|11296.8|11295.9|11296.9|11296|11294.2|11293.6|154
1641353700000|2022-01-05 03:35:00|11296.9|11296|11295.6|11295|11297.1|11296.5|11295.5|11294.8|181
1641354000000|2022-01-05 03:40:00|11295.5|11294.9|11295.1|11294.2|11296.3|11295.6|11294.9|11294.1|127
1641354300000|2022-01-05 03:45:00|11295|11294.1|11296.1|11295.5|11296.3|11295.5|11295|11294.1|157
1641354600000|2022-01-05 03:50:00|11296|11295.4|11296.8|11295.9|11297.3|11296.5|11295.5|11294.8|95
1641354900000|2022-01-05 03:55:00|11296.6|11296|11296.3|11295.4|11297.1|11296.2|11295.5|11294.8|122
1641355200000|2022-01-05 04:00:00|11296.2|11295.3|11293.7|11292.8|11296.4|11295.6|11293.4|11292.7|169
1641355500000|2022-01-05 04:05:00|11293.6|11292.7|11292.2|11291.3|11293.8|11293|11291.9|11291|185
1641355800000|2022-01-05 04:10:00|11292.1|11291.2|11290.6|11289.7|11292.4|11291.6|11290.1|11289.2|193
1641356100000|2022-01-05 04:15:00|11291.1|11290.2|11292.2|11291.3|11292.5|11291.7|11291.1|11290.2|272
1641356400000|2022-01-05 04:20:00|11292.3|11291.4|11292.4|11291.5|11293.2|11292.5|11291.9|11291.2|179
1641356700000|2022-01-05 04:25:00|11292.3|11291.4|11290.4|11289.5|11292.7|11291.9|11290.1|11289.4|129
1641357000000|2022-01-05 04:30:00|11290.3|11289.4|11289.2|11288.3|11291|11290.2|11289|11288.3|175
1641357300000|2022-01-05 04:35:00|11289.1|11288.2|11290.1|11289.2|11290.2|11289.3|11288.9|11288|165
1641357600000|2022-01-05 04:40:00|11290|11289.1|11291.4|11290.5|11291.7|11290.9|11289.7|11288.9|182
1641357900000|2022-01-05 04:45:00|11291.5|11290.6|11291.5|11290.6|11292.1|11291.3|11291|11290.3|148
1641358200000|2022-01-05 04:50:00|11291.3|11290.7|11290.1|11289.2|11291.5|11290.8|11289|11288.2|127
1641358500000|2022-01-05 04:55:00|11290|11289.1|11289.4|11288.5|11290.1|11289.2|11288.9|11288.1|131
1641358800000|2022-01-05 05:00:00|11289.5|11288.6|11290|11289.1|11290.2|11289.4|11288.5|11287.7|176
1641359100000|2022-01-05 05:05:00|11290.1|11289.2|11289.3|11288.4|11290.2|11289.4|11289|11288.1|157
1641359400000|2022-01-05 05:10:00|11289.2|11288.3|11288.7|11287.8|11289.3|11288.6|11288.3|11287.4|114
1641359700000|2022-01-05 05:15:00|11288.6|11287.7|11288.1|11287.2|11289.1|11288.3|11287.7|11286.9|73
1641360000000|2022-01-05 05:20:00|11288|11287.1|11289.3|11288.4|11289.7|11288.9|11288|11287.1|136
1641360300000|2022-01-05 05:25:00|11289.4|11288.5|11289.7|11288.8|11290.6|11289.7|11289.1|11288.5|152
1641360600000|2022-01-05 05:30:00|11289.8|11288.9|11290.1|11289.2|11291.4|11290.5|11289.7|11288.9|166
1641360900000|2022-01-05 05:35:00|11290|11289.4|11289.9|11289|11290.7|11289.8|11289.6|11288.8|172
1641361200000|2022-01-05 05:40:00|11289.8|11288.9|11289.6|11288.7|11290.3|11289.4|11289.4|11288.6|115
1641361500000|2022-01-05 05:45:00|11289.8|11289|11292.5|11291.6|11293.1|11292.4|11289.4|11288.6|177
1641361800000|2022-01-05 05:50:00|11292.6|11291.7|11293.1|11292.2|11294.5|11293.7|11292.6|11291.7|165
1641362100000|2022-01-05 05:55:00|11292.8|11292.1|11294.4|11293.5|11295.3|11294.4|11292.6|11291.7|209
1641362400000|2022-01-05 06:00:00|11294.3|11293.4|11294.1|11293.2|11295.2|11294.4|11294|11293.2|206
1641362700000|2022-01-05 06:05:00|11294.4|11293.5|11294.5|11293.6|11294.7|11293.9|11293.7|11292.8|166
1641363000000|2022-01-05 06:10:00|11294.6|11293.7|11295.1|11294.2|11296.6|11295.7|11294.3|11293.4|183
1641363300000|2022-01-05 06:15:00|11295|11294.1|11293.6|11292.7|11295.2|11294.3|11293.4|11292.5|212
1641363600000|2022-01-05 06:20:00|11293.4|11292.8|11296.5|11295.6|11296.7|11295.9|11293.4|11292.8|161
1641363900000|2022-01-05 06:25:00|11296.4|11295.5|11296.9|11296|11297.2|11296.3|11295.1|11294.3|179
1641364200000|2022-01-05 06:30:00|11296.8|11295.9|11298.2|11297.3|11298.2|11297.5|11296.7|11295.9|186
1641364500000|2022-01-05 06:35:00|11298.1|11297.5|11299.9|11299|11300.5|11299.8|11298|11297.3|181
1641364800000|2022-01-05 06:40:00|11299.8|11298.9|11300.7|11299.8|11301.8|11301.2|11299.4|11298.7|232
1641365100000|2022-01-05 06:45:00|11300.6|11299.7|11298.5|11297.6|11300.6|11299.7|11298|11297.3|254
1641365400000|2022-01-05 06:50:00|11298.6|11297.7|11296.3|11295.4|11298.6|11297.9|11296|11295.1|192
1641365700000|2022-01-05 06:55:00|11296.2|11295.6|11296.4|11295.5|11298.9|11298|11295.6|11294.7|217
1641366000000|2022-01-05 07:00:00|11296.3|11295.4|11296.9|11296|11297.5|11296.8|11295.7|11294.8|352
1641366300000|2022-01-05 07:05:00|11297|11296.1|11301|11300.1|11301|11300.1|11296.9|11296|313
1641366600000|2022-01-05 07:10:00|11300.9|11300|11302|11301.1|11303.2|11302.4|11300.9|11300|342
1641366900000|2022-01-05 07:15:00|11301.9|11301|11296.7|11295.8|11302.1|11301.5|11296.5|11295.6|443
1641367200000|2022-01-05 07:20:00|11296.6|11295.7|11297.2|11296.3|11298|11297.2|11295.1|11294.3|400
1641367500000|2022-01-05 07:25:00|11297.3|11296.4|11299.3|11298.4|11300.4|11299.7|11297.1|11296.2|325
1641367800000|2022-01-05 07:30:00|11299.4|11298.5|11301.6|11300.7|11301.6|11300.7|11299|11298.2|312
1641368100000|2022-01-05 07:35:00|11301.7|11300.8|11299.2|11298.3|11301.7|11300.9|11298.2|11297.5|381
1641368400000|2022-01-05 07:40:00|11299.3|11298.4|11298.7|11298.1|11301|11300.3|11298.5|11297.7|320
1641368700000|2022-01-05 07:45:00|11298.8|11298.2|11298.6|11297.7|11301.1|11300.2|11298.4|11297.5|354
1641369000000|2022-01-05 07:50:00|11298.8|11297.9|11300.4|11299.5|11301.2|11300.3|11297.5|11296.7|384
1641369300000|2022-01-05 07:55:00|11300.5|11299.6|11299.1|11298.5|11302.9|11302.1|11298.8|11298.2|455
1641369600000|2022-01-05 08:00:00|11299|11298.4|11297.8|11297.2|11303.5|11302.6|11297.1|11296.3|635
1641369900000|2022-01-05 08:05:00|11298|11297.1|11303.5|11302.9|11304.8|11304.2|11297.9|11297|482
1641370200000|2022-01-05 08:10:00|11303.6|11303|11306.6|11305.7|11308.4|11307.7|11301.9|11301.1|529
1641370500000|2022-01-05 08:15:00|11306.5|11305.6|11304.9|11304|11308.4|11307.6|11304.3|11303.6|553
1641370800000|2022-01-05 08:20:00|11305|11304.1|11307|11306.1|11310.4|11309.7|11304.6|11304|581
1641371100000|2022-01-05 08:25:00|11306.6|11306|11309.5|11308.6|11310.1|11309.4|11306.6|11305.9|540
1641371400000|2022-01-05 08:30:00|11309.4|11308.5|11308.3|11307.7|11311.3|11310.7|11308|11307.2|417
1641371700000|2022-01-05 08:35:00|11308.2|11307.6|11303.5|11302.9|11308.2|11307.6|11303.4|11302.8|527
1641372000000|2022-01-05 08:40:00|11303.6|11303|11301|11300.1|11306.4|11305.8|11300.8|11299.9|551
1641372300000|2022-01-05 08:45:00|11300.9|11300|11299.1|11298.2|11303.2|11302.5|11297.4|11296.5|541
1641372600000|2022-01-05 08:50:00|11298.9|11298|11303.4|11302.5|11304|11303.3|11298.5|11297.6|514
1641372900000|2022-01-05 08:55:00|11303.3|11302.4|11303.4|11302.5|11306|11305.4|11301|11300.1|605
1641373200000|2022-01-05 09:00:00|11303.5|11302.6|11304.5|11303.6|11304.9|11304.3|11301.4|11300.7|519
1641373500000|2022-01-05 09:05:00|11304.4|11303.5|11305.5|11304.6|11307.6|11306.8|11302|11301.3|496
1641373800000|2022-01-05 09:10:00|11305.6|11304.7|11304.1|11303.2|11306|11305.1|11300.6|11299.8|499
1641374100000|2022-01-05 09:15:00|11304|11303.1|11303.4|11302.5|11306.3|11305.5|11301.1|11300.2|459
1641374400000|2022-01-05 09:20:00|11303.5|11302.6|11305.1|11304.2|11305.6|11304.7|11301|11300.3|536
1641374700000|2022-01-05 09:25:00|11305.2|11304.3|11302.2|11301.3|11305.3|11304.7|11301.1|11300.5|448
1641375000000|2022-01-05 09:30:00|11302.1|11301.2|11304.8|11303.9|11305.8|11305|11301.5|11300.6|545
1641375300000|2022-01-05 09:35:00|11304.7|11303.8|11303.9|11303.3|11305.8|11305.1|11301.6|11300.9|528
1641375600000|2022-01-05 09:40:00|11304.1|11303.2|11301|11300.4|11304.8|11304|11300.3|11299.4|391
1641375900000|2022-01-05 09:45:00|11301.1|11300.2|11305.2|11304.6|11305.8|11305|11300.7|11300|357
1641376200000|2022-01-05 09:50:00|11305.3|11304.7|11305.4|11304.5|11309.2|11308.3|11304.1|11303.3|460
1641376500000|2022-01-05 09:55:00|11305.3|11304.4|11306.8|11305.9|11307.3|11306.4|11304.2|11303.3|478
1641376800000|2022-01-05 10:00:00|11306.9|11306|11308.8|11307.9|11308.9|11308|11304.6|11303.9|603
1641377100000|2022-01-05 10:05:00|11308.7|11307.8|11312.5|11311.6|11314.1|11313.3|11308.7|11307.8|746
1641377400000|2022-01-05 10:10:00|11312.6|11311.7|11309.9|11309.3|11312.7|11311.9|11309.8|11309.1|677
1641377700000|2022-01-05 10:15:00|11310|11309.1|11314.1|11313.2|11314.2|11313.3|11308.9|11308.2|539
1641378000000|2022-01-05 10:20:00|11314.2|11313.3|11308.9|11308.3|11314.2|11313.3|11308.5|11307.9|427
1641378300000|2022-01-05 10:25:00|11310.2|11309.6|11313.4|11312.5|11313.8|11313.1|11310.2|11309.6|611
1641378600000|2022-01-05 10:30:00|11313.3|11312.7|11312.6|11311.7|11314.5|11313.8|11311.3|11310.4|547
1641378900000|2022-01-05 10:35:00|11312.4|11311.8|11309.1|11308.2|11313.1|11312.2|11308.9|11308.1|356
1641379200000|2022-01-05 10:40:00|11309|11308.1|11311.6|11310.7|11311.9|11311.3|11307.2|11306.4|433
1641379500000|2022-01-05 10:45:00|11311.5|11310.6|11311.7|11311.1|11314.5|11313.8|11310.3|11309.6|435
1641379800000|2022-01-05 10:50:00|11311.8|11311.2|11309.1|11308.2|11311.9|11311.2|11307.6|11306.7|367
1641380100000|2022-01-05 10:55:00|11309.2|11308.3|11308.5|11307.6|11309.4|11308.6|11305.1|11304.3|369
1641380400000|2022-01-05 11:00:00|11308.6|11307.7|11308.5|11307.6|11308.9|11308.1|11307|11306.1|442
1641380700000|2022-01-05 11:05:00|11308.4|11307.5|11312.9|11312|11314.4|11313.8|11308.3|11307.5|452
1641381000000|2022-01-05 11:10:00|11313|11312.1|11315.1|11314.5|11317.3|11316.5|11312.8|11312.1|554
1641381300000|2022-01-05 11:15:00|11315.2|11314.3|11315.5|11314.9|11318.9|11318.3|11314.9|11314.3|510
1641381600000|2022-01-05 11:20:00|11315.6|11315|11316.8|11316.2|11318.6|11317.7|11315.5|11314.9|386
1641381900000|2022-01-05 11:25:00|11316.7|11316.1|11318.2|11317.3|11319.3|11318.6|11316.7|11316|464
1641382200000|2022-01-05 11:30:00|11318|11317.1|11320.1|11319.2|11321.3|11320.7|11317.3|11316.6|425
1641382500000|2022-01-05 11:35:00|11320|11319.1|11320.8|11319.9|11324.3|11323.4|11317.7|11316.9|559
1641382800000|2022-01-05 11:40:00|11320.9|11320.2|11319.2|11318.6|11323.5|11322.7|11318.7|11318|468
1641383100000|2022-01-05 11:45:00|11319.3|11318.7|11321.2|11320.6|11322.5|11321.8|11317.7|11316.9|432
1641383400000|2022-01-05 11:50:00|11321.3|11320.7|11319.6|11319|11322.5|11321.7|11319.4|11318.5|417
1641383700000|2022-01-05 11:55:00|11319.3|11318.7|11319.5|11318.6|11320.5|11319.7|11317.4|11316.7|511
1641384000000|2022-01-05 12:00:00|11319.7|11318.8|11318|11317.1|11320.7|11320|11317.3|11316.4|484
1641384300000|2022-01-05 12:05:00|11317.9|11317|11316|11315.4|11318.9|11318|11315.4|11314.7|479
1641384600000|2022-01-05 12:10:00|11316.1|11315.2|11316.7|11315.8|11320.5|11319.7|11316|11315.1|419
1641384900000|2022-01-05 12:15:00|11316.5|11315.6|11319.2|11318.3|11327.1|11326.2|11312.1|11311.2|871
1641385200000|2022-01-05 12:20:00|11319.3|11318.4|11317.7|11316.8|11324.1|11323.2|11317.5|11316.6|526
1641385500000|2022-01-05 12:25:00|11317.9|11317|11316.4|11315.8|11317.9|11317|11316|11315.3|401
1641385800000|2022-01-05 12:30:00|11316.5|11315.9|11313.4|11312.5|11318|11317.3|11313|11312.2|469
1641386100000|2022-01-05 12:35:00|11313.3|11312.7|11308.4|11307.5|11314.5|11313.7|11308|11307.1|598
1641386400000|2022-01-05 12:40:00|11308.5|11307.6|11310.7|11309.8|11313|11312.3|11307.6|11306.9|580
1641386700000|2022-01-05 12:45:00|11310.6|11309.7|11307.1|11306.5|11311.3|11310.5|11307.1|11306.4|442
1641387000000|2022-01-05 12:50:00|11307.2|11306.6|11307.9|11307.3|11309.8|11309|11306.7|11306|538
1641387300000|2022-01-05 12:55:00|11308|11307.4|11308.2|11307.6|11308.2|11307.6|11305|11304.4|620
1641387600000|2022-01-05 13:00:00|11308.4|11307.5|11311.9|11311.3|11313.8|11312.9|11308.1|11307.2|732
1641387900000|2022-01-05 13:05:00|11312|11311.4|11310.5|11309.9|11312.6|11311.9|11306.1|11305.2|590
1641388200000|2022-01-05 13:10:00|11310.4|11309.8|11319.5|11317.2|11319.5|11318.1|11310.4|11309.8|791
1641388500000|2022-01-05 13:15:00|11319.4|11317.5|11309.6|11309|11319.6|11317.5|11303.6|11302.7|1324
1641388800000|2022-01-05 13:20:00|11309.1|11308.5|11309.7|11308.8|11310.3|11309.4|11304.6|11303.9|911
1641389100000|2022-01-05 13:25:00|11309.8|11308.9|11308.7|11307.8|11311.2|11310.3|11305.7|11304.9|713
1641389400000|2022-01-05 13:30:00|11308.9|11308.1|11310.2|11309.6|11314.7|11314|11308.9|11308|794
1641389700000|2022-01-05 13:35:00|11310|11309.4|11316.3|11315.7|11317|11316.1|11310|11309.4|836
1641390000000|2022-01-05 13:40:00|11316.4|11315.8|11322.8|11321.9|11323.2|11322.3|11314.6|11313.7|748
1641390300000|2022-01-05 13:45:00|11322.7|11321.8|11328.8|11327.9|11329.2|11328.6|11321.2|11320.5|750
1641390600000|2022-01-05 13:50:00|11328.7|11327.8|11325.1|11324.2|11329.1|11328.4|11324.8|11323.9|695
1641390900000|2022-01-05 13:55:00|11325|11324.1|11324.3|11323.4|11325.2|11324.3|11321.3|11320.6|820
1641391200000|2022-01-05 14:00:00|11323.8|11323.2|11330.3|11329.7|11330.7|11329.8|11321.6|11320.7|703
1641391500000|2022-01-05 14:05:00|11330.5|11329.9|11327.4|11326.5|11330.5|11329.9|11327.2|11326.5|644
1641391800000|2022-01-05 14:10:00|11327.5|11326.6|11326.3|11325.4|11329.2|11328.4|11325.6|11324.7|584
1641392100000|2022-01-05 14:15:00|11326.5|11325.6|11330.3|11329.4|11330.3|11329.6|11325.6|11324.7|560
1641392400000|2022-01-05 14:20:00|11330.2|11329.6|11335.4|11334.5|11336.5|11335.6|11330.1|11329.4|703
1641392700000|2022-01-05 14:25:00|11335.3|11334.4|11335.9|11335|11336.9|11336.1|11333.8|11333|604
1641393000000|2022-01-05 14:30:00|11336|11335.1|11333.7|11332.8|11338.2|11337.4|11332.8|11331.9|832
1641393300000|2022-01-05 14:35:00|11334|11333.1|11333.4|11332.8|11335|11334.2|11330.8|11330.1|699
1641393600000|2022-01-05 14:40:00|11333.5|11332.9|11332.5|11331.6|11334.7|11334|11332|11331.1|547
1641393900000|2022-01-05 14:45:00|11332.6|11331.7|11337.8|11337.2|11338.2|11337.6|11332.2|11331.3|550
1641394200000|2022-01-05 14:50:00|11337.7|11337.1|11338|11337.4|11339.3|11338.5|11336.3|11335.6|574
1641394500000|2022-01-05 14:55:00|11338.1|11337.5|11336.4|11335.5|11338.1|11337.5|11333.3|11332.4|706
1641394800000|2022-01-05 15:00:00|11336.2|11335.3|11344.3|11343.4|11344.4|11343.5|11335.9|11335.2|998
1641395100000|2022-01-05 15:05:00|11344.4|11343.5|11340.6|11339.7|11344.8|11343.8|11340.4|11339.5|694
1641395400000|2022-01-05 15:10:00|11340.7|11339.8|11343.7|11343.1|11344.3|11343.7|11338.9|11338.2|654
1641395700000|2022-01-05 15:15:00|11343.8|11342.9|11344.4|11343.8|11344.6|11343.9|11341.5|11340.7|571
1641396000000|2022-01-05 15:20:00|11344.3|11343.7|11342.5|11341.6|11344.3|11343.7|11341.5|11340.8|607
1641396300000|2022-01-05 15:25:00|11342.6|11341.7|11337.2|11336.3|11342.9|11342.2|11336.7|11335.9|662
1641396600000|2022-01-05 15:30:00|11337.1|11336.2|11334.6|11333.7|11338.8|11337.9|11334.3|11333.5|631
1641396900000|2022-01-05 15:35:00|11334.5|11333.9|11333.5|11332.6|11336.2|11335.3|11332.9|11332.1|627
1641397200000|2022-01-05 15:40:00|11333.4|11332.9|11336.3|11335.7|11338.2|11337.5|11332.8|11332|646
1641397500000|2022-01-05 15:45:00|11336.2|11335.6|11335.9|11335|11339.7|11339.1|11335.6|11334.8|654
1641397800000|2022-01-05 15:50:00|11335.6|11334.9|11336.9|11336.3|11338.4|11337.6|11333|11332.4|737
1641398100000|2022-01-05 15:55:00|11337|11336.4|11337.5|11336.9|11338.5|11337.9|11334.3|11333.6|833
1641398400000|2022-01-05 16:00:00|11337.2|11336.6|11336.8|11335.9|11337.3|11336.7|11333.8|11333|716
1641398700000|2022-01-05 16:05:00|11336.9|11336.3|11339.1|11338.5|11339.6|11338.9|11336.8|11336|461
1641399000000|2022-01-05 16:10:00|11339|11338.4|11338.9|11338|11339.9|11339.3|11337.9|11337.2|462
1641399300000|2022-01-05 16:15:00|11338.8|11337.9|11333.7|11332.8|11339.1|11338.2|11333.6|11332.7|625
1641399600000|2022-01-05 16:20:00|11333.5|11332.6|11326.9|11326.3|11334.2|11333.4|11325.6|11324.8|748
1641399900000|2022-01-05 16:25:00|11326.5|11325.9|11326.9|11326.3|11327.3|11326.6|11323.1|11322.5|577
1641400200000|2022-01-05 16:30:00|11327|11326.4|11328.3|11327.4|11328.5|11327.8|11325.4|11324.8|492
1641400500000|2022-01-05 16:35:00|11328.1|11327.5|11329.7|11328.8|11332.9|11332|11328.1|11327.3|508
1641400800000|2022-01-05 16:40:00|11329.8|11328.9|11332.5|11331.6|11332.8|11331.9|11329.3|11328.6|498
1641401100000|2022-01-05 16:45:00|11332.6|11331.7|11333.1|11332.2|11333.2|11332.3|11329.2|11328.4|526
1641401400000|2022-01-05 16:50:00|11333.2|11332.3|11330.5|11329.9|11333.7|11333|11330.4|11329.6|419
1641401700000|2022-01-05 16:55:00|11330.4|11329.8|11334.5|11333.9|11334.9|11334.3|11330.4|11329.6|476
1641402000000|2022-01-05 17:00:00|11334.6|11333.7|11337.3|11336.4|11337.8|11337.1|11333.7|11332.9|436
1641402300000|2022-01-05 17:05:00|11337.4|11336.5|11338.1|11337.5|11339.7|11338.9|11336.7|11335.9|442
1641402600000|2022-01-05 17:10:00|11337.8|11337.2|11338.7|11338.1|11339.5|11338.8|11337.2|11336.6|400
1641402900000|2022-01-05 17:15:00|11338.8|11338.2|11341.1|11340.2|11341.2|11340.4|11338.7|11337.9|364
1641403200000|2022-01-05 17:20:00|11340.9|11340.3|11342.2|11341.3|11347|11346.1|11340.9|11340.2|601
1641403500000|2022-01-05 17:25:00|11342.1|11341.5|11342.7|11341.8|11345|11344.2|11341.2|11340.6|386
1641403800000|2022-01-05 17:30:00|11342.8|11341.9|11341.2|11340.3|11342.9|11342.1|11339.2|11338.4|431
1641404100000|2022-01-05 17:35:00|11341.3|11340.4|11340.5|11339.9|11341.4|11340.6|11340.2|11339.4|386
1641404400000|2022-01-05 17:40:00|11340.6|11340|11340.9|11340|11342.3|11341.7|11340.1|11339.5|386
1641404700000|2022-01-05 17:45:00|11340.7|11340.1|11343.4|11342.8|11345.1|11344.4|11340.1|11339.4|417
1641405000000|2022-01-05 17:50:00|11343.5|11342.6|11345.5|11344.9|11345.7|11345|11342.5|11341.8|448
1641405300000|2022-01-05 17:55:00|11345.4|11344.8|11341.8|11340.9|11346.5|11345.6|11341.7|11340.8|409
1641405600000|2022-01-05 18:00:00|11341.6|11340.7|11337.1|11336.2|11341.8|11341|11336.5|11335.8|345
1641405900000|2022-01-05 18:05:00|11337.2|11336.3|11336.7|11335.8|11338.4|11337.6|11335.9|11335.2|324
1641406200000|2022-01-05 18:10:00|11336.8|11335.9|11338.9|11338.3|11339.3|11338.5|11336.3|11335.5|317
1641406500000|2022-01-05 18:15:00|11339.1|11338.2|11339.8|11338.9|11341.1|11340.2|11338.6|11337.8|348
1641406800000|2022-01-05 18:20:00|11339.7|11338.8|11340.8|11339.9|11340.9|11340.2|11339.3|11338.5|276
1641407100000|2022-01-05 18:25:00|11340.7|11339.8|11341.3|11340.4|11341.7|11341|11340.2|11339.4|297
1641407400000|2022-01-05 18:30:00|11341.2|11340.3|11342.8|11341.9|11342.9|11342|11340.6|11339.8|278
1641407700000|2022-01-05 18:35:00|11342.4|11341.5|11343.4|11342.5|11345|11344.3|11342.2|11341.4|292
1641408000000|2022-01-05 18:40:00|11343.7|11342.8|11344.1|11343.2|11344.3|11343.6|11343.2|11342.4|144
1641408300000|2022-01-05 18:45:00|11343.9|11343.3|11342.5|11341.6|11344.1|11343.4|11341.7|11341|250
1641408600000|2022-01-05 18:50:00|11342.2|11341.5|11340.3|11339.7|11342.6|11341.8|11340.2|11339.5|247
1641408900000|2022-01-05 18:55:00|11340.4|11339.8|11338.3|11336.6|11341.7|11340.9|11336.7|11335.8|446
1641409200000|2022-01-05 19:00:00|11338.8|11336.7|11332.9|11332|11340.5|11339.1|11331.2|11330|1314
1641409500000|2022-01-05 19:05:00|11332.7|11331.8|11314.5|11313.6|11336.1|11335.2|11314|11312.9|1534
1641409800000|2022-01-05 19:10:00|11314.4|11313.5|11313.2|11312.3|11317.5|11316.6|11308.6|11307.8|1176
1641410100000|2022-01-05 19:15:00|11313.3|11312.4|11319.9|11319|11322|11321.1|11311.8|11310.9|962
1641410400000|2022-01-05 19:20:00|11319.8|11318.9|11315.3|11314.4|11322.5|11321.6|11314|11313.1|796
1641410700000|2022-01-05 19:25:00|11315.2|11314.3|11320.4|11319.5|11322.4|11321.5|11314.3|11313.4|807
1641411000000|2022-01-05 19:30:00|11320.5|11319.6|11312.3|11311.4|11321|11320.1|11312.2|11311.3|767
1641411300000|2022-01-05 19:35:00|11312.2|11311.3|11314.5|11313.6|11316.1|11315.2|11310.2|11309.3|679
1641411600000|2022-01-05 19:40:00|11314.4|11313.5|11316|11315.1|11317.4|11316.6|11312.9|11312.1|684
1641411900000|2022-01-05 19:45:00|11315.9|11315|11314.7|11313.8|11317.9|11317|11313.7|11313|695
1641412200000|2022-01-05 19:50:00|11314.8|11313.9|11315.8|11314.9|11317.5|11316.7|11313.5|11312.6|731
1641412500000|2022-01-05 19:55:00|11316|11315.1|11310.8|11309.9|11318.5|11317.6|11310.7|11309.8|779
1641412800000|2022-01-05 20:00:00|11310.9|11310|11311|11310.1|11312.1|11311.2|11306.5|11305.7|730
1641413100000|2022-01-05 20:05:00|11310.7|11309.8|11306.4|11305.5|11310.9|11310|11306.1|11305.3|594
1641413400000|2022-01-05 20:10:00|11306.7|11305.8|11305.6|11304.7|11307.3|11306.4|11304.8|11304.1|464
1641413700000|2022-01-05 20:15:00|11305.5|11304.6|11305.8|11304.9|11305.8|11305|11302.6|11301.7|464
1641414000000|2022-01-05 20:20:00|11305.7|11304.8|11309.9|11309|11310.4|11309.5|11305.3|11304.5|514
1641414300000|2022-01-05 20:25:00|11309.8|11308.9|11311.5|11310.6|11312.1|11311.4|11308.9|11308.1|415
1641414600000|2022-01-05 20:30:00|11311.3|11310.4|11309.1|11308.5|11311.4|11310.5|11308.5|11307.6|506
1641414900000|2022-01-05 20:35:00|11309|11308.4|11312.4|11311.5|11313.2|11312.4|11308.3|11307.4|430
1641415200000|2022-01-05 20:40:00|11312.3|11311.4|11312.8|11311.9|11313.1|11312.4|11310.5|11309.6|447
1641415500000|2022-01-05 20:45:00|11312.9|11312|11312.9|11312|11313.7|11312.8|11311.7|11310.9|426
1641415800000|2022-01-05 20:50:00|11312.5|11311.9|11312.2|11311.3|11313.1|11312.4|11310.6|11309.9|458
1641416100000|2022-01-05 20:55:00|11312.1|11311.5|11311.6|11310.7|11312.7|11312|11310.6|11309.8|374
1641416400000|2022-01-05 21:00:00|11311.4|11310.8|11310.2|11309.3|11312.4|11311.5|11310|11309.2|285
1641416700000|2022-01-05 21:05:00|11310.1|11309.2|11308.8|11307.9|11310.2|11309.4|11308.4|11307.5|155
1641417000000|2022-01-05 21:10:00|11308.9|11308|11310.9|11310|11310.9|11310|11308.6|11307.8|156
1641417300000|2022-01-05 21:15:00|11310.7|11309.8|11311.3|11310.4|11311.5|11310.6|11310.5|11309.6|113
1641417600000|2022-01-05 21:20:00|11311.4|11310.5|11312.3|11311.4|11312.3|11311.5|11311.2|11310.3|112
1641417900000|2022-01-05 21:25:00|11312.2|11311.3|11313.2|11312.3|11313.9|11313|11312.2|11311.3|168
1641418200000|2022-01-05 21:30:00|11313.3|11312.4|11312.8|11311.9|11313.4|11312.5|11312.1|11311.2|178
1641418500000|2022-01-05 21:35:00|11312.9|11312|11313.2|11312.3|11313.4|11312.5|11312.8|11311.9|122
1641418800000|2022-01-05 21:40:00|11313.3|11312.4|11313|11312.1|11313.5|11312.8|11311.9|11311|98
1641419100000|2022-01-05 21:45:00|11312.9|11312|11313.2|11312.3|11313.4|11312.7|11312.6|11311.6|63
1641419400000|2022-01-05 21:50:00|11313.1|11312.2|11313.4|11312.5|11313.7|11312.7|11313.1|11312.2|110
1641419700000|2022-01-05 21:55:00|11313.8|11312.6|11317.1|11311.5|11317.2|11313.1|11312.5|11310.3|331
1641420000000|2022-01-05 22:00:00|11316|11311|11317.6|11310.6|11319.2|11312.2|11316|11310.4|67
1641420300000|2022-01-05 22:05:00|11317.7|11310.7|11317.6|11311.3|11318.2|11311.3|11316|11309|67
1641420600000|2022-01-05 22:10:00|11318.1|11311.1|11317.2|11310.2|11318.6|11311.6|11315.6|11308.6|122
1641420900000|2022-01-05 22:15:00|11317.1|11310.1|11316.4|11309.4|11317.8|11310.8|11315.3|11308.3|101
1641421200000|2022-01-05 22:20:00|11316.8|11309.8|11317.7|11310.7|11317.7|11310.7|11315.9|11308.9|176
1641421500000|2022-01-05 22:25:00|11315.7|11308.7|11313.2|11308.8|11317|11310|11312.5|11307.5|257
1641421800000|2022-01-05 22:30:00|11313.1|11308.5|11312.2|11308.9|11314.1|11309.3|11312|11308.1|620
1641422100000|2022-01-05 22:35:00|11312.4|11308.7|11313.3|11307.2|11313.3|11309.5|11311.6|11306.8|777
1641422400000|2022-01-05 22:40:00|11312.9|11307.5|11312.5|11309.2|11317.7|11310.7|11312.1|11307.5|1227
1641422700000|2022-01-05 22:45:00|11312.4|11309.1|11312.5|11306.6|11312.9|11309.8|11310.2|11305.2|1292
1641423000000|2022-01-05 22:50:00|11312.6|11306.5|11313.6|11307.7|11314|11308|11312.1|11305.7|1234
1641423300000|2022-01-05 22:55:00|11313.7|11307.6|11312.5|11307.6|11314|11308.9|11312.4|11307|1248
1641423600000|2022-01-05 23:00:00|11312.6|11307.7|11311|11309.6|11314.3|11311.2|11310.9|11307.2|641
1641423900000|2022-01-05 23:05:00|11311.2|11309.4|11310.1|11309|11311.5|11310.3|11310.1|11309|333
1641424200000|2022-01-05 23:10:00|11309.9|11308.8|11310.6|11309.7|11310.6|11309.7|11309.4|11308|343
1641424500000|2022-01-05 23:15:00|11310.7|11309.5|11310.5|11309.6|11311|11310|11310.3|11309.4|175
1641424800000|2022-01-05 23:20:00|11310.4|11309.5|11311.6|11310.7|11311.8|11310.9|11310.3|11309.4|119
1641425100000|2022-01-05 23:25:00|11311.7|11310.8|11311.8|11310.9|11312.1|11311.2|11311.5|11310.6|81
1641425400000|2022-01-05 23:30:00|11311.9|11311|11312.3|11311.4|11312.3|11311.4|11311.5|11310.6|89
1641425700000|2022-01-05 23:35:00|11312.2|11311.3|11314.4|11313.5|11314.8|11313.9|11312.2|11311.3|109
1641426000000|2022-01-05 23:40:00|11314.5|11313.6|11313.4|11312.5|11314.7|11313.8|11312.9|11312|113
1641426300000|2022-01-05 23:45:00|11313.5|11312.6|11311.6|11310.7|11313.5|11312.6|11311.5|11310.6|131
1641426600000|2022-01-05 23:50:00|11311.8|11310.9|11312.4|11311.5|11312.4|11311.5|11311.5|11310.6|84
1641426900000|2022-01-05 23:55:00|11312.3|11311.4|11311.1|11310.2|11312.8|11311.9|11311.1|11310.2|135
1641427200000|2022-01-06 00:00:00|11311.2|11310.3|11312.3|11311.4|11312.6|11311.7|11310.5|11309.6|279
1641427500000|2022-01-06 00:05:00|11312.2|11311.3|11311.7|11310.8|11313.2|11312.3|11310.8|11310.1|163
1641427800000|2022-01-06 00:10:00|11311.8|11310.9|11313|11312.1|11313.2|11312.3|11311.7|11310.8|118
1641428100000|2022-01-06 00:15:00|11313.1|11312.2|11313.1|11312.2|11313.3|11312.4|11312.6|11311.7|88
1641428400000|2022-01-06 00:20:00|11313.2|11312.3|11312|11311.1|11313.8|11313|11312|11311.1|143
1641428700000|2022-01-06 00:25:00|11312.1|11311.2|11311.7|11310.8|11313.6|11312.8|11311.5|11310.6|168
1641429000000|2022-01-06 00:30:00|11312|11311.1|11310.1|11309.2|11312.2|11311.3|11310|11309.1|158
1641429300000|2022-01-06 00:35:00|11310|11309.1|11308.7|11308.1|11310.3|11309.4|11308.5|11307.9|168
1641429600000|2022-01-06 00:40:00|11308.8|11308.2|11309.9|11309.3|11310.2|11309.4|11308.6|11307.9|198
1641429900000|2022-01-06 00:45:00|11310|11309.4|11309.7|11308.8|11310.3|11309.6|11309.2|11308.5|193
1641430200000|2022-01-06 00:50:00|11309.8|11308.9|11309.4|11308.5|11311|11310.3|11309|11308.1|378
1641430500000|2022-01-06 00:55:00|11309.3|11308.4|11308.6|11307.7|11310.1|11309.3|11307.9|11307.1|212
1641430800000|2022-01-06 01:00:00|11308.5|11307.9|11308.8|11307.9|11309|11308.2|11307.9|11307.1|240
1641431100000|2022-01-06 01:05:00|11308.7|11307.8|11306.6|11305.7|11308.9|11308.2|11306.4|11305.7|305
1641431400000|2022-01-06 01:10:00|11306.8|11306|11307.1|11306.2|11308.3|11307.4|11305.3|11304.6|297
1641431700000|2022-01-06 01:15:00|11307|11306.1|11307.7|11307.1|11308.3|11307.6|11307|11306.1|263
1641432000000|2022-01-06 01:20:00|11307.6|11307|11309.8|11309.2|11310.1|11309.4|11306.8|11305.9|251
1641432300000|2022-01-06 01:25:00|11310|11309.1|11307.5|11306.9|11310.2|11309.4|11307.5|11306.6|261
1641432600000|2022-01-06 01:30:00|11307.4|11306.8|11309.4|11308.5|11310.1|11309.2|11307.3|11306.6|298
1641432900000|2022-01-06 01:35:00|11309.5|11308.6|11310|11309.4|11310.7|11309.8|11309.1|11308.4|241
1641433200000|2022-01-06 01:40:00|11310.1|11309.2|11313.5|11312.6|11313.7|11312.8|11309.8|11308.9|267
1641433500000|2022-01-06 01:45:00|11313.6|11312.7|11317.2|11316.3|11317.7|11317|11313.3|11312.4|347
1641433800000|2022-01-06 01:50:00|11317.1|11316.2|11318.1|11317.5|11319.3|11318.4|11316.3|11315.4|223
1641434100000|2022-01-06 01:55:00|11318.3|11317.4|11317|11316.1|11318.7|11317.9|11316.2|11315.5|204
1641434400000|2022-01-06 02:00:00|11317.1|11316.2|11314.1|11313.2|11317.3|11316.4|11314|11313.2|289
1641434700000|2022-01-06 02:05:00|11314.2|11313.5|11315.1|11314.2|11316.1|11315.3|11313.5|11312.7|294
1641435000000|2022-01-06 02:10:00|11315|11314.1|11315.2|11314.3|11315.3|11314.4|11313.5|11312.7|236
1641435300000|2022-01-06 02:15:00|11315.1|11314.2|11313.5|11312.6|11315.1|11314.2|11312.8|11312.2|255
1641435600000|2022-01-06 02:20:00|11313.4|11312.5|11313.1|11312.5|11313.9|11313.1|11312.9|11312.1|220
1641435900000|2022-01-06 02:25:00|11313|11312.4|11313.2|11312.3|11314.2|11313.3|11312.5|11311.6|225
1641436200000|2022-01-06 02:30:00|11313.3|11312.4|11313.5|11312.9|11314|11313.1|11313|11312.1|146
1641436500000|2022-01-06 02:35:00|11313.4|11312.8|11317.2|11316.3|11317.8|11317|11313.4|11312.8|265
1641436800000|2022-01-06 02:40:00|11317.1|11316.2|11316.1|11315.2|11317.3|11316.5|11315.8|11315|229
1641437100000|2022-01-06 02:45:00|11316.2|11315.3|11314.2|11313.3|11316.2|11315.5|11313.9|11313.1|194
1641437400000|2022-01-06 02:50:00|11314.1|11313.2|11314.5|11313.9|11315.7|11314.8|11313.8|11313.2|203
1641437700000|2022-01-06 02:55:00|11314.4|11313.8|11319.6|11318.7|11321.1|11320.3|11314|11313.3|714
1641438000000|2022-01-06 03:00:00|11319.2|11318.3|11316.8|11315.9|11319.2|11318.3|11316.3|11315.4|280
1641438300000|2022-01-06 03:05:00|11316.9|11316|11316.6|11315.7|11317.8|11317|11316|11315.2|127
1641438600000|2022-01-06 03:10:00|11316.5|11315.9|11316.4|11315.5|11317.4|11316.7|11315.5|11314.7|244
1641438900000|2022-01-06 03:15:00|11316.5|11315.6|11315.9|11315|11316.9|11316|11315.8|11314.9|132
1641439200000|2022-01-06 03:20:00|11316|11315.1|11316.7|11315.8|11316.8|11316|11315.9|11315|134
1641439500000|2022-01-06 03:25:00|11316.6|11315.7|11312.6|11311.7|11316.7|11315.8|11312.2|11311.4|269
1641439800000|2022-01-06 03:30:00|11312.5|11311.9|11312.6|11311.7|11313|11312.3|11312|11311.3|193
1641440100000|2022-01-06 03:35:00|11312.5|11311.6|11311.7|11310.8|11313.2|11312.4|11311.7|11310.8|173
1641440400000|2022-01-06 03:40:00|11311.6|11310.7|11309.6|11308.7|11311.9|11311|11309.1|11308.5|261
1641440700000|2022-01-06 03:45:00|11309.5|11308.6|11312.4|11311.5|11313.6|11312.8|11309|11308.1|369
1641441000000|2022-01-06 03:50:00|11312.3|11311.4|11312.9|11312|11313.3|11312.5|11311.2|11310.3|289
1641441300000|2022-01-06 03:55:00|11312.8|11311.9|11315.7|11314.8|11316.3|11315.4|11312.6|11311.8|249
1641441600000|2022-01-06 04:00:00|11315.6|11314.7|11315.8|11314.9|11316.9|11316|11314.6|11313.9|275
1641441900000|2022-01-06 04:05:00|11315.9|11315|11311.9|11311|11315.9|11315|11311.6|11310.8|241
1641442200000|2022-01-06 04:10:00|11312|11311.1|11314.1|11313.2|11314.6|11313.8|11311.9|11311|319
1641442500000|2022-01-06 04:15:00|11314|11313.1|11313.8|11312.9|11314.7|11313.8|11313.6|11312.7|165
1641442800000|2022-01-06 04:20:00|11313.7|11312.8|11315.1|11314.2|11315.2|11314.3|11313.6|11312.7|172
1641443100000|2022-01-06 04:25:00|11315|11314.1|11314|11313.1|11315.3|11314.4|11313.9|11313.1|221
1641443400000|2022-01-06 04:30:00|11313.9|11313.3|11314.2|11313.3|11314.6|11313.7|11312.8|11312|259
1641443700000|2022-01-06 04:35:00|11314.1|11313.2|11314.6|11313.7|11314.8|11314|11313.4|11312.7|226
1641444000000|2022-01-06 04:40:00|11314.7|11313.8|11314.8|11314.2|11314.9|11314.2|11313.8|11312.9|251
1641444300000|2022-01-06 04:45:00|11314.9|11314|11315.3|11314.4|11315.8|11315.1|11314.6|11313.9|165
1641444600000|2022-01-06 04:50:00|11315.2|11314.3|11314.8|11313.9|11315.8|11315|11314.2|11313.5|184
1641444900000|2022-01-06 04:55:00|11314.7|11313.8|11312.8|11311.9|11314.8|11314|11312.6|11311.9|213
1641445200000|2022-01-06 05:00:00|11312.9|11312|11309.1|11308.5|11312.9|11312.2|11309.1|11308.3|232
1641445500000|2022-01-06 05:05:00|11309.2|11308.6|11309.4|11308.5|11310.1|11309.4|11307.8|11306.9|269
1641445800000|2022-01-06 05:10:00|11309.3|11308.8|11307.7|11307.1|11309.8|11309|11307.4|11306.6|173
1641446100000|2022-01-06 05:15:00|11307.8|11307.2|11310.6|11309.7|11310.7|11309.8|11307.7|11307|225
1641446400000|2022-01-06 05:20:00|11310.7|11309.8|11312.3|11311.4|11312.3|11311.4|11310.4|11309.5|259
1641446700000|2022-01-06 05:25:00|11312.2|11311.3|11310.5|11309.9|11312.3|11311.6|11310.3|11309.6|193
1641447000000|2022-01-06 05:30:00|11310.4|11309.8|11310.6|11309.7|11312.1|11311.4|11310.2|11309.4|229
1641447300000|2022-01-06 05:35:00|11310.7|11309.8|11309.3|11308.4|11311|11310.1|11308.9|11308.1|230
1641447600000|2022-01-06 05:40:00|11309|11308.2|11308.1|11307.5|11309.2|11308.3|11307.7|11306.8|225
1641447900000|2022-01-06 05:45:00|11308.2|11307.3|11307.8|11306.9|11309.7|11308.8|11307.4|11306.6|259
1641448200000|2022-01-06 05:50:00|11307.7|11306.8|11310.5|11309.6|11311.1|11310.2|11307.5|11306.6|170
1641448500000|2022-01-06 05:55:00|11310.2|11309.4|11309.6|11308.7|11311.5|11310.6|11309.3|11308.5|248
1641448800000|2022-01-06 06:00:00|11309.5|11308.6|11308.5|11307.6|11309.7|11309|11307.8|11306.9|211
1641449100000|2022-01-06 06:05:00|11308.4|11307.5|11305.8|11304.9|11308.5|11307.6|11305.3|11304.6|276
1641449400000|2022-01-06 06:10:00|11305.6|11305|11304.7|11303.8|11306.9|11306.2|11304.5|11303.6|268
1641449700000|2022-01-06 06:15:00|11304.8|11303.9|11305.9|11305|11305.9|11305.2|11303.8|11303.2|249
1641450000000|2022-01-06 06:20:00|11305.8|11304.9|11302.1|11301.2|11305.9|11305|11301.7|11300.9|334
1641450300000|2022-01-06 06:25:00|11302|11301.1|11302.8|11301.9|11303.9|11303|11301.4|11300.7|301
1641450600000|2022-01-06 06:30:00|11302.7|11301.8|11302.2|11301.3|11303.7|11302.9|11301.6|11300.8|375
1641450900000|2022-01-06 06:35:00|11302.1|11301.2|11303.3|11302.7|11303.7|11303|11302.1|11301.2|255
1641451200000|2022-01-06 06:40:00|11303.4|11302.5|11306|11305.1|11306.1|11305.2|11303.2|11302.5|223
1641451500000|2022-01-06 06:45:00|11305.9|11305|11302.4|11301.5|11306|11305.2|11302.1|11301.3|184
1641451800000|2022-01-06 06:50:00|11302.3|11301.4|11299.4|11298.5|11302.6|11301.7|11298.3|11297.7|358
1641452100000|2022-01-06 06:55:00|11299.3|11298.4|11297.5|11296.6|11299.3|11298.4|11296.6|11295.7|489
1641452400000|2022-01-06 07:00:00|11297.4|11296.5|11293.1|11292.5|11298|11297.2|11292.6|11291.8|487
1641452700000|2022-01-06 07:05:00|11293.2|11292.3|11294.3|11293.4|11295.5|11294.9|11292.5|11291.8|512
1641453000000|2022-01-06 07:10:00|11294.2|11293.3|11292.1|11291.2|11294.8|11294.1|11291|11290.1|550
1641453300000|2022-01-06 07:15:00|11292|11291.1|11291.7|11291.1|11292.3|11291.7|11288.5|11287.8|445
1641453600000|2022-01-06 07:20:00|11291.6|11291|11291.6|11291|11295.3|11294.4|11290.8|11290|627
1641453900000|2022-01-06 07:25:00|11291.7|11290.8|11294.3|11293.4|11294.3|11293.4|11290.6|11289.7|390
1641454200000|2022-01-06 07:30:00|11294.2|11293.3|11290.1|11289.5|11296.1|11295.2|11289.9|11289|696
1641454500000|2022-01-06 07:35:00|11290|11289.4|11290.1|11289.2|11291.2|11290.4|11286.9|11286.1|539
1641454800000|2022-01-06 07:40:00|11290|11289.1|11287.5|11286.6|11291.3|11290.4|11286.5|11285.7|532
1641455100000|2022-01-06 07:45:00|11287.4|11286.8|11286.8|11285.9|11288|11287.3|11284.9|11284.2|553
1641455400000|2022-01-06 07:50:00|11286.7|11285.8|11286.5|11285.9|11288.3|11287.5|11285.4|11284.7|505
1641455700000|2022-01-06 07:55:00|11286.4|11285.8|11290.1|11289.2|11291|11290.1|11285.5|11284.7|547
1641456000000|2022-01-06 08:00:00|11290.2|11289.3|11290.3|11289.4|11290.7|11289.8|11285.3|11284.4|683
1641456300000|2022-01-06 08:05:00|11290.2|11289.3|11296.9|11296|11297|11296.1|11289.6|11288.8|717
1641456600000|2022-01-06 08:10:00|11297|11296.1|11296|11295.1|11301.5|11300.8|11295.7|11295.1|728
1641456900000|2022-01-06 08:15:00|11296.2|11295.4|11296.1|11295.5|11296.8|11296.2|11291.7|11291.1|568
1641457200000|2022-01-06 08:20:00|11296|11295.4|11295.6|11295|11298.2|11297.5|11294.6|11294|484
1641457500000|2022-01-06 08:25:00|11295.5|11294.9|11305.8|11304.9|11306.1|11305.2|11295.4|11294.8|769
1641457800000|2022-01-06 08:30:00|11305.9|11305|11308.6|11307.7|11309.8|11309.1|11303.5|11302.6|777
1641458100000|2022-01-06 08:35:00|11308.5|11307.6|11302|11301.1|11308.6|11307.8|11301.3|11300.5|626
1641458400000|2022-01-06 08:40:00|11302.3|11301.7|11299.1|11298.2|11302.9|11302.2|11298.5|11297.6|681
1641458700000|2022-01-06 08:45:00|11299.2|11298.3|11292|11291.1|11299.2|11298.3|11291|11290.2|592
1641459000000|2022-01-06 08:50:00|11292.1|11291.2|11291.8|11291.2|11294.7|11294|11291|11290.4|568
1641459300000|2022-01-06 08:55:00|11291.6|11291|11294.3|11293.4|11294.3|11293.4|11289.1|11288.4|596
1641459600000|2022-01-06 09:00:00|11294.2|11293.3|11293.3|11292.4|11294.7|11293.8|11290.8|11290|707
1641459900000|2022-01-06 09:05:00|11293.2|11292.3|11295.3|11294.4|11295.9|11295.1|11289.1|11288.2|640
1641460200000|2022-01-06 09:10:00|11295.1|11294.2|11297.6|11296.7|11297.6|11296.7|11293.4|11292.7|553
1641460500000|2022-01-06 09:15:00|11297.7|11296.8|11303.6|11303|11303.7|11303|11297|11296.2|649
1641460800000|2022-01-06 09:20:00|11303.7|11303.1|11303.4|11302.5|11307.3|11306.6|11302.8|11302.2|634
1641461100000|2022-01-06 09:25:00|11303.3|11302.4|11304.4|11303.5|11307.6|11306.9|11302.4|11301.5|577
1641461400000|2022-01-06 09:30:00|11304.5|11303.6|11307.3|11306.7|11308|11307.4|11304|11303.2|494
1641461700000|2022-01-06 09:35:00|11307.2|11306.6|11306.4|11305.5|11309.1|11308.3|11305.9|11305.1|463
1641462000000|2022-01-06 09:40:00|11306.3|11305.4|11304|11303.1|11307.3|11306.6|11302.9|11302.3|547
1641462300000|2022-01-06 09:45:00|11304.1|11303.2|11302.2|11301.6|11304.3|11303.5|11300.7|11300.1|542
1641462600000|2022-01-06 09:50:00|11302.3|11301.4|11305.9|11305.3|11306.2|11305.4|11301.4|11300.6|502
1641462900000|2022-01-06 09:55:00|11305.6|11305|11305.9|11305|11306.1|11305.4|11302|11301.4|645
1641463200000|2022-01-06 10:00:00|11305.7|11304.8|11310.3|11309.7|11310.8|11310.2|11304.9|11304.2|590
1641463500000|2022-01-06 10:05:00|11310.4|11309.8|11314.4|11313.8|11314.8|11314.1|11308.8|11308|538
1641463800000|2022-01-06 10:10:00|11314.6|11314|11315.2|11314.3|11316.7|11316.1|11313.1|11312.4|732
1641464100000|2022-01-06 10:15:00|11315|11314.4|11323.6|11322.7|11324|11323.4|11312.1|11311.3|867
1641464400000|2022-01-06 10:20:00|11323.7|11323.1|11326.2|11325.6|11327.4|11326.6|11323.2|11322.4|764
1641464700000|2022-01-06 10:25:00|11325.8|11324.9|11324.9|11324|11327.3|11326.6|11323.8|11323.1|659
1641465000000|2022-01-06 10:30:00|11324.8|11323.9|11321.8|11321.2|11325.7|11324.8|11318.4|11317.6|721
1641465300000|2022-01-06 10:35:00|11321.7|11320.9|11315.4|11314.5|11321.9|11321.1|11314.9|11314|554
1641465600000|2022-01-06 10:40:00|11315.5|11314.6|11314.7|11314.1|11316.4|11315.7|11313.4|11312.5|648
1641465900000|2022-01-06 10:45:00|11314.9|11314|11314.9|11314|11317.3|11316.5|11314.1|11313.4|444
1641466200000|2022-01-06 10:50:00|11315.1|11314.2|11310|11309.1|11315.5|11314.6|11308.8|11308|650
1641466500000|2022-01-06 10:55:00|11310.3|11309.4|11312.7|11312.1|11314|11313.2|11307.9|11307|581
1641466800000|2022-01-06 11:00:00|11312.6|11312|11310.6|11309.7|11313|11312.1|11308.8|11308|461
1641467100000|2022-01-06 11:05:00|11310.7|11309.8|11311|11310.4|11313.9|11313.1|11309.7|11308.9|403
1641467400000|2022-01-06 11:10:00|11311.1|11310.2|11312.2|11311.6|11312.4|11311.6|11307.3|11306.4|526
1641467700000|2022-01-06 11:15:00|11312.1|11311.5|11312.4|11311.8|11313.4|11312.6|11309.4|11308.8|572
1641468000000|2022-01-06 11:20:00|11312.5|11311.9|11310.1|11309.2|11314.2|11313.3|11308.7|11307.8|512
1641468300000|2022-01-06 11:25:00|11310.2|11309.3|11308.3|11307.4|11310.7|11310|11306.3|11305.4|384
1641468600000|2022-01-06 11:30:00|11308.1|11307.5|11306|11305.4|11308.7|11307.8|11304.7|11303.9|451
1641468900000|2022-01-06 11:35:00|11305.9|11305.3|11309.7|11308.8|11310.4|11309.5|11302.7|11301.8|523
1641469200000|2022-01-06 11:40:00|11309.8|11308.9|11316|11315.1|11317.5|11316.6|11309.7|11308.8|691
1641469500000|2022-01-06 11:45:00|11316.1|11315.2|11319.1|11318.2|11321.6|11320.7|11316|11315.1|599
1641469800000|2022-01-06 11:50:00|11319|11318.1|11321.4|11320.5|11322|11321.3|11319|11318.1|515
1641470100000|2022-01-06 11:55:00|11321.2|11320.3|11313.6|11313|11321.2|11320.3|11312.5|11311.6|609
1641470400000|2022-01-06 12:00:00|11313.9|11312.9|11311.5|11310.9|11314.4|11313.5|11309.8|11309.1|628
1641470700000|2022-01-06 12:05:00|11311.7|11310.8|11309.9|11309|11311.7|11311|11305.2|11304.4|605
1641471000000|2022-01-06 12:10:00|11309.8|11308.9|11311.9|11311|11312.9|11312.2|11308.7|11307.9|598
1641471300000|2022-01-06 12:15:00|11311.8|11310.9|11309.5|11308.6|11313.2|11312.4|11308.9|11308.1|527
1641471600000|2022-01-06 12:20:00|11309.6|11308.7|11313.9|11313.3|11315|11314.2|11309|11308.1|604
1641471900000|2022-01-06 12:25:00|11314|11313.1|11313.2|11312.3|11315|11314.4|11308.8|11307.9|608
1641472200000|2022-01-06 12:30:00|11313.4|11312.5|11314.6|11313.7|11317.7|11316.8|11312.9|11312.2|569
1641472500000|2022-01-06 12:35:00|11314.5|11313.9|11314.4|11313.5|11318.6|11317.9|11313.5|11312.6|536
1641472800000|2022-01-06 12:40:00|11314.3|11313.4|11315.9|11315|11318.9|11318|11313.5|11312.7|589
1641473100000|2022-01-06 12:45:00|11315.5|11314.9|11315.7|11315.1|11319|11318.1|11315.2|11314.3|592
1641473400000|2022-01-06 12:50:00|11315.8|11315.2|11316.9|11316|11317.2|11316.6|11314.3|11313.6|693
1641473700000|2022-01-06 12:55:00|11316.8|11315.9|11313.8|11312.9|11317|11316.4|11312.2|11311.3|819
1641474000000|2022-01-06 13:00:00|11313.9|11313|11320.3|11319.7|11320.5|11319.8|11313.7|11312.8|821
1641474300000|2022-01-06 13:05:00|11320.2|11319.6|11317.4|11316.5|11320.2|11319.6|11314.6|11313.7|660
1641474600000|2022-01-06 13:10:00|11317.2|11316.6|11315.4|11314.5|11318.8|11318.1|11313.3|11312.6|576
1641474900000|2022-01-06 13:15:00|11315.3|11314.4|11314.5|11313.6|11316.9|11316.1|11313.1|11312.4|603
1641475200000|2022-01-06 13:20:00|11314.3|11313.7|11315.7|11314.8|11316.9|11316.1|11310.8|11310.2|836
1641475500000|2022-01-06 13:25:00|11315.8|11314.9|11314.3|11312.9|11317.3|11316.6|11312.7|11311.9|591
1641475800000|2022-01-06 13:30:00|11314.4|11312.5|11314.4|11313.5|11317.8|11316.9|11312.8|11312|790
1641476100000|2022-01-06 13:35:00|11314.2|11313.3|11310|11309.1|11314.2|11313.3|11307.7|11306.9|827
1641476400000|2022-01-06 13:40:00|11309.9|11309|11306.5|11305.9|11310.7|11309.8|11303.3|11302.6|923
1641476700000|2022-01-06 13:45:00|11306.6|11305.7|11311.1|11310.5|11313.3|11312.6|11306.4|11305.5|847
1641477000000|2022-01-06 13:50:00|11311.2|11310.6|11311.2|11310.3|11313.2|11312.5|11309.5|11308.8|737
1641477300000|2022-01-06 13:55:00|11311.3|11310.4|11312.7|11311.8|11313.4|11312.7|11310.3|11309.4|713
1641477600000|2022-01-06 14:00:00|11312.8|11311.9|11312.8|11311.9|11318.4|11317.7|11311.3|11310.6|743
1641477900000|2022-01-06 14:05:00|11313.2|11312.3|11313.7|11312.8|11315.5|11314.7|11311.6|11310.8|602
1641478200000|2022-01-06 14:10:00|11313.8|11312.9|11314.2|11313.3|11320.2|11319.3|11313.7|11312.8|674
1641478500000|2022-01-06 14:15:00|11314.3|11313.4|11310.9|11310.3|11315.6|11314.7|11309.2|11308.3|659
1641478800000|2022-01-06 14:20:00|11310.8|11309.9|11308.6|11307.7|11311.1|11310.4|11307.1|11306.2|661
1641479100000|2022-01-06 14:25:00|11308.3|11307.6|11310.3|11309.7|11312.5|11311.6|11308.2|11307.6|719
1641479400000|2022-01-06 14:30:00|11310.2|11309.6|11326.7|11325.8|11327.9|11327|11306.9|11306|1131
1641479700000|2022-01-06 14:35:00|11326.8|11325.9|11326.4|11325.5|11331.9|11331|11323.4|11322.5|1131
1641480000000|2022-01-06 14:40:00|11326.2|11325.3|11325.7|11324.8|11327.7|11326.8|11322.5|11321.6|948
1641480300000|2022-01-06 14:45:00|11325.8|11324.9|11325.9|11325.3|11328|11327.3|11323.5|11322.6|902
1641480600000|2022-01-06 14:50:00|11326|11325.4|11326.5|11325.6|11332.4|11331.6|11326|11325.4|969
1641480900000|2022-01-06 14:55:00|11326.4|11325.5|11323.1|11320.9|11328.5|11327.6|11320.4|11319.3|1088
1641481200000|2022-01-06 15:00:00|11325.9|11321.8|11316.4|11315.5|11331.3|11328.4|11314.9|11313.9|1331
1641481500000|2022-01-06 15:05:00|11316.5|11315.6|11306.6|11305.7|11320.2|11319.3|11306.3|11305.5|1222
1641481800000|2022-01-06 15:10:00|11306.5|11305.6|11309.5|11308.9|11313.8|11312.9|11305.8|11305.1|1004
1641482100000|2022-01-06 15:15:00|11309.4|11308.8|11310.4|11309.5|11313.4|11312.8|11307.2|11306.3|972
1641482400000|2022-01-06 15:20:00|11310.2|11309.3|11308.4|11307.5|11311.2|11310.4|11306.7|11306.1|857
1641482700000|2022-01-06 15:25:00|11308.2|11307.6|11308.8|11307.9|11310.8|11309.9|11301.9|11301|908
1641483000000|2022-01-06 15:30:00|11309|11308.1|11315|11314.1|11317.5|11316.6|11306.5|11305.6|829
1641483300000|2022-01-06 15:35:00|11314.9|11314|11315.4|11314.5|11317.6|11316.7|11313.9|11313|821
1641483600000|2022-01-06 15:40:00|11315.5|11314.6|11312.2|11311.3|11318.5|11317.6|11311|11310.1|803
1641483900000|2022-01-06 15:45:00|11312.3|11311.4|11308.2|11307.3|11314.3|11313.7|11307.3|11306.4|731
1641484200000|2022-01-06 15:50:00|11308.4|11307.5|11293.8|11293.2|11309.4|11308.6|11293.3|11292.7|979
1641484500000|2022-01-06 15:55:00|11293.7|11292.8|11296.4|11295.5|11299.5|11298.7|11293.3|11292.6|973
1641484800000|2022-01-06 16:00:00|11296.2|11295.3|11291.8|11290.9|11297.3|11296.7|11291.7|11290.9|1047
1641485100000|2022-01-06 16:05:00|11291.7|11291.1|11296|11295.1|11296|11295.1|11290.5|11289.9|748
1641485400000|2022-01-06 16:10:00|11296.1|11295.2|11299.4|11298.5|11302.3|11301.4|11295.8|11295|680
1641485700000|2022-01-06 16:15:00|11299.5|11298.6|11296.1|11295.5|11300.5|11299.9|11295.9|11295.3|749
1641486000000|2022-01-06 16:20:00|11296|11295.4|11301.8|11300.9|11303.4|11302.8|11296|11295.4|694
1641486300000|2022-01-06 16:25:00|11301.9|11301|11308.2|11307.3|11309.9|11308.9|11301.3|11300.5|840
1641486600000|2022-01-06 16:30:00|11308.3|11307.4|11303.1|11302.2|11308.7|11307.5|11302.1|11301.3|791
1641486900000|2022-01-06 16:35:00|11303|11302.1|11303.5|11302.6|11306.1|11305.2|11301.8|11301|601
1641487200000|2022-01-06 16:40:00|11303.6|11302.7|11307|11306.1|11307.6|11306.9|11302|11301.2|571
1641487500000|2022-01-06 16:45:00|11307.1|11306.2|11303.5|11302.6|11307.6|11306.8|11302.1|11301.3|675
1641487800000|2022-01-06 16:50:00|11303.4|11302.8|11306.1|11305.2|11306.2|11305.4|11303|11302.4|444
1641488100000|2022-01-06 16:55:00|11306.2|11305.3|11307.7|11306.8|11308.7|11307.9|11304|11303.1|564
1641488400000|2022-01-06 17:00:00|11307.6|11306.7|11304.2|11303.3|11308.6|11307.8|11304.2|11303.3|481
1641488700000|2022-01-06 17:05:00|11304.3|11303.4|11306.8|11305.9|11309.7|11308.9|11303.7|11302.8|512
1641489000000|2022-01-06 17:10:00|11306.5|11305.7|11304.3|11303.7|11306.8|11306.2|11303.5|11302.6|515
1641489300000|2022-01-06 17:15:00|11304.4|11303.5|11303.9|11303|11305.6|11304.9|11302.7|11302|447
1641489600000|2022-01-06 17:20:00|11303.8|11302.9|11303.7|11303.1|11305.5|11304.8|11303.6|11302.9|385
1641489900000|2022-01-06 17:25:00|11303.8|11303.2|11306.5|11305.6|11307.9|11307.1|11303.2|11302.6|466
1641490200000|2022-01-06 17:30:00|11306.1|11305.5|11306.5|11305.9|11308.3|11307.6|11305.2|11304.5|543
1641490500000|2022-01-06 17:35:00|11306.7|11305.8|11304.4|11303.8|11307.1|11306.4|11304.4|11303.7|411
1641490800000|2022-01-06 17:40:00|11304.5|11303.6|11303.2|11302.6|11304.5|11303.6|11298.3|11297.4|480
1641491100000|2022-01-06 17:45:00|11303.3|11302.7|11300.2|11299.6|11303.5|11302.7|11299.8|11299|357
1641491400000|2022-01-06 17:50:00|11300.3|11299.7|11296.5|11295.6|11300.4|11299.7|11295.9|11295.1|345
1641491700000|2022-01-06 17:55:00|11296.4|11295.9|11296.3|11295.7|11297.5|11296.8|11293.7|11293|534
1641492000000|2022-01-06 18:00:00|11296.4|11295.4|11297.1|11296.5|11298.3|11297.6|11293.1|11292.5|467
1641492300000|2022-01-06 18:05:00|11297.3|11296.7|11294.3|11293.7|11297.3|11296.7|11293.1|11292.4|346
1641492600000|2022-01-06 18:10:00|11294.2|11293.6|11294.3|11293.4|11295|11294.2|11292.9|11292.3|277
1641492900000|2022-01-06 18:15:00|11294.4|11293.5|11293.7|11293.1|11294.5|11293.8|11292|11291.4|313
1641493200000|2022-01-06 18:20:00|11293.6|11293|11295.3|11294.7|11295.8|11295.2|11293.3|11292.6|350
1641493500000|2022-01-06 18:25:00|11295.2|11294.6|11294.2|11293.3|11295.7|11295.1|11293.9|11293.1|377
1641493800000|2022-01-06 18:30:00|11294.1|11293.5|11293.8|11293.2|11295.5|11294.8|11293.2|11292.5|310
1641494100000|2022-01-06 18:35:00|11293.9|11293.3|11291.5|11290.9|11294.6|11293.9|11291.5|11290.8|266
1641494400000|2022-01-06 18:40:00|11291.4|11290.8|11289.3|11288.7|11291.7|11291.1|11288.6|11288|371
1641494700000|2022-01-06 18:45:00|11289.4|11288.5|11291.3|11290.7|11292.1|11291.3|11288.4|11287.8|396
1641495000000|2022-01-06 18:50:00|11291.2|11290.6|11293.4|11292.5|11294.3|11293.4|11290.7|11290|399
1641495300000|2022-01-06 18:55:00|11293.5|11292.6|11292.2|11291.6|11293.9|11293.1|11291.9|11291.2|272
1641495600000|2022-01-06 19:00:00|11292.1|11291.5|11293.9|11293.3|11294.7|11294.1|11291.9|11291.3|290
1641495900000|2022-01-06 19:05:00|11293.7|11293.1|11294|11293.1|11294.9|11294.2|11293.2|11292.5|302
1641496200000|2022-01-06 19:10:00|11294.1|11293.2|11295.4|11294.5|11295.8|11295.2|11293.6|11292.9|318
1641496500000|2022-01-06 19:15:00|11295.3|11294.4|11295.9|11295.3|11296.4|11295.8|11294.8|11294|289
1641496800000|2022-01-06 19:20:00|11295.8|11295.2|11295.5|11294.6|11296.4|11295.7|11295.2|11294.4|192
1641497100000|2022-01-06 19:25:00|11295.4|11294.5|11297|11296.1|11297.5|11296.7|11295.2|11294.5|248
1641497400000|2022-01-06 19:30:00|11296.9|11296|11299.7|11299.1|11299.9|11299.2|11296.5|11295.8|271
1641497700000|2022-01-06 19:35:00|11299.8|11299.2|11298.8|11297.9|11300.2|11299.4|11298.2|11297.5|353
1641498000000|2022-01-06 19:40:00|11298.7|11298.1|11296.7|11296.1|11299.4|11298.7|11296.1|11295.4|299
1641498300000|2022-01-06 19:45:00|11296.8|11296.2|11293.7|11292.8|11297.6|11296.9|11293.6|11292.8|277
1641498600000|2022-01-06 19:50:00|11293.6|11292.7|11292.2|11291.6|11294.3|11293.6|11292.1|11291.4|396
1641498900000|2022-01-06 19:55:00|11292.1|11291.5|11287.3|11286.4|11292.1|11291.5|11287.1|11286.3|662
1641499200000|2022-01-06 20:00:00|11287.4|11286.5|11286.8|11285.9|11288.8|11288|11286.6|11285.8|498
1641499500000|2022-01-06 20:05:00|11286.9|11286|11289.6|11289|11289.8|11289.2|11286.5|11285.9|270
1641499800000|2022-01-06 20:10:00|11289.8|11289.2|11294.2|11293.3|11294.6|11293.8|11289.8|11289.2|333
1641500100000|2022-01-06 20:15:00|11294.1|11293.2|11290|11289.1|11294.2|11293.3|11289.6|11288.9|408
1641500400000|2022-01-06 20:20:00|11290.1|11289.2|11290.5|11289.6|11290.8|11289.9|11289|11288.3|237
1641500700000|2022-01-06 20:25:00|11290.7|11289.8|11290.8|11289.9|11291.5|11290.7|11289.1|11288.4|233
1641501000000|2022-01-06 20:30:00|11290.7|11289.8|11291.2|11290.3|11291.4|11290.6|11290|11289.3|221
1641501300000|2022-01-06 20:35:00|11291.3|11290.4|11290.3|11289.4|11292.2|11291.6|11290.2|11289.3|234
1641501600000|2022-01-06 20:40:00|11290.4|11289.5|11292.3|11291.4|11292.5|11291.7|11290.3|11289.4|245
1641501900000|2022-01-06 20:45:00|11292.2|11291.3|11291.3|11290.4|11292.2|11291.3|11291|11290.1|203
1641502200000|2022-01-06 20:50:00|11291.4|11290.5|11291.8|11290.9|11292.1|11291.4|11291.3|11290.4|194
1641502500000|2022-01-06 20:55:00|11291.7|11290.8|11291.6|11291|11291.9|11291.1|11289.9|11289.2|398
1641502800000|2022-01-06 21:00:00|11291.7|11291.1|11289.2|11288.3|11292.2|11291.4|11287.8|11287|302
1641503100000|2022-01-06 21:05:00|11289.1|11288.2|11288.8|11287.9|11289.2|11288.5|11288.4|11287.5|109
1641503400000|2022-01-06 21:10:00|11288.9|11288|11291.4|11290.5|11291.9|11291|11288.8|11287.9|187
1641503700000|2022-01-06 21:15:00|11291.5|11290.6|11293.1|11292.2|11293.2|11292.3|11291.4|11290.5|162
1641504000000|2022-01-06 21:20:00|11293|11292.1|11293.8|11292.9|11294.1|11293.2|11292.7|11292|176
1641504300000|2022-01-06 21:25:00|11293.7|11292.8|11293.1|11292.2|11293.8|11292.9|11292.8|11291.9|197
1641504600000|2022-01-06 21:30:00|11293|11292.1|11294.8|11294.2|11295.3|11294.7|11292.8|11291.9|244
1641504900000|2022-01-06 21:35:00|11295.1|11294.1|11296.1|11295.2|11296.7|11295.8|11294.5|11293.6|211
1641505200000|2022-01-06 21:40:00|11296.2|11295.3|11297.8|11296.9|11298.3|11297.6|11296.2|11295.3|202
1641505500000|2022-01-06 21:45:00|11297.9|11297|11299|11298.1|11299.1|11298.1|11297.4|11296.5|251
1641505800000|2022-01-06 21:50:00|11298.7|11297.8|11299.1|11298.2|11300.5|11299.5|11298.5|11297.6|465
1641506100000|2022-01-06 21:55:00|11299|11298.1|11300.7|11296.3|11301.8|11298.8|11298.9|11294.8|294
1641506400000|2022-01-06 22:00:00|11300.9|11295.8|11299.2|11295|11301.6|11296|11299.1|11293.7|130
1641506700000|2022-01-06 22:05:00|11299.1|11294.9|11299.6|11295.6|11299.7|11295.7|11298.7|11294.4|103
1641507000000|2022-01-06 22:10:00|11299.7|11295.5|11300.5|11294.1|11300.8|11295.9|11297.6|11290.6|272
1641507300000|2022-01-06 22:15:00|11299.4|11294.5|11298.5|11293.8|11300.8|11295.1|11297.7|11291.6|307
1641507600000|2022-01-06 22:20:00|11298.7|11294|11298.8|11293.6|11299.1|11294.5|11298.3|11292.9|198
1641507900000|2022-01-06 22:25:00|11298.7|11293.5|11300.3|11294|11300.8|11294.7|11298|11292.5|267
1641508200000|2022-01-06 22:30:00|11300.2|11294.1|11299.3|11293.4|11300.6|11294.4|11298.5|11292.3|406
1641508500000|2022-01-06 22:35:00|11298.9|11293.6|11299.1|11294.6|11300.3|11295.2|11298.5|11293.1|227
1641508800000|2022-01-06 22:40:00|11299.2|11294.7|11299|11294.8|11300.1|11295.2|11298.3|11293.9|181
1641509100000|2022-01-06 22:45:00|11298.5|11295.2|11298.7|11294.4|11299.5|11295.3|11298.3|11294|199
1641509400000|2022-01-06 22:50:00|11299.6|11295|11298.9|11294.8|11299.9|11295.4|11298.3|11294.2|221
1641509700000|2022-01-06 22:55:00|11298.8|11294.6|11298.8|11294.3|11299.5|11295.4|11297.9|11293.9|281
1641510000000|2022-01-06 23:00:00|11298.7|11294|11299.3|11296|11301.5|11296.7|11297.7|11293.6|526
1641510300000|2022-01-06 23:05:00|11299.1|11295.9|11298.2|11296.8|11299.9|11297.1|11297.6|11295|426
1641510600000|2022-01-06 23:10:00|11298.1|11296.7|11297.8|11296.3|11298.2|11296.9|11296.8|11295.8|262
1641510900000|2022-01-06 23:15:00|11297.7|11296.2|11298.1|11297.2|11298.8|11297.9|11297.3|11296.2|194
1641511200000|2022-01-06 23:20:00|11298.2|11297.3|11297.7|11296.8|11298.8|11297.9|11297.4|11296.5|140
1641511500000|2022-01-06 23:25:00|11297.6|11296.7|11297.7|11296.8|11298|11297.1|11297.1|11296.2|126
1641511800000|2022-01-06 23:30:00|11297.8|11296.9|11297.2|11296.6|11298.8|11297.9|11297.1|11296.2|171
1641512100000|2022-01-06 23:35:00|11297.3|11296.4|11297.4|11296.5|11297.5|11296.7|11296.6|11295.8|110
1641512400000|2022-01-06 23:40:00|11297.5|11296.6|11295.5|11294.6|11297.5|11296.6|11295.3|11294.4|290
1641512700000|2022-01-06 23:45:00|11295.6|11294.7|11294.6|11293.7|11295.6|11294.9|11294.4|11293.5|156
1641513000000|2022-01-06 23:50:00|11294.7|11293.8|11295.8|11294.9|11295.9|11295.1|11294.6|11293.7|67
1641513300000|2022-01-06 23:55:00|11295.6|11294.7|11295.5|11294.6|11296.8|11295.9|11295.4|11294.5|100
1641513600000|2022-01-07 00:00:00|11295.4|11294.5|11298|11297.1|11298.3|11297.4|11293.4|11292.8|313
1641513900000|2022-01-07 00:05:00|11297.9|11297|11297.4|11296.8|11297.9|11297.1|11296.8|11295.9|160
1641514200000|2022-01-07 00:10:00|11297.3|11296.7|11295.2|11294.3|11297.9|11297.1|11294.8|11294|294
1641514500000|2022-01-07 00:15:00|11295.3|11294.4|11294.4|11293.8|11295.7|11294.8|11293.7|11292.9|148
1641514800000|2022-01-07 00:20:00|11294.3|11293.7|11293.6|11293|11294.5|11293.9|11293.3|11292.5|161
1641515100000|2022-01-07 00:25:00|11293.7|11293.1|11294.4|11293.8|11294.5|11293.9|11293.2|11292.6|149
1641515400000|2022-01-07 00:30:00|11294.6|11294|11294.3|11293.7|11294.8|11294.2|11293.8|11293|130
1641515700000|2022-01-07 00:35:00|11294.4|11293.8|11294.1|11293.5|11294.5|11293.9|11293.8|11293.2|70
1641516000000|2022-01-07 00:40:00|11294|11293.4|11293.9|11293|11294.7|11294|11293.4|11292.7|196
1641516300000|2022-01-07 00:45:00|11294|11293.3|11293.4|11292.8|11294.5|11293.8|11292.3|11291.6|198
1641516600000|2022-01-07 00:50:00|11293.6|11293|11290.5|11289.6|11294.8|11294.1|11290.5|11289.6|329
1641516900000|2022-01-07 00:55:00|11290.6|11289.7|11296.2|11295.3|11297.9|11297|11290.6|11289.7|385
1641517200000|2022-01-07 01:00:00|11296.3|11295.7|11297.4|11296.5|11300.7|11299.8|11296.3|11295.5|340
1641517500000|2022-01-07 01:05:00|11297.5|11296.6|11297.6|11296.7|11298.6|11297.9|11297.1|11296.2|200
1641517800000|2022-01-07 01:10:00|11297.7|11296.8|11297.8|11296.9|11298.7|11298|11297|11296.3|209
1641518100000|2022-01-07 01:15:00|11297.9|11297|11299.5|11298.9|11300.6|11299.9|11297.8|11296.9|250
1641518400000|2022-01-07 01:20:00|11299.2|11298.6|11299.2|11298.6|11300.2|11299.5|11298.7|11298|299
1641518700000|2022-01-07 01:25:00|11299.3|11298.7|11297.2|11296.3|11299.4|11298.7|11296.5|11295.7|273
1641519000000|2022-01-07 01:30:00|11297|11296.4|11298.2|11297.6|11299.4|11298.6|11297|11296.2|204
1641519300000|2022-01-07 01:35:00|11298.4|11297.8|11297.8|11297.2|11298.5|11297.8|11296.5|11295.8|192
1641519600000|2022-01-07 01:40:00|11297.7|11297.1|11297.5|11296.9|11298.3|11297.6|11296.7|11295.9|246
1641519900000|2022-01-07 01:45:00|11297.7|11297.1|11300|11299.4|11300.1|11299.5|11297.4|11296.8|190
1641520200000|2022-01-07 01:50:00|11299.9|11299.3|11299.6|11299|11300.8|11299.9|11299.4|11298.7|259
1641520500000|2022-01-07 01:55:00|11299.5|11298.9|11301.1|11300.5|11301.3|11300.6|11299.3|11298.7|269
1641520800000|2022-01-07 02:00:00|11301|11300.4|11300.9|11300.3|11302.3|11301.5|11300.8|11300.2|266
1641521100000|2022-01-07 02:05:00|11300.8|11300.2|11299.8|11298.9|11301.3|11300.6|11299.4|11298.6|275
1641521400000|2022-01-07 02:10:00|11299.7|11298.8|11300.5|11299.9|11301.5|11300.7|11299.3|11298.6|270
1641521700000|2022-01-07 02:15:00|11300.6|11300|11300.8|11300.2|11301.5|11300.8|11300.5|11299.8|188
1641522000000|2022-01-07 02:20:00|11300.7|11300.1|11300.5|11299.9|11301.1|11300.5|11300.4|11299.7|159
1641522300000|2022-01-07 02:25:00|11300.7|11299.8|11299.4|11298.8|11300.7|11299.9|11299.4|11298.7|189
1641522600000|2022-01-07 02:30:00|11299.5|11298.9|11297.9|11297.3|11299.5|11298.9|11297.4|11296.7|248
1641522900000|2022-01-07 02:35:00|11297.7|11297.1|11296.1|11295.2|11297.9|11297.3|11295.9|11295.2|223
1641523200000|2022-01-07 02:40:00|11296|11295.1|11296.6|11295.7|11296.9|11296.1|11295.5|11294.8|220
1641523500000|2022-01-07 02:45:00|11296.5|11295.6|11298.4|11297.8|11298.6|11297.8|11296.2|11295.5|199
1641523800000|2022-01-07 02:50:00|11298.5|11297.9|11298|11297.4|11298.8|11298.2|11297.8|11297.1|168
1641524100000|2022-01-07 02:55:00|11297.9|11297.3|11295.9|11295.3|11298.5|11297.7|11295.9|11295.3|303
1641524400000|2022-01-07 03:00:00|11296|11295.4|11297|11296.4|11298.6|11298|11295.9|11295.3|213
1641524700000|2022-01-07 03:05:00|11297.1|11296.5|11296.9|11296.3|11297.6|11296.9|11296.6|11296|182
1641525000000|2022-01-07 03:10:00|11297|11296.4|11297.9|11297.3|11298.1|11297.5|11296.8|11296|99
1641525300000|2022-01-07 03:15:00|11298|11297.4|11299.4|11298.8|11299.6|11299|11297.9|11297.1|124
1641525600000|2022-01-07 03:20:00|11299.5|11298.9|11301.7|11300.8|11302.3|11301.5|11299.4|11298.8|212
1641525900000|2022-01-07 03:25:00|11301.8|11300.9|11300.6|11299.7|11301.8|11300.9|11300.1|11299.5|166
1641526200000|2022-01-07 03:30:00|11300.5|11299.6|11298.8|11298.2|11300.6|11299.9|11298.4|11297.7|110
1641526500000|2022-01-07 03:35:00|11299|11298.1|11297.7|11296.8|11299|11298.4|11297.4|11296.8|95
1641526800000|2022-01-07 03:40:00|11297.5|11296.9|11298.6|11298|11298.9|11298.3|11297.5|11296.7|125
1641527100000|2022-01-07 03:45:00|11298.3|11297.7|11298.1|11297.2|11298.9|11298.3|11297.3|11296.6|164
1641527400000|2022-01-07 03:50:00|11297.9|11297.3|11298.6|11297.7|11298.6|11297.9|11297.5|11296.8|129
1641527700000|2022-01-07 03:55:00|11298.7|11297.8|11299.4|11298.8|11299.6|11298.9|11298.2|11297.4|143
1641528000000|2022-01-07 04:00:00|11299.5|11298.9|11299.4|11298.8|11299.7|11298.9|11298.3|11297.6|113
1641528300000|2022-01-07 04:05:00|11299.3|11298.7|11298.9|11298|11299.6|11298.8|11298.4|11297.6|148
1641528600000|2022-01-07 04:10:00|11299|11298.1|11299.4|11298.8|11299.5|11298.9|11298.5|11297.8|96
1641528900000|2022-01-07 04:15:00|11299.5|11298.9|11299.2|11298.6|11300.2|11299.5|11299.2|11298.4|107
1641529200000|2022-01-07 04:20:00|11299.3|11298.7|11299.9|11299|11299.9|11299.3|11298.9|11298.2|118
1641529500000|2022-01-07 04:25:00|11300|11299.1|11300.9|11300|11301|11300.1|11299.9|11299.1|117
1641529800000|2022-01-07 04:30:00|11300.8|11299.9|11300.5|11299.9|11301.1|11300.4|11300.3|11299.5|126
1641530100000|2022-01-07 04:35:00|11300.4|11299.8|11301|11300.4|11301.2|11300.5|11300.2|11299.5|136
1641530400000|2022-01-07 04:40:00|11301.2|11300.3|11302.7|11301.8|11303.1|11302.4|11300.8|11300|149
1641530700000|2022-01-07 04:45:00|11302.8|11301.9|11303.3|11302.4|11303.7|11303.1|11302.4|11301.7|147
1641531000000|2022-01-07 04:50:00|11303.2|11302.3|11303.2|11302.3|11303.3|11302.6|11302.8|11302.1|81
1641531300000|2022-01-07 04:55:00|11303.3|11302.4|11301.1|11300.5|11303.3|11302.5|11301.1|11300.5|177
1641531600000|2022-01-07 05:00:00|11301.2|11300.6|11302|11301.4|11302.7|11302.1|11301|11300.4|165
1641531900000|2022-01-07 05:05:00|11302.1|11301.5|11302.2|11301.6|11302.5|11301.7|11301.6|11300.9|126
1641532200000|2022-01-07 05:10:00|11302.1|11301.5|11302.6|11301.7|11302.8|11302|11302|11301.2|134
1641532500000|2022-01-07 05:15:00|11302.5|11301.9|11303.2|11302.3|11303.2|11302.4|11302.2|11301.5|117
1641532800000|2022-01-07 05:20:00|11303.1|11302.2|11303.5|11302.9|11303.8|11303.1|11302.6|11302|115
1641533100000|2022-01-07 05:25:00|11303.7|11302.8|11302.4|11301.8|11303.7|11302.9|11302.4|11301.8|149
1641533400000|2022-01-07 05:30:00|11302.5|11301.9|11301.9|11301.3|11302.6|11302|11301.2|11300.6|150
1641533700000|2022-01-07 05:35:00|11301.8|11301.2|11301.1|11300.2|11302.4|11301.7|11300.3|11299.6|148
1641534000000|2022-01-07 05:40:00|11301|11300.1|11302.3|11301.7|11302.4|11301.8|11300.8|11300.1|135
1641534300000|2022-01-07 05:45:00|11302.4|11301.8|11303|11302.4|11303.6|11302.9|11302.1|11301.5|164
1641534600000|2022-01-07 05:50:00|11303.2|11302.3|11303|11302.4|11303.5|11302.9|11302.5|11301.9|133
1641534900000|2022-01-07 05:55:00|11303.1|11302.5|11302.5|11301.9|11303.6|11302.9|11302.1|11301.5|149
1641535200000|2022-01-07 06:00:00|11302.4|11301.8|11301.5|11300.6|11303.2|11302.5|11301|11300.2|150
1641535500000|2022-01-07 06:05:00|11301.4|11300.5|11302.6|11301.7|11303.1|11302.3|11300.5|11299.9|184
1641535800000|2022-01-07 06:10:00|11302.8|11302|11303.4|11302.8|11303.7|11303|11302.4|11301.6|177
1641536100000|2022-01-07 06:15:00|11303.3|11302.7|11303|11302.4|11303.5|11302.9|11302.7|11302|188
1641536400000|2022-01-07 06:20:00|11303.2|11302.6|11302.2|11301.6|11303.4|11302.7|11301.5|11300.9|161
1641536700000|2022-01-07 06:25:00|11302.3|11301.7|11302.5|11301.9|11303.1|11302.4|11302|11301.3|102
1641537000000|2022-01-07 06:30:00|11302.6|11302|11301.9|11301.3|11302.6|11302|11301.5|11300.8|123
1641537300000|2022-01-07 06:35:00|11301.8|11301.2|11299.8|11299.2|11302|11301.4|11299.6|11299|125
1641537600000|2022-01-07 06:40:00|11299.6|11299|11300.7|11300.1|11301.3|11300.5|11298.7|11297.9|187
1641537900000|2022-01-07 06:45:00|11300.8|11300.2|11301.1|11300.5|11301.2|11300.6|11299.7|11299.1|125
1641538200000|2022-01-07 06:50:00|11301|11300.4|11300.2|11299.3|11301.2|11300.4|11299.2|11298.6|186
1641538500000|2022-01-07 06:55:00|11300.1|11299.5|11299.8|11298.9|11302.6|11302|11299.3|11298.4|249
1641538800000|2022-01-07 07:00:00|11299.6|11298.7|11301|11300.1|11301.2|11300.6|11299.1|11298.2|406
1641539100000|2022-01-07 07:05:00|11300.6|11300|11302.4|11301.5|11303|11302.3|11298.6|11297.7|411
1641539400000|2022-01-07 07:10:00|11302.3|11301.4|11303.4|11302.8|11304.5|11303.8|11301.7|11300.9|320
1641539700000|2022-01-07 07:15:00|11303.5|11302.9|11302.8|11302.2|11304.7|11304|11302.6|11301.8|340
1641540000000|2022-01-07 07:20:00|11302.9|11302|11304|11303.4|11305.1|11304.4|11302.6|11302|254
1641540300000|2022-01-07 07:25:00|11304.1|11303.5|11304.4|11303.8|11304.4|11303.8|11302.7|11301.9|247
1641540600000|2022-01-07 07:30:00|11304.3|11303.7|11305.8|11305.2|11305.8|11305.2|11304|11303.2|368
1641540900000|2022-01-07 07:35:00|11306|11305.1|11305.6|11305|11306.6|11305.9|11304.4|11303.5|305
1641541200000|2022-01-07 07:40:00|11305.8|11304.9|11303.2|11302.3|11306|11305.4|11302.9|11302.1|326
1641541500000|2022-01-07 07:45:00|11303.1|11302.2|11301.8|11301.2|11303.6|11302.8|11300.6|11300|360
1641541800000|2022-01-07 07:50:00|11301.9|11301.3|11302.3|11301.4|11304.1|11303.4|11301.4|11300.6|382
1641542100000|2022-01-07 07:55:00|11302.4|11301.8|11306.1|11305.2|11306.2|11305.4|11302.2|11301.5|459
1641542400000|2022-01-07 08:00:00|11306.2|11305.3|11306.5|11305.6|11308|11307.1|11304.7|11303.8|589
1641542700000|2022-01-07 08:05:00|11306.6|11305.7|11304|11303.4|11307.7|11306.9|11302.1|11301.2|575
1641543000000|2022-01-07 08:10:00|11304.2|11303.3|11305.2|11304.6|11305.2|11304.6|11301.9|11301.1|483
1641543300000|2022-01-07 08:15:00|11305.3|11304.7|11306.1|11305.2|11306.7|11306|11304.6|11303.7|482
1641543600000|2022-01-07 08:20:00|11306|11305.1|11308|11307.4|11308.3|11307.7|11305.3|11304.6|372
1641543900000|2022-01-07 08:25:00|11308.1|11307.2|11308|11307.1|11309|11308.3|11305.8|11305|453
1641544200000|2022-01-07 08:30:00|11307.6|11307|11307.1|11306.5|11309.2|11308.4|11306.4|11305.6|523
1641544500000|2022-01-07 08:35:00|11307.2|11306.6|11310.1|11309.5|11311.3|11310.7|11307.2|11306.6|537
1641544800000|2022-01-07 08:40:00|11310.3|11309.4|11312.5|11311.6|11312.6|11311.7|11308.3|11307.5|600
1641545100000|2022-01-07 08:45:00|11312.6|11311.7|11314.2|11313.6|11315.6|11315|11310|11309.4|568
1641545400000|2022-01-07 08:50:00|11314.1|11313.5|11311.9|11311|11314.3|11313.7|11311|11310.4|495
1641545700000|2022-01-07 08:55:00|11311.7|11311.1|11312.7|11311.8|11314.1|11313.3|11309.9|11309.3|502
1641546000000|2022-01-07 09:00:00|11312.8|11311.9|11314.2|11313.3|11315.1|11314.2|11311.7|11311|619
1641546300000|2022-01-07 09:05:00|11314.1|11313.5|11312|11311.1|11315.1|11314.3|11311.5|11310.7|480
1641546600000|2022-01-07 09:10:00|11311.9|11311|11315.6|11314.7|11315.7|11315.1|11311.7|11311|465
1641546900000|2022-01-07 09:15:00|11315.8|11315|11315.1|11314.2|11316|11315.2|11313.8|11313|524
1641547200000|2022-01-07 09:20:00|11315.2|11314.3|11313.6|11312.7|11315.5|11314.9|11309.9|11309.2|551
1641547500000|2022-01-07 09:25:00|11313.7|11312.8|11316|11315.1|11316.4|11315.5|11313.2|11312.6|485
1641547800000|2022-01-07 09:30:00|11316.1|11315.2|11317|11316.1|11317.7|11316.9|11315.5|11314.7|532
1641548100000|2022-01-07 09:35:00|11316.9|11316|11315.8|11315.2|11318|11317.3|11315.7|11315|447
1641548400000|2022-01-07 09:40:00|11315.7|11315.1|11315.3|11314.4|11317.2|11316.4|11313.7|11312.9|625
1641548700000|2022-01-07 09:45:00|11315.4|11314.5|11315.4|11314.5|11315.8|11314.9|11313|11312.4|458
1641549000000|2022-01-07 09:50:00|11315.3|11314.4|11314.3|11313.7|11315.7|11315.1|11313.7|11312.9|379
1641549300000|2022-01-07 09:55:00|11314.5|11313.9|11315.5|11314.4|11317.4|11316.7|11313.1|11312.4|428
1641549600000|2022-01-07 10:00:00|11315.6|11314.1|11316|11315.1|11318.9|11318.1|11314.6|11313.7|544
1641549900000|2022-01-07 10:05:00|11315.9|11315|11317.7|11316.8|11319.8|11318.9|11314.8|11313.9|479
1641550200000|2022-01-07 10:10:00|11317.8|11316.9|11316.8|11315.9|11319.1|11318.5|11316.3|11315.5|419
1641550500000|2022-01-07 10:15:00|11316.7|11316.1|11316.8|11316.2|11318|11317.2|11316.2|11315.5|382
1641550800000|2022-01-07 10:20:00|11316.6|11315.9|11314.9|11314|11316.9|11316|11312.1|11311.2|438
1641551100000|2022-01-07 10:25:00|11314.8|11313.9|11313.1|11312.5|11315.8|11314.9|11312.3|11311.6|358
1641551400000|2022-01-07 10:30:00|11313|11312.4|11310.1|11309.5|11313.4|11312.8|11308.8|11308.2|432
1641551700000|2022-01-07 10:35:00|11310.3|11309.4|11310.2|11309.6|11310.9|11310.3|11308.4|11307.7|499
1641552000000|2022-01-07 10:40:00|11310.6|11310|11306.8|11305.9|11311.3|11310.7|11306.5|11305.7|467
1641552300000|2022-01-07 10:45:00|11306.9|11306|11307.5|11306.6|11308.7|11307.9|11306.2|11305.4|370
1641552600000|2022-01-07 10:50:00|11307.6|11306.7|11304.8|11304.2|11308.2|11307.5|11304.7|11304|341
1641552900000|2022-01-07 10:55:00|11304.9|11304.3|11306.4|11305.8|11307.2|11306.5|11303.8|11303.2|424
1641553200000|2022-01-07 11:00:00|11306.3|11305.7|11307.4|11306.8|11307.4|11306.8|11304.4|11303.7|390
1641553500000|2022-01-07 11:05:00|11307.3|11306.7|11304.2|11303.6|11308.6|11307.9|11304|11303.1|448
1641553800000|2022-01-07 11:10:00|11304.3|11303.4|11302.9|11302|11304.8|11304.1|11302.7|11301.9|446
1641554100000|2022-01-07 11:15:00|11302.7|11302.1|11302.4|11301.5|11303.5|11302.7|11301.2|11300.6|401
1641554400000|2022-01-07 11:20:00|11302.2|11301.6|11302.2|11301.6|11303.1|11302.3|11301.2|11300.5|314
1641554700000|2022-01-07 11:25:00|11302.4|11301.8|11304.8|11304.2|11304.9|11304.3|11302|11301.3|219
1641555000000|2022-01-07 11:30:00|11304.9|11304.3|11303.2|11302.6|11305.1|11304.3|11303.2|11302.6|334
1641555300000|2022-01-07 11:35:00|11303.3|11302.7|11303.8|11303.2|11305|11304.3|11302.3|11301.7|298
1641555600000|2022-01-07 11:40:00|11303.9|11303.3|11304.8|11304.2|11304.9|11304.3|11302.8|11302.2|324
1641555900000|2022-01-07 11:45:00|11304.9|11304.3|11305.6|11305|11306.1|11305.5|11303.6|11303|390
1641556200000|2022-01-07 11:50:00|11305.8|11304.9|11305.7|11304.8|11306.7|11305.9|11304.7|11304|393
1641556500000|2022-01-07 11:55:00|11305.8|11304.9|11305|11304.1|11308.4|11307.5|11302.7|11302|499
1641556800000|2022-01-07 12:00:00|11305.1|11304.5|11304|11303.4|11305.5|11304.8|11302.5|11301.9|458
1641557100000|2022-01-07 12:05:00|11303.8|11303.2|11303.2|11302.6|11304.3|11303.6|11302|11301.4|310
1641557400000|2022-01-07 12:10:00|11303.4|11302.5|11300.6|11300|11303.4|11302.6|11300.3|11299.7|248
1641557700000|2022-01-07 12:15:00|11300.5|11299.9|11300.2|11299.3|11300.9|11300.2|11298.6|11297.9|320
1641558000000|2022-01-07 12:20:00|11300.1|11299.2|11300.2|11299.6|11301.2|11300.5|11299.5|11298.9|404
1641558300000|2022-01-07 12:25:00|11300.1|11299.5|11300.7|11300.1|11300.8|11300.1|11299.1|11298.3|421
1641558600000|2022-01-07 12:30:00|11300.8|11300.2|11297.6|11296.7|11301.5|11300.9|11297.4|11296.7|350
1641558900000|2022-01-07 12:35:00|11297.7|11296.8|11299.8|11299.2|11300.1|11299.4|11296.8|11296.1|495
1641559200000|2022-01-07 12:40:00|11299.9|11299.3|11299.6|11299|11301.1|11300.2|11299.1|11298.5|416
1641559500000|2022-01-07 12:45:00|11299.7|11299.1|11301.8|11301.2|11302|11301.2|11299.1|11298.5|350
1641559800000|2022-01-07 12:50:00|11301.7|11301.1|11301|11300.1|11302.4|11301.5|11299.1|11298.5|475
1641560100000|2022-01-07 12:55:00|11300.8|11300.2|11297.8|11297.2|11302.4|11301.7|11296.5|11295.9|668
1641560400000|2022-01-07 13:00:00|11297.7|11297.1|11299.5|11298.9|11300.3|11299.6|11296.9|11296.3|674
1641560700000|2022-01-07 13:05:00|11299.6|11299|11299.1|11298.5|11300.4|11299.7|11298.3|11297.7|530
1641561000000|2022-01-07 13:10:00|11299|11298.4|11298.7|11297.8|11299.8|11299|11295|11294.3|600
1641561300000|2022-01-07 13:15:00|11298.8|11297.9|11302.5|11301.6|11304.5|11303.6|11298.7|11297.8|696
1641561600000|2022-01-07 13:20:00|11302.6|11302|11302.7|11301.8|11303|11302.1|11298.5|11297.9|603
1641561900000|2022-01-07 13:25:00|11302.8|11301.9|11303|11299.3|11306.9|11306|11301.4|11297|923
1641562200000|2022-01-07 13:30:00|11302.4|11298.2|11309.5|11308.6|11323.7|11321.6|11297.5|11296.1|2186
1641562500000|2022-01-07 13:35:00|11308.6|11308|11298.2|11297.3|11309.2|11308.3|11292.8|11291.9|1710
1641562800000|2022-01-07 13:40:00|11298.3|11297.4|11299.4|11298.5|11304.2|11303.3|11293.4|11292.6|1478
1641563100000|2022-01-07 13:45:00|11299.2|11298.3|11315.6|11314.7|11316.4|11315.5|11299.2|11298.3|1474
1641563400000|2022-01-07 13:50:00|11315.5|11314.9|11305.1|11304.2|11316.4|11315.5|11302.3|11301.2|1300
1641563700000|2022-01-07 13:55:00|11305.3|11304.4|11302.1|11301.2|11306.9|11306|11300.3|11299.5|1229
1641564000000|2022-01-07 14:00:00|11302.2|11301.3|11303.7|11302.8|11305.9|11305|11299.2|11298.5|1065
1641564300000|2022-01-07 14:05:00|11303.8|11302.9|11313.4|11312.5|11315.2|11314.4|11303|11302.1|1028
1641564600000|2022-01-07 14:10:00|11313.7|11312.8|11317.6|11316.7|11319.5|11318.6|11310|11309.1|1049
1641564900000|2022-01-07 14:15:00|11317.8|11316.9|11322.2|11321.3|11323.4|11322.5|11314.4|11313.7|979
1641565200000|2022-01-07 14:20:00|11322.4|11321.5|11322.9|11322|11324.5|11323.7|11318.8|11318|979
1641565500000|2022-01-07 14:25:00|11322.8|11322.2|11324|11323.1|11325.2|11324.4|11321.1|11320.2|818
1641565800000|2022-01-07 14:30:00|11323.9|11323|11319.4|11318.5|11330.6|11329.7|11319.4|11318.5|1095
1641566100000|2022-01-07 14:35:00|11319.5|11318.6|11326.5|11325.6|11327|11326.2|11319.3|11318.6|1063
1641566400000|2022-01-07 14:40:00|11326.6|11325.7|11331.3|11330.4|11331.3|11330.4|11322|11321.3|1029
1641566700000|2022-01-07 14:45:00|11331.4|11330.5|11329.4|11328.8|11334.8|11333.9|11324.5|11323.9|1069
1641567000000|2022-01-07 14:50:00|11329.5|11328.9|11327.4|11326.8|11331.5|11330.9|11324.9|11324.2|1035
1641567300000|2022-01-07 14:55:00|11327.6|11326.7|11330.7|11329.8|11331.4|11330.7|11326.5|11325.8|883
1641567600000|2022-01-07 15:00:00|11330.8|11329.9|11331.8|11331.2|11335.1|11334.5|11329.8|11329.2|891
1641567900000|2022-01-07 15:05:00|11331.9|11331.3|11336.3|11335.7|11336.6|11336|11331|11330.4|761
1641568200000|2022-01-07 15:10:00|11336.5|11335.9|11340.1|11339.5|11341.3|11340.6|11336.1|11335.5|944
1641568500000|2022-01-07 15:15:00|11340.2|11339.6|11345|11344.1|11345|11344.2|11338.1|11337.4|721
1641568800000|2022-01-07 15:20:00|11344.9|11344|11348|11347.4|11349.6|11349|11343.8|11343.2|855
1641569100000|2022-01-07 15:25:00|11348.1|11347.5|11348.4|11347.5|11348.4|11347.8|11344.3|11343.6|884
1641569400000|2022-01-07 15:30:00|11348.5|11347.6|11345.2|11344.6|11348.6|11347.8|11344.5|11343.9|750
1641569700000|2022-01-07 15:35:00|11345.3|11344.7|11339.9|11339|11346.6|11345.9|11339.1|11338.5|760
1641570000000|2022-01-07 15:40:00|11340|11339.4|11338.1|11337.2|11341.6|11340.7|11335.2|11334.6|846
1641570300000|2022-01-07 15:45:00|11338|11337.1|11339.9|11339.3|11343.4|11342.7|11337|11336.4|861
1641570600000|2022-01-07 15:50:00|11340|11339.4|11346.8|11345.9|11346.8|11346|11337.4|11336.8|959
1641570900000|2022-01-07 15:55:00|11346.6|11346|11347.4|11346.8|11348.1|11347.5|11344.6|11343.9|946
1641571200000|2022-01-07 16:00:00|11347.5|11346.9|11350.1|11349.5|11350.4|11349.7|11347|11346.4|886
1641571500000|2022-01-07 16:05:00|11350|11349.4|11349.6|11349|11350.5|11349.8|11347.5|11346.7|704
1641571800000|2022-01-07 16:10:00|11349.4|11348.8|11344.8|11344.2|11349.4|11348.8|11344.1|11343.3|599
1641572100000|2022-01-07 16:15:00|11345|11344.4|11341.2|11340.3|11346.3|11345.4|11340.2|11339.5|701
1641572400000|2022-01-07 16:20:00|11341.1|11340.5|11340.5|11339.9|11344.4|11343.6|11338.8|11338.1|741
1641572700000|2022-01-07 16:25:00|11340.6|11340|11342.9|11342|11343.1|11342.5|11338|11337.2|623
1641573000000|2022-01-07 16:30:00|11342.8|11341.9|11343.9|11343.3|11346.3|11345.5|11340|11339.4|721
1641573300000|2022-01-07 16:35:00|11344|11343.1|11347|11346.1|11347|11346.3|11342.8|11342|549
1641573600000|2022-01-07 16:40:00|11347.1|11346.4|11347.7|11346.8|11351.3|11350.4|11346.7|11345.9|568
1641573900000|2022-01-07 16:45:00|11347.8|11346.9|11348.6|11347.7|11348.9|11348.2|11346.1|11345.4|439
1641574200000|2022-01-07 16:50:00|11348.4|11347.8|11350.2|11349.3|11351.7|11351|11348.2|11347.4|564
1641574500000|2022-01-07 16:55:00|11350.1|11349.5|11356.8|11356.2|11357.6|11356.8|11350.1|11349.2|627
1641574800000|2022-01-07 17:00:00|11356.9|11356.3|11354.2|11353.3|11358.6|11357.9|11353|11352.3|719
1641575100000|2022-01-07 17:05:00|11354.3|11353.4|11350.1|11349.2|11356.6|11355.8|11349.7|11349.1|574
1641575400000|2022-01-07 17:10:00|11350|11349.4|11355.4|11354.8|11356.1|11355.3|11350|11349.3|463
1641575700000|2022-01-07 17:15:00|11355.1|11354.5|11357.3|11356.4|11357.6|11356.9|11354.5|11353.9|444
1641576000000|2022-01-07 17:20:00|11357.2|11356.3|11356.1|11355.2|11358.9|11358.3|11355.8|11355.1|461
1641576300000|2022-01-07 17:25:00|11356.2|11355.3|11357|11356.4|11357.5|11356.8|11355.4|11354.7|369
1641576600000|2022-01-07 17:30:00|11357.1|11356.5|11354.9|11354|11357.3|11356.6|11354|11353.4|326
1641576900000|2022-01-07 17:35:00|11354.8|11353.9|11353.2|11352.3|11355.5|11354.9|11352.4|11351.6|340
1641577200000|2022-01-07 17:40:00|11353|11352.4|11355|11354.4|11355.6|11354.9|11352.9|11352.2|257
1641577500000|2022-01-07 17:45:00|11355.1|11354.5|11354.2|11353.6|11357.3|11356.7|11354.1|11353.5|339
1641577800000|2022-01-07 17:50:00|11354.1|11353.5|11357.8|11356.9|11358.2|11357.4|11354.1|11353.5|360
1641578100000|2022-01-07 17:55:00|11357.6|11357|11357.3|11356.4|11358.1|11357.5|11356.6|11355.8|267
1641578400000|2022-01-07 18:00:00|11357.2|11356.3|11356.3|11355.4|11358.1|11357.4|11355.9|11355.2|474
1641578700000|2022-01-07 18:05:00|11356.4|11355.5|11356.7|11356.1|11357.5|11356.9|11355.4|11354.8|399
1641579000000|2022-01-07 18:10:00|11356.6|11356|11357.4|11356.8|11358.6|11358|11356.6|11356|306
1641579300000|2022-01-07 18:15:00|11357.3|11356.7|11358.7|11358.1|11358.9|11358.3|11356.7|11355.9|226
1641579600000|2022-01-07 18:20:00|11358.8|11358.2|11359.7|11358.8|11360.3|11359.6|11358.2|11357.3|304
1641579900000|2022-01-07 18:25:00|11359.8|11358.9|11357.7|11357.1|11359.9|11359.1|11357.6|11356.9|297
1641580200000|2022-01-07 18:30:00|11357.8|11357.2|11359.6|11359|11359.9|11359.3|11357.6|11356.9|312
1641580500000|2022-01-07 18:35:00|11359.3|11358.7|11361.4|11360.8|11362.5|11361.8|11359.3|11358.6|271
1641580800000|2022-01-07 18:40:00|11361.5|11360.9|11359.5|11358.9|11362.7|11361.8|11359.4|11358.8|288
1641581100000|2022-01-07 18:45:00|11359.6|11359|11361.1|11360.5|11361.4|11360.7|11359|11358.4|275
1641581400000|2022-01-07 18:50:00|11361|11360.4|11360.8|11359.9|11361.2|11360.5|11360|11359.3|238
1641581700000|2022-01-07 18:55:00|11360.6|11360|11357.8|11357.2|11360.8|11360.1|11357.6|11357|243
1641582000000|2022-01-07 19:00:00|11357.6|11357|11357.7|11357.1|11359.4|11358.6|11357.1|11356.4|315
1641582300000|2022-01-07 19:05:00|11357.6|11357|11359.3|11358.7|11359.9|11359.2|11357|11356.4|230
1641582600000|2022-01-07 19:10:00|11358.8|11358.2|11361.1|11360.5|11361.3|11360.6|11358.8|11358.2|168
1641582900000|2022-01-07 19:15:00|11361.2|11360.6|11359.3|11358.7|11361.3|11360.6|11359.2|11358.6|177
1641583200000|2022-01-07 19:20:00|11359.2|11358.6|11361.2|11360.6|11361.9|11361.2|11359.2|11358.6|258
1641583500000|2022-01-07 19:25:00|11361.3|11360.7|11362.9|11362.3|11363.4|11362.7|11361|11360.4|186
1641583800000|2022-01-07 19:30:00|11363.1|11362.5|11364.9|11364.3|11365.2|11364.6|11363|11362.4|243
1641584100000|2022-01-07 19:35:00|11364.8|11364.2|11363.3|11362.7|11365|11364.3|11363.3|11362.6|201
1641584400000|2022-01-07 19:40:00|11363.4|11362.8|11363.4|11362.5|11363.6|11362.8|11362.5|11361.9|220
1641584700000|2022-01-07 19:45:00|11363.3|11362.4|11362.2|11361.6|11363.3|11362.7|11361.4|11360.6|255
1641585000000|2022-01-07 19:50:00|11362.5|11361.9|11362.1|11361.5|11363|11362.3|11361.1|11360.5|252
1641585300000|2022-01-07 19:55:00|11362.2|11361.6|11363.4|11362.5|11364|11363.2|11362|11361.4|365
1641585600000|2022-01-07 20:00:00|11363.3|11362.4|11364|11363.4|11364.4|11363.7|11362.7|11361.9|363
1641585900000|2022-01-07 20:05:00|11364.1|11363.5|11360.6|11360|11364.6|11363.9|11360.6|11360|214
1641586200000|2022-01-07 20:10:00|11360.5|11359.9|11360.3|11359.7|11361.2|11360.5|11358.7|11358.1|236
1641586500000|2022-01-07 20:15:00|11360.4|11359.5|11361.9|11361|11362|11361.1|11359.4|11358.6|261
1641586800000|2022-01-07 20:20:00|11361.7|11360.8|11362.3|11361.4|11363|11362.2|11361.2|11360.4|242
1641587100000|2022-01-07 20:25:00|11362.2|11361.6|11362.2|11361.3|11362.6|11361.8|11361.4|11360.8|196
1641587400000|2022-01-07 20:30:00|11361.9|11361|11359.9|11359.3|11361.9|11361|11359.4|11358.7|305
1641587700000|2022-01-07 20:35:00|11359.8|11359.2|11358.4|11357.8|11360.3|11359.6|11358.4|11357.8|214
1641588000000|2022-01-07 20:40:00|11358.5|11357.9|11359.8|11359.2|11360|11359.2|11357.6|11356.9|243
1641588300000|2022-01-07 20:45:00|11359.9|11359|11358.8|11357.9|11359.9|11359.2|11358.1|11357.4|154
1641588600000|2022-01-07 20:50:00|11358.7|11358.2|11359.8|11358.9|11361.3|11360.5|11358.1|11357.4|292
1641588900000|2022-01-07 20:55:00|11359.6|11359|11361.8|11360.9|11361.8|11360.9|11358.3|11357.6|405
1641589200000|2022-01-07 21:00:00|11361.6|11360.7|11359.6|11358.7|11361.6|11360.7|11359.1|11358.4|240
1641589500000|2022-01-07 21:05:00|11359.5|11358.6|11359.8|11359.2|11360.5|11359.7|11359.1|11358.2|114
1641589800000|2022-01-07 21:10:00|11359.7|11359.1|11359.2|11358.3|11360.1|11359.3|11359.2|11358.3|145
1641590100000|2022-01-07 21:15:00|11359.3|11358.4|11360.4|11359.5|11360.6|11359.7|11359.3|11358.4|123
1641590400000|2022-01-07 21:20:00|11360.3|11359.4|11359.3|11358.4|11360.4|11359.5|11359.1|11358.3|103
1641590700000|2022-01-07 21:25:00|11359.2|11358.3|11360.5|11359.6|11360.8|11359.9|11359.1|11358.2|144
1641591000000|2022-01-07 21:30:00|11360.6|11359.7|11360|11359.1|11361|11360|11359.9|11359|129
1641591300000|2022-01-07 21:35:00|11360.1|11359.2|11360.9|11360|11361.7|11360.8|11359.8|11358.9|161
1641591600000|2022-01-07 21:40:00|11361|11360.1|11360.9|11360|11362|11361.1|11360.7|11359.8|186
1641591900000|2022-01-07 21:45:00|11361|11360.1|11362.4|11361.5|11362.7|11361.8|11360|11359.1|319
1641592200000|2022-01-07 21:50:00|11362.5|11361.6|11360.5|11359.6|11362.5|11361.6|11359.3|11358.4|284
1641592500000|2022-01-07 21:55:00|11360.4|11359.5|11362|11361.1|11364.7|11361.7|11360.1|11359.1|247
1641762000000|2022-01-09 21:00:00|11358.2|11347.9|11356.8|11349.2|11358.7|11350.9|11356.4|11347.4|25
1641762300000|2022-01-09 21:05:00|11355.4|11349.4|11356.6|11349.4|11358.6|11351.5|11352.9|11347.4|25
1641762600000|2022-01-09 21:10:00|11356.3|11349.7|11356.3|11349.7|11356.6|11349.7|11355.7|11349.2|6
1641762900000|2022-01-09 21:15:00|11355.6|11349.1|11356.6|11349.4|11358.4|11350.9|11355.6|11347.4|31
1641763200000|2022-01-09 21:20:00|11357|11349|11358.1|11350.3|11358.1|11350.3|11356.6|11349|7
1641763500000|2022-01-09 21:25:00|11357|11349|11356.6|11349.4|11357|11349.7|11356.3|11349|8
1641763800000|2022-01-09 21:30:00|11356.3|11349.7|11356.8|11349.2|11357|11349.7|11356.3|11349|20
1641764100000|2022-01-09 21:35:00|11356.3|11349.7|11356.8|11349.3|11357.1|11349.7|11356.3|11349.2|13
1641764400000|2022-01-09 21:40:00|11356.6|11349.4|11356.6|11349.4|11357|11349.7|11356.3|11349|7
1641764700000|2022-01-09 21:45:00|11356.3|11349.7|11356.6|11349.4|11359.2|11350.2|11355.7|11346.2|42
1641765000000|2022-01-09 21:50:00|11356.8|11349.2|11363.2|11350.2|11363.2|11350.2|11356.4|11346.1|28
1641765300000|2022-01-09 21:55:00|11363.1|11350.1|11358.1|11350.9|11363.2|11351.5|11356.2|11348.6|36
1641765600000|2022-01-09 22:00:00|11358.6|11350.6|11362.5|11355.5|11363.5|11355.6|11357.6|11350.3|60
1641765900000|2022-01-09 22:05:00|11362.2|11355.2|11361.8|11358.5|11365.8|11361.3|11355.7|11350.2|281
1641766200000|2022-01-09 22:10:00|11358.3|11355|11360|11355.2|11363.4|11356.5|11357.2|11353.7|85
1641766500000|2022-01-09 22:15:00|11359.2|11355.5|11362.4|11355.4|11362.8|11355.8|11358.6|11353.7|92
1641766800000|2022-01-09 22:20:00|11362.3|11355.3|11362.4|11355.4|11362.7|11355.7|11360.3|11353.5|79
1641767100000|2022-01-09 22:25:00|11361|11354.4|11358.6|11355.2|11362.7|11356.4|11357.3|11353.4|136
1641767400000|2022-01-09 22:30:00|11358.8|11355.4|11357.3|11356.4|11362.7|11357|11356.5|11353.9|673
1641767700000|2022-01-09 22:35:00|11357.2|11356.3|11358|11357.1|11360.9|11357.5|11357.2|11355|548
1641768000000|2022-01-09 22:40:00|11357.8|11356.9|11358.1|11357.2|11360.3|11357.5|11357.3|11354.2|646
1641768300000|2022-01-09 22:45:00|11358.2|11357.3|11358.8|11357.9|11360.7|11358|11358.1|11355|291
1641768600000|2022-01-09 22:50:00|11358.7|11357.8|11358.6|11357.7|11360.8|11358.1|11358.1|11356.1|493
1641768900000|2022-01-09 22:55:00|11358.8|11357.9|11361.4|11354.4|11363.7|11358.3|11358.5|11353.3|435
1641769200000|2022-01-09 23:00:00|11361.9|11354.9|11360|11358.3|11363.7|11359.2|11359.7|11354.4|825
1641769500000|2022-01-09 23:05:00|11360.1|11358.2|11358.5|11357.3|11360.3|11358.3|11357.9|11355.8|517
1641769800000|2022-01-09 23:10:00|11358.6|11357.4|11352.9|11352|11358.7|11357.4|11352.7|11351.8|665
1641770100000|2022-01-09 23:15:00|11352.8|11351.9|11353.9|11353|11354|11353.2|11351.2|11350.3|256
1641770400000|2022-01-09 23:20:00|11353.8|11352.9|11352.3|11351.4|11353.9|11353.2|11351.6|11350.7|220
1641770700000|2022-01-09 23:25:00|11352.4|11351.5|11351.6|11350.7|11352.4|11351.5|11350.1|11349.2|178
1641771000000|2022-01-09 23:30:00|11351.5|11350.6|11354.6|11353.7|11354.8|11353.8|11351.5|11350.6|169
1641771300000|2022-01-09 23:35:00|11354.7|11353.8|11355|11354.1|11355.7|11354.8|11354.4|11353.5|195
1641771600000|2022-01-09 23:40:00|11354.9|11354|11354.7|11353.8|11355.2|11354.3|11353.2|11352.3|202
1641771900000|2022-01-09 23:45:00|11354.8|11353.9|11355.4|11354.5|11355.5|11354.6|11354|11353.1|249
1641772200000|2022-01-09 23:50:00|11355.3|11354.4|11352.3|11351.4|11356.3|11355.4|11352.2|11351.3|283
1641772500000|2022-01-09 23:55:00|11352.4|11351.5|11354.1|11353.2|11354.5|11353.7|11352.4|11351.5|209
1641772800000|2022-01-10 00:00:00|11354|11353.1|11353.3|11352.4|11354.4|11353.7|11352|11351.1|235
1641773100000|2022-01-10 00:05:00|11353.4|11352.5|11352.8|11351.9|11354.7|11353.8|11352.6|11351.8|180
1641773400000|2022-01-10 00:10:00|11352.9|11352|11352.9|11352|11353.4|11352.5|11352.1|11351.4|134
1641773700000|2022-01-10 00:15:00|11352.8|11351.9|11354.2|11353.3|11355.3|11354.5|11352.4|11351.7|199
1641774000000|2022-01-10 00:20:00|11354.3|11353.4|11354.1|11353.2|11354.4|11353.6|11353.6|11352.8|115
1641774300000|2022-01-10 00:25:00|11354|11353.1|11353.7|11352.8|11354.8|11353.9|11353.6|11352.7|145
1641774600000|2022-01-10 00:30:00|11353.8|11352.9|11356.3|11355.4|11356.3|11355.4|11353.5|11352.8|226
1641774900000|2022-01-10 00:35:00|11356.2|11355.3|11357.5|11356.6|11357.5|11356.8|11355.3|11354.4|208
1641775200000|2022-01-10 00:40:00|11357.6|11356.7|11358|11357.4|11358.6|11357.8|11357.2|11356.3|166
1641775500000|2022-01-10 00:45:00|11358.1|11357.2|11355.5|11354.9|11358.2|11357.5|11355.5|11354.8|147
1641775800000|2022-01-10 00:50:00|11355.6|11355|11356.3|11355.4|11357.7|11356.9|11355.5|11354.9|141
1641776100000|2022-01-10 00:55:00|11356.2|11355.3|11355.4|11354.8|11357.8|11356.9|11355.2|11354.6|218
1641776400000|2022-01-10 01:00:00|11355.5|11354.9|11355.5|11354.9|11356.4|11355.7|11355.3|11354.6|200
1641776700000|2022-01-10 01:05:00|11355.6|11355|11355.6|11355|11356.5|11355.8|11355.2|11354.6|164
1641777000000|2022-01-10 01:10:00|11355.5|11354.9|11356.2|11355.3|11356.5|11355.7|11355.1|11354.5|134
1641777300000|2022-01-10 01:15:00|11356.1|11355.2|11356.4|11355.8|11356.7|11356|11355.5|11354.8|161
1641777600000|2022-01-10 01:20:00|11356.5|11355.9|11356.3|11355.7|11356.8|11356.2|11355.4|11354.7|177
1641777900000|2022-01-10 01:25:00|11356.2|11355.6|11356|11355.4|11356.6|11355.9|11355.2|11354.6|173
1641778200000|2022-01-10 01:30:00|11355.9|11355.3|11356.1|11355.5|11356.4|11355.6|11355.2|11354.4|225
1641778500000|2022-01-10 01:35:00|11356|11355.4|11355.7|11355.1|11356.9|11356.3|11355.5|11354.8|263
1641778800000|2022-01-10 01:40:00|11355.6|11355|11354.7|11353.8|11356.1|11355.4|11354.6|11353.8|246
1641779100000|2022-01-10 01:45:00|11354.6|11353.7|11352.9|11352|11355.1|11354.3|11352.4|11351.6|260
1641779400000|2022-01-10 01:50:00|11352.8|11351.9|11350.6|11350|11353|11352.2|11350.5|11349.8|318
1641779700000|2022-01-10 01:55:00|11350.8|11349.9|11350.6|11350|11351.1|11350.2|11350.2|11349.5|229
1641780000000|2022-01-10 02:00:00|11350.8|11349.9|11352.1|11351.5|11352.3|11351.6|11350.6|11349.8|201
1641780300000|2022-01-10 02:05:00|11352.3|11351.4|11352.2|11351.3|11352.4|11351.7|11351.6|11350.9|116
1641780600000|2022-01-10 02:10:00|11352.3|11351.4|11349.1|11348.2|11352.3|11351.4|11348.6|11347.8|195
1641780900000|2022-01-10 02:15:00|11349.2|11348.3|11347.1|11346.5|11349.6|11348.9|11347.1|11346.4|207
1641781200000|2022-01-10 02:20:00|11347.2|11346.6|11346.4|11345.8|11347.6|11347|11345.2|11344.6|261
1641781500000|2022-01-10 02:25:00|11346.3|11345.7|11347.2|11346.3|11347.8|11347.1|11346.2|11345.3|207
1641781800000|2022-01-10 02:30:00|11347|11346.1|11345.7|11345.1|11347.8|11346.9|11345.2|11344.5|193
1641782100000|2022-01-10 02:35:00|11345.6|11345|11346.2|11345.6|11346.3|11345.7|11345|11344.3|122
1641782400000|2022-01-10 02:40:00|11346.3|11345.7|11346.6|11346|11347.3|11346.6|11346.1|11345.4|174
1641782700000|2022-01-10 02:45:00|11346.5|11345.9|11345.2|11344.6|11346.8|11346.1|11345|11344.4|133
1641783000000|2022-01-10 02:50:00|11345.1|11344.5|11341.9|11341|11345.3|11344.7|11341.7|11340.9|286
1641783300000|2022-01-10 02:55:00|11342|11341.1|11340|11339.1|11342.1|11341.2|11339.5|11338.7|474
1641783600000|2022-01-10 03:00:00|11340.1|11339.2|11339.1|11338.2|11340.1|11339.4|11338.4|11337.5|341
1641783900000|2022-01-10 03:05:00|11339|11338.1|11338.3|11337.4|11339.4|11338.6|11337.9|11337|233
1641784200000|2022-01-10 03:10:00|11338.1|11337.2|11338.6|11338|11339|11338.3|11338|11337.2|126
1641784500000|2022-01-10 03:15:00|11338.5|11337.9|11338|11337.1|11338.7|11338.1|11337.4|11336.6|111
1641784800000|2022-01-10 03:20:00|11337.9|11337|11337.5|11336.9|11338.1|11337.5|11337.4|11336.8|85
1641785100000|2022-01-10 03:25:00|11337.6|11337|11337.5|11336.9|11338.1|11337.3|11337.3|11336.7|116
1641785400000|2022-01-10 03:30:00|11337.6|11337|11336.5|11335.9|11338.4|11337.8|11336.5|11335.9|211
1641785700000|2022-01-10 03:35:00|11336.4|11335.8|11335.7|11334.8|11336.8|11336|11334.2|11333.4|280
1641786000000|2022-01-10 03:40:00|11335.8|11334.9|11336|11335.4|11336.8|11336|11335.6|11334.8|211
1641786300000|2022-01-10 03:45:00|11335.9|11335.3|11335.8|11335.2|11336.8|11336|11335.2|11334.5|151
1641786600000|2022-01-10 03:50:00|11335.7|11335.1|11336.5|11335.9|11336.8|11336|11335.6|11334.8|184
1641786900000|2022-01-10 03:55:00|11336.7|11335.8|11337.9|11337.3|11338.7|11338|11335.9|11335.3|231
1641787200000|2022-01-10 04:00:00|11338|11337.1|11338.7|11337.8|11338.8|11338|11337.4|11336.7|138
1641787500000|2022-01-10 04:05:00|11339|11338.1|11339.7|11339.1|11341.3|11340.5|11338.6|11337.9|258
1641787800000|2022-01-10 04:10:00|11339.6|11339|11338.7|11337.8|11339.9|11339.2|11338.4|11337.6|115
1641788100000|2022-01-10 04:15:00|11338.5|11337.9|11337.5|11336.9|11338.7|11338|11336.9|11336|150
1641788400000|2022-01-10 04:20:00|11337.4|11336.8|11337.1|11336.2|11338.8|11338|11336.4|11335.7|156
1641788700000|2022-01-10 04:25:00|11337.2|11336.3|11336.1|11335.5|11337.2|11336.4|11335.8|11335.1|93
1641789000000|2022-01-10 04:30:00|11336|11335.4|11337|11336.4|11337.6|11336.8|11335.9|11335.2|116
1641789300000|2022-01-10 04:35:00|11337.1|11336.5|11337.5|11336.9|11338.1|11337.3|11337|11336.3|104
1641789600000|2022-01-10 04:40:00|11337.6|11337|11337.4|11336.8|11337.6|11337|11336.8|11336.1|92
1641789900000|2022-01-10 04:45:00|11337.3|11336.7|11336.7|11336.1|11337.5|11336.8|11336.6|11336|146
1641790200000|2022-01-10 04:50:00|11336.6|11336|11334.2|11333.6|11336.6|11336|11334.1|11333.5|195
1641790500000|2022-01-10 04:55:00|11334.3|11333.7|11334.8|11333.9|11334.9|11334|11333.7|11332.9|117
1641790800000|2022-01-10 05:00:00|11334.9|11334|11334.6|11334|11334.9|11334.1|11333.7|11333|129
1641791100000|2022-01-10 05:05:00|11334.5|11333.9|11335.3|11334.4|11335.4|11334.6|11334.4|11333.8|77
1641791400000|2022-01-10 05:10:00|11335.2|11334.3|11334.6|11334|11335.3|11334.6|11334.5|11333.8|104
1641791700000|2022-01-10 05:15:00|11334.7|11334.1|11335.2|11334.6|11335.9|11335.1|11334.6|11333.9|86
1641792000000|2022-01-10 05:20:00|11335.1|11334.5|11334.7|11334.1|11335.4|11334.6|11334.4|11333.8|111
1641792300000|2022-01-10 05:25:00|11334.6|11334|11334.5|11333.9|11335.8|11334.9|11334.3|11333.6|128
1641792600000|2022-01-10 05:30:00|11334.6|11334|11333.5|11332.9|11334.6|11334|11333|11332.2|156
1641792900000|2022-01-10 05:35:00|11333.3|11332.7|11333.2|11332.6|11334.1|11333.4|11333|11332.3|139
1641793200000|2022-01-10 05:40:00|11333.3|11332.7|11333.9|11333|11333.9|11333.1|11333.1|11332.4|79
1641793500000|2022-01-10 05:45:00|11334|11333.1|11332.9|11332|11334|11333.2|11332.3|11331.7|116
1641793800000|2022-01-10 05:50:00|11332.8|11332.2|11335.3|11334.4|11336|11335.1|11332.8|11332.2|146
1641794100000|2022-01-10 05:55:00|11335.1|11334.5|11335.4|11334.5|11335.7|11334.8|11333.6|11333|184
1641794400000|2022-01-10 06:00:00|11335.6|11334.7|11334.2|11333.3|11335.8|11335.1|11333.7|11333.1|187
1641794700000|2022-01-10 06:05:00|11334.3|11333.4|11330.9|11330|11334.3|11333.5|11330.2|11329.4|237
1641795000000|2022-01-10 06:10:00|11330.8|11329.9|11331.3|11330.7|11332.6|11331.9|11330.6|11329.7|183
1641795300000|2022-01-10 06:15:00|11331.4|11330.4|11331.3|11330.4|11332.3|11331.4|11331|11330.3|111
1641795600000|2022-01-10 06:20:00|11331.4|11330.5|11329.3|11328.4|11331.4|11330.7|11329|11328.3|227
1641795900000|2022-01-10 06:25:00|11329.4|11328.5|11329.2|11328.3|11329.4|11328.5|11326.8|11326|169
1641796200000|2022-01-10 06:30:00|11329.3|11328.4|11329.8|11328.9|11330.1|11329.2|11328.9|11328.1|201
1641796500000|2022-01-10 06:35:00|11329.9|11329|11330.3|11329.4|11331.1|11330.2|11329.2|11328.5|152
1641796800000|2022-01-10 06:40:00|11330.5|11329.6|11329.2|11328.3|11330.5|11329.6|11328.5|11327.6|198
1641797100000|2022-01-10 06:45:00|11329.1|11328.2|11329.8|11328.9|11330.8|11330|11329.1|11328.2|157
1641797400000|2022-01-10 06:50:00|11329.9|11329|11332.1|11331.5|11332.8|11331.9|11329.5|11328.9|203
1641797700000|2022-01-10 06:55:00|11332|11331.4|11334|11333.1|11334.4|11333.7|11332|11331.3|211
1641798000000|2022-01-10 07:00:00|11333.9|11333|11332.3|11331.7|11334.8|11334.1|11331.7|11330.9|497
1641798300000|2022-01-10 07:05:00|11332.4|11331.8|11334.3|11333.4|11335.4|11334.7|11331.5|11330.8|373
1641798600000|2022-01-10 07:10:00|11334.4|11333.5|11333.7|11333.1|11335.4|11334.8|11333.3|11332.6|329
1641798900000|2022-01-10 07:15:00|11333.6|11333|11334|11333.4|11336.8|11336|11333|11332.3|392
1641799200000|2022-01-10 07:20:00|11334.1|11333.5|11331.1|11330.5|11334.6|11333.8|11330.9|11330.3|437
1641799500000|2022-01-10 07:25:00|11331.2|11330.3|11333.9|11333|11334.1|11333.2|11329|11328.3|430
1641799800000|2022-01-10 07:30:00|11333.8|11332.9|11332.7|11331.8|11334.5|11333.9|11331.4|11330.6|443
1641800100000|2022-01-10 07:35:00|11332.8|11331.9|11333.1|11332.2|11334.7|11333.8|11331.8|11331.1|396
1641800400000|2022-01-10 07:40:00|11333.2|11332.3|11334.1|11333.2|11336.5|11335.6|11332.6|11331.8|517
1641800700000|2022-01-10 07:45:00|11334|11333.4|11333.5|11332.9|11336.6|11335.9|11332.7|11332|401
1641801000000|2022-01-10 07:50:00|11333.4|11332.8|11333.2|11332.6|11334.4|11333.8|11331.4|11330.8|472
1641801300000|2022-01-10 07:55:00|11333.1|11332.2|11329.6|11328.7|11334.2|11333.5|11327.5|11326.7|582
1641801600000|2022-01-10 08:00:00|11329.7|11328.8|11328.7|11327.8|11331.6|11330.7|11326.6|11325.8|651
1641801900000|2022-01-10 08:05:00|11328.4|11327.6|11324.3|11323.4|11330.2|11329.3|11322.9|11322|652
1641802200000|2022-01-10 08:10:00|11324.2|11323.3|11324.3|11323.4|11326.1|11325.2|11321.1|11320.3|707
1641802500000|2022-01-10 08:15:00|11324.2|11323.3|11326.3|11325.4|11326.5|11325.7|11321.2|11320.5|748
1641802800000|2022-01-10 08:20:00|11326.1|11325.5|11326.7|11325.8|11328.8|11328.1|11325.1|11324.3|732
1641803100000|2022-01-10 08:25:00|11326.8|11325.9|11326.5|11325.6|11329.3|11328.4|11324.8|11323.9|682
1641803400000|2022-01-10 08:30:00|11326.3|11325.4|11331.7|11330.8|11333.1|11332.4|11324.8|11323.9|729
1641803700000|2022-01-10 08:35:00|11331.8|11331.1|11323.9|11323.3|11332.2|11331.5|11323.4|11322.6|796
1641804000000|2022-01-10 08:40:00|11323.8|11323.2|11327.5|11326.6|11328.7|11327.9|11322|11321.3|701
1641804300000|2022-01-10 08:45:00|11327.6|11326.7|11329.2|11328.3|11329.6|11328.8|11325|11324.3|578
1641804600000|2022-01-10 08:50:00|11329.3|11328.4|11330.5|11329.9|11331.2|11330.5|11326.4|11325.6|690
1641804900000|2022-01-10 08:55:00|11330.7|11330.1|11336.1|11335.2|11336.5|11335.9|11330.1|11329.5|808
1641805200000|2022-01-10 09:00:00|11336|11335.1|11336.7|11335.8|11337.2|11336.5|11333.5|11332.7|645
1641805500000|2022-01-10 09:05:00|11336.3|11335.7|11337.7|11336.8|11339.9|11339.2|11335.8|11335.2|579
1641805800000|2022-01-10 09:10:00|11337.8|11336.9|11339.4|11338.5|11341.6|11341|11336.5|11335.6|529
1641806100000|2022-01-10 09:15:00|11338.9|11338.3|11343.6|11343|11345.2|11344.4|11338.9|11338.2|565
1641806400000|2022-01-10 09:20:00|11343.8|11342.9|11337.6|11337|11343.9|11343|11336.9|11336.1|590
1641806700000|2022-01-10 09:25:00|11337.8|11336.9|11336|11335.1|11338.6|11338|11334.4|11333.8|533
1641807000000|2022-01-10 09:30:00|11335.9|11335|11335.2|11334.6|11336.3|11335.5|11333.6|11332.8|564
1641807300000|2022-01-10 09:35:00|11335.4|11334.5|11335|11334.1|11336.7|11336|11333.7|11333.1|475
1641807600000|2022-01-10 09:40:00|11335.1|11334.2|11330.6|11330|11335.3|11334.5|11330.1|11329.4|520
1641807900000|2022-01-10 09:45:00|11330.8|11330.2|11328.4|11327.8|11330.9|11330.3|11327.6|11327|556
1641808200000|2022-01-10 09:50:00|11328.6|11327.7|11328|11327.4|11329.7|11329|11326.5|11325.8|544
1641808500000|2022-01-10 09:55:00|11328.2|11327.3|11327|11326.1|11329.3|11328.4|11326.1|11325.2|538
1641808800000|2022-01-10 10:00:00|11326.9|11326|11323.5|11322.6|11327.1|11326.2|11323.4|11322.6|580
1641809100000|2022-01-10 10:05:00|11323.6|11322.7|11327.2|11326.3|11328.1|11327.5|11323|11322.2|622
1641809400000|2022-01-10 10:10:00|11327.3|11326.4|11330.8|11329.9|11331.4|11330.6|11326.5|11325.7|651
1641809700000|2022-01-10 10:15:00|11330.7|11329.8|11333.3|11332.4|11334.8|11334|11330.6|11329.7|524
1641810000000|2022-01-10 10:20:00|11333.2|11332.3|11331.5|11330.6|11334.6|11334|11331.4|11330.5|408
1641810300000|2022-01-10 10:25:00|11330.9|11330.3|11331.7|11330.8|11333.1|11332.5|11330.5|11329.6|386
1641810600000|2022-01-10 10:30:00|11331.5|11330.9|11328|11327.1|11332.1|11331.4|11326.8|11326|511
1641810900000|2022-01-10 10:35:00|11328.1|11327.2|11325.2|11324.3|11328.3|11327.6|11323.8|11323.2|572
1641811200000|2022-01-10 10:40:00|11325.1|11324.2|11328.1|11327.5|11328.8|11327.9|11324.5|11323.7|506
1641811500000|2022-01-10 10:45:00|11328.2|11327.6|11326.9|11326|11329|11328.2|11326|11325.3|396
1641811800000|2022-01-10 10:50:00|11327|11326.1|11328.4|11327.8|11329.6|11328.9|11326.7|11325.9|465
1641812100000|2022-01-10 10:55:00|11328.6|11327.7|11330.1|11329.2|11330.3|11329.6|11327.5|11326.9|434
1641812400000|2022-01-10 11:00:00|11330.2|11329.3|11326.3|11325.7|11331|11330.3|11325.7|11324.9|530
1641812700000|2022-01-10 11:05:00|11326.2|11325.6|11323.4|11322.5|11326.8|11326.1|11322.7|11322.1|472
1641813000000|2022-01-10 11:10:00|11323.3|11322.7|11328|11327.4|11328.6|11327.8|11323.2|11322.4|570
1641813300000|2022-01-10 11:15:00|11328.1|11327.1|11333.6|11333|11334.4|11333.6|11327.3|11326.6|624
1641813600000|2022-01-10 11:20:00|11333.8|11332.9|11334.6|11333.7|11336.8|11335.9|11332.8|11332|581
1641813900000|2022-01-10 11:25:00|11334.4|11333.5|11334|11333.1|11336.2|11335.3|11333.3|11332.6|638
1641814200000|2022-01-10 11:30:00|11333.9|11333|11331.4|11330.8|11334|11333.1|11329.4|11328.7|572
1641814500000|2022-01-10 11:35:00|11331.5|11330.9|11328.5|11327.6|11332.3|11331.7|11327.5|11326.6|533
1641814800000|2022-01-10 11:40:00|11328.6|11327.7|11328.9|11328.3|11329.6|11329|11327|11326.2|505
1641815100000|2022-01-10 11:45:00|11328.8|11328.2|11327|11326.4|11329.5|11328.7|11326.3|11325.7|411
1641815400000|2022-01-10 11:50:00|11327.1|11326.5|11324.9|11324|11328.6|11327.9|11324.8|11324|427
1641815700000|2022-01-10 11:55:00|11325|11324.1|11325.7|11325.1|11328.1|11327.3|11323|11322.1|641
1641816000000|2022-01-10 12:00:00|11325.8|11325.2|11328.7|11327.8|11328.9|11328|11324.8|11324.1|430
1641816300000|2022-01-10 12:05:00|11328.4|11327.9|11327.1|11326.5|11330|11329.1|11325.4|11324.6|415
1641816600000|2022-01-10 12:10:00|11327.2|11326.6|11325.5|11324.6|11327.2|11326.6|11322|11321.4|638
1641816900000|2022-01-10 12:15:00|11325.4|11324.5|11323.8|11323.2|11325.5|11324.6|11320.9|11320.1|628
1641817200000|2022-01-10 12:20:00|11323.7|11323.1|11325.9|11325|11326.7|11326|11323.7|11323|473
1641817500000|2022-01-10 12:25:00|11325.7|11325.1|11323.5|11322.9|11326.4|11325.7|11321.2|11320.4|512
1641817800000|2022-01-10 12:30:00|11323.6|11323|11320.1|11319.2|11323.7|11323.1|11317.4|11316.6|628
1641818100000|2022-01-10 12:35:00|11319.8|11319|11320.6|11319.7|11321.4|11320.8|11317.8|11317.1|516
1641818400000|2022-01-10 12:40:00|11320.5|11319.6|11314.9|11314.3|11321.7|11320.9|11314.2|11313.6|612
1641818700000|2022-01-10 12:45:00|11315|11314.4|11315|11314.4|11316.9|11316.2|11313.8|11313|613
1641819000000|2022-01-10 12:50:00|11314.9|11314.3|11315.9|11315|11318.2|11317.5|11314.7|11313.9|517
1641819300000|2022-01-10 12:55:00|11315.8|11314.9|11316.4|11315.8|11318|11317.3|11312.2|11311.4|910
1641819600000|2022-01-10 13:00:00|11316.5|11315.9|11315.4|11314.8|11317.4|11316.7|11313.2|11312.3|778
1641819900000|2022-01-10 13:05:00|11315.6|11315|11316.8|11316.2|11318|11317.1|11314.5|11313.8|720
1641820200000|2022-01-10 13:10:00|11316.9|11316.3|11317.7|11316.8|11318.4|11317.6|11315.5|11314.8|574
1641820500000|2022-01-10 13:15:00|11317.8|11316.9|11323.4|11322.8|11324.4|11323.8|11317.4|11316.8|686
1641820800000|2022-01-10 13:20:00|11323.5|11322.9|11319.4|11318.5|11324.7|11324.1|11317.7|11317.1|571
1641821100000|2022-01-10 13:25:00|11319.5|11318.6|11314.7|11314.1|11322|11321.3|11313.8|11313.1|619
1641821400000|2022-01-10 13:30:00|11315.3|11314.4|11315.3|11314.4|11318.5|11317.8|11312|11311.1|660
1641821700000|2022-01-10 13:35:00|11315.2|11314.3|11316.7|11315.8|11317.9|11317.3|11314.1|11313.3|577
1641822000000|2022-01-10 13:40:00|11316.6|11316|11301|11300.1|11316.8|11316|11300.4|11299.5|1147
1641822300000|2022-01-10 13:45:00|11300.9|11300|11303|11302.1|11306.1|11305.3|11300.4|11299.6|812
1641822600000|2022-01-10 13:50:00|11302.9|11302|11296.7|11295.8|11303.1|11302.2|11295.3|11294.7|892
1641822900000|2022-01-10 13:55:00|11296.8|11295.9|11297.7|11296.8|11299.7|11299|11295.5|11294.7|750
1641823200000|2022-01-10 14:00:00|11297.6|11296.7|11296.2|11295.3|11298.3|11297.4|11292.7|11292|712
1641823500000|2022-01-10 14:05:00|11296|11295.1|11293.6|11292.7|11298.4|11297.8|11293.2|11292.5|733
1641823800000|2022-01-10 14:10:00|11293.4|11292.5|11291.6|11290.7|11297|11296.4|11290.2|11289.6|717
1641824100000|2022-01-10 14:15:00|11291.5|11290.6|11288.6|11288|11292.7|11291.8|11285.2|11284.6|1024
1641824400000|2022-01-10 14:20:00|11288.8|11287.9|11290.3|11289.4|11292.8|11292.1|11288|11287.4|736
1641824700000|2022-01-10 14:25:00|11290.5|11289.6|11291.8|11290.9|11293.9|11293|11288.4|11287.7|598
1641825000000|2022-01-10 14:30:00|11291.2|11290.6|11295.5|11294.9|11296|11295.2|11290|11289.1|737
1641825300000|2022-01-10 14:35:00|11295.3|11294.7|11297.1|11296.2|11298.1|11297.4|11293.8|11293.2|694
1641825600000|2022-01-10 14:40:00|11296.9|11296.3|11292.7|11291.8|11298.2|11297.6|11291|11290.2|826
1641825900000|2022-01-10 14:45:00|11292.5|11291.9|11294.1|11293.5|11295.3|11294.6|11291.1|11290.5|738
1641826200000|2022-01-10 14:50:00|11294.2|11293.6|11289.9|11289.3|11297.2|11296.5|11289.8|11289.1|803
1641826500000|2022-01-10 14:55:00|11290|11289.4|11297.8|11296.9|11297.8|11297|11289.1|11288.3|863
1641826800000|2022-01-10 15:00:00|11297.6|11296.7|11298.1|11297.5|11301.4|11300.5|11293.1|11292.5|930
1641827100000|2022-01-10 15:05:00|11298.3|11297.4|11302.5|11301.9|11305.4|11304.6|11297.7|11297.1|805
1641827400000|2022-01-10 15:10:00|11302.6|11301.7|11302|11301.1|11303.9|11303.1|11300.2|11299.6|799
1641827700000|2022-01-10 15:15:00|11302.1|11301.2|11304.5|11303.6|11306.8|11306|11301.8|11301.1|735
1641828000000|2022-01-10 15:20:00|11304.3|11303.7|11307.8|11307.2|11309.2|11308.3|11303|11302.2|751
1641828300000|2022-01-10 15:25:00|11307.9|11307.3|11304.4|11303.8|11309.9|11309.3|11303.7|11303|708
1641828600000|2022-01-10 15:30:00|11304.6|11303.7|11313.6|11313|11314.3|11313.4|11303.8|11303.2|842
1641828900000|2022-01-10 15:35:00|11313.5|11312.9|11318.1|11317.2|11318.4|11317.8|11312.9|11312.1|808
1641829200000|2022-01-10 15:40:00|11317.8|11317.4|11323.2|11322.3|11323.6|11322.7|11313.6|11312.8|929
1641829500000|2022-01-10 15:45:00|11323.3|11322.4|11322.7|11321.8|11324.2|11323.6|11320.3|11319.6|720
1641829800000|2022-01-10 15:50:00|11322.9|11322|11321.5|11320.9|11327.8|11326.9|11319.7|11318.8|840
1641830100000|2022-01-10 15:55:00|11321.4|11320.8|11319|11318.4|11323.7|11322.9|11318.2|11317.6|910
1641830400000|2022-01-10 16:00:00|11319.1|11318.2|11319.3|11318.4|11323.2|11322.4|11318.1|11317.4|891
1641830700000|2022-01-10 16:05:00|11319.2|11318.3|11320|11319.1|11320.1|11319.3|11316.4|11315.7|649
1641831000000|2022-01-10 16:10:00|11320.2|11319.3|11321.9|11321|11323.5|11322.9|11320|11319.2|723
1641831300000|2022-01-10 16:15:00|11321.8|11320.9|11328.2|11327.6|11329.1|11328.4|11321.7|11320.8|770
1641831600000|2022-01-10 16:20:00|11328.1|11327.5|11326|11325.1|11328.3|11327.7|11325.2|11324.4|681
1641831900000|2022-01-10 16:25:00|11325.8|11325.2|11325.8|11325.2|11327.4|11326.8|11324.7|11323.9|690
1641832200000|2022-01-10 16:30:00|11325.9|11325|11327.3|11326.4|11328.3|11327.7|11325.9|11325|655
1641832500000|2022-01-10 16:35:00|11327.2|11326.3|11325.2|11324.3|11328.2|11327.6|11325.1|11324.3|520
1641832800000|2022-01-10 16:40:00|11325.1|11324.2|11322|11321.4|11326|11325.2|11320.2|11319.6|554
1641833100000|2022-01-10 16:45:00|11321.9|11321.3|11323.7|11323.1|11324.5|11323.8|11320.4|11319.8|563
1641833400000|2022-01-10 16:50:00|11323.8|11322.9|11326.3|11325.4|11326.8|11325.9|11322.1|11321.3|503
1641833700000|2022-01-10 16:55:00|11326.4|11325.5|11328.1|11327.2|11329.2|11328.6|11325.1|11324.3|680
1641834000000|2022-01-10 17:00:00|11327.9|11327.3|11330.6|11330|11331.5|11330.6|11327.8|11327|460
1641834300000|2022-01-10 17:05:00|11330.7|11330.1|11329.5|11328.9|11333.1|11332.5|11329.4|11328.8|437
1641834600000|2022-01-10 17:10:00|11329.2|11328.6|11331.6|11331|11333.3|11332.7|11328.9|11328.2|388
1641834900000|2022-01-10 17:15:00|11331.9|11331.3|11333.5|11332.9|11334.2|11333.4|11330.8|11330.2|366
1641835200000|2022-01-10 17:20:00|11333.6|11333|11332.4|11331.8|11334.4|11333.7|11330.8|11330.2|390
1641835500000|2022-01-10 17:25:00|11332.3|11331.7|11330.9|11330|11333.7|11332.9|11330.7|11329.9|351
1641835800000|2022-01-10 17:30:00|11331.1|11330.5|11331.6|11331|11333.1|11332.4|11330.9|11330.1|382
1641836100000|2022-01-10 17:35:00|11331.7|11331.1|11332.1|11331.2|11332.8|11332|11330.7|11329.9|405
1641836400000|2022-01-10 17:40:00|11332|11331.4|11332.8|11332.2|11334.4|11333.6|11331.9|11331.2|507
1641836700000|2022-01-10 17:45:00|11332.6|11332|11332.9|11332.3|11335.2|11334.5|11332.2|11331.6|424
1641837000000|2022-01-10 17:50:00|11333|11332.4|11331.6|11331|11333.7|11333.1|11330.9|11330.2|385
1641837300000|2022-01-10 17:55:00|11331.5|11330.9|11328.8|11328.2|11332.1|11331.5|11328.6|11327.9|382
1641837600000|2022-01-10 18:00:00|11328.9|11328.3|11328.4|11327.5|11331.5|11330.9|11328|11327.1|512
1641837900000|2022-01-10 18:05:00|11328.3|11327.4|11327.3|11326.7|11328.6|11327.9|11326.4|11325.8|431
1641838200000|2022-01-10 18:10:00|11327.2|11326.6|11329.1|11328.2|11329.7|11328.8|11327.2|11326.4|358
1641838500000|2022-01-10 18:15:00|11329|11328.1|11325|11324.1|11329|11328.1|11324.7|11324|362
1641838800000|2022-01-10 18:20:00|11325.2|11324.4|11324.8|11323.9|11326.1|11325.2|11323.1|11322.3|362
1641839100000|2022-01-10 18:25:00|11324.7|11323.8|11323.9|11323.3|11325.4|11324.5|11323.2|11322.5|337
1641839400000|2022-01-10 18:30:00|11324|11323.4|11326|11325.4|11326.6|11325.8|11323.9|11323.2|341
1641839700000|2022-01-10 18:35:00|11326.1|11325.5|11326.7|11325.8|11326.8|11326|11324.5|11323.7|251
1641840000000|2022-01-10 18:40:00|11326.6|11325.7|11324.3|11323.7|11327.7|11326.9|11324|11323.1|246
1641840300000|2022-01-10 18:45:00|11324.5|11323.6|11325.3|11324.7|11326.7|11326|11323.8|11322.9|393
1641840600000|2022-01-10 18:50:00|11325.8|11324.9|11324.3|11323.7|11325.8|11324.9|11323.4|11322.5|359
1641840900000|2022-01-10 18:55:00|11324.4|11323.8|11322.8|11321.9|11325.1|11324.4|11321.5|11320.6|428
1641841200000|2022-01-10 19:00:00|11322.9|11322|11322.7|11321.8|11323.3|11322.5|11320.4|11319.7|412
1641841500000|2022-01-10 19:05:00|11322.9|11322|11323.6|11322.7|11323.7|11322.8|11322.5|11321.6|247
1641841800000|2022-01-10 19:10:00|11323.5|11322.6|11322.9|11322|11323.7|11322.8|11322.5|11321.6|303
1641842100000|2022-01-10 19:15:00|11323|11322.1|11324.5|11323.9|11327.1|11326.3|11322.7|11322|319
1641842400000|2022-01-10 19:20:00|11324.6|11324|11324.8|11323.9|11326.2|11325.5|11324.3|11323.4|325
1641842700000|2022-01-10 19:25:00|11324.9|11324|11325.2|11324.3|11326.5|11325.6|11324.4|11323.5|277
1641843000000|2022-01-10 19:30:00|11325.4|11324.6|11326.5|11325.9|11327.2|11326.4|11324.6|11323.9|292
1641843300000|2022-01-10 19:35:00|11326.4|11325.8|11325.3|11324.4|11326.6|11325.9|11324.5|11323.7|335
1641843600000|2022-01-10 19:40:00|11325.4|11324.5|11326.7|11326.1|11327.4|11326.7|11325.2|11324.4|305
1641843900000|2022-01-10 19:45:00|11326.8|11326.2|11327.4|11326.5|11327.4|11326.6|11325.9|11325.1|214
1641844200000|2022-01-10 19:50:00|11327.5|11326.6|11322.1|11321.2|11327.5|11326.6|11320.6|11319.9|564
1641844500000|2022-01-10 19:55:00|11322|11321.1|11323.9|11323|11324.2|11323.4|11321.7|11320.8|503
1641844800000|2022-01-10 20:00:00|11323.8|11322.9|11325.1|11324.2|11326.2|11325.6|11323.3|11322.4|509
1641845100000|2022-01-10 20:05:00|11325.5|11324.6|11324.9|11324.3|11325.9|11325.1|11324.2|11323.4|366
1641845400000|2022-01-10 20:10:00|11325|11324.1|11324.5|11323.6|11325.3|11324.5|11322.6|11322|384
1641845700000|2022-01-10 20:15:00|11324.6|11323.7|11325.9|11325|11326.8|11325.9|11324.2|11323.3|418
1641846000000|2022-01-10 20:20:00|11325.8|11324.9|11325.7|11324.8|11326.8|11325.9|11325.6|11324.8|257
1641846300000|2022-01-10 20:25:00|11325.8|11324.9|11328.9|11328|11329|11328.1|11325.7|11324.8|324
1641846600000|2022-01-10 20:30:00|11328.7|11327.8|11328.1|11327.2|11330.6|11329.7|11326.9|11326|372
1641846900000|2022-01-10 20:35:00|11328.2|11327.3|11329.7|11328.8|11330.1|11329.3|11327.4|11326.7|318
1641847200000|2022-01-10 20:40:00|11329.6|11328.7|11329.9|11329|11330.6|11329.8|11328.9|11328|267
1641847500000|2022-01-10 20:45:00|11330|11329.1|11329|11328.1|11330.6|11329.9|11328.1|11327.3|334
1641847800000|2022-01-10 20:50:00|11329.2|11328.6|11328.4|11327.5|11330.4|11329.6|11328.1|11327.2|330
1641848100000|2022-01-10 20:55:00|11328.5|11327.6|11326.7|11325.8|11330.1|11329.4|11326.6|11325.7|456
1641848400000|2022-01-10 21:00:00|11326.5|11325.6|11327.8|11326.9|11328.9|11328|11326.4|11325.6|282
1641848700000|2022-01-10 21:05:00|11327.5|11326.8|11329.1|11328.2|11329.6|11328.8|11326.7|11325.8|183
1641849000000|2022-01-10 21:10:00|11329.2|11328.3|11327.4|11326.5|11329.5|11328.6|11327.4|11326.5|170
1641849300000|2022-01-10 21:15:00|11327.3|11326.4|11326.8|11325.9|11327.5|11326.6|11326.4|11325.5|153
1641849600000|2022-01-10 21:20:00|11326.9|11326|11326.4|11325.5|11327.3|11326.5|11326.1|11325.3|186
1641849900000|2022-01-10 21:25:00|11326.3|11325.4|11329.5|11328.6|11329.6|11328.7|11325.4|11324.6|168
1641850200000|2022-01-10 21:30:00|11329.6|11328.7|11329.1|11328.2|11330.1|11329.2|11328.6|11328|160
1641850500000|2022-01-10 21:35:00|11329|11328.1|11329.5|11328.6|11329.6|11328.9|11328.8|11328|94
1641850800000|2022-01-10 21:40:00|11329.6|11328.7|11330|11329.1|11330.2|11329.5|11329.1|11328.3|161
1641851100000|2022-01-10 21:45:00|11330.1|11329.2|11330.4|11329.5|11330.7|11329.9|11330.1|11329.2|111
1641851400000|2022-01-10 21:50:00|11330.2|11329.3|11330.2|11329.3|11330.8|11329.9|11330|11329.1|115
1641851700000|2022-01-10 21:55:00|11330.1|11329.2|11328.8|11323.3|11330.5|11329.5|11327.9|11323.3|345
1641852000000|2022-01-10 22:00:00|11328.6|11323.1|11328.9|11322.5|11331|11325.3|11327.3|11320.3|110
1641852300000|2022-01-10 22:05:00|11328.6|11323.3|11330.6|11323.6|11332.3|11325.3|11324.8|11320|215
1641852600000|2022-01-10 22:10:00|11330.4|11323.4|11330.6|11323.6|11331.9|11324.9|11329.5|11322.5|166
1641852900000|2022-01-10 22:15:00|11330.5|11323.5|11331|11324|11332.6|11325.6|11329.7|11322.7|95
1641853200000|2022-01-10 22:20:00|11330.4|11323.4|11330.6|11323.6|11332.7|11325.7|11330.2|11323.2|165
1641853500000|2022-01-10 22:25:00|11330.5|11323.5|11331.7|11324.7|11333.2|11326.2|11330.1|11323.1|222
1641853800000|2022-01-10 22:30:00|11331.6|11324.6|11330.3|11323.3|11333.2|11326.2|11329.8|11322.8|285
1641854100000|2022-01-10 22:35:00|11330.2|11323.2|11331.8|11326.7|11332.1|11327.1|11328.9|11322.8|434
1641854400000|2022-01-10 22:40:00|11331.9|11326.9|11331.3|11326.7|11333.4|11327|11330.9|11325.9|382
1641854700000|2022-01-10 22:45:00|11330.9|11326.8|11329.9|11326.7|11333|11327.4|11329.7|11326.2|351
1641855000000|2022-01-10 22:50:00|11329.8|11326.8|11330.3|11326.6|11332.5|11327.3|11329.5|11324.9|345
1641855300000|2022-01-10 22:55:00|11330.1|11326.5|11329.2|11324.9|11330.7|11326.7|11328.5|11323.7|565
1641855600000|2022-01-10 23:00:00|11329.3|11324.7|11329.5|11328.1|11331.8|11328.6|11328.6|11324.6|438
1641855900000|2022-01-10 23:05:00|11329.7|11327.7|11328.6|11327.7|11330.1|11328.6|11328.2|11327.1|298
1641856200000|2022-01-10 23:10:00|11328.7|11327.5|11329.5|11328.6|11329.7|11328.8|11328.6|11327.5|130
1641856500000|2022-01-10 23:15:00|11329.6|11328.7|11331|11330.1|11331.1|11330.2|11328.8|11327.9|129
1641856800000|2022-01-10 23:20:00|11331.1|11330.2|11333|11332.1|11333.1|11332.2|11331|11330.1|154
1641857100000|2022-01-10 23:25:00|11333.1|11332.2|11332.5|11331.6|11333.1|11332.2|11332.3|11331.4|113
1641857400000|2022-01-10 23:30:00|11332.4|11331.5|11330|11329.1|11332.5|11331.6|11329.9|11329|127
1641857700000|2022-01-10 23:35:00|11330.1|11329.2|11330.2|11329.3|11330.7|11329.8|11329.6|11328.7|121
1641858000000|2022-01-10 23:40:00|11330.1|11329.5|11330.6|11329.7|11331.6|11330.9|11330.1|11329.4|119
1641858300000|2022-01-10 23:45:00|11330.7|11330|11331|11330.1|11331.5|11330.6|11330.5|11329.6|134
1641858600000|2022-01-10 23:50:00|11330.9|11330|11331.6|11330.7|11331.7|11330.8|11330.8|11329.9|84
1641858900000|2022-01-10 23:55:00|11331.5|11330.6|11330.7|11329.8|11331.5|11330.6|11330.2|11329.3|87
1641859200000|2022-01-11 00:00:00|11330.5|11329.6|11331.1|11330.2|11331.8|11330.9|11328.9|11328|258
1641859500000|2022-01-11 00:05:00|11331.2|11330.3|11331.3|11330.7|11332.3|11331.6|11330.7|11329.8|188
1641859800000|2022-01-11 00:10:00|11331.2|11330.6|11331.1|11330.5|11332.3|11331.6|11330.6|11329.8|185
1641860100000|2022-01-11 00:15:00|11331|11330.4|11332.3|11331.7|11332.3|11331.7|11330.7|11330|180
1641860400000|2022-01-11 00:20:00|11332.2|11331.6|11333.8|11333.2|11334.3|11333.5|11332.1|11331.5|229
1641860700000|2022-01-11 00:25:00|11333.9|11333.3|11333.8|11332.9|11334.3|11333.6|11332.4|11331.7|192
1641861000000|2022-01-11 00:30:00|11333.9|11333|11333.2|11332.6|11334.5|11333.8|11332.6|11331.8|227
1641861300000|2022-01-11 00:35:00|11333.1|11332.5|11332|11331.4|11333.4|11332.7|11331.8|11331.2|171
1641861600000|2022-01-11 00:40:00|11331.9|11331.3|11332.4|11331.8|11333.5|11332.9|11331.6|11331|234
1641861900000|2022-01-11 00:45:00|11332.3|11331.7|11332.6|11332|11333.3|11332.6|11332.2|11331.6|193
1641862200000|2022-01-11 00:50:00|11332.8|11331.9|11332.7|11332.1|11333.8|11332.9|11332.6|11331.8|296
1641862500000|2022-01-11 00:55:00|11332.8|11331.9|11333.4|11332.5|11335.3|11334.6|11332.7|11331.9|320
1641862800000|2022-01-11 01:00:00|11333.2|11332.6|11334.7|11333.8|11334.9|11334.3|11333|11332.4|228
1641863100000|2022-01-11 01:05:00|11334.8|11333.9|11334|11333.4|11334.8|11334|11332.6|11331.8|245
1641863400000|2022-01-11 01:10:00|11333.9|11333.3|11334.1|11333.2|11334.7|11333.9|11332.6|11331.7|334
1641863700000|2022-01-11 01:15:00|11334|11333.1|11334.9|11334.3|11335.1|11334.3|11333|11332.3|300
1641864000000|2022-01-11 01:20:00|11334.8|11334.2|11336.2|11335.3|11336.4|11335.7|11334.8|11334.1|202
1641864300000|2022-01-11 01:25:00|11336.3|11335.4|11340.9|11340.3|11341.9|11341.2|11336.1|11335.3|435
1641864600000|2022-01-11 01:30:00|11340.5|11339.9|11341.7|11340.8|11341.9|11341.2|11339.7|11339.1|343
1641864900000|2022-01-11 01:35:00|11341.6|11340.7|11341.6|11340.7|11342|11341.2|11340.8|11339.9|290
1641865200000|2022-01-11 01:40:00|11341.5|11340.9|11341|11340.4|11342.3|11341.6|11339.3|11338.4|393
1641865500000|2022-01-11 01:45:00|11341.1|11340.5|11337.8|11337.2|11341.1|11340.5|11337.4|11336.7|450
1641865800000|2022-01-11 01:50:00|11338|11337.4|11336.5|11335.6|11338.3|11337.5|11334.9|11334.3|404
1641866100000|2022-01-11 01:55:00|11336.3|11335.7|11336.9|11336|11337.9|11337.2|11336.3|11335.7|281
1641866400000|2022-01-11 02:00:00|11336.7|11336.1|11335.9|11335.3|11337.1|11336.3|11335.8|11335.1|234
1641866700000|2022-01-11 02:05:00|11336|11335.4|11336.5|11335.9|11336.7|11336|11334.9|11334.2|184
1641867000000|2022-01-11 02:10:00|11336.6|11336|11339.3|11338.7|11340.1|11339.4|11336.5|11335.8|255
1641867300000|2022-01-11 02:15:00|11339.4|11338.5|11341.2|11340.3|11341.4|11340.8|11339.2|11338.5|248
1641867600000|2022-01-11 02:20:00|11341.3|11340.4|11342|11341.1|11342|11341.2|11340.9|11340.2|148
1641867900000|2022-01-11 02:25:00|11341.9|11341.4|11343.8|11342.9|11344.1|11343.4|11341.9|11341.2|205
1641868200000|2022-01-11 02:30:00|11343.7|11342.8|11343.8|11343.2|11344.2|11343.4|11343|11342.4|202
1641868500000|2022-01-11 02:35:00|11343.7|11343.1|11341.4|11340.5|11343.9|11343.1|11341.2|11340.4|270
1641868800000|2022-01-11 02:40:00|11341.5|11340.6|11341.7|11341.1|11342.2|11341.6|11340.9|11340.2|180
1641869100000|2022-01-11 02:45:00|11341.8|11340.9|11339.9|11339.3|11342.6|11341.7|11339.7|11339.1|163
1641869400000|2022-01-11 02:50:00|11340|11339.4|11338.3|11337.4|11340|11339.4|11337.7|11337|295
1641869700000|2022-01-11 02:55:00|11338.2|11337.6|11338.3|11337.7|11338.7|11338|11337.7|11337|253
1641870000000|2022-01-11 03:00:00|11338.4|11337.8|11338.3|11337.4|11339.2|11338.6|11337.4|11336.6|299
1641870300000|2022-01-11 03:05:00|11338.2|11337.3|11339.1|11338.2|11339.6|11338.7|11338.1|11337.3|183
1641870600000|2022-01-11 03:10:00|11338.9|11338.3|11338.6|11338|11339.3|11338.7|11338.3|11337.6|156
1641870900000|2022-01-11 03:15:00|11338.7|11338.1|11340.2|11339.6|11340.3|11339.7|11338.4|11337.5|169
1641871200000|2022-01-11 03:20:00|11340.1|11339.5|11342.1|11341.5|11342.4|11341.6|11340|11339.4|173
1641871500000|2022-01-11 03:25:00|11342.2|11341.6|11341.4|11340.8|11342.5|11341.9|11341.4|11340.7|220
1641871800000|2022-01-11 03:30:00|11341.5|11340.9|11342.7|11342.1|11342.9|11342.3|11341.4|11340.7|243
1641872100000|2022-01-11 03:35:00|11342.6|11342|11342.8|11342.2|11343|11342.3|11342|11341.4|251
1641872400000|2022-01-11 03:40:00|11342.7|11342.1|11342.3|11341.7|11342.9|11342.2|11342|11341.2|197
1641872700000|2022-01-11 03:45:00|11342.4|11341.8|11341.9|11341.3|11342.6|11341.8|11341.7|11340.8|196
1641873000000|2022-01-11 03:50:00|11342|11341.4|11341.4|11340.8|11342.5|11341.8|11341.3|11340.7|135
1641873300000|2022-01-11 03:55:00|11341.5|11340.9|11342|11341.1|11342.1|11341.4|11341.3|11340.6|149
1641873600000|2022-01-11 04:00:00|11342.1|11341.2|11341.2|11340.6|11342.1|11341.3|11341.1|11340.4|147
1641873900000|2022-01-11 04:05:00|11341.3|11340.7|11339.9|11339.3|11341.5|11340.7|11339.4|11338.7|115
1641874200000|2022-01-11 04:10:00|11339.8|11339.2|11338.4|11337.8|11340.3|11339.5|11338.1|11337.3|194
1641874500000|2022-01-11 04:15:00|11338.5|11337.6|11338.7|11337.8|11340|11339.3|11338.4|11337.6|177
1641874800000|2022-01-11 04:20:00|11338.6|11338|11339.6|11338.7|11340.2|11339.5|11338.4|11337.6|134
1641875100000|2022-01-11 04:25:00|11339.4|11338.8|11339.8|11338.9|11340.6|11339.8|11339.4|11338.6|117
1641875400000|2022-01-11 04:30:00|11339.7|11338.8|11339.5|11338.6|11340.5|11339.8|11339.4|11338.5|152
1641875700000|2022-01-11 04:35:00|11339.6|11338.7|11340|11339.1|11340.1|11339.4|11339.4|11338.7|148
1641876000000|2022-01-11 04:40:00|11339.9|11339.3|11340.5|11339.6|11341|11340.3|11339.4|11338.7|149
1641876300000|2022-01-11 04:45:00|11340.3|11339.7|11339.4|11338.8|11340.8|11340|11339|11338.3|160
1641876600000|2022-01-11 04:50:00|11339.3|11338.7|11339.9|11339.3|11340.2|11339.5|11339.3|11338.5|80
1641876900000|2022-01-11 04:55:00|11340|11339.4|11341.3|11340.4|11341.6|11340.8|11339.9|11339.2|192
1641877200000|2022-01-11 05:00:00|11341.4|11340.5|11342.2|11341.6|11342.5|11341.9|11341|11340.4|153
1641877500000|2022-01-11 05:05:00|11342|11341.4|11340.4|11339.8|11342.4|11341.6|11340.4|11339.7|118
1641877800000|2022-01-11 05:10:00|11340.5|11339.9|11340.8|11339.9|11341|11340.3|11340.4|11339.7|102
1641878100000|2022-01-11 05:15:00|11341|11340.2|11342.1|11341.2|11342.1|11341.4|11340.5|11339.7|157
1641878400000|2022-01-11 05:20:00|11342|11341.1|11340.9|11340.3|11342.1|11341.2|11340.8|11340.1|111
1641878700000|2022-01-11 05:25:00|11341|11340.4|11341.2|11340.3|11341.4|11340.8|11340.9|11340.1|121
1641879000000|2022-01-11 05:30:00|11341.1|11340.2|11342.2|11341.3|11343.1|11342.2|11341.1|11340.2|166
1641879300000|2022-01-11 05:35:00|11342.3|11341.4|11342.3|11341.4|11342.7|11342|11341.9|11341.2|147
1641879600000|2022-01-11 05:40:00|11342.4|11341.5|11343.4|11342.8|11343.7|11342.9|11342.3|11341.4|130
1641879900000|2022-01-11 05:45:00|11343.3|11342.7|11344.1|11343.5|11344.4|11343.7|11343.2|11342.6|142
1641880200000|2022-01-11 05:50:00|11344|11343.4|11341.5|11340.9|11344.7|11344|11341.5|11340.7|237
1641880500000|2022-01-11 05:55:00|11341.4|11340.8|11339.3|11338.7|11342|11341.2|11338.7|11338.1|385
1641880800000|2022-01-11 06:00:00|11339.2|11338.6|11342.9|11342.3|11343.1|11342.4|11339.2|11338.5|260
1641881100000|2022-01-11 06:05:00|11343|11342.4|11341.5|11340.6|11343.8|11343.1|11340.4|11339.7|259
1641881400000|2022-01-11 06:10:00|11341.6|11340.7|11342.3|11341.7|11342.6|11341.9|11341.3|11340.6|165
1641881700000|2022-01-11 06:15:00|11342.7|11341.8|11342.6|11342|11343.7|11343|11342.5|11341.7|143
1641882000000|2022-01-11 06:20:00|11342.7|11342.1|11342.3|11341.4|11343|11342.4|11341.9|11341.3|216
1641882300000|2022-01-11 06:25:00|11342.2|11341.6|11340.4|11339.5|11342.7|11341.8|11339.9|11339.2|220
1641882600000|2022-01-11 06:30:00|11340.5|11339.9|11341.8|11341.2|11343|11342.1|11340.4|11339.7|209
1641882900000|2022-01-11 06:35:00|11341.7|11341.1|11339.4|11338.5|11342.3|11341.5|11339.1|11338.4|230
1641883200000|2022-01-11 06:40:00|11339.3|11338.7|11334.5|11333.6|11340.4|11339.7|11334.2|11333.4|351
1641883500000|2022-01-11 06:45:00|11334.4|11333.5|11333.7|11332.8|11336.7|11335.9|11333.2|11332.3|355
1641883800000|2022-01-11 06:50:00|11333.6|11332.7|11335.6|11334.7|11336.7|11335.9|11332|11331.3|388
1641884100000|2022-01-11 06:55:00|11335.7|11334.8|11336.7|11335.8|11337.8|11336.9|11335.3|11334.5|275
1641884400000|2022-01-11 07:00:00|11336.9|11336|11338.2|11337.3|11339|11338.2|11335.8|11335.2|568
1641884700000|2022-01-11 07:05:00|11338.1|11337.2|11340.1|11339.2|11340.2|11339.4|11336.7|11335.9|427
1641885000000|2022-01-11 07:10:00|11340.2|11339.3|11341.4|11340.8|11343.1|11342.4|11338.8|11338.1|402
1641885300000|2022-01-11 07:15:00|11341.3|11340.7|11341.2|11340.6|11343.8|11343.1|11341|11340.4|302
1641885600000|2022-01-11 07:20:00|11341.1|11340.5|11344.4|11343.8|11344.6|11344|11339|11338.2|365
1641885900000|2022-01-11 07:25:00|11344.3|11343.7|11342.2|11341.6|11345|11344.2|11342.2|11341.4|406
1641886200000|2022-01-11 07:30:00|11342.1|11341.5|11339.8|11338.9|11342.5|11341.8|11339.6|11338.7|412
1641886500000|2022-01-11 07:35:00|11339.7|11338.8|11338.3|11337.7|11341.2|11340.5|11337.4|11336.7|467
1641886800000|2022-01-11 07:40:00|11338.4|11337.8|11338.1|11337.5|11340.4|11339.6|11336.1|11335.5|466
1641887100000|2022-01-11 07:45:00|11338.2|11337.6|11340.1|11339.2|11341.8|11341.2|11337.5|11336.8|473
1641887400000|2022-01-11 07:50:00|11339.7|11339.1|11335.3|11334.7|11339.9|11339.1|11335.2|11334.6|456
1641887700000|2022-01-11 07:55:00|11335.5|11334.9|11342.3|11341.4|11343.3|11342.6|11335.5|11334.7|583
1641888000000|2022-01-11 08:00:00|11342|11341.1|11342.5|11341.6|11343.6|11342.9|11339.5|11338.8|736
1641888300000|2022-01-11 08:05:00|11342.3|11341.7|11345.3|11344.4|11349.1|11348.2|11342.3|11341.6|909
1641888600000|2022-01-11 08:10:00|11345.2|11344.3|11343.9|11343|11346.4|11345.7|11342.8|11342|738
1641888900000|2022-01-11 08:15:00|11343.8|11342.9|11345.4|11344.5|11346.9|11346.1|11342.1|11341.4|584
1641889200000|2022-01-11 08:20:00|11345.1|11344.4|11348.1|11347.5|11349.9|11349.3|11344.5|11343.9|626
1641889500000|2022-01-11 08:25:00|11348.2|11347.6|11347.6|11347|11349.2|11348.3|11345.9|11345.3|536
1641889800000|2022-01-11 08:30:00|11347.5|11346.9|11346.2|11345.6|11348.3|11347.7|11346|11345.4|511
1641890100000|2022-01-11 08:35:00|11346.3|11345.7|11345.2|11344.3|11346.9|11346.1|11344|11343.3|493
1641890400000|2022-01-11 08:40:00|11345.3|11344.4|11347.5|11346.9|11347.9|11347.1|11344.5|11343.9|511
1641890700000|2022-01-11 08:45:00|11347.6|11347|11346.8|11346.2|11348.8|11348.2|11345.7|11345.1|377
1641891000000|2022-01-11 08:50:00|11346.9|11346.3|11351.7|11350.8|11352.1|11351.4|11346.5|11345.9|496
1641891300000|2022-01-11 08:55:00|11351.6|11350.7|11349.7|11348.8|11351.9|11351.2|11349|11348.1|445
1641891600000|2022-01-11 09:00:00|11349.8|11348.9|11347.7|11347.1|11350.3|11349.7|11347.3|11346.7|530
1641891900000|2022-01-11 09:05:00|11347.6|11347|11350.9|11350|11351.3|11350.4|11347.2|11346.6|462
1641892200000|2022-01-11 09:10:00|11350.8|11349.9|11352.1|11351.5|11352.3|11351.6|11349.9|11349|457
1641892500000|2022-01-11 09:15:00|11352.2|11351.6|11351.3|11350.4|11352.4|11351.8|11348.9|11348.1|493
1641892800000|2022-01-11 09:20:00|11351.2|11350.6|11349.8|11349.2|11351.4|11350.8|11349.4|11348.6|496
1641893100000|2022-01-11 09:25:00|11349.7|11349.1|11346.6|11346|11350.5|11349.9|11345|11344.3|513
1641893400000|2022-01-11 09:30:00|11346.5|11345.9|11342.4|11341.5|11346.5|11345.9|11341|11340.3|565
1641893700000|2022-01-11 09:35:00|11342.5|11341.6|11342.8|11341.9|11344.3|11343.6|11340.2|11339.5|574
1641894000000|2022-01-11 09:40:00|11342.7|11341.8|11336.9|11336|11343.8|11343.1|11336.9|11336|522
1641894300000|2022-01-11 09:45:00|11336.6|11335.8|11332.9|11332.3|11336.9|11336|11330.2|11329.3|811
1641894600000|2022-01-11 09:50:00|11333.4|11332.5|11330.7|11329.8|11335|11334.1|11329|11328.3|769
1641894900000|2022-01-11 09:55:00|11330.8|11329.9|11333.8|11332.9|11334.3|11333.6|11330|11329.2|639
1641895200000|2022-01-11 10:00:00|11333.7|11333.1|11338.4|11337.5|11339.5|11338.6|11332|11331.2|664
1641895500000|2022-01-11 10:05:00|11338.5|11337.6|11335.5|11334.9|11339.5|11338.6|11335.5|11334.9|437
1641895800000|2022-01-11 10:10:00|11335.4|11334.8|11335.4|11334.5|11336.5|11335.7|11333.4|11332.8|578
1641896100000|2022-01-11 10:15:00|11335.2|11334.6|11335.3|11334.4|11337.1|11336.4|11334.6|11333.9|455
1641896400000|2022-01-11 10:20:00|11335.2|11334.3|11332.4|11331.5|11335.8|11335.2|11332.1|11331.4|586
1641896700000|2022-01-11 10:25:00|11332.3|11331.7|11327.9|11327.3|11332.8|11332|11326.7|11325.8|527
1641897000000|2022-01-11 10:30:00|11327.6|11327|11330.8|11330.2|11331|11330.2|11327.1|11326.2|464
1641897300000|2022-01-11 10:35:00|11330.9|11330.3|11334.1|11333.5|11336.7|11336|11330.7|11330.1|519
1641897600000|2022-01-11 10:40:00|11334.2|11333.6|11332.1|11331.5|11335.4|11334.6|11332|11331.3|470
1641897900000|2022-01-11 10:45:00|11332|11331.4|11330.9|11330|11332.7|11331.9|11329.6|11328.9|524
1641898200000|2022-01-11 10:50:00|11330.8|11330.2|11329.4|11328.8|11333.3|11332.7|11328.6|11328|403
1641898500000|2022-01-11 10:55:00|11329.5|11328.9|11330.8|11329.9|11333.7|11332.9|11329.1|11328.3|480
1641898800000|2022-01-11 11:00:00|11330.9|11330|11330.7|11329.8|11331.8|11330.9|11326.4|11325.6|711
1641899100000|2022-01-11 11:05:00|11330.6|11329.7|11327.2|11326.6|11331.9|11331|11327.1|11326.4|389
1641899400000|2022-01-11 11:10:00|11327.3|11326.7|11329.1|11328.5|11329.8|11329|11327.1|11326.3|418
1641899700000|2022-01-11 11:15:00|11329|11328.4|11329.7|11328.8|11333|11332.2|11328|11327.4|510
1641900000000|2022-01-11 11:20:00|11329.6|11328.7|11331.6|11331|11333.2|11332.4|11329.6|11328.7|421
1641900300000|2022-01-11 11:25:00|11331.7|11331.1|11333.3|11332.4|11334.1|11333.4|11331.7|11331.1|341
1641900600000|2022-01-11 11:30:00|11332.8|11332.2|11333.5|11332.9|11334.2|11333.4|11332|11331.3|359
1641900900000|2022-01-11 11:35:00|11333.8|11333.1|11336.4|11335.8|11337.3|11336.4|11333.7|11332.9|356
1641901200000|2022-01-11 11:40:00|11336.5|11335.9|11338.5|11337.9|11338.5|11337.9|11335.3|11334.5|323
1641901500000|2022-01-11 11:45:00|11338|11337.4|11341.4|11340.8|11341.4|11340.8|11338|11337.3|335
1641901800000|2022-01-11 11:50:00|11341.5|11340.6|11342.7|11341.8|11344|11343.3|11340.7|11339.8|554
1641902100000|2022-01-11 11:55:00|11342.6|11341.7|11339.3|11338.4|11343.8|11342.9|11339.1|11338.3|627
1641902400000|2022-01-11 12:00:00|11339|11338.2|11340.9|11340|11342.5|11341.8|11338.7|11337.9|720
1641902700000|2022-01-11 12:05:00|11341|11340.1|11335.7|11334.8|11341.8|11341.1|11335.7|11334.8|587
1641903000000|2022-01-11 12:10:00|11335.6|11334.7|11335.2|11334.3|11335.8|11334.9|11332.3|11331.4|529
1641903300000|2022-01-11 12:15:00|11335.6|11334.7|11332.9|11332|11335.7|11334.9|11332.1|11331.4|545
1641903600000|2022-01-11 12:20:00|11332.8|11332.2|11332.2|11331.3|11333.7|11332.9|11330.8|11330.1|443
1641903900000|2022-01-11 12:25:00|11332.1|11331.5|11332.8|11331.9|11332.9|11332.2|11331|11330.3|539
1641904200000|2022-01-11 12:30:00|11332.9|11332|11334.1|11333.5|11335.2|11334.4|11331.4|11330.6|579
1641904500000|2022-01-11 12:35:00|11334|11333.4|11333.8|11332.9|11337.4|11336.5|11333.6|11332.8|481
1641904800000|2022-01-11 12:40:00|11333.7|11332.8|11334.6|11333.7|11335.7|11334.9|11331.5|11330.9|386
1641905100000|2022-01-11 12:45:00|11334.7|11333.8|11334.6|11333.7|11336.4|11335.6|11334.1|11333.3|419
1641905400000|2022-01-11 12:50:00|11334.7|11333.8|11333|11332.1|11335.7|11334.9|11332.9|11332.1|467
1641905700000|2022-01-11 12:55:00|11333.4|11332.8|11331.5|11330.9|11335.9|11335.2|11331|11330.3|688
1641906000000|2022-01-11 13:00:00|11331.7|11331.1|11334.8|11333.9|11334.9|11334.1|11329.2|11328.3|608
1641906300000|2022-01-11 13:05:00|11334.9|11334|11337.1|11336.2|11338.4|11337.7|11333|11332.2|505
1641906600000|2022-01-11 13:10:00|11336.9|11336.3|11336.2|11335.3|11337.8|11337.1|11335|11334.2|472
1641906900000|2022-01-11 13:15:00|11336.3|11335.4|11337.9|11337|11339.1|11338.3|11335.1|11334.2|486
1641907200000|2022-01-11 13:20:00|11338|11337.1|11334.8|11334.2|11338.2|11337.6|11333.9|11333.2|609
1641907500000|2022-01-11 13:25:00|11335|11334.1|11332|11331.1|11335.4|11334.7|11329.8|11329.1|647
1641907800000|2022-01-11 13:30:00|11332.1|11331.2|11333.3|11332.7|11333.8|11333.1|11331.2|11330.6|535
1641908100000|2022-01-11 13:35:00|11333.4|11332.8|11329|11328.1|11334.7|11333.9|11327.5|11326.6|662
1641908400000|2022-01-11 13:40:00|11329.1|11328.2|11325.9|11325|11330.1|11329.3|11325.3|11324.5|740
1641908700000|2022-01-11 13:45:00|11325.8|11324.9|11324.8|11323.9|11329.1|11328.3|11324.6|11323.9|638
1641909000000|2022-01-11 13:50:00|11324.7|11324.1|11327.8|11326.9|11328.1|11327.3|11323.6|11322.7|515
1641909300000|2022-01-11 13:55:00|11327.7|11326.8|11326.4|11325.5|11329|11328.3|11324.4|11323.7|566
1641909600000|2022-01-11 14:00:00|11326.3|11325.4|11328.4|11327.5|11329.7|11328.8|11325.8|11324.9|605
1641909900000|2022-01-11 14:05:00|11328.2|11327.6|11323|11322.4|11328.9|11328.3|11322.5|11321.9|668
1641910200000|2022-01-11 14:10:00|11322.9|11322.3|11324.6|11323.7|11329.1|11328.4|11321.4|11320.5|846
1641910500000|2022-01-11 14:15:00|11324.7|11323.8|11324.4|11323.5|11325.4|11324.8|11322.8|11322.1|573
1641910800000|2022-01-11 14:20:00|11324.5|11323.6|11325|11324.1|11326.5|11325.8|11323.8|11323|632
1641911100000|2022-01-11 14:25:00|11325.1|11324.2|11325.8|11324.9|11326.6|11325.9|11323.4|11322.6|504
1641911400000|2022-01-11 14:30:00|11325.7|11324.8|11328.2|11327.6|11329.7|11328.8|11325.5|11324.8|796
1641911700000|2022-01-11 14:35:00|11328.3|11327.7|11329.4|11328.8|11330.8|11330|11326.5|11325.8|619
1641912000000|2022-01-11 14:40:00|11329.2|11328.6|11321.5|11320.6|11330.6|11329.8|11320.5|11319.9|696
1641912300000|2022-01-11 14:45:00|11321.3|11320.7|11319.5|11318.9|11321.5|11320.8|11313.3|11312.4|889
1641912600000|2022-01-11 14:50:00|11319.4|11318.8|11321.3|11320.7|11324.1|11323.3|11318.1|11317.4|877
1641912900000|2022-01-11 14:55:00|11321.4|11320.5|11323.9|11323|11326.4|11325.8|11320.6|11319.8|819
1641913200000|2022-01-11 15:00:00|11323.8|11322.9|11327.6|11327|11329.8|11329.1|11323.2|11322.4|791
1641913500000|2022-01-11 15:05:00|11328.1|11327.2|11337.1|11336.2|11338.9|11338|11328|11327.2|905
1641913800000|2022-01-11 15:10:00|11337.2|11336.3|11335.9|11335|11339.1|11338.4|11332|11331.1|739
1641914100000|2022-01-11 15:15:00|11335.8|11334.9|11334.4|11333.5|11336.3|11335.4|11332.7|11331.8|562
1641914400000|2022-01-11 15:20:00|11334.3|11333.4|11336.2|11335.3|11336.8|11335.9|11334.3|11333.4|516
1641914700000|2022-01-11 15:25:00|11336.3|11335.4|11335.3|11334.7|11337.6|11336.8|11334.3|11333.6|616
1641915000000|2022-01-11 15:30:00|11335.4|11334.5|11336.4|11335.8|11338.2|11337.5|11334.9|11334|697
1641915300000|2022-01-11 15:35:00|11336.6|11336|11339.6|11338.7|11339.9|11339.2|11336.5|11335.8|666
1641915600000|2022-01-11 15:40:00|11339.5|11339|11338.2|11337.6|11341.9|11341|11335.8|11335.2|686
1641915900000|2022-01-11 15:45:00|11338.1|11337.5|11341.2|11340.6|11345.7|11345.1|11338.1|11337.5|861
1641916200000|2022-01-11 15:50:00|11341.4|11340.5|11336.6|11335.7|11342|11341.1|11335.2|11334.6|962
1641916500000|2022-01-11 15:55:00|11336.7|11335.8|11340.7|11339.8|11342.3|11341.6|11336.6|11335.7|1166
1641916800000|2022-01-11 16:00:00|11340.6|11340.1|11349.9|11349.3|11352.2|11351.3|11340.6|11339.9|1009
1641917100000|2022-01-11 16:05:00|11350.1|11349.2|11354.1|11353.5|11355.3|11354.7|11349|11348.4|907
1641917400000|2022-01-11 16:10:00|11354.2|11353.6|11360.4|11359.5|11360.5|11359.8|11354|11353.4|890
1641917700000|2022-01-11 16:15:00|11360.3|11359.4|11361.1|11360.2|11365.2|11364.6|11359.1|11358.2|809
1641918000000|2022-01-11 16:20:00|11361.2|11360.3|11362.9|11362.3|11364.9|11364.3|11358.1|11357.2|997
1641918300000|2022-01-11 16:25:00|11363|11362.4|11362.4|11361.8|11365.4|11364.8|11361.1|11360.2|776
1641918600000|2022-01-11 16:30:00|11362.3|11361.7|11363|11362.4|11365.2|11364.6|11361.4|11360.7|664
1641918900000|2022-01-11 16:35:00|11362.9|11362.3|11366|11365.1|11366.9|11366.3|11362.8|11362.1|519
1641919200000|2022-01-11 16:40:00|11366.1|11365.2|11366.6|11365.7|11369|11368.4|11365.4|11364.5|541
1641919500000|2022-01-11 16:45:00|11366.7|11365.8|11364.3|11363.7|11366.7|11365.8|11361.5|11360.6|600
1641919800000|2022-01-11 16:50:00|11364.7|11363.8|11364.3|11363.7|11366.4|11365.8|11363.1|11362.2|640
1641920100000|2022-01-11 16:55:00|11364.6|11363.9|11362.2|11361.6|11365.3|11364.7|11362.2|11361.6|513
1641920400000|2022-01-11 17:00:00|11362.3|11361.7|11356.6|11355.7|11363.7|11363|11356.6|11355.7|591
1641920700000|2022-01-11 17:05:00|11356.7|11355.8|11358.6|11357.7|11360.8|11360|11356.4|11355.5|477
1641921000000|2022-01-11 17:10:00|11358.5|11357.6|11357.4|11356.5|11361.7|11360.9|11357.3|11356.5|473
1641921300000|2022-01-11 17:15:00|11357.3|11356.7|11356.4|11355.8|11359.1|11358.5|11356|11355.4|412
1641921600000|2022-01-11 17:20:00|11356.8|11356.2|11358.5|11357.9|11359.8|11358.9|11354.3|11353.5|518
1641921900000|2022-01-11 17:25:00|11358.6|11358|11357.8|11356.9|11359.6|11358.8|11357.3|11356.4|388
1641922200000|2022-01-11 17:30:00|11357.9|11357|11357.5|11356.9|11359.9|11359|11356.9|11356.2|407
1641922500000|2022-01-11 17:35:00|11357.7|11356.8|11354.9|11354.3|11358.7|11358|11353.9|11353.1|286
1641922800000|2022-01-11 17:40:00|11354.8|11354.2|11354.2|11353.3|11356.1|11355.5|11353.6|11352.7|317
1641923100000|2022-01-11 17:45:00|11354.1|11353.2|11354.9|11354.3|11357.8|11357|11353.8|11353.1|381
1641923400000|2022-01-11 17:50:00|11355|11354.4|11357.5|11356.9|11358.1|11357.3|11355|11354.3|414
1641923700000|2022-01-11 17:55:00|11357.6|11356.7|11354.7|11353.8|11357.7|11357|11353.3|11352.5|335
1641924000000|2022-01-11 18:00:00|11354.6|11353.7|11354.6|11353.7|11356.4|11355.7|11353.6|11352.7|427
1641924300000|2022-01-11 18:05:00|11354.7|11353.8|11353.7|11353.1|11355.1|11354.2|11352.3|11351.6|381
1641924600000|2022-01-11 18:10:00|11353.8|11353.2|11356.4|11355.8|11356.7|11356|11353.4|11352.6|286
1641924900000|2022-01-11 18:15:00|11356.6|11355.7|11358.3|11357.7|11359.7|11358.8|11355.5|11354.8|395
1641925200000|2022-01-11 18:20:00|11358.1|11357.5|11360.7|11360.1|11360.8|11360.1|11357.4|11356.8|270
1641925500000|2022-01-11 18:25:00|11360.8|11360.2|11357.9|11357.3|11360.8|11360.2|11357.7|11357|415
1641925800000|2022-01-11 18:30:00|11357.8|11357.2|11360.8|11360.2|11361.7|11361|11357.7|11357|368
1641926100000|2022-01-11 18:35:00|11360.9|11360.3|11360.7|11360.1|11362.2|11361.5|11360.6|11359.8|289
1641926400000|2022-01-11 18:40:00|11360.8|11360.2|11364.7|11364.1|11366.4|11365.7|11360.7|11360.1|374
1641926700000|2022-01-11 18:45:00|11364.9|11363.8|11368.1|11367.2|11368.1|11367.2|11364.7|11363.8|249
1641927000000|2022-01-11 18:50:00|11368.2|11367.3|11366.6|11365.7|11368.9|11368.2|11366.4|11365.7|377
1641927300000|2022-01-11 18:55:00|11366.5|11365.9|11366.9|11366.3|11367.2|11366.5|11365.5|11364.9|286
1641927600000|2022-01-11 19:00:00|11367|11366.4|11370.2|11369.3|11370.3|11369.6|11366.4|11365.8|395
1641927900000|2022-01-11 19:05:00|11370.3|11369.4|11373.1|11372.5|11373.3|11372.7|11369.4|11368.7|391
1641928200000|2022-01-11 19:10:00|11373|11372.4|11373.8|11373.2|11373.8|11373.2|11369.7|11368.9|315
1641928500000|2022-01-11 19:15:00|11373.2|11372.6|11372.3|11371.4|11375.6|11375|11372.2|11371.3|342
1641928800000|2022-01-11 19:20:00|11372.1|11371.2|11369.1|11368.2|11372.1|11371.4|11368.7|11368.1|292
1641929100000|2022-01-11 19:25:00|11369.2|11368.3|11365.1|11364.5|11369.2|11368.3|11364|11363.2|409
1641929400000|2022-01-11 19:30:00|11365.2|11364.6|11365.1|11364.5|11366|11365.4|11363.1|11362.3|336
1641929700000|2022-01-11 19:35:00|11365.2|11364.6|11365.4|11364.8|11366.1|11365.3|11364.7|11364|277
1641930000000|2022-01-11 19:40:00|11365.5|11364.9|11366.3|11365.7|11366.4|11365.7|11364.3|11363.6|219
1641930300000|2022-01-11 19:45:00|11366.2|11365.6|11367.1|11366.2|11367.4|11366.7|11365.9|11365|248
1641930600000|2022-01-11 19:50:00|11367.2|11366.6|11368.5|11367.6|11369.3|11368.4|11366.8|11366|284
1641930900000|2022-01-11 19:55:00|11368.4|11367.5|11367.1|11366.5|11369.1|11368.4|11366.6|11365.8|493
1641931200000|2022-01-11 20:00:00|11367.3|11366.4|11367.5|11366.9|11369.4|11368.6|11366.7|11365.9|460
1641931500000|2022-01-11 20:05:00|11367.4|11366.8|11366.5|11365.6|11368.9|11368.3|11366.3|11365.6|291
1641931800000|2022-01-11 20:10:00|11366.3|11365.7|11365.1|11364.2|11368|11367.2|11364.3|11363.5|301
1641932100000|2022-01-11 20:15:00|11364.7|11364.1|11365.8|11364.9|11366.8|11365.9|11364.2|11363.5|276
1641932400000|2022-01-11 20:20:00|11365.7|11364.8|11365.6|11364.7|11367.1|11366.2|11364.5|11363.8|316
1641932700000|2022-01-11 20:25:00|11365.9|11365.3|11368.9|11368|11369.7|11368.8|11365.9|11365.2|273
1641933000000|2022-01-11 20:30:00|11369|11368.1|11368.4|11367.8|11369.8|11368.9|11367.6|11366.7|306
1641933300000|2022-01-11 20:35:00|11368.5|11367.9|11367.1|11366.2|11368.9|11368|11366.9|11366|324
1641933600000|2022-01-11 20:40:00|11367|11366.1|11368.3|11367.4|11369.9|11369.1|11366.2|11365.4|341
1641933900000|2022-01-11 20:45:00|11368.2|11367.3|11366.5|11365.6|11368.2|11367.3|11365.7|11364.9|312
1641934200000|2022-01-11 20:50:00|11366.6|11365.7|11367|11366.1|11367.2|11366.3|11365.1|11364.2|308
1641934500000|2022-01-11 20:55:00|11366.9|11366|11366|11365.4|11368.3|11367.5|11365.5|11364.7|469
1641934800000|2022-01-11 21:00:00|11365.8|11365.2|11366.9|11366.3|11368.7|11367.8|11365.3|11364.7|358
1641935100000|2022-01-11 21:05:00|11367.2|11366.6|11369.5|11368.6|11369.6|11368.7|11367.2|11366.5|142
1641935400000|2022-01-11 21:10:00|11369.6|11368.7|11367.8|11367.2|11369.6|11368.7|11367.8|11367|90
1641935700000|2022-01-11 21:15:00|11368|11367.1|11369|11368.4|11369|11368.4|11367.4|11366.5|127
1641936000000|2022-01-11 21:20:00|11369.1|11368.5|11369.2|11368.3|11369.4|11368.6|11368.6|11367.8|150
1641936300000|2022-01-11 21:25:00|11369.3|11368.4|11368.3|11367.7|11369.9|11369.2|11367.6|11367|228
1641936600000|2022-01-11 21:30:00|11368.5|11367.6|11369.2|11368.3|11369.3|11368.5|11368.2|11367.3|125
1641936900000|2022-01-11 21:35:00|11369.3|11368.4|11369.3|11368.4|11369.4|11368.6|11368.5|11367.7|155
1641937200000|2022-01-11 21:40:00|11369.4|11368.5|11368.9|11368|11369.4|11368.5|11368.4|11367.5|144
1641937500000|2022-01-11 21:45:00|11368.8|11367.9|11369.2|11368.3|11369.7|11368.8|11368.8|11367.9|163
1641937800000|2022-01-11 21:50:00|11369.1|11368.2|11369.7|11368.8|11369.9|11369|11369.1|11368.2|126
1641938100000|2022-01-11 21:55:00|11369.6|11368.7|11369.8|11366|11370.3|11369.2|11369.2|11365.2|288
1641938400000|2022-01-11 22:00:00|11370.2|11365.5|11373.3|11366.3|11373.3|11367.3|11369.8|11363.3|68
1641938700000|2022-01-11 22:05:00|11372.9|11365.9|11370|11365.3|11373.8|11366.8|11369.9|11364.5|121
1641939000000|2022-01-11 22:10:00|11370.1|11365.2|11370.6|11365.8|11372.4|11366.7|11370|11364.1|158
1641939300000|2022-01-11 22:15:00|11370.4|11367.1|11370.8|11364.9|11372.2|11367.1|11370|11364.5|141
1641939600000|2022-01-11 22:20:00|11371|11366.3|11370.2|11366.1|11372.1|11366.6|11370|11364.6|134
1641939900000|2022-01-11 22:25:00|11370.1|11365.9|11370.5|11366|11372.6|11366.8|11369.9|11364.4|161
1641940200000|2022-01-11 22:30:00|11370.4|11366.1|11370.3|11366.3|11371.7|11367.5|11370.1|11365.4|254
1641940500000|2022-01-11 22:35:00|11370.2|11366.9|11370.3|11367.1|11371.9|11367.8|11369.9|11365.8|200
1641940800000|2022-01-11 22:40:00|11370.1|11367|11370.5|11367.5|11371.2|11367.5|11369.6|11365.9|181
1641941100000|2022-01-11 22:45:00|11371.4|11367.4|11369.6|11366.8|11371.6|11368|11369.5|11366.2|223
1641941400000|2022-01-11 22:50:00|11369.5|11366.7|11370.2|11366.4|11371|11367.4|11369.5|11365.9|285
1641941700000|2022-01-11 22:55:00|11370|11366.3|11370.2|11366.2|11371.6|11368.1|11369.1|11365.6|408
1641942000000|2022-01-11 23:00:00|11370.1|11366.3|11369.5|11367.9|11371|11369.2|11368.6|11362.7|503
1641942300000|2022-01-11 23:05:00|11369.4|11368|11369.5|11368.6|11370|11368.9|11369.2|11367.8|218
1641942600000|2022-01-11 23:10:00|11369.4|11368.5|11370.3|11369.4|11370.6|11369.6|11369.3|11368.3|191
1641942900000|2022-01-11 23:15:00|11370.4|11369.5|11369.9|11369|11370.7|11369.8|11369.8|11369|119
1641943200000|2022-01-11 23:20:00|11370|11369.1|11369.3|11368.4|11370.2|11369.3|11369.1|11368.2|122
1641943500000|2022-01-11 23:25:00|11369.1|11368.2|11367.8|11367.2|11369.1|11368.2|11367.6|11366.9|144
1641943800000|2022-01-11 23:30:00|11367.7|11367.1|11370.4|11369.5|11370.6|11369.7|11367.7|11367|163
1641944100000|2022-01-11 23:35:00|11370.2|11369.6|11370.4|11369.5|11371.5|11370.6|11370.2|11369.4|142
1641944400000|2022-01-11 23:40:00|11370.5|11369.6|11367.9|11367|11370.5|11369.6|11367.9|11367|263
1641944700000|2022-01-11 23:45:00|11368|11367.1|11367.8|11367.2|11368|11367.2|11367.7|11366.9|143
1641945000000|2022-01-11 23:50:00|11368|11367.1|11367|11366.1|11368.7|11367.8|11366.8|11365.9|169
1641945300000|2022-01-11 23:55:00|11367.1|11366.2|11366.5|11365.6|11367.1|11366.3|11366.3|11365.4|123
1641945600000|2022-01-12 00:00:00|11366.4|11365.5|11372.5|11371.6|11372.6|11371.7|11366.3|11365.5|330
1641945900000|2022-01-12 00:05:00|11372.6|11371.7|11370.9|11370.3|11372.7|11372|11370.8|11370.1|231
1641946200000|2022-01-12 00:10:00|11371.1|11370.2|11369.9|11369.3|11372.1|11371.3|11369.2|11368.6|274
1641946500000|2022-01-12 00:15:00|11370.1|11369.2|11369.5|11368.9|11370.5|11369.8|11369.1|11368.5|124
1641946800000|2022-01-12 00:20:00|11369.2|11368.6|11369.4|11368.5|11370.4|11369.8|11369.1|11368.4|136
1641947100000|2022-01-12 00:25:00|11369.2|11368.6|11369.4|11368.8|11370.1|11369.4|11368.6|11367.9|140
1641947400000|2022-01-12 00:30:00|11369.6|11368.7|11371.9|11371.3|11372.2|11371.4|11369.2|11368.6|168
1641947700000|2022-01-12 00:35:00|11371.8|11371.2|11371.5|11370.9|11372.2|11371.5|11371.3|11370.7|117
1641948000000|2022-01-12 00:40:00|11371.6|11371|11372.1|11371.5|11372.5|11371.9|11371.5|11370.9|122
1641948300000|2022-01-12 00:45:00|11372.2|11371.6|11373.8|11372.9|11373.9|11373|11372.1|11371.5|120
1641948600000|2022-01-12 00:50:00|11373.7|11372.8|11373.3|11372.4|11373.9|11373|11371.4|11370.7|283
1641948900000|2022-01-12 00:55:00|11373.9|11373|11371.4|11370.5|11373.9|11373|11371.1|11370.3|195
1641949200000|2022-01-12 01:00:00|11371.3|11370.7|11371.2|11370.6|11372.4|11371.7|11369.9|11369|256
1641949500000|2022-01-12 01:05:00|11371.1|11370.5|11372.2|11371.6|11372.3|11371.7|11371|11370.2|170
1641949800000|2022-01-12 01:10:00|11372.3|11371.7|11369.4|11368.5|11372.6|11371.8|11369.3|11368.5|182
1641950100000|2022-01-12 01:15:00|11369.3|11368.4|11367.5|11366.6|11369.5|11368.6|11365.9|11365.1|401
1641950400000|2022-01-12 01:20:00|11367.6|11366.7|11368.3|11367.4|11368.3|11367.6|11365.9|11365|235
1641950700000|2022-01-12 01:25:00|11368.1|11367.5|11366|11365.1|11369.1|11368.3|11365.9|11365|275
1641951000000|2022-01-12 01:30:00|11366.1|11365.2|11367.6|11366.7|11368.1|11367.4|11364.6|11363.9|297
1641951300000|2022-01-12 01:35:00|11367.5|11366.9|11367.4|11366.8|11369.1|11368.4|11367.1|11366.3|262
1641951600000|2022-01-12 01:40:00|11367.7|11367.1|11369.3|11368.4|11369.7|11369|11367.6|11367|208
1641951900000|2022-01-12 01:45:00|11369.4|11368.8|11368.4|11367.8|11369.6|11368.9|11367.9|11367.2|286
1641952200000|2022-01-12 01:50:00|11368.5|11367.9|11369|11368.1|11369.7|11369|11368.1|11367.4|265
1641952500000|2022-01-12 01:55:00|11368.9|11368.3|11370.5|11369.6|11370.7|11369.9|11368.8|11368.1|186
1641952800000|2022-01-12 02:00:00|11370.6|11369.7|11372.6|11371.7|11373|11372.4|11370|11369.3|281
1641953100000|2022-01-12 02:05:00|11372.7|11371.8|11372.7|11372.1|11373.2|11372.5|11372.4|11371.7|216
1641953400000|2022-01-12 02:10:00|11372.8|11372.2|11373|11372.4|11374|11373.4|11372.2|11371.4|197
1641953700000|2022-01-12 02:15:00|11373.1|11372.5|11372.9|11372.3|11373.3|11372.6|11372.3|11371.6|184
1641954000000|2022-01-12 02:20:00|11373.1|11372.2|11371.8|11371.2|11373.5|11372.8|11371.6|11370.9|186
1641954300000|2022-01-12 02:25:00|11371.7|11371.1|11372.2|11371.3|11372.6|11371.8|11371.6|11371|134
1641954600000|2022-01-12 02:30:00|11372.3|11371.4|11370.3|11369.7|11372.5|11371.8|11370.1|11369.4|194
1641954900000|2022-01-12 02:35:00|11370.4|11369.5|11369.5|11368.6|11370.6|11369.8|11368.2|11367.5|217
1641955200000|2022-01-12 02:40:00|11369.3|11368.7|11370.2|11369.6|11370.5|11369.8|11369.2|11368.6|156
1641955500000|2022-01-12 02:45:00|11370.5|11369.7|11371.2|11370.3|11371.7|11371|11369.2|11368.6|169
1641955800000|2022-01-12 02:50:00|11371.3|11370.4|11371.3|11370.7|11372|11371.2|11370.4|11369.7|143
1641956100000|2022-01-12 02:55:00|11371.4|11370.8|11372.4|11371.8|11372.8|11372.2|11371.4|11370.6|206
1641956400000|2022-01-12 03:00:00|11372.3|11371.7|11373.8|11373.2|11374|11373.3|11371.6|11371|152
1641956700000|2022-01-12 03:05:00|11373.9|11373.3|11373.5|11372.9|11374.1|11373.4|11373.2|11372.5|203
1641957000000|2022-01-12 03:10:00|11373.4|11372.8|11374.6|11373.7|11374.7|11374.1|11373.1|11372.3|167
1641957300000|2022-01-12 03:15:00|11374.5|11373.6|11375.1|11374.5|11375.4|11374.8|11374.3|11373.6|174
1641957600000|2022-01-12 03:20:00|11375.2|11374.6|11375.8|11374.9|11376|11375.3|11374.4|11373.6|218
1641957900000|2022-01-12 03:25:00|11375.9|11375|11374.7|11374.1|11376.1|11375.4|11374.5|11373.9|170
1641958200000|2022-01-12 03:30:00|11374.6|11374|11374.8|11373.9|11375.5|11374.8|11374.2|11373.5|140
1641958500000|2022-01-12 03:35:00|11374.6|11374|11374.1|11373.5|11374.7|11374.1|11373.9|11373.2|112
1641958800000|2022-01-12 03:40:00|11374|11373.4|11373.6|11373|11375|11374.4|11373.5|11372.9|170
1641959100000|2022-01-12 03:45:00|11373.7|11373.1|11374.9|11374.3|11375.1|11374.4|11373.7|11373.1|132
1641959400000|2022-01-12 03:50:00|11374.8|11374.2|11375.6|11374.7|11375.7|11375|11374.8|11374|157
1641959700000|2022-01-12 03:55:00|11375.5|11374.6|11375|11374.4|11375.6|11374.9|11374.9|11374.2|156
1641960000000|2022-01-12 04:00:00|11374.9|11374.3|11373.9|11373.3|11375.1|11374.4|11373.8|11373|140
1641960300000|2022-01-12 04:05:00|11374.1|11373.2|11374.3|11373.7|11374.4|11373.8|11373.8|11373.1|127
1641960600000|2022-01-12 04:10:00|11374.4|11373.8|11374.4|11373.5|11374.6|11373.9|11373.8|11373|146
1641960900000|2022-01-12 04:15:00|11374.3|11373.7|11374.3|11373.7|11374.5|11373.9|11373.7|11373|135
1641961200000|2022-01-12 04:20:00|11374.4|11373.8|11374.6|11373.7|11375|11374.2|11373.9|11373.2|170
1641961500000|2022-01-12 04:25:00|11374.5|11373.6|11375|11374.4|11375.4|11374.6|11374.2|11373.5|165
1641961800000|2022-01-12 04:30:00|11374.9|11374.3|11373.2|11372.6|11375.6|11374.8|11373.1|11372.5|167
1641962100000|2022-01-12 04:35:00|11373.3|11372.7|11373.9|11373.3|11374|11373.4|11372.9|11372.2|134
1641962400000|2022-01-12 04:40:00|11374|11373.4|11373|11372.4|11374.2|11373.5|11373|11372.3|133
1641962700000|2022-01-12 04:45:00|11372.9|11372.3|11373.6|11372.7|11373.7|11372.9|11372.9|11372.3|102
1641963000000|2022-01-12 04:50:00|11373.5|11372.6|11373.3|11372.4|11374.3|11373.7|11372.9|11372.1|144
1641963300000|2022-01-12 04:55:00|11373.1|11372.5|11373|11372.4|11374|11373.4|11372.9|11372.3|115
1641963600000|2022-01-12 05:00:00|11373.1|11372.2|11375.2|11374.6|11375.4|11374.6|11372.8|11372.2|240
1641963900000|2022-01-12 05:05:00|11375.3|11374.4|11375.2|11374.3|11375.9|11375.2|11374.8|11374.1|152
1641964200000|2022-01-12 05:10:00|11375.1|11374.2|11375.5|11374.9|11375.6|11374.9|11374.9|11374.2|157
1641964500000|2022-01-12 05:15:00|11375.6|11374.7|11375.3|11374.7|11376|11375.3|11375.2|11374.5|121
1641964800000|2022-01-12 05:20:00|11375.4|11374.8|11375.7|11375.1|11376|11375.3|11375.3|11374.6|134
1641965100000|2022-01-12 05:25:00|11375.8|11375.2|11375.8|11375.2|11376.1|11375.4|11375.5|11374.8|98
1641965400000|2022-01-12 05:30:00|11375.9|11375.3|11375.9|11375.3|11376.1|11375.5|11375|11374.4|131
1641965700000|2022-01-12 05:35:00|11376|11375.4|11376.2|11375.6|11378.3|11377.7|11375.8|11374.9|299
1641966000000|2022-01-12 05:40:00|11376.1|11375.5|11375.9|11375|11376.7|11376.1|11375.4|11374.5|167
1641966300000|2022-01-12 05:45:00|11375.8|11374.9|11375.8|11375.2|11376.2|11375.3|11374.7|11373.9|187
1641966600000|2022-01-12 05:50:00|11375.9|11375.3|11374.4|11373.8|11376.2|11375.4|11374.1|11373.5|175
1641966900000|2022-01-12 05:55:00|11374.5|11373.6|11373.7|11372.8|11374.6|11373.9|11373.5|11372.8|223
1641967200000|2022-01-12 06:00:00|11373.8|11372.9|11375.1|11374.2|11375.5|11374.8|11372.7|11371.9|194
1641967500000|2022-01-12 06:05:00|11375|11374.4|11374|11373.1|11375.3|11374.5|11373.8|11373.1|134
1641967800000|2022-01-12 06:10:00|11374.1|11373.2|11374.3|11373.4|11374.9|11374.2|11373.5|11372.7|142
1641968100000|2022-01-12 06:15:00|11374.4|11373.5|11373.1|11372.5|11375|11374.2|11372.8|11372.2|139
1641968400000|2022-01-12 06:20:00|11373.2|11372.3|11373.7|11373.1|11374|11373.4|11373.1|11372.3|127
1641968700000|2022-01-12 06:25:00|11373.6|11373|11374.3|11373.7|11374.5|11373.8|11373.3|11372.7|137
1641969000000|2022-01-12 06:30:00|11374.1|11373.5|11373.8|11373.2|11374.5|11373.8|11373.8|11373|87
1641969300000|2022-01-12 06:35:00|11373.9|11373.3|11373.5|11372.9|11374.8|11374.2|11373.4|11372.7|165
1641969600000|2022-01-12 06:40:00|11373.6|11373|11375.1|11374.5|11375.4|11374.8|11373.5|11372.8|130
1641969900000|2022-01-12 06:45:00|11375.2|11374.6|11371.8|11370.9|11375.2|11374.6|11371.4|11370.8|301
1641970200000|2022-01-12 06:50:00|11371.5|11370.7|11370.1|11369.2|11371.8|11371|11369.3|11368.7|298
1641970500000|2022-01-12 06:55:00|11370|11369.1|11364.7|11363.8|11370|11369.1|11364.7|11363.8|351
1641970800000|2022-01-12 07:00:00|11364.6|11363.7|11364.9|11364|11365.5|11364.6|11363|11362.3|439
1641971100000|2022-01-12 07:05:00|11364.8|11363.9|11366.2|11365.3|11366.7|11366|11363.9|11363.2|374
1641971400000|2022-01-12 07:10:00|11366.1|11365.5|11366.3|11365.4|11368|11367.3|11365.5|11364.8|332
1641971700000|2022-01-12 07:15:00|11366.1|11365.5|11364.2|11363.3|11366.8|11366|11363.4|11362.7|357
1641972000000|2022-01-12 07:20:00|11364.1|11363.2|11362.4|11361.5|11364.1|11363.4|11361.5|11360.8|261
1641972300000|2022-01-12 07:25:00|11362.2|11361.6|11358.4|11357.5|11362.6|11362|11358.2|11357.3|473
1641972600000|2022-01-12 07:30:00|11358.3|11357.4|11360.1|11359.2|11360.5|11359.7|11357.4|11356.5|376
1641972900000|2022-01-12 07:35:00|11360|11359.1|11359.6|11358.7|11360.2|11359.6|11357.2|11356.5|357
1641973200000|2022-01-12 07:40:00|11359.7|11358.8|11358.8|11358.2|11360.6|11359.9|11358.8|11358|343
1641973500000|2022-01-12 07:45:00|11358.9|11357.9|11356|11355.4|11358.9|11358|11355.9|11355.3|359
1641973800000|2022-01-12 07:50:00|11355.9|11355.3|11357.4|11356.5|11360.1|11359.4|11355.9|11355.3|440
1641974100000|2022-01-12 07:55:00|11356.6|11356|11358.9|11358|11359.4|11358.7|11355.5|11354.7|565
1641974400000|2022-01-12 08:00:00|11358.8|11358.2|11358.1|11357.2|11359.4|11358.7|11355.5|11354.8|741
1641974700000|2022-01-12 08:05:00|11358.2|11357.3|11363.8|11363.2|11364|11363.2|11358|11357.2|521
1641975000000|2022-01-12 08:10:00|11363.7|11363.1|11364.9|11364.3|11367.1|11366.3|11362.4|11361.6|507
1641975300000|2022-01-12 08:15:00|11364.8|11364.2|11363.4|11362.8|11366.2|11365.4|11363.2|11362.5|485
1641975600000|2022-01-12 08:20:00|11363.6|11362.7|11363.4|11362.8|11365.1|11364.3|11362.8|11362|516
1641975900000|2022-01-12 08:25:00|11363.3|11362.7|11360.8|11359.9|11363.8|11362.9|11357.7|11356.9|516
1641976200000|2022-01-12 08:30:00|11360.7|11359.8|11364.3|11363.7|11364.9|11364.2|11360.2|11359.5|497
1641976500000|2022-01-12 08:35:00|11364.4|11363.8|11366.5|11365.6|11367.1|11366.3|11362.8|11362.1|529
1641976800000|2022-01-12 08:40:00|11366.4|11365.5|11364|11363.4|11366.9|11366.2|11363.8|11362.9|459
1641977100000|2022-01-12 08:45:00|11363.9|11363|11364.9|11364.3|11365.6|11364.9|11361.9|11361.2|433
1641977400000|2022-01-12 08:50:00|11365|11364.4|11366.9|11366.3|11369.1|11368.2|11363.6|11362.9|490
1641977700000|2022-01-12 08:55:00|11367.1|11366.2|11367.4|11366.8|11369.6|11368.7|11366.5|11365.8|492
1641978000000|2022-01-12 09:00:00|11367.5|11366.6|11367.4|11366.5|11369.2|11368.5|11365.2|11364.6|496
1641978300000|2022-01-12 09:05:00|11367.2|11366.6|11368.4|11367.5|11368.6|11367.9|11365|11364.3|531
1641978600000|2022-01-12 09:10:00|11368.2|11367.6|11368.6|11367.7|11369.4|11368.5|11365.8|11365|421
1641978900000|2022-01-12 09:15:00|11368.4|11367.5|11373.6|11372.7|11373.6|11372.8|11366.8|11365.9|570
1641979200000|2022-01-12 09:20:00|11373.7|11372.8|11369.2|11368.6|11374|11373.2|11369|11368.3|643
1641979500000|2022-01-12 09:25:00|11369.3|11368.7|11370|11369.1|11370.1|11369.5|11367.6|11366.7|441
1641979800000|2022-01-12 09:30:00|11369.9|11369|11370|11369.1|11370.2|11369.6|11366.4|11365.7|525
1641980100000|2022-01-12 09:35:00|11369.8|11369.2|11365|11364.1|11371.1|11370.4|11364.7|11363.9|539
1641980400000|2022-01-12 09:40:00|11365.1|11364.2|11365|11364.1|11366.3|11365.6|11363.5|11362.7|491
1641980700000|2022-01-12 09:45:00|11365.2|11364.3|11363.2|11362.3|11365.4|11364.7|11362.8|11362|516
1641981000000|2022-01-12 09:50:00|11363.3|11362.4|11364.3|11363.4|11365|11364.3|11362.7|11361.9|460
1641981300000|2022-01-12 09:55:00|11364|11363.7|11367.7|11366.8|11368.5|11367.6|11363.6|11362.8|558
1641981600000|2022-01-12 10:00:00|11367.8|11366.9|11368.6|11367.7|11368.6|11368|11364.5|11363.7|497
1641981900000|2022-01-12 10:05:00|11368.7|11367.8|11367.2|11366.6|11368.7|11367.9|11365.3|11364.6|441
1641982200000|2022-01-12 10:10:00|11367.4|11366.5|11365.3|11364.4|11367.5|11366.8|11365.2|11364.3|528
1641982500000|2022-01-12 10:15:00|11365.4|11364.5|11361.1|11360.5|11365.4|11364.5|11361|11360.4|457
1641982800000|2022-01-12 10:20:00|11361|11360.4|11363.6|11363|11364.9|11364.3|11360.9|11360.3|509
1641983100000|2022-01-12 10:25:00|11363.5|11362.9|11361|11360.4|11363.8|11363.2|11360.3|11359.7|548
1641983400000|2022-01-12 10:30:00|11361.1|11360.2|11362.5|11361.9|11364.2|11363.4|11360.6|11359.9|391
1641983700000|2022-01-12 10:35:00|11362.4|11361.8|11359.6|11359|11363.3|11362.5|11359.4|11358.7|520
1641984000000|2022-01-12 10:40:00|11359.7|11359.1|11359.3|11358.7|11361.2|11360.6|11358.8|11358.2|366
1641984300000|2022-01-12 10:45:00|11359|11358.4|11358|11357.1|11359|11358.4|11355.1|11354.3|501
1641984600000|2022-01-12 10:50:00|11357.9|11357.3|11359.5|11358.6|11360.5|11359.8|11357.4|11356.5|470
1641984900000|2022-01-12 10:55:00|11359.4|11358.5|11357.7|11357.1|11360.8|11360.1|11357|11356.1|425
1641985200000|2022-01-12 11:00:00|11357.9|11357|11357.1|11356.2|11359.5|11358.7|11356.8|11356.1|342
1641985500000|2022-01-12 11:05:00|11356.7|11356.1|11361.2|11360.6|11361.5|11360.7|11356.7|11356.1|406
1641985800000|2022-01-12 11:10:00|11361.3|11360.7|11362.5|11361.6|11363.4|11362.8|11360.8|11360.1|384
1641986100000|2022-01-12 11:15:00|11362.4|11361.5|11363.5|11362.9|11364.3|11363.6|11361.1|11360.3|442
1641986400000|2022-01-12 11:20:00|11363.7|11362.8|11363.1|11362.5|11365.5|11364.9|11363|11362.3|363
1641986700000|2022-01-12 11:25:00|11363.3|11362.4|11363.8|11363.2|11364.7|11364.1|11362.3|11361.6|364
1641987000000|2022-01-12 11:30:00|11363.7|11363.1|11363.6|11362.7|11364.7|11363.9|11361.5|11360.8|488
1641987300000|2022-01-12 11:35:00|11363.5|11362.6|11362.3|11361.4|11363.6|11362.8|11361.9|11361.1|464
1641987600000|2022-01-12 11:40:00|11362.2|11361.3|11363.3|11362.7|11363.7|11362.9|11361.4|11360.7|431
1641987900000|2022-01-12 11:45:00|11363.4|11362.8|11359.6|11358.7|11363.5|11362.8|11359.2|11358.4|317
1641988200000|2022-01-12 11:50:00|11359.5|11358.6|11358.2|11357.6|11360.5|11359.7|11357.3|11356.7|388
1641988500000|2022-01-12 11:55:00|11358.1|11357.5|11362.1|11361.2|11362.3|11361.7|11357.7|11357.1|571
1641988800000|2022-01-12 12:00:00|11362.2|11361.3|11363.2|11362.3|11364.7|11363.8|11362.1|11361.3|529
1641989100000|2022-01-12 12:05:00|11363.1|11362.2|11364.3|11363.4|11366.8|11366.1|11362.4|11361.6|546
1641989400000|2022-01-12 12:10:00|11364.2|11363.3|11364.5|11363.9|11366|11365.4|11362.9|11362.3|486
1641989700000|2022-01-12 12:15:00|11364.7|11363.8|11363.1|11362.5|11366.2|11365.4|11362.8|11362|353
1641990000000|2022-01-12 12:20:00|11363|11362.4|11364.5|11363.9|11365.7|11364.8|11362.9|11362.2|390
1641990300000|2022-01-12 12:25:00|11364.4|11363.8|11364.5|11363.6|11365.1|11364.5|11363.1|11362.5|430
1641990600000|2022-01-12 12:30:00|11364.6|11363.7|11364.4|11363.8|11364.9|11364.2|11362.7|11362.1|426
1641990900000|2022-01-12 12:35:00|11364.5|11363.9|11364.2|11363.3|11367.2|11366.4|11362.1|11361.4|569
1641991200000|2022-01-12 12:40:00|11364.1|11363.2|11361.5|11360.9|11365.2|11364.6|11361.4|11360.7|443
1641991500000|2022-01-12 12:45:00|11361.4|11360.8|11361.2|11360.3|11363.3|11362.6|11360.9|11360.3|465
1641991800000|2022-01-12 12:50:00|11361.3|11360.4|11362.1|11361.5|11363.3|11362.6|11360.5|11359.7|538
1641992100000|2022-01-12 12:55:00|11362|11361.4|11363.8|11363.2|11363.8|11363.2|11360.1|11359.4|807
1641992400000|2022-01-12 13:00:00|11363.7|11363.1|11364.8|11363.9|11366.4|11365.7|11361.8|11361.2|648
1641992700000|2022-01-12 13:05:00|11364.9|11364|11366.6|11366|11368.6|11368|11364.9|11364|637
1641993000000|2022-01-12 13:10:00|11366.7|11366.1|11370.2|11369.6|11370.4|11369.7|11366.7|11366.1|560
1641993300000|2022-01-12 13:15:00|11370.3|11369.7|11372.9|11372.3|11374|11373.4|11369.3|11368.7|634
1641993600000|2022-01-12 13:20:00|11373|11372.4|11368.6|11367.7|11375|11374.3|11368.3|11367.6|764
1641993900000|2022-01-12 13:25:00|11368.5|11367.6|11369.3|11367.4|11373.3|11372.4|11367.4|11365.8|758
1641994200000|2022-01-12 13:30:00|11368.5|11366.9|11376.8|11375.9|11381.8|11380.9|11362.4|11360.4|1642
1641994500000|2022-01-12 13:35:00|11376.4|11375.5|11398.6|11397.7|11398.7|11397.8|11373.8|11372.9|1492
1641994800000|2022-01-12 13:40:00|11398.7|11397.8|11403.9|11403|11415.9|11415|11397.8|11396.9|1610
1641995100000|2022-01-12 13:45:00|11403.8|11402.9|11405.4|11404.5|11406.1|11405.2|11397.6|11396.9|1259
1641995400000|2022-01-12 13:50:00|11405.5|11404.6|11412.9|11412.3|11413.1|11412.4|11404.4|11403.7|1126
1641995700000|2022-01-12 13:55:00|11413.1|11412.2|11410.4|11409.5|11413.2|11412.4|11406|11405.2|1143
1641996000000|2022-01-12 14:00:00|11410.3|11409.7|11405.5|11404.6|11411.6|11411|11402.3|11401.6|1089
1641996300000|2022-01-12 14:05:00|11405.4|11404.5|11401.9|11401|11406.6|11405.8|11401.3|11400.6|842
1641996600000|2022-01-12 14:10:00|11401.8|11400.9|11399.7|11398.8|11406|11405.4|11398.8|11397.9|903
1641996900000|2022-01-12 14:15:00|11399.5|11398.6|11398.2|11397.6|11400.7|11400.1|11395|11394.1|945
1641997200000|2022-01-12 14:20:00|11398.1|11397.5|11406|11405.4|11409.8|11409.1|11398.1|11397.5|987
1641997500000|2022-01-12 14:25:00|11405.9|11405.3|11411.4|11410.8|11412.7|11412.1|11405.3|11404.5|931
1641997800000|2022-01-12 14:30:00|11411.5|11410.9|11408.1|11407.5|11414.5|11413.7|11407.8|11406.9|1118
1641998100000|2022-01-12 14:35:00|11408.4|11407.8|11413.4|11412.8|11413.7|11412.9|11406.1|11405.3|988
1641998400000|2022-01-12 14:40:00|11413.5|11412.9|11414.3|11413.4|11417.3|11416.7|11409.9|11409.2|919
1641998700000|2022-01-12 14:45:00|11414.2|11413.3|11414.9|11414|11418|11417.4|11412.5|11411.8|872
1641999000000|2022-01-12 14:50:00|11414.8|11413.9|11417.6|11417|11418.4|11417.8|11412.9|11412.2|813
1641999300000|2022-01-12 14:55:00|11417.9|11417.3|11416.2|11415.3|11418.3|11417.6|11412.4|11411.8|994
1641999600000|2022-01-12 15:00:00|11416.3|11415.4|11418.2|11417.3|11423|11422.1|11415.5|11414.7|977
1641999900000|2022-01-12 15:05:00|11418.1|11417.2|11416.6|11416|11419|11418.2|11415.8|11415|826
1642000200000|2022-01-12 15:10:00|11416.7|11415.8|11415.6|11415|11421.5|11420.7|11414.1|11413.3|832
1642000500000|2022-01-12 15:15:00|11415.5|11414.9|11416.2|11415.3|11421.2|11420.4|11414.4|11413.8|894
1642000800000|2022-01-12 15:20:00|11416.3|11415.4|11422.9|11422.3|11425.3|11424.7|11416.2|11415.3|1029
1642001100000|2022-01-12 15:25:00|11423.1|11422.5|11422.2|11421.3|11425.4|11424.8|11419.9|11419.3|892
1642001400000|2022-01-12 15:30:00|11422.3|11421.4|11412.5|11411.9|11422.6|11421.7|11412.5|11411.9|930
1642001700000|2022-01-12 15:35:00|11412.7|11411.8|11418.1|11417.5|11418.2|11417.6|11412.4|11411.7|863
1642002000000|2022-01-12 15:40:00|11418.3|11417.7|11418.4|11417.8|11422.6|11421.7|11416.6|11415.9|840
1642002300000|2022-01-12 15:45:00|11418.6|11418|11421.4|11420.8|11424.6|11424|11416.8|11416.2|865
1642002600000|2022-01-12 15:50:00|11421.5|11420.9|11419|11418.1|11425.3|11424.7|11416.2|11415.6|873
1642002900000|2022-01-12 15:55:00|11418.9|11418.3|11421|11420.4|11422|11421.1|11416.5|11415.8|917
1642003200000|2022-01-12 16:00:00|11421.1|11420.5|11423.2|11422.6|11423.7|11423|11419.5|11418.8|896
1642003500000|2022-01-12 16:05:00|11423.1|11422.5|11426.8|11425.9|11427.5|11426.6|11422|11421.3|839
1642003800000|2022-01-12 16:10:00|11426.9|11426|11422.5|11421.6|11427.5|11426.9|11421.8|11421.1|759
1642004100000|2022-01-12 16:15:00|11422.3|11421.7|11424.7|11423.8|11424.7|11424|11419.1|11418.4|759
1642004400000|2022-01-12 16:20:00|11424.5|11423.9|11423.5|11422.6|11425.2|11424.6|11421.5|11420.7|751
1642004700000|2022-01-12 16:25:00|11423.4|11422.5|11425.2|11424.6|11426.7|11426.1|11421.6|11421|696
1642005000000|2022-01-12 16:30:00|11425.4|11424.5|11425.8|11425.2|11427.7|11427|11424.6|11424|636
1642005300000|2022-01-12 16:35:00|11425.7|11425.1|11425.7|11425.1|11426.5|11425.8|11422.4|11421.6|578
1642005600000|2022-01-12 16:40:00|11425.8|11425.2|11428.3|11427.4|11431.2|11430.6|11425.1|11424.4|601
1642005900000|2022-01-12 16:45:00|11428.2|11427.3|11429.2|11428.6|11430.5|11429.8|11426.4|11425.8|593
1642006200000|2022-01-12 16:50:00|11429.1|11428.5|11430.7|11430.1|11430.9|11430.3|11428|11427.4|439
1642006500000|2022-01-12 16:55:00|11430.8|11430.2|11431.8|11431.2|11432.5|11431.8|11429.1|11428.5|492
1642006800000|2022-01-12 17:00:00|11431.9|11431.3|11432.7|11432.1|11433.3|11432.7|11430.4|11429.8|523
1642007100000|2022-01-12 17:05:00|11432.8|11432.2|11432.2|11431.6|11433.1|11432.5|11428.9|11428.3|550
1642007400000|2022-01-12 17:10:00|11432.3|11431.7|11438.7|11437.8|11439.1|11438.2|11432.2|11431.5|493
1642007700000|2022-01-12 17:15:00|11438.4|11437.5|11438.7|11437.8|11439.5|11438.8|11435.6|11434.8|533
1642008000000|2022-01-12 17:20:00|11438.6|11437.7|11441.6|11441|11442.1|11441.5|11437.7|11437.1|438
1642008300000|2022-01-12 17:25:00|11441.2|11440.6|11437.9|11437.3|11441.9|11441.3|11437.5|11436.9|499
1642008600000|2022-01-12 17:30:00|11437.7|11437.1|11438|11437.4|11440.1|11439.5|11436|11435.2|362
1642008900000|2022-01-12 17:35:00|11438.1|11437.5|11440|11439.4|11441.7|11441.1|11436|11435.3|434
1642009200000|2022-01-12 17:40:00|11440.1|11439.5|11441.7|11441.1|11442.8|11441.9|11439.2|11438.5|412
1642009500000|2022-01-12 17:45:00|11441.8|11441.2|11443.7|11443.1|11444|11443.4|11441.3|11440.4|329
1642009800000|2022-01-12 17:50:00|11443.8|11443.2|11444|11443.4|11444.2|11443.6|11442.7|11442.1|389
1642010100000|2022-01-12 17:55:00|11443.9|11443.3|11444.2|11443.6|11445.5|11444.9|11443.6|11442.9|393
1642010400000|2022-01-12 18:00:00|11444.3|11443.7|11443.4|11442.5|11445.4|11444.8|11442|11441.4|530
1642010700000|2022-01-12 18:05:00|11443.5|11442.6|11441.8|11440.9|11444.1|11443.5|11441.4|11440.7|400
1642011000000|2022-01-12 18:10:00|11441.7|11441.2|11440.7|11440.1|11442.3|11441.7|11440.3|11439.6|444
1642011300000|2022-01-12 18:15:00|11440.8|11440.2|11442.2|11441.6|11442.3|11441.6|11439.5|11438.9|415
1642011600000|2022-01-12 18:20:00|11442.1|11441.5|11439.7|11438.8|11442.2|11441.6|11439.1|11438.3|353
1642011900000|2022-01-12 18:25:00|11439.6|11439.1|11440.3|11439.4|11440.8|11440.1|11439.2|11438.3|359
1642012200000|2022-01-12 18:30:00|11440.2|11439.3|11442.1|11441.5|11442.3|11441.7|11439.4|11438.7|379
1642012500000|2022-01-12 18:35:00|11442.2|11441.3|11442.4|11441.8|11444.7|11444.1|11441.3|11440.6|409
1642012800000|2022-01-12 18:40:00|11442.2|11441.6|11439.7|11438.8|11442.5|11441.9|11439.5|11438.7|355
1642013100000|2022-01-12 18:45:00|11439.8|11438.9|11441.2|11440.6|11442.2|11441.6|11439.5|11438.8|284
1642013400000|2022-01-12 18:50:00|11441.1|11440.5|11439.1|11438.5|11441.8|11441|11438.9|11438.2|350
1642013700000|2022-01-12 18:55:00|11439.2|11438.3|11439.2|11438.3|11440.3|11439.6|11438.8|11438.2|323
1642014000000|2022-01-12 19:00:00|11439.3|11438.4|11441.1|11440.5|11441.2|11440.6|11438.6|11437.9|379
1642014300000|2022-01-12 19:05:00|11441.2|11440.6|11443.6|11443|11443.7|11443.1|11441|11440.4|296
1642014600000|2022-01-12 19:10:00|11443.8|11443.2|11444.8|11444.2|11445.6|11445|11443.1|11442.3|423
1642014900000|2022-01-12 19:15:00|11445.1|11444.5|11443.2|11442.6|11445.4|11444.6|11443.1|11442.4|298
1642015200000|2022-01-12 19:20:00|11443.3|11442.7|11445.2|11444.6|11445.4|11444.7|11442.8|11442|300
1642015500000|2022-01-12 19:25:00|11445.3|11444.7|11447.2|11446.6|11447.6|11447|11444.6|11443.8|505
1642015800000|2022-01-12 19:30:00|11447.5|11446.9|11445.9|11445|11448.2|11447.4|11444.5|11443.7|363
1642016100000|2022-01-12 19:35:00|11445.8|11444.9|11447.2|11446.3|11448.5|11447.9|11445.6|11444.8|440
1642016400000|2022-01-12 19:40:00|11447.1|11446.6|11449.3|11448.7|11452.1|11451.5|11446.5|11445.8|457
1642016700000|2022-01-12 19:45:00|11449.4|11448.8|11452.9|11452.3|11453.1|11452.5|11449.3|11448.6|357
1642017000000|2022-01-12 19:50:00|11453|11452.4|11452.3|11451.4|11453.1|11452.5|11451.5|11450.9|459
1642017300000|2022-01-12 19:55:00|11452|11451.5|11450.5|11449.9|11452.7|11452.1|11447.4|11446.8|738
1642017600000|2022-01-12 20:00:00|11450.4|11449.8|11447|11446.1|11451.5|11450.7|11446.4|11445.7|712
1642017900000|2022-01-12 20:05:00|11447.1|11446.2|11447.3|11446.4|11448.5|11447.8|11445.6|11445|332
1642018200000|2022-01-12 20:10:00|11447.4|11446.5|11447.3|11446.7|11448.7|11448|11447|11446.2|404
1642018500000|2022-01-12 20:15:00|11447.5|11446.9|11447.3|11446.4|11448.2|11447.5|11446.1|11445.4|313
1642018800000|2022-01-12 20:20:00|11447.2|11446.3|11447.7|11446.8|11448.6|11448|11447.1|11446.3|294
1642019100000|2022-01-12 20:25:00|11447.5|11446.6|11447.1|11446.2|11448.6|11448|11447|11446.1|293
1642019400000|2022-01-12 20:30:00|11447|11446.1|11446.4|11445.5|11447.2|11446.4|11444.6|11444|287
1642019700000|2022-01-12 20:35:00|11446.3|11445.4|11446.4|11445.8|11447.2|11446.3|11445.6|11444.8|313
1642020000000|2022-01-12 20:40:00|11446.2|11445.6|11445.8|11445.2|11446.6|11445.9|11445.4|11444.7|272
1642020300000|2022-01-12 20:45:00|11445.9|11445|11448.9|11448.3|11449.3|11448.6|11445.4|11444.8|285
1642020600000|2022-01-12 20:50:00|11448.8|11448.2|11448.3|11447.7|11449.5|11448.8|11447.7|11447.1|240
1642020900000|2022-01-12 20:55:00|11448.2|11447.6|11450.3|11449.7|11450.9|11450.3|11448|11447.3|410
1642021200000|2022-01-12 21:00:00|11450.4|11449.5|11449.5|11448.6|11451|11450.2|11449.3|11448.5|248
1642021500000|2022-01-12 21:05:00|11449.6|11448.7|11448.6|11447.7|11450.3|11449.5|11448.3|11447.6|228
1642021800000|2022-01-12 21:10:00|11448.7|11447.8|11449|11448.4|11449.7|11448.9|11448.4|11447.6|147
1642022100000|2022-01-12 21:15:00|11449.1|11448.5|11449.3|11448.7|11449.7|11448.9|11448.9|11448.1|208
1642022400000|2022-01-12 21:20:00|11449.5|11448.6|11448.9|11448.3|11449.7|11448.9|11448.9|11448|137
1642022700000|2022-01-12 21:25:00|11449|11448.4|11446.3|11445.7|11449.7|11449.1|11445.5|11444.7|274
1642023000000|2022-01-12 21:30:00|11446.4|11445.5|11445.6|11444.7|11446.6|11445.9|11445.4|11444.5|170
1642023300000|2022-01-12 21:35:00|11445.7|11444.8|11444.1|11443.2|11445.8|11445.1|11444|11443.1|194
1642023600000|2022-01-12 21:40:00|11444.3|11443.4|11443.7|11442.8|11444.7|11443.8|11443.1|11442.2|186
1642023900000|2022-01-12 21:45:00|11443.6|11442.7|11443|11442.1|11444.7|11443.8|11442.7|11441.8|243
1642024200000|2022-01-12 21:50:00|11443.1|11442.2|11440.9|11439.7|11443.3|11442.4|11440.7|11439.6|352
1642024500000|2022-01-12 21:55:00|11441.1|11439.8|11442.7|11440.6|11442.9|11441.2|11440.1|11439.2|523
1642024800000|2022-01-12 22:00:00|11444.4|11440.5|11445.6|11440.6|11446.5|11440.9|11442.3|11439.4|61
1642025100000|2022-01-12 22:05:00|11445.7|11440.2|11443.4|11440.3|11445.7|11441|11443.1|11439.7|141
1642025400000|2022-01-12 22:10:00|11443.6|11440|11443.5|11440.3|11444.5|11441|11443.1|11439.7|264
1642025700000|2022-01-12 22:15:00|11444.1|11440.7|11443|11441.1|11444.6|11441.7|11442.8|11439.7|221
1642026000000|2022-01-12 22:20:00|11443.2|11441.2|11443.1|11440.7|11443.9|11441.4|11442.6|11440.6|175
1642026300000|2022-01-12 22:25:00|11443.6|11440.4|11443|11439.9|11443.7|11440.6|11442.6|11439.3|136
1642026600000|2022-01-12 22:30:00|11443.5|11440|11442.7|11439.8|11443.6|11440.4|11442.6|11439.5|212
1642026900000|2022-01-12 22:35:00|11442.9|11439.7|11443.1|11440|11443.6|11440.2|11442.7|11439.4|140
1642027200000|2022-01-12 22:40:00|11443.2|11439.8|11442.9|11440.1|11443.6|11440.1|11442.6|11439.2|148
1642027500000|2022-01-12 22:45:00|11443|11439.8|11443.3|11439.3|11443.5|11440.1|11442.5|11439|183
1642027800000|2022-01-12 22:50:00|11443.2|11439.4|11442.1|11439.8|11443.5|11440.1|11441.9|11439|203
1642028100000|2022-01-12 22:55:00|11442.3|11439.6|11442.1|11439.9|11442.3|11440.3|11441.5|11438.9|207
1642028400000|2022-01-12 23:00:00|11441.9|11439.7|11443|11442.1|11443.3|11442.3|11441.5|11439.4|373
1642028700000|2022-01-12 23:05:00|11443.1|11442.2|11444.3|11443.4|11444.4|11443.5|11442.8|11441.9|184
1642029000000|2022-01-12 23:10:00|11444.2|11443.3|11443.8|11442.9|11444.3|11443.4|11442.8|11441.9|125
1642029300000|2022-01-12 23:15:00|11443.7|11442.8|11444.3|11443.4|11444.4|11443.6|11443.7|11442.8|89
1642029600000|2022-01-12 23:20:00|11444.4|11443.5|11444.7|11443.8|11444.9|11444|11444.2|11443.3|99
1642029900000|2022-01-12 23:25:00|11444.6|11443.7|11444.2|11443.3|11444.9|11444|11442.9|11442|172
1642030200000|2022-01-12 23:30:00|11444.3|11443.4|11445.2|11444.3|11445.3|11444.6|11444.2|11443.3|196
1642030500000|2022-01-12 23:35:00|11445.3|11444.4|11443.3|11442.4|11445.3|11444.4|11443.3|11442.4|117
1642030800000|2022-01-12 23:40:00|11443.4|11442.5|11443.1|11442.2|11443.9|11443|11442.6|11441.7|141
1642031100000|2022-01-12 23:45:00|11443|11442.1|11442.1|11441.2|11443.1|11442.2|11442.1|11441.2|88
1642031400000|2022-01-12 23:50:00|11442|11441.1|11441.3|11440.4|11442.3|11441.5|11440.7|11439.8|192
1642031700000|2022-01-12 23:55:00|11441.1|11440.5|11440.1|11439.2|11441.4|11440.7|11440|11439.1|145
1642032000000|2022-01-13 00:00:00|11439.9|11439.3|11444.7|11444.1|11445.5|11444.7|11439.6|11438.9|387
1642032300000|2022-01-13 00:05:00|11444.8|11444.2|11448.6|11447.7|11448.7|11447.9|11444.5|11443.6|360
1642032600000|2022-01-13 00:10:00|11448.5|11447.6|11444|11443.1|11448.5|11447.6|11442.8|11442.1|276
1642032900000|2022-01-13 00:15:00|11443.9|11443.3|11443.5|11442.6|11444.7|11444|11442.8|11442|287
1642033200000|2022-01-13 00:20:00|11443.7|11442.8|11442.6|11441.7|11444.5|11443.9|11442|11441.1|280
1642033500000|2022-01-13 00:25:00|11442.7|11441.8|11441.4|11440.5|11442.7|11442|11440.7|11439.9|207
1642033800000|2022-01-13 00:30:00|11441.2|11440.6|11443.2|11442.6|11443.8|11443.1|11441|11440.2|247
1642034100000|2022-01-13 00:35:00|11443.1|11442.5|11443.6|11442.7|11444|11443.3|11442.6|11441.9|164
1642034400000|2022-01-13 00:40:00|11443.4|11442.5|11443.1|11442.2|11443.4|11442.6|11442.1|11441.5|256
1642034700000|2022-01-13 00:45:00|11443.2|11442.3|11444.2|11443.3|11446.1|11445.5|11443.1|11442.3|259
1642035000000|2022-01-13 00:50:00|11444.3|11443.4|11441.5|11440.6|11444.5|11443.8|11441.4|11440.6|343
1642035300000|2022-01-13 00:55:00|11441.6|11440.7|11441.5|11440.9|11442|11441.3|11440.5|11439.7|308
1642035600000|2022-01-13 01:00:00|11441.6|11441|11444|11443.4|11444.3|11443.6|11441.6|11441|336
1642035900000|2022-01-13 01:05:00|11444.2|11443.3|11441.6|11441|11444.2|11443.4|11441.6|11440.8|202
1642036200000|2022-01-13 01:10:00|11441.8|11440.9|11443.1|11442.2|11444.2|11443.5|11441.8|11440.9|286
1642036500000|2022-01-13 01:15:00|11443.2|11442.3|11441.5|11440.6|11443.3|11442.4|11439.9|11439|314
1642036800000|2022-01-13 01:20:00|11441.4|11440.5|11442.5|11441.9|11443.4|11442.6|11441.2|11440.5|240
1642037100000|2022-01-13 01:25:00|11442.6|11441.7|11441.4|11440.5|11442.8|11442|11441|11440.3|315
1642037400000|2022-01-13 01:30:00|11441.3|11440.7|11441.6|11440.7|11442.9|11442.1|11441.1|11440.4|251
1642037700000|2022-01-13 01:35:00|11441.8|11440.9|11441.7|11441.1|11442.2|11441.6|11441.1|11440.3|199
1642038000000|2022-01-13 01:40:00|11441.6|11441|11444.1|11443.5|11444.4|11443.7|11441.6|11440.9|271
1642038300000|2022-01-13 01:45:00|11444|11443.4|11442.3|11441.7|11445.4|11444.7|11442.1|11441.4|282
1642038600000|2022-01-13 01:50:00|11442.4|11441.8|11438.1|11437.2|11443|11442.1|11438.1|11437.2|349
1642038900000|2022-01-13 01:55:00|11438.2|11437.3|11439.3|11438.4|11439.4|11438.7|11436.2|11435.3|537
1642039200000|2022-01-13 02:00:00|11439.2|11438.6|11439.9|11439|11440.6|11439.9|11438.5|11437.8|374
1642039500000|2022-01-13 02:05:00|11439.8|11438.9|11440.8|11440.2|11441.3|11440.7|11439.7|11438.9|259
1642039800000|2022-01-13 02:10:00|11440.9|11440.3|11442.6|11442|11442.8|11442.2|11440.7|11440|252
1642040100000|2022-01-13 02:15:00|11442.7|11442.1|11445.2|11444.6|11445.5|11444.7|11442.2|11441.6|298
1642040400000|2022-01-13 02:20:00|11445.1|11444.5|11443.7|11443.1|11446.4|11445.6|11443.6|11442.9|311
1642040700000|2022-01-13 02:25:00|11443.6|11443|11442.6|11442|11443.9|11443.2|11442.3|11441.7|151
1642041000000|2022-01-13 02:30:00|11442.7|11442.1|11443.1|11442.5|11443.2|11442.6|11442.1|11441.5|137
1642041300000|2022-01-13 02:35:00|11443.2|11442.6|11444.2|11443.6|11444.2|11443.6|11441.6|11441|140
1642041600000|2022-01-13 02:40:00|11444.3|11443.4|11444.6|11443.7|11444.8|11444.1|11443.2|11442.5|190
1642041900000|2022-01-13 02:45:00|11444.5|11443.9|11444.6|11444|11445.3|11444.7|11444.3|11443.6|212
1642042200000|2022-01-13 02:50:00|11444.7|11444.1|11443.5|11442.6|11445.4|11444.7|11443.1|11442.5|218
1642042500000|2022-01-13 02:55:00|11443.4|11442.8|11442.4|11441.8|11443.8|11443.1|11442.3|11441.7|180
1642042800000|2022-01-13 03:00:00|11442.3|11441.7|11441.9|11441.3|11442.5|11441.8|11439.8|11439.2|297
1642043100000|2022-01-13 03:05:00|11441.8|11441.2|11441.7|11441.1|11442.2|11441.4|11440.2|11439.4|268
1642043400000|2022-01-13 03:10:00|11441.6|11441|11440.2|11439.3|11442.1|11441.5|11436.1|11435.2|458
1642043700000|2022-01-13 03:15:00|11440.3|11439.4|11441.2|11440.6|11441.5|11440.9|11439.7|11439.1|238
1642044000000|2022-01-13 03:20:00|11441.1|11440.5|11440|11439.4|11443.4|11442.6|11439.9|11439.3|241
1642044300000|2022-01-13 03:25:00|11440.2|11439.3|11439.5|11438.9|11440.7|11440.1|11439.3|11438.5|183
1642044600000|2022-01-13 03:30:00|11439.3|11438.7|11439.5|11438.9|11439.9|11439.2|11439.2|11438.6|172
1642044900000|2022-01-13 03:35:00|11439.7|11439.1|11439.2|11438.3|11439.9|11439.3|11438.9|11438.3|155
1642045200000|2022-01-13 03:40:00|11439.3|11438.4|11441.5|11440.9|11441.6|11440.9|11439.1|11438.3|137
1642045500000|2022-01-13 03:45:00|11441.4|11440.8|11440.9|11440.3|11441.9|11441.1|11440.8|11440.2|193
1642045800000|2022-01-13 03:50:00|11441|11440.4|11443|11442.1|11443.4|11442.7|11440.9|11440.2|175
1642046100000|2022-01-13 03:55:00|11442.9|11442|11442.5|11441.9|11443.8|11443.1|11442.3|11441.7|245
1642046400000|2022-01-13 04:00:00|11442.6|11442|11443.7|11443.1|11444.4|11443.7|11442.6|11442|188
1642046700000|2022-01-13 04:05:00|11444|11443.4|11443.7|11443.1|11444.3|11443.5|11442.8|11442|143
1642047000000|2022-01-13 04:10:00|11443.8|11443.2|11444|11443.1|11444.1|11443.4|11442.8|11442.1|144
1642047300000|2022-01-13 04:15:00|11444.1|11443.5|11444.2|11443.6|11444.5|11443.7|11443.6|11443|122
1642047600000|2022-01-13 04:20:00|11444.3|11443.7|11444.8|11444.2|11445.9|11445.2|11444|11443.4|150
1642047900000|2022-01-13 04:25:00|11444.7|11444.1|11446|11445.4|11446.2|11445.5|11444.6|11443.9|166
1642048200000|2022-01-13 04:30:00|11446.1|11445.5|11443.5|11442.9|11446.1|11445.5|11443.2|11442.4|205
1642048500000|2022-01-13 04:35:00|11443.6|11443|11443.6|11443|11444.2|11443.5|11442.8|11442.2|173
1642048800000|2022-01-13 04:40:00|11443.5|11442.9|11443.8|11442.9|11444.8|11443.9|11443.2|11442.5|193
1642049100000|2022-01-13 04:45:00|11443.9|11443|11444|11443.4|11444.3|11443.6|11443.6|11442.8|121
1642049400000|2022-01-13 04:50:00|11443.9|11443.3|11445.4|11444.5|11447.9|11447|11442.7|11442|179
1642049700000|2022-01-13 04:55:00|11445.2|11444.6|11442.7|11442.1|11445.6|11445|11442.5|11441.9|164
1642050000000|2022-01-13 05:00:00|11442.6|11442|11443.2|11442.6|11443.8|11443.2|11442.1|11441.5|127
1642050300000|2022-01-13 05:05:00|11443.7|11442.8|11443.4|11442.5|11444|11443.3|11442.8|11442.1|153
1642050600000|2022-01-13 05:10:00|11443.3|11442.7|11443.5|11442.9|11443.8|11443.2|11442.5|11441.9|185
1642050900000|2022-01-13 05:15:00|11443.6|11443|11444.3|11443.7|11445.2|11444.5|11443.5|11442.8|180
1642051200000|2022-01-13 05:20:00|11444.4|11443.8|11444.5|11443.6|11444.7|11444|11443.1|11442.3|173
1642051500000|2022-01-13 05:25:00|11444.6|11443.7|11444|11443.4|11444.6|11443.8|11443.6|11442.8|136
1642051800000|2022-01-13 05:30:00|11444.1|11443.5|11444.2|11443.6|11444.4|11443.7|11443.6|11442.8|215
1642052100000|2022-01-13 05:35:00|11444.3|11443.7|11445.5|11444.9|11445.8|11445.1|11444.3|11443.5|150
1642052400000|2022-01-13 05:40:00|11445.4|11444.8|11445.6|11445|11446.4|11445.6|11445.3|11444.5|130
1642052700000|2022-01-13 05:45:00|11445.5|11444.9|11444.8|11444.2|11445.8|11445|11444.6|11443.9|106
1642053000000|2022-01-13 05:50:00|11444.9|11444.3|11446.1|11445.5|11446.6|11446|11444.6|11443.9|178
1642053300000|2022-01-13 05:55:00|11446|11445.4|11441.6|11441|11446.8|11446.1|11441|11440.2|341
1642053600000|2022-01-13 06:00:00|11441.5|11440.9|11441.7|11440.8|11443.4|11442.7|11440.9|11440.1|287
1642053900000|2022-01-13 06:05:00|11441.6|11440.7|11442.7|11441.8|11442.9|11442.1|11441.3|11440.4|320
1642054200000|2022-01-13 06:10:00|11442.5|11441.6|11440.9|11440.3|11442.9|11442.2|11440.8|11440|234
1642054500000|2022-01-13 06:15:00|11441|11440.4|11441.4|11440.8|11442.3|11441.7|11440.2|11439.5|227
1642054800000|2022-01-13 06:20:00|11441.5|11440.6|11441.6|11441|11443|11442.3|11441|11440.3|207
1642055100000|2022-01-13 06:25:00|11441.7|11441.1|11441.7|11440.8|11442.6|11441.8|11440.6|11440|188
1642055400000|2022-01-13 06:30:00|11441.9|11441|11441.8|11440.9|11442.7|11441.8|11440.6|11439.9|198
1642055700000|2022-01-13 06:35:00|11441.7|11440.8|11441.6|11440.7|11442.4|11441.7|11441.5|11440.7|174
1642056000000|2022-01-13 06:40:00|11441.5|11440.9|11441.5|11440.9|11441.7|11441.1|11440.5|11439.9|194
1642056300000|2022-01-13 06:45:00|11441.6|11441|11440.6|11440|11441.8|11441|11439.5|11438.9|309
1642056600000|2022-01-13 06:50:00|11440.5|11439.9|11440.7|11440.1|11441.2|11440.3|11439.5|11438.8|290
1642056900000|2022-01-13 06:55:00|11440.8|11439.9|11439|11438.4|11440.9|11440.1|11438.7|11438.1|203
1642057200000|2022-01-13 07:00:00|11439.2|11438.3|11442.6|11442|11444|11443.1|11438.9|11438.2|431
1642057500000|2022-01-13 07:05:00|11442.4|11441.8|11441.6|11441|11442.5|11441.8|11441.3|11440.5|211
1642057800000|2022-01-13 07:10:00|11441.5|11440.9|11443.1|11442.5|11443.1|11442.5|11439.1|11438.5|374
1642058100000|2022-01-13 07:15:00|11443|11442.4|11445.4|11444.8|11446.3|11445.7|11443|11442.4|419
1642058400000|2022-01-13 07:20:00|11445.2|11444.6|11451.1|11450.5|11451.1|11450.5|11445.2|11444.5|418
1642058700000|2022-01-13 07:25:00|11451|11450.4|11451.4|11450.8|11451.6|11450.9|11448.8|11448.2|542
1642059000000|2022-01-13 07:30:00|11451.3|11450.7|11463.2|11462.3|11464.7|11463.8|11450.2|11449.4|725
1642059300000|2022-01-13 07:35:00|11463.1|11462.2|11463.2|11462.3|11463.5|11462.8|11460.1|11459.4|654
1642059600000|2022-01-13 07:40:00|11463.1|11462.5|11464|11463.4|11466.7|11465.9|11461.5|11460.9|642
1642059900000|2022-01-13 07:45:00|11463.9|11463.3|11466.7|11465.8|11466.8|11466.1|11462.2|11461.4|551
1642060200000|2022-01-13 07:50:00|11466.8|11465.9|11462.6|11462|11466.8|11465.9|11462.4|11461.7|454
1642060500000|2022-01-13 07:55:00|11462.5|11461.9|11465.3|11464.4|11466|11465.3|11462.4|11461.7|487
1642060800000|2022-01-13 08:00:00|11465.2|11464.6|11471.5|11470.6|11475.6|11474.7|11462.5|11461.9|929
1642061100000|2022-01-13 08:05:00|11471.4|11470.9|11473.5|11472.6|11475.2|11474.5|11470.5|11469.9|757
1642061400000|2022-01-13 08:10:00|11473.4|11472.5|11474.9|11474|11475|11474.3|11472.1|11471.4|636
1642061700000|2022-01-13 08:15:00|11474.8|11473.9|11476.9|11476.3|11478.8|11478|11473.2|11472.5|679
1642062000000|2022-01-13 08:20:00|11477.2|11476.6|11473.4|11472.5|11478.8|11478.2|11473.3|11472.5|586
1642062300000|2022-01-13 08:25:00|11473.5|11472.6|11474.3|11473.4|11474.3|11473.5|11469.4|11468.8|591
1642062600000|2022-01-13 08:30:00|11474.2|11473.3|11473.2|11472.6|11475.5|11474.7|11472.3|11471.5|571
1642062900000|2022-01-13 08:35:00|11473.3|11472.7|11470.8|11469.9|11476.5|11475.7|11470.3|11469.7|690
1642063200000|2022-01-13 08:40:00|11470.5|11469.8|11467.8|11466.9|11472.1|11471.3|11467.1|11466.5|636
1642063500000|2022-01-13 08:45:00|11467.7|11466.8|11472.8|11472.2|11472.9|11472.3|11467|11466.3|543
1642063800000|2022-01-13 08:50:00|11472.9|11472.3|11473|11472.4|11473.7|11473|11471.1|11470.4|455
1642064100000|2022-01-13 08:55:00|11472.9|11472.3|11466.8|11465.9|11473|11472.4|11465.9|11465.2|578
1642064400000|2022-01-13 09:00:00|11467.1|11466.2|11465.9|11465|11468.2|11467.4|11463.2|11462.5|640
1642064700000|2022-01-13 09:05:00|11465.8|11464.9|11463.2|11462.6|11465.9|11465.3|11458.8|11458|663
1642065000000|2022-01-13 09:10:00|11463|11462.4|11465.9|11465|11467.5|11466.8|11462.8|11462.1|527
1642065300000|2022-01-13 09:15:00|11466|11465.1|11472|11471.4|11472.4|11471.6|11465.3|11464.7|535
1642065600000|2022-01-13 09:20:00|11472.1|11471.5|11467.2|11466.3|11472.1|11471.5|11467|11466.2|528
1642065900000|2022-01-13 09:25:00|11467|11466.4|11470.2|11469.6|11471.4|11470.8|11466|11465.3|445
1642066200000|2022-01-13 09:30:00|11470.3|11469.7|11465.2|11464.6|11470.3|11469.7|11464.5|11463.8|427
1642066500000|2022-01-13 09:35:00|11465.1|11464.5|11468.8|11467.9|11470.4|11469.8|11465.1|11464.5|463
1642066800000|2022-01-13 09:40:00|11468.6|11468|11470.4|11469.8|11471.1|11470.5|11467.8|11467.2|500
1642067100000|2022-01-13 09:45:00|11470.6|11469.7|11471.9|11471.3|11472.6|11472|11469.3|11468.7|551
1642067400000|2022-01-13 09:50:00|11471.8|11471.2|11474.3|11473.4|11475.4|11474.7|11471.5|11470.7|540
1642067700000|2022-01-13 09:55:00|11474.4|11473.5|11471.8|11470.9|11474.5|11473.8|11469.8|11469.2|605
1642068000000|2022-01-13 10:00:00|11471.7|11470.8|11469.3|11468.7|11471.9|11471.2|11466.3|11465.6|657
1642068300000|2022-01-13 10:05:00|11469.1|11468.5|11474.1|11473.5|11476|11475.2|11468.5|11467.9|684
1642068600000|2022-01-13 10:10:00|11474.2|11473.3|11476|11475.4|11478|11477.3|11473.6|11473|511
1642068900000|2022-01-13 10:15:00|11475.9|11475.3|11474.5|11473.9|11476.4|11475.7|11472.1|11471.3|528
1642069200000|2022-01-13 10:20:00|11474.6|11474|11471.1|11470.5|11476|11475.1|11470.6|11470|540
1642069500000|2022-01-13 10:25:00|11471.2|11470.3|11463.4|11462.5|11472.1|11471.5|11460|11459.2|726
1642069800000|2022-01-13 10:30:00|11463.5|11462.6|11462.3|11461.7|11465.9|11465.1|11459.4|11458.5|497
1642070100000|2022-01-13 10:35:00|11462.4|11461.8|11462.9|11462.3|11470.5|11469.7|11462.4|11461.7|672
1642070400000|2022-01-13 10:40:00|11463|11462.4|11461.6|11460.7|11463.1|11462.4|11457.7|11456.9|567
1642070700000|2022-01-13 10:45:00|11461.4|11460.8|11461.1|11460.5|11462.4|11461.6|11459.7|11458.9|475
1642071000000|2022-01-13 10:50:00|11461.2|11460.3|11461.7|11460.8|11462.6|11462|11459.9|11459.3|471
1642071300000|2022-01-13 10:55:00|11461.8|11460.9|11461.1|11460.5|11463.1|11462.4|11459.9|11459.2|373
1642071600000|2022-01-13 11:00:00|11461|11460.4|11461|11460.1|11465.2|11464.6|11460.5|11459.8|446
1642071900000|2022-01-13 11:05:00|11461.1|11460.2|11461.5|11460.6|11462.8|11462.2|11459.5|11458.9|366
1642072200000|2022-01-13 11:10:00|11461.6|11461|11461|11460.1|11462|11461.2|11458.8|11458.2|448
1642072500000|2022-01-13 11:15:00|11460.9|11460|11466.2|11465.3|11466.7|11466|11460.9|11460|701
1642072800000|2022-01-13 11:20:00|11466.1|11465.5|11467|11466.1|11470|11469.4|11466|11465.3|612
1642073100000|2022-01-13 11:25:00|11467.1|11466.2|11463.1|11462.5|11467.4|11466.5|11462.3|11461.7|554
1642073400000|2022-01-13 11:30:00|11463.2|11462.6|11462.3|11461.4|11463.3|11462.7|11460.7|11460|494
1642073700000|2022-01-13 11:35:00|11462.2|11461.3|11461.8|11461.2|11462.6|11461.8|11459.9|11459.2|415
1642074000000|2022-01-13 11:40:00|11462.1|11461.1|11463.3|11462.7|11464.8|11464|11461.6|11460.9|488
1642074300000|2022-01-13 11:45:00|11463.4|11462.8|11462|11461.4|11464.7|11463.9|11460.7|11460.1|410
1642074600000|2022-01-13 11:50:00|11461.9|11461.3|11464.3|11463.4|11464.5|11463.8|11460.9|11460.3|444
1642074900000|2022-01-13 11:55:00|11464.5|11463.6|11463.1|11462.2|11465.9|11465.1|11460.2|11459.5|574
1642075200000|2022-01-13 12:00:00|11463|11462.5|11459.4|11458.8|11463|11462.5|11456.8|11456.1|800
1642075500000|2022-01-13 12:05:00|11459.3|11458.7|11455.7|11454.8|11459.6|11458.9|11454.6|11453.7|500
1642075800000|2022-01-13 12:10:00|11455.5|11454.9|11454.2|11453.6|11455.5|11454.9|11453.7|11452.8|473
1642076100000|2022-01-13 12:15:00|11454.1|11453.5|11459.8|11459.2|11460.1|11459.5|11454|11453.3|514
1642076400000|2022-01-13 12:20:00|11459.9|11459|11464.2|11463.6|11465.1|11464.4|11459.7|11459|524
1642076700000|2022-01-13 12:25:00|11464.3|11463.7|11467.5|11466.6|11468.2|11467.4|11464.2|11463.4|543
1642077000000|2022-01-13 12:30:00|11467.3|11466.7|11466.9|11466.3|11470|11469.4|11466.4|11465.8|520
1642077300000|2022-01-13 12:35:00|11467|11466.4|11466.4|11465.8|11469.3|11468.5|11465.7|11464.9|495
1642077600000|2022-01-13 12:40:00|11466.5|11465.9|11468.5|11467.9|11469.1|11468.5|11464.6|11464|560
1642077900000|2022-01-13 12:45:00|11468.4|11467.8|11463|11462.4|11469.1|11468.5|11462.8|11462.1|552
1642078200000|2022-01-13 12:50:00|11463.1|11462.5|11462.4|11461.5|11465|11464.2|11460.6|11459.8|530
1642078500000|2022-01-13 12:55:00|11462.1|11461.6|11459.1|11458.2|11462.5|11461.8|11456.6|11455.9|865
1642078800000|2022-01-13 13:00:00|11459|11458.4|11465.2|11464.3|11466|11465.3|11459|11458.4|734
1642079100000|2022-01-13 13:05:00|11465.1|11464.2|11462.9|11462.3|11468.2|11467.3|11462.2|11461.6|579
1642079400000|2022-01-13 13:10:00|11462.8|11462.2|11461.9|11461.3|11464.1|11463.3|11460.9|11460.2|574
1642079700000|2022-01-13 13:15:00|11462.1|11461.2|11463.1|11462.5|11463.2|11462.6|11459.7|11459|714
1642080000000|2022-01-13 13:20:00|11463|11462.4|11461.4|11460.5|11464.3|11463.6|11460.8|11460.2|654
1642080300000|2022-01-13 13:25:00|11461.2|11460.6|11464.6|11463.7|11465.6|11464.7|11461|11460.4|531
1642080600000|2022-01-13 13:30:00|11464.7|11463.8|11462.8|11462.2|11469.4|11468.5|11458.4|11457.5|1010
1642080900000|2022-01-13 13:35:00|11463|11462.1|11468.7|11468.1|11469.2|11468.5|11461.9|11461|986
1642081200000|2022-01-13 13:40:00|11468.8|11467.9|11464.1|11463.2|11468.8|11468|11461.4|11460.7|904
1642081500000|2022-01-13 13:45:00|11464|11463.1|11468.4|11467.5|11468.6|11467.7|11463.9|11463.1|679
1642081800000|2022-01-13 13:50:00|11468.5|11467.6|11468.1|11467.2|11469.1|11468.2|11465.6|11464.8|625
1642082100000|2022-01-13 13:55:00|11468|11467.1|11472.4|11471.5|11472.4|11471.5|11466.6|11465.8|870
1642082400000|2022-01-13 14:00:00|11472.5|11471.6|11471.5|11470.6|11473.2|11472.5|11468.9|11468.3|889
1642082700000|2022-01-13 14:05:00|11471.7|11470.8|11477|11476.1|11477.6|11476.9|11470.6|11469.8|852
1642083000000|2022-01-13 14:10:00|11476.9|11476|11474.5|11473.9|11476.9|11476.2|11473.2|11472.6|778
1642083300000|2022-01-13 14:15:00|11474.6|11474|11474.3|11473.7|11478.3|11477.7|11474.2|11473.5|682
1642083600000|2022-01-13 14:20:00|11474.4|11473.8|11474|11473.4|11475|11474.3|11472.3|11471.5|604
1642083900000|2022-01-13 14:25:00|11473.9|11473.3|11471.9|11471.3|11474.3|11473.7|11471.2|11470.6|584
1642084200000|2022-01-13 14:30:00|11472|11471.4|11478.5|11477.6|11480|11479.3|11471.5|11470.9|838
1642084500000|2022-01-13 14:35:00|11478.4|11477.5|11478.7|11478.1|11479.4|11478.8|11476.2|11475.5|678
1642084800000|2022-01-13 14:40:00|11478.8|11478.2|11478.1|11477.2|11482|11481.3|11476.6|11475.7|601
1642085100000|2022-01-13 14:45:00|11478|11477.4|11473.4|11472.8|11478.2|11477.6|11468.7|11467.8|913
1642085400000|2022-01-13 14:50:00|11473.3|11472.7|11478.6|11478|11480.5|11479.7|11472.9|11472.3|858
1642085700000|2022-01-13 14:55:00|11478.7|11477.8|11474.3|11473.4|11480.4|11479.5|11473.4|11472.8|808
1642086000000|2022-01-13 15:00:00|11474|11473.7|11469.7|11468.8|11474.4|11473.7|11469.2|11468.4|890
1642086300000|2022-01-13 15:05:00|11469.6|11468.7|11475.2|11474.6|11475.3|11474.6|11467.7|11467.1|749
1642086600000|2022-01-13 15:10:00|11475.3|11474.7|11476.9|11476.3|11477.6|11476.9|11473.6|11472.9|666
1642086900000|2022-01-13 15:15:00|11477|11476.4|11467.7|11467.1|11478.1|11477.3|11467.4|11466.7|846
1642087200000|2022-01-13 15:20:00|11467.8|11467.2|11464.9|11464.3|11468.2|11467.6|11462.6|11461.9|776
1642087500000|2022-01-13 15:25:00|11464.8|11464.2|11456.4|11455.5|11466.7|11466|11456.3|11455.4|922
1642087800000|2022-01-13 15:30:00|11456.5|11455.6|11448.5|11447.9|11456.7|11455.8|11448.2|11447.5|1029
1642088100000|2022-01-13 15:35:00|11448.4|11447.8|11453.4|11452.8|11455.1|11454.3|11447.6|11447|962
1642088400000|2022-01-13 15:40:00|11453.5|11452.6|11454.9|11454|11457.9|11457.3|11451.8|11450.9|886
1642088700000|2022-01-13 15:45:00|11454.5|11453.9|11453.6|11453|11456.7|11455.9|11452.3|11451.7|922
1642089000000|2022-01-13 15:50:00|11453.8|11452.9|11453|11452.1|11454.6|11453.9|11447.5|11446.7|1093
1642089300000|2022-01-13 15:55:00|11453.1|11452.2|11461|11460.4|11461.7|11461.1|11452.8|11452.1|1222
1642089600000|2022-01-13 16:00:00|11461.2|11460.6|11462.2|11461.3|11462.5|11461.9|11457.2|11456.5|1040
1642089900000|2022-01-13 16:05:00|11462.1|11461.2|11466.7|11465.8|11468|11467.3|11461.5|11460.9|847
1642090200000|2022-01-13 16:10:00|11466.8|11465.9|11463.6|11462.7|11466.8|11465.9|11461.4|11460.8|694
1642090500000|2022-01-13 16:15:00|11463.7|11462.8|11467.9|11467.3|11470.3|11469.4|11462.3|11461.6|642
1642090800000|2022-01-13 16:20:00|11468|11467.4|11468.6|11467.7|11469.4|11468.6|11465.9|11465.1|567
1642091100000|2022-01-13 16:25:00|11468.8|11467.9|11467.9|11467|11472.3|11471.7|11467.1|11466.4|659
1642091400000|2022-01-13 16:30:00|11467.4|11466.8|11468.7|11468.1|11471.1|11470.3|11467.3|11466.6|584
1642091700000|2022-01-13 16:35:00|11468.8|11467.9|11469.2|11468.3|11470.5|11469.9|11468.4|11467.5|515
1642092000000|2022-01-13 16:40:00|11469.1|11468.2|11468.4|11467.8|11470.6|11470|11467.7|11466.9|521
1642092300000|2022-01-13 16:45:00|11468.5|11467.9|11464.1|11463.2|11468.7|11468.1|11463|11462.2|616
1642092600000|2022-01-13 16:50:00|11464.2|11463.3|11464.3|11463.4|11464.3|11463.4|11461|11460.3|559
1642092900000|2022-01-13 16:55:00|11464.4|11463.5|11465.7|11464.8|11467.1|11466.3|11462.6|11461.7|546
1642093200000|2022-01-13 17:00:00|11465.8|11464.9|11461.6|11460.7|11465.9|11465|11460.5|11459.6|579
1642093500000|2022-01-13 17:05:00|11461.5|11460.9|11464.4|11463.5|11465.1|11464.3|11460.7|11460|485
1642093800000|2022-01-13 17:10:00|11464.5|11463.6|11466.9|11466|11467.8|11467|11463.4|11462.8|468
1642094100000|2022-01-13 17:15:00|11467|11466.1|11462.2|11461.6|11467.3|11466.4|11460.6|11459.9|706
1642094400000|2022-01-13 17:20:00|11462.3|11461.7|11458.3|11457.4|11463.9|11463|11455.3|11454.6|739
1642094700000|2022-01-13 17:25:00|11457.7|11457.1|11462.3|11461.4|11464|11463.2|11457.5|11456.7|657
1642095000000|2022-01-13 17:30:00|11462.2|11461.6|11462.8|11461.9|11464.4|11463.7|11461.7|11460.9|559
1642095300000|2022-01-13 17:35:00|11462.5|11461.8|11461.9|11461.3|11463.5|11462.8|11460.4|11459.6|509
1642095600000|2022-01-13 17:40:00|11461.8|11461.2|11462.1|11461.5|11462.3|11461.5|11460.7|11460|395
1642095900000|2022-01-13 17:45:00|11462.2|11461.3|11460.3|11459.7|11463.4|11462.6|11459.3|11458.6|465
1642096200000|2022-01-13 17:50:00|11460.4|11459.8|11462.9|11462|11463.7|11463|11459.8|11459.1|430
1642096500000|2022-01-13 17:55:00|11462.8|11461.9|11461.8|11460.9|11462.9|11462.1|11457.7|11457.1|452
1642096800000|2022-01-13 18:00:00|11461.7|11460.8|11464.4|11463.5|11464.9|11464.2|11460.8|11460|631
1642097100000|2022-01-13 18:05:00|11464.3|11463.8|11465.7|11464.8|11466.9|11466.1|11462.7|11462|538
1642097400000|2022-01-13 18:10:00|11465.6|11464.7|11465.1|11464.5|11465.6|11464.7|11463.2|11462.5|397
1642097700000|2022-01-13 18:15:00|11465.2|11464.6|11466.4|11465.8|11466.7|11466|11463.5|11462.6|359
1642098000000|2022-01-13 18:20:00|11466.8|11465.9|11464.5|11463.6|11466.8|11466|11464|11463.4|372
1642098300000|2022-01-13 18:25:00|11464.4|11463.5|11462.1|11461.5|11465.2|11464.6|11461.8|11461.1|339
1642098600000|2022-01-13 18:30:00|11462.2|11461.6|11463.8|11463.2|11465.1|11464.4|11462.1|11461.2|291
1642098900000|2022-01-13 18:35:00|11463.7|11463.1|11461.4|11460.5|11464.2|11463.4|11460.2|11459.4|440
1642099200000|2022-01-13 18:40:00|11461.5|11460.6|11460.3|11459.7|11462.1|11461.2|11459.8|11459|267
1642099500000|2022-01-13 18:45:00|11460.4|11459.5|11460.3|11459.4|11460.8|11460.1|11458|11457.2|408
1642099800000|2022-01-13 18:50:00|11460.2|11459.3|11459.3|11458.7|11460.4|11459.5|11458.6|11458|382
1642100100000|2022-01-13 18:55:00|11459.4|11458.8|11459.2|11458.3|11460.7|11460|11458.2|11457.5|425
1642100400000|2022-01-13 19:00:00|11459.3|11458.4|11461.1|11460.2|11461.4|11460.6|11457.8|11457.2|413
1642100700000|2022-01-13 19:05:00|11461.2|11460.3|11464.4|11463.5|11464.8|11463.9|11460.6|11459.7|264
1642101000000|2022-01-13 19:10:00|11464.5|11463.6|11464|11463.1|11465.2|11464.5|11463.7|11463|247
1642101300000|2022-01-13 19:15:00|11464.1|11463.2|11464.9|11464|11465.2|11464.5|11461.7|11460.9|286
1642101600000|2022-01-13 19:20:00|11465|11464.1|11464|11463.4|11465.7|11464.9|11463.2|11462.3|328
1642101900000|2022-01-13 19:25:00|11464.1|11463.2|11462.2|11461.6|11464.2|11463.3|11461.4|11460.7|290
1642102200000|2022-01-13 19:30:00|11462.3|11461.7|11462.2|11461.3|11463.4|11462.5|11460.9|11460.2|381
1642102500000|2022-01-13 19:35:00|11462.3|11461.4|11463.6|11463|11463.9|11463|11462|11461.2|288
1642102800000|2022-01-13 19:40:00|11463.5|11462.9|11463.3|11462.4|11463.9|11463.1|11461.1|11460.4|364
1642103100000|2022-01-13 19:45:00|11463.2|11462.3|11461.5|11460.9|11464.7|11464|11461.5|11460.9|380
1642103400000|2022-01-13 19:50:00|11461.8|11461.2|11461.7|11461.1|11464.4|11463.5|11461.7|11460.9|351
1642103700000|2022-01-13 19:55:00|11461.8|11461.2|11462.3|11461.4|11464.4|11463.5|11461.2|11460.6|703
1642104000000|2022-01-13 20:00:00|11461.9|11461.3|11458.7|11457.8|11462.9|11462|11458|11457.3|635
1642104300000|2022-01-13 20:05:00|11458.8|11457.9|11461.2|11460.6|11461.3|11460.6|11458.1|11457.5|380
1642104600000|2022-01-13 20:10:00|11461|11460.4|11456|11455.4|11461.3|11460.5|11456|11455.3|378
1642104900000|2022-01-13 20:15:00|11456.1|11455.5|11455.3|11454.7|11456.7|11456|11454.6|11453.9|359
1642105200000|2022-01-13 20:20:00|11455.4|11454.5|11457|11456.4|11457.8|11457|11454.4|11453.8|382
1642105500000|2022-01-13 20:25:00|11456.9|11456.3|11458.3|11457.7|11458.5|11457.8|11455.7|11455|378
1642105800000|2022-01-13 20:30:00|11458.2|11457.6|11459|11458.4|11459.4|11458.6|11456.7|11456|375
1642106100000|2022-01-13 20:35:00|11458.6|11458|11456.5|11455.6|11458.6|11458|11456.2|11455.5|316
1642106400000|2022-01-13 20:40:00|11456.4|11455.5|11457.2|11456.6|11458.3|11457.4|11456|11455.1|271
1642106700000|2022-01-13 20:45:00|11457.3|11456.4|11454.5|11453.6|11457.4|11456.6|11453.7|11453|328
1642107000000|2022-01-13 20:50:00|11454.3|11453.7|11454.1|11453.2|11455.6|11454.8|11453.7|11453|344
1642107300000|2022-01-13 20:55:00|11454.2|11453.3|11452.5|11451.9|11454.4|11453.6|11451.2|11450.6|638
1642107600000|2022-01-13 21:00:00|11452.6|11452|11453.6|11452.7|11456.3|11455.4|11451.5|11450.7|375
1642107900000|2022-01-13 21:05:00|11453.5|11452.6|11453.8|11452.9|11453.9|11453.2|11452.9|11452.1|187
1642108200000|2022-01-13 21:10:00|11453.9|11453|11455|11454.4|11455.1|11454.4|11453.5|11452.7|205
1642108500000|2022-01-13 21:15:00|11454.9|11454.3|11453.9|11453|11455.1|11454.3|11453.6|11452.7|154
1642108800000|2022-01-13 21:20:00|11454.1|11453.2|11453.5|11452.6|11454.4|11453.7|11453.5|11452.6|104
1642109100000|2022-01-13 21:25:00|11453.6|11452.7|11453.9|11453.3|11454.4|11453.6|11453|11452.1|154
1642109400000|2022-01-13 21:30:00|11454.1|11453.2|11454.3|11453.4|11454.7|11453.9|11454.1|11453.2|120
1642109700000|2022-01-13 21:35:00|11454.2|11453.3|11455.5|11454.6|11455.7|11455|11454.2|11453.3|124
1642110000000|2022-01-13 21:40:00|11455.4|11454.5|11454.9|11454|11455.8|11455.1|11454|11453.2|127
1642110300000|2022-01-13 21:45:00|11455|11454.1|11454|11453.1|11455.2|11454.3|11453.9|11453|114
1642110600000|2022-01-13 21:50:00|11454.1|11453|11455.4|11454.5|11455.8|11454.9|11453.9|11453|194
1642110900000|2022-01-13 21:55:00|11455.3|11454.4|11455.2|11454.1|11455.5|11454.4|11454.2|11452.9|373
1642111200000|2022-01-13 22:00:00|11455.4|11453.9|11459.5|11452.7|11460.1|11454.1|11455.2|11452.3|96
1642111500000|2022-01-13 22:05:00|11458.5|11452.8|11459.1|11452.8|11459.2|11453.5|11458.1|11452.5|43
1642111800000|2022-01-13 22:10:00|11458.3|11451.8|11459.4|11453|11460.2|11454.2|11457.8|11451.8|293
1642112100000|2022-01-13 22:15:00|11459.3|11453.1|11459.2|11454.1|11460.1|11454.6|11458.1|11452.1|183
1642112400000|2022-01-13 22:20:00|11459.1|11454|11459.2|11454.2|11459.9|11454.9|11458.1|11452.4|211
1642112700000|2022-01-13 22:25:00|11459.1|11454.4|11459.1|11454.3|11460.1|11454.9|11458.3|11453.6|213
1642113000000|2022-01-13 22:30:00|11459.3|11454.4|11459.6|11455.2|11460.6|11455.3|11458.6|11453.4|382
1642113300000|2022-01-13 22:35:00|11459.5|11455.1|11459.4|11454|11461.4|11456|11458.5|11453.9|390
1642113600000|2022-01-13 22:40:00|11460.3|11454.2|11457.8|11454.2|11461.9|11456.6|11457.3|11453.7|564
1642113900000|2022-01-13 22:45:00|11458|11454|11457.9|11454|11458.4|11454.9|11457.3|11453.2|230
1642114200000|2022-01-13 22:50:00|11457.8|11453.4|11457.6|11453.9|11458.1|11454.4|11456.3|11453.1|225
1642114500000|2022-01-13 22:55:00|11457.3|11453.5|11459.4|11454|11460.3|11455.3|11457.1|11453.4|704
1642114800000|2022-01-13 23:00:00|11459.3|11454.1|11456.4|11455.1|11460.4|11455.5|11456.2|11453|524
1642115100000|2022-01-13 23:05:00|11456.5|11455|11457.3|11455.6|11457.5|11456.2|11456.3|11454.7|304
1642115400000|2022-01-13 23:10:00|11457.2|11455.9|11457.8|11456.2|11457.9|11456.5|11456.9|11455.5|193
1642115700000|2022-01-13 23:15:00|11457.7|11456.4|11456.3|11455.4|11458|11456.7|11455.6|11454.6|255
1642116000000|2022-01-13 23:20:00|11456.4|11455.5|11456.8|11455.9|11456.9|11456|11455.8|11454.9|115
1642116300000|2022-01-13 23:25:00|11456.7|11455.8|11456|11455.1|11456.8|11455.9|11455.6|11454.7|114
1642116600000|2022-01-13 23:30:00|11456.1|11455.2|11456.6|11455.7|11456.9|11456|11455.8|11455|129
1642116900000|2022-01-13 23:35:00|11456.5|11455.9|11459.6|11458.7|11459.7|11458.8|11456.4|11455.7|123
1642117200000|2022-01-13 23:40:00|11459.7|11458.8|11459.6|11458.7|11460|11459.1|11458.5|11457.6|125
1642117500000|2022-01-13 23:45:00|11459.7|11458.8|11459.6|11458.7|11459.8|11458.9|11459.2|11458.3|111
1642117800000|2022-01-13 23:50:00|11459.7|11458.8|11458.1|11457.2|11459.7|11458.8|11457.4|11456.5|141
1642118100000|2022-01-13 23:55:00|11457.8|11456.9|11457.1|11456.2|11457.9|11457|11455.9|11455|139
1642118400000|2022-01-14 00:00:00|11456.8|11455.9|11454.1|11453.2|11456.9|11456|11453.9|11453.1|307
1642118700000|2022-01-14 00:05:00|11454.2|11453.3|11456.5|11455.6|11457.7|11457|11454.1|11453.2|293
1642119000000|2022-01-14 00:10:00|11456.4|11455.8|11455|11454.1|11456.7|11456|11454.7|11453.8|185
1642119300000|2022-01-14 00:15:00|11455.1|11454.2|11455.3|11454.7|11456.1|11455.3|11454.4|11453.7|242
1642119600000|2022-01-14 00:20:00|11455.1|11454.5|11457.2|11456.3|11457.3|11456.5|11454.9|11454.1|321
1642119900000|2022-01-14 00:25:00|11457.1|11456.2|11455.7|11454.8|11457.2|11456.3|11454.8|11454.1|215
1642120200000|2022-01-14 00:30:00|11455.6|11454.7|11455.1|11454.2|11455.9|11455.3|11454.1|11453.5|262
1642120500000|2022-01-14 00:35:00|11454.8|11454.3|11453.8|11453.2|11455.7|11454.9|11453.8|11453|194
1642120800000|2022-01-14 00:40:00|11453.7|11453.1|11454.3|11453.7|11454.8|11453.9|11453.1|11452.3|136
1642121100000|2022-01-14 00:45:00|11454.2|11453.6|11453|11452.1|11455.3|11454.4|11452.5|11451.8|223
1642121400000|2022-01-14 00:50:00|11452.9|11452.3|11457.1|11456.2|11458.1|11457.2|11451.6|11450.9|492
1642121700000|2022-01-14 00:55:00|11457.2|11456.3|11456.8|11455.9|11459.2|11458.5|11455.8|11454.9|511
1642122000000|2022-01-14 01:00:00|11456.6|11456|11459.7|11459.1|11460.9|11460.2|11456.6|11455.9|522
1642122300000|2022-01-14 01:05:00|11459.6|11459|11460.9|11460|11461.6|11461|11458|11457.4|457
1642122600000|2022-01-14 01:10:00|11461|11460.1|11460.3|11459.4|11462.1|11461.3|11459.9|11459.1|411
1642122900000|2022-01-14 01:15:00|11460.4|11459.5|11459.2|11458.6|11460.8|11460|11458.5|11457.8|477
1642123200000|2022-01-14 01:20:00|11459.1|11458.5|11461.6|11460.7|11461.8|11460.9|11459|11458.2|386
1642123500000|2022-01-14 01:25:00|11461.5|11460.9|11464.6|11463.7|11464.6|11463.8|11461.3|11460.4|350
1642123800000|2022-01-14 01:30:00|11464.5|11463.6|11466|11465.1|11466|11465.3|11463.5|11462.7|466
1642124100000|2022-01-14 01:35:00|11466.1|11465.2|11467|11466.1|11468.6|11467.9|11465.8|11465.1|431
1642124400000|2022-01-14 01:40:00|11466.9|11466|11467.3|11466.7|11467.6|11466.8|11466.2|11465.6|315
1642124700000|2022-01-14 01:45:00|11467.2|11466.6|11467.9|11467.3|11468.6|11467.8|11466.2|11465.5|424
1642125000000|2022-01-14 01:50:00|11467.8|11467.2|11466.3|11465.7|11468.1|11467.4|11465.8|11465.1|285
1642125300000|2022-01-14 01:55:00|11466.4|11465.8|11466.4|11465.8|11467.1|11466.4|11465.4|11464.7|284
1642125600000|2022-01-14 02:00:00|11466.5|11465.9|11466.4|11465.5|11467.2|11466.5|11465.7|11465.1|306
1642125900000|2022-01-14 02:05:00|11466.3|11465.4|11466.2|11465.3|11468.3|11467.7|11465.7|11465|260
1642126200000|2022-01-14 02:10:00|11466|11465.4|11466.5|11465.9|11466.7|11466|11465|11464.2|363
1642126500000|2022-01-14 02:15:00|11466.6|11466|11464.6|11463.7|11468.3|11467.7|11464.3|11463.7|404
1642126800000|2022-01-14 02:20:00|11464.4|11463.8|11463.5|11462.6|11464.8|11464.1|11462.8|11462.1|383
1642127100000|2022-01-14 02:25:00|11463.4|11462.5|11463.6|11463|11465.1|11464.3|11463|11462.4|373
1642127400000|2022-01-14 02:30:00|11463.7|11462.8|11465.7|11465.1|11466.7|11466|11463.5|11462.8|448
1642127700000|2022-01-14 02:35:00|11465.8|11465.2|11464.7|11464.1|11466.2|11465.4|11464.5|11463.8|290
1642128000000|2022-01-14 02:40:00|11464.8|11464.2|11465.7|11464.8|11465.8|11465|11463.9|11463.2|253
1642128300000|2022-01-14 02:45:00|11466|11465.1|11465.7|11464.8|11466.7|11466|11464.4|11463.8|286
1642128600000|2022-01-14 02:50:00|11465.8|11464.9|11467.1|11466.5|11467.3|11466.7|11465.4|11464.5|231
1642128900000|2022-01-14 02:55:00|11467.2|11466.6|11471.7|11470.8|11471.8|11471|11467.1|11466.4|662
1642129200000|2022-01-14 03:00:00|11471.6|11470.7|11470.5|11469.9|11471.7|11470.9|11469.5|11468.8|258
1642129500000|2022-01-14 03:05:00|11470.4|11469.8|11470.6|11470|11471.7|11470.9|11469.3|11468.6|264
1642129800000|2022-01-14 03:10:00|11470.4|11469.8|11471.6|11470.7|11471.7|11471|11470.4|11469.6|216
1642130100000|2022-01-14 03:15:00|11471.7|11470.8|11474.5|11473.9|11474.8|11474|11471.5|11470.7|308
1642130400000|2022-01-14 03:20:00|11474.7|11473.8|11474.4|11473.8|11475.9|11475.1|11474.3|11473.6|273
1642130700000|2022-01-14 03:25:00|11474.5|11473.9|11474.9|11474|11476.2|11475.4|11474.3|11473.6|321
1642131000000|2022-01-14 03:30:00|11474.7|11474.1|11473|11472.4|11474.7|11474.1|11472.4|11471.8|450
1642131300000|2022-01-14 03:35:00|11472.9|11472.1|11474|11473.4|11474.2|11473.5|11471.6|11470.9|365
1642131600000|2022-01-14 03:40:00|11474.1|11473.5|11475.6|11475|11475.9|11475.2|11473.5|11472.7|275
1642131900000|2022-01-14 03:45:00|11475.8|11474.9|11474.6|11474|11476|11475.4|11474.4|11473.8|246
1642132200000|2022-01-14 03:50:00|11474.7|11474.1|11474.3|11473.7|11475.8|11475|11473.2|11472.5|251
1642132500000|2022-01-14 03:55:00|11474.2|11473.6|11474.1|11473.5|11474.6|11473.9|11473.1|11472.3|212
1642132800000|2022-01-14 04:00:00|11474.2|11473.6|11474.2|11473.6|11474.7|11473.8|11473.5|11472.7|162
1642133100000|2022-01-14 04:05:00|11474.1|11473.5|11472.5|11471.6|11474.8|11474.1|11472.4|11471.6|242
1642133400000|2022-01-14 04:10:00|11472.4|11471.8|11472.7|11472.1|11473.1|11472.3|11471.4|11470.8|191
1642133700000|2022-01-14 04:15:00|11472.6|11472|11474.2|11473.6|11475.8|11475|11472.6|11471.9|267
1642134000000|2022-01-14 04:20:00|11474.6|11474|11474.9|11474.3|11476.6|11476|11474.6|11474|237
1642134300000|2022-01-14 04:25:00|11474.8|11474.2|11476|11475.4|11476.3|11475.7|11474.4|11473.8|211
1642134600000|2022-01-14 04:30:00|11476.1|11475.2|11473.9|11473.3|11476.1|11475.3|11473.2|11472.3|245
1642134900000|2022-01-14 04:35:00|11474|11473.4|11476|11475.4|11476.1|11475.4|11474|11473.3|226
1642135200000|2022-01-14 04:40:00|11475.9|11475.3|11476.5|11475.9|11476.7|11476|11475.8|11475.1|141
1642135500000|2022-01-14 04:45:00|11476.6|11476|11474.6|11473.7|11477.1|11476.4|11473.8|11473.1|220
1642135800000|2022-01-14 04:50:00|11474.5|11473.6|11473.6|11472.7|11475.2|11474.5|11473.1|11472.4|195
1642136100000|2022-01-14 04:55:00|11473.5|11472.9|11474.2|11473.3|11474.3|11473.6|11472.8|11472.2|173
1642136400000|2022-01-14 05:00:00|11474.1|11473.5|11475.1|11474.5|11476.2|11475.4|11473.9|11473.3|191
1642136700000|2022-01-14 05:05:00|11475|11474.4|11475.9|11475|11476.5|11475.9|11475|11474.4|196
1642137000000|2022-01-14 05:10:00|11475.6|11474.9|11476.6|11475.7|11477.1|11476.4|11475|11474.4|167
1642137300000|2022-01-14 05:15:00|11476.5|11475.9|11478|11477.4|11478.1|11477.5|11476.4|11475.7|184
1642137600000|2022-01-14 05:20:00|11477.9|11477.3|11478.6|11478|11479.3|11478.5|11477.9|11477.3|185
1642137900000|2022-01-14 05:25:00|11478.5|11477.9|11475.9|11475.3|11478.6|11478|11475.5|11474.8|270
1642138200000|2022-01-14 05:30:00|11476|11475.4|11477.1|11476.5|11477.1|11476.5|11475.3|11474.7|164
1642138500000|2022-01-14 05:35:00|11477|11476.4|11479.8|11479.2|11480.7|11480.1|11476.9|11476.3|303
1642138800000|2022-01-14 05:40:00|11479.7|11479.1|11481.1|11480.5|11483.1|11482.5|11479.5|11478.9|340
1642139100000|2022-01-14 05:45:00|11481.2|11480.6|11478.7|11478.1|11481.9|11481.3|11478.7|11478.1|311
1642139400000|2022-01-14 05:50:00|11478.6|11478|11481|11480.4|11481.2|11480.5|11478.6|11478|263
1642139700000|2022-01-14 05:55:00|11480.8|11480.2|11479.4|11478.5|11481.5|11480.9|11479.3|11478.4|297
1642140000000|2022-01-14 06:00:00|11479.3|11478.7|11479|11478.1|11480.4|11479.8|11478.1|11477.3|353
1642140300000|2022-01-14 06:05:00|11478.8|11478.2|11478.6|11478|11479.1|11478.5|11477.9|11477.3|198
1642140600000|2022-01-14 06:10:00|11478.7|11478.1|11478.3|11477.4|11480.6|11480|11477.8|11476.9|272
1642140900000|2022-01-14 06:15:00|11478.2|11477.3|11478.2|11477.6|11479.5|11478.8|11477.8|11477.1|348
1642141200000|2022-01-14 06:20:00|11478.1|11477.5|11479|11478.4|11479.1|11478.4|11476.6|11475.9|287
1642141500000|2022-01-14 06:25:00|11479.1|11478.5|11478.1|11477.5|11481.1|11480.4|11478.1|11477.3|335
1642141800000|2022-01-14 06:30:00|11478.2|11477.6|11477.2|11476.3|11479.7|11478.9|11476.6|11476|233
1642142100000|2022-01-14 06:35:00|11477.3|11476.4|11478.9|11478.3|11479.1|11478.3|11477.1|11476.4|238
1642142400000|2022-01-14 06:40:00|11479|11478.4|11478.1|11477.5|11479.2|11478.6|11477.5|11476.8|236
1642142700000|2022-01-14 06:45:00|11478.3|11477.7|11475.4|11474.8|11478.5|11477.8|11475|11474.2|279
1642143000000|2022-01-14 06:50:00|11475.3|11474.7|11475.6|11475|11476.6|11476|11474.5|11473.9|302
1642143300000|2022-01-14 06:55:00|11475.5|11474.9|11470.3|11469.4|11475.6|11475|11469.4|11468.8|507
1642143600000|2022-01-14 07:00:00|11470.2|11469.3|11470.7|11470.1|11472.7|11471.9|11470|11469.2|570
1642143900000|2022-01-14 07:05:00|11470.6|11470|11467.4|11466.5|11470.8|11470.2|11466.8|11466.1|471
1642144200000|2022-01-14 07:10:00|11467.3|11466.4|11465.3|11464.7|11467.6|11466.9|11465|11464.4|454
1642144500000|2022-01-14 07:15:00|11465.2|11464.6|11463.4|11462.8|11465.6|11464.9|11462.3|11461.7|260
1642144800000|2022-01-14 07:20:00|11463.3|11462.7|11463.9|11463.3|11464.7|11463.9|11460.6|11459.9|522
1642145100000|2022-01-14 07:25:00|11463.8|11463.2|11464.3|11463.7|11465.2|11464.6|11462.3|11461.5|504
1642145400000|2022-01-14 07:30:00|11464.2|11463.4|11465.6|11465|11466.4|11465.8|11463.4|11462.7|610
1642145700000|2022-01-14 07:35:00|11465.7|11464.8|11469.5|11468.6|11469.9|11469.1|11465.6|11464.8|544
1642146000000|2022-01-14 07:40:00|11469.4|11468.5|11470.2|11469.3|11470.3|11469.5|11467.8|11467|508
1642146300000|2022-01-14 07:45:00|11470|11469.4|11472.2|11471.3|11472.2|11471.5|11468.3|11467.7|484
1642146600000|2022-01-14 07:50:00|11472.1|11471.2|11471.6|11470.7|11472.7|11472|11470.2|11469.6|513
1642146900000|2022-01-14 07:55:00|11471.7|11470.8|11466.4|11465.5|11471.7|11470.9|11465|11464.4|554
1642147200000|2022-01-14 08:00:00|11466.5|11465.6|11467.4|11466.8|11467.4|11466.8|11462.7|11462|793
1642147500000|2022-01-14 08:05:00|11467.5|11466.6|11468.5|11467.6|11470.8|11470.1|11465.8|11465|701
1642147800000|2022-01-14 08:10:00|11468.4|11467.5|11470.2|11469.6|11471.1|11470.5|11467.9|11467.2|581
1642148100000|2022-01-14 08:15:00|11470.3|11469.7|11470|11469.4|11472.9|11472.3|11468.8|11468|571
1642148400000|2022-01-14 08:20:00|11470.1|11469.5|11469.4|11468.8|11471.5|11470.8|11469.2|11468.6|549
1642148700000|2022-01-14 08:25:00|11469.6|11469|11468.8|11467.9|11472.4|11471.7|11467.3|11466.4|529
1642149000000|2022-01-14 08:30:00|11468.7|11467.8|11467|11466.1|11468.9|11468.1|11465.1|11464.5|582
1642149300000|2022-01-14 08:35:00|11466.9|11466|11472.1|11471.2|11473.4|11472.8|11466.8|11466|632
1642149600000|2022-01-14 08:40:00|11472|11471.1|11472.3|11471.7|11475.1|11474.4|11470.8|11469.9|630
1642149900000|2022-01-14 08:45:00|11472.4|11471.5|11474.2|11473.6|11475|11474.3|11470.9|11470|644
1642150200000|2022-01-14 08:50:00|11474.3|11473.7|11467.9|11467|11475|11474.2|11467.2|11466.5|626
1642150500000|2022-01-14 08:55:00|11467.6|11467.1|11468.8|11467.9|11469.9|11469|11465.5|11464.8|812
1642150800000|2022-01-14 09:00:00|11468.7|11467.8|11466|11465.4|11469.4|11468.5|11465.8|11465.1|648
1642151100000|2022-01-14 09:05:00|11466.1|11465.5|11467.9|11467.3|11469.4|11468.8|11465.2|11464.4|511
1642151400000|2022-01-14 09:10:00|11468.2|11467.5|11463.7|11462.8|11468.8|11467.9|11462.4|11461.6|510
1642151700000|2022-01-14 09:15:00|11463.6|11462.7|11466.9|11466|11467.2|11466.4|11463|11462.3|527
1642152000000|2022-01-14 09:20:00|11466.8|11465.9|11465.8|11465.2|11468.5|11467.8|11465.7|11464.9|466
1642152300000|2022-01-14 09:25:00|11466|11465.4|11462.6|11461.7|11466.1|11465.4|11458.8|11458.1|721
1642152600000|2022-01-14 09:30:00|11462.3|11461.4|11466.9|11466|11467.1|11466.2|11460.6|11459.9|628
1642152900000|2022-01-14 09:35:00|11467|11466.1|11463.9|11463|11468.2|11467.3|11462.8|11461.9|526
1642153200000|2022-01-14 09:40:00|11463.8|11462.9|11462.3|11461.4|11465.2|11464.3|11460.8|11460|546
1642153500000|2022-01-14 09:45:00|11462.1|11461.2|11459.6|11459|11462.4|11461.7|11458.2|11457.6|578
1642153800000|2022-01-14 09:50:00|11459.7|11459.1|11458.8|11457.9|11460.6|11459.8|11457.7|11456.9|618
1642154100000|2022-01-14 09:55:00|11458.7|11458.1|11458.7|11457.8|11460.7|11459.8|11458.3|11457.4|475
1642154400000|2022-01-14 10:00:00|11458.6|11457.7|11458.3|11457.7|11459.9|11459.2|11456.3|11455.5|502
1642154700000|2022-01-14 10:05:00|11458.4|11457.8|11458.6|11458|11460.4|11459.7|11457.6|11456.8|439
1642155000000|2022-01-14 10:10:00|11458.7|11458.1|11460.7|11459.8|11460.7|11460|11458.3|11457.4|456
1642155300000|2022-01-14 10:15:00|11460.6|11460|11459.2|11458.6|11460.7|11460.1|11458.3|11457.7|405
1642155600000|2022-01-14 10:20:00|11459.3|11458.7|11458.2|11457.6|11460|11459.3|11455.7|11455.1|365
1642155900000|2022-01-14 10:25:00|11458.4|11457.5|11458.7|11458.1|11459.9|11459.2|11457.3|11456.7|389
1642156200000|2022-01-14 10:30:00|11458.8|11458.2|11460.8|11460.2|11460.9|11460.3|11457.5|11456.9|427
1642156500000|2022-01-14 10:35:00|11460.5|11459.9|11459.4|11458.5|11461.5|11460.8|11457.3|11456.5|418
1642156800000|2022-01-14 10:40:00|11459.3|11458.4|11457.8|11456.9|11459.7|11458.9|11457.5|11456.9|373
1642157100000|2022-01-14 10:45:00|11457.9|11457|11457.1|11456.5|11460.3|11459.6|11457.1|11456.5|385
1642157400000|2022-01-14 10:50:00|11457.2|11456.6|11457|11456.4|11459.1|11458.4|11456|11455.3|387
1642157700000|2022-01-14 10:55:00|11456.9|11456.3|11457.3|11456.4|11458.4|11457.6|11454.4|11453.7|472
1642158000000|2022-01-14 11:00:00|11456.9|11456.3|11456.2|11455.6|11458.5|11457.7|11455.4|11454.8|369
1642158300000|2022-01-14 11:05:00|11456|11455.4|11457.1|11456.5|11458.8|11458.2|11455.6|11455|417
1642158600000|2022-01-14 11:10:00|11457.2|11456.6|11458.5|11457.9|11458.9|11458.2|11457.1|11456.4|311
1642158900000|2022-01-14 11:15:00|11458.6|11458|11457.7|11457.1|11459.5|11458.9|11457|11456.4|372
1642159200000|2022-01-14 11:20:00|11458.3|11457.4|11457.1|11456.5|11459.4|11458.6|11456.6|11455.9|407
1642159500000|2022-01-14 11:25:00|11457|11456.4|11453.8|11453.2|11458.5|11457.8|11453.4|11452.8|286
1642159800000|2022-01-14 11:30:00|11453.9|11453|11452.8|11452.2|11454|11453.4|11451.9|11451.2|374
1642160100000|2022-01-14 11:35:00|11452.7|11452.1|11451.3|11450.7|11454.6|11453.9|11449.9|11449.3|480
1642160400000|2022-01-14 11:40:00|11451.2|11450.6|11451.3|11450.7|11451.8|11451|11448.8|11448|494
1642160700000|2022-01-14 11:45:00|11451.6|11450.9|11451.2|11450.6|11452.3|11451.6|11449.5|11448.8|498
1642161000000|2022-01-14 11:50:00|11451.3|11450.4|11452.9|11452.3|11454.1|11453.2|11451.3|11450.4|358
1642161300000|2022-01-14 11:55:00|11452.8|11452.2|11452.4|11451.5|11455.7|11454.8|11451.9|11451.2|660
1642161600000|2022-01-14 12:00:00|11452.5|11451.6|11455.8|11454.9|11455.9|11455.2|11451.6|11450.9|504
1642161900000|2022-01-14 12:05:00|11455.9|11455|11452.3|11451.4|11456.7|11456|11451.7|11451|620
1642162200000|2022-01-14 12:10:00|11452.4|11451.5|11453.7|11452.8|11454.8|11454|11451.9|11451.3|626
1642162500000|2022-01-14 12:15:00|11453.9|11453|11448.7|11448.1|11454.1|11453.2|11447.1|11446.3|523
1642162800000|2022-01-14 12:20:00|11448.6|11448|11445.6|11444.7|11449.2|11448.5|11444.4|11443.8|572
1642163100000|2022-01-14 12:25:00|11445.5|11444.9|11443.7|11442.8|11447.2|11446.5|11442.2|11441.6|605
1642163400000|2022-01-14 12:30:00|11443.6|11442.7|11446.9|11446|11447.2|11446.5|11442.3|11441.6|672
1642163700000|2022-01-14 12:35:00|11446.8|11445.9|11449.2|11448.6|11449.9|11449.1|11446.1|11445.2|527
1642164000000|2022-01-14 12:40:00|11449.3|11448.7|11450.2|11449.3|11451.3|11450.6|11447.5|11446.9|536
1642164300000|2022-01-14 12:45:00|11450.1|11449.2|11449.8|11449.2|11450.3|11449.4|11446.7|11445.9|441
1642164600000|2022-01-14 12:50:00|11450.1|11449.5|11449.9|11449.3|11450.5|11449.9|11448.1|11447.4|526
1642164900000|2022-01-14 12:55:00|11450.1|11449.5|11444|11443.4|11450.1|11449.5|11442.4|11441.7|849
1642165200000|2022-01-14 13:00:00|11444.1|11443.2|11448.9|11448.3|11449.3|11448.6|11443.7|11443|832
1642165500000|2022-01-14 13:05:00|11449|11448.4|11446.8|11446.2|11450.8|11450|11446.3|11445.7|691
1642165800000|2022-01-14 13:10:00|11447|11446.1|11447|11446.1|11449.3|11448.7|11446.1|11445.4|584
1642166100000|2022-01-14 13:15:00|11446.9|11446|11444.2|11443.6|11448.1|11447.4|11443.3|11442.7|658
1642166400000|2022-01-14 13:20:00|11444.4|11443.8|11444.4|11443.5|11445.5|11444.8|11443.2|11442.5|601
1642166700000|2022-01-14 13:25:00|11444.2|11443.6|11446|11444.3|11447.5|11446.5|11441.4|11440.7|725
1642167000000|2022-01-14 13:30:00|11446.2|11443.6|11442.3|11441.7|11454.4|11453.1|11436.8|11435.9|1440
1642167300000|2022-01-14 13:35:00|11442.7|11442.1|11450.4|11449.8|11451.3|11450.4|11441.7|11440.9|1085
1642167600000|2022-01-14 13:40:00|11450.5|11449.6|11449.1|11448.2|11455.5|11454.8|11449.1|11448.2|1027
1642167900000|2022-01-14 13:45:00|11449.2|11448.3|11438.2|11437.3|11451.5|11450.7|11437.8|11436.9|1088
1642168200000|2022-01-14 13:50:00|11438.3|11437.4|11439.6|11438.7|11442.9|11442|11433.8|11432.9|937
1642168500000|2022-01-14 13:55:00|11439.4|11438.5|11438.6|11438|11443.4|11442.7|11438|11437.2|857
1642168800000|2022-01-14 14:00:00|11438.7|11438.1|11443.4|11442.5|11443.9|11443.1|11435.6|11435|994
1642169100000|2022-01-14 14:05:00|11443.5|11442.6|11443.5|11442.6|11447.7|11447|11441|11440.3|976
1642169400000|2022-01-14 14:10:00|11443.4|11442.5|11450|11449.1|11450.4|11449.7|11443.3|11442.5|780
1642169700000|2022-01-14 14:15:00|11450.1|11449.2|11443.4|11442.5|11450.1|11449.2|11441.7|11440.9|862
1642170000000|2022-01-14 14:20:00|11443.3|11442.4|11436.1|11435.2|11444|11443.3|11435.3|11434.6|959
1642170300000|2022-01-14 14:25:00|11436|11435.1|11437.2|11436.3|11437.9|11437.1|11430.4|11429.8|1030
1642170600000|2022-01-14 14:30:00|11437|11436.1|11440|11439.1|11440|11439.4|11431.4|11430.8|1183
1642170900000|2022-01-14 14:35:00|11439.8|11439.2|11440.6|11439.7|11443.7|11442.9|11438.1|11437.4|1103
1642171200000|2022-01-14 14:40:00|11440.5|11439.6|11445.5|11444.6|11446|11445.1|11440.5|11439.6|940
1642171500000|2022-01-14 14:45:00|11445.4|11444.5|11437.7|11436.8|11445.6|11445|11437.2|11436.6|1080
1642171800000|2022-01-14 14:50:00|11438|11437.4|11439.2|11438.6|11441.5|11440.9|11437.3|11436.5|979
1642172100000|2022-01-14 14:55:00|11439.3|11438.7|11442.6|11441.7|11443.7|11442.8|11438.4|11437.8|970
1642172400000|2022-01-14 15:00:00|11439.9|11441.3|11426.4|11425.8|11442.9|11442|11424.7|11424.1|1268
1642172700000|2022-01-14 15:05:00|11426.5|11425.9|11436.1|11435.5|11437.6|11437|11426.4|11425.8|1045
1642173000000|2022-01-14 15:10:00|11436|11435.4|11433.1|11432.2|11439|11438.1|11432|11431.1|996
1642173300000|2022-01-14 15:15:00|11433|11432.1|11430.4|11429.8|11434.2|11433.6|11429.2|11428.4|983
1642173600000|2022-01-14 15:20:00|11430.3|11429.7|11429.3|11428.4|11431.4|11430.8|11426.1|11425.5|848
1642173900000|2022-01-14 15:25:00|11429.2|11428.3|11428.4|11427.8|11429.2|11428.3|11424.3|11423.7|729
1642174200000|2022-01-14 15:30:00|11428.5|11427.9|11427.5|11426.9|11430.2|11429.5|11424.4|11423.8|860
1642174500000|2022-01-14 15:35:00|11427.3|11426.7|11426.9|11426.3|11432.2|11431.4|11426.9|11426.3|845
1642174800000|2022-01-14 15:40:00|11426.8|11426.2|11427.1|11426.2|11428.9|11428.3|11425.6|11425|747
1642175100000|2022-01-14 15:45:00|11427|11426.4|11428|11427.4|11429.5|11428.8|11426.8|11426|730
1642175400000|2022-01-14 15:50:00|11428.1|11427.2|11429.2|11428.3|11432.4|11431.8|11427.2|11426.6|858
1642175700000|2022-01-14 15:55:00|11429.3|11428.4|11433.7|11433.1|11434.9|11434.3|11428|11427.1|1160
1642176000000|2022-01-14 16:00:00|11433.8|11432.8|11432.4|11431.5|11436.3|11435.6|11429|11428.2|962
1642176300000|2022-01-14 16:05:00|11432.5|11431.6|11434|11433.1|11435.1|11434.4|11431.8|11431|678
1642176600000|2022-01-14 16:10:00|11433.9|11433.3|11429.6|11429|11435.2|11434.6|11429|11428.4|671
1642176900000|2022-01-14 16:15:00|11429.5|11428.9|11423.4|11422.5|11430.5|11429.9|11422.5|11421.8|719
1642177200000|2022-01-14 16:20:00|11423.5|11422.8|11422.1|11421.2|11423.7|11423.1|11420.9|11420.2|638
1642177500000|2022-01-14 16:25:00|11422.2|11421.5|11421.1|11420.2|11423.9|11423.2|11421.1|11420.2|758
1642177800000|2022-01-14 16:30:00|11420.9|11420|11419.7|11418.8|11421.6|11421|11415.9|11415|897
1642178100000|2022-01-14 16:35:00|11419.5|11418.9|11417.4|11416.8|11419.5|11418.9|11415.6|11414.9|627
1642178400000|2022-01-14 16:40:00|11417.5|11416.9|11415.7|11415.1|11417.6|11416.9|11415.4|11414.7|480
1642178700000|2022-01-14 16:45:00|11415.6|11415|11412.3|11411.7|11415.8|11415.2|11412|11411.4|487
1642179000000|2022-01-14 16:50:00|11412.2|11411.6|11412.2|11411.3|11412.4|11411.7|11409.3|11408.6|540
1642179300000|2022-01-14 16:55:00|11412.1|11411.5|11414.6|11414|11414.8|11414.1|11411.3|11410.7|611
1642179600000|2022-01-14 17:00:00|11414.7|11413.8|11410.5|11409.9|11414.8|11414|11410.3|11409.6|539
1642179900000|2022-01-14 17:05:00|11410.4|11409.8|11412.8|11411.9|11413.8|11413|11409.5|11408.9|545
1642180200000|2022-01-14 17:10:00|11412.7|11411.8|11409.1|11408.5|11412.8|11411.9|11408|11407.3|569
1642180500000|2022-01-14 17:15:00|11409.2|11408.6|11408.3|11407.4|11411.1|11410.2|11408|11407.2|722
1642180800000|2022-01-14 17:20:00|11408.2|11407.3|11409.2|11408.3|11409.3|11408.4|11405.5|11404.9|518
1642181100000|2022-01-14 17:25:00|11409.3|11408.4|11406.8|11405.9|11409.4|11408.6|11403.4|11402.8|573
1642181400000|2022-01-14 17:30:00|11406.7|11405.8|11406|11405.1|11408.9|11408|11405.5|11404.8|487
1642181700000|2022-01-14 17:35:00|11405.8|11405.2|11404.6|11403.7|11407.1|11406.3|11403.5|11402.8|544
1642182000000|2022-01-14 17:40:00|11404.7|11403.8|11403.9|11403.3|11405.4|11404.8|11403.4|11402.8|376
1642182300000|2022-01-14 17:45:00|11404|11403.4|11404.8|11404.2|11405.4|11404.7|11403.5|11402.8|373
1642182600000|2022-01-14 17:50:00|11404.9|11404.3|11401.5|11400.9|11405|11404.4|11399.1|11398.4|559
1642182900000|2022-01-14 17:55:00|11401.6|11401|11402.6|11401.7|11403.9|11403|11398.9|11398.1|697
1642183200000|2022-01-14 18:00:00|11402.7|11401.8|11403.4|11402.5|11404.8|11403.9|11401.7|11400.8|530
1642183500000|2022-01-14 18:05:00|11403.5|11402.6|11406.2|11405.3|11406.6|11405.8|11403.4|11402.5|565
1642183800000|2022-01-14 18:10:00|11406.3|11405.4|11407|11406.4|11408.2|11407.6|11405.2|11404.4|492
1642184100000|2022-01-14 18:15:00|11407.3|11406.7|11408.4|11407.5|11409.4|11408.6|11407.3|11406.6|385
1642184400000|2022-01-14 18:20:00|11408.3|11407.4|11409.8|11409.2|11410.9|11410|11408.2|11407.4|361
1642184700000|2022-01-14 18:25:00|11409.7|11409.1|11409.1|11408.5|11410.3|11409.6|11407.5|11406.7|353
1642185000000|2022-01-14 18:30:00|11409.2|11408.6|11410.3|11409.4|11411|11410.2|11408.4|11407.8|345
1642185300000|2022-01-14 18:35:00|11410.5|11409.6|11410.4|11409.5|11411.9|11411|11410|11409.3|293
1642185600000|2022-01-14 18:40:00|11410.5|11409.6|11410.7|11410.1|11411.3|11410.7|11410.1|11409.3|297
1642185900000|2022-01-14 18:45:00|11410.8|11410.2|11409.9|11409|11411|11410.2|11408.6|11407.7|318
1642186200000|2022-01-14 18:50:00|11409.7|11409.1|11409.3|11408.4|11410.1|11409.4|11408.7|11407.9|257
1642186500000|2022-01-14 18:55:00|11409.4|11408.5|11410.1|11409.5|11411.7|11411|11409.2|11408.3|264
1642186800000|2022-01-14 19:00:00|11410|11409.4|11407.3|11406.7|11410.5|11409.9|11407.3|11406.5|436
1642187100000|2022-01-14 19:05:00|11407.4|11406.8|11408.6|11408|11409.3|11408.6|11407.2|11406.6|293
1642187400000|2022-01-14 19:10:00|11408.4|11407.8|11410.1|11409.5|11410.9|11410.3|11407.2|11406.5|287
1642187700000|2022-01-14 19:15:00|11410.2|11409.3|11411.9|11411.3|11412|11411.3|11409.7|11408.9|195
1642188000000|2022-01-14 19:20:00|11412|11411.1|11411.7|11410.8|11412.2|11411.4|11411.1|11410.3|193
1642188300000|2022-01-14 19:25:00|11411.4|11410.7|11412.2|11411.3|11412.3|11411.6|11411|11410.1|236
1642188600000|2022-01-14 19:30:00|11412.3|11411.4|11413.1|11412.2|11413.2|11412.4|11411.6|11410.8|241
1642188900000|2022-01-14 19:35:00|11413|11412.1|11415.1|11414.5|11416.2|11415.5|11412.8|11411.9|465
1642189200000|2022-01-14 19:40:00|11415|11414.4|11416.6|11416|11416.8|11416|11414.4|11413.5|303
1642189500000|2022-01-14 19:45:00|11416.5|11415.9|11417.5|11416.9|11418.2|11417.5|11416|11415.3|291
1642189800000|2022-01-14 19:50:00|11417.4|11416.8|11415|11414.4|11417.6|11416.9|11414.4|11413.7|290
1642190100000|2022-01-14 19:55:00|11415.1|11414.5|11415.8|11414.9|11416.1|11415.2|11413.4|11412.6|567
1642190400000|2022-01-14 20:00:00|11415.7|11414.8|11417.8|11416.9|11418.1|11417.3|11414.3|11413.4|615
1642190700000|2022-01-14 20:05:00|11417.7|11416.8|11418|11417.4|11418.2|11417.4|11415.7|11414.8|314
1642191000000|2022-01-14 20:10:00|11417.9|11417.3|11417.2|11416.3|11418.3|11417.6|11417|11416.1|254
1642191300000|2022-01-14 20:15:00|11417.1|11416.2|11415.8|11414.9|11417.1|11416.2|11415.2|11414.6|297
1642191600000|2022-01-14 20:20:00|11415.7|11414.8|11416.2|11415.3|11416.7|11415.9|11415.5|11414.6|163
1642191900000|2022-01-14 20:25:00|11416.1|11415.5|11415.7|11414.8|11417.1|11416.3|11415.5|11414.7|239
1642192200000|2022-01-14 20:30:00|11415.6|11414.7|11416.7|11415.8|11416.7|11415.9|11415.1|11414.4|257
1642192500000|2022-01-14 20:35:00|11416.5|11415.9|11415.9|11415|11416.9|11416.1|11415.2|11414.3|193
1642192800000|2022-01-14 20:40:00|11416|11415.1|11414.7|11413.8|11416.7|11416|11414.3|11413.6|270
1642193100000|2022-01-14 20:45:00|11414.6|11413.7|11414.9|11414|11414.9|11414.1|11413.4|11412.7|288
1642193400000|2022-01-14 20:50:00|11414.8|11413.9|11416|11415.1|11416.4|11415.7|11414.5|11413.7|318
1642193700000|2022-01-14 20:55:00|11416.1|11415.2|11415.3|11414.4|11417.8|11416.9|11414.8|11414.1|489
1642194000000|2022-01-14 21:00:00|11415.4|11414.5|11414.4|11413.5|11416|11415.1|11412.8|11412|424
1642194300000|2022-01-14 21:05:00|11414.2|11413.3|11414.6|11413.7|11415.6|11414.7|11412.7|11411.8|254
1642194600000|2022-01-14 21:10:00|11414.5|11413.6|11414.3|11413.4|11414.6|11413.7|11413.5|11412.6|117
1642194900000|2022-01-14 21:15:00|11414.4|11413.5|11414.4|11413.5|11414.6|11413.7|11413.2|11412.2|253
1642195200000|2022-01-14 21:20:00|11414.5|11413.6|11413.8|11412.9|11415.8|11415.1|11413.5|11412.6|232
1642195500000|2022-01-14 21:25:00|11413.7|11412.8|11413.2|11412.3|11416|11415.1|11413.1|11412.2|237
1642195800000|2022-01-14 21:30:00|11413.3|11412.4|11413.7|11412.8|11415.2|11414.3|11412.9|11412|155
1642196100000|2022-01-14 21:35:00|11413.8|11412.9|11414.3|11413.4|11415.5|11414.6|11413.6|11412.7|142
1642196400000|2022-01-14 21:40:00|11414.4|11413.5|11414.3|11413.4|11415.5|11414.5|11414.1|11413.1|248
1642196700000|2022-01-14 21:45:00|11414.4|11413.3|11416|11414.5|11416|11414.7|11414.1|11412.7|430
1642197000000|2022-01-14 21:50:00|11415.9|11414.6|11417.1|11414.6|11418|11416.3|11415.8|11414.2|516
1642197300000|2022-01-14 21:55:00|11417|11414.7|11417.7|11412.4|11418.4|11415.5|11415.8|11411.9|572
1642366800000|2022-01-16 21:00:00|11420.1|11410|11420.5|11409.6|11421|11410.4|11417.9|11409.1|22
1642367100000|2022-01-16 21:05:00|11421.8|11412.3|11421.7|11412.2|11421.8|11412.3|11417.9|11410.4|13
1642367400000|2022-01-16 21:10:00|11421|11409.1|11420.5|11409.6|11421.3|11410|11420.1|11409.1|13
1642367700000|2022-01-16 21:15:00|11421|11409.1|11418.7|11412.7|11421|11414.4|11418.7|11409.1|7
1642368000000|2022-01-16 21:20:00|11421|11409.1|11421|11409.1|11421|11410|11420.1|11409.1|6
1642368300000|2022-01-16 21:25:00|11420.5|11409.6|11420|11410.5|11420.5|11410.5|11420|11409.6|8
1642368600000|2022-01-16 21:30:00|11420.1|11410|11420.5|11409.6|11421|11410.4|11417.9|11409.1|8
1642368900000|2022-01-16 21:35:00|11421|11409.1|11420.5|11409.6|11421|11412.7|11418.7|11409.1|14
1642369200000|2022-01-16 21:40:00|11420.1|11410|11421|11409.1|11421|11412.7|11417.9|11409.1|18
1642369500000|2022-01-16 21:45:00|11420.1|11410|11417.9|11410.4|11420.5|11410.7|11417.9|11409.6|7
1642369800000|2022-01-16 21:50:00|11420.5|11409.6|11417.9|11410.4|11421|11410.4|11417.9|11409.1|12
1642370100000|2022-01-16 21:55:00|11421|11409.1|11420.5|11410.2|11422.5|11412.8|11417.9|11409.1|36
1642370400000|2022-01-16 22:00:00|11420.9|11410.1|11419.5|11412.5|11422.2|11414|11417.3|11407.5|106
1642370700000|2022-01-16 22:05:00|11419.1|11412.1|11419.4|11412.4|11420.1|11414|11417.7|11410.7|96
1642371000000|2022-01-16 22:10:00|11419.5|11412.5|11421|11414.2|11421.9|11414.9|11417.6|11411.6|146
1642371300000|2022-01-16 22:15:00|11420.8|11414.5|11418.8|11413|11421.5|11414.7|11417.7|11411.7|276
1642371600000|2022-01-16 22:20:00|11418.9|11413.1|11418.8|11411.8|11419.8|11415.5|11418.2|11411.8|99
1642371900000|2022-01-16 22:25:00|11417.7|11414.7|11419.3|11412.8|11419.7|11414.7|11417.7|11411.8|122
1642372200000|2022-01-16 22:30:00|11418.9|11413.5|11418.5|11413.1|11419.9|11415.5|11418.2|11412.3|146
1642372500000|2022-01-16 22:35:00|11418.4|11413|11416.7|11413.1|11419|11414.3|11416.4|11412.2|289
1642372800000|2022-01-16 22:40:00|11416.6|11413|11417.5|11414.1|11418.6|11414.3|11416.2|11412.8|182
1642373100000|2022-01-16 22:45:00|11417.8|11414|11417.6|11414|11418.6|11414.6|11416.8|11413.2|175
1642373400000|2022-01-16 22:50:00|11417.5|11414.1|11417.7|11414.5|11418.3|11414.8|11416.8|11413.7|172
1642373700000|2022-01-16 22:55:00|11417.8|11414.6|11418.7|11414.5|11418.7|11414.8|11417.2|11414.3|126
1642374000000|2022-01-16 23:00:00|11417|11414|11410.8|11409|11418.5|11414.6|11410.4|11408.6|636
1642374300000|2022-01-16 23:05:00|11410.7|11409.1|11406.9|11405.7|11411.4|11410.5|11406.6|11405.5|771
1642374600000|2022-01-16 23:10:00|11407|11405.6|11408.9|11408|11409.6|11408.6|11406.2|11405|490
1642374900000|2022-01-16 23:15:00|11408.8|11407.9|11407.4|11406.5|11409.5|11408.6|11406.8|11405.9|473
1642375200000|2022-01-16 23:20:00|11407.3|11406.4|11410.5|11409.6|11410.8|11409.7|11406.3|11405.4|324
1642375500000|2022-01-16 23:25:00|11410.6|11409.7|11410.7|11409.8|11411.1|11410.2|11409.1|11408.1|191
1642375800000|2022-01-16 23:30:00|11410.9|11409.7|11411.9|11411|11412|11411.1|11410.5|11409.6|205
1642376100000|2022-01-16 23:35:00|11412|11411.1|11411.6|11410.7|11412.1|11411.2|11410.1|11409.2|185
1642376400000|2022-01-16 23:40:00|11411.7|11410.8|11413.3|11412.4|11414|11413.1|11410.9|11410|253
1642376700000|2022-01-16 23:45:00|11413.4|11412.5|11410.4|11409.5|11413.5|11412.6|11409.9|11409|294
1642377000000|2022-01-16 23:50:00|11410.6|11409.7|11409.8|11408.9|11410.7|11409.8|11409.1|11408.2|211
1642377300000|2022-01-16 23:55:00|11409.9|11409|11411.9|11411|11412.4|11411.5|11409.7|11408.8|182
1642377600000|2022-01-17 00:00:00|11411.8|11410.9|11406.2|11405.3|11412.2|11411.4|11405.4|11404.5|395
1642377900000|2022-01-17 00:05:00|11406|11405.4|11406.1|11405.2|11408.4|11407.5|11404.8|11403.9|379
1642378200000|2022-01-17 00:10:00|11406.3|11405.4|11405.2|11404.3|11406.8|11406.1|11404.6|11403.9|268
1642378500000|2022-01-17 00:15:00|11405|11404.1|11405.9|11405|11407|11406.1|11404.4|11403.5|322
1642378800000|2022-01-17 00:20:00|11406|11405.1|11404.4|11403.8|11406.8|11405.9|11403.9|11403|305
1642379100000|2022-01-17 00:25:00|11404.5|11403.6|11405.1|11404.2|11405.8|11405.1|11404.2|11403.5|181
1642379400000|2022-01-17 00:30:00|11405|11404.4|11405.6|11404.7|11407.3|11406.4|11404.3|11403.5|312
1642379700000|2022-01-17 00:35:00|11405.5|11404.6|11408.5|11407.6|11408.6|11407.8|11405.4|11404.5|243
1642380000000|2022-01-17 00:40:00|11408.4|11407.5|11406.1|11405.5|11408.6|11407.7|11405.9|11405.1|197
1642380300000|2022-01-17 00:45:00|11406.2|11405.6|11406.7|11405.8|11408.1|11407.2|11405.3|11404.7|187
1642380600000|2022-01-17 00:50:00|11406.8|11405.9|11409.8|11408.9|11409.8|11409|11405.4|11404.8|380
1642380900000|2022-01-17 00:55:00|11409.9|11409|11408.2|11407.3|11409.9|11409|11407.6|11406.7|267
1642381200000|2022-01-17 01:00:00|11408.1|11407.5|11408.1|11407.2|11408.6|11407.8|11406.4|11405.5|380
1642381500000|2022-01-17 01:05:00|11408|11407.1|11407.1|11406.5|11408.1|11407.3|11405.8|11405.2|357
1642381800000|2022-01-17 01:10:00|11407.3|11406.4|11407.9|11407|11409.2|11408.4|11406.3|11405.5|320
1642382100000|2022-01-17 01:15:00|11407.6|11406.7|11406.2|11405.3|11407.7|11406.9|11405.3|11404.6|375
1642382400000|2022-01-17 01:20:00|11406.1|11405.5|11405.3|11404.7|11406.4|11405.7|11404.5|11403.7|314
1642382700000|2022-01-17 01:25:00|11405.4|11404.5|11403.2|11402.6|11405.8|11405|11402.1|11401.3|414
1642383000000|2022-01-17 01:30:00|11403.1|11402.5|11401.3|11400.4|11403.2|11402.6|11400.4|11399.6|372
1642383300000|2022-01-17 01:35:00|11401.4|11400.5|11401.1|11400.5|11403.4|11402.7|11401.1|11400.4|391
1642383600000|2022-01-17 01:40:00|11401.3|11400.7|11406.4|11405.5|11407.6|11406.7|11401.2|11400.5|344
1642383900000|2022-01-17 01:45:00|11406.5|11405.6|11405.1|11404.5|11406.6|11405.7|11404.6|11403.9|232
1642384200000|2022-01-17 01:50:00|11405.2|11404.6|11406|11405.4|11406.6|11406|11405.2|11404.5|269
1642384500000|2022-01-17 01:55:00|11405.8|11405.2|11405.1|11404.2|11406|11405.4|11404|11403.2|345
1642384800000|2022-01-17 02:00:00|11405.2|11404.3|11404.8|11403.9|11407.6|11407|11404.1|11403.5|369
1642385100000|2022-01-17 02:05:00|11404.9|11404|11406.1|11405.2|11406.1|11405.3|11404.1|11403.5|292
1642385400000|2022-01-17 02:10:00|11406|11405.1|11407.5|11406.9|11407.9|11407.2|11405.7|11405|242
1642385700000|2022-01-17 02:15:00|11407.6|11407|11406.7|11406.1|11408.2|11407.5|11405.9|11405|250
1642386000000|2022-01-17 02:20:00|11406.8|11406.2|11408.1|11407.5|11408.3|11407.6|11406.7|11406.1|210
1642386300000|2022-01-17 02:25:00|11407.9|11407.3|11408.6|11408|11409.8|11409.2|11407.3|11406.7|246
1642386600000|2022-01-17 02:30:00|11408.7|11408.1|11411.1|11410.5|11411.9|11411.1|11408.4|11407.8|265
1642386900000|2022-01-17 02:35:00|11411|11410.4|11412.3|11411.7|11412.7|11412|11410.5|11409.7|231
1642387200000|2022-01-17 02:40:00|11412.4|11411.5|11412.8|11412.2|11413.6|11412.9|11412.3|11411.4|221
1642387500000|2022-01-17 02:45:00|11412.9|11412.3|11414.3|11413.7|11415.2|11414.5|11412.8|11412|276
1642387800000|2022-01-17 02:50:00|11414.4|11413.8|11416.3|11415.7|11417.8|11416.9|11414.3|11413.7|308
1642388100000|2022-01-17 02:55:00|11416.6|11416|11416.1|11415.5|11418.2|11417.6|11415.4|11414.7|352
1642388400000|2022-01-17 03:00:00|11416.2|11415.6|11416.3|11415.7|11416.4|11415.7|11414.7|11414|216
1642388700000|2022-01-17 03:05:00|11416.2|11415.6|11416.1|11415.5|11417.4|11416.8|11415.7|11415|194
1642389000000|2022-01-17 03:10:00|11416|11415.4|11415.8|11415.2|11416.1|11415.5|11415.1|11414.4|186
1642389300000|2022-01-17 03:15:00|11415.7|11415.1|11416.2|11415.6|11416.3|11415.7|11415.2|11414.6|175
1642389600000|2022-01-17 03:20:00|11416.1|11415.5|11415.7|11415.1|11417.3|11416.7|11415.3|11414.4|184
1642389900000|2022-01-17 03:25:00|11415.8|11415.2|11416.7|11416.1|11416.9|11416.3|11415.3|11414.7|214
1642390200000|2022-01-17 03:30:00|11416.6|11416|11418.1|11417.2|11418.2|11417.6|11416.6|11416|222
1642390500000|2022-01-17 03:35:00|11418|11417.4|11418.4|11417.8|11419|11418.2|11417.4|11416.8|184
1642390800000|2022-01-17 03:40:00|11418.3|11417.7|11418|11417.4|11418.4|11417.8|11417.5|11416.8|130
1642391100000|2022-01-17 03:45:00|11418.1|11417.5|11419.3|11418.7|11419.8|11419|11417.9|11417.3|177
1642391400000|2022-01-17 03:50:00|11419.2|11418.6|11419|11418.4|11419.5|11418.9|11418.4|11417.8|159
1642391700000|2022-01-17 03:55:00|11418.9|11418.3|11418.7|11418.1|11420.2|11419.6|11418.3|11417.7|187
1642392000000|2022-01-17 04:00:00|11418.6|11418|11419.4|11418.8|11419.7|11419.1|11418.3|11417.7|162
1642392300000|2022-01-17 04:05:00|11419.3|11418.7|11419|11418.4|11419.5|11418.9|11418.5|11417.7|111
1642392600000|2022-01-17 04:10:00|11419.1|11418.5|11419.9|11419.3|11420|11419.4|11419|11418.4|91
1642392900000|2022-01-17 04:15:00|11420.1|11419.5|11420.2|11419.6|11420.3|11419.7|11419.8|11419|114
1642393200000|2022-01-17 04:20:00|11420.1|11419.5|11420.2|11419.6|11421.5|11420.6|11419.9|11419.1|171
1642393500000|2022-01-17 04:25:00|11420.1|11419.5|11416.9|11416|11420.2|11419.5|11416.6|11415.8|194
1642393800000|2022-01-17 04:30:00|11416.8|11415.9|11418.7|11418.1|11418.8|11418.2|11416.7|11415.9|199
1642394100000|2022-01-17 04:35:00|11418.6|11418|11420|11419.4|11420.1|11419.5|11418.3|11417.5|153
1642394400000|2022-01-17 04:40:00|11419.9|11419.3|11421.8|11420.9|11421.8|11421.1|11419.5|11418.9|162
1642394700000|2022-01-17 04:45:00|11421.7|11420.8|11421.4|11420.8|11421.8|11421.2|11420.5|11419.8|151
1642395000000|2022-01-17 04:50:00|11421.2|11420.6|11419.4|11418.8|11421.2|11420.6|11419.3|11418.7|141
1642395300000|2022-01-17 04:55:00|11419.5|11418.9|11419.3|11418.7|11421.1|11420.5|11419.1|11418.4|175
1642395600000|2022-01-17 05:00:00|11419.4|11418.8|11420|11419.1|11420.2|11419.6|11419.1|11418.3|183
1642395900000|2022-01-17 05:05:00|11419.9|11419|11417.1|11416.5|11420|11419.1|11416.9|11416.3|156
1642396200000|2022-01-17 05:10:00|11417|11416.4|11418.3|11417.7|11418.5|11417.8|11416.9|11416.1|186
1642396500000|2022-01-17 05:15:00|11418.5|11417.9|11419.3|11418.4|11419.5|11418.7|11418.2|11417.4|138
1642396800000|2022-01-17 05:20:00|11419.1|11418.2|11419.5|11418.6|11419.6|11418.7|11418.3|11417.5|183
1642397100000|2022-01-17 05:25:00|11419.6|11418.7|11420|11419.1|11420.7|11419.9|11419.5|11418.6|128
1642397400000|2022-01-17 05:30:00|11420.1|11419.2|11419.9|11419|11421.5|11420.9|11419.8|11418.9|180
1642397700000|2022-01-17 05:35:00|11420|11419.1|11419.7|11418.8|11420.2|11419.3|11418|11417.4|223
1642398000000|2022-01-17 05:40:00|11419.6|11418.7|11420.4|11419.8|11421.3|11420.5|11419.6|11418.7|185
1642398300000|2022-01-17 05:45:00|11420.3|11419.7|11420.4|11419.5|11421.7|11421.1|11420|11419.4|195
1642398600000|2022-01-17 05:50:00|11420.3|11419.7|11421.8|11420.9|11422.1|11421.4|11420.1|11419.4|217
1642398900000|2022-01-17 05:55:00|11421.7|11421.2|11419.5|11418.6|11423|11422.2|11418.3|11417.6|339
1642399200000|2022-01-17 06:00:00|11419.2|11418.5|11419.9|11419|11420.5|11419.7|11418.8|11418|305
1642399500000|2022-01-17 06:05:00|11419.8|11418.9|11417.7|11417.1|11421.1|11420.3|11417.6|11416.8|235
1642399800000|2022-01-17 06:10:00|11417.9|11417|11417.2|11416.6|11419.8|11419.1|11416.8|11416.1|203
1642400100000|2022-01-17 06:15:00|11417.1|11416.5|11415.5|11414.6|11417.2|11416.6|11415.2|11414.4|173
1642400400000|2022-01-17 06:20:00|11415.3|11414.7|11415.9|11415.3|11416.2|11415.6|11413.9|11413.1|178
1642400700000|2022-01-17 06:25:00|11416|11415.4|11415.2|11414.6|11416.7|11415.8|11415.1|11414.3|226
1642401000000|2022-01-17 06:30:00|11415.5|11414.9|11414.7|11413.8|11416.4|11415.7|11414.4|11413.8|173
1642401300000|2022-01-17 06:35:00|11414.8|11413.9|11415.7|11415.1|11416.1|11415.3|11414.5|11413.7|150
1642401600000|2022-01-17 06:40:00|11415.6|11415|11414.8|11414.2|11416.6|11416|11414.4|11413.8|167
1642401900000|2022-01-17 06:45:00|11414.7|11414.1|11413.2|11412.6|11415|11414.2|11413.1|11412.3|146
1642402200000|2022-01-17 06:50:00|11413.4|11412.8|11415.1|11414.2|11415.4|11414.6|11412.4|11411.7|226
1642402500000|2022-01-17 06:55:00|11415|11414.1|11413.1|11412.2|11415|11414.1|11412.4|11411.6|211
1642402800000|2022-01-17 07:00:00|11413|11412.1|11414.5|11413.6|11416.2|11415.5|11412.9|11412|322
1642403100000|2022-01-17 07:05:00|11414.4|11413.5|11418.8|11418.2|11419.6|11418.8|11414.4|11413.5|384
1642403400000|2022-01-17 07:10:00|11418.9|11418.3|11418.6|11417.7|11420.2|11419.4|11417.6|11416.8|320
1642403700000|2022-01-17 07:15:00|11418.7|11417.8|11419|11418.1|11419.6|11418.9|11417.5|11416.7|274
1642404000000|2022-01-17 07:20:00|11419.2|11418.4|11421|11420.1|11421.7|11420.9|11418.9|11418.3|307
1642404300000|2022-01-17 07:25:00|11420.8|11420.2|11423.5|11422.9|11423.9|11423.1|11420.1|11419.5|339
1642404600000|2022-01-17 07:30:00|11423.6|11423|11426.2|11425.3|11428.1|11427.3|11422.9|11422.3|500
1642404900000|2022-01-17 07:35:00|11426.3|11425.4|11426.6|11426|11428.5|11427.9|11425.5|11424.8|383
1642405200000|2022-01-17 07:40:00|11426.7|11426.1|11426.9|11426|11428.1|11427.5|11425.7|11424.9|326
1642405500000|2022-01-17 07:45:00|11427|11426.4|11426.6|11426|11427|11426.4|11425.5|11424.9|375
1642405800000|2022-01-17 07:50:00|11426.7|11426.1|11425.5|11424.9|11426.8|11426.1|11424.8|11424|300
1642406100000|2022-01-17 07:55:00|11425.4|11424.8|11425.6|11424.7|11426.7|11426.1|11424|11423.1|465
1642406400000|2022-01-17 08:00:00|11425.5|11425|11425.9|11425.3|11428.4|11427.7|11423.3|11422.4|568
1642406700000|2022-01-17 08:05:00|11426|11425.4|11425.4|11424.8|11427.1|11426.2|11424.8|11423.9|542
1642407000000|2022-01-17 08:10:00|11425.7|11424.9|11423.9|11423|11427.3|11426.5|11422.1|11421.4|553
1642407300000|2022-01-17 08:15:00|11423.8|11422.9|11425.1|11424.2|11426.2|11425.5|11423|11422.3|456
1642407600000|2022-01-17 08:20:00|11424.9|11424|11427.1|11426.2|11427.8|11427|11424.8|11423.9|476
1642407900000|2022-01-17 08:25:00|11427.2|11426.3|11428.5|11427.9|11430|11429.3|11425.6|11424.9|488
1642408200000|2022-01-17 08:30:00|11428.4|11427.8|11431.6|11430.7|11432.3|11431.6|11428.1|11427.5|524
1642408500000|2022-01-17 08:35:00|11431.7|11430.8|11432.3|11431.4|11434.3|11433.7|11431.4|11430.6|427
1642408800000|2022-01-17 08:40:00|11432.2|11431.3|11434.3|11433.7|11435|11434.2|11431.8|11431.1|400
1642409100000|2022-01-17 08:45:00|11434.2|11433.6|11428.2|11427.3|11434.3|11433.7|11427.9|11427.3|433
1642409400000|2022-01-17 08:50:00|11428.1|11427.5|11427|11426.1|11428.7|11427.9|11426.2|11425.4|469
1642409700000|2022-01-17 08:55:00|11427.1|11426.2|11428.8|11427.9|11430.3|11429.5|11427.1|11426.2|493
1642410000000|2022-01-17 09:00:00|11428.9|11428|11431.5|11430.6|11432.4|11431.6|11428.2|11427.4|428
1642410300000|2022-01-17 09:05:00|11431.4|11430.5|11428.1|11427.2|11433.6|11432.8|11427.8|11426.9|433
1642410600000|2022-01-17 09:10:00|11428.2|11427.3|11431.1|11430.2|11432.7|11431.8|11427.6|11426.8|441
1642410900000|2022-01-17 09:15:00|11431.2|11430.3|11426.7|11426.1|11432.9|11432.2|11426.6|11425.8|500
1642411200000|2022-01-17 09:20:00|11426.8|11426.2|11425.7|11424.8|11428.2|11427.5|11424.1|11423.4|524
1642411500000|2022-01-17 09:25:00|11425.6|11425|11423.8|11422.9|11426.1|11425.5|11423.3|11422.4|398
1642411800000|2022-01-17 09:30:00|11424|11423.1|11426.1|11425.2|11426.3|11425.7|11422.8|11422.1|493
1642412100000|2022-01-17 09:35:00|11426|11425.4|11421.7|11421.1|11426.9|11426.2|11421.1|11420.4|477
1642412400000|2022-01-17 09:40:00|11421.8|11421.2|11420|11419.1|11422|11421.2|11418.9|11418.1|556
1642412700000|2022-01-17 09:45:00|11419.7|11418.9|11418.7|11418.1|11420.7|11420.1|11417.3|11416.6|413
1642413000000|2022-01-17 09:50:00|11418.8|11418.2|11423.2|11422.3|11424.8|11423.9|11418|11417.1|451
1642413300000|2022-01-17 09:55:00|11423|11422.4|11424.3|11423.4|11425.7|11424.9|11422.1|11421.3|537
1642413600000|2022-01-17 10:00:00|11424.1|11423.5|11424.9|11424|11426|11425.2|11422.8|11421.9|372
1642413900000|2022-01-17 10:05:00|11424.8|11423.9|11423.6|11422.7|11425.1|11424.2|11422.3|11421.4|344
1642414200000|2022-01-17 10:10:00|11423.5|11422.6|11424.7|11423.8|11425.9|11425|11422.1|11421.3|424
1642414500000|2022-01-17 10:15:00|11424.6|11423.7|11423.7|11423.1|11426.1|11425.2|11422.9|11422.2|271
1642414800000|2022-01-17 10:20:00|11423.6|11423|11419.5|11418.6|11423.6|11423|11419.4|11418.6|320
1642415100000|2022-01-17 10:25:00|11419.6|11418.7|11418.7|11417.8|11420.9|11420.2|11418.5|11417.8|336
1642415400000|2022-01-17 10:30:00|11418.6|11418|11419.1|11418.5|11419.4|11418.6|11417.5|11416.8|342
1642415700000|2022-01-17 10:35:00|11419.4|11418.7|11416.6|11416|11419.6|11419|11415.3|11414.6|389
1642416000000|2022-01-17 10:40:00|11416.5|11415.9|11417.5|11416.6|11418.2|11417.5|11416|11415.4|259
1642416300000|2022-01-17 10:45:00|11417.3|11416.7|11419.4|11418.5|11420.6|11419.9|11417.3|11416.7|424
1642416600000|2022-01-17 10:50:00|11419.3|11418.4|11417.9|11417|11421.6|11421|11417.7|11416.9|387
1642416900000|2022-01-17 10:55:00|11417.8|11416.9|11420.7|11419.8|11420.8|11419.9|11416.2|11415.4|353
1642417200000|2022-01-17 11:00:00|11420.6|11419.7|11422.2|11421.6|11422.8|11421.9|11420.1|11419.2|436
1642417500000|2022-01-17 11:05:00|11422.3|11421.7|11423.9|11423|11425.1|11424.3|11421.8|11421.1|379
1642417800000|2022-01-17 11:10:00|11423.8|11422.9|11423.5|11422.6|11425.5|11424.7|11421.9|11421.3|388
1642418100000|2022-01-17 11:15:00|11423.3|11422.7|11425.4|11424.5|11425.4|11424.8|11421.9|11421.1|469
1642418400000|2022-01-17 11:20:00|11425.3|11424.7|11423.7|11423.1|11427.1|11426.3|11423.6|11423|428
1642418700000|2022-01-17 11:25:00|11423.8|11423.2|11424.6|11424|11426.1|11425.4|11423.1|11422.4|383
1642419000000|2022-01-17 11:30:00|11424.3|11423.7|11419.8|11419.2|11424.3|11423.7|11417.7|11417.1|346
1642419300000|2022-01-17 11:35:00|11419.9|11419.3|11414.3|11413.4|11420.4|11419.7|11414|11413.2|432
1642419600000|2022-01-17 11:40:00|11414.4|11413.5|11411.2|11410.3|11415|11414.4|11408.2|11407.4|602
1642419900000|2022-01-17 11:45:00|11411.3|11410.4|11411.1|11410.2|11412.2|11411.5|11406.8|11405.9|644
1642420200000|2022-01-17 11:50:00|11410.8|11409.9|11416.1|11415.2|11416.3|11415.4|11410.7|11409.8|554
1642420500000|2022-01-17 11:55:00|11416|11415.1|11414.5|11413.9|11417.7|11417|11413.6|11413|639
1642420800000|2022-01-17 12:00:00|11414.6|11414|11416.1|11415.5|11416.3|11415.7|11413|11412.4|456
1642421100000|2022-01-17 12:05:00|11416|11415.4|11413.1|11412.5|11417|11416.2|11413.1|11412.3|397
1642421400000|2022-01-17 12:10:00|11413.2|11412.6|11411.6|11411|11414.7|11413.9|11410.7|11409.9|423
1642421700000|2022-01-17 12:15:00|11411.8|11410.9|11408.2|11407.6|11412.9|11412.3|11407.5|11406.8|462
1642422000000|2022-01-17 12:20:00|11408.3|11407.7|11409|11408.4|11409.7|11409|11406.5|11405.9|476
1642422300000|2022-01-17 12:25:00|11409.1|11408.5|11411.7|11411.1|11413.8|11412.9|11408.8|11408.1|477
1642422600000|2022-01-17 12:30:00|11411.5|11410.9|11408.1|11407.5|11411.5|11410.9|11407.9|11407.3|428
1642422900000|2022-01-17 12:35:00|11408|11407.4|11408.4|11407.8|11410.2|11409.5|11406.4|11405.6|514
1642423200000|2022-01-17 12:40:00|11408.5|11407.6|11407.6|11407|11409.5|11408.9|11407|11406.4|387
1642423500000|2022-01-17 12:45:00|11407.4|11406.8|11409.5|11408.9|11411.3|11410.6|11406.6|11406|467
1642423800000|2022-01-17 12:50:00|11409.4|11408.8|11403.7|11402.8|11409.5|11408.9|11403.4|11402.5|472
1642424100000|2022-01-17 12:55:00|11403.6|11402.7|11396.8|11396.2|11403.8|11402.9|11395.5|11394.7|903
1642424400000|2022-01-17 13:00:00|11396.7|11396.1|11405.7|11404.8|11405.8|11404.9|11396.7|11396.1|669
1642424700000|2022-01-17 13:05:00|11405.6|11404.7|11403.9|11403|11406.4|11405.6|11403.1|11402.5|513
1642425000000|2022-01-17 13:10:00|11403.8|11403.2|11403.6|11403|11406.7|11405.8|11403.5|11402.7|417
1642425300000|2022-01-17 13:15:00|11403.4|11402.8|11399.8|11398.9|11403.7|11402.9|11398.6|11397.8|474
1642425600000|2022-01-17 13:20:00|11399.9|11399|11393.7|11392.8|11399.9|11399|11392.2|11391.3|575
1642425900000|2022-01-17 13:25:00|11393.6|11393|11397.4|11396.5|11397.4|11396.5|11392.8|11391.9|490
1642426200000|2022-01-17 13:30:00|11397.5|11396.6|11395.9|11395|11400.1|11399.3|11395.1|11394.2|507
1642426500000|2022-01-17 13:35:00|11395.8|11394.9|11395.9|11395|11396.6|11395.7|11392.6|11391.8|478
1642426800000|2022-01-17 13:40:00|11396|11395.1|11399.4|11398.5|11401.6|11400.8|11395.4|11394.5|611
1642427100000|2022-01-17 13:45:00|11399.3|11398.7|11400|11399.4|11401.2|11400.4|11397.8|11396.9|638
1642427400000|2022-01-17 13:50:00|11400.1|11399.5|11401.5|11400.6|11402.3|11401.6|11399.6|11399|557
1642427700000|2022-01-17 13:55:00|11401.1|11400.5|11401.9|11401.3|11404.2|11403.4|11400.9|11400.2|663
1642428000000|2022-01-17 14:00:00|11402|11401.1|11402.9|11402.3|11404.2|11403.6|11401.1|11400.4|578
1642428300000|2022-01-17 14:05:00|11403|11402.4|11405|11404.4|11406|11405.1|11396|11395.1|641
1642428600000|2022-01-17 14:10:00|11405.2|11404.3|11403.3|11402.4|11409.1|11408.1|11402.6|11402|680
1642428900000|2022-01-17 14:15:00|11403.4|11402.8|11406.3|11405.7|11407.1|11406.5|11402.4|11401.7|483
1642429200000|2022-01-17 14:20:00|11406.4|11405.8|11403.4|11402.8|11406.6|11405.9|11402.5|11401.8|474
1642429500000|2022-01-17 14:25:00|11403.3|11402.7|11404.3|11403.4|11404.3|11403.7|11400.6|11400|441
1642429800000|2022-01-17 14:30:00|11404.2|11403.3|11406.9|11406.3|11407|11406.4|11403.4|11402.7|405
1642430100000|2022-01-17 14:35:00|11406.8|11406.2|11410.3|11409.4|11410.4|11409.5|11406.5|11405.9|535
1642430400000|2022-01-17 14:40:00|11410.1|11409.5|11413.3|11412.7|11413.9|11413.2|11408|11407.3|645
1642430700000|2022-01-17 14:45:00|11413.2|11412.6|11414|11413.4|11414.2|11413.6|11411.6|11411|537
1642431000000|2022-01-17 14:50:00|11414.2|11413.6|11412.2|11411.6|11415|11414.4|11410.6|11409.9|585
1642431300000|2022-01-17 14:55:00|11412.1|11411.5|11412|11411.1|11415.1|11414.4|11411.2|11410.4|713
1642431600000|2022-01-17 15:00:00|11412.1|11411.2|11404.2|11403.3|11412.1|11411.3|11403.6|11402.7|682
1642431900000|2022-01-17 15:05:00|11404.1|11403.2|11402.2|11401.3|11405.1|11404.2|11401.8|11400.9|570
1642432200000|2022-01-17 15:10:00|11402|11401.4|11404.3|11403.4|11404.4|11403.6|11401.6|11400.8|471
1642432500000|2022-01-17 15:15:00|11404.1|11403.2|11404.6|11404|11406.1|11405.5|11403.1|11402.2|424
1642432800000|2022-01-17 15:20:00|11404.7|11404.1|11400.5|11399.9|11404.9|11404.1|11400.2|11399.6|431
1642433100000|2022-01-17 15:25:00|11400.6|11400|11399.8|11399.2|11401.3|11400.7|11397.4|11396.6|495
1642433400000|2022-01-17 15:30:00|11399.9|11399.3|11404.6|11403.7|11405.9|11405.2|11399.7|11399|543
1642433700000|2022-01-17 15:35:00|11404.8|11403.9|11401.2|11400.3|11405|11404.1|11400.8|11399.9|402
1642434000000|2022-01-17 15:40:00|11401.3|11400.4|11403.2|11402.3|11404.4|11403.6|11398.8|11397.9|490
1642434300000|2022-01-17 15:45:00|11403.1|11402.2|11401.6|11400.7|11405.3|11404.4|11400.5|11399.7|611
1642434600000|2022-01-17 15:50:00|11401.5|11400.9|11401.3|11400.7|11403.8|11403|11399.8|11398.9|630
1642434900000|2022-01-17 15:55:00|11401.2|11400.6|11404.4|11403.8|11405.1|11404.5|11400.1|11399.5|855
1642435200000|2022-01-17 16:00:00|11404.3|11403.7|11407.4|11406.8|11407.6|11406.8|11401.2|11400.4|741
1642435500000|2022-01-17 16:05:00|11407.2|11406.6|11405.2|11404.6|11407.6|11407|11404.8|11403.9|486
1642435800000|2022-01-17 16:10:00|11405.3|11404.7|11404.1|11403.5|11405.8|11405.2|11403.2|11402.3|365
1642436100000|2022-01-17 16:15:00|11404.3|11403.7|11404.6|11403.7|11405.8|11405|11402.9|11402.3|308
1642436400000|2022-01-17 16:20:00|11404.8|11403.9|11407.4|11406.8|11407.6|11406.8|11403.5|11402.8|319
1642436700000|2022-01-17 16:25:00|11407.5|11406.9|11407|11406.1|11409.1|11408.2|11406|11405.3|421
1642437000000|2022-01-17 16:30:00|11406.8|11405.9|11404.2|11403.6|11407.7|11406.8|11403.6|11402.8|332
1642437300000|2022-01-17 16:35:00|11404.1|11403.5|11406.2|11405.6|11407.4|11406.6|11403.7|11402.9|331
1642437600000|2022-01-17 16:40:00|11406.3|11405.7|11405.4|11404.5|11406.3|11405.7|11403.6|11402.8|216
1642437900000|2022-01-17 16:45:00|11405.5|11404.6|11405.5|11404.6|11405.8|11405.1|11404.2|11403.5|334
1642438200000|2022-01-17 16:50:00|11405.4|11404.5|11407.5|11406.6|11407.6|11406.9|11403.8|11403|233
1642438500000|2022-01-17 16:55:00|11407.2|11406.5|11410.1|11409.2|11410.3|11409.4|11406.4|11405.5|414
1642438800000|2022-01-17 17:00:00|11410|11409.4|11413|11412.1|11414.4|11413.5|11409.2|11408.3|428
1642439100000|2022-01-17 17:05:00|11413.1|11412.2|11415.8|11414.9|11416.2|11415.5|11412|11411.2|373
1642439400000|2022-01-17 17:10:00|11415.7|11414.8|11412.1|11411.5|11415.8|11414.9|11412.1|11411.2|386
1642439700000|2022-01-17 17:15:00|11412.2|11411.3|11412.4|11411.8|11413.4|11412.7|11411.2|11410.5|260
1642440000000|2022-01-17 17:20:00|11412.6|11411.7|11411.2|11410.3|11412.6|11411.7|11410.5|11409.7|209
1642440300000|2022-01-17 17:25:00|11411|11410.4|11410.4|11409.5|11411.4|11410.6|11409.5|11408.7|201
1642440600000|2022-01-17 17:30:00|11410.5|11409.6|11411.8|11410.9|11412|11411.1|11409.1|11408.2|212
1642440900000|2022-01-17 17:35:00|11411.9|11411|11412.7|11411.8|11413.6|11412.9|11410.7|11409.8|228
1642441200000|2022-01-17 17:40:00|11412.8|11412.1|11412.5|11411.6|11414.7|11413.8|11411.9|11411|203
1642441500000|2022-01-17 17:45:00|11412.4|11411.5|11412.8|11411.9|11413.5|11412.8|11411.8|11410.9|208
1642441800000|2022-01-17 17:50:00|11412.9|11412|11410.9|11410|11413.2|11412.3|11410.8|11409.9|219
1642442100000|2022-01-17 17:55:00|11410.8|11409.9|11412.3|11411.4|11412.9|11412|11410.5|11409.6|201
1642442400000|2022-01-17 18:00:00|11412.2|11411.3|11413.1|11412.2|11413.7|11412.9|11412|11411.1|161
1642442700000|2022-01-17 18:05:00|11413.2|11412.3|11412.5|11411.6|11413.7|11412.8|11412.3|11411.4|108
1642443000000|2022-01-17 18:10:00|11412.4|11411.5|11412.4|11411.5|11413|11412.2|11412.3|11411.4|73
1642443300000|2022-01-17 18:15:00|11412.5|11411.6|11412.9|11412|11413.1|11412.4|11411.6|11410.9|88
1642443600000|2022-01-17 18:20:00|11412.8|11412.3|11413.3|11412.4|11414.1|11413.3|11412.7|11411.8|128
1642443900000|2022-01-17 18:25:00|11413.4|11412.5|11413.2|11412.3|11413.5|11412.7|11413.1|11412.2|60
1642444200000|2022-01-17 18:30:00|11413.3|11412.4|11411.9|11411|11413.3|11412.4|11411.8|11410.9|111
1642444500000|2022-01-17 18:35:00|11411.8|11410.9|11410.7|11409.8|11412.3|11411.4|11410.7|11409.8|91
1642444800000|2022-01-17 18:40:00|11410.6|11409.7|11411.3|11410.4|11411.4|11410.6|11410.5|11409.6|92
1642445100000|2022-01-17 18:45:00|11411.4|11410.5|11409.6|11408.7|11411.4|11410.5|11409.5|11408.6|83
1642445400000|2022-01-17 18:50:00|11409.5|11408.9|11409.6|11408.7|11409.9|11409|11409.1|11408.3|66
1642445700000|2022-01-17 18:55:00|11409.5|11408.6|11408.4|11407.5|11409.8|11408.9|11408.4|11407.5|150
1642446000000|2022-01-17 19:00:00|11408.5|11407.6|11408|11407.4|11408.5|11407.7|11407.7|11406.8|114
1642446300000|2022-01-17 19:05:00|11408.2|11407.6|11407.9|11407|11408.3|11407.7|11407.6|11406.8|84
1642446600000|2022-01-17 19:10:00|11407.8|11407.2|11408|11407.1|11408|11407.3|11407.8|11406.9|72
1642446900000|2022-01-17 19:15:00|11407.9|11407|11407.7|11406.8|11408.6|11407.7|11407.4|11406.5|121
1642447200000|2022-01-17 19:20:00|11407.6|11406.7|11406.7|11405.8|11407.8|11406.9|11406.6|11405.8|104
1642447500000|2022-01-17 19:25:00|11406.9|11406|11407.3|11406.4|11407.4|11406.5|11406.5|11405.8|100
1642447800000|2022-01-17 19:30:00|11407.2|11406.3|11407.5|11406.6|11408.2|11407.3|11407.2|11406.3|85
1642448100000|2022-01-17 19:35:00|11407.7|11406.8|11407.9|11407|11408.1|11407.2|11407.4|11406.5|92
1642448400000|2022-01-17 19:40:00|11408|11407.1|11407.4|11406.5|11408|11407.1|11407|11406.1|94
1642448700000|2022-01-17 19:45:00|11407.5|11406.6|11407.7|11406.8|11407.9|11407.2|11407.2|11406.4|112
1642449000000|2022-01-17 19:50:00|11407.6|11406.7|11407.6|11406.7|11408|11407.1|11407.4|11406.6|78
1642449300000|2022-01-17 19:55:00|11407.7|11406.8|11405.4|11404.5|11408|11407.1|11405.1|11404.3|182
1642449600000|2022-01-17 20:00:00|11405.5|11404.6|11406.3|11405.4|11406.7|11405.8|11405.5|11404.6|112
1642449900000|2022-01-17 20:05:00|11406.2|11405.3|11406.7|11405.8|11407.1|11406.3|11406|11405.3|82
1642450200000|2022-01-17 20:10:00|11406.6|11405.7|11406.7|11405.8|11406.8|11406|11406.5|11405.7|43
1642450500000|2022-01-17 20:15:00|11406.6|11405.7|11406.8|11405.9|11406.9|11406.2|11406.6|11405.7|68
1642450800000|2022-01-17 20:20:00|11406.9|11406|11407.9|11407|11408|11407.1|11406.6|11405.7|113
1642451100000|2022-01-17 20:25:00|11407.8|11406.9|11408.8|11407.9|11408.9|11408|11407.6|11406.8|70
1642451400000|2022-01-17 20:30:00|11408.6|11408|11408.3|11407.4|11408.7|11408|11408.2|11407.3|41
1642451700000|2022-01-17 20:35:00|11408.2|11407.3|11408.9|11408|11409|11408.3|11408.2|11407.3|92
1642452000000|2022-01-17 20:40:00|11409|11408.1|11409.7|11408.8|11409.9|11409.1|11408.7|11407.9|70
1642452300000|2022-01-17 20:45:00|11409.8|11408.9|11409.5|11408.6|11409.8|11409.1|11409.1|11408.2|100
1642452600000|2022-01-17 20:50:00|11409.3|11408.7|11408.8|11407.9|11409.6|11408.8|11408.6|11407.7|92
1642452900000|2022-01-17 20:55:00|11408.6|11408|11407.2|11406.6|11409|11408.2|11406.9|11406.2|190
1642453200000|2022-01-17 21:00:00|11407.3|11406.7|11405.6|11404.7|11408.1|11407.3|11405.2|11404.3|240
1642453500000|2022-01-17 21:05:00|11405.5|11404.9|11405.3|11404.4|11405.6|11405|11405.3|11404.4|67
1642453800000|2022-01-17 21:10:00|11405.2|11404.3|11405.4|11404.5|11405.9|11405.2|11405.1|11404.3|78
1642454100000|2022-01-17 21:15:00|11405.6|11404.7|11405.3|11404.7|11405.9|11405.1|11405.2|11404.3|54
1642454400000|2022-01-17 21:20:00|11405.4|11404.5|11406.7|11405.8|11406.8|11405.9|11405.4|11404.5|107
1642454700000|2022-01-17 21:25:00|11406.6|11405.7|11407.6|11406.7|11408|11407.1|11406.6|11405.7|115
1642455000000|2022-01-17 21:30:00|11407.9|11407|11406.8|11405.9|11408|11407|11406.6|11405.7|107
1642455300000|2022-01-17 21:35:00|11406.7|11405.8|11406.7|11405.8|11406.9|11406|11406.6|11405.7|55
1642455600000|2022-01-17 21:40:00|11406.6|11405.7|11406.5|11405.6|11406.8|11406|11405.9|11405|77
1642455900000|2022-01-17 21:45:00|11406.3|11405.4|11407.6|11406.5|11408|11406.8|11406.1|11405.1|163
1642456200000|2022-01-17 21:50:00|11407.5|11406.6|11406|11404.8|11407.8|11406.6|11405.7|11404.2|261
1642456500000|2022-01-17 21:55:00|11406.1|11404.9|11411.8|11404.8|11411.8|11406.6|11405.7|11403.9|384
1642456800000|2022-01-17 22:00:00|11412.3|11405.3|11414|11407|11415.7|11408.7|11411.8|11404.8|102
1642457100000|2022-01-17 22:05:00|11414.3|11407.3|11413|11406|11414.3|11407.3|11412.6|11405.6|78
1642457400000|2022-01-17 22:10:00|11412.8|11405.8|11411.7|11404.7|11413.7|11406.7|11411.2|11404.2|224
1642457700000|2022-01-17 22:15:00|11411.9|11404.9|11413.6|11406.6|11414.4|11407.4|11410.9|11404.2|174
1642458000000|2022-01-17 22:20:00|11413.4|11406.4|11413.1|11406.1|11414.1|11407.1|11412.3|11405.3|229
1642458300000|2022-01-17 22:25:00|11412.9|11405.9|11413.2|11406.2|11413.7|11406.7|11412.6|11405.6|211
1642458600000|2022-01-17 22:30:00|11412.9|11405.9|11412.1|11405.6|11414.2|11407.2|11409.8|11402.8|329
1642458900000|2022-01-17 22:35:00|11412|11405.7|11411.5|11406.4|11412.2|11406.7|11411.1|11405.3|263
1642459200000|2022-01-17 22:40:00|11411.3|11406.5|11411.2|11406.5|11411.8|11407.4|11410.8|11406.2|322
1642459500000|2022-01-17 22:45:00|11411.1|11406.6|11410.1|11406.3|11411.2|11407.1|11409.8|11405.7|398
1642459800000|2022-01-17 22:50:00|11410.2|11406.2|11409.9|11406.7|11411.1|11407|11409.6|11405.3|306
1642460100000|2022-01-17 22:55:00|11410|11406.6|11411.5|11404.5|11412.1|11406.9|11408.9|11401.9|569
1642460400000|2022-01-17 23:00:00|11411.6|11404.6|11407.7|11406.4|11412.1|11407|11406.6|11402.6|378
1642460700000|2022-01-17 23:05:00|11407.8|11406.3|11408.2|11407|11408.4|11407.2|11407.5|11405.5|231
1642461000000|2022-01-17 23:10:00|11408.3|11406.9|11406.6|11405.4|11408.8|11407.8|11406.4|11405.3|140
1642461300000|2022-01-17 23:15:00|11406.4|11405.5|11407.6|11406.7|11407.7|11406.8|11406|11405|167
1642461600000|2022-01-17 23:20:00|11407.7|11406.8|11406.6|11405.7|11408.2|11407.3|11406.6|11405.7|77
1642461900000|2022-01-17 23:25:00|11406.7|11405.8|11406.1|11405.2|11407|11406.1|11406|11405.1|85
1642462200000|2022-01-17 23:30:00|11406.2|11405.3|11406.8|11405.9|11406.9|11406|11406|11405.1|144
1642462500000|2022-01-17 23:35:00|11406.9|11406|11407.3|11406.4|11407.6|11406.7|11406|11405.1|140
1642462800000|2022-01-17 23:40:00|11407.4|11406.5|11408.5|11407.9|11408.7|11408|11406.8|11405.9|82
1642463100000|2022-01-17 23:45:00|11408.7|11407.8|11409.1|11408.2|11409.7|11408.8|11408.5|11407.7|67
1642463400000|2022-01-17 23:50:00|11409.2|11408.3|11409.4|11408.5|11409.6|11408.7|11409.2|11408.3|56
1642463700000|2022-01-17 23:55:00|11409.5|11408.6|11410.6|11409.7|11410.7|11409.8|11408.9|11408|105
1642464000000|2022-01-18 00:00:00|11410.5|11409.6|11409.1|11408.2|11411.1|11410.4|11408.2|11407.4|209
1642464300000|2022-01-18 00:05:00|11409.4|11408.5|11409.4|11408.8|11410.1|11409.3|11408.9|11408|119
1642464600000|2022-01-18 00:10:00|11409.3|11408.7|11409.6|11408.7|11410.1|11409.4|11409.1|11408.4|148
1642464900000|2022-01-18 00:15:00|11409.7|11408.8|11413.4|11412.8|11414.5|11413.6|11409.7|11408.8|248
1642465200000|2022-01-18 00:20:00|11413.5|11412.9|11414.1|11413.2|11414.6|11413.9|11412.9|11412.1|180
1642465500000|2022-01-18 00:25:00|11414.2|11413.3|11412.5|11411.9|11415.7|11414.8|11412.4|11411.6|214
1642465800000|2022-01-18 00:30:00|11412.6|11411.7|11412.6|11412|11414.3|11413.5|11412.3|11411.5|203
1642466100000|2022-01-18 00:35:00|11412.5|11411.9|11413.5|11412.9|11413.9|11413.2|11412.1|11411.4|211
1642466400000|2022-01-18 00:40:00|11413.6|11413|11414.5|11413.9|11414.7|11414|11413.1|11412.5|173
1642466700000|2022-01-18 00:45:00|11414.6|11414|11416.3|11415.4|11417.7|11417|11414.5|11413.9|260
1642467000000|2022-01-18 00:50:00|11416.4|11415.5|11418.4|11417.5|11418.5|11417.8|11416.1|11415.4|259
1642467300000|2022-01-18 00:55:00|11418.3|11417.4|11419.2|11418.6|11419.5|11418.8|11417.3|11416.7|282
1642467600000|2022-01-18 01:00:00|11419.3|11418.4|11417.2|11416.6|11419.3|11418.5|11416.1|11415.5|318
1642467900000|2022-01-18 01:05:00|11417|11416.4|11416.3|11415.7|11418|11417.4|11416.1|11415.3|247
1642468200000|2022-01-18 01:10:00|11416.4|11415.8|11418.1|11417.2|11418.1|11417.4|11416.3|11415.7|236
1642468500000|2022-01-18 01:15:00|11418|11417.1|11419.2|11418.6|11419.8|11419.2|11417.7|11417|316
1642468800000|2022-01-18 01:20:00|11419.3|11418.7|11418.5|11417.9|11421|11420.4|11418.3|11417.7|258
1642469100000|2022-01-18 01:25:00|11418.8|11418.2|11417.2|11416.6|11419.4|11418.8|11416.8|11416.2|197
1642469400000|2022-01-18 01:30:00|11417.3|11416.7|11419.9|11419.3|11420.1|11419.5|11415.8|11415.1|232
1642469700000|2022-01-18 01:35:00|11419.8|11419.2|11418.2|11417.6|11421.1|11420.5|11418.1|11417.5|270
1642470000000|2022-01-18 01:40:00|11418.3|11417.7|11420.2|11419.6|11421.2|11420.4|11418.1|11417.5|300
1642470300000|2022-01-18 01:45:00|11420|11419.4|11419.5|11418.9|11420.7|11419.9|11418.3|11417.7|216
1642470600000|2022-01-18 01:50:00|11419.4|11418.8|11418.4|11417.5|11419.9|11419.3|11417.4|11416.8|306
1642470900000|2022-01-18 01:55:00|11418.3|11417.7|11419.4|11418.8|11421|11420.4|11417.5|11416.9|258
1642471200000|2022-01-18 02:00:00|11419.3|11418.7|11418.5|11417.6|11420.4|11419.8|11417.7|11417.1|250
1642471500000|2022-01-18 02:05:00|11418.6|11417.7|11419.6|11419|11420.3|11419.7|11418.5|11417.7|240
1642471800000|2022-01-18 02:10:00|11419.7|11419.1|11418.1|11417.5|11420.6|11420|11417.8|11417.2|214
1642472100000|2022-01-18 02:15:00|11418.2|11417.6|11417.8|11417.2|11419.9|11419.3|11417.7|11417.1|203
1642472400000|2022-01-18 02:20:00|11417.7|11417.1|11416.3|11415.7|11419.5|11418.9|11415.9|11415.3|256
1642472700000|2022-01-18 02:25:00|11416.2|11415.6|11417.6|11417|11417.6|11417|11414.9|11414.3|287
1642473000000|2022-01-18 02:30:00|11417.5|11416.9|11418.6|11417.7|11418.6|11417.8|11417|11416.2|197
1642473300000|2022-01-18 02:35:00|11418.5|11417.6|11419.5|11418.9|11419.7|11419.1|11417.8|11417.2|157
1642473600000|2022-01-18 02:40:00|11419.6|11419|11420.6|11420|11421.5|11420.9|11419.4|11418.8|206
1642473900000|2022-01-18 02:45:00|11420.5|11419.9|11416.5|11415.9|11420.5|11419.9|11415.6|11414.8|565
1642474200000|2022-01-18 02:50:00|11416.6|11416|11419|11418.1|11419.2|11418.3|11414.4|11413.7|591
1642474500000|2022-01-18 02:55:00|11418.8|11417.9|11419.1|11418.2|11419.6|11418.9|11415.2|11414.6|527
1642474800000|2022-01-18 03:00:00|11418.8|11417.9|11418.8|11418.2|11419.6|11418.9|11417.7|11417|390
1642475100000|2022-01-18 03:05:00|11418.7|11418.1|11420.3|11419.7|11420.4|11419.8|11418.7|11418.1|248
1642475400000|2022-01-18 03:10:00|11420.4|11419.8|11419.7|11419.1|11421.9|11421.3|11419.7|11419.1|294
1642475700000|2022-01-18 03:15:00|11419.8|11419.2|11417.1|11416.5|11420.2|11419.6|11416.8|11416.2|263
1642476000000|2022-01-18 03:20:00|11417|11416.4|11415|11414.4|11419.1|11418.3|11414.6|11413.7|443
1642476300000|2022-01-18 03:25:00|11414.9|11414.3|11414.5|11413.9|11415.6|11414.9|11414|11413.1|418
1642476600000|2022-01-18 03:30:00|11414.4|11413.8|11410.1|11409.2|11415.5|11414.9|11410|11409.2|476
1642476900000|2022-01-18 03:35:00|11410.2|11409.3|11399|11398.1|11410.6|11410|11398.5|11397.6|701
1642477200000|2022-01-18 03:40:00|11399.1|11398.2|11397.5|11396.6|11399.2|11398.3|11394.5|11393.7|838
1642477500000|2022-01-18 03:45:00|11397.6|11396.7|11392.1|11391.2|11399.1|11398.2|11391.2|11390.3|790
1642477800000|2022-01-18 03:50:00|11392.2|11391.3|11387.3|11386.4|11395.7|11395.1|11385.3|11384.3|837
1642478100000|2022-01-18 03:55:00|11387.4|11386.2|11392.8|11392.2|11393.7|11393|11387.2|11386.2|817
1642478400000|2022-01-18 04:00:00|11392.9|11392.3|11397.3|11396.7|11397.6|11396.9|11391.5|11390.9|654
1642478700000|2022-01-18 04:05:00|11397.4|11396.8|11397.7|11397.1|11401.6|11400.7|11396.8|11396.1|548
1642479000000|2022-01-18 04:10:00|11397.6|11397|11397.4|11396.5|11400|11399.3|11396.5|11395.8|474
1642479300000|2022-01-18 04:15:00|11397.3|11396.4|11395.9|11395|11398|11397.3|11395.5|11394.7|359
1642479600000|2022-01-18 04:20:00|11396|11395.1|11396.1|11395.5|11396.4|11395.7|11394.1|11393.3|469
1642479900000|2022-01-18 04:25:00|11396.3|11395.7|11394.2|11393.6|11398.1|11397.3|11394.2|11393.5|429
1642480200000|2022-01-18 04:30:00|11394.4|11393.5|11398.1|11397.2|11399.1|11398.3|11394.2|11393.4|480
1642480500000|2022-01-18 04:35:00|11398.2|11397.3|11399.4|11398.8|11400|11399.3|11396.5|11395.6|397
1642480800000|2022-01-18 04:40:00|11399.3|11398.7|11399.8|11399.2|11400.5|11399.9|11399.2|11398.5|271
1642481100000|2022-01-18 04:45:00|11399.9|11399.3|11398.9|11398.3|11400.5|11399.9|11398.4|11397.8|327
1642481400000|2022-01-18 04:50:00|11398.8|11398.2|11400.4|11399.8|11401.5|11400.9|11398.3|11397.7|370
1642481700000|2022-01-18 04:55:00|11400.3|11399.7|11401.8|11401.2|11402.5|11401.9|11400.3|11399.7|338
1642482000000|2022-01-18 05:00:00|11401.7|11401.1|11400.1|11399.5|11401.9|11401.3|11399.9|11399.3|344
1642482300000|2022-01-18 05:05:00|11400|11399.4|11396.4|11395.8|11400|11399.4|11395.5|11394.8|354
1642482600000|2022-01-18 05:10:00|11396.3|11395.7|11396.8|11396.2|11398.7|11398|11396.3|11395.6|274
1642482900000|2022-01-18 05:15:00|11396.7|11396.1|11396.9|11396.3|11398.1|11397.5|11395|11394.3|302
1642483200000|2022-01-18 05:20:00|11396.8|11396.2|11396.5|11395.9|11397.6|11396.9|11396.2|11395.5|271
1642483500000|2022-01-18 05:25:00|11396.4|11395.8|11394.2|11393.6|11396.9|11396.3|11393.9|11393.3|254
1642483800000|2022-01-18 05:30:00|11394.3|11393.7|11398.4|11397.5|11399.5|11398.9|11392.8|11392.1|430
1642484100000|2022-01-18 05:35:00|11398.1|11397.3|11399.6|11399|11399.7|11399.1|11397.9|11397.3|257
1642484400000|2022-01-18 05:40:00|11399.5|11398.9|11399.4|11398.5|11400|11399.4|11397.7|11397.1|242
1642484700000|2022-01-18 05:45:00|11399.3|11398.7|11399.4|11398.8|11400.8|11400.2|11398.4|11397.8|260
1642485000000|2022-01-18 05:50:00|11399.5|11398.9|11399.3|11398.7|11399.8|11399.1|11397.6|11397|249
1642485300000|2022-01-18 05:55:00|11399.4|11398.8|11397.5|11396.9|11399.6|11399|11396.5|11395.9|390
1642485600000|2022-01-18 06:00:00|11397.4|11396.8|11396.9|11396.3|11398.2|11397.6|11395.8|11395.2|420
1642485900000|2022-01-18 06:05:00|11396.8|11396.2|11394.6|11394|11397|11396.3|11394.2|11393.6|273
1642486200000|2022-01-18 06:10:00|11394.5|11393.9|11396.3|11395.4|11397.2|11396.5|11394.2|11393.5|296
1642486500000|2022-01-18 06:15:00|11396.2|11395.3|11396.5|11395.9|11397.1|11396.3|11394.2|11393.5|347
1642486800000|2022-01-18 06:20:00|11396.7|11395.8|11396.8|11396.2|11397.6|11397|11396.1|11395.5|267
1642487100000|2022-01-18 06:25:00|11396.9|11396.3|11398.3|11397.7|11399.2|11398.4|11396.9|11396.3|231
1642487400000|2022-01-18 06:30:00|11398.1|11397.4|11400.4|11399.5|11400.5|11399.9|11396.9|11396.1|319
1642487700000|2022-01-18 06:35:00|11400.5|11399.6|11400.4|11399.8|11400.9|11400.3|11399.1|11398.4|226
1642488000000|2022-01-18 06:40:00|11400.3|11399.7|11400.1|11399.2|11401.6|11400.8|11398|11397.4|458
1642488300000|2022-01-18 06:45:00|11400.2|11399.3|11399.7|11399.1|11401.9|11401.3|11399.2|11398.6|420
1642488600000|2022-01-18 06:50:00|11399.8|11398.8|11404.9|11404.3|11405|11404.3|11398.5|11397.8|503
1642488900000|2022-01-18 06:55:00|11404.8|11404.2|11401.8|11400.9|11404.8|11404.2|11401.5|11400.6|443
1642489200000|2022-01-18 07:00:00|11401.7|11400.8|11401.5|11400.6|11404.6|11403.7|11399.3|11398.6|673
1642489500000|2022-01-18 07:05:00|11401.4|11400.5|11401.8|11400.9|11403.2|11402.5|11400|11399.4|673
1642489800000|2022-01-18 07:10:00|11401.9|11401|11394.8|11394.2|11402.5|11401.9|11394.4|11393.8|710
1642490100000|2022-01-18 07:15:00|11394.7|11394.1|11397.1|11396.5|11398.1|11397.4|11393.9|11393.3|676
1642490400000|2022-01-18 07:20:00|11397|11396.4|11393|11392.4|11398|11397.2|11392.7|11391.9|699
1642490700000|2022-01-18 07:25:00|11393.1|11392.2|11396|11395.4|11397.4|11396.8|11393.1|11392.2|648
1642491000000|2022-01-18 07:30:00|11396.1|11395.5|11399.6|11399|11400|11399.4|11394|11393.4|587
1642491300000|2022-01-18 07:35:00|11399.7|11398.8|11401.3|11400.4|11402.7|11402.1|11398.2|11397.6|707
1642491600000|2022-01-18 07:40:00|11401.5|11400.6|11402.8|11401.9|11403.9|11403.1|11401.3|11400.5|720
1642491900000|2022-01-18 07:45:00|11403|11402.1|11403.3|11402.7|11403.8|11403.2|11399.9|11399.3|568
1642492200000|2022-01-18 07:50:00|11403.4|11402.8|11403.9|11403.3|11405.1|11404.4|11402.6|11401.9|477
1642492500000|2022-01-18 07:55:00|11404.2|11403.6|11397.7|11396.8|11404.2|11403.6|11396.4|11395.7|882
1642492800000|2022-01-18 08:00:00|11397.5|11397.1|11405.3|11404.7|11405.4|11404.8|11396.2|11395.5|976
1642493100000|2022-01-18 08:05:00|11405.2|11404.6|11403.3|11402.7|11405.6|11404.9|11399.3|11398.6|819
1642493400000|2022-01-18 08:10:00|11403.4|11402.5|11399.4|11398.5|11403.5|11402.6|11397.3|11396.7|829
1642493700000|2022-01-18 08:15:00|11399.5|11398.6|11400.1|11399.5|11402.2|11401.4|11398.4|11397.8|848
1642494000000|2022-01-18 08:20:00|11400.3|11399.4|11404.1|11403.5|11404.8|11404.1|11399.4|11398.8|785
1642494300000|2022-01-18 08:25:00|11403.8|11403.2|11404.8|11403.9|11406.2|11405.6|11403.1|11402.4|836
1642494600000|2022-01-18 08:30:00|11404.5|11403.8|11400.4|11399.8|11404.8|11404.2|11397.6|11396.9|657
1642494900000|2022-01-18 08:35:00|11400.2|11399.6|11399|11398.4|11400.4|11399.8|11395.3|11394.7|610
1642495200000|2022-01-18 08:40:00|11399.1|11398.5|11394.1|11393.2|11401.9|11401.1|11392.7|11392.1|776
1642495500000|2022-01-18 08:45:00|11393.9|11393|11391.2|11390.6|11394|11393.2|11389.3|11388.7|740
1642495800000|2022-01-18 08:50:00|11391.4|11390.5|11389|11388.1|11393.1|11392.5|11387.4|11386.8|650
1642496100000|2022-01-18 08:55:00|11388.9|11388.3|11395.3|11394.4|11397.9|11397|11388.5|11387.9|823
1642496400000|2022-01-18 09:00:00|11395.4|11394.5|11396.1|11395.5|11399.3|11398.6|11392|11391.4|748
1642496700000|2022-01-18 09:05:00|11396|11395.4|11399.6|11399|11399.8|11399.2|11395.8|11395.2|753
1642497000000|2022-01-18 09:10:00|11399.7|11399.1|11396.5|11395.9|11401.5|11400.9|11395.9|11395.3|689
1642497300000|2022-01-18 09:15:00|11396.6|11396|11394.4|11393.5|11396.7|11396.1|11392.2|11391.6|702
1642497600000|2022-01-18 09:20:00|11394.3|11393.7|11395.9|11395.3|11398.1|11397.4|11393.5|11392.9|780
1642497900000|2022-01-18 09:25:00|11396.1|11395.5|11392.9|11392.3|11397.2|11396.6|11392.1|11391.4|718
1642498200000|2022-01-18 09:30:00|11393|11392.4|11395.2|11394.6|11397.2|11396.6|11391.4|11390.8|673
1642498500000|2022-01-18 09:35:00|11395.3|11394.7|11394.5|11393.6|11397.3|11396.6|11393.1|11392.4|646
1642498800000|2022-01-18 09:40:00|11394.4|11393.5|11389.7|11389.1|11394.8|11394|11388.6|11387.9|671
1642499100000|2022-01-18 09:45:00|11389.6|11389|11387.5|11386.9|11389.9|11389.2|11386.2|11385.6|584
1642499400000|2022-01-18 09:50:00|11387.6|11387|11390.7|11390.1|11391|11390.4|11387.6|11387|569
1642499700000|2022-01-18 09:55:00|11390.6|11390|11395.4|11394.5|11395.5|11394.5|11390.5|11389.9|565
1642500000000|2022-01-18 10:00:00|11395.5|11394.4|11397.9|11397.3|11398.5|11397.8|11394.3|11393.4|674
1642500300000|2022-01-18 10:05:00|11398|11397.4|11394.5|11393.6|11399.9|11399.2|11393.5|11392.9|532
1642500600000|2022-01-18 10:10:00|11394.4|11393.5|11393.1|11392.5|11394.5|11393.7|11392.1|11391.5|502
1642500900000|2022-01-18 10:15:00|11393.2|11392.6|11397.5|11396.9|11398|11397.4|11392.8|11392.2|526
1642501200000|2022-01-18 10:20:00|11397.6|11397|11396.2|11395.6|11398|11397.3|11395.1|11394.5|539
1642501500000|2022-01-18 10:25:00|11396.1|11395.5|11395.3|11394.4|11398.3|11397.6|11395.2|11394.3|577
1642501800000|2022-01-18 10:30:00|11395.4|11394.5|11395.2|11394.6|11396.5|11395.8|11394.3|11393.7|500
1642502100000|2022-01-18 10:35:00|11395.3|11394.7|11394.3|11393.7|11396.6|11396|11394.1|11393.4|564
1642502400000|2022-01-18 10:40:00|11394.5|11393.6|11392.3|11391.7|11395.5|11394.7|11392.2|11391.5|518
1642502700000|2022-01-18 10:45:00|11392.4|11391.8|11390.8|11390.2|11393.4|11392.7|11390.7|11390|428
1642503000000|2022-01-18 10:50:00|11390.7|11390.1|11393|11392.4|11393|11392.4|11390.5|11389.9|415
1642503300000|2022-01-18 10:55:00|11392.9|11392.3|11390.4|11389.8|11393.4|11392.7|11390.2|11389.6|391
1642503600000|2022-01-18 11:00:00|11390.3|11389.7|11388.9|11388.3|11391.7|11391.1|11388.8|11388.2|467
1642503900000|2022-01-18 11:05:00|11388.8|11388.2|11391.4|11390.5|11392.1|11391.5|11386.8|11386.1|541
1642504200000|2022-01-18 11:10:00|11391.5|11390.6|11390|11389.1|11392.6|11391.9|11389.4|11388.8|464
1642504500000|2022-01-18 11:15:00|11389.9|11389|11390.2|11389.3|11392.3|11391.6|11389.2|11388.6|431
1642504800000|2022-01-18 11:20:00|11390|11389.1|11388.6|11387.7|11390|11389.4|11386.5|11385.9|457
1642505100000|2022-01-18 11:25:00|11388.5|11387.9|11389.8|11389.2|11390.5|11389.9|11387.5|11386.8|523
1642505400000|2022-01-18 11:30:00|11390|11389.1|11387.3|11386.4|11390.3|11389.4|11386.3|11385.6|368
1642505700000|2022-01-18 11:35:00|11387.2|11386.3|11389.3|11388.7|11390.1|11389.5|11386.2|11385.6|463
1642506000000|2022-01-18 11:40:00|11389.2|11388.6|11390.6|11390|11390.9|11390|11388.4|11387.7|324
1642506300000|2022-01-18 11:45:00|11390.7|11389.8|11390|11389.4|11391.9|11391.3|11389.1|11388.5|407
1642506600000|2022-01-18 11:50:00|11389.9|11389.3|11387.7|11387.1|11390|11389.4|11387|11386.4|500
1642506900000|2022-01-18 11:55:00|11387.6|11387|11386.9|11386.3|11389.4|11388.6|11383.7|11382.9|666
1642507200000|2022-01-18 12:00:00|11387.2|11386.6|11387.1|11386.2|11388.7|11387.9|11385.2|11384.6|666
1642507500000|2022-01-18 12:05:00|11387.2|11386.3|11385.3|11384.7|11387.7|11387.1|11384.6|11384|442
1642507800000|2022-01-18 12:10:00|11385.2|11384.6|11385|11384.4|11386.6|11386|11384.5|11383.8|520
1642508100000|2022-01-18 12:15:00|11385.1|11384.5|11384.8|11383.9|11386.1|11385.3|11381.7|11381.1|553
1642508400000|2022-01-18 12:20:00|11384.7|11384.1|11386.3|11385.7|11387.9|11387.3|11384.7|11384.1|501
1642508700000|2022-01-18 12:25:00|11386.4|11385.8|11389.3|11388.7|11389.9|11389.3|11385.9|11385.2|521
1642509000000|2022-01-18 12:30:00|11389.2|11388.6|11389.7|11389.1|11390.1|11389.5|11388|11387.3|469
1642509300000|2022-01-18 12:35:00|11389.8|11389.2|11387.2|11386.6|11389.9|11389.3|11386.4|11385.8|470
1642509600000|2022-01-18 12:40:00|11387.5|11386.9|11388.8|11387.9|11390.1|11389.4|11385.5|11384.9|472
1642509900000|2022-01-18 12:45:00|11388.6|11387.7|11391.2|11390.6|11392.3|11391.7|11388.4|11387.7|700
1642510200000|2022-01-18 12:50:00|11391.1|11390.5|11384.9|11384.3|11391.3|11390.6|11384.1|11383.5|598
1642510500000|2022-01-18 12:55:00|11385|11384.4|11382.1|11381.5|11388.1|11387.5|11381.6|11380.9|755
1642510800000|2022-01-18 13:00:00|11382.2|11381.6|11378.9|11378.3|11383.3|11382.6|11378.5|11377.7|765
1642511100000|2022-01-18 13:05:00|11378.8|11378.2|11373.8|11373.2|11378.8|11378.2|11372.4|11371.8|754
1642511400000|2022-01-18 13:10:00|11373.9|11373.3|11367.3|11366.7|11374.9|11374.3|11365.6|11364.9|793
1642511700000|2022-01-18 13:15:00|11367.4|11366.5|11365.8|11365.2|11369.7|11369.1|11365.6|11365|947
1642512000000|2022-01-18 13:20:00|11365.6|11365|11370.1|11369.5|11370.1|11369.5|11363.2|11362.6|812
1642512300000|2022-01-18 13:25:00|11370.2|11369.6|11366.6|11365.7|11370.8|11370.2|11365.5|11364.9|752
1642512600000|2022-01-18 13:30:00|11367.1|11366.2|11377|11376.4|11377.4|11376.7|11366.6|11365.7|1075
1642512900000|2022-01-18 13:35:00|11377.1|11376.5|11377.6|11376.7|11381|11380.2|11375|11374.2|1019
1642513200000|2022-01-18 13:40:00|11377.5|11376.9|11377.7|11376.8|11379.2|11378.6|11375.3|11374.6|677
1642513500000|2022-01-18 13:45:00|11377.8|11376.9|11377.9|11377.3|11380.5|11379.9|11376.3|11375.7|662
1642513800000|2022-01-18 13:50:00|11378|11377.4|11376.1|11375.5|11380.1|11379.5|11375.7|11374.8|634
1642514100000|2022-01-18 13:55:00|11375.7|11375.1|11378.6|11378|11379.3|11378.6|11374.9|11374|713
1642514400000|2022-01-18 14:00:00|11378.5|11377.9|11376.7|11376.1|11379|11378.4|11375.3|11374.4|620
1642514700000|2022-01-18 14:05:00|11376.6|11376|11373.3|11372.4|11377.2|11376.6|11371.5|11370.9|730
1642515000000|2022-01-18 14:10:00|11373.4|11372.5|11370.8|11370.2|11374.6|11373.8|11370.6|11370|626
1642515300000|2022-01-18 14:15:00|11371|11370.4|11365.2|11364.6|11371.1|11370.5|11364.9|11364.3|888
1642515600000|2022-01-18 14:20:00|11365.1|11364.5|11363.2|11362.6|11366.6|11365.8|11360.7|11360|930
1642515900000|2022-01-18 14:25:00|11363.1|11362.5|11362.2|11361.6|11364.6|11364|11356.9|11356.2|891
1642516200000|2022-01-18 14:30:00|11361.7|11361.1|11364.6|11363.7|11365.2|11364.4|11360.4|11359.7|765
1642516500000|2022-01-18 14:35:00|11364.4|11363.8|11365|11364.4|11365.3|11364.7|11359.8|11359.2|875
1642516800000|2022-01-18 14:40:00|11365.1|11364.5|11363.2|11362.6|11365.4|11364.6|11359.8|11359.2|941
1642517100000|2022-01-18 14:45:00|11363.3|11362.7|11366.2|11365.3|11368.1|11367.2|11362.3|11361.6|731
1642517400000|2022-01-18 14:50:00|11366.3|11365.4|11365.9|11365|11367.9|11367.2|11363.8|11363.2|960
1642517700000|2022-01-18 14:55:00|11365.8|11364.9|11367.4|11366.5|11369.7|11368.9|11365.4|11364.6|974
1642518000000|2022-01-18 15:00:00|11367.5|11366.6|11354.1|11353.5|11367.6|11367|11353.6|11353|1039
1642518300000|2022-01-18 15:05:00|11354.2|11353.6|11355.8|11355.2|11356.7|11356.1|11352.5|11351.9|922
1642518600000|2022-01-18 15:10:00|11355.7|11355.1|11359.3|11358.4|11360.1|11359.3|11355.4|11354.8|887
1642518900000|2022-01-18 15:15:00|11359.1|11358.5|11354.2|11353.6|11359.5|11358.8|11352.6|11352|798
1642519200000|2022-01-18 15:20:00|11354.1|11353.5|11355.6|11355|11356.3|11355.5|11350.2|11349.6|884
1642519500000|2022-01-18 15:25:00|11355.5|11354.9|11357.2|11356.6|11358.2|11357.6|11354.9|11354.3|794
1642519800000|2022-01-18 15:30:00|11356.8|11356.2|11356.2|11355.6|11359.4|11358.8|11354.2|11353.3|828
1642520100000|2022-01-18 15:35:00|11356.1|11355.5|11353.3|11352.7|11356.2|11355.5|11350.2|11349.6|826
1642520400000|2022-01-18 15:40:00|11353.2|11352.6|11352.5|11351.9|11355.9|11355.2|11351.2|11350.4|865
1642520700000|2022-01-18 15:45:00|11352.3|11351.7|11347.7|11347.1|11354.4|11353.8|11346.4|11345.8|862
1642521000000|2022-01-18 15:50:00|11347.6|11347|11345.8|11345.2|11354|11353.4|11345.8|11345.2|882
1642521300000|2022-01-18 15:55:00|11345.9|11345.3|11343.4|11342.8|11348.5|11347.8|11343.3|11342.7|904
1642521600000|2022-01-18 16:00:00|11343.5|11342.9|11341.8|11341.2|11344.5|11343.9|11341.5|11340.8|781
1642521900000|2022-01-18 16:05:00|11341.7|11341.1|11341.9|11341.3|11343.1|11342.4|11341.2|11340.6|646
1642522200000|2022-01-18 16:10:00|11341.8|11341.2|11338|11337.4|11342.5|11341.9|11336.7|11336.1|606
1642522500000|2022-01-18 16:15:00|11338.2|11337.3|11334.9|11334.3|11339.3|11338.6|11333.8|11333.2|709
1642522800000|2022-01-18 16:20:00|11335.1|11334.2|11331.3|11330.7|11335.5|11334.9|11331.1|11330.5|737
1642523100000|2022-01-18 16:25:00|11331.2|11330.6|11333.2|11332.6|11333.3|11332.7|11327|11326.1|952
1642523400000|2022-01-18 16:30:00|11333.4|11332.5|11332.3|11331.7|11334.5|11333.6|11331.2|11330.3|861
1642523700000|2022-01-18 16:35:00|11332.4|11331.8|11332.6|11332|11334.1|11333.5|11331.3|11330.7|631
1642524000000|2022-01-18 16:40:00|11332.5|11331.9|11334.3|11333.4|11334.6|11333.9|11330.6|11330|538
1642524300000|2022-01-18 16:45:00|11334.2|11333.6|11336|11335.4|11336.3|11335.7|11334.2|11333.4|504
1642524600000|2022-01-18 16:50:00|11336.2|11335.6|11336.7|11336.1|11338.9|11338.3|11335.9|11335.3|568
1642524900000|2022-01-18 16:55:00|11336.6|11336|11334.6|11334|11336.7|11336|11333.8|11333.2|594
1642525200000|2022-01-18 17:00:00|11334.7|11334.1|11334.1|11333.5|11335.8|11335.2|11330.9|11330.3|489
1642525500000|2022-01-18 17:05:00|11334|11333.4|11327.9|11327.3|11334|11333.4|11327.1|11326.5|634
1642525800000|2022-01-18 17:10:00|11328|11327.4|11328.7|11327.8|11330.3|11329.5|11326.9|11326.1|622
1642526100000|2022-01-18 17:15:00|11328.6|11327.7|11330|11329.4|11331.7|11330.9|11328.1|11327.5|460
1642526400000|2022-01-18 17:20:00|11330.1|11329.5|11332.4|11331.8|11332.6|11332|11330|11329.4|418
1642526700000|2022-01-18 17:25:00|11332.5|11331.9|11330|11329.4|11332.5|11331.9|11326.8|11326.2|516
1642527000000|2022-01-18 17:30:00|11329.9|11329.3|11326.8|11326.2|11330|11329.4|11325.3|11324.7|549
1642527300000|2022-01-18 17:35:00|11327.3|11326.7|11324.6|11324|11327.3|11326.7|11324.3|11323.7|428
1642527600000|2022-01-18 17:40:00|11324.5|11323.9|11324.5|11323.9|11326.2|11325.5|11323.8|11323|369
1642527900000|2022-01-18 17:45:00|11324.3|11323.7|11323.2|11322.6|11325.2|11324.6|11322.6|11322|448
1642528200000|2022-01-18 17:50:00|11323.1|11322.5|11322.8|11322.2|11325.3|11324.7|11321.6|11321|505
1642528500000|2022-01-18 17:55:00|11322.9|11322.3|11323.1|11322.2|11324.9|11324.3|11320.8|11320.2|609
1642528800000|2022-01-18 18:00:00|11323|11322.4|11321|11320.4|11323.9|11323.3|11320.5|11319.9|410
1642529100000|2022-01-18 18:05:00|11320.8|11320.2|11320.8|11320.2|11323|11322.4|11319.7|11319.1|388
1642529400000|2022-01-18 18:10:00|11320.7|11320.1|11321.4|11320.8|11322|11321.4|11320.5|11319.6|373
1642529700000|2022-01-18 18:15:00|11321.6|11321|11325.1|11324.5|11325.4|11324.7|11321.5|11320.9|487
1642530000000|2022-01-18 18:20:00|11325|11324.4|11323.3|11322.7|11325.3|11324.7|11322.6|11322|435
1642530300000|2022-01-18 18:25:00|11323.4|11322.8|11321.3|11320.7|11323.4|11322.8|11320.5|11319.8|417
1642530600000|2022-01-18 18:30:00|11321.6|11321|11320.4|11319.5|11323.9|11323.3|11320|11319.2|436
1642530900000|2022-01-18 18:35:00|11320.5|11319.6|11321.8|11321.2|11322.4|11321.8|11319.4|11318.8|422
1642531200000|2022-01-18 18:40:00|11322|11321.4|11326.8|11325.9|11327|11326.4|11322|11321.4|443
1642531500000|2022-01-18 18:45:00|11326.5|11326|11329.4|11328.8|11330.6|11330|11325.9|11325.3|556
1642531800000|2022-01-18 18:50:00|11329.5|11328.9|11327|11326.4|11330.2|11329.6|11326.1|11325.3|527
1642532100000|2022-01-18 18:55:00|11327.1|11326.5|11327.6|11327|11328.4|11327.8|11325|11324.4|415
1642532400000|2022-01-18 19:00:00|11327.5|11326.9|11330.2|11329.6|11331.5|11330.6|11327.3|11326.7|500
1642532700000|2022-01-18 19:05:00|11330.3|11329.7|11329.8|11329.2|11331.3|11330.5|11329|11328.2|449
1642533000000|2022-01-18 19:10:00|11329.9|11329.3|11331.6|11331|11332.1|11331.2|11329.7|11329|378
1642533300000|2022-01-18 19:15:00|11331.9|11331.3|11333.3|11332.7|11333.5|11332.8|11330.4|11329.8|412
1642533600000|2022-01-18 19:20:00|11333.2|11332.6|11331.2|11330.6|11334.4|11333.5|11331|11330.4|437
1642533900000|2022-01-18 19:25:00|11331.3|11330.7|11330.8|11330.2|11331.3|11330.7|11329.5|11328.8|396
1642534200000|2022-01-18 19:30:00|11331|11330.4|11333.6|11332.7|11334.1|11333.3|11330.7|11330.1|399
1642534500000|2022-01-18 19:35:00|11333.5|11332.9|11333.8|11333.2|11334.9|11334.1|11333.2|11332.5|384
1642534800000|2022-01-18 19:40:00|11333.6|11333|11334.4|11333.8|11334.9|11334.1|11332.6|11332|372
1642535100000|2022-01-18 19:45:00|11334.3|11333.7|11334.3|11333.7|11335|11334.4|11333.4|11332.8|369
1642535400000|2022-01-18 19:50:00|11334.2|11333.6|11333|11332.4|11334.9|11334.2|11332.3|11331.6|418
1642535700000|2022-01-18 19:55:00|11332.9|11332.3|11327.3|11326.7|11333.4|11332.7|11325.9|11325.1|984
1642536000000|2022-01-18 20:00:00|11327.5|11326.6|11331.2|11330.6|11332|11331.1|11327.5|11326.6|586
1642536300000|2022-01-18 20:05:00|11331.3|11330.7|11331.1|11330.5|11332.6|11332|11330.2|11329.5|409
1642536600000|2022-01-18 20:10:00|11331|11330.4|11328.1|11327.5|11331.1|11330.5|11328.1|11327.5|374
1642536900000|2022-01-18 20:15:00|11328|11327.4|11327.6|11327|11328.7|11328|11326.3|11325.6|365
1642537200000|2022-01-18 20:20:00|11327.7|11327.1|11326.3|11325.7|11328.3|11327.6|11326.2|11325.6|303
1642537500000|2022-01-18 20:25:00|11326.4|11325.8|11325.3|11324.7|11326.7|11326.1|11325.1|11324.5|301
1642537800000|2022-01-18 20:30:00|11325.4|11324.8|11321.7|11321.1|11325.4|11324.8|11320.9|11320.3|316
1642538100000|2022-01-18 20:35:00|11321.8|11321.2|11320.6|11320|11322.9|11322.3|11320.4|11319.8|368
1642538400000|2022-01-18 20:40:00|11320.8|11320.2|11320|11319.1|11321.4|11320.8|11319.5|11318.8|245
1642538700000|2022-01-18 20:45:00|11320.2|11319.4|11323.1|11322.2|11324.9|11324.1|11319.8|11319|495
1642539000000|2022-01-18 20:50:00|11322.9|11322.3|11319.3|11318.7|11323.8|11323|11319.2|11318.6|474
1642539300000|2022-01-18 20:55:00|11319.4|11318.8|11317.7|11316.8|11319.7|11319|11315.1|11314.5|615
1642539600000|2022-01-18 21:00:00|11317.8|11316.9|11323.3|11322.4|11324.1|11323.3|11317.3|11316.5|435
1642539900000|2022-01-18 21:05:00|11323.4|11322.5|11324.4|11323.5|11325.5|11324.9|11322.2|11321.5|248
1642540200000|2022-01-18 21:10:00|11324.3|11323.4|11325.3|11324.4|11326.5|11325.7|11323.3|11322.6|291
1642540500000|2022-01-18 21:15:00|11325.2|11324.3|11325.4|11324.5|11326.2|11325.3|11324.3|11323.4|256
1642540800000|2022-01-18 21:20:00|11325.5|11324.6|11325.7|11324.8|11326.7|11325.8|11324.6|11323.8|205
1642541100000|2022-01-18 21:25:00|11325.6|11325|11324.2|11323.3|11326.4|11325.6|11324.1|11323.3|365
1642541400000|2022-01-18 21:30:00|11324|11323.4|11324.7|11324.1|11325.4|11324.7|11323.1|11322.3|168
1642541700000|2022-01-18 21:35:00|11324.8|11323.9|11324.7|11324.1|11325.1|11324.4|11324|11323.3|171
1642542000000|2022-01-18 21:40:00|11324.6|11324|11325.8|11325.2|11325.9|11325.3|11324.2|11323.4|188
1642542300000|2022-01-18 21:45:00|11325.9|11325|11326.9|11326|11327.1|11326.2|11325.8|11325|224
1642542600000|2022-01-18 21:50:00|11326.8|11325.9|11328.1|11327.2|11328.6|11327.7|11326.7|11325.8|388
1642542900000|2022-01-18 21:55:00|11328.2|11327.3|11329|11324.6|11329.3|11327.5|11327.2|11324.4|554
1642543200000|2022-01-18 22:00:00|11329.1|11324.2|11327.6|11320.6|11329.9|11326.3|11326.5|11319.5|45
1642543500000|2022-01-18 22:05:00|11327.7|11320.7|11329.7|11322.7|11329.8|11322.8|11327.7|11320.7|94
1642543800000|2022-01-18 22:10:00|11329.3|11322.3|11328.6|11321.6|11330.5|11323.7|11328|11321|160
1642544100000|2022-01-18 22:15:00|11328.7|11321.7|11328.6|11322.6|11330.1|11323.9|11328|11321.1|208
1642544400000|2022-01-18 22:20:00|11328.5|11323.1|11329.7|11322.8|11331.1|11324.3|11328.3|11321.3|241
1642544700000|2022-01-18 22:25:00|11329.6|11323.2|11329.5|11322.5|11330.5|11323.7|11328.8|11321.9|237
1642545000000|2022-01-18 22:30:00|11329.7|11323.2|11328.3|11322.4|11330.3|11325|11327.9|11321.4|620
1642545300000|2022-01-18 22:35:00|11328.4|11322.3|11328.3|11324.7|11329.8|11326.1|11327.4|11321.5|513
1642545600000|2022-01-18 22:40:00|11328.4|11324.4|11328.7|11325|11329|11325.6|11327.6|11324.3|294
1642545900000|2022-01-18 22:45:00|11328.6|11324.9|11329.1|11325.9|11329.8|11326.4|11328|11324.7|552
1642546200000|2022-01-18 22:50:00|11329|11325.8|11329.2|11325.9|11329.4|11326.6|11328.3|11325.2|616
1642546500000|2022-01-18 22:55:00|11329.1|11326.2|11328.9|11326.4|11329.4|11327|11328.2|11325.4|397
1642546800000|2022-01-18 23:00:00|11328.8|11326.7|11328.2|11326.9|11329.6|11328.3|11328|11326.5|481
1642547100000|2022-01-18 23:05:00|11328|11327.1|11327.7|11326.8|11328.2|11327.1|11327|11325.9|171
1642547400000|2022-01-18 23:10:00|11327.8|11326.7|11328.9|11328|11329.3|11328.4|11327.6|11326.6|144
1642547700000|2022-01-18 23:15:00|11329|11328.1|11328.3|11327.4|11329.5|11328.7|11327.5|11326.6|129
1642548000000|2022-01-18 23:20:00|11328.4|11327.5|11328.8|11327.9|11329|11328.1|11328.1|11327.2|112
1642548300000|2022-01-18 23:25:00|11328.7|11327.8|11327.5|11326.6|11328.9|11328.1|11327.2|11326.5|120
1642548600000|2022-01-18 23:30:00|11327.6|11326.7|11325.7|11324.8|11327.6|11326.7|11325.1|11324.5|291
1642548900000|2022-01-18 23:35:00|11325.8|11324.9|11326.3|11325.4|11326.3|11325.5|11325.4|11324.7|151
1642549200000|2022-01-18 23:40:00|11326.2|11325.3|11326.7|11325.8|11326.8|11326|11326|11325.2|102
1642549500000|2022-01-18 23:45:00|11326.6|11325.7|11329|11328.1|11329.3|11328.4|11326.6|11325.7|212
1642549800000|2022-01-18 23:50:00|11329.1|11328.2|11329.8|11328.9|11330.2|11329.4|11328.6|11327.8|124
1642550100000|2022-01-18 23:55:00|11329.7|11328.8|11329.3|11328.4|11331|11330.1|11328.6|11327.9|170
1642550400000|2022-01-19 00:00:00|11329.5|11328.9|11324.5|11323.6|11330.2|11329.5|11322.7|11322|563
1642550700000|2022-01-19 00:05:00|11324.6|11323.7|11326.3|11325.7|11327.1|11326.4|11323|11322.2|407
1642551000000|2022-01-19 00:10:00|11326.4|11325.5|11322.4|11321.8|11327.1|11326.5|11322.1|11321.4|362
1642551300000|2022-01-19 00:15:00|11322.6|11321.7|11324.5|11323.9|11325.2|11324.6|11321.8|11321.1|402
1642551600000|2022-01-19 00:20:00|11324.7|11324.1|11324.9|11324.3|11325.5|11324.6|11322.6|11322|242
1642551900000|2022-01-19 00:25:00|11325.1|11324.2|11321.9|11321|11325.1|11324.2|11321.7|11320.9|269
1642552200000|2022-01-19 00:30:00|11321.7|11321.1|11322.4|11321.8|11322.5|11321.9|11320.1|11319.3|286
1642552500000|2022-01-19 00:35:00|11322.5|11321.9|11324.2|11323.3|11324.2|11323.3|11322.4|11321.6|228
1642552800000|2022-01-19 00:40:00|11324.4|11323.8|11326.8|11326.2|11327.1|11326.5|11324.4|11323.8|302
1642553100000|2022-01-19 00:45:00|11326.9|11326.3|11324.1|11323.2|11327|11326.4|11323.2|11322.3|250
1642553400000|2022-01-19 00:50:00|11324.2|11323.3|11325.6|11324.7|11326.8|11326|11323.5|11322.7|410
1642553700000|2022-01-19 00:55:00|11325.3|11324.4|11329.6|11329|11329.7|11329.1|11324.4|11323.8|526
1642554000000|2022-01-19 01:00:00|11329.8|11328.9|11327.5|11326.9|11330.4|11329.6|11324.8|11324.1|544
1642554300000|2022-01-19 01:05:00|11327.6|11327|11326.5|11325.9|11327.8|11327.2|11325.9|11325.1|370
1642554600000|2022-01-19 01:10:00|11326.4|11325.8|11325.3|11324.4|11326.7|11326.1|11325.1|11324.2|231
1642554900000|2022-01-19 01:15:00|11325.1|11324.2|11324.4|11323.8|11326.5|11325.8|11323.8|11323.2|339
1642555200000|2022-01-19 01:20:00|11324.3|11323.7|11322.1|11321.5|11324.5|11323.9|11322|11321.3|294
1642555500000|2022-01-19 01:25:00|11322|11321.4|11320.4|11319.8|11323.1|11322.4|11320.4|11319.7|381
1642555800000|2022-01-19 01:30:00|11320.3|11319.7|11319.5|11318.9|11321.2|11320.6|11319.2|11318.6|377
1642556100000|2022-01-19 01:35:00|11319.6|11319|11322.7|11321.8|11322.8|11322.2|11319.4|11318.8|354
1642556400000|2022-01-19 01:40:00|11322.6|11321.7|11322.9|11322.3|11324.7|11323.9|11322.4|11321.7|354
1642556700000|2022-01-19 01:45:00|11323|11322.4|11321.3|11320.7|11324.2|11323.6|11321|11320.1|323
1642557000000|2022-01-19 01:50:00|11321.4|11320.8|11323.2|11322.3|11323.6|11322.9|11321.3|11320.7|417
1642557300000|2022-01-19 01:55:00|11323.3|11322.4|11322.7|11321.8|11323.7|11323|11322.1|11321.3|387
1642557600000|2022-01-19 02:00:00|11322.9|11322|11322.1|11321.5|11323.3|11322.7|11320.8|11320.2|327
1642557900000|2022-01-19 02:05:00|11322.2|11321.6|11322.5|11321.9|11323.6|11323|11321.9|11321.1|299
1642558200000|2022-01-19 02:10:00|11322.4|11321.8|11321|11320.4|11323.3|11322.5|11320.4|11319.8|252
1642558500000|2022-01-19 02:15:00|11321.1|11320.5|11323.3|11322.7|11323.9|11323|11320.9|11320.3|349
1642558800000|2022-01-19 02:20:00|11323.4|11322.5|11324.6|11323.7|11327.7|11326.9|11322|11321.4|366
1642559100000|2022-01-19 02:25:00|11324.7|11323.8|11325.4|11324.8|11326.8|11326.2|11324.4|11323.7|260
1642559400000|2022-01-19 02:30:00|11325.5|11324.9|11326.2|11325.6|11326.3|11325.7|11324.1|11323.3|388
1642559700000|2022-01-19 02:35:00|11326.1|11325.5|11327|11326.4|11328.3|11327.6|11326.1|11325.3|343
1642560000000|2022-01-19 02:40:00|11326.9|11326.3|11324.4|11323.8|11327.5|11326.9|11322.8|11322|435
1642560300000|2022-01-19 02:45:00|11324.3|11323.7|11324.3|11323.4|11325.7|11325|11324|11323.4|271
1642560600000|2022-01-19 02:50:00|11324.4|11323.5|11323.3|11322.7|11325.4|11324.8|11323.2|11322.5|321
1642560900000|2022-01-19 02:55:00|11323.2|11322.6|11322.9|11322.3|11323.3|11322.7|11321.4|11320.8|298
1642561200000|2022-01-19 03:00:00|11323|11322.4|11322.1|11321.5|11323.1|11322.5|11321.3|11320.7|347
1642561500000|2022-01-19 03:05:00|11322|11321.4|11323.2|11322.6|11323.6|11322.8|11321.6|11320.9|347
1642561800000|2022-01-19 03:10:00|11323.1|11322.5|11324.7|11324.1|11325.4|11324.7|11323.1|11322.5|272
1642562100000|2022-01-19 03:15:00|11324.8|11324.2|11325.7|11324.8|11325.8|11325.1|11324|11323.3|297
1642562400000|2022-01-19 03:20:00|11325.6|11324.7|11325.5|11324.9|11325.7|11325.1|11324.3|11323.7|219
1642562700000|2022-01-19 03:25:00|11325.6|11325|11324.5|11323.9|11326.1|11325.5|11324.3|11323.7|305
1642563000000|2022-01-19 03:30:00|11324.4|11323.8|11324.9|11324.3|11325.1|11324.5|11324.4|11323.8|194
1642563300000|2022-01-19 03:35:00|11324.8|11324.2|11327.3|11326.7|11327.6|11326.8|11324.7|11324.1|314
1642563600000|2022-01-19 03:40:00|11327.2|11326.6|11328.8|11328.2|11328.9|11328.3|11327|11326.4|298
1642563900000|2022-01-19 03:45:00|11328.7|11328.1|11328.8|11327.9|11330.5|11329.7|11328|11327.3|341
1642564200000|2022-01-19 03:50:00|11328.7|11327.8|11328.2|11327.6|11329.5|11328.8|11327.7|11326.9|248
1642564500000|2022-01-19 03:55:00|11328.3|11327.7|11327.9|11327.3|11328.6|11328|11327.7|11327|235
1642564800000|2022-01-19 04:00:00|11328|11327.4|11326.5|11325.6|11328.1|11327.4|11326.3|11325.5|283
1642565100000|2022-01-19 04:05:00|11326.2|11325.5|11327|11326.4|11327|11326.4|11326|11325.2|137
1642565400000|2022-01-19 04:10:00|11326.9|11326.3|11328|11327.4|11328|11327.4|11326.6|11325.9|199
1642565700000|2022-01-19 04:15:00|11327.9|11327.3|11329.5|11328.9|11329.7|11328.9|11327.6|11327|207
1642566000000|2022-01-19 04:20:00|11329.6|11328.7|11329.9|11329|11330|11329.3|11328.4|11327.6|246
1642566300000|2022-01-19 04:25:00|11329.6|11328.9|11329.9|11329.3|11330.8|11330.1|11329.4|11328.7|235
1642566600000|2022-01-19 04:30:00|11329.8|11329.2|11330.4|11329.8|11331.1|11330.3|11329.6|11328.9|250
1642566900000|2022-01-19 04:35:00|11330.5|11329.9|11330.8|11330.2|11331.9|11331.3|11330.1|11329.5|202
1642567200000|2022-01-19 04:40:00|11330.7|11330.1|11329.5|11328.9|11331.2|11330.6|11329.4|11328.7|227
1642567500000|2022-01-19 04:45:00|11329.4|11328.8|11329.1|11328.5|11330.5|11329.9|11328.9|11328.2|195
1642567800000|2022-01-19 04:50:00|11329|11328.4|11329.5|11328.9|11329.9|11329.2|11328.6|11328|114
1642568100000|2022-01-19 04:55:00|11329.4|11328.8|11330.5|11329.6|11331.5|11330.9|11329.3|11328.7|260
1642568400000|2022-01-19 05:00:00|11330.4|11329.5|11331.2|11330.3|11331.4|11330.8|11330.2|11329.5|170
1642568700000|2022-01-19 05:05:00|11331|11330.4|11331.1|11330.5|11332.3|11331.6|11330.5|11329.7|227
1642569000000|2022-01-19 05:10:00|11331.2|11330.6|11331.2|11330.3|11332|11331.4|11330|11329.4|253
1642569300000|2022-01-19 05:15:00|11331.3|11330.4|11332.1|11331.5|11332.4|11331.8|11330.8|11330.1|250
1642569600000|2022-01-19 05:20:00|11332.2|11331.6|11332.5|11331.6|11332.7|11332|11331.7|11330.9|231
1642569900000|2022-01-19 05:25:00|11332.4|11331.5|11330.5|11329.9|11332.4|11331.7|11330.4|11329.6|288
1642570200000|2022-01-19 05:30:00|11330.6|11330|11331.7|11330.8|11332.3|11331.6|11330.4|11329.7|273
1642570500000|2022-01-19 05:35:00|11331.5|11330.9|11332.5|11331.9|11334.3|11333.4|11331.4|11330.8|293
1642570800000|2022-01-19 05:40:00|11332.4|11331.8|11331.6|11331|11333.4|11332.8|11331.3|11330.7|248
1642571100000|2022-01-19 05:45:00|11331.5|11330.9|11329.5|11328.9|11331.8|11331.2|11329|11328.2|313
1642571400000|2022-01-19 05:50:00|11329.6|11329|11330.5|11329.9|11331.4|11330.7|11329|11328.3|293
1642571700000|2022-01-19 05:55:00|11330.6|11330|11330.4|11329.8|11330.7|11330|11328.7|11328.1|296
1642572000000|2022-01-19 06:00:00|11330.5|11329.9|11330.1|11329.5|11330.9|11330.3|11329.4|11328.8|274
1642572300000|2022-01-19 06:05:00|11330|11329.4|11328.4|11327.8|11330.2|11329.6|11327.3|11326.6|330
1642572600000|2022-01-19 06:10:00|11328.5|11327.9|11329.5|11328.9|11330|11329.4|11328.3|11327.7|230
1642572900000|2022-01-19 06:15:00|11329.6|11329|11330.4|11329.8|11331.1|11330.4|11329.4|11328.7|192
1642573200000|2022-01-19 06:20:00|11330.3|11329.7|11333|11332.4|11333.2|11332.6|11330.1|11329.4|247
1642573500000|2022-01-19 06:25:00|11333.2|11332.3|11334.4|11333.8|11334.7|11333.9|11332.1|11331.5|323
1642573800000|2022-01-19 06:30:00|11334.5|11333.9|11334.2|11333.3|11335.6|11334.7|11333.7|11333.1|463
1642574100000|2022-01-19 06:35:00|11334|11333.4|11335.1|11334.5|11335.5|11334.8|11333.6|11332.9|314
1642574400000|2022-01-19 06:40:00|11335|11334.4|11335.3|11334.7|11336.8|11336|11334.6|11333.8|408
1642574700000|2022-01-19 06:45:00|11335.4|11334.5|11336.1|11335.5|11336.7|11336.1|11334.8|11334.1|260
1642575000000|2022-01-19 06:50:00|11336|11335.4|11334.7|11334.1|11336.5|11335.9|11334.6|11334|262
1642575300000|2022-01-19 06:55:00|11335|11334.4|11334.6|11333.7|11336.3|11335.4|11333.6|11332.4|487
1642575600000|2022-01-19 07:00:00|11334.8|11333.9|11336.2|11335.3|11336.8|11335.9|11332|11331.1|814
1642575900000|2022-01-19 07:05:00|11336.1|11335.2|11331.8|11331.2|11336.6|11336|11330.7|11329.9|586
1642576200000|2022-01-19 07:10:00|11331.9|11331.3|11331.4|11330.5|11332.6|11331.8|11330.2|11329.6|619
1642576500000|2022-01-19 07:15:00|11331.3|11330.4|11336|11335.1|11337.6|11336.7|11331|11330.3|727
1642576800000|2022-01-19 07:20:00|11335.9|11335|11336.7|11335.8|11338.8|11338.2|11335.6|11334.8|609
1642577100000|2022-01-19 07:25:00|11336.4|11335.7|11339.4|11338.5|11339.9|11339.3|11336.2|11335.5|496
1642577400000|2022-01-19 07:30:00|11339.5|11338.6|11339.3|11338.4|11340.1|11339.4|11337.5|11336.8|480
1642577700000|2022-01-19 07:35:00|11339.2|11338.3|11341.5|11340.9|11342.7|11342|11337.4|11336.6|536
1642578000000|2022-01-19 07:40:00|11341.6|11341|11338.6|11338|11343.3|11342.5|11338.4|11337.8|628
1642578300000|2022-01-19 07:45:00|11338.5|11337.9|11337|11336.4|11339.5|11338.8|11336|11335.4|704
1642578600000|2022-01-19 07:50:00|11336.9|11336.3|11335|11334.4|11337.6|11336.9|11334.4|11333.8|553
1642578900000|2022-01-19 07:55:00|11334.9|11334.3|11331.2|11330.3|11335.1|11334.4|11329.3|11328.6|471
1642579200000|2022-01-19 08:00:00|11331.1|11330.5|11331.1|11330.5|11334.5|11333.8|11330.7|11330|755
1642579500000|2022-01-19 08:05:00|11331.4|11330.8|11334.4|11333.8|11334.7|11334|11329.8|11329.2|809
1642579800000|2022-01-19 08:10:00|11334.3|11333.7|11334.5|11333.9|11335.7|11335|11332.6|11331.9|570
1642580100000|2022-01-19 08:15:00|11334.4|11333.8|11336.3|11335.7|11336.6|11335.8|11334.3|11333.7|542
1642580400000|2022-01-19 08:20:00|11336.4|11335.8|11334.3|11333.4|11336.7|11336|11333.8|11333.2|527
1642580700000|2022-01-19 08:25:00|11334.4|11333.5|11332.6|11332|11335.2|11334.6|11331.2|11330.3|531
1642581000000|2022-01-19 08:30:00|11332.5|11331.9|11334.9|11334|11334.9|11334|11329.8|11329.1|614
1642581300000|2022-01-19 08:35:00|11334.6|11333.8|11334|11333.4|11336.5|11335.9|11332.4|11331.8|616
1642581600000|2022-01-19 08:40:00|11333.9|11333.3|11336.3|11335.7|11337.2|11336.6|11331.1|11330.5|500
1642581900000|2022-01-19 08:45:00|11336.4|11335.8|11338.6|11337.7|11338.7|11338.1|11335.8|11335.2|608
1642582200000|2022-01-19 08:50:00|11338.2|11337.6|11335.9|11335.3|11338.2|11337.6|11334.5|11333.9|616
1642582500000|2022-01-19 08:55:00|11336|11335.4|11333.7|11332.8|11337.1|11336.5|11331.2|11330.6|567
1642582800000|2022-01-19 09:00:00|11333.6|11332.7|11340.1|11339.2|11340.3|11339.7|11332.1|11331.5|638
1642583100000|2022-01-19 09:05:00|11340.2|11339.5|11343.9|11343|11345.3|11344.7|11339.4|11338.8|664
1642583400000|2022-01-19 09:10:00|11343.7|11343.1|11344.7|11343.8|11346|11345.2|11342.8|11342.2|571
1642583700000|2022-01-19 09:15:00|11344.6|11343.7|11348|11347.4|11348|11347.4|11344.2|11343.6|520
1642584000000|2022-01-19 09:20:00|11347.9|11347.3|11346.5|11345.6|11348.6|11348|11345|11344.3|587
1642584300000|2022-01-19 09:25:00|11346.3|11345.7|11342.6|11342|11347.6|11347|11342.2|11341.6|589
1642584600000|2022-01-19 09:30:00|11342.5|11341.9|11344.1|11343.2|11344.3|11343.4|11341.9|11341.3|532
1642584900000|2022-01-19 09:35:00|11343.9|11343|11342.5|11341.9|11345.8|11345|11342.5|11341.9|468
1642585200000|2022-01-19 09:40:00|11342.6|11342|11341.1|11340.2|11343.2|11342.4|11339.2|11338.6|650
1642585500000|2022-01-19 09:45:00|11341.2|11340.3|11340.6|11340|11343.3|11342.7|11340.5|11339.9|499
1642585800000|2022-01-19 09:50:00|11340.5|11339.9|11339|11338.4|11341.3|11340.6|11339|11338.4|335
1642586100000|2022-01-19 09:55:00|11339.1|11338.5|11340.3|11339.7|11343.1|11342.5|11339|11338.3|500
1642586400000|2022-01-19 10:00:00|11340.2|11339.6|11338.1|11337.5|11342.1|11341.5|11337.2|11336.6|494
1642586700000|2022-01-19 10:05:00|11338.3|11337.7|11340.9|11340.3|11341.5|11340.9|11338.3|11337.7|423
1642587000000|2022-01-19 10:10:00|11340.8|11340.2|11340.3|11339.7|11343.1|11342.5|11340.2|11339.5|432
1642587300000|2022-01-19 10:15:00|11340.4|11339.8|11340.7|11340.1|11342.2|11341.4|11339.5|11338.8|402
1642587600000|2022-01-19 10:20:00|11341|11340.4|11344.3|11343.7|11344.7|11344.1|11338.8|11338|354
1642587900000|2022-01-19 10:25:00|11344|11343.4|11346.6|11346|11346.8|11346.2|11343|11342.3|526
1642588200000|2022-01-19 10:30:00|11346.5|11345.9|11347.8|11347.2|11347.9|11347.2|11344.4|11343.8|422
1642588500000|2022-01-19 10:35:00|11347.7|11346.9|11347.1|11346.5|11348.9|11348.2|11346.3|11345.5|469
1642588800000|2022-01-19 10:40:00|11347.3|11346.4|11348.2|11347.3|11348.6|11348|11347.2|11346.4|388
1642589100000|2022-01-19 10:45:00|11348.1|11347.2|11348.8|11348.2|11349|11348.4|11347.4|11346.8|364
1642589400000|2022-01-19 10:50:00|11348.9|11348.3|11347.9|11347.3|11350.1|11349.5|11346.9|11346.3|481
1642589700000|2022-01-19 10:55:00|11348|11347.4|11347.3|11346.7|11349.2|11348.6|11346.6|11345.9|402
1642590000000|2022-01-19 11:00:00|11347.2|11346.6|11346.5|11345.9|11348.2|11347.6|11346.3|11345.6|457
1642590300000|2022-01-19 11:05:00|11346.4|11345.8|11347.3|11346.7|11348.5|11347.9|11346|11345.4|458
1642590600000|2022-01-19 11:10:00|11347.4|11346.8|11347.1|11346.5|11347.5|11346.9|11344.6|11343.9|367
1642590900000|2022-01-19 11:15:00|11347|11346.4|11345.5|11344.9|11347.7|11347|11344.4|11343.8|443
1642591200000|2022-01-19 11:20:00|11345.4|11344.8|11346.3|11345.7|11348.9|11348.2|11345.2|11344.6|468
1642591500000|2022-01-19 11:25:00|11346.2|11345.6|11344.4|11343.8|11346.5|11345.9|11344.4|11343.7|488
1642591800000|2022-01-19 11:30:00|11344.3|11343.7|11339.8|11339.2|11344.9|11344.3|11339.8|11339.2|498
1642592100000|2022-01-19 11:35:00|11339.9|11339.3|11340.7|11339.8|11342.3|11341.5|11339.7|11339.1|434
1642592400000|2022-01-19 11:40:00|11340.6|11340|11341.5|11340.9|11341.8|11341|11339.9|11339.2|367
1642592700000|2022-01-19 11:45:00|11341.4|11340.8|11342.4|11341.8|11342.6|11342|11339.3|11338.6|341
1642593000000|2022-01-19 11:50:00|11342.3|11341.7|11341.4|11340.8|11344|11343.4|11340.6|11339.8|419
1642593300000|2022-01-19 11:55:00|11341.3|11340.7|11338.2|11337.6|11341.5|11340.9|11338.2|11337.4|464
1642593600000|2022-01-19 12:00:00|11338.3|11337.7|11340.2|11339.6|11341.2|11340.5|11336.9|11336.2|511
1642593900000|2022-01-19 12:05:00|11340.1|11339.5|11337.1|11336.5|11340.5|11339.9|11336.3|11335.7|359
1642594200000|2022-01-19 12:10:00|11337.2|11336.6|11339.3|11338.7|11340.1|11339.4|11336.8|11336.2|352
1642594500000|2022-01-19 12:15:00|11339.4|11338.8|11342.4|11341.8|11342.7|11342.1|11338.2|11337.6|394
1642594800000|2022-01-19 12:20:00|11342.5|11341.9|11341.4|11340.8|11343.3|11342.4|11341|11340.4|390
1642595100000|2022-01-19 12:25:00|11341.5|11340.9|11340.2|11339.6|11342.1|11341.5|11337.9|11337.2|431
1642595400000|2022-01-19 12:30:00|11340.1|11339.5|11341.4|11340.8|11342.3|11341.7|11339.8|11339.2|413
1642595700000|2022-01-19 12:35:00|11341.3|11340.7|11338.9|11338.3|11342.8|11342.1|11338.9|11338.3|368
1642596000000|2022-01-19 12:40:00|11339|11338.4|11338.2|11337.6|11339|11338.4|11335.4|11334.7|391
1642596300000|2022-01-19 12:45:00|11338.1|11337.5|11339.1|11338.5|11339.9|11339.2|11338.1|11337.5|354
1642596600000|2022-01-19 12:50:00|11339.2|11338.6|11336|11335.4|11339.4|11338.7|11335.3|11334.7|405
1642596900000|2022-01-19 12:55:00|11335.8|11335.2|11334.4|11333.8|11335.8|11335.2|11333.3|11332.7|532
1642597200000|2022-01-19 13:00:00|11334.9|11334.3|11339.9|11339.3|11340|11339.4|11334.5|11333.9|565
1642597500000|2022-01-19 13:05:00|11340|11339.4|11343.5|11342.9|11344.3|11343.7|11339.2|11338.6|703
1642597800000|2022-01-19 13:10:00|11343.6|11343|11345.9|11345|11346.7|11346.1|11343.4|11342.8|546
1642598100000|2022-01-19 13:15:00|11345.6|11344.7|11346.4|11345.8|11347.4|11346.7|11344.4|11343.8|569
1642598400000|2022-01-19 13:20:00|11346.3|11345.7|11347.9|11347.3|11350.3|11349.7|11345.9|11345.3|703
1642598700000|2022-01-19 13:25:00|11347.8|11347.2|11350.6|11349.7|11351.2|11350.5|11347.3|11346.7|563
1642599000000|2022-01-19 13:30:00|11350.8|11349.9|11345.6|11345|11350.8|11349.9|11344.8|11344.2|683
1642599300000|2022-01-19 13:35:00|11345.7|11345.1|11348.3|11347.4|11348.3|11347.6|11344.2|11343.6|550
1642599600000|2022-01-19 13:40:00|11348.2|11347.6|11343.2|11342.3|11349.6|11348.8|11342.7|11342.1|658
1642599900000|2022-01-19 13:45:00|11343.3|11342.4|11343.3|11342.7|11344.8|11344.2|11342.9|11342.2|601
1642600200000|2022-01-19 13:50:00|11343.4|11342.8|11346.1|11345.5|11349.9|11349.3|11343.2|11342.6|639
1642600500000|2022-01-19 13:55:00|11345.9|11345.3|11344.3|11343.7|11346.1|11345.5|11341.3|11340.7|803
1642600800000|2022-01-19 14:00:00|11344.2|11343.6|11348.2|11347.6|11348.3|11347.7|11344.2|11343.6|647
1642601100000|2022-01-19 14:05:00|11348.3|11347.7|11340.4|11339.8|11348.3|11347.7|11340.3|11339.7|675
1642601400000|2022-01-19 14:10:00|11340.5|11339.9|11337.8|11337.2|11340.9|11340.3|11337.1|11336.5|732
1642601700000|2022-01-19 14:15:00|11337.7|11337.1|11341.3|11340.7|11341.3|11340.7|11337.3|11336.7|622
1642602000000|2022-01-19 14:20:00|11341.2|11340.6|11344.7|11344.1|11346|11345.4|11341|11340.2|718
1642602300000|2022-01-19 14:25:00|11344.8|11344.2|11348|11347.4|11348.4|11347.8|11344.3|11343.7|691
1642602600000|2022-01-19 14:30:00|11347.9|11347.3|11341.1|11340.5|11348.4|11347.8|11339.7|11339.1|625
1642602900000|2022-01-19 14:35:00|11341|11340.4|11346.8|11346.2|11348.7|11347.9|11340.5|11339.9|676
1642603200000|2022-01-19 14:40:00|11347|11346.4|11348.7|11347.8|11350.1|11349.5|11345.5|11344.7|872
1642603500000|2022-01-19 14:45:00|11348.6|11347.7|11345.6|11345|11354.6|11353.7|11345.2|11344.5|891
1642603800000|2022-01-19 14:50:00|11345.7|11345.1|11342.3|11341.7|11346.4|11345.7|11341.1|11340.5|908
1642604100000|2022-01-19 14:55:00|11342.5|11341.6|11344.4|11343.8|11345.5|11344.7|11342.1|11341.4|938
1642604400000|2022-01-19 15:00:00|11344.3|11343.7|11348.3|11347.7|11348.9|11348.2|11342.7|11341.9|863
1642604700000|2022-01-19 15:05:00|11348.4|11347.8|11350.3|11349.7|11353|11352.4|11347.5|11346.8|783
1642605000000|2022-01-19 15:10:00|11350.2|11349.6|11352|11351.4|11352.7|11351.9|11349.1|11348.4|664
1642605300000|2022-01-19 15:15:00|11352.1|11351.5|11348.3|11347.7|11352.6|11352|11345.9|11345.3|788
1642605600000|2022-01-19 15:20:00|11348.2|11347.6|11344.6|11344|11349.1|11348.3|11344.4|11343.8|638
1642605900000|2022-01-19 15:25:00|11344.7|11344.1|11341.8|11341.2|11346.7|11346.1|11340.7|11339.9|743
1642606200000|2022-01-19 15:30:00|11342.1|11341.5|11338|11337.1|11343.2|11342.6|11337.8|11337|577
1642606500000|2022-01-19 15:35:00|11338.1|11337.2|11337.2|11336.6|11340|11339.4|11336.2|11335.6|657
1642606800000|2022-01-19 15:40:00|11337.1|11336.5|11337.9|11337.3|11341.4|11340.6|11336.3|11335.7|703
1642607100000|2022-01-19 15:45:00|11338.1|11337.2|11339.7|11339.1|11341.5|11340.9|11337.4|11336.8|725
1642607400000|2022-01-19 15:50:00|11339.6|11339|11340.1|11339.5|11344|11343.1|11338.4|11337.7|793
1642607700000|2022-01-19 15:55:00|11340.2|11339.6|11344.7|11344.1|11347.8|11347.2|11339.9|11339.3|1074
1642608000000|2022-01-19 16:00:00|11345|11344.4|11348.3|11347.7|11349.5|11348.9|11343.9|11343|896
1642608300000|2022-01-19 16:05:00|11348.2|11347.6|11347.8|11347.2|11349.3|11348.7|11343.6|11343|656
1642608600000|2022-01-19 16:10:00|11347.9|11347.3|11347.2|11346.3|11348.1|11347.5|11343.4|11342.7|533
1642608900000|2022-01-19 16:15:00|11347|11346.4|11346.8|11346.2|11350.2|11349.5|11345.8|11345.2|565
1642609200000|2022-01-19 16:20:00|11346.5|11345.9|11349.3|11348.7|11350.6|11349.9|11345|11344.4|548
1642609500000|2022-01-19 16:25:00|11349.2|11348.6|11354.5|11353.9|11357.6|11356.8|11349.2|11348.6|670
1642609800000|2022-01-19 16:30:00|11354.6|11353.7|11352.1|11351.2|11354.8|11354.1|11351.5|11350.9|687
1642610100000|2022-01-19 16:35:00|11352|11351.1|11352.8|11352.2|11353.4|11352.8|11350.7|11350|572
1642610400000|2022-01-19 16:40:00|11352.9|11352.3|11351.2|11350.3|11354.4|11353.8|11350.4|11349.8|586
1642610700000|2022-01-19 16:45:00|11351.3|11350.4|11348.4|11347.8|11351.3|11350.7|11348.2|11347.6|585
1642611000000|2022-01-19 16:50:00|11348.6|11347.7|11344|11343.4|11349.1|11348.4|11343.9|11343.3|548
1642611300000|2022-01-19 16:55:00|11344.1|11343.5|11345.5|11344.9|11346.4|11345.7|11342.8|11342.2|613
1642611600000|2022-01-19 17:00:00|11345.7|11344.8|11344.4|11343.8|11346.3|11345.5|11342.8|11342|516
1642611900000|2022-01-19 17:05:00|11344.3|11343.7|11343.6|11342.7|11346.7|11346.1|11343.4|11342.6|548
1642612200000|2022-01-19 17:10:00|11343.5|11342.6|11347.9|11347.3|11348.3|11347.7|11343.4|11342.6|472
1642612500000|2022-01-19 17:15:00|11347.8|11347.2|11345.7|11345.1|11348.2|11347.5|11345.1|11344.3|349
1642612800000|2022-01-19 17:20:00|11345.6|11345|11345.8|11345.2|11346.6|11345.8|11342.6|11342|429
1642613100000|2022-01-19 17:25:00|11346|11345.1|11349.9|11349.3|11351.1|11350.5|11346|11345.1|377
1642613400000|2022-01-19 17:30:00|11350|11349.1|11346.6|11346|11350.2|11349.5|11346.3|11345.7|339
1642613700000|2022-01-19 17:35:00|11346.5|11345.9|11345.7|11345.1|11348.7|11348.1|11345.7|11344.9|382
1642614000000|2022-01-19 17:40:00|11345.8|11345.2|11343.2|11342.3|11346.9|11346|11340.8|11340.1|551
1642614300000|2022-01-19 17:45:00|11343.3|11342.4|11340.7|11340.1|11345.9|11345.3|11340.6|11340|438
1642614600000|2022-01-19 17:50:00|11340.9|11340.3|11342.8|11342.2|11344.1|11343.3|11340.6|11340|435
1642614900000|2022-01-19 17:55:00|11342.9|11342.3|11344.4|11343.8|11346|11345.3|11342.8|11342.1|457
1642615200000|2022-01-19 18:00:00|11344.2|11343.6|11344.8|11344.2|11346.5|11345.8|11342.1|11341.4|638
1642615500000|2022-01-19 18:05:00|11344.5|11343.9|11344.2|11343.6|11346.5|11345.9|11343.4|11342.7|486
1642615800000|2022-01-19 18:10:00|11344|11343.4|11345.7|11345.1|11346.2|11345.4|11343.2|11342.6|395
1642616100000|2022-01-19 18:15:00|11345.9|11345.3|11349.4|11348.8|11350.6|11350|11345.7|11345.1|436
1642616400000|2022-01-19 18:20:00|11349.3|11348.7|11350.8|11349.9|11351.1|11350.5|11349.1|11348.3|309
1642616700000|2022-01-19 18:25:00|11351.4|11350.2|11349|11348.1|11351.6|11350.7|11348.6|11347.7|404
1642617000000|2022-01-19 18:30:00|11348.9|11348.3|11350.2|11349.6|11350.3|11349.7|11347.8|11347|320
1642617300000|2022-01-19 18:35:00|11350|11349.4|11348.3|11347.7|11350.4|11349.7|11348.1|11347.3|268
1642617600000|2022-01-19 18:40:00|11348.6|11347.6|11349.2|11348.3|11349.2|11348.4|11346.9|11346.2|303
1642617900000|2022-01-19 18:45:00|11349.1|11348.2|11350|11349.1|11350.1|11349.3|11347.5|11346.9|260
1642618200000|2022-01-19 18:50:00|11350.1|11349.2|11349.8|11349.2|11350.6|11350|11349.2|11348.5|272
1642618500000|2022-01-19 18:55:00|11349.7|11349.1|11348.6|11348|11350.3|11349.6|11347.9|11347.2|338
1642618800000|2022-01-19 19:00:00|11348.7|11348.1|11348|11347.4|11349.6|11349|11346.8|11346.2|398
1642619100000|2022-01-19 19:05:00|11347.9|11347.3|11346.5|11345.9|11348.2|11347.5|11346.3|11345.7|364
1642619400000|2022-01-19 19:10:00|11346.4|11345.8|11346.5|11345.9|11347.3|11346.7|11346.3|11345.7|261
1642619700000|2022-01-19 19:15:00|11346.7|11345.8|11345.5|11344.9|11346.9|11346.3|11345.4|11344.5|227
1642620000000|2022-01-19 19:20:00|11345.8|11345.2|11345.9|11345.3|11347.2|11346.5|11345.5|11344.9|247
1642620300000|2022-01-19 19:25:00|11346|11345.4|11349.5|11348.9|11350.2|11349.5|11345.5|11344.9|227
1642620600000|2022-01-19 19:30:00|11349.7|11348.8|11347.7|11347.1|11349.7|11349.1|11347.1|11346.4|432
1642620900000|2022-01-19 19:35:00|11347.8|11347.2|11350.4|11349.8|11350.8|11350.2|11347.6|11347|389
1642621200000|2022-01-19 19:40:00|11350.2|11349.3|11353|11352.4|11353.8|11353.1|11349.9|11349.2|303
1642621500000|2022-01-19 19:45:00|11353.2|11352.3|11350.8|11350.2|11353.2|11352.4|11350.1|11349.4|311
1642621800000|2022-01-19 19:50:00|11350.7|11350.1|11350.5|11349.9|11351.1|11350.5|11349.6|11348.9|281
1642622100000|2022-01-19 19:55:00|11350.4|11349.8|11351.5|11350.9|11352.4|11351.8|11350.4|11349.8|338
1642622400000|2022-01-19 20:00:00|11351.4|11350.8|11350.7|11350.1|11352.2|11351.6|11350|11349.3|602
1642622700000|2022-01-19 20:05:00|11350.6|11350|11352.1|11351.5|11352.9|11352.2|11350.5|11349.7|289
1642623000000|2022-01-19 20:10:00|11352|11351.4|11351.4|11350.5|11353.1|11352.5|11350.7|11349.9|342
1642623300000|2022-01-19 20:15:00|11351.3|11350.4|11351.6|11350.7|11353.3|11352.5|11351.2|11350.4|309
1642623600000|2022-01-19 20:20:00|11351.4|11350.8|11351|11350.4|11352.6|11352|11350.8|11350|322
1642623900000|2022-01-19 20:25:00|11351.1|11350.5|11354.1|11353.2|11354.1|11353.3|11351|11350.3|286
1642624200000|2022-01-19 20:30:00|11354|11353.1|11354.9|11354.3|11355.2|11354.6|11353.6|11353|262
1642624500000|2022-01-19 20:35:00|11354.6|11354|11353.2|11352.6|11355|11354.4|11352.8|11352.2|271
1642624800000|2022-01-19 20:40:00|11352.8|11352.2|11353.5|11352.9|11353.9|11353.3|11352.2|11351.4|250
1642625100000|2022-01-19 20:45:00|11353.3|11352.7|11351.9|11351.3|11354.1|11353.5|11351.8|11351.1|262
1642625400000|2022-01-19 20:50:00|11351.8|11351.2|11349.9|11349.3|11352.3|11351.7|11349|11348.4|380
1642625700000|2022-01-19 20:55:00|11349.7|11349.1|11346.2|11345.3|11351.2|11350.5|11345.6|11345|435
1642626000000|2022-01-19 21:00:00|11346.1|11345.2|11346.2|11345.3|11348.1|11347.2|11345.6|11344.8|309
1642626300000|2022-01-19 21:05:00|11346.3|11345.4|11345.6|11345|11347.2|11346.3|11345.6|11344.9|215
1642626600000|2022-01-19 21:10:00|11345.7|11345.1|11344.6|11344|11346.1|11345.4|11344.6|11343.8|200
1642626900000|2022-01-19 21:15:00|11344.7|11344.1|11345.9|11345|11346|11345.2|11344.5|11343.7|212
1642627200000|2022-01-19 21:20:00|11346|11345.1|11345.3|11344.4|11346|11345.2|11344.6|11343.8|136
1642627500000|2022-01-19 21:25:00|11345.1|11344.5|11348.3|11347.4|11348.8|11347.9|11345.1|11344.4|229
1642627800000|2022-01-19 21:30:00|11348.4|11347.5|11346.5|11345.6|11348.4|11347.5|11345.6|11344.7|237
1642628100000|2022-01-19 21:35:00|11346.4|11345.8|11344.8|11343.9|11347|11346.2|11344.8|11343.9|154
1642628400000|2022-01-19 21:40:00|11344.7|11343.8|11343.5|11342.9|11345.3|11344.4|11343.4|11342.5|204
1642628700000|2022-01-19 21:45:00|11343.4|11342.8|11344|11343.1|11344.2|11343.3|11343.3|11342.4|147
1642629000000|2022-01-19 21:50:00|11344.2|11343.3|11344|11343.1|11344.9|11344|11343.3|11342.3|199
1642629300000|2022-01-19 21:55:00|11344.2|11343|11343.4|11341.5|11344.3|11343.4|11342.6|11341.2|468
1642629600000|2022-01-19 22:00:00|11343.5|11341.4|11350.5|11343.5|11351.2|11344.2|11343.4|11340.8|238
1642629900000|2022-01-19 22:05:00|11350.2|11343.2|11349.1|11342.1|11350.3|11343.3|11348.9|11341.9|96
1642630200000|2022-01-19 22:10:00|11348.8|11341.8|11349.1|11342.1|11350.4|11343.4|11347.4|11340.4|149
1642630500000|2022-01-19 22:15:00|11348.8|11341.8|11349.2|11342.2|11349.9|11342.9|11348.5|11341.5|115
1642630800000|2022-01-19 22:20:00|11349.3|11342.3|11348.7|11341.7|11350.2|11343.2|11348.2|11341.2|176
1642631100000|2022-01-19 22:25:00|11348.5|11341.5|11349.3|11342.3|11349.9|11342.9|11348.1|11341.1|142
1642631400000|2022-01-19 22:30:00|11349.4|11342.4|11343.7|11340.8|11349.4|11343.7|11343.2|11339|576
1642631700000|2022-01-19 22:35:00|11344|11340.7|11343.3|11340.6|11344.1|11341|11343.2|11340.2|267
1642632000000|2022-01-19 22:40:00|11343.4|11340.5|11343.4|11340.5|11343.8|11341.2|11343.1|11339.9|228
1642632300000|2022-01-19 22:45:00|11343.5|11340.6|11343.6|11340.6|11343.9|11340.9|11343.1|11340|281
1642632600000|2022-01-19 22:50:00|11343.5|11340.7|11343.7|11340.7|11344|11341.4|11343.1|11340.1|250
1642632900000|2022-01-19 22:55:00|11343.6|11340.6|11343.5|11340.5|11344|11340.9|11343.2|11340.1|256
1642633200000|2022-01-19 23:00:00|11343.6|11340.6|11341.4|11340.5|11344.2|11341.9|11341|11339.9|365
1642633500000|2022-01-19 23:05:00|11341.9|11341|11341|11340.1|11342.6|11341.6|11340.9|11339.8|200
1642633800000|2022-01-19 23:10:00|11341.1|11340|11342.3|11341.4|11342.6|11341.5|11341|11340|199
1642634100000|2022-01-19 23:15:00|11342.4|11341.3|11342.4|11341.5|11342.5|11341.7|11342.1|11341.2|109
1642634400000|2022-01-19 23:20:00|11342.3|11341.4|11342.7|11341.8|11343.4|11342.5|11341.3|11340.4|227
1642634700000|2022-01-19 23:25:00|11342.9|11342|11341.9|11341|11343.5|11342.8|11341.6|11340.9|155
1642635000000|2022-01-19 23:30:00|11341.8|11340.9|11341.9|11341|11341.9|11341.1|11340.7|11339.9|145
1642635300000|2022-01-19 23:35:00|11341.7|11340.8|11342.9|11342|11343|11342.1|11341.2|11340.3|166
1642635600000|2022-01-19 23:40:00|11343|11342.1|11343.4|11342.8|11343.6|11342.9|11342.4|11341.5|120
1642635900000|2022-01-19 23:45:00|11343.6|11342.7|11343.6|11342.7|11344.1|11343.3|11343.2|11342.3|93
1642636200000|2022-01-19 23:50:00|11343.7|11342.8|11343.6|11342.7|11343.9|11343.2|11343|11342.2|110
1642636500000|2022-01-19 23:55:00|11343.4|11342.8|11343.5|11342.6|11344|11343.2|11343.2|11342.4|122
1642636800000|2022-01-20 00:00:00|11343.6|11342.7|11345.4|11344.5|11346|11345.3|11343.3|11342.5|441
1642637100000|2022-01-20 00:05:00|11345.3|11344.4|11345.8|11344.9|11346.5|11345.8|11345.3|11344.4|185
1642637400000|2022-01-20 00:10:00|11345.5|11344.8|11345.8|11344.9|11346.5|11345.6|11345|11344.1|234
1642637700000|2022-01-20 00:15:00|11345.5|11344.7|11345.4|11344.8|11346|11345.3|11344.8|11344|196
1642638000000|2022-01-20 00:20:00|11345.3|11344.7|11346|11345.4|11346.9|11346.3|11345.3|11344.5|99
1642638300000|2022-01-20 00:25:00|11346.1|11345.5|11346.4|11345.8|11347.1|11346.5|11345.2|11344.5|235
1642638600000|2022-01-20 00:30:00|11346.5|11345.9|11348.2|11347.6|11348.4|11347.8|11346.2|11345.5|281
1642638900000|2022-01-20 00:35:00|11348.1|11347.5|11347.4|11346.8|11348.5|11347.9|11346.8|11346|212
1642639200000|2022-01-20 00:40:00|11347.3|11346.7|11347.4|11346.8|11347.6|11346.8|11345.8|11345.2|168
1642639500000|2022-01-20 00:45:00|11347.8|11346.9|11348.9|11348|11349|11348.1|11347.4|11346.6|206
1642639800000|2022-01-20 00:50:00|11349|11348.1|11351.6|11350.7|11352.1|11351.3|11348.1|11347.4|404
1642640100000|2022-01-20 00:55:00|11351.5|11350.6|11351.5|11350.6|11352.5|11351.9|11350.2|11349.6|318
1642640400000|2022-01-20 01:00:00|11351.3|11350.7|11351.5|11350.9|11352.5|11351.9|11349.9|11349.2|296
1642640700000|2022-01-20 01:05:00|11351.8|11351.2|11354.8|11354.2|11355.2|11354.4|11351.3|11350.7|291
1642641000000|2022-01-20 01:10:00|11354.7|11354.1|11356.4|11355.5|11357.5|11356.8|11354|11353.4|321
1642641300000|2022-01-20 01:15:00|11356.3|11355.7|11359.7|11358.8|11362.3|11361.4|11355.4|11354.7|790
1642641600000|2022-01-20 01:20:00|11359.8|11359.1|11359.8|11359.2|11361.5|11360.8|11358.5|11357.6|604
1642641900000|2022-01-20 01:25:00|11359.9|11359.3|11361.9|11361|11362.5|11361.8|11358.9|11358.3|415
1642642200000|2022-01-20 01:30:00|11361.7|11360.8|11363.7|11363.1|11365.7|11365|11361.5|11360.7|556
1642642500000|2022-01-20 01:35:00|11363.8|11363.2|11363.8|11363.2|11364.1|11363.4|11362.8|11362|368
1642642800000|2022-01-20 01:40:00|11363.7|11363.1|11362.5|11361.9|11365.5|11364.9|11362.5|11361.7|388
1642643100000|2022-01-20 01:45:00|11362.4|11361.8|11362|11361.1|11364|11363.2|11361.6|11360.8|524
1642643400000|2022-01-20 01:50:00|11362.1|11361.2|11362.3|11361.4|11362.3|11361.7|11360.1|11359.3|427
1642643700000|2022-01-20 01:55:00|11362.2|11361.3|11360.4|11359.8|11362.5|11361.8|11360.3|11359.6|389
1642644000000|2022-01-20 02:00:00|11360.3|11359.7|11358.7|11358.1|11361.4|11360.8|11358.4|11357.5|351
1642644300000|2022-01-20 02:05:00|11358.5|11357.9|11355.5|11354.6|11358.8|11358.1|11354|11353.3|498
1642644600000|2022-01-20 02:10:00|11355.4|11354.5|11355.7|11355.1|11359|11358.2|11355.4|11354.5|393
1642644900000|2022-01-20 02:15:00|11355.8|11355.2|11355|11354.4|11356|11355.3|11353.2|11352.5|497
1642645200000|2022-01-20 02:20:00|11355.1|11354.5|11355|11354.4|11357.1|11356.5|11354.6|11353.9|382
1642645500000|2022-01-20 02:25:00|11354.9|11354.3|11353.7|11353.1|11355.3|11354.5|11353.2|11352.5|383
1642645800000|2022-01-20 02:30:00|11353.8|11353.2|11353.8|11353.2|11355.1|11354.5|11353.3|11352.6|344
1642646100000|2022-01-20 02:35:00|11353.9|11353.3|11353.3|11352.7|11354.5|11353.7|11352.8|11352.1|217
1642646400000|2022-01-20 02:40:00|11353.4|11352.8|11352.5|11351.6|11353.7|11353.1|11351.6|11351|206
1642646700000|2022-01-20 02:45:00|11352.3|11351.7|11351.7|11350.8|11353.3|11352.6|11351.2|11350.4|282
1642647000000|2022-01-20 02:50:00|11352|11351.1|11353.8|11353.2|11353.9|11353.3|11352|11351.1|282
1642647300000|2022-01-20 02:55:00|11353.9|11353.3|11355.4|11354.8|11356.4|11355.8|11353.5|11352.9|409
1642647600000|2022-01-20 03:00:00|11355.3|11354.7|11354.8|11354.2|11356.7|11356.1|11354.7|11354.1|219
1642647900000|2022-01-20 03:05:00|11354.7|11354.1|11354.2|11353.6|11356.1|11355.4|11354.1|11353.5|223
1642648200000|2022-01-20 03:10:00|11354.1|11353.5|11353.5|11352.9|11354.4|11353.8|11352.6|11352|229
1642648500000|2022-01-20 03:15:00|11353.6|11353|11354.3|11353.7|11354.3|11353.7|11352.3|11351.7|258
1642648800000|2022-01-20 03:20:00|11354.2|11353.6|11354.3|11353.7|11355.6|11355|11353.8|11353.2|307
1642649100000|2022-01-20 03:25:00|11354.2|11353.6|11354.4|11353.8|11355.1|11354.3|11353.2|11352.6|190
1642649400000|2022-01-20 03:30:00|11354.3|11353.7|11352.8|11352.2|11354.5|11353.8|11352.1|11351.3|217
1642649700000|2022-01-20 03:35:00|11352.9|11352.3|11353.2|11352.6|11353.2|11352.6|11351.6|11350.8|182
1642650000000|2022-01-20 03:40:00|11353.3|11352.7|11353.1|11352.5|11353.3|11352.7|11352.5|11351.9|154
1642650300000|2022-01-20 03:45:00|11353.2|11352.6|11351.8|11351.2|11353.2|11352.6|11351.1|11350.3|260
1642650600000|2022-01-20 03:50:00|11351.7|11351.1|11352.8|11352.2|11353.4|11352.8|11350.8|11350|317
1642650900000|2022-01-20 03:55:00|11352.7|11352.1|11353.8|11353.2|11353.8|11353.2|11352.2|11351.6|318
1642651200000|2022-01-20 04:00:00|11353.9|11353|11351|11350.4|11353.9|11353.2|11350.9|11350.3|295
1642651500000|2022-01-20 04:05:00|11350.9|11350.3|11349.3|11348.7|11351.8|11351.1|11349.2|11348.6|209
1642651800000|2022-01-20 04:10:00|11349.2|11348.6|11350.3|11349.7|11351|11350.2|11348.8|11348|202
1642652100000|2022-01-20 04:15:00|11350.2|11349.6|11350.3|11349.7|11350.3|11349.7|11349.1|11348.5|140
1642652400000|2022-01-20 04:20:00|11350.4|11349.8|11350.1|11349.5|11350.7|11350.1|11349.7|11349.1|120
1642652700000|2022-01-20 04:25:00|11350|11349.4|11351.5|11350.9|11352.4|11351.8|11349.7|11349|180
1642653000000|2022-01-20 04:30:00|11351.3|11350.7|11351.9|11351.3|11351.9|11351.3|11350.8|11350.2|129
1642653300000|2022-01-20 04:35:00|11351.8|11351.2|11351.8|11351.2|11352.5|11351.8|11350.7|11350.1|167
1642653600000|2022-01-20 04:40:00|11351.7|11351.1|11350.6|11350|11352.5|11351.9|11350.3|11349.7|107
1642653900000|2022-01-20 04:45:00|11350.7|11350.1|11351.7|11351.1|11351.9|11351.3|11350.7|11350.1|144
1642654200000|2022-01-20 04:50:00|11351.6|11351|11351.2|11350.6|11352.4|11351.8|11351.1|11350.5|130
1642654500000|2022-01-20 04:55:00|11351.1|11350.5|11351|11350.4|11351.8|11351.1|11350.9|11350.3|141
1642654800000|2022-01-20 05:00:00|11351.1|11350.5|11351.4|11350.8|11352.1|11351.5|11350.9|11350.3|140
1642655100000|2022-01-20 05:05:00|11351.3|11350.7|11348|11347.1|11351.3|11350.7|11347.8|11347|205
1642655400000|2022-01-20 05:10:00|11347.9|11347|11346.7|11345.8|11348.9|11348.3|11345.7|11345|262
1642655700000|2022-01-20 05:15:00|11346.5|11345.9|11348.2|11347.6|11348.6|11347.9|11346.2|11345.6|278
1642656000000|2022-01-20 05:20:00|11348.1|11347.5|11347.8|11347.2|11348.4|11347.8|11347.2|11346.6|250
1642656300000|2022-01-20 05:25:00|11347.9|11347.3|11349.5|11348.9|11349.7|11349|11347.7|11347.1|170
1642656600000|2022-01-20 05:30:00|11349.7|11349.1|11347.6|11346.7|11350.9|11350|11347.5|11346.6|273
1642656900000|2022-01-20 05:35:00|11347.7|11346.8|11346.4|11345.8|11348|11347.4|11346.2|11345.5|189
1642657200000|2022-01-20 05:40:00|11346.5|11345.9|11348.4|11347.8|11349|11348.4|11346.1|11345.4|207
1642657500000|2022-01-20 05:45:00|11348.5|11347.9|11352.8|11351.9|11352.9|11352.3|11348.5|11347.9|198
1642657800000|2022-01-20 05:50:00|11352.9|11352|11352.7|11352.1|11353.3|11352.7|11351.4|11350.7|222
1642658100000|2022-01-20 05:55:00|11352.4|11351.8|11350.2|11349.6|11352.6|11352|11349.7|11348.8|281
1642658400000|2022-01-20 06:00:00|11350.1|11349.5|11349.7|11349.1|11351.4|11350.7|11349.6|11349|317
1642658700000|2022-01-20 06:05:00|11349.4|11348.8|11348.8|11348.2|11350|11349.2|11348.5|11347.9|272
1642659000000|2022-01-20 06:10:00|11348.9|11348.3|11350.3|11349.4|11350.5|11349.8|11348.4|11347.8|297
1642659300000|2022-01-20 06:15:00|11350.2|11349.3|11351.9|11351.3|11352|11351.4|11349.8|11349.1|204
1642659600000|2022-01-20 06:20:00|11351.8|11351.2|11352.9|11352.3|11352.9|11352.3|11351.6|11351|135
1642659900000|2022-01-20 06:25:00|11353|11352.4|11350.3|11349.7|11353|11352.4|11350.2|11349.6|237
1642660200000|2022-01-20 06:30:00|11350.2|11349.6|11350.9|11350.3|11351.9|11351.3|11350.1|11349.5|227
1642660500000|2022-01-20 06:35:00|11351|11350.4|11350.8|11350.2|11351.7|11351.1|11349.9|11349.2|205
1642660800000|2022-01-20 06:40:00|11350.9|11350.3|11352.1|11351.5|11352.2|11351.6|11350.6|11350|177
1642661100000|2022-01-20 06:45:00|11352|11351.4|11352.2|11351.3|11353.3|11352.7|11352|11351.2|215
1642661400000|2022-01-20 06:50:00|11352.3|11351.6|11350.4|11349.8|11352.5|11351.9|11349.5|11348.8|149
1642661700000|2022-01-20 06:55:00|11350.3|11349.7|11350.5|11349.6|11350.7|11349.8|11347.8|11347.2|228
1642662000000|2022-01-20 07:00:00|11350.4|11349.5|11349.8|11349.2|11351.2|11350.6|11348.9|11348.3|405
1642662300000|2022-01-20 07:05:00|11349.9|11349.3|11352.3|11351.7|11352.8|11352.2|11349.8|11349|304
1642662600000|2022-01-20 07:10:00|11352.4|11351.8|11351.3|11350.7|11352.6|11352|11350.8|11350.1|283
1642662900000|2022-01-20 07:15:00|11351.2|11350.6|11351.9|11351.3|11352|11351.4|11349.7|11349.1|328
1642663200000|2022-01-20 07:20:00|11351.8|11351.2|11353.4|11352.8|11354.3|11353.6|11351.2|11350.6|335
1642663500000|2022-01-20 07:25:00|11353.1|11352.5|11356.5|11355.9|11356.6|11356|11352.9|11352.3|377
1642663800000|2022-01-20 07:30:00|11356.1|11355.5|11360.1|11359.5|11360.2|11359.6|11355.3|11354.7|527
1642664100000|2022-01-20 07:35:00|11360|11359.4|11362.9|11362|11363.3|11362.7|11359|11358.4|416
1642664400000|2022-01-20 07:40:00|11362.8|11362.3|11366.7|11366.1|11367.2|11366.6|11362|11361.2|483
1642664700000|2022-01-20 07:45:00|11366.8|11366.2|11365.4|11364.8|11367|11366.4|11363.9|11363.2|471
1642665000000|2022-01-20 07:50:00|11365.3|11364.7|11362|11361.4|11366.5|11365.8|11361.3|11360.5|490
1642665300000|2022-01-20 07:55:00|11362.1|11361.5|11360.2|11359.6|11364.2|11363.6|11359.7|11359.1|627
1642665600000|2022-01-20 08:00:00|11360.1|11359.5|11366.5|11365.9|11366.8|11366|11359.4|11358.8|783
1642665900000|2022-01-20 08:05:00|11366.7|11365.8|11365.3|11364.4|11369.4|11368.8|11364.6|11363.8|601
1642666200000|2022-01-20 08:10:00|11365.4|11364.5|11364.6|11363.7|11365.9|11365.2|11362.1|11361.5|570
1642666500000|2022-01-20 08:15:00|11364.7|11363.8|11361.8|11361.2|11365.6|11365|11361|11360.3|639
1642666800000|2022-01-20 08:20:00|11361.5|11360.9|11360|11359.4|11363.2|11362.6|11359.4|11358.7|514
1642667100000|2022-01-20 08:25:00|11359.9|11359.3|11363|11362.4|11363.3|11362.7|11359.8|11359.2|479
1642667400000|2022-01-20 08:30:00|11363.1|11362.5|11360.2|11359.6|11363.4|11362.8|11360.2|11359.6|461
1642667700000|2022-01-20 08:35:00|11360.3|11359.7|11359.1|11358.5|11360.3|11359.7|11357.1|11356.5|428
1642668000000|2022-01-20 08:40:00|11358.8|11358.2|11358.1|11357.5|11360.5|11359.8|11357.3|11356.7|502
1642668300000|2022-01-20 08:45:00|11358.2|11357.6|11354.5|11353.9|11359.2|11358.4|11354.2|11353.5|493
1642668600000|2022-01-20 08:50:00|11354.6|11354|11353.8|11353.2|11356.8|11356.1|11353.7|11353|577
1642668900000|2022-01-20 08:55:00|11353.7|11353.1|11355.2|11354.3|11355.5|11354.9|11352.7|11352.1|519
1642669200000|2022-01-20 09:00:00|11355.1|11354.2|11352.8|11352.2|11357.3|11356.7|11351.7|11350.9|564
1642669500000|2022-01-20 09:05:00|11353.2|11352.3|11351.8|11351.2|11355.3|11354.7|11351.7|11351|542
1642669800000|2022-01-20 09:10:00|11351.6|11351|11350.3|11349.7|11352|11351.2|11349.4|11348.6|551
1642670100000|2022-01-20 09:15:00|11350.4|11349.8|11349.1|11348.2|11351|11350.4|11346.4|11345.8|692
1642670400000|2022-01-20 09:20:00|11348.9|11348.3|11352.5|11351.9|11352.7|11352.1|11348.2|11347.6|577
1642670700000|2022-01-20 09:25:00|11352.6|11352|11351|11350.4|11354.1|11353.5|11349.2|11348.6|496
1642671000000|2022-01-20 09:30:00|11350.9|11350.3|11350.2|11349.3|11351.4|11350.8|11348.9|11348.2|442
1642671300000|2022-01-20 09:35:00|11350.1|11349.2|11350.2|11349.6|11351.1|11350.5|11348.9|11348.2|504
1642671600000|2022-01-20 09:40:00|11350.3|11349.4|11348.3|11347.7|11351.3|11350.7|11348.1|11347.5|466
1642671900000|2022-01-20 09:45:00|11348.4|11347.8|11346.3|11345.7|11348.7|11348|11346.2|11345.6|494
1642672200000|2022-01-20 09:50:00|11346.2|11345.6|11346.7|11346.1|11347.1|11346.3|11343.7|11343.1|413
1642672500000|2022-01-20 09:55:00|11346.6|11346|11348|11347.1|11349.7|11349|11346.1|11345.5|513
1642672800000|2022-01-20 10:00:00|11347.8|11346.9|11349.1|11348.5|11351.9|11351.2|11347.2|11346.3|499
1642673100000|2022-01-20 10:05:00|11349|11348.4|11346.9|11346.3|11350.5|11349.9|11346.5|11345.9|464
1642673400000|2022-01-20 10:10:00|11346.8|11346.2|11347.6|11347|11348.3|11347.5|11345.3|11344.7|407
1642673700000|2022-01-20 10:15:00|11347.7|11347.1|11348.3|11347.7|11349.7|11349.1|11346.5|11345.7|486
1642674000000|2022-01-20 10:20:00|11348.2|11347.6|11344.4|11343.8|11350.1|11349.5|11344.3|11343.7|522
1642674300000|2022-01-20 10:25:00|11344.3|11343.7|11343|11342.4|11345|11344.3|11342.6|11342|500
1642674600000|2022-01-20 10:30:00|11343.3|11342.5|11344.4|11343.5|11345.7|11345|11342.5|11341.9|517
1642674900000|2022-01-20 10:35:00|11344.5|11343.6|11345.7|11345.1|11347.9|11347.2|11342.1|11341.5|526
1642675200000|2022-01-20 10:40:00|11345.6|11345|11346.4|11345.8|11347.4|11346.7|11345.6|11344.8|460
1642675500000|2022-01-20 10:45:00|11346.7|11346.1|11346.4|11345.8|11348.4|11347.8|11345.6|11345|416
1642675800000|2022-01-20 10:50:00|11346.5|11345.9|11346.8|11346.2|11347|11346.4|11344.7|11344|340
1642676100000|2022-01-20 10:55:00|11346.7|11346.1|11346.3|11345.4|11348.7|11348|11345.5|11344.9|402
1642676400000|2022-01-20 11:00:00|11346.1|11345.5|11346.3|11345.7|11347.3|11346.7|11343.6|11343|526
1642676700000|2022-01-20 11:05:00|11346.5|11345.6|11343.5|11342.9|11346.5|11345.9|11341.8|11341.1|361
1642677000000|2022-01-20 11:10:00|11343.6|11343|11338.8|11338.2|11343.7|11343|11336.8|11336.2|517
1642677300000|2022-01-20 11:15:00|11338.9|11338.3|11334.8|11334.2|11339.5|11338.7|11334.4|11333.8|533
1642677600000|2022-01-20 11:20:00|11334.7|11334.1|11335.8|11335.2|11336.4|11335.8|11333.3|11332.7|536
1642677900000|2022-01-20 11:25:00|11335.9|11335.3|11339.1|11338.2|11339.2|11338.5|11335.3|11334.5|521
1642678200000|2022-01-20 11:30:00|11339|11338.1|11339.2|11338.6|11340.9|11340.3|11338.4|11337.8|523
1642678500000|2022-01-20 11:35:00|11339.1|11338.5|11337.8|11337.2|11339.5|11338.9|11336.4|11335.8|324
1642678800000|2022-01-20 11:40:00|11337.7|11337.1|11338.9|11338.3|11340|11339.4|11337.6|11337|295
1642679100000|2022-01-20 11:45:00|11338.8|11338.2|11337.5|11336.9|11339.5|11338.9|11337.3|11336.7|389
1642679400000|2022-01-20 11:50:00|11337.9|11337.3|11341.4|11340.8|11342.4|11341.7|11337.7|11337|341
1642679700000|2022-01-20 11:55:00|11341.5|11340.9|11340.5|11339.9|11342.2|11341.6|11339.3|11338.7|448
1642680000000|2022-01-20 12:00:00|11340.4|11339.8|11338.9|11338.3|11341.7|11341|11338|11337.2|436
1642680300000|2022-01-20 12:05:00|11339|11338.4|11339.4|11338.8|11341.4|11340.8|11337.9|11337.3|403
1642680600000|2022-01-20 12:10:00|11339.3|11338.7|11335.2|11334.3|11339.6|11338.9|11334.7|11334.1|484
1642680900000|2022-01-20 12:15:00|11335.1|11334.2|11336.2|11335.6|11336.5|11335.9|11333.8|11333.2|447
1642681200000|2022-01-20 12:20:00|11336.3|11335.7|11332.9|11332.3|11336.3|11335.7|11331.6|11331|404
1642681500000|2022-01-20 12:25:00|11333|11332.4|11336|11335.1|11336.3|11335.5|11332.4|11331.6|474
1642681800000|2022-01-20 12:30:00|11335.8|11334.9|11336.4|11335.8|11337.8|11337|11334.5|11333.8|457
1642682100000|2022-01-20 12:35:00|11336.5|11335.9|11337.1|11336.5|11338.8|11338|11334.5|11333.7|582
1642682400000|2022-01-20 12:40:00|11337.3|11336.7|11337.4|11336.8|11338.5|11337.9|11335.7|11335.1|495
1642682700000|2022-01-20 12:45:00|11337.5|11336.9|11339.6|11339|11339.7|11339.1|11337|11336.4|365
1642683000000|2022-01-20 12:50:00|11339.7|11339.1|11339.4|11338.5|11340|11339.3|11337.7|11336.9|377
1642683300000|2022-01-20 12:55:00|11339.5|11338.8|11339.2|11338.6|11340.6|11340|11337.7|11337|555
1642683600000|2022-01-20 13:00:00|11339.3|11338.7|11337.6|11337|11340.1|11339.5|11336.8|11336.2|534
1642683900000|2022-01-20 13:05:00|11337.7|11337.1|11337.4|11336.8|11339.4|11338.8|11336.9|11336.2|509
1642684200000|2022-01-20 13:10:00|11338|11337.4|11337.9|11337.3|11339.7|11339.1|11336.9|11336.2|420
1642684500000|2022-01-20 13:15:00|11338|11337.4|11339.2|11338.6|11340.1|11339.5|11336.6|11336|405
1642684800000|2022-01-20 13:20:00|11339.3|11338.7|11343.5|11342.9|11344.7|11344|11338.2|11337.6|582
1642685100000|2022-01-20 13:25:00|11343.3|11342.7|11345.6|11343|11346.5|11345.8|11341.7|11341|590
1642685400000|2022-01-20 13:30:00|11344.5|11342.4|11347.1|11346.5|11350.7|11350|11343.7|11341.1|1040
1642685700000|2022-01-20 13:35:00|11347.2|11346.6|11354|11353.4|11354.2|11353.6|11346.3|11345.5|871
1642686000000|2022-01-20 13:40:00|11353.9|11353.3|11356.6|11356|11357.8|11356.9|11353.7|11353|736
1642686300000|2022-01-20 13:45:00|11356.4|11355.8|11357.2|11356.6|11357.3|11356.7|11353.9|11353.3|674
1642686600000|2022-01-20 13:50:00|11357.1|11356.5|11354.3|11353.7|11358.2|11357.6|11353.6|11353|786
1642686900000|2022-01-20 13:55:00|11354.5|11353.9|11352.1|11351.5|11355.2|11354.4|11350.7|11350.1|715
1642687200000|2022-01-20 14:00:00|11352|11351.4|11356.7|11356.1|11357.1|11356.5|11350.5|11349.9|745
1642687500000|2022-01-20 14:05:00|11356.4|11355.8|11354.9|11354|11358.1|11357.4|11352.3|11351.7|622
1642687800000|2022-01-20 14:10:00|11354.8|11353.9|11350.7|11350.1|11354.8|11354|11350.2|11349.6|616
1642688100000|2022-01-20 14:15:00|11351|11350.4|11349.7|11349.1|11353.1|11352.5|11349.6|11349|481
1642688400000|2022-01-20 14:20:00|11349.6|11349|11349|11348.4|11349.8|11349.2|11346.1|11345.5|648
1642688700000|2022-01-20 14:25:00|11348.9|11348.3|11343.2|11342.3|11350|11349.4|11342.7|11342|523
1642689000000|2022-01-20 14:30:00|11343.3|11342.6|11346|11345.4|11348|11347.4|11340.7|11340|622
1642689300000|2022-01-20 14:35:00|11345.9|11345.3|11346.2|11345.6|11349.8|11348.9|11345.1|11344.5|562
1642689600000|2022-01-20 14:40:00|11346.3|11345.7|11344.5|11343.9|11347.4|11346.8|11344.3|11343.7|515
1642689900000|2022-01-20 14:45:00|11344.4|11343.8|11334.7|11334.1|11344.5|11343.9|11334.7|11334.1|681
1642690200000|2022-01-20 14:50:00|11334.8|11333.9|11336|11335.4|11337.6|11337|11332.3|11331.7|786
1642690500000|2022-01-20 14:55:00|11336.1|11335.5|11345.3|11344.4|11346.1|11345.4|11335.7|11335.1|1001
1642690800000|2022-01-20 15:00:00|11345.2|11344.3|11344.6|11344|11345.4|11344.5|11338.5|11337.9|947
1642691100000|2022-01-20 15:05:00|11344.7|11344.1|11343.2|11342.6|11348.1|11347.4|11342.9|11342.3|861
1642691400000|2022-01-20 15:10:00|11343.1|11342.5|11339.8|11339.2|11345.7|11345|11339.6|11339|798
1642691700000|2022-01-20 15:15:00|11340.1|11339.5|11330.2|11329.6|11340.1|11339.5|11329|11328.1|970
1642692000000|2022-01-20 15:20:00|11330.1|11329.5|11332.8|11331.9|11333.3|11332.5|11329.8|11329|829
1642692300000|2022-01-20 15:25:00|11332.4|11331.8|11338.8|11338.2|11339.1|11338.5|11332.3|11331.5|746
1642692600000|2022-01-20 15:30:00|11339|11338.4|11343.6|11342.7|11346|11345.4|11337.4|11336.7|746
1642692900000|2022-01-20 15:35:00|11343.2|11342.6|11340.4|11339.8|11343.8|11343.2|11338|11337.4|803
1642693200000|2022-01-20 15:40:00|11340.3|11339.7|11344.3|11343.7|11344.5|11343.9|11340.1|11339.5|723
1642693500000|2022-01-20 15:45:00|11344.4|11343.8|11349.9|11349.3|11350.9|11350.2|11343.3|11342.5|775
1642693800000|2022-01-20 15:50:00|11350.1|11349.5|11352.7|11352.1|11353.6|11353|11347|11346.1|813
1642694100000|2022-01-20 15:55:00|11352.5|11351.9|11348.2|11347.6|11353.3|11352.7|11347.1|11346.5|1121
1642694400000|2022-01-20 16:00:00|11348.5|11347.9|11347.8|11347.2|11349.4|11348.7|11345.8|11345.2|864
1642694700000|2022-01-20 16:05:00|11347.9|11347.3|11349.7|11349.1|11353.7|11352.8|11347.6|11347|588
1642695000000|2022-01-20 16:10:00|11349.6|11349|11346.7|11346.1|11350.3|11349.7|11343.6|11342.8|735
1642695300000|2022-01-20 16:15:00|11346.5|11345.9|11345.1|11344.2|11348.3|11347.6|11344.1|11343.5|488
1642695600000|2022-01-20 16:20:00|11345.2|11344.3|11339.3|11338.7|11345.2|11344.3|11336.6|11336|804
1642695900000|2022-01-20 16:25:00|11339.2|11338.6|11337.3|11336.7|11340.6|11340|11335.9|11335.2|632
1642696200000|2022-01-20 16:30:00|11337.5|11336.6|11338.4|11337.8|11339.2|11338.6|11336.8|11336.2|515
1642696500000|2022-01-20 16:35:00|11338.5|11337.9|11337.8|11337.2|11339.2|11338.6|11336.7|11336.1|498
1642696800000|2022-01-20 16:40:00|11337.9|11337.3|11333.4|11332.8|11338.4|11337.8|11333.4|11332.6|526
1642697100000|2022-01-20 16:45:00|11333.5|11332.9|11334.3|11333.7|11335.7|11334.9|11332.3|11331.6|538
1642697400000|2022-01-20 16:50:00|11334.2|11333.6|11334.2|11333.6|11338|11337.4|11332.7|11331.9|472
1642697700000|2022-01-20 16:55:00|11334.1|11333.5|11335.9|11335|11336.9|11336.3|11333.8|11332.9|479
1642698000000|2022-01-20 17:00:00|11335.8|11334.9|11337|11336.4|11337.8|11337.1|11335.2|11334.6|496
1642698300000|2022-01-20 17:05:00|11336.9|11336.3|11339.6|11339|11339.9|11339.3|11336.6|11336|298
1642698600000|2022-01-20 17:10:00|11339.3|11338.7|11339.3|11338.7|11342.1|11341.5|11338.6|11338|462
1642698900000|2022-01-20 17:15:00|11339.2|11338.6|11337.5|11336.9|11340.3|11339.5|11337.2|11336.6|328
1642699200000|2022-01-20 17:20:00|11337.4|11336.8|11337|11336.4|11338.9|11338.3|11335.9|11335.3|369
1642699500000|2022-01-20 17:25:00|11337.1|11336.5|11331.4|11330.5|11337.3|11336.7|11329.8|11329|642
1642699800000|2022-01-20 17:30:00|11331.2|11330.6|11332.6|11332|11334.2|11333.3|11330.4|11329.6|379
1642700100000|2022-01-20 17:35:00|11332.7|11332.1|11332.6|11332|11334.7|11333.9|11331.7|11331.1|390
1642700400000|2022-01-20 17:40:00|11332.5|11331.9|11331.6|11331|11332.7|11332|11330.8|11330.1|262
1642700700000|2022-01-20 17:45:00|11331.5|11330.9|11332|11331.4|11332.6|11332|11330.8|11330.2|297
1642701000000|2022-01-20 17:50:00|11331.9|11331.3|11329|11328.4|11332|11331.4|11328.8|11328.2|411
1642701300000|2022-01-20 17:55:00|11328.9|11328.3|11327.5|11326.9|11329|11328.4|11326.8|11326.2|426
1642701600000|2022-01-20 18:00:00|11327.6|11327|11326.8|11326.2|11330|11329.3|11326.6|11326|443
1642701900000|2022-01-20 18:05:00|11326.7|11326.1|11322.3|11321.7|11326.7|11326.1|11321.9|11321.2|423
1642702200000|2022-01-20 18:10:00|11322.6|11322|11325.3|11324.4|11326.2|11325.4|11322.5|11321.9|403
1642702500000|2022-01-20 18:15:00|11325.2|11324.3|11326.2|11325.6|11327.4|11326.5|11325.1|11324.3|428
1642702800000|2022-01-20 18:20:00|11326.1|11325.5|11322.8|11322.2|11326.5|11325.9|11322.7|11322.1|275
1642703100000|2022-01-20 18:25:00|11322.7|11322.1|11321.7|11321.1|11322.9|11322.2|11321|11320.4|298
1642703400000|2022-01-20 18:30:00|11321.6|11321|11321.6|11321|11322.5|11321.7|11321.4|11320.7|319
1642703700000|2022-01-20 18:35:00|11321.5|11320.9|11317.7|11317.1|11321.5|11320.9|11315.1|11314.5|527
1642704000000|2022-01-20 18:40:00|11317.8|11317.2|11317.7|11317.1|11319|11318.3|11317.5|11316.9|318
1642704300000|2022-01-20 18:45:00|11317.8|11317.2|11318.9|11318.3|11319.4|11318.8|11317.1|11316.5|382
1642704600000|2022-01-20 18:50:00|11319|11318.4|11321.3|11320.7|11321.3|11320.7|11318.7|11318.1|260
1642704900000|2022-01-20 18:55:00|11321.2|11320.6|11318.2|11317.6|11321.2|11320.6|11318.1|11317.4|341
1642705200000|2022-01-20 19:00:00|11318.3|11317.7|11318.6|11318|11319|11318.4|11316.8|11316.2|356
1642705500000|2022-01-20 19:05:00|11318.7|11317.8|11319.5|11318.9|11320.2|11319.5|11318.4|11317.7|270
1642705800000|2022-01-20 19:10:00|11319.4|11318.8|11317.8|11316.9|11319.9|11319.2|11317.4|11316.6|375
1642706100000|2022-01-20 19:15:00|11317.7|11316.8|11316.8|11316.2|11319|11318.3|11316.4|11315.8|271
1642706400000|2022-01-20 19:20:00|11316.9|11316.3|11318.8|11318.2|11319|11318.3|11316.8|11316.2|249
1642706700000|2022-01-20 19:25:00|11318.7|11318.1|11318.2|11317.6|11319|11318.4|11317.9|11317.3|236
1642707000000|2022-01-20 19:30:00|11318.3|11317.4|11317.1|11316.2|11318.7|11318.1|11316.1|11315.5|389
1642707300000|2022-01-20 19:35:00|11317|11316.1|11315.2|11314.6|11317.3|11316.5|11313.8|11313.2|325
1642707600000|2022-01-20 19:40:00|11315|11314.4|11313.6|11313|11315.2|11314.6|11313.5|11312.9|329
1642707900000|2022-01-20 19:45:00|11313.5|11312.9|11312.9|11312|11314.3|11313.5|11312.4|11311.8|251
1642708200000|2022-01-20 19:50:00|11312.7|11312.1|11312.9|11312.3|11313.4|11312.8|11311.8|11311.2|298
1642708500000|2022-01-20 19:55:00|11313|11312.4|11312.7|11312.1|11314.3|11313.7|11311.9|11311.3|374
1642708800000|2022-01-20 20:00:00|11312.8|11312.2|11314.2|11313.6|11315.1|11314.4|11312.8|11312.2|424
1642709100000|2022-01-20 20:05:00|11314.3|11313.7|11313.7|11313.1|11315.3|11314.5|11313.3|11312.6|297
1642709400000|2022-01-20 20:10:00|11313.6|11313|11311.4|11310.8|11313.9|11313.2|11310.3|11309.7|360
1642709700000|2022-01-20 20:15:00|11311.3|11310.7|11315.9|11315.3|11316.6|11315.8|11311.3|11310.6|456
1642710000000|2022-01-20 20:20:00|11316.1|11315.5|11318.8|11318.2|11319|11318.4|11315.8|11315.2|405
1642710300000|2022-01-20 20:25:00|11318.9|11318.3|11317.8|11316.9|11318.9|11318.3|11317|11316.4|402
1642710600000|2022-01-20 20:30:00|11317.7|11316.8|11311|11310.4|11317.7|11316.9|11310.5|11309.9|532
1642710900000|2022-01-20 20:35:00|11310.9|11310.3|11310.1|11309.5|11311.8|11311.1|11308.1|11307.2|531
1642711200000|2022-01-20 20:40:00|11310.2|11309.6|11308.7|11307.8|11310.6|11309.9|11308.5|11307.7|455
1642711500000|2022-01-20 20:45:00|11308.8|11307.9|11306.8|11305.9|11310.5|11309.9|11306|11305.4|506
1642711800000|2022-01-20 20:50:00|11306.6|11306|11305.4|11304.8|11308.1|11307.4|11304.3|11303.7|480
1642712100000|2022-01-20 20:55:00|11305.5|11304.9|11304.3|11303.7|11305.7|11304.9|11303.3|11302.7|500
1642712400000|2022-01-20 21:00:00|11304.5|11303.6|11305.7|11304.8|11306.2|11305.3|11304.3|11303.5|417
1642712700000|2022-01-20 21:05:00|11305.6|11304.7|11307.8|11306.9|11308.6|11308|11305.6|11304.7|248
1642713000000|2022-01-20 21:10:00|11307.5|11306.8|11311|11310.1|11311.2|11310.3|11307.5|11306.7|290
1642713300000|2022-01-20 21:15:00|11311.1|11310.2|11310.1|11309.2|11311.3|11310.4|11309.2|11308.3|293
1642713600000|2022-01-20 21:20:00|11310|11309.1|11311.1|11310.2|11311.8|11310.9|11309.7|11309|202
1642713900000|2022-01-20 21:25:00|11311|11310.1|11310.8|11310.2|11311.8|11311|11310.1|11309.2|191
1642714200000|2022-01-20 21:30:00|11311.2|11310.3|11306.6|11305.7|11311.4|11310.6|11306.2|11305.6|292
1642714500000|2022-01-20 21:35:00|11306.7|11305.8|11306.1|11305.2|11307.2|11306.4|11305.4|11304.6|243
1642714800000|2022-01-20 21:40:00|11306.2|11305.3|11306.4|11305.8|11307.8|11306.9|11305.5|11304.9|266
1642715100000|2022-01-20 21:45:00|11306.6|11305.7|11307.7|11306.8|11307.8|11306.9|11306|11305.4|191
1642715400000|2022-01-20 21:50:00|11307.6|11306.7|11310.4|11309.5|11310.7|11309.6|11307.4|11306.5|249
1642715700000|2022-01-20 21:55:00|11310.6|11309.7|11314.2|11309.7|11314.6|11310.8|11310.1|11308.8|526
1642716000000|2022-01-20 22:00:00|11314.4|11309.2|11315.3|11309.1|11315.8|11309.6|11314.3|11308.5|125
1642716300000|2022-01-20 22:05:00|11315.2|11309.2|11313|11309.5|11317.3|11310.3|11312.6|11308.8|135
1642716600000|2022-01-20 22:10:00|11313.3|11308.9|11313.4|11310.1|11313.9|11310.1|11312.4|11308.3|140
1642716900000|2022-01-20 22:15:00|11313|11308.9|11313.7|11309.5|11316.5|11310.4|11312.6|11308.1|226
1642717200000|2022-01-20 22:20:00|11313.5|11309.2|11314.4|11308.8|11314.8|11310.4|11313.5|11308.1|223
1642717500000|2022-01-20 22:25:00|11314.5|11309.2|11314.8|11309.2|11316.2|11310.2|11313.3|11308.3|480
1642717800000|2022-01-20 22:30:00|11314.5|11309.4|11315.2|11309.8|11316.3|11310.5|11314.4|11308.9|470
1642718100000|2022-01-20 22:35:00|11315.4|11310.4|11314.9|11310.1|11316.1|11310.7|11312.5|11309.2|262
1642718400000|2022-01-20 22:40:00|11315|11310.2|11314.8|11310.4|11315.9|11311.2|11314.4|11309.9|207
1642718700000|2022-01-20 22:45:00|11315.3|11310.7|11314.8|11310.9|11316|11311.6|11314.4|11310.3|183
1642719000000|2022-01-20 22:50:00|11314.7|11311.2|11314.7|11311.3|11315.5|11311.8|11313.9|11310.4|336
1642719300000|2022-01-20 22:55:00|11314.5|11311.2|11315|11311.5|11315.7|11312|11313.8|11310.5|428
1642719600000|2022-01-20 23:00:00|11314.9|11311.3|11313.8|11312.6|11315|11312.6|11310.9|11310|490
1642719900000|2022-01-20 23:05:00|11313.9|11312.5|11313.4|11312.1|11314.4|11313.4|11312.8|11311.7|419
1642720200000|2022-01-20 23:10:00|11313.5|11312.2|11313.1|11312.2|11314.2|11313.3|11312.7|11311.7|406
1642720500000|2022-01-20 23:15:00|11313.3|11312.4|11308.9|11308|11314.5|11313.6|11308.3|11307.2|405
1642720800000|2022-01-20 23:20:00|11309.3|11308.4|11312.8|11311.9|11312.9|11312|11309.2|11308.3|296
1642721100000|2022-01-20 23:25:00|11312.9|11312|11312.6|11311.7|11313.5|11312.6|11312.3|11311.4|344
1642721400000|2022-01-20 23:30:00|11312.7|11311.8|11310.3|11309.4|11312.7|11311.8|11310.2|11309.3|304
1642721700000|2022-01-20 23:35:00|11310.4|11309.5|11312.1|11311.2|11312.3|11311.4|11310.4|11309.5|168
1642722000000|2022-01-20 23:40:00|11312.2|11311.3|11312.3|11311.7|11313.1|11312.3|11310.7|11309.8|255
1642722300000|2022-01-20 23:45:00|11312.4|11311.8|11312|11311.1|11312.5|11311.8|11310.9|11310|195
1642722600000|2022-01-20 23:50:00|11312.2|11311.3|11311.3|11310.4|11312.9|11312.1|11310.7|11309.9|197
1642722900000|2022-01-20 23:55:00|11311.2|11310.6|11313.4|11312.5|11313.8|11312.9|11311.2|11310.4|168
1642723200000|2022-01-21 00:00:00|11313.5|11312.6|11313.9|11313|11317.4|11316.5|11313.3|11312.4|523
1642723500000|2022-01-21 00:05:00|11313.8|11312.9|11314.6|11313.7|11315.3|11314.4|11313.5|11312.9|426
1642723800000|2022-01-21 00:10:00|11314.8|11313.9|11316.8|11316.2|11317.5|11316.6|11314.3|11313.5|334
1642724100000|2022-01-21 00:15:00|11317|11316.1|11311|11310.1|11317.6|11316.8|11310.7|11310|421
1642724400000|2022-01-21 00:20:00|11310.9|11310|11309.8|11308.9|11311.2|11310.5|11308.4|11307.7|419
1642724700000|2022-01-21 00:25:00|11309.7|11309.2|11307|11306.1|11310.3|11309.5|11306.8|11306|367
1642725000000|2022-01-21 00:30:00|11306.7|11306|11307.1|11306.5|11307.8|11307.2|11305.4|11304.8|434
1642725300000|2022-01-21 00:35:00|11307.2|11306.6|11306.6|11306|11310.1|11309.5|11306.5|11305.9|348
1642725600000|2022-01-21 00:40:00|11306.7|11306.1|11304.9|11304.3|11308.8|11308|11304.9|11304.3|323
1642725900000|2022-01-21 00:45:00|11305.2|11304.6|11304.4|11303.8|11306|11305.3|11303.4|11302.8|344
1642726200000|2022-01-21 00:50:00|11304.5|11303.9|11304.1|11303.2|11305.4|11304.7|11302.5|11301.8|424
1642726500000|2022-01-21 00:55:00|11303.9|11303|11304.3|11303.4|11305.8|11304.9|11303.1|11302.2|345
1642726800000|2022-01-21 01:00:00|11304.4|11303.5|11302.8|11302.2|11305|11304.4|11301.2|11300.6|483
1642727100000|2022-01-21 01:05:00|11302.9|11302.3|11303|11302.4|11304.4|11303.8|11301.6|11301|372
1642727400000|2022-01-21 01:10:00|11303.1|11302.5|11302.3|11301.4|11305|11304.4|11301.9|11301.1|547
1642727700000|2022-01-21 01:15:00|11302.4|11301.5|11303.7|11303.1|11305.3|11304.4|11301.9|11301.2|507
1642728000000|2022-01-21 01:20:00|11303.8|11303.2|11304.8|11303.9|11305.5|11304.9|11303.8|11303.2|349
1642728300000|2022-01-21 01:25:00|11304.9|11304|11305.1|11304.5|11306.2|11305.6|11304.5|11303.8|378
1642728600000|2022-01-21 01:30:00|11305.2|11304.6|11309.1|11308.5|11309.3|11308.5|11304.7|11304|429
1642728900000|2022-01-21 01:35:00|11308.9|11308.3|11313.9|11313.3|11314.1|11313.4|11308.3|11307.5|508
1642729200000|2022-01-21 01:40:00|11314.1|11313.5|11313.6|11313|11314.8|11314|11311.7|11310.9|475
1642729500000|2022-01-21 01:45:00|11314|11313.4|11314.1|11313.5|11316.4|11315.8|11313.7|11313|467
1642729800000|2022-01-21 01:50:00|11314|11313.4|11316.1|11315.5|11317.7|11317|11314|11313.3|419
1642730100000|2022-01-21 01:55:00|11316.3|11315.7|11317.7|11317.1|11318.4|11317.6|11315.4|11314.8|389
1642730400000|2022-01-21 02:00:00|11317.8|11317.2|11317.2|11316.3|11318.3|11317.7|11315.9|11315.3|334
1642730700000|2022-01-21 02:05:00|11317.1|11316.2|11318|11317.4|11318|11317.4|11316|11315.4|302
1642731000000|2022-01-21 02:10:00|11318.1|11317.5|11319|11318.4|11319.6|11319|11317.4|11316.8|290
1642731300000|2022-01-21 02:15:00|11318.9|11318.3|11318.4|11317.8|11319|11318.4|11317.3|11316.7|329
1642731600000|2022-01-21 02:20:00|11318.3|11317.7|11318.6|11318|11318.9|11318.1|11317.4|11316.8|300
1642731900000|2022-01-21 02:25:00|11318.5|11317.9|11319.4|11318.8|11319.8|11319.1|11318.2|11317.6|258
1642732200000|2022-01-21 02:30:00|11319.5|11318.9|11320|11319.4|11320.7|11320.1|11318.5|11317.9|274
1642732500000|2022-01-21 02:35:00|11320.1|11319.5|11321.9|11321.3|11322.3|11321.7|11319.7|11319.1|362
1642732800000|2022-01-21 02:40:00|11321.8|11321.2|11323.1|11322.5|11323.6|11323|11321.3|11320.7|328
1642733100000|2022-01-21 02:45:00|11323|11322.4|11322|11321.4|11323.6|11323|11321.5|11320.8|429
1642733400000|2022-01-21 02:50:00|11322.1|11321.5|11325.9|11325.3|11326.3|11325.4|11321.5|11320.8|411
1642733700000|2022-01-21 02:55:00|11326|11325.4|11334.9|11334.3|11335.5|11334.9|11325.9|11325.3|926
1642734000000|2022-01-21 03:00:00|11334.8|11334.2|11328.7|11328.1|11335|11334.2|11328.1|11327.4|593
1642734300000|2022-01-21 03:05:00|11328.5|11327.9|11327.9|11327.3|11329.4|11328.8|11326.3|11325.6|379
1642734600000|2022-01-21 03:10:00|11327.8|11327.2|11327.7|11327.1|11329.3|11328.7|11327.6|11326.9|328
1642734900000|2022-01-21 03:15:00|11327.8|11327.2|11327.4|11326.8|11329.3|11328.7|11327|11326.3|331
1642735200000|2022-01-21 03:20:00|11327.7|11327.1|11329.2|11328.6|11331.1|11330.4|11327.7|11327.1|332
1642735500000|2022-01-21 03:25:00|11329.3|11328.7|11329|11328.4|11331.4|11330.8|11329|11328.4|283
1642735800000|2022-01-21 03:30:00|11329.1|11328.5|11329.4|11328.8|11330|11329.4|11328.8|11328.2|244
1642736100000|2022-01-21 03:35:00|11329.3|11328.7|11327.5|11326.9|11329.3|11328.7|11327.5|11326.9|307
1642736400000|2022-01-21 03:40:00|11327.6|11327|11327|11326.4|11328.3|11327.7|11327|11326.4|254
1642736700000|2022-01-21 03:45:00|11327.1|11326.5|11325.4|11324.8|11327.7|11327.1|11325.3|11324.7|259
1642737000000|2022-01-21 03:50:00|11325.5|11324.9|11326.4|11325.8|11326.7|11326.1|11325.3|11324.7|227
1642737300000|2022-01-21 03:55:00|11326.3|11325.7|11326.2|11325.6|11326.8|11326|11325.5|11324.9|218
1642737600000|2022-01-21 04:00:00|11326.1|11325.5|11325.9|11325.3|11327.4|11326.8|11325.5|11324.9|226
1642737900000|2022-01-21 04:05:00|11326|11325.4|11326.4|11325.8|11326.9|11326.3|11325.7|11325.1|210
1642738200000|2022-01-21 04:10:00|11326.5|11325.9|11326.4|11325.8|11326.9|11326.3|11325.2|11324.6|198
1642738500000|2022-01-21 04:15:00|11326.3|11325.7|11325.9|11325.3|11327.2|11326.6|11325.7|11325.1|218
1642738800000|2022-01-21 04:20:00|11325.8|11325.2|11326.3|11325.7|11326.5|11325.7|11325.6|11325|154
1642739100000|2022-01-21 04:25:00|11326.2|11325.6|11325.7|11325.1|11326.5|11325.9|11325.4|11324.6|188
1642739400000|2022-01-21 04:30:00|11325.8|11325.2|11324.5|11323.9|11325.8|11325.2|11323.8|11323.2|233
1642739700000|2022-01-21 04:35:00|11324.4|11323.8|11324.8|11324.2|11325.4|11324.8|11324.4|11323.8|127
1642740000000|2022-01-21 04:40:00|11324.9|11324.3|11325.5|11324.9|11326.2|11325.5|11324|11323.4|168
1642740300000|2022-01-21 04:45:00|11325.6|11325|11325.4|11324.8|11326.3|11325.6|11324.9|11324.2|179
1642740600000|2022-01-21 04:50:00|11325.5|11324.9|11324.7|11324.1|11325.9|11325.3|11324.6|11324|210
1642740900000|2022-01-21 04:55:00|11324.8|11324.2|11324.8|11324.2|11325.3|11324.7|11324.5|11323.9|158
1642741200000|2022-01-21 05:00:00|11324.9|11324.3|11323.9|11323.3|11325.1|11324.5|11323.4|11322.8|152
1642741500000|2022-01-21 05:05:00|11323.8|11323.2|11323.7|11323.1|11324.3|11323.7|11323.7|11323|125
1642741800000|2022-01-21 05:10:00|11323.8|11323.2|11323.2|11322.6|11323.8|11323.2|11322.7|11322.1|143
1642742100000|2022-01-21 05:15:00|11323.3|11322.7|11323.4|11322.8|11323.4|11322.8|11322.9|11322.3|90
1642742400000|2022-01-21 05:20:00|11323.3|11322.7|11324|11323.4|11324.3|11323.7|11323.2|11322.6|149
1642742700000|2022-01-21 05:25:00|11323.9|11323.3|11324.1|11323.5|11324.9|11324.3|11323.4|11322.8|180
1642743000000|2022-01-21 05:30:00|11324|11323.4|11323.8|11323.2|11324.7|11324|11323.1|11322.5|214
1642743300000|2022-01-21 05:35:00|11323.7|11323.1|11324.8|11324.2|11324.8|11324.2|11322.9|11322.3|183
1642743600000|2022-01-21 05:40:00|11324.7|11324.1|11326.2|11325.6|11326.3|11325.7|11322.9|11322.3|282
1642743900000|2022-01-21 05:45:00|11326.3|11325.7|11325.2|11324.6|11326.4|11325.8|11323.9|11323.3|242
1642744200000|2022-01-21 05:50:00|11325.3|11324.7|11323.8|11323.2|11325.3|11324.7|11323.7|11323.1|185
1642744500000|2022-01-21 05:55:00|11324|11323.4|11325.9|11325|11326.1|11325.5|11323.9|11323.3|256
1642744800000|2022-01-21 06:00:00|11325.8|11325.2|11327.3|11326.7|11328|11327.4|11325.5|11324.8|269
1642745100000|2022-01-21 06:05:00|11327.2|11326.6|11326.6|11326|11327.5|11326.8|11325.2|11324.6|297
1642745400000|2022-01-21 06:10:00|11326.1|11325.5|11327.5|11326.9|11328.7|11328|11325.7|11325.1|301
1642745700000|2022-01-21 06:15:00|11327.6|11327|11327.7|11327.1|11328.5|11327.9|11327.2|11326.6|238
1642746000000|2022-01-21 06:20:00|11327.4|11326.8|11327|11326.4|11328|11327.3|11326.6|11326|215
1642746300000|2022-01-21 06:25:00|11326.9|11326.3|11328.7|11327.8|11328.8|11328.1|11326.5|11325.8|226
1642746600000|2022-01-21 06:30:00|11328.8|11327.9|11326.7|11326.1|11330|11329.4|11326.6|11326|301
1642746900000|2022-01-21 06:35:00|11326.8|11326.2|11327.4|11326.8|11327.8|11327.1|11326.2|11325.6|295
1642747200000|2022-01-21 06:40:00|11327.2|11326.6|11327.7|11327.1|11328.5|11327.9|11326.2|11325.6|298
1642747500000|2022-01-21 06:45:00|11327.8|11327.2|11330|11329.4|11330.1|11329.5|11327.7|11327.1|386
1642747800000|2022-01-21 06:50:00|11330.1|11329.5|11329.9|11329.3|11330.3|11329.6|11328.3|11327.5|289
1642748100000|2022-01-21 06:55:00|11329.8|11329.2|11329.8|11328.9|11331.2|11330.6|11329|11328.4|310
1642748400000|2022-01-21 07:00:00|11329.6|11328.7|11327.3|11326.7|11330.2|11329.6|11324.6|11323.9|631
1642748700000|2022-01-21 07:05:00|11327.2|11326.6|11330.9|11330.3|11331.3|11330.7|11327.1|11326.5|519
1642749000000|2022-01-21 07:10:00|11330.8|11330.2|11333.3|11332.7|11333.4|11332.8|11329.6|11328.8|431
1642749300000|2022-01-21 07:15:00|11333.2|11332.6|11332.7|11332.1|11334.4|11333.8|11331.8|11331.2|411
1642749600000|2022-01-21 07:20:00|11332.6|11332|11334.6|11334|11334.6|11334|11332|11331.4|439
1642749900000|2022-01-21 07:25:00|11334.5|11333.9|11335.2|11334.6|11337|11336.4|11334.2|11333.4|524
1642750200000|2022-01-21 07:30:00|11335.3|11334.7|11334.9|11334.3|11336.1|11335.5|11333.9|11333.3|409
1642750500000|2022-01-21 07:35:00|11335|11334.4|11332.2|11331.6|11335.2|11334.6|11331.8|11331.2|359
1642750800000|2022-01-21 07:40:00|11332.6|11332|11331.7|11330.8|11333.8|11333.2|11329.3|11328.7|431
1642751100000|2022-01-21 07:45:00|11331.8|11330.9|11329.2|11328.6|11332.4|11331.8|11328.9|11328.3|417
1642751400000|2022-01-21 07:50:00|11329.1|11328.5|11324.1|11323.5|11330|11329.2|11324.1|11323.4|410
1642751700000|2022-01-21 07:55:00|11324|11323.4|11329.2|11328.3|11329.6|11328.8|11323|11322.3|597
1642752000000|2022-01-21 08:00:00|11329.1|11328.2|11329.6|11329|11337|11336.2|11328.5|11327.9|1017
1642752300000|2022-01-21 08:05:00|11329.5|11328.9|11335.8|11335.2|11336.3|11335.7|11329.2|11328.6|736
1642752600000|2022-01-21 08:10:00|11335.7|11335.1|11333.5|11332.9|11335.7|11335.1|11331.6|11330.9|673
1642752900000|2022-01-21 08:15:00|11333.2|11332.6|11333.2|11332.6|11336.4|11335.8|11331.1|11330.4|743
1642753200000|2022-01-21 08:20:00|11333.1|11332.5|11334.3|11333.7|11336.1|11335.5|11332.9|11332.2|692
1642753500000|2022-01-21 08:25:00|11334.5|11333.9|11339.7|11339.1|11340.4|11339.8|11334.5|11333.9|634
1642753800000|2022-01-21 08:30:00|11339.8|11338.9|11337.9|11337.3|11340.4|11339.8|11336.6|11336|585
1642754100000|2022-01-21 08:35:00|11338|11337.4|11336.2|11335.6|11340.4|11339.8|11335.9|11335.3|572
1642754400000|2022-01-21 08:40:00|11336.3|11335.7|11336.4|11335.5|11337.8|11337.2|11335|11334.4|476
1642754700000|2022-01-21 08:45:00|11336.5|11335.6|11336.4|11335.8|11337.5|11336.9|11333.1|11332.5|596
1642755000000|2022-01-21 08:50:00|11336.5|11335.9|11337.8|11337.2|11338.4|11337.8|11335|11334.4|503
1642755300000|2022-01-21 08:55:00|11337.9|11337.3|11336.1|11335.5|11339.1|11338.5|11335.1|11334.5|517
1642755600000|2022-01-21 09:00:00|11336.2|11335.6|11335.8|11335.2|11337.1|11336.5|11331.5|11330.9|586
1642755900000|2022-01-21 09:05:00|11335.9|11335.3|11336.3|11335.7|11338.2|11337.6|11335.1|11334.3|486
1642756200000|2022-01-21 09:10:00|11336.4|11335.8|11337.6|11337|11339.5|11338.9|11333.3|11332.7|562
1642756500000|2022-01-21 09:15:00|11338|11337.4|11340.2|11339.6|11340.4|11339.8|11337.6|11337|441
1642756800000|2022-01-21 09:20:00|11340|11339.4|11339.6|11339|11340.4|11339.8|11338.6|11338|390
1642757100000|2022-01-21 09:25:00|11339.5|11338.9|11341.7|11341.1|11342.2|11341.6|11339.4|11338.8|429
1642757400000|2022-01-21 09:30:00|11341.6|11341|11344.5|11343.9|11345.8|11345.1|11341.6|11341|488
1642757700000|2022-01-21 09:35:00|11344.3|11343.7|11342.6|11342|11345|11344.4|11342.4|11341.8|358
1642758000000|2022-01-21 09:40:00|11342.7|11342.1|11341.3|11340.7|11343.2|11342.6|11338.9|11338.3|517
1642758300000|2022-01-21 09:45:00|11341.6|11341|11342.5|11341.9|11342.8|11342.2|11340.9|11340.3|406
1642758600000|2022-01-21 09:50:00|11342.4|11341.8|11342.3|11341.7|11343.9|11343.3|11341.6|11341|414
1642758900000|2022-01-21 09:55:00|11342.4|11341.8|11339.5|11338.9|11342.4|11341.8|11338.4|11337.8|471
1642759200000|2022-01-21 10:00:00|11339.3|11338.7|11337.4|11336.8|11339.8|11339.2|11337.3|11336.7|468
1642759500000|2022-01-21 10:05:00|11337.5|11336.9|11336.5|11335.9|11338.2|11337.6|11335.9|11335.3|319
1642759800000|2022-01-21 10:10:00|11336.6|11336|11339.2|11338.6|11339.6|11339|11336|11335.4|341
1642760100000|2022-01-21 10:15:00|11339|11338.4|11337.9|11337.3|11341.8|11341.2|11337.8|11337.2|420
1642760400000|2022-01-21 10:20:00|11338|11337.4|11335.7|11335.1|11338|11337.4|11333.5|11332.9|363
1642760700000|2022-01-21 10:25:00|11335.8|11335.2|11333.8|11333.2|11335.8|11335.2|11333.7|11332.9|407
1642761000000|2022-01-21 10:30:00|11333.6|11333|11333|11332.4|11335.3|11334.7|11332.5|11331.9|389
1642761300000|2022-01-21 10:35:00|11333.1|11332.5|11335.7|11335.1|11336.8|11336|11332.4|11331.8|296
1642761600000|2022-01-21 10:40:00|11335.6|11335|11338.6|11338|11339.3|11338.7|11334.4|11333.7|385
1642761900000|2022-01-21 10:45:00|11338.7|11338.1|11338.3|11337.7|11339.3|11338.7|11335.9|11335.3|445
1642762200000|2022-01-21 10:50:00|11338.2|11337.6|11338.1|11337.5|11339.4|11338.8|11337.4|11336.8|318
1642762500000|2022-01-21 10:55:00|11338.2|11337.6|11339.2|11338.6|11339.5|11338.9|11337|11336.4|374
1642762800000|2022-01-21 11:00:00|11339.5|11338.9|11338.5|11337.9|11339.7|11339.1|11336.6|11335.8|394
1642763100000|2022-01-21 11:05:00|11338.4|11337.8|11334.7|11334.1|11339.1|11338.5|11334.3|11333.7|379
1642763400000|2022-01-21 11:10:00|11334.6|11334|11334.8|11334.2|11335.8|11335.1|11333.3|11332.7|391
1642763700000|2022-01-21 11:15:00|11335|11334.1|11331.9|11331.3|11335.7|11335|11331.3|11330.7|385
1642764000000|2022-01-21 11:20:00|11332|11331.4|11330.9|11330.3|11334.2|11333.6|11329.7|11329|424
1642764300000|2022-01-21 11:25:00|11331.3|11330.7|11329.9|11329.3|11333.7|11333.1|11329.6|11329|391
1642764600000|2022-01-21 11:30:00|11330|11329.4|11329.7|11329.1|11330|11329.4|11326|11325.4|381
1642764900000|2022-01-21 11:35:00|11329.6|11329|11331.4|11330.8|11331.6|11330.8|11329.4|11328.8|461
1642765200000|2022-01-21 11:40:00|11331.6|11330.7|11327.1|11326.5|11331.8|11331.2|11326|11325.4|493
1642765500000|2022-01-21 11:45:00|11327.2|11326.3|11329.4|11328.8|11329.7|11329|11326.9|11326|503
1642765800000|2022-01-21 11:50:00|11329.5|11328.9|11328.1|11327.5|11329.9|11329.3|11327.5|11326.9|410
1642766100000|2022-01-21 11:55:00|11328.6|11328|11330.2|11329.3|11330.7|11330.1|11326.2|11325.4|607
1642766400000|2022-01-21 12:00:00|11330.1|11329.2|11328|11327.4|11331.1|11330.5|11326.4|11325.8|598
1642766700000|2022-01-21 12:05:00|11328.1|11327.5|11332.6|11332|11333.5|11332.9|11327|11326.4|558
1642767000000|2022-01-21 12:10:00|11332.5|11331.9|11335|11334.4|11336|11335.4|11331.2|11330.4|544
1642767300000|2022-01-21 12:15:00|11334.9|11334.3|11335.5|11334.9|11336.4|11335.8|11334.1|11333.3|550
1642767600000|2022-01-21 12:20:00|11335.6|11335|11335.4|11334.8|11336.2|11335.4|11334.1|11333.5|422
1642767900000|2022-01-21 12:25:00|11335.3|11334.7|11338|11337.4|11339.1|11338.5|11334.6|11334|439
1642768200000|2022-01-21 12:30:00|11337.9|11337.3|11338.5|11337.9|11340.5|11339.8|11337.6|11337|422
1642768500000|2022-01-21 12:35:00|11338.4|11337.8|11341.8|11341.2|11342.8|11342.2|11338.3|11337.7|514
1642768800000|2022-01-21 12:40:00|11341.7|11341.1|11342.9|11342.3|11343.6|11342.8|11340.8|11340.2|403
1642769100000|2022-01-21 12:45:00|11343|11342.4|11343.2|11342.6|11345.1|11344.5|11342.4|11341.7|445
1642769400000|2022-01-21 12:50:00|11343.1|11342.5|11341.6|11341|11344|11343.4|11341.3|11340.7|508
1642769700000|2022-01-21 12:55:00|11341.7|11341.1|11338.5|11337.9|11342.6|11342|11337.8|11337.2|608
1642770000000|2022-01-21 13:00:00|11338.4|11337.8|11341.4|11340.8|11342.9|11342.3|11337.8|11337.2|665
1642770300000|2022-01-21 13:05:00|11341.5|11340.9|11346.3|11345.7|11347.3|11346.7|11341.5|11340.8|632
1642770600000|2022-01-21 13:10:00|11346.4|11345.8|11348.8|11348.2|11350.4|11349.8|11346.3|11345.7|674
1642770900000|2022-01-21 13:15:00|11348.9|11348|11348.2|11347.6|11351.2|11350.4|11348.2|11347.6|572
1642771200000|2022-01-21 13:20:00|11348.1|11347.5|11345.1|11344.5|11350|11349.3|11345|11344.3|641
1642771500000|2022-01-21 13:25:00|11345.2|11344.6|11346.2|11345.6|11346.7|11346.1|11345|11344.4|550
1642771800000|2022-01-21 13:30:00|11346.3|11345.7|11344.9|11344.3|11346.8|11346.2|11343|11342.4|464
1642772100000|2022-01-21 13:35:00|11344.8|11344.2|11347.9|11347.3|11348.9|11348.3|11344.4|11343.7|545
1642772400000|2022-01-21 13:40:00|11348.1|11347.5|11347.4|11346.8|11349.8|11349.2|11346.7|11345.9|547
1642772700000|2022-01-21 13:45:00|11347.2|11346.6|11351.4|11350.8|11352|11351.4|11346.9|11346.3|470
1642773000000|2022-01-21 13:50:00|11351.5|11350.9|11348.2|11347.6|11352|11351.4|11346.6|11346|597
1642773300000|2022-01-21 13:55:00|11348.3|11347.7|11350.4|11349.8|11351.9|11351.3|11347.4|11346.8|550
1642773600000|2022-01-21 14:00:00|11350.6|11350|11349.3|11348.7|11350.9|11350.3|11347.6|11347|616
1642773900000|2022-01-21 14:05:00|11349.4|11348.8|11351.2|11350.3|11352.5|11351.9|11349.1|11348.5|625
1642774200000|2022-01-21 14:10:00|11351.3|11350.4|11351.8|11351.2|11352.4|11351.8|11346.8|11346.2|734
1642774500000|2022-01-21 14:15:00|11351.9|11351.3|11358.1|11357.5|11358.5|11357.7|11350.9|11350.3|734
1642774800000|2022-01-21 14:20:00|11358.2|11357.2|11358.2|11357.6|11359.3|11358.7|11353.7|11353.1|645
1642775100000|2022-01-21 14:25:00|11358.1|11357.5|11355.9|11355.3|11360.1|11359.5|11355.7|11355.1|601
1642775400000|2022-01-21 14:30:00|11356.1|11355.2|11352.2|11351.6|11357.1|11356.5|11351.7|11351|633
1642775700000|2022-01-21 14:35:00|11352.4|11351.8|11347|11346.4|11353.7|11352.9|11347|11346.4|585
1642776000000|2022-01-21 14:40:00|11347.2|11346.6|11347.1|11346.2|11348.4|11347.8|11342.7|11342.1|638
1642776300000|2022-01-21 14:45:00|11346.9|11346|11346.4|11345.8|11349.9|11349.3|11344.8|11344.2|585
1642776600000|2022-01-21 14:50:00|11346.6|11345.7|11345.8|11345.2|11346.8|11346.2|11340.9|11340.2|527
1642776900000|2022-01-21 14:55:00|11346.2|11345.3|11350.5|11349.6|11351.4|11350.7|11345.9|11345.3|482
1642777200000|2022-01-21 15:00:00|11350.6|11349.7|11352.7|11352.1|11353.9|11353.2|11346.2|11345.5|728
1642777500000|2022-01-21 15:05:00|11352.3|11351.7|11349.4|11348.8|11353.4|11352.8|11347.8|11347.2|689
1642777800000|2022-01-21 15:10:00|11349.2|11348.3|11351.7|11350.8|11353.7|11352.8|11347.6|11347|608
1642778100000|2022-01-21 15:15:00|11351.6|11350.7|11347.9|11347.3|11351.8|11351.2|11344.6|11344|592
1642778400000|2022-01-21 15:20:00|11347.8|11347.2|11348.3|11347.7|11349.4|11348.8|11346.4|11345.5|518
1642778700000|2022-01-21 15:25:00|11348.2|11347.6|11344.2|11343.6|11349.4|11348.8|11344.1|11343.5|624
1642779000000|2022-01-21 15:30:00|11344.4|11343.5|11343.3|11342.7|11346.8|11346.2|11343|11342.3|631
1642779300000|2022-01-21 15:35:00|11343.5|11342.6|11339.6|11339|11345.2|11344.6|11339.5|11338.9|599
1642779600000|2022-01-21 15:40:00|11339.7|11339.1|11342.2|11341.3|11345.3|11344.7|11339.6|11338.9|601
1642779900000|2022-01-21 15:45:00|11342.1|11341.2|11343.6|11343|11346.1|11345.4|11337.3|11336.7|624
1642780200000|2022-01-21 15:50:00|11343.5|11342.9|11348.7|11347.8|11350.5|11349.9|11341.4|11340.8|661
1642780500000|2022-01-21 15:55:00|11348.6|11348|11346.4|11345.8|11349|11348.3|11345.4|11344.8|691
1642780800000|2022-01-21 16:00:00|11346.6|11346|11353.7|11353.1|11353.8|11353.1|11346.5|11345.6|625
1642781100000|2022-01-21 16:05:00|11353.6|11353|11348.7|11348.1|11353.7|11353.1|11347.5|11346.8|439
1642781400000|2022-01-21 16:10:00|11348.8|11348.2|11346.8|11345.9|11349.4|11348.8|11345.8|11345.2|474
1642781700000|2022-01-21 16:15:00|11346.6|11346|11344.4|11343.8|11347|11346.1|11342.4|11341.5|409
1642782000000|2022-01-21 16:20:00|11344.5|11343.9|11342|11341.4|11346.5|11345.8|11340.8|11340.2|480
1642782300000|2022-01-21 16:25:00|11342.1|11341.5|11343.2|11342.6|11346.3|11345.7|11340.8|11340.2|524
1642782600000|2022-01-21 16:30:00|11343.1|11342.5|11346|11345.4|11347.5|11346.8|11341.6|11340.7|484
1642782900000|2022-01-21 16:35:00|11346.1|11345.2|11344|11343.4|11347.6|11346.9|11343|11342.4|453
1642783200000|2022-01-21 16:40:00|11343.9|11343.3|11344.4|11343.8|11346.4|11345.8|11342.4|11341.8|430
1642783500000|2022-01-21 16:45:00|11344.5|11343.9|11343.4|11342.8|11344.5|11343.9|11341.7|11341|416
1642783800000|2022-01-21 16:50:00|11343.5|11342.9|11343.7|11343.1|11346.2|11345.4|11343.1|11342.5|409
1642784100000|2022-01-21 16:55:00|11343.8|11343.2|11345.9|11345.3|11347.6|11346.9|11343.8|11343.2|370
1642784400000|2022-01-21 17:00:00|11346|11345.1|11340.6|11340|11346.6|11346|11340.3|11339.5|424
1642784700000|2022-01-21 17:05:00|11340.5|11339.9|11342.8|11342.2|11345.4|11344.6|11340|11339.4|413
1642785000000|2022-01-21 17:10:00|11342.9|11342.3|11348.7|11348.1|11350.3|11349.7|11342.6|11342|418
1642785300000|2022-01-21 17:15:00|11348.6|11348|11346.3|11345.7|11348.8|11348|11345|11344.4|398
1642785600000|2022-01-21 17:20:00|11346.4|11345.8|11346.8|11345.9|11348.6|11348|11346.3|11345.7|396
1642785900000|2022-01-21 17:25:00|11346.9|11346|11347.3|11346.4|11347.4|11346.5|11344.6|11343.7|364
1642786200000|2022-01-21 17:30:00|11347.4|11346.5|11347.6|11347|11347.8|11347.2|11346|11345.3|363
1642786500000|2022-01-21 17:35:00|11347.5|11346.9|11347.7|11346.8|11348|11347.4|11346.3|11345.6|282
1642786800000|2022-01-21 17:40:00|11347.4|11346.7|11346.4|11345.8|11347.7|11347.1|11346.2|11345.6|252
1642787100000|2022-01-21 17:45:00|11346.5|11345.9|11346.5|11345.6|11347.1|11346.5|11345.7|11344.9|266
1642787400000|2022-01-21 17:50:00|11346.4|11345.5|11345.3|11344.7|11346.6|11345.9|11344.5|11343.9|249
1642787700000|2022-01-21 17:55:00|11345.2|11344.6|11345.8|11345.2|11346.1|11345.4|11344.5|11343.8|279
1642788000000|2022-01-21 18:00:00|11345.9|11345.3|11343.2|11342.6|11346|11345.3|11342.9|11342.3|251
1642788300000|2022-01-21 18:05:00|11342.7|11342.1|11343.8|11343.2|11344.7|11343.9|11342.1|11341.2|219
1642788600000|2022-01-21 18:10:00|11343.9|11343.3|11343.2|11342.6|11345.1|11344.4|11342.6|11341.9|263
1642788900000|2022-01-21 18:15:00|11343.3|11342.7|11346.2|11345.6|11346.5|11345.8|11343.1|11342.5|305
1642789200000|2022-01-21 18:20:00|11346.3|11345.7|11348.9|11348.3|11348.9|11348.3|11345|11344.2|378
1642789500000|2022-01-21 18:25:00|11349|11348.4|11347.2|11346.3|11349.5|11348.9|11347.1|11346.3|358
1642789800000|2022-01-21 18:30:00|11347.3|11346.4|11346.6|11346|11348.9|11348.3|11345.9|11345.3|301
1642790100000|2022-01-21 18:35:00|11346.7|11346.1|11346.4|11345.8|11347.2|11346.5|11345|11344.1|312
1642790400000|2022-01-21 18:40:00|11346.5|11345.9|11346.4|11345.8|11346.8|11346.1|11345.6|11345|260
1642790700000|2022-01-21 18:45:00|11346.5|11345.9|11345.7|11345.1|11346.5|11345.9|11345.1|11344.4|258
1642791000000|2022-01-21 18:50:00|11345.6|11345|11345.5|11344.9|11346.9|11346.3|11343.6|11343|338
1642791300000|2022-01-21 18:55:00|11345.6|11345|11344.6|11344|11346.1|11345.5|11344.2|11343.6|313
1642791600000|2022-01-21 19:00:00|11344.7|11344.1|11344.2|11343.6|11344.9|11344.3|11342.6|11341.8|326
1642791900000|2022-01-21 19:05:00|11344.1|11343.5|11346.4|11345.8|11346.8|11346|11344.1|11343.5|218
1642792200000|2022-01-21 19:10:00|11346.5|11345.9|11346.2|11345.3|11346.9|11346.3|11345.4|11344.8|254
1642792500000|2022-01-21 19:15:00|11346.3|11345.4|11346.5|11345.9|11346.8|11346.2|11345.5|11344.7|207
1642792800000|2022-01-21 19:20:00|11346.6|11346|11346.4|11345.8|11346.9|11346.3|11345|11344.4|200
1642793100000|2022-01-21 19:25:00|11346.3|11345.7|11343.6|11342.7|11346.4|11345.8|11343|11342.3|296
1642793400000|2022-01-21 19:30:00|11343.5|11342.6|11342.3|11341.7|11343.8|11343.2|11342|11341.4|247
1642793700000|2022-01-21 19:35:00|11342.4|11341.8|11343.4|11342.8|11343.8|11343.2|11342.2|11341.6|255
1642794000000|2022-01-21 19:40:00|11343.1|11342.5|11344.6|11343.7|11345.1|11344.4|11342.8|11342.2|269
1642794300000|2022-01-21 19:45:00|11344.4|11343.8|11344|11343.4|11345.2|11344.4|11343.4|11342.8|235
1642794600000|2022-01-21 19:50:00|11344.1|11343.5|11343.6|11343|11344.1|11343.5|11341.7|11341.1|332
1642794900000|2022-01-21 19:55:00|11343.8|11343.2|11341.8|11341.2|11344.2|11343.6|11341.1|11340.5|385
1642795200000|2022-01-21 20:00:00|11341.7|11341.1|11341.6|11340.7|11342.7|11342|11340.5|11339.9|336
1642795500000|2022-01-21 20:05:00|11341.5|11340.6|11339.9|11339.3|11342.2|11341.6|11338.6|11338|319
1642795800000|2022-01-21 20:10:00|11340.2|11339.6|11343.2|11342.6|11344.6|11343.9|11339.6|11338.8|553
1642796100000|2022-01-21 20:15:00|11343.1|11342.5|11341.5|11340.9|11343.9|11343.1|11341.1|11340.5|409
1642796400000|2022-01-21 20:20:00|11341.4|11340.8|11342.3|11341.7|11342.6|11341.8|11340.7|11339.9|335
1642796700000|2022-01-21 20:25:00|11342.2|11341.6|11343.4|11342.8|11343.8|11343.1|11342|11341.3|336
1642797000000|2022-01-21 20:30:00|11343.2|11342.6|11342.6|11342|11343.2|11342.6|11341.6|11340.9|344
1642797300000|2022-01-21 20:35:00|11342.8|11341.9|11341.6|11340.7|11342.9|11342.2|11340.8|11340.2|237
1642797600000|2022-01-21 20:40:00|11341.8|11340.9|11343.6|11342.7|11343.7|11343.1|11341.6|11340.9|436
1642797900000|2022-01-21 20:45:00|11343.5|11342.9|11342.7|11341.8|11343.5|11342.9|11340.3|11339.6|393
1642798200000|2022-01-21 20:50:00|11342.5|11341.9|11341.7|11341.1|11344|11343.3|11341.7|11340.9|448
1642798500000|2022-01-21 20:55:00|11341.6|11341|11341.7|11340.8|11345.5|11344.9|11341.3|11340.7|500
1642798800000|2022-01-21 21:00:00|11342.1|11341.2|11344.3|11343.4|11346|11345.1|11341.2|11340.4|594
1642799100000|2022-01-21 21:05:00|11344.5|11343.6|11344|11343.1|11345.6|11344.7|11342.8|11341.9|313
1642799400000|2022-01-21 21:10:00|11344.2|11343.3|11345.3|11344.4|11346|11345.1|11344|11343.1|237
1642799700000|2022-01-21 21:15:00|11345.2|11344.3|11345.4|11344.5|11345.7|11344.8|11344.4|11343.5|193
1642800000000|2022-01-21 21:20:00|11345.3|11344.4|11345.1|11344.2|11345.7|11344.9|11344.8|11343.9|177
1642800300000|2022-01-21 21:25:00|11345.3|11344.4|11343.4|11342.5|11345.8|11344.9|11343.3|11342.4|261
1642800600000|2022-01-21 21:30:00|11343.6|11342.7|11342|11341.1|11344.1|11343.2|11341.5|11340.6|255
1642800900000|2022-01-21 21:35:00|11342.1|11341.2|11343.4|11342.5|11343.5|11342.6|11339.7|11338.8|378
1642801200000|2022-01-21 21:40:00|11343.2|11342.3|11343.6|11342.7|11343.9|11343|11342.9|11342|286
1642801500000|2022-01-21 21:45:00|11343.5|11342.6|11343.8|11342.9|11344.4|11343.5|11342.3|11341.4|439
1642801800000|2022-01-21 21:50:00|11343.9|11343|11342.7|11341.8|11343.9|11343|11341.1|11339.9|630
1642802100000|2022-01-21 21:55:00|11342.8|11341.9|11346.4|11343.1|11349.2|11344.3|11341.4|11339.4|592
1642971600000|2022-01-23 21:00:00|11350.4|11338|11348.2|11338.7|11354.2|11341.2|11348.2|11336|22
1642971900000|2022-01-23 21:05:00|11349|11336|11349|11336|11349.3|11336.3|11348.9|11336|5
1642972200000|2022-01-23 21:10:00|11348.9|11336.1|11348.9|11336.1|11354.1|11341.1|11348.9|11336|9
1642972500000|2022-01-23 21:15:00|11349|11336|11354.1|11341.1|11354.1|11341.1|11348.9|11336|18
1642972800000|2022-01-23 21:20:00|11348.9|11336.1|11348.1|11339.3|11354.7|11341.7|11348.1|11336|30
1642973100000|2022-01-23 21:25:00|11348.7|11338.4|11353.9|11340.9|11353.9|11340.9|11348.5|11336.5|16
1642973400000|2022-01-23 21:30:00|11348.5|11337.5|11349.5|11336.5|11353.9|11340.9|11348.5|11336.5|21
1642973700000|2022-01-23 21:35:00|11349|11337|11349|11337|11353.9|11340.9|11348.5|11336.5|18
1642974000000|2022-01-23 21:40:00|11348.5|11337.5|11349.6|11339.9|11353.9|11340.9|11348|11336.5|11
1642974300000|2022-01-23 21:45:00|11353.4|11340.4|11349|11337|11353.9|11340.9|11348|11336.5|21
1642974600000|2022-01-23 21:50:00|11349.5|11336.5|11349|11337|11353.9|11340.9|11348.5|11336.5|14
1642974900000|2022-01-23 21:55:00|11349.5|11336.5|11349|11337|11353.9|11340.9|11348.5|11336.5|15
1642975200000|2022-01-23 22:00:00|11348.9|11340.4|11350.9|11343.9|11353.9|11343.9|11346.1|11336.2|24
1642975500000|2022-01-23 22:05:00|11347.5|11340.5|11348.9|11341.9|11350.9|11343.9|11345.1|11338.1|67
1642975800000|2022-01-23 22:10:00|11347.5|11340.5|11350.9|11343.9|11350.9|11343.9|11346|11339|110
1642976100000|2022-01-23 22:15:00|11347.5|11340.5|11346.6|11339.6|11350.9|11343.9|11345.8|11338.8|210
1642976400000|2022-01-23 22:20:00|11347|11341|11346.5|11339.5|11348.8|11341.8|11345.3|11338.3|200
1642976700000|2022-01-23 22:25:00|11346.8|11339.8|11346.6|11339.6|11347.5|11340.5|11345|11338|236
1642977000000|2022-01-23 22:30:00|11346.4|11339.4|11345.6|11338.6|11346.6|11340.3|11344.8|11338|202
1642977300000|2022-01-23 22:35:00|11345.5|11338.5|11345.5|11340.4|11346.5|11341|11344.8|11338.1|206
1642977600000|2022-01-23 22:40:00|11345.3|11340.6|11344.6|11340.8|11346|11341.7|11344.1|11339.2|240
1642977900000|2022-01-23 22:45:00|11344.9|11340.5|11344.2|11340.6|11345.2|11341.2|11343.7|11339.1|256
1642978200000|2022-01-23 22:50:00|11344.1|11340.7|11344|11339.9|11345.4|11341.5|11343.5|11339.5|272
1642978500000|2022-01-23 22:55:00|11344.4|11341|11345.8|11338.8|11348.7|11341.7|11343.6|11338.7|227
1642978800000|2022-01-23 23:00:00|11346|11339|11339.6|11337.6|11348|11341|11339.5|11337.3|713
1642979100000|2022-01-23 23:05:00|11339.5|11337.8|11339.8|11338.9|11340.3|11338.9|11337.4|11336.2|397
1642979400000|2022-01-23 23:10:00|11340.1|11338.7|11341.9|11341|11342.1|11341.2|11339.8|11338.7|271
1642979700000|2022-01-23 23:15:00|11342|11341.1|11342.8|11341.9|11343.1|11342.2|11340.9|11340|197
1642980000000|2022-01-23 23:20:00|11342.7|11341.8|11342.9|11342|11343.6|11342.7|11341.4|11340.5|246
1642980300000|2022-01-23 23:25:00|11343|11342.1|11342.7|11341.8|11345.5|11344.6|11342.7|11341.8|175
1642980600000|2022-01-23 23:30:00|11342.6|11341.7|11340.7|11339.8|11343|11342.1|11340.3|11339.4|189
1642980900000|2022-01-23 23:35:00|11340.6|11339.7|11342.3|11341.4|11342.6|11341.7|11340.1|11339.2|185
1642981200000|2022-01-23 23:40:00|11342.4|11341.5|11341.2|11340.3|11342.4|11341.5|11340.6|11339.7|133
1642981500000|2022-01-23 23:45:00|11341|11340.1|11341|11340.1|11341.8|11340.9|11340.7|11339.8|113
1642981800000|2022-01-23 23:50:00|11341.1|11340.2|11342.5|11341.6|11342.7|11341.8|11340.7|11339.9|139
1642982100000|2022-01-23 23:55:00|11342.6|11341.7|11341.7|11340.8|11342.7|11341.8|11340.8|11339.9|147
1642982400000|2022-01-24 00:00:00|11341.6|11340.7|11337.3|11336.7|11341.7|11340.8|11336.4|11335.6|410
1642982700000|2022-01-24 00:05:00|11337.6|11337|11337|11336.4|11339.6|11338.8|11336.1|11335.4|267
1642983000000|2022-01-24 00:10:00|11336.9|11336.3|11334.7|11334.1|11337.1|11336.5|11334.2|11333.6|304
1642983300000|2022-01-24 00:15:00|11334.8|11334.2|11334.8|11334.2|11335.6|11335|11334.3|11333.7|181
1642983600000|2022-01-24 00:20:00|11334.7|11334.1|11334.8|11334.2|11335.3|11334.7|11334.4|11333.6|204
1642983900000|2022-01-24 00:25:00|11334.7|11334.1|11334.4|11333.8|11335.5|11334.9|11333.8|11333.2|181
1642984200000|2022-01-24 00:30:00|11334.5|11333.9|11333.1|11332.5|11335.4|11334.6|11333.1|11332.5|170
1642984500000|2022-01-24 00:35:00|11333.2|11332.6|11333.8|11333.2|11334.7|11333.9|11333.1|11332.5|148
1642984800000|2022-01-24 00:40:00|11333.9|11333.3|11333.9|11333.3|11334.7|11334.1|11332.7|11332.1|199
1642985100000|2022-01-24 00:45:00|11333.8|11333.2|11335.7|11335.1|11336.2|11335.5|11333.3|11332.7|229
1642985400000|2022-01-24 00:50:00|11335.8|11335.2|11340.9|11340|11341.1|11340.5|11335.5|11334.9|386
1642985700000|2022-01-24 00:55:00|11340.7|11339.8|11338.9|11338.3|11340.9|11340.2|11336.5|11335.9|351
1642986000000|2022-01-24 01:00:00|11339|11338.4|11337.3|11336.7|11339.8|11339.1|11336.7|11336.1|270
1642986300000|2022-01-24 01:05:00|11337.4|11336.8|11338.8|11337.9|11340.1|11339.3|11337.2|11336.6|343
1642986600000|2022-01-24 01:10:00|11338.7|11337.8|11335.4|11334.8|11338.8|11338.1|11335.3|11334.6|272
1642986900000|2022-01-24 01:15:00|11335.5|11334.9|11335.3|11334.7|11335.5|11334.9|11334.4|11333.8|202
1642987200000|2022-01-24 01:20:00|11335.2|11334.6|11335.3|11334.7|11335.8|11335.1|11333.7|11333.1|218
1642987500000|2022-01-24 01:25:00|11335.4|11334.8|11335.9|11335.3|11336.1|11335.4|11334.8|11334.1|180
1642987800000|2022-01-24 01:30:00|11335.8|11335.2|11336.1|11335.5|11338.4|11337.8|11334.8|11334.2|344
1642988100000|2022-01-24 01:35:00|11336.2|11335.6|11335.3|11334.7|11336.3|11335.7|11335.1|11334.5|168
1642988400000|2022-01-24 01:40:00|11335.4|11334.8|11334.6|11334|11337.2|11336.3|11334.6|11334|230
1642988700000|2022-01-24 01:45:00|11334.5|11333.9|11335.2|11334.6|11336|11335.4|11333.9|11333.2|223
1642989000000|2022-01-24 01:50:00|11335.1|11334.5|11335.9|11335.3|11336.3|11335.7|11334.9|11334.3|203
1642989300000|2022-01-24 01:55:00|11335.8|11335.2|11337.4|11336.8|11337.7|11337|11334.8|11334.2|272
1642989600000|2022-01-24 02:00:00|11337.5|11336.9|11335.9|11335.3|11338.3|11337.7|11335.7|11335.1|261
1642989900000|2022-01-24 02:05:00|11335.8|11335.2|11335.2|11334.6|11337|11336.4|11334.8|11334.2|191
1642990200000|2022-01-24 02:10:00|11335.3|11334.7|11334.3|11333.7|11335.4|11334.8|11334.1|11333.5|184
1642990500000|2022-01-24 02:15:00|11334.2|11333.6|11335.3|11334.7|11335.4|11334.8|11333.9|11333.3|179
1642990800000|2022-01-24 02:20:00|11335.2|11334.6|11333.8|11333.2|11336.3|11335.7|11333.7|11333.1|200
1642991100000|2022-01-24 02:25:00|11333.7|11333.1|11333.7|11333.1|11334.4|11333.7|11332.9|11332.2|141
1642991400000|2022-01-24 02:30:00|11333.6|11333|11333.2|11332.6|11333.6|11333|11332.4|11331.8|156
1642991700000|2022-01-24 02:35:00|11333.1|11332.5|11334.2|11333.6|11334.6|11334|11332.4|11331.8|197
1642992000000|2022-01-24 02:40:00|11334.3|11333.7|11334.4|11333.8|11335.1|11334.5|11333.3|11332.7|244
1642992300000|2022-01-24 02:45:00|11334.5|11333.9|11334.5|11333.6|11335.7|11334.9|11334.2|11333.5|162
1642992600000|2022-01-24 02:50:00|11334.4|11333.8|11332.6|11332|11335.6|11335|11332.6|11332|235
1642992900000|2022-01-24 02:55:00|11332.5|11331.9|11332.7|11332.1|11334.6|11334|11332.5|11331.9|624
1642993200000|2022-01-24 03:00:00|11332.8|11332.2|11332.8|11332.2|11333.6|11332.8|11331.6|11331|227
1642993500000|2022-01-24 03:05:00|11332.9|11332.3|11333|11332.4|11334.4|11333.8|11332.6|11332|149
1642993800000|2022-01-24 03:10:00|11332.9|11332.3|11333.7|11332.8|11333.7|11333|11332.3|11331.7|201
1642994100000|2022-01-24 03:15:00|11333.5|11332.6|11332.3|11331.7|11333.5|11332.9|11332.3|11331.7|108
1642994400000|2022-01-24 03:20:00|11332.5|11331.9|11333|11332.4|11334.2|11333.6|11332.4|11331.8|162
1642994700000|2022-01-24 03:25:00|11332.9|11332.3|11331.1|11330.5|11333|11332.4|11331|11330.4|179
1642995000000|2022-01-24 03:30:00|11331|11330.4|11331.2|11330.6|11331.3|11330.7|11329.8|11329.1|211
1642995300000|2022-01-24 03:35:00|11331.1|11330.5|11329.7|11329.1|11331.2|11330.6|11329.7|11329.1|119
1642995600000|2022-01-24 03:40:00|11329.6|11329|11328.9|11328.3|11329.8|11329.2|11327.8|11327.2|230
1642995900000|2022-01-24 03:45:00|11329|11328.4|11329.7|11328.8|11329.7|11329|11328.2|11327.6|188
1642996200000|2022-01-24 03:50:00|11329.6|11328.7|11330.3|11329.7|11330.7|11330.1|11329|11328.4|136
1642996500000|2022-01-24 03:55:00|11330.4|11329.8|11329.3|11328.7|11330.4|11329.8|11329.2|11328.6|144
1642996800000|2022-01-24 04:00:00|11329.2|11328.6|11330|11329.4|11330|11329.4|11328.3|11327.7|132
1642997100000|2022-01-24 04:05:00|11330.3|11329.7|11329.8|11329.2|11330.8|11330.1|11329.3|11328.7|107
1642997400000|2022-01-24 04:10:00|11329.7|11329.1|11330.5|11329.9|11330.8|11330.2|11329.7|11329.1|118
1642997700000|2022-01-24 04:15:00|11330.4|11329.8|11330.3|11329.7|11331.1|11330.3|11330.1|11329.5|112
1642998000000|2022-01-24 04:20:00|11330.2|11329.6|11330.6|11330|11331.1|11330.5|11329.9|11329.3|152
1642998300000|2022-01-24 04:25:00|11330.5|11329.9|11329.9|11329.3|11330.5|11329.9|11329.8|11329.2|94
1642998600000|2022-01-24 04:30:00|11330|11329.4|11330.4|11329.8|11330.4|11329.8|11329.3|11328.7|146
1642998900000|2022-01-24 04:35:00|11330.3|11329.7|11330.4|11329.8|11331.4|11330.8|11329.8|11329.2|149
1642999200000|2022-01-24 04:40:00|11330.5|11329.9|11331.5|11330.9|11331.7|11331.1|11330.4|11329.8|154
1642999500000|2022-01-24 04:45:00|11331.4|11330.8|11330.4|11329.8|11331.4|11330.8|11330|11329.4|94
1642999800000|2022-01-24 04:50:00|11330.3|11329.7|11329.8|11329.2|11330.5|11329.9|11329.7|11329.1|117
1643000100000|2022-01-24 04:55:00|11329.7|11329.1|11330.1|11329.5|11330.4|11329.8|11329.2|11328.6|145
1643000400000|2022-01-24 05:00:00|11330.2|11329.6|11329|11328.1|11330.4|11329.8|11328.7|11328|203
1643000700000|2022-01-24 05:05:00|11329.1|11328.2|11327.5|11326.9|11329.1|11328.2|11326.7|11326|208
1643001000000|2022-01-24 05:10:00|11327.6|11327|11327.7|11327.1|11328.3|11327.6|11327.5|11326.9|175
1643001300000|2022-01-24 05:15:00|11327.6|11327|11327.4|11326.8|11328.1|11327.3|11326.9|11326.3|190
1643001600000|2022-01-24 05:20:00|11327.3|11326.7|11328.3|11327.7|11328.6|11327.9|11327|11326.4|156
1643001900000|2022-01-24 05:25:00|11328.4|11327.8|11327|11326.4|11328.8|11328.2|11326.9|11326.2|138
1643002200000|2022-01-24 05:30:00|11326.9|11326.3|11326.5|11325.9|11328|11327.4|11326.1|11325.4|250
1643002500000|2022-01-24 05:35:00|11326.4|11325.8|11325.8|11325.2|11326.6|11326|11325.8|11325.1|170
1643002800000|2022-01-24 05:40:00|11325.9|11325.3|11326.7|11326.1|11327.3|11326.7|11325.8|11325.2|141
1643003100000|2022-01-24 05:45:00|11326.6|11326|11326.4|11325.8|11327|11326.4|11326|11325.3|109
1643003400000|2022-01-24 05:50:00|11326.3|11325.7|11325.3|11324.7|11328.1|11327.3|11324.9|11324.1|211
1643003700000|2022-01-24 05:55:00|11325.2|11324.6|11318.3|11317.4|11326.8|11326.1|11317.1|11316.2|542
1643004000000|2022-01-24 06:00:00|11318.6|11317.7|11321.9|11321|11323.1|11322.4|11318.5|11317.6|449
1643004300000|2022-01-24 06:05:00|11321.8|11321.2|11318.9|11318.3|11322.4|11321.8|11318|11317.4|382
1643004600000|2022-01-24 06:10:00|11318.8|11318.2|11317.3|11316.7|11320.2|11319.5|11316.6|11316|333
1643004900000|2022-01-24 06:15:00|11317.2|11316.6|11318.5|11317.9|11319.2|11318.6|11316.7|11316.1|346
1643005200000|2022-01-24 06:20:00|11318.6|11318|11316.8|11316.2|11319.1|11318.5|11316.7|11316.1|266
1643005500000|2022-01-24 06:25:00|11316.7|11316.1|11316|11315.4|11317.4|11316.8|11315.1|11314.5|458
1643005800000|2022-01-24 06:30:00|11315.9|11315.3|11318.3|11317.7|11319|11318.3|11315.2|11314.4|241
1643006100000|2022-01-24 06:35:00|11318.2|11317.6|11319.5|11318.9|11320.6|11319.8|11317.9|11317.3|265
1643006400000|2022-01-24 06:40:00|11319.4|11318.8|11319.5|11318.9|11321.4|11320.5|11319.2|11318.4|268
1643006700000|2022-01-24 06:45:00|11319.6|11319|11320.5|11319.9|11321|11320.4|11319.5|11318.9|284
1643007000000|2022-01-24 06:50:00|11320.6|11320|11322|11321.4|11322.1|11321.5|11318.5|11317.8|295
1643007300000|2022-01-24 06:55:00|11322.1|11321.5|11323.9|11323|11323.9|11323|11321.3|11320.5|363
1643007600000|2022-01-24 07:00:00|11324|11323.1|11323.5|11322.9|11324.2|11323.4|11320.3|11319.5|611
1643007900000|2022-01-24 07:05:00|11323.6|11323|11323.4|11322.5|11323.6|11323|11320.7|11319.9|460
1643008200000|2022-01-24 07:10:00|11323.5|11322.6|11321.7|11320.8|11323.9|11323.3|11320.1|11319.5|355
1643008500000|2022-01-24 07:15:00|11321.6|11320.7|11322.6|11322|11323.8|11323|11320.7|11320.1|420
1643008800000|2022-01-24 07:20:00|11322.4|11321.8|11322.9|11322.3|11323.6|11323|11321.9|11321.2|287
1643009100000|2022-01-24 07:25:00|11323.2|11322.6|11327.1|11326.2|11327.1|11326.2|11323|11322.4|364
1643009400000|2022-01-24 07:30:00|11326.8|11326.3|11328.5|11327.9|11329.8|11329.2|11326.6|11325.9|530
1643009700000|2022-01-24 07:35:00|11328.6|11328|11325.7|11325.1|11328.6|11328|11324.6|11324|434
1643010000000|2022-01-24 07:40:00|11325.6|11325|11325.1|11324.5|11326.9|11326.2|11324.7|11324.1|361
1643010300000|2022-01-24 07:45:00|11325.2|11324.6|11323.7|11323.1|11325.2|11324.6|11322.7|11322.1|250
1643010600000|2022-01-24 07:50:00|11323.5|11322.9|11324|11323.4|11324.2|11323.6|11321.6|11321|373
1643010900000|2022-01-24 07:55:00|11323.9|11323.3|11324.2|11323.6|11325.5|11324.8|11322.1|11321.3|444
1643011200000|2022-01-24 08:00:00|11324|11323.4|11316.5|11315.6|11324.1|11323.5|11316|11315.3|593
1643011500000|2022-01-24 08:05:00|11316.3|11315.7|11319.5|11318.9|11321.2|11320.6|11314.2|11313.5|663
1643011800000|2022-01-24 08:10:00|11319.6|11319|11319.5|11318.6|11321.9|11321.3|11317|11316.2|559
1643012100000|2022-01-24 08:15:00|11319.1|11318.2|11320.5|11319.9|11324|11323.2|11311.1|11309.3|964
1643012400000|2022-01-24 08:20:00|11320.3|11319.7|11323.5|11322.9|11324.6|11324|11320.3|11319.7|592
1643012700000|2022-01-24 08:25:00|11323.4|11322.8|11324.7|11321.4|11324.7|11323.4|11320.4|11319.8|525
1643013000000|2022-01-24 08:30:00|11326.2|11322.8|11325.3|11324.4|11334|11331.5|11324.9|11322.8|874
1643013300000|2022-01-24 08:35:00|11325.2|11324.3|11325.5|11324.9|11328|11327.4|11323.5|11322.9|653
1643013600000|2022-01-24 08:40:00|11325.4|11324.8|11325.9|11325.3|11329.2|11328.6|11325.4|11324.7|623
1643013900000|2022-01-24 08:45:00|11325.8|11325.2|11318.5|11317.9|11326.3|11325.7|11316.2|11315.5|769
1643014200000|2022-01-24 08:50:00|11318.6|11318|11323|11322.1|11325.5|11324.6|11317|11316.1|629
1643014500000|2022-01-24 08:55:00|11322.9|11322.3|11322.1|11321.2|11323.7|11322.8|11321.1|11320.2|628
1643014800000|2022-01-24 09:00:00|11322.2|11321.3|11326|11325.1|11326.7|11326|11321.3|11320.6|692
1643015100000|2022-01-24 09:05:00|11325.9|11325.3|11327.1|11326.5|11329.3|11328.7|11325.1|11324.5|691
1643015400000|2022-01-24 09:10:00|11327.4|11326.8|11327.5|11326.6|11329.1|11328.4|11325|11324.4|683
1643015700000|2022-01-24 09:15:00|11327.3|11326.7|11326.3|11325.7|11329.4|11328.7|11325.4|11324.8|573
1643016000000|2022-01-24 09:20:00|11326.4|11325.8|11329.7|11328.8|11331.2|11330.5|11326.1|11325.4|632
1643016300000|2022-01-24 09:25:00|11329.6|11328.7|11336.3|11335.7|11336.6|11336|11328.4|11327.7|655
1643016600000|2022-01-24 09:30:00|11336|11335.4|11334.3|11333.7|11336.8|11336.2|11333.8|11333|565
1643016900000|2022-01-24 09:35:00|11334.4|11333.8|11330.6|11329.7|11334.4|11333.8|11330.4|11329.7|599
1643017200000|2022-01-24 09:40:00|11330.2|11329.6|11328.2|11327.3|11330.8|11330.1|11327.4|11326.8|584
1643017500000|2022-01-24 09:45:00|11328.3|11327.4|11324.2|11323.6|11328.7|11328|11323.2|11322.6|596
1643017800000|2022-01-24 09:50:00|11324.1|11323.5|11324.7|11324.1|11326.3|11325.7|11323.9|11323.3|422
1643018100000|2022-01-24 09:55:00|11324.8|11324.2|11325.7|11324.8|11328|11327.3|11324.7|11323.9|564
1643018400000|2022-01-24 10:00:00|11325.6|11325|11324|11323.4|11327.1|11326.5|11323.6|11323|572
1643018700000|2022-01-24 10:05:00|11324.3|11323.7|11323.3|11322.7|11327.4|11326.7|11323.2|11322.6|738
1643019000000|2022-01-24 10:10:00|11323.8|11323.2|11325.1|11324.5|11325.5|11324.9|11322.4|11321.8|623
1643019300000|2022-01-24 10:15:00|11325.2|11324.6|11324.8|11324.2|11325.7|11325.1|11321.8|11321.2|593
1643019600000|2022-01-24 10:20:00|11324.7|11324.1|11324.2|11323.6|11328.5|11327.9|11323.7|11323|501
1643019900000|2022-01-24 10:25:00|11324.1|11323.5|11322.5|11321.9|11326.9|11326.3|11321.8|11321.2|688
1643020200000|2022-01-24 10:30:00|11322.2|11321.6|11320.2|11319.6|11322.7|11322.1|11319.7|11319.1|565
1643020500000|2022-01-24 10:35:00|11320.3|11319.7|11319.6|11319|11320.7|11320|11317.7|11317|580
1643020800000|2022-01-24 10:40:00|11319.4|11318.8|11318.5|11317.9|11322.3|11321.6|11318.1|11317.5|613
1643021100000|2022-01-24 10:45:00|11318.2|11317.6|11316.3|11315.7|11319.4|11318.6|11314.5|11313.9|674
1643021400000|2022-01-24 10:50:00|11316.4|11315.8|11321.3|11320.7|11322.1|11321.5|11316.2|11315.6|637
1643021700000|2022-01-24 10:55:00|11321.2|11320.6|11319.1|11318.5|11323.5|11322.7|11317|11316.2|686
1643022000000|2022-01-24 11:00:00|11319|11318.4|11320.3|11319.7|11321.7|11321|11318.9|11318.3|621
1643022300000|2022-01-24 11:05:00|11320.2|11319.6|11317.3|11316.4|11321|11320.3|11316.6|11315.8|547
1643022600000|2022-01-24 11:10:00|11317.1|11316.5|11321.6|11321|11322.3|11321.4|11316.3|11315.6|547
1643022900000|2022-01-24 11:15:00|11321.5|11320.9|11316.1|11315.5|11321.9|11321.2|11315.6|11314.9|550
1643023200000|2022-01-24 11:20:00|11316.2|11315.6|11315.5|11314.9|11319.5|11318.8|11315.3|11314.7|523
1643023500000|2022-01-24 11:25:00|11315.4|11314.8|11312.2|11311.6|11315.8|11315.2|11310.5|11309.9|631
1643023800000|2022-01-24 11:30:00|11312.3|11311.7|11311.5|11310.9|11313|11312.4|11311.2|11310.6|520
1643024100000|2022-01-24 11:35:00|11311.6|11311|11312.7|11312.1|11313.9|11313.3|11311.2|11310.5|502
1643024400000|2022-01-24 11:40:00|11312.6|11312|11312.1|11311.5|11314.6|11314|11310.5|11309.9|540
1643024700000|2022-01-24 11:45:00|11312|11311.4|11308.6|11307.7|11312.5|11311.9|11308|11307.4|396
1643025000000|2022-01-24 11:50:00|11308.7|11307.8|11307.9|11307.3|11309.2|11308.6|11305.1|11304.4|584
1643025300000|2022-01-24 11:55:00|11307.7|11307.1|11304.6|11304|11307.7|11307.1|11301.6|11301|628
1643025600000|2022-01-24 12:00:00|11304.7|11304.1|11303.8|11303.2|11306.6|11305.9|11302.3|11301.7|590
1643025900000|2022-01-24 12:05:00|11303.7|11303.1|11304.2|11303.3|11304.7|11304.1|11300.4|11299.8|572
1643026200000|2022-01-24 12:10:00|11304.3|11303.7|11309.1|11308.5|11309.8|11309.2|11303.8|11303.2|500
1643026500000|2022-01-24 12:15:00|11309.2|11308.3|11309.2|11308.6|11310.4|11309.8|11307.7|11307.1|471
1643026800000|2022-01-24 12:20:00|11309.3|11308.7|11304.9|11304.3|11310.1|11309.5|11303.9|11303.3|592
1643027100000|2022-01-24 12:25:00|11304.7|11304.1|11305.3|11304.7|11306.5|11305.9|11303.5|11302.9|475
1643027400000|2022-01-24 12:30:00|11305.4|11304.8|11301.8|11301.2|11307.5|11306.8|11301.4|11300.8|436
1643027700000|2022-01-24 12:35:00|11301.7|11301.1|11302.5|11301.9|11304|11303.4|11300.3|11299.7|581
1643028000000|2022-01-24 12:40:00|11302.4|11301.8|11304.6|11304|11305.5|11304.9|11301.6|11301|477
1643028300000|2022-01-24 12:45:00|11304.5|11303.9|11300.3|11299.7|11304.8|11304.2|11300.2|11299.6|476
1643028600000|2022-01-24 12:50:00|11300.5|11299.9|11302|11301.4|11305.2|11304.6|11298.5|11297.9|644
1643028900000|2022-01-24 12:55:00|11301.7|11301.1|11298.1|11297.2|11303.3|11302.7|11297.1|11296.5|712
1643029200000|2022-01-24 13:00:00|11297.9|11297.3|11296.9|11296.3|11301|11300.4|11296.5|11295.9|688
1643029500000|2022-01-24 13:05:00|11297|11296.4|11301.4|11300.8|11301.8|11301.1|11296.7|11296.1|648
1643029800000|2022-01-24 13:10:00|11301.1|11300.5|11303.9|11303.3|11304.5|11303.6|11301|11300.4|696
1643030100000|2022-01-24 13:15:00|11304.1|11303.5|11305.5|11304.9|11307|11306.1|11302.9|11302.3|650
1643030400000|2022-01-24 13:20:00|11305.6|11305|11304.7|11304.1|11306.3|11305.5|11301.6|11300.9|521
1643030700000|2022-01-24 13:25:00|11304.6|11304|11304.7|11303.8|11307.2|11306.6|11302.9|11302|571
1643031000000|2022-01-24 13:30:00|11304.8|11303.9|11305.5|11304.6|11307.4|11306.8|11302.5|11301.9|619
1643031300000|2022-01-24 13:35:00|11305.4|11304.5|11305.3|11304.7|11306.8|11305.9|11302.5|11301.9|747
1643031600000|2022-01-24 13:40:00|11305.4|11304.8|11298.4|11297.8|11306|11305.4|11298.4|11297.8|698
1643031900000|2022-01-24 13:45:00|11298.5|11297.6|11298.9|11298.3|11300.1|11299.4|11296.3|11295.7|793
1643032200000|2022-01-24 13:50:00|11298.8|11298.2|11298|11297.4|11300.9|11300.3|11295.5|11294.9|663
1643032500000|2022-01-24 13:55:00|11297.9|11297.3|11296.2|11295.3|11298.3|11297.7|11295.2|11294.6|696
1643032800000|2022-01-24 14:00:00|11296|11295.4|11296.6|11296|11297.5|11296.6|11293.8|11293.1|776
1643033100000|2022-01-24 14:05:00|11296.7|11296.1|11300.5|11299.9|11300.7|11300|11294.6|11293.9|650
1643033400000|2022-01-24 14:10:00|11300.4|11299.8|11297|11296.4|11304|11303.4|11296.9|11296.2|711
1643033700000|2022-01-24 14:15:00|11297.1|11296.2|11298.9|11298.3|11300.1|11299.3|11294|11293.3|839
1643034000000|2022-01-24 14:20:00|11298.8|11298.2|11295.4|11294.8|11299.7|11298.9|11294.1|11293.2|825
1643034300000|2022-01-24 14:25:00|11295.3|11294.7|11297.7|11297.1|11298.3|11297.7|11294.9|11294.1|601
1643034600000|2022-01-24 14:30:00|11297.5|11296.6|11296.3|11295.7|11300.3|11299.7|11295.9|11295|776
1643034900000|2022-01-24 14:35:00|11296|11295.4|11292.4|11291.8|11297|11296.4|11291.8|11291.2|836
1643035200000|2022-01-24 14:40:00|11292.2|11291.6|11294|11293.1|11294.5|11293.6|11290.7|11290.1|936
1643035500000|2022-01-24 14:45:00|11295|11293.7|11295.8|11295.2|11298|11297.4|11294.4|11293.5|1050
1643035800000|2022-01-24 14:50:00|11295.6|11295|11295.8|11295.2|11296.6|11296|11294.1|11293.5|777
1643036100000|2022-01-24 14:55:00|11295.6|11295|11299|11298.4|11301.2|11300.6|11295.6|11295|935
1643036400000|2022-01-24 15:00:00|11299.1|11298.2|11294.1|11293.5|11299.1|11298.5|11292.5|11291.9|1057
1643036700000|2022-01-24 15:05:00|11294.2|11293.6|11296.4|11295.5|11299.4|11298.8|11291.6|11290.8|1185
1643037000000|2022-01-24 15:10:00|11296.3|11295.8|11302.5|11301.9|11305.9|11305|11294.6|11294|1032
1643037300000|2022-01-24 15:15:00|11302.4|11301.8|11297.1|11296.5|11304.6|11304|11296.4|11295.7|969
1643037600000|2022-01-24 15:20:00|11297.2|11296.6|11309.9|11309.3|11310.1|11309.5|11296.8|11296.2|1087
1643037900000|2022-01-24 15:25:00|11310|11309.4|11309.1|11308.5|11310.9|11310.3|11306.8|11306.2|926
1643038200000|2022-01-24 15:30:00|11309.2|11308.6|11316.2|11315.6|11318.5|11317.9|11309|11308.4|1010
1643038500000|2022-01-24 15:35:00|11316.1|11315.5|11321.2|11320.6|11324.3|11323.7|11315.2|11314.6|964
1643038800000|2022-01-24 15:40:00|11321.3|11320.7|11321.8|11321.2|11325.2|11324.6|11320.7|11320.1|834
1643039100000|2022-01-24 15:45:00|11321.7|11321.1|11314.5|11313.9|11322.2|11321.6|11312.8|11312.1|1085
1643039400000|2022-01-24 15:50:00|11314.6|11314|11311.5|11310.9|11315.5|11314.9|11309.7|11309.1|913
1643039700000|2022-01-24 15:55:00|11311.3|11310.7|11309.2|11308.6|11311.5|11310.9|11305|11304.4|994
1643040000000|2022-01-24 16:00:00|11309.3|11308.7|11307.1|11306.5|11311.7|11311.1|11306.1|11305.5|846
1643040300000|2022-01-24 16:05:00|11307.2|11306.6|11314.6|11314|11315.4|11314.8|11304.8|11304|766
1643040600000|2022-01-24 16:10:00|11314.5|11313.9|11314.3|11313.7|11317.2|11316.6|11314|11313.4|609
1643040900000|2022-01-24 16:15:00|11314.1|11313.5|11312.2|11311.6|11314.6|11314|11310.8|11310.2|629
1643041200000|2022-01-24 16:20:00|11312.1|11311.5|11313.5|11312.9|11316.7|11316.1|11311.8|11311.2|603
1643041500000|2022-01-24 16:25:00|11313.6|11313|11311.4|11310.5|11315.3|11314.7|11310.7|11310.1|614
1643041800000|2022-01-24 16:30:00|11311.1|11310.2|11313.9|11313.3|11314.8|11314.1|11309.7|11309.1|727
1643042100000|2022-01-24 16:35:00|11314|11313.4|11312.9|11312.3|11315.4|11314.8|11311.8|11311.2|617
1643042400000|2022-01-24 16:40:00|11313.1|11312.5|11313.6|11312.7|11313.8|11313.1|11310.2|11309.6|619
1643042700000|2022-01-24 16:45:00|11313.5|11312.9|11311.8|11311.2|11315.1|11314.5|11311.4|11310.7|622
1643043000000|2022-01-24 16:50:00|11311.7|11311.1|11311.7|11311.1|11313.4|11312.6|11310.1|11309.5|551
1643043300000|2022-01-24 16:55:00|11311.8|11311.2|11310.9|11310.3|11313.8|11313.2|11310.7|11310.1|588
1643043600000|2022-01-24 17:00:00|11311|11310.4|11314.1|11313.2|11315.3|11314.4|11309.8|11309.1|686
1643043900000|2022-01-24 17:05:00|11314|11313.1|11315.4|11314.8|11317.3|11316.7|11313.9|11313.1|559
1643044200000|2022-01-24 17:10:00|11315.1|11314.5|11315.5|11314.6|11317.2|11316.6|11314.2|11313.6|550
1643044500000|2022-01-24 17:15:00|11315.4|11314.5|11317|11316.4|11318.3|11317.7|11312.6|11312|496
1643044800000|2022-01-24 17:20:00|11317.1|11316.5|11319|11318.4|11319.9|11319.1|11316.3|11315.6|634
1643045100000|2022-01-24 17:25:00|11319.1|11318.5|11321.4|11320.8|11321.5|11320.9|11317.9|11317.3|463
1643045400000|2022-01-24 17:30:00|11321.3|11320.7|11322.8|11322.2|11323.4|11322.7|11320.7|11320.1|415
1643045700000|2022-01-24 17:35:00|11322.9|11322.3|11322|11321.4|11322.9|11322.3|11320.8|11320.2|307
1643046000000|2022-01-24 17:40:00|11321.9|11321.3|11327|11326.4|11327.7|11326.9|11321.6|11321|561
1643046300000|2022-01-24 17:45:00|11327.1|11326.5|11327.4|11326.8|11328.3|11327.7|11326.4|11325.8|445
1643046600000|2022-01-24 17:50:00|11327.3|11326.7|11327.7|11326.8|11328|11327.3|11325.8|11325|500
1643046900000|2022-01-24 17:55:00|11327.6|11327.1|11328.3|11327.7|11329.6|11328.9|11327.3|11326.6|483
1643047200000|2022-01-24 18:00:00|11328.4|11327.8|11330.8|11329.9|11332|11331.4|11327.8|11327.2|508
1643047500000|2022-01-24 18:05:00|11330.7|11329.8|11332.1|11331.5|11334.3|11333.7|11330.3|11329.7|505
1643047800000|2022-01-24 18:10:00|11332|11331.4|11331.7|11331.1|11332.8|11332.2|11330.1|11329.4|475
1643048100000|2022-01-24 18:15:00|11331.6|11331|11333.7|11333.1|11333.9|11333.3|11330.8|11330|419
1643048400000|2022-01-24 18:20:00|11333.6|11333|11331.7|11331.1|11334.2|11333.6|11330.6|11330|571
1643048700000|2022-01-24 18:25:00|11331.9|11331.3|11331.8|11331.2|11333.4|11332.7|11331|11330.3|545
1643049000000|2022-01-24 18:30:00|11331.7|11331.1|11332.9|11332.3|11333.7|11333|11330.9|11330.3|525
1643049300000|2022-01-24 18:35:00|11332.8|11332.2|11334|11333.4|11334.3|11333.7|11331.9|11331.3|434
1643049600000|2022-01-24 18:40:00|11333.8|11333.2|11331|11330.4|11334.2|11333.6|11329.8|11329.2|496
1643049900000|2022-01-24 18:45:00|11331.1|11330.5|11328.8|11327.9|11332.3|11331.6|11327.9|11327.3|478
1643050200000|2022-01-24 18:50:00|11328.7|11328.1|11334.8|11333.9|11334.9|11334.1|11328.1|11327.5|513
1643050500000|2022-01-24 18:55:00|11334.7|11333.8|11328.6|11328|11335.5|11334.9|11328.2|11327.6|559
1643050800000|2022-01-24 19:00:00|11328.7|11328.1|11334.1|11333.5|11334.1|11333.5|11328.5|11327.9|637
1643051100000|2022-01-24 19:05:00|11334|11333.4|11331.8|11330.9|11334.4|11333.7|11329.7|11329|560
1643051400000|2022-01-24 19:10:00|11331.9|11331|11331.8|11330.9|11332.8|11331.9|11329|11328.2|524
1643051700000|2022-01-24 19:15:00|11332|11331.1|11327.7|11326.8|11332.3|11331.6|11326.6|11325.8|596
1643052000000|2022-01-24 19:20:00|11327.6|11326.7|11324.1|11323.5|11327.7|11326.9|11323.7|11323|470
1643052300000|2022-01-24 19:25:00|11324.3|11323.4|11323.6|11322.7|11325.3|11324.5|11323|11322.3|472
1643052600000|2022-01-24 19:30:00|11323.1|11322.5|11325.2|11324.3|11326.8|11326.2|11322.6|11321.8|534
1643052900000|2022-01-24 19:35:00|11325|11324.4|11325.6|11325|11325.7|11325.1|11323.3|11322.6|388
1643053200000|2022-01-24 19:40:00|11325.5|11324.9|11324.3|11323.7|11326.4|11325.8|11324|11323.3|336
1643053500000|2022-01-24 19:45:00|11324.2|11323.6|11320.2|11319.3|11324.7|11324.1|11318.6|11317.9|523
1643053800000|2022-01-24 19:50:00|11320|11319.4|11320.7|11319.8|11322.3|11321.7|11318|11317.3|557
1643054100000|2022-01-24 19:55:00|11320.6|11319.7|11320.1|11319.5|11321.9|11321.2|11318.5|11317.9|686
1643054400000|2022-01-24 20:00:00|11320.2|11319.6|11319.8|11318.9|11321.5|11320.9|11319|11318.1|620
1643054700000|2022-01-24 20:05:00|11319.7|11318.8|11320.6|11320|11321.7|11321.1|11319.2|11318.5|431
1643055000000|2022-01-24 20:10:00|11320.7|11320.1|11319.6|11319|11321.2|11320.6|11319.1|11318.4|415
1643055300000|2022-01-24 20:15:00|11319.7|11318.8|11319.2|11318.3|11320.9|11320.2|11318.7|11318.1|395
1643055600000|2022-01-24 20:20:00|11319.1|11318.2|11321|11320.4|11321.3|11320.7|11319.1|11318.2|372
1643055900000|2022-01-24 20:25:00|11321.1|11320.5|11321.1|11320.5|11321.6|11320.9|11319|11318.2|465
1643056200000|2022-01-24 20:30:00|11321|11320.4|11322.2|11321.3|11323.8|11322.9|11319.6|11319|600
1643056500000|2022-01-24 20:35:00|11322.1|11321.2|11324.4|11323.5|11324.6|11323.8|11320.8|11319.9|497
1643056800000|2022-01-24 20:40:00|11324.1|11323.3|11323.1|11322.2|11324.8|11323.9|11322|11321.3|463
1643057100000|2022-01-24 20:45:00|11323|11322.1|11321.8|11320.9|11323.2|11322.5|11321|11320.4|478
1643057400000|2022-01-24 20:50:00|11321.9|11321|11322.1|11321.5|11323.3|11322.5|11321.6|11320.9|520
1643057700000|2022-01-24 20:55:00|11322.2|11321.6|11321.2|11320.3|11323.6|11323|11321.1|11320.3|504
1643058000000|2022-01-24 21:00:00|11320.3|11319.4|11323|11322.4|11323.3|11322.4|11318.5|11317.8|428
1643058300000|2022-01-24 21:05:00|11323.1|11322.5|11324.3|11323.4|11324.4|11323.6|11322.2|11321.4|201
1643058600000|2022-01-24 21:10:00|11324.2|11323.3|11325.3|11324.4|11325.7|11324.8|11324|11323.2|207
1643058900000|2022-01-24 21:15:00|11325.4|11324.5|11327.6|11326.7|11327.8|11326.9|11325.3|11324.4|180
1643059200000|2022-01-24 21:20:00|11327.7|11326.8|11328.3|11327.4|11329.2|11328.4|11327.6|11326.7|168
1643059500000|2022-01-24 21:25:00|11328.4|11327.5|11325.7|11324.8|11328.8|11328.1|11325.7|11324.8|123
1643059800000|2022-01-24 21:30:00|11325.8|11324.9|11326.2|11325.3|11326.4|11325.6|11324.3|11323.5|179
1643060100000|2022-01-24 21:35:00|11326.3|11325.4|11326.5|11325.6|11327.4|11326.5|11326.2|11325.3|133
1643060400000|2022-01-24 21:40:00|11326.4|11325.5|11324.4|11323.5|11326.4|11325.5|11324.1|11323.3|188
1643060700000|2022-01-24 21:45:00|11324.3|11323.4|11324.4|11323.5|11324.6|11323.7|11323.7|11322.7|157
1643061000000|2022-01-24 21:50:00|11324.3|11323.4|11326.4|11325|11326.8|11325.6|11323.5|11322.6|212
1643061300000|2022-01-24 21:55:00|11326|11325.1|11329.3|11322.3|11330.1|11325.1|11324.6|11322.3|247
1643061600000|2022-01-24 22:00:00|11329|11322|11330|11323|11330.5|11323.5|11328.6|11321.6|116
1643061900000|2022-01-24 22:05:00|11330.8|11323.8|11329.4|11322.4|11331.2|11324.2|11326.6|11319.6|63
1643062200000|2022-01-24 22:10:00|11328.2|11321.2|11329.3|11322.3|11331|11324|11327.3|11320.3|131
1643062500000|2022-01-24 22:15:00|11329.2|11322.2|11327.3|11320.3|11331.2|11324.2|11326.1|11319.1|131
1643062800000|2022-01-24 22:20:00|11327.9|11320.9|11328.9|11321.9|11331|11324|11327|11320|134
1643063100000|2022-01-24 22:25:00|11329|11322|11329.3|11322.3|11331.9|11324.9|11327.2|11320.2|131
1643063400000|2022-01-24 22:30:00|11329.2|11322.2|11329.3|11322.3|11331.6|11324.6|11326.9|11319.9|349
1643063700000|2022-01-24 22:35:00|11329.4|11322.4|11330.3|11323.3|11330.5|11323.5|11328.7|11321.7|204
1643064000000|2022-01-24 22:40:00|11328.2|11323.4|11329.5|11322.8|11330.8|11323.8|11328.2|11321.6|433
1643064300000|2022-01-24 22:45:00|11329.2|11322.7|11329|11322|11330|11323.1|11327.8|11321.4|355
1643064600000|2022-01-24 22:50:00|11329.1|11322.1|11328.1|11322.5|11329.3|11323.1|11327.3|11320.9|274
1643064900000|2022-01-24 22:55:00|11328|11322.6|11329.5|11322.5|11329.9|11323.7|11326.2|11321.6|454
1643065200000|2022-01-24 23:00:00|11329.8|11322.8|11330.1|11326.9|11330.8|11327.6|11328|11321.1|912
1643065500000|2022-01-24 23:05:00|11330|11326.8|11327.4|11325.2|11330.4|11327|11325.9|11320.3|702
1643065800000|2022-01-24 23:10:00|11327.3|11325.1|11326.1|11324.2|11327.5|11325.6|11324.9|11321.7|777
1643066100000|2022-01-24 23:15:00|11326.3|11323.8|11325|11324.1|11326.5|11324.3|11324.1|11323.2|312
1643066400000|2022-01-24 23:20:00|11325.1|11324|11323.9|11323|11325.4|11324.5|11323.8|11322.9|134
1643066700000|2022-01-24 23:25:00|11324|11323.1|11325|11324.1|11325.5|11324.6|11323.5|11322.6|149
1643067000000|2022-01-24 23:30:00|11324.5|11323.6|11323.2|11322.3|11324.7|11323.8|11322.9|11322|151
1643067300000|2022-01-24 23:35:00|11323.3|11322.4|11322.9|11322|11323.4|11322.5|11322.8|11321.9|73
1643067600000|2022-01-24 23:40:00|11322.8|11321.9|11322.7|11321.8|11323|11322.1|11322.1|11321.2|123
1643067900000|2022-01-24 23:45:00|11322.8|11321.9|11323.2|11322.3|11323.6|11322.7|11322.8|11321.9|67
1643068200000|2022-01-24 23:50:00|11323.3|11322.4|11324.1|11323.5|11324.3|11323.6|11323.2|11322.3|78
1643068500000|2022-01-24 23:55:00|11324.3|11323.4|11324.2|11323.3|11324.5|11323.8|11323.8|11323.1|94
1643068800000|2022-01-25 00:00:00|11324.1|11323.2|11321.3|11320.4|11324.4|11323.8|11321.1|11320.3|377
1643069100000|2022-01-25 00:05:00|11321.2|11320.3|11319.6|11319|11321.7|11320.9|11319.6|11318.9|302
1643069400000|2022-01-25 00:10:00|11319.8|11318.9|11318.2|11317.3|11320.1|11319.4|11317.7|11316.9|237
1643069700000|2022-01-25 00:15:00|11318.1|11317.2|11321.7|11320.8|11321.7|11321|11318.1|11317.2|239
1643070000000|2022-01-25 00:20:00|11321.9|11321|11321.8|11320.9|11322.3|11321.6|11319.6|11318.8|226
1643070300000|2022-01-25 00:25:00|11321.6|11320.7|11320|11319.1|11321.7|11320.9|11319.1|11318.4|190
1643070600000|2022-01-25 00:30:00|11320.5|11319.9|11320.9|11320.3|11321.7|11320.9|11318.7|11317.9|458
1643070900000|2022-01-25 00:35:00|11320.7|11320.1|11321.7|11321.1|11322|11321.3|11320.3|11319.7|210
1643071200000|2022-01-25 00:40:00|11321.6|11321|11323.3|11322.7|11323.4|11322.7|11320.9|11320.3|236
1643071500000|2022-01-25 00:45:00|11323.2|11322.6|11321.5|11320.6|11323.4|11322.8|11320.9|11320.3|335
1643071800000|2022-01-25 00:50:00|11321.4|11320.5|11320.8|11319.9|11322.1|11321.5|11319.4|11318.5|368
1643072100000|2022-01-25 00:55:00|11321.2|11320.3|11320.3|11319.7|11322.5|11321.7|11318.9|11318.3|348
1643072400000|2022-01-25 01:00:00|11320.2|11319.6|11319.6|11319|11320.3|11319.7|11318.6|11318|313
1643072700000|2022-01-25 01:05:00|11319.7|11319.1|11322.1|11321.5|11323|11322.3|11319.3|11318.7|313
1643073000000|2022-01-25 01:10:00|11322|11321.4|11323.9|11323|11324|11323.3|11321.4|11320.8|315
1643073300000|2022-01-25 01:15:00|11323.7|11322.8|11320.9|11320.3|11323.8|11322.9|11320.5|11319.9|317
1643073600000|2022-01-25 01:20:00|11320.8|11320.2|11321.2|11320.6|11322|11321.4|11320.5|11319.9|292
1643073900000|2022-01-25 01:25:00|11321.3|11320.7|11322.8|11322.2|11323.2|11322.6|11320.4|11319.8|233
1643074200000|2022-01-25 01:30:00|11322.7|11322.1|11323.1|11322.5|11323.9|11323.2|11321.7|11321.1|315
1643074500000|2022-01-25 01:35:00|11323|11322.4|11319.5|11318.9|11323.8|11323.1|11319.2|11318.4|368
1643074800000|2022-01-25 01:40:00|11319.6|11319|11319.4|11318.8|11320.7|11320.1|11319.2|11318.6|354
1643075100000|2022-01-25 01:45:00|11319.5|11318.9|11318.7|11318.1|11319.8|11319.2|11317.9|11317.3|339
1643075400000|2022-01-25 01:50:00|11318.6|11318|11317.2|11316.6|11318.8|11318.1|11317.1|11316.4|312
1643075700000|2022-01-25 01:55:00|11317.1|11316.5|11317|11316.4|11318|11317.3|11316.7|11316.1|289
1643076000000|2022-01-25 02:00:00|11316.9|11316.3|11317.7|11317.1|11317.9|11317.3|11316|11315.4|229
1643076300000|2022-01-25 02:05:00|11317.8|11317.2|11318.3|11317.7|11319|11318.3|11317.3|11316.7|219
1643076600000|2022-01-25 02:10:00|11318.4|11317.8|11317.7|11317.1|11318.7|11318.1|11317.1|11316.5|212
1643076900000|2022-01-25 02:15:00|11317.8|11317.2|11318.2|11317.6|11318.9|11318.3|11317.1|11316.4|237
1643077200000|2022-01-25 02:20:00|11317.9|11317.3|11316.7|11316.1|11317.9|11317.3|11316.6|11315.9|179
1643077500000|2022-01-25 02:25:00|11316.8|11316.2|11314.3|11313.7|11317|11316.2|11314.1|11313.5|215
1643077800000|2022-01-25 02:30:00|11314.4|11313.8|11314.2|11313.6|11314.4|11313.8|11313.2|11312.5|230
1643078100000|2022-01-25 02:35:00|11314.3|11313.7|11312.2|11311.6|11314.3|11313.7|11312.1|11311.5|228
1643078400000|2022-01-25 02:40:00|11312.1|11311.5|11310.7|11310.1|11312.3|11311.7|11310.5|11309.7|215
1643078700000|2022-01-25 02:45:00|11310.9|11310|11310.3|11309.7|11311.5|11310.8|11310|11309.4|213
1643079000000|2022-01-25 02:50:00|11310.2|11309.6|11312.8|11312.2|11313.1|11312.4|11310|11309.4|216
1643079300000|2022-01-25 02:55:00|11312.9|11312.3|11313.1|11312.5|11316.1|11315.3|11312.6|11312|629
1643079600000|2022-01-25 03:00:00|11313|11312.4|11311.7|11311.1|11313.7|11313.1|11311.6|11311|307
1643079900000|2022-01-25 03:05:00|11311.8|11311.2|11310.4|11309.8|11311.9|11311.3|11310|11309.4|195
1643080200000|2022-01-25 03:10:00|11310.3|11309.7|11309.8|11309.2|11311.9|11311.3|11309.6|11309|273
1643080500000|2022-01-25 03:15:00|11309.9|11309.3|11311.2|11310.6|11311.6|11310.9|11309.3|11308.6|299
1643080800000|2022-01-25 03:20:00|11311.3|11310.4|11312|11311.4|11312.1|11311.5|11310.4|11309.6|170
1643081100000|2022-01-25 03:25:00|11311.9|11311.3|11312.7|11312.1|11313.7|11313.1|11311.9|11311.3|204
1643081400000|2022-01-25 03:30:00|11312.8|11312.2|11312.1|11311.2|11312.8|11312.2|11311.9|11311.2|162
1643081700000|2022-01-25 03:35:00|11312.2|11311.3|11313.4|11312.8|11313.9|11313.2|11310.6|11310|238
1643082000000|2022-01-25 03:40:00|11313.5|11312.9|11312.8|11312.2|11313.6|11313|11312.3|11311.7|234
1643082300000|2022-01-25 03:45:00|11312.9|11312.3|11313.5|11312.9|11313.5|11312.9|11311.8|11311.2|197
1643082600000|2022-01-25 03:50:00|11313.4|11312.8|11313.7|11313.1|11314.1|11313.4|11312.7|11311.9|155
1643082900000|2022-01-25 03:55:00|11313.8|11313.2|11312.8|11312.2|11314.4|11313.7|11312.8|11312.2|218
1643083200000|2022-01-25 04:00:00|11312.9|11312.3|11314.8|11314.2|11315.5|11314.8|11312.9|11312.3|290
1643083500000|2022-01-25 04:05:00|11314.7|11314.1|11314.6|11314|11315.4|11314.8|11314.1|11313.5|209
1643083800000|2022-01-25 04:10:00|11314.7|11314.1|11313.6|11313|11314.8|11314.2|11313|11312.4|132
1643084100000|2022-01-25 04:15:00|11313.5|11312.9|11314.3|11313.7|11315|11314.4|11313.3|11312.7|162
1643084400000|2022-01-25 04:20:00|11314.4|11313.8|11314.3|11313.7|11314.5|11313.9|11313.7|11313.1|112
1643084700000|2022-01-25 04:25:00|11314.4|11313.8|11316.8|11316.2|11317|11316.3|11314.3|11313.7|170
1643085000000|2022-01-25 04:30:00|11316.7|11316.1|11314.4|11313.8|11316.7|11316.1|11313.8|11313.2|167
1643085300000|2022-01-25 04:35:00|11314.5|11313.9|11314.5|11313.9|11314.7|11314.1|11313.3|11312.7|238
1643085600000|2022-01-25 04:40:00|11314.6|11313.7|11311.2|11310.6|11314.6|11314|11310.8|11310.2|234
1643085900000|2022-01-25 04:45:00|11311.1|11310.5|11310.7|11310.1|11311.1|11310.5|11310.2|11309.5|161
1643086200000|2022-01-25 04:50:00|11310.8|11310.2|11311|11310.4|11311.3|11310.7|11310.4|11309.8|152
1643086500000|2022-01-25 04:55:00|11311.1|11310.5|11312.2|11311.6|11312.3|11311.7|11311.1|11310.5|153
1643086800000|2022-01-25 05:00:00|11312.3|11311.7|11313.4|11312.8|11313.7|11313.1|11312.3|11311.7|187
1643087100000|2022-01-25 05:05:00|11313.5|11312.9|11313.4|11312.8|11314.1|11313.5|11312.9|11312.3|159
1643087400000|2022-01-25 05:10:00|11313.5|11312.9|11314.2|11313.6|11314.5|11313.9|11313.4|11312.8|95
1643087700000|2022-01-25 05:15:00|11314|11313.4|11313.6|11313|11314.1|11313.5|11313.2|11312.5|145
1643088000000|2022-01-25 05:20:00|11313.5|11312.9|11313|11312.4|11313.6|11313|11312.5|11311.9|221
1643088300000|2022-01-25 05:25:00|11313.2|11312.6|11312.8|11312.2|11313.9|11313.3|11312.6|11311.8|164
1643088600000|2022-01-25 05:30:00|11312.7|11312.1|11311|11310.4|11312.9|11312.3|11311|11310.4|187
1643088900000|2022-01-25 05:35:00|11311.1|11310.5|11310.3|11309.7|11311.4|11310.8|11310.2|11309.6|219
1643089200000|2022-01-25 05:40:00|11310.4|11309.8|11309.2|11308.6|11311.3|11310.4|11308.9|11308|309
1643089500000|2022-01-25 05:45:00|11309.3|11308.7|11310.2|11309.6|11310.3|11309.7|11309.1|11308.5|199
1643089800000|2022-01-25 05:50:00|11310.3|11309.7|11309.2|11308.6|11310.3|11309.7|11308.4|11307.8|186
1643090100000|2022-01-25 05:55:00|11309.3|11308.4|11310.4|11309.5|11311|11310.4|11308.8|11308.2|270
1643090400000|2022-01-25 06:00:00|11310|11309.4|11309.1|11308.5|11310.7|11309.8|11307.9|11307.2|356
1643090700000|2022-01-25 06:05:00|11309.2|11308.6|11306.6|11306|11309.2|11308.6|11306.1|11305.5|237
1643091000000|2022-01-25 06:10:00|11306.5|11305.9|11307.1|11306.5|11308.5|11307.9|11306.1|11305.4|229
1643091300000|2022-01-25 06:15:00|11307.2|11306.6|11307|11306.4|11307.4|11306.7|11306.2|11305.6|201
1643091600000|2022-01-25 06:20:00|11307.1|11306.5|11307.5|11306.9|11308.2|11307.5|11306.7|11306.1|242
1643091900000|2022-01-25 06:25:00|11307.6|11307|11307|11306.4|11309.5|11308.9|11306.8|11306.1|300
1643092200000|2022-01-25 06:30:00|11306.9|11306.3|11307.8|11306.9|11308.6|11308|11306.5|11305.9|271
1643092500000|2022-01-25 06:35:00|11307.7|11307.2|11311|11310.1|11311.2|11310.5|11307.6|11307|406
1643092800000|2022-01-25 06:40:00|11310.6|11310|11308.8|11308.2|11310.6|11310|11307.9|11307.2|324
1643093100000|2022-01-25 06:45:00|11308.9|11308.3|11310.9|11310.3|11311.2|11310.6|11307.8|11307.2|359
1643093400000|2022-01-25 06:50:00|11311|11310.4|11310.1|11309.2|11311.7|11311.1|11309.4|11308.8|269
1643093700000|2022-01-25 06:55:00|11310.2|11309.3|11306.3|11305.4|11310.3|11309.6|11305.4|11304.7|351
1643094000000|2022-01-25 07:00:00|11306.5|11305.6|11305.9|11305|11307|11306.2|11304.5|11303.9|487
1643094300000|2022-01-25 07:05:00|11306|11305.1|11307.9|11307.3|11308.8|11308.2|11303.1|11302.5|502
1643094600000|2022-01-25 07:10:00|11307.8|11307.2|11310.3|11309.7|11310.4|11309.8|11307|11306.4|493
1643094900000|2022-01-25 07:15:00|11310.2|11309.6|11313|11312.4|11313.1|11312.5|11309.9|11309.2|498
1643095200000|2022-01-25 07:20:00|11312.9|11312.3|11315.2|11314.6|11315.4|11314.7|11311.7|11311|507
1643095500000|2022-01-25 07:25:00|11315.1|11314.5|11314.4|11313.5|11316.3|11315.5|11313.7|11313.1|528
1643095800000|2022-01-25 07:30:00|11314.3|11313.4|11313.7|11313.1|11315.3|11314.6|11313.3|11312.7|473
1643096100000|2022-01-25 07:35:00|11314|11313.4|11310.3|11309.7|11314.3|11313.7|11309.3|11308.6|372
1643096400000|2022-01-25 07:40:00|11310.1|11309.5|11308.4|11307.8|11310.2|11309.5|11306.5|11305.9|410
1643096700000|2022-01-25 07:45:00|11308.2|11307.6|11306.9|11306.3|11309.7|11309.1|11306.7|11306.1|384
1643097000000|2022-01-25 07:50:00|11306.8|11306.2|11307.5|11306.9|11308|11307.2|11304.7|11304|422
1643097300000|2022-01-25 07:55:00|11307.4|11306.8|11302.4|11301.8|11307.5|11306.9|11301.9|11301.1|631
1643097600000|2022-01-25 08:00:00|11302.5|11301.9|11306|11305.4|11306.9|11306.3|11302.1|11301.5|550
1643097900000|2022-01-25 08:05:00|11305.9|11305.3|11309.1|11308.5|11309.3|11308.5|11305.4|11304.8|606
1643098200000|2022-01-25 08:10:00|11309|11308.4|11309.1|11308.2|11310.2|11309.6|11307.9|11307.2|576
1643098500000|2022-01-25 08:15:00|11309|11308.1|11309.8|11309.2|11311.1|11310.5|11306.7|11306.1|541
1643098800000|2022-01-25 08:20:00|11309.5|11308.9|11310|11309.4|11316|11315.4|11309.1|11308.5|637
1643099100000|2022-01-25 08:25:00|11309.9|11309.3|11309.6|11308.7|11312.1|11311.5|11308.4|11307.8|549
1643099400000|2022-01-25 08:30:00|11309.7|11308.8|11301.1|11300.5|11310|11309.4|11301|11300.1|550
1643099700000|2022-01-25 08:35:00|11301.3|11300.4|11298.1|11297.2|11301.3|11300.4|11292.2|11291.5|967
1643100000000|2022-01-25 08:40:00|11298.2|11297.3|11305.3|11304.7|11305.8|11305.2|11297.2|11296.5|805
1643100300000|2022-01-25 08:45:00|11305.2|11304.6|11304.6|11303.7|11307.5|11306.9|11302.6|11302|669
1643100600000|2022-01-25 08:50:00|11304.7|11303.8|11302.3|11301.7|11307|11306.4|11301.5|11300.9|655
1643100900000|2022-01-25 08:55:00|11302.2|11301.6|11298.2|11297.3|11303.7|11303.1|11297.9|11297.1|611
1643101200000|2022-01-25 09:00:00|11298.3|11297.4|11297.5|11296.9|11298.7|11297.8|11295.7|11295.1|674
1643101500000|2022-01-25 09:05:00|11297.7|11297.1|11298.3|11297.7|11299.1|11298.5|11295.3|11294.7|590
1643101800000|2022-01-25 09:10:00|11298.4|11297.8|11295.4|11294.8|11300.6|11300|11295.1|11294.5|670
1643102100000|2022-01-25 09:15:00|11295.5|11294.9|11296.6|11296|11297.3|11296.7|11295.2|11294.6|506
1643102400000|2022-01-25 09:20:00|11296.5|11295.9|11296|11295.4|11298.7|11298.1|11295.4|11294.8|504
1643102700000|2022-01-25 09:25:00|11295.9|11295.3|11296.3|11295.7|11297.8|11297.2|11295.4|11294.8|494
1643103000000|2022-01-25 09:30:00|11296.2|11295.6|11297.5|11296.9|11297.7|11297.1|11295.2|11294.6|425
1643103300000|2022-01-25 09:35:00|11297.6|11297|11295.5|11294.9|11298.1|11297.5|11295.1|11294.5|422
1643103600000|2022-01-25 09:40:00|11295.6|11295|11286.1|11285.5|11295.6|11295|11286.1|11285.5|873
1643103900000|2022-01-25 09:45:00|11286|11285.4|11288.5|11287.9|11290.3|11289.7|11286|11285.4|567
1643104200000|2022-01-25 09:50:00|11288.4|11287.8|11286.9|11286.3|11288.9|11288.3|11285.5|11284.9|554
1643104500000|2022-01-25 09:55:00|11287|11286.4|11288|11287.4|11288.3|11287.7|11284.7|11284.1|564
1643104800000|2022-01-25 10:00:00|11287.9|11287.3|11288.5|11287.9|11289|11288.4|11285.8|11285.1|615
1643105100000|2022-01-25 10:05:00|11288.4|11287.8|11289.9|11289.3|11290.4|11289.8|11287.9|11287.3|522
1643105400000|2022-01-25 10:10:00|11289.8|11289.2|11288.5|11287.9|11289.9|11289.3|11287.9|11287.3|380
1643105700000|2022-01-25 10:15:00|11288.6|11288|11290.3|11289.7|11291.1|11290.5|11287.9|11287.3|471
1643106000000|2022-01-25 10:20:00|11290.1|11289.5|11287|11286.4|11291.3|11290.7|11286.8|11286.2|407
1643106300000|2022-01-25 10:25:00|11286.9|11286.3|11284|11283.4|11288|11287.4|11284|11283.4|364
1643106600000|2022-01-25 10:30:00|11283.8|11283.2|11282.8|11282.2|11284.1|11283.5|11280.7|11280.1|474
1643106900000|2022-01-25 10:35:00|11283.2|11282.6|11283.5|11282.9|11283.7|11283|11280.9|11280.3|401
1643107200000|2022-01-25 10:40:00|11283.7|11283.1|11284.1|11283.5|11284.2|11283.6|11281.8|11281.2|354
1643107500000|2022-01-25 10:45:00|11284.2|11283.6|11282.4|11281.8|11284.5|11283.9|11280.6|11280|409
1643107800000|2022-01-25 10:50:00|11282.5|11281.9|11285.3|11284.7|11286.1|11285.5|11282.4|11281.7|441
1643108100000|2022-01-25 10:55:00|11285.5|11284.9|11280.6|11280|11286.3|11285.7|11280.4|11279.8|509
1643108400000|2022-01-25 11:00:00|11280.5|11279.9|11281.6|11281|11283.4|11282.8|11280.3|11279.7|484
1643108700000|2022-01-25 11:05:00|11281.7|11281.1|11283|11282.4|11283.4|11282.8|11280.6|11280|378
1643109000000|2022-01-25 11:10:00|11282.9|11282.3|11282.9|11282.3|11283.7|11283.1|11281.8|11281.2|416
1643109300000|2022-01-25 11:15:00|11282.8|11282.2|11282.5|11281.9|11283.2|11282.6|11281.4|11280.8|352
1643109600000|2022-01-25 11:20:00|11282.4|11281.8|11280.5|11279.9|11282.4|11281.8|11280|11279.4|455
1643109900000|2022-01-25 11:25:00|11280.4|11279.8|11277.9|11277.3|11281.2|11280.6|11277.4|11276.8|499
1643110200000|2022-01-25 11:30:00|11277.7|11277.1|11277|11276.4|11279.3|11278.7|11276.5|11275.9|463
1643110500000|2022-01-25 11:35:00|11276.9|11276.3|11275.8|11275.2|11277.7|11277.1|11274.7|11274.1|497
1643110800000|2022-01-25 11:40:00|11275.7|11275.1|11276.6|11276|11277.1|11276.4|11274.7|11274.1|540
1643111100000|2022-01-25 11:45:00|11276.5|11275.9|11273.3|11272.7|11276.5|11275.9|11272.3|11271.7|461
1643111400000|2022-01-25 11:50:00|11273.2|11272.6|11271.3|11270.7|11273.7|11273.1|11269.1|11268.2|473
1643111700000|2022-01-25 11:55:00|11271.5|11270.9|11272.1|11271.5|11272.9|11272.3|11269.1|11268.5|670
1643112000000|2022-01-25 12:00:00|11272.2|11271.6|11270.9|11270.3|11272.4|11271.8|11267.9|11267.3|642
1643112300000|2022-01-25 12:05:00|11271.1|11270.5|11272.3|11271.7|11274.1|11273.5|11270.8|11270.2|471
1643112600000|2022-01-25 12:10:00|11272.1|11271.5|11272|11271.4|11272.8|11272.2|11270.6|11270|425
1643112900000|2022-01-25 12:15:00|11271.7|11271.1|11271.6|11271|11273.3|11272.7|11271.4|11270.8|426
1643113200000|2022-01-25 12:20:00|11271.5|11270.9|11270.6|11270|11272.6|11272|11270.4|11269.8|512
1643113500000|2022-01-25 12:25:00|11270.5|11269.9|11272.4|11271.8|11274.9|11274.3|11270.5|11269.9|413
1643113800000|2022-01-25 12:30:00|11272.3|11271.7|11276.2|11275.6|11276.2|11275.6|11272.3|11271.7|508
1643114100000|2022-01-25 12:35:00|11276.1|11275.5|11277.9|11277.3|11278.9|11278.2|11275|11274.4|528
1643114400000|2022-01-25 12:40:00|11278|11277.4|11274.8|11274.2|11278.6|11278|11273.9|11273.3|524
1643114700000|2022-01-25 12:45:00|11274.9|11274.3|11275.2|11274.6|11275.4|11274.8|11272.8|11272.2|431
1643115000000|2022-01-25 12:50:00|11275|11274.4|11272.9|11272.3|11275.8|11275|11272.7|11272|366
1643115300000|2022-01-25 12:55:00|11273.1|11272.2|11268.1|11267.5|11273.1|11272.5|11266.8|11266.2|614
1643115600000|2022-01-25 13:00:00|11268.2|11267.6|11271.7|11271.1|11272.5|11271.9|11267.7|11267.1|637
1643115900000|2022-01-25 13:05:00|11271.6|11271|11272.4|11271.8|11273.1|11272.5|11270.8|11270.2|614
1643116200000|2022-01-25 13:10:00|11272.5|11271.9|11268.1|11267.5|11272.6|11271.9|11267.6|11266.9|621
1643116500000|2022-01-25 13:15:00|11268.2|11267.6|11270.5|11269.9|11272.7|11272.1|11268.2|11267.6|629
1643116800000|2022-01-25 13:20:00|11270.4|11269.8|11274.6|11274|11275.4|11274.8|11270.4|11269.8|684
1643117100000|2022-01-25 13:25:00|11274.7|11274.1|11277.7|11277.1|11277.8|11277.2|11274.2|11273.6|625
1643117400000|2022-01-25 13:30:00|11277.4|11276.8|11277.1|11276.5|11279.9|11279.3|11275.7|11275.1|700
1643117700000|2022-01-25 13:35:00|11277.2|11276.6|11280.4|11279.8|11280.6|11280|11276.6|11275.8|696
1643118000000|2022-01-25 13:40:00|11280.5|11279.9|11276.6|11276|11280.6|11280|11276.5|11275.9|575
1643118300000|2022-01-25 13:45:00|11276.7|11276.1|11272.5|11271.9|11277.1|11276.5|11271.8|11271.2|564
1643118600000|2022-01-25 13:50:00|11272.7|11272.1|11272.9|11272.3|11273.3|11272.7|11270.6|11270|538
1643118900000|2022-01-25 13:55:00|11272.7|11272.1|11276.1|11275.2|11278.3|11277.4|11272.6|11272|636
1643119200000|2022-01-25 14:00:00|11276.2|11275.3|11272.3|11271.7|11276.2|11275.5|11271.8|11271.2|692
1643119500000|2022-01-25 14:05:00|11272.2|11271.6|11271|11270.4|11275|11274.4|11270.3|11269.7|707
1643119800000|2022-01-25 14:10:00|11271.1|11270.5|11275.7|11275.1|11276.2|11275.5|11270.6|11270|609
1643120100000|2022-01-25 14:15:00|11275.8|11275.2|11271.8|11271.2|11275.8|11275.2|11271.1|11270.5|581
1643120400000|2022-01-25 14:20:00|11271.7|11271.1|11270.1|11269.5|11272|11271.4|11270|11269.4|493
1643120700000|2022-01-25 14:25:00|11270.2|11269.6|11269.5|11268.9|11270.9|11270.3|11268.2|11267.6|513
1643121000000|2022-01-25 14:30:00|11269.6|11269|11269.4|11268.8|11270.7|11270.1|11263.6|11262.9|688
1643121300000|2022-01-25 14:35:00|11269.3|11268.7|11273.1|11272.5|11274.5|11273.9|11268.7|11268.1|710
1643121600000|2022-01-25 14:40:00|11273.2|11272.6|11274.8|11274.2|11277.1|11276.3|11270.7|11270.1|801
1643121900000|2022-01-25 14:45:00|11274.7|11274.1|11278.6|11278|11281.1|11280.5|11274.7|11274.1|996
1643122200000|2022-01-25 14:50:00|11278.5|11277.9|11276.7|11276.1|11280.5|11279.9|11275.2|11274.6|781
1643122500000|2022-01-25 14:55:00|11276.6|11276|11275.3|11273.6|11277.8|11277|11273.5|11272.9|843
1643122800000|2022-01-25 15:00:00|11274.6|11273.7|11271.3|11270.7|11276.3|11275.5|11269.6|11269|949
1643123100000|2022-01-25 15:05:00|11271.4|11270.8|11271|11270.4|11274.5|11273.9|11270.4|11269.8|801
1643123400000|2022-01-25 15:10:00|11271.1|11270.5|11275.2|11274.6|11275.2|11274.6|11270.4|11269.8|880
1643123700000|2022-01-25 15:15:00|11275.1|11274.5|11272.6|11272|11277.6|11277|11272.5|11271.8|966
1643124000000|2022-01-25 15:20:00|11272.5|11271.9|11273.1|11272.2|11275.4|11274.8|11271.9|11271.3|777
1643124300000|2022-01-25 15:25:00|11273.2|11272.3|11279|11278.4|11279.3|11278.7|11273|11272.3|840
1643124600000|2022-01-25 15:30:00|11278.7|11278.1|11278.5|11277.9|11281.7|11281|11276.8|11276.2|820
1643124900000|2022-01-25 15:35:00|11278.6|11278|11275.6|11275|11279.4|11278.7|11274.1|11273.2|841
1643125200000|2022-01-25 15:40:00|11275.7|11275.1|11274.6|11274|11278.3|11277.5|11272.3|11271.6|883
1643125500000|2022-01-25 15:45:00|11274.7|11274.1|11275.1|11274.5|11277.9|11277.1|11272.4|11271.8|937
1643125800000|2022-01-25 15:50:00|11275.3|11274.4|11278.4|11277.8|11279.6|11278.9|11274.5|11273.9|816
1643126100000|2022-01-25 15:55:00|11278.6|11278|11274.4|11273.8|11279.5|11278.8|11272.7|11272.1|973
1643126400000|2022-01-25 16:00:00|11274.5|11273.9|11274.1|11273.5|11277|11276.4|11273.4|11272.8|748
1643126700000|2022-01-25 16:05:00|11274|11273.4|11275.8|11275.2|11276.3|11275.5|11271.9|11271.1|706
1643127000000|2022-01-25 16:10:00|11275.5|11274.9|11275.5|11274.9|11276.6|11276|11273.8|11273|525
1643127300000|2022-01-25 16:15:00|11275.6|11275|11278.5|11277.9|11278.7|11278.1|11275.2|11274.6|502
1643127600000|2022-01-25 16:20:00|11278.6|11278|11280.3|11279.7|11280.7|11280|11277.5|11276.9|504
1643127900000|2022-01-25 16:25:00|11280.4|11279.8|11281.2|11280.6|11282|11281.4|11278.6|11278|574
1643128200000|2022-01-25 16:30:00|11281.4|11280.8|11282.2|11281.6|11282.4|11281.6|11278.7|11277.8|612
1643128500000|2022-01-25 16:35:00|11282.1|11281.5|11283.4|11282.8|11284.5|11283.6|11282|11281.3|619
1643128800000|2022-01-25 16:40:00|11283.5|11282.9|11286.1|11285.5|11286.8|11286.1|11283.4|11282.8|515
1643129100000|2022-01-25 16:45:00|11286|11285.4|11285.2|11284.6|11287.1|11286.5|11284.5|11283.9|499
1643129400000|2022-01-25 16:50:00|11285|11284.4|11283.9|11283.3|11287.3|11286.7|11283|11282.4|515
1643129700000|2022-01-25 16:55:00|11284|11283.4|11284.8|11284.2|11285.8|11285.1|11284|11283.4|391
1643130000000|2022-01-25 17:00:00|11284.7|11284.1|11286.4|11285.8|11286.5|11285.9|11282.4|11281.7|432
1643130300000|2022-01-25 17:05:00|11286.5|11285.9|11286.1|11285.5|11288|11287.2|11285.1|11284.5|444
1643130600000|2022-01-25 17:10:00|11286|11285.4|11285.6|11285|11286.5|11285.9|11284.1|11283.4|420
1643130900000|2022-01-25 17:15:00|11285.7|11285.1|11284.8|11284.2|11289.5|11288.9|11284.7|11284.1|482
1643131200000|2022-01-25 17:20:00|11284.9|11284.3|11284.3|11283.7|11286.8|11286.1|11284|11283.3|433
1643131500000|2022-01-25 17:25:00|11284.2|11283.6|11286.3|11285.7|11286.9|11286.3|11284.2|11283.6|372
1643131800000|2022-01-25 17:30:00|11286.1|11285.5|11284.5|11283.9|11286.6|11286|11284.4|11283.7|325
1643132100000|2022-01-25 17:35:00|11284.4|11283.8|11285.1|11284.5|11286.6|11286|11284.4|11283.8|278
1643132400000|2022-01-25 17:40:00|11285|11284.4|11286|11285.4|11286.2|11285.6|11284.8|11284.2|238
1643132700000|2022-01-25 17:45:00|11285.9|11285.3|11284.1|11283.5|11286|11285.4|11283.6|11283|302
1643133000000|2022-01-25 17:50:00|11284|11283.4|11285.6|11285|11286.1|11285.5|11282.5|11281.9|320
1643133300000|2022-01-25 17:55:00|11285.7|11285.1|11288.1|11287.5|11288.8|11288.2|11285.5|11284.9|409
1643133600000|2022-01-25 18:00:00|11288.2|11287.6|11287|11286.4|11289.2|11288.5|11286.9|11286.3|523
1643133900000|2022-01-25 18:05:00|11287.1|11286.5|11291.5|11290.6|11292.4|11291.6|11286.6|11286|608
1643134200000|2022-01-25 18:10:00|11291.2|11290.8|11292.2|11291.6|11293.4|11292.6|11290.6|11289.9|469
1643134500000|2022-01-25 18:15:00|11292.3|11291.7|11294.2|11293.6|11294.4|11293.7|11291.6|11291|344
1643134800000|2022-01-25 18:20:00|11294.1|11293.5|11294.6|11294|11295.9|11295.3|11294|11293.4|342
1643135100000|2022-01-25 18:25:00|11294.7|11294.1|11293.6|11293|11295.4|11294.8|11293.5|11292.9|290
1643135400000|2022-01-25 18:30:00|11293.7|11293.1|11294.1|11293.5|11294.6|11294|11292.4|11291.6|361
1643135700000|2022-01-25 18:35:00|11294.3|11293.7|11292.6|11292|11295.1|11294.5|11292.4|11291.8|382
1643136000000|2022-01-25 18:40:00|11292.7|11292.1|11293.9|11293.3|11294.7|11293.9|11292.6|11291.9|403
1643136300000|2022-01-25 18:45:00|11294|11293.4|11297.5|11296.9|11297.9|11297.2|11293.3|11292.6|391
1643136600000|2022-01-25 18:50:00|11297.4|11296.8|11297.1|11296.5|11297.9|11297.3|11295.9|11295.2|242
1643136900000|2022-01-25 18:55:00|11297|11296.4|11297|11296.4|11297.7|11297.1|11295.7|11295.1|330
1643137200000|2022-01-25 19:00:00|11297.1|11296.5|11297.9|11297.3|11298.4|11297.8|11297|11296.3|390
1643137500000|2022-01-25 19:05:00|11298.2|11297.6|11298|11297.4|11299.7|11298.9|11297.9|11297.2|363
1643137800000|2022-01-25 19:10:00|11297.8|11297.2|11298|11297.4|11299|11298.4|11297|11296.4|360
1643138100000|2022-01-25 19:15:00|11297.9|11297.3|11295.5|11294.9|11298|11297.4|11295.4|11294.8|386
1643138400000|2022-01-25 19:20:00|11295.6|11295|11296.4|11295.8|11296.5|11295.9|11295.3|11294.7|275
1643138700000|2022-01-25 19:25:00|11296.3|11295.7|11294.4|11293.8|11296.5|11295.9|11294.2|11293.6|237
1643139000000|2022-01-25 19:30:00|11294.2|11293.6|11296|11295.4|11296.7|11296.1|11294.2|11293.6|255
1643139300000|2022-01-25 19:35:00|11296.1|11295.5|11296.9|11296.3|11297.9|11297.3|11296|11295.4|213
1643139600000|2022-01-25 19:40:00|11296.8|11296.2|11298.9|11298.3|11299.1|11298.5|11296.8|11296.2|248
1643139900000|2022-01-25 19:45:00|11298.8|11298.2|11301.7|11301.1|11302.4|11301.8|11298.1|11297.5|326
1643140200000|2022-01-25 19:50:00|11301.8|11301.2|11302.4|11301.8|11302.7|11302.1|11301.1|11300.5|301
1643140500000|2022-01-25 19:55:00|11302.3|11301.7|11304.2|11303.6|11305.1|11304.5|11301.8|11301.2|528
1643140800000|2022-01-25 20:00:00|11304.1|11303.5|11301.2|11300.6|11304.4|11303.8|11300.7|11300.1|507
1643141100000|2022-01-25 20:05:00|11301.1|11300.5|11297.7|11297.1|11301.1|11300.5|11297.6|11297|439
1643141400000|2022-01-25 20:10:00|11297.8|11297.2|11299.2|11298.6|11299.3|11298.7|11296.7|11295.9|455
1643141700000|2022-01-25 20:15:00|11299.1|11298.5|11301|11300.1|11301.1|11300.5|11298.4|11297.6|358
1643142000000|2022-01-25 20:20:00|11301.1|11300.2|11301.5|11300.9|11302.4|11301.7|11299.9|11299.2|308
1643142300000|2022-01-25 20:25:00|11301.4|11300.8|11298.6|11298|11301.6|11301|11298.4|11297.6|307
1643142600000|2022-01-25 20:30:00|11298.7|11298.1|11299.8|11299.2|11300|11299.3|11297.8|11296.9|401
1643142900000|2022-01-25 20:35:00|11299.7|11299.1|11301.3|11300.7|11303.2|11302.4|11299.6|11299|342
1643143200000|2022-01-25 20:40:00|11301.5|11300.6|11301.2|11300.6|11303.7|11303|11301.2|11300.5|401
1643143500000|2022-01-25 20:45:00|11301.1|11300.5|11303|11302.4|11303.3|11302.5|11299.8|11299.2|455
1643143800000|2022-01-25 20:50:00|11303.1|11302.2|11302.4|11301.8|11303.6|11302.9|11301|11300.2|476
1643144100000|2022-01-25 20:55:00|11302.5|11301.9|11304.9|11304.3|11307.5|11306.8|11302|11301.3|561
1643144400000|2022-01-25 21:00:00|11305|11304.4|11303.4|11302.8|11305|11304.4|11302.3|11301.6|469
1643144700000|2022-01-25 21:05:00|11303.5|11302.9|11303.6|11303|11303.8|11303|11302.5|11301.7|168
1643145000000|2022-01-25 21:10:00|11303.8|11302.9|11303.4|11302.8|11304.3|11303.7|11303.2|11302.6|147
1643145300000|2022-01-25 21:15:00|11303.5|11302.9|11304|11303.4|11304.7|11303.9|11303.2|11302.6|200
1643145600000|2022-01-25 21:20:00|11303.9|11303.3|11303.2|11302.6|11305|11304.3|11303.1|11302.5|199
1643145900000|2022-01-25 21:25:00|11303.3|11302.7|11303.2|11302.6|11304.2|11303.6|11302.6|11302|245
1643146200000|2022-01-25 21:30:00|11303.3|11302.7|11301.3|11300.7|11303.5|11302.8|11301|11300.3|194
1643146500000|2022-01-25 21:35:00|11301.5|11300.6|11300.5|11299.9|11301.5|11300.8|11300.4|11299.6|156
1643146800000|2022-01-25 21:40:00|11300.6|11300|11302.1|11301.2|11302.3|11301.4|11300.5|11299.6|147
1643147100000|2022-01-25 21:45:00|11302.3|11301.4|11303.4|11302.5|11303.6|11302.7|11301.6|11300.7|213
1643147400000|2022-01-25 21:50:00|11303.5|11302.6|11303.3|11302.4|11303.6|11302.7|11302.4|11301.5|324
1643147700000|2022-01-25 21:55:00|11303.2|11302.3|11302.7|11299.6|11303.5|11302.5|11301.5|11299.5|440
1643148000000|2022-01-25 22:00:00|11302.9|11299.4|11300.8|11298.3|11303.4|11300.5|11300.7|11297.5|169
1643148300000|2022-01-25 22:05:00|11301|11298.4|11299.4|11296.2|11301.9|11298.4|11296.5|11293.3|433
1643148600000|2022-01-25 22:10:00|11299.8|11295|11301.7|11298.4|11302.1|11298.6|11298.7|11294.4|338
1643148900000|2022-01-25 22:15:00|11301.5|11298.3|11301.6|11297.9|11302.3|11298.5|11300.2|11296.1|282
1643149200000|2022-01-25 22:20:00|11301.4|11297.8|11305.3|11298.3|11307.1|11300.1|11301|11297|319
1643149500000|2022-01-25 22:25:00|11304.5|11297.5|11305.6|11298.6|11306.7|11299.7|11304.1|11297.1|249
1643149800000|2022-01-25 22:30:00|11305.5|11298.5|11304.4|11297.7|11306.4|11299.4|11303.5|11296.5|473
1643150100000|2022-01-25 22:35:00|11304.5|11297.3|11304.2|11298.8|11305.1|11298.8|11303.2|11297.2|377
1643150400000|2022-01-25 22:40:00|11304.4|11298.7|11305.1|11299.6|11305.1|11300.4|11303.6|11297.4|431
1643150700000|2022-01-25 22:45:00|11304.8|11299.8|11304.5|11299.3|11304.8|11300.6|11304.1|11298.4|269
1643151000000|2022-01-25 22:50:00|11304.6|11299.2|11304.5|11300|11304.9|11301.3|11303.9|11297.9|151
1643151300000|2022-01-25 22:55:00|11304.6|11299.9|11305.9|11299.9|11306.4|11300.3|11303.4|11297.4|315
1643151600000|2022-01-25 23:00:00|11306|11300.1|11306.1|11304.5|11306.6|11305.2|11303.3|11299.7|848
1643151900000|2022-01-25 23:05:00|11306|11304.6|11303.5|11302.2|11306.2|11304.8|11303.1|11301.8|409
1643152200000|2022-01-25 23:10:00|11303.4|11302.3|11303.3|11302.4|11303.7|11302.6|11302.5|11301.5|278
1643152500000|2022-01-25 23:15:00|11303.2|11302.3|11303.2|11302.3|11304|11303.1|11302.6|11301.7|263
1643152800000|2022-01-25 23:20:00|11303.3|11302.4|11302|11301.1|11303.3|11302.4|11302|11301.1|116
1643153100000|2022-01-25 23:25:00|11302.1|11301.2|11301.8|11300.9|11302.4|11301.5|11300.5|11299.6|218
1643153400000|2022-01-25 23:30:00|11301.7|11300.8|11302.2|11301.3|11303.3|11302.4|11301.7|11300.8|173
1643153700000|2022-01-25 23:35:00|11302.3|11301.4|11303.4|11302.5|11303.4|11302.5|11301.9|11301|156
1643154000000|2022-01-25 23:40:00|11303.3|11302.4|11304.9|11304|11304.9|11304|11303.2|11302.3|150
1643154300000|2022-01-25 23:45:00|11305|11304.1|11304.1|11303.2|11305.9|11305|11304|11303.2|150
1643154600000|2022-01-25 23:50:00|11304.2|11303.3|11303.8|11302.9|11304.5|11303.7|11303.5|11302.6|119
1643154900000|2022-01-25 23:55:00|11304.1|11303.2|11303.6|11302.7|11304.6|11303.7|11303.1|11302.2|137
1643155200000|2022-01-26 00:00:00|11303.5|11302.6|11304.2|11303.6|11305.6|11304.9|11303.2|11302.6|340
1643155500000|2022-01-26 00:05:00|11304.3|11303.4|11303.2|11302.6|11304.8|11304.1|11303.2|11302.6|173
1643155800000|2022-01-26 00:10:00|11303.3|11302.7|11303.1|11302.5|11304|11303.3|11301.6|11300.9|330
1643156100000|2022-01-26 00:15:00|11303|11302.4|11303.6|11303|11304.2|11303.6|11303|11302.3|243
1643156400000|2022-01-26 00:20:00|11303.9|11303.3|11304.1|11303.5|11304.2|11303.6|11303|11302.4|133
1643156700000|2022-01-26 00:25:00|11304.2|11303.6|11305.5|11304.9|11305.7|11305|11304|11303.4|181
1643157000000|2022-01-26 00:30:00|11305.6|11305|11305.4|11304.8|11306.1|11305.5|11304.9|11304.3|185
1643157300000|2022-01-26 00:35:00|11305.8|11305.2|11306.1|11305.5|11306.2|11305.6|11304.8|11304.1|177
1643157600000|2022-01-26 00:40:00|11306.2|11305.6|11305.4|11304.8|11306.3|11305.7|11305.3|11304.7|145
1643157900000|2022-01-26 00:45:00|11305.5|11304.9|11305.5|11304.9|11305.9|11305.3|11304.8|11304.2|192
1643158200000|2022-01-26 00:50:00|11305.6|11305|11303.2|11302.3|11306|11305.4|11303.1|11302.2|304
1643158500000|2022-01-26 00:55:00|11302.7|11301.8|11303.6|11303|11304.7|11304.1|11302.5|11301.6|282
1643158800000|2022-01-26 01:00:00|11303.7|11303.1|11302.9|11302.3|11304.5|11303.9|11302.7|11301.9|266
1643159100000|2022-01-26 01:05:00|11303|11302.4|11302|11301.4|11303.3|11302.7|11301.9|11301.3|122
1643159400000|2022-01-26 01:10:00|11302.1|11301.5|11302.7|11301.8|11303.8|11303.1|11302|11301.4|200
1643159700000|2022-01-26 01:15:00|11302.8|11301.9|11303.4|11302.8|11303.6|11303|11302.8|11301.9|153
1643160000000|2022-01-26 01:20:00|11303.5|11302.9|11305.2|11304.6|11305.2|11304.6|11303.2|11302.6|187
1643160300000|2022-01-26 01:25:00|11305.3|11304.7|11305.1|11304.5|11305.3|11304.7|11304.8|11304.2|131
1643160600000|2022-01-26 01:30:00|11304.9|11304.3|11304|11303.4|11305|11304.4|11303.8|11303.2|134
1643160900000|2022-01-26 01:35:00|11304.1|11303.5|11303.2|11302.6|11304.1|11303.5|11302.3|11301.7|178
1643161200000|2022-01-26 01:40:00|11303.3|11302.7|11302.5|11301.9|11304.1|11303.3|11302|11301.4|186
1643161500000|2022-01-26 01:45:00|11302.6|11302|11303.3|11302.7|11303.5|11302.8|11302.1|11301.5|175
1643161800000|2022-01-26 01:50:00|11303.4|11302.8|11303.5|11302.9|11303.8|11303.2|11302.7|11302|137
1643162100000|2022-01-26 01:55:00|11303.4|11302.8|11305.8|11304.9|11305.8|11305.1|11303.4|11302.8|155
1643162400000|2022-01-26 02:00:00|11305.6|11305|11305.7|11305.1|11306.6|11306|11305|11304.4|247
1643162700000|2022-01-26 02:05:00|11306.1|11305.5|11307.2|11306.6|11308.7|11308|11306|11305.4|262
1643163000000|2022-01-26 02:10:00|11307.3|11306.7|11308.6|11308|11309.5|11308.7|11307.2|11306.6|257
1643163300000|2022-01-26 02:15:00|11308.7|11308.1|11308.5|11307.9|11309|11308.3|11307.7|11307|224
1643163600000|2022-01-26 02:20:00|11308.4|11307.8|11308.4|11307.5|11308.9|11308.1|11307.7|11306.9|223
1643163900000|2022-01-26 02:25:00|11308.3|11307.4|11307.8|11307.2|11308.4|11307.5|11307.1|11306.4|208
1643164200000|2022-01-26 02:30:00|11307.7|11307.1|11308.5|11307.9|11309.1|11308.3|11307.4|11306.6|297
1643164500000|2022-01-26 02:35:00|11308.4|11307.8|11309.3|11308.4|11309.4|11308.7|11308.3|11307.6|251
1643164800000|2022-01-26 02:40:00|11309.1|11308.5|11310.9|11310.3|11311.2|11310.5|11308.8|11308.2|217
1643165100000|2022-01-26 02:45:00|11311|11310.4|11310|11309.4|11311|11310.4|11309.7|11309.1|209
1643165400000|2022-01-26 02:50:00|11310.1|11309.5|11308.7|11308.1|11310.3|11309.7|11308.5|11307.9|169
1643165700000|2022-01-26 02:55:00|11308.5|11307.9|11306.7|11306.1|11308.7|11307.9|11305.9|11305.3|360
1643166000000|2022-01-26 03:00:00|11306.6|11306|11307.2|11306.6|11307.3|11306.7|11305.6|11305|211
1643166300000|2022-01-26 03:05:00|11307|11306.4|11308.7|11308.1|11309.1|11308.4|11306.8|11306.2|191
1643166600000|2022-01-26 03:10:00|11308.6|11308|11307.7|11307.1|11308.8|11308|11307.7|11307.1|99
1643166900000|2022-01-26 03:15:00|11307.5|11306.9|11309.4|11308.8|11309.7|11308.9|11307.4|11306.8|115
1643167200000|2022-01-26 03:20:00|11309.5|11308.9|11309|11308.1|11309.8|11309.2|11308.8|11308.1|120
1643167500000|2022-01-26 03:25:00|11308.8|11308.2|11307.1|11306.5|11309.2|11308.3|11307.1|11306.5|318
1643167800000|2022-01-26 03:30:00|11307.2|11306.6|11306.1|11305.5|11307.6|11307|11305.5|11304.9|315
1643168100000|2022-01-26 03:35:00|11306.2|11305.6|11306.1|11305.5|11306.7|11306|11305.4|11304.8|248
1643168400000|2022-01-26 03:40:00|11306.2|11305.6|11304.6|11304|11306.2|11305.6|11304.4|11303.8|261
1643168700000|2022-01-26 03:45:00|11304.5|11303.9|11304.1|11303.5|11305.5|11304.9|11303.7|11303.1|251
1643169000000|2022-01-26 03:50:00|11304|11303.4|11304.6|11304|11304.7|11304.1|11304|11303.4|167
1643169300000|2022-01-26 03:55:00|11304.5|11303.9|11306.1|11305.5|11306.6|11306|11304.5|11303.9|152
1643169600000|2022-01-26 04:00:00|11306.2|11305.6|11304.1|11303.5|11306.5|11305.9|11304.1|11303.5|204
1643169900000|2022-01-26 04:05:00|11304|11303.4|11304.2|11303.6|11304.7|11304.1|11303.7|11303.1|137
1643170200000|2022-01-26 04:10:00|11304|11303.4|11305.8|11305.2|11306.2|11305.6|11303.7|11303.1|140
1643170500000|2022-01-26 04:15:00|11305.7|11305.1|11305.6|11305|11306.3|11305.7|11304.8|11304.2|211
1643170800000|2022-01-26 04:20:00|11305.5|11304.9|11304.7|11304.1|11306.2|11305.6|11304.6|11304|139
1643171100000|2022-01-26 04:25:00|11304.6|11304|11305.2|11304.6|11305.7|11305.1|11304.5|11303.9|149
1643171400000|2022-01-26 04:30:00|11305.1|11304.5|11305.3|11304.7|11305.8|11305.2|11304|11303.4|187
1643171700000|2022-01-26 04:35:00|11305.2|11304.6|11304.4|11303.8|11305.8|11305.2|11303.6|11303|180
1643172000000|2022-01-26 04:40:00|11304.3|11303.7|11302.2|11301.3|11305|11304.4|11301.9|11301.2|177
1643172300000|2022-01-26 04:45:00|11302.5|11301.9|11303.1|11302.5|11303.3|11302.7|11301.6|11300.9|151
1643172600000|2022-01-26 04:50:00|11303.2|11302.6|11301.5|11300.9|11303.3|11302.7|11301.5|11300.9|103
1643172900000|2022-01-26 04:55:00|11301.6|11301|11301.9|11301.3|11302.2|11301.6|11301|11300.4|168
1643173200000|2022-01-26 05:00:00|11301.8|11301.2|11302.1|11301.5|11302.3|11301.6|11301|11300.4|109
1643173500000|2022-01-26 05:05:00|11302.3|11301.4|11303.2|11302.6|11303.4|11302.6|11301.8|11301.2|122
1643173800000|2022-01-26 05:10:00|11303.1|11302.5|11303.2|11302.6|11303.5|11302.9|11302.8|11302.2|99
1643174100000|2022-01-26 05:15:00|11303.1|11302.5|11302.1|11301.5|11303.6|11302.9|11302.1|11301.5|99
1643174400000|2022-01-26 05:20:00|11302.2|11301.6|11304|11303.4|11304.2|11303.6|11302|11301.4|136
1643174700000|2022-01-26 05:25:00|11304.1|11303.5|11304.3|11303.7|11304.4|11303.7|11303.5|11302.7|126
1643175000000|2022-01-26 05:30:00|11304.2|11303.6|11305.3|11304.7|11305.3|11304.7|11304.2|11303.6|106
1643175300000|2022-01-26 05:35:00|11305|11304.4|11304.6|11304|11305.4|11304.8|11304.4|11303.8|195
1643175600000|2022-01-26 05:40:00|11304.3|11303.7|11304.8|11304.2|11304.9|11304.3|11303.6|11303|199
1643175900000|2022-01-26 05:45:00|11304.9|11304.3|11305|11304.4|11305.3|11304.7|11304.6|11304|126
1643176200000|2022-01-26 05:50:00|11304.9|11304.3|11305.1|11304.5|11305.2|11304.6|11304|11303.3|155
1643176500000|2022-01-26 05:55:00|11305.2|11304.6|11304.9|11304.3|11305.7|11305.1|11304.5|11303.9|250
1643176800000|2022-01-26 06:00:00|11304.8|11304.2|11304.9|11304.3|11305.5|11304.8|11304|11303.4|207
1643177100000|2022-01-26 06:05:00|11304.8|11304.2|11303.9|11303.3|11305|11304.4|11303.8|11303.2|141
1643177400000|2022-01-26 06:10:00|11304|11303.4|11305|11304.1|11305|11304.4|11303.8|11303.2|179
1643177700000|2022-01-26 06:15:00|11304.9|11304.3|11304.4|11303.8|11305|11304.4|11303.6|11303|197
1643178000000|2022-01-26 06:20:00|11304.5|11303.9|11305.3|11304.7|11305.5|11304.9|11304.3|11303.7|210
1643178300000|2022-01-26 06:25:00|11305.4|11304.8|11304.9|11304.3|11305.6|11305|11303.7|11303|192
1643178600000|2022-01-26 06:30:00|11305|11304.4|11303.2|11302.6|11305|11304.4|11302.5|11301.8|277
1643178900000|2022-01-26 06:35:00|11303.1|11302.5|11302.1|11301.5|11303.2|11302.6|11301|11300.4|246
1643179200000|2022-01-26 06:40:00|11302|11301.4|11299.4|11298.5|11302.1|11301.5|11299.1|11298.5|219
1643179500000|2022-01-26 06:45:00|11299.3|11298.7|11298.5|11297.9|11299.3|11298.7|11297.7|11297.1|221
1643179800000|2022-01-26 06:50:00|11298.6|11298|11296.6|11296|11298.6|11298|11296.4|11295.7|273
1643180100000|2022-01-26 06:55:00|11296.7|11296.1|11294|11293.1|11297.1|11296.5|11293.6|11293|354
1643180400000|2022-01-26 07:00:00|11293.9|11293.3|11295|11294.4|11295.3|11294.6|11292.6|11292|343
1643180700000|2022-01-26 07:05:00|11294.9|11294.3|11296.2|11295.6|11296.3|11295.6|11292.9|11292.3|414
1643181000000|2022-01-26 07:10:00|11296.1|11295.5|11296.2|11295.6|11297|11296.3|11295.2|11294.6|324
1643181300000|2022-01-26 07:15:00|11296.1|11295.5|11294|11293.4|11296.1|11295.5|11293.9|11293.3|329
1643181600000|2022-01-26 07:20:00|11294.1|11293.5|11292.1|11291.5|11294.1|11293.5|11292|11291.4|246
1643181900000|2022-01-26 07:25:00|11292|11291.4|11292|11291.4|11293.3|11292.7|11290.8|11290.2|348
1643182200000|2022-01-26 07:30:00|11291.9|11291.3|11292.3|11291.7|11293|11292.3|11289.5|11288.9|337
1643182500000|2022-01-26 07:35:00|11292.2|11291.6|11291.3|11290.7|11293.7|11293|11291.2|11290.5|341
1643182800000|2022-01-26 07:40:00|11291.2|11290.6|11294.8|11294.2|11294.9|11294.3|11290.3|11289.7|404
1643183100000|2022-01-26 07:45:00|11294.4|11293.8|11295.2|11294.6|11296.5|11295.9|11293.6|11293|395
1643183400000|2022-01-26 07:50:00|11295.3|11294.7|11292.4|11291.8|11295.3|11294.7|11290.7|11290.1|356
1643183700000|2022-01-26 07:55:00|11292.3|11291.7|11291.5|11290.9|11293.8|11293|11290.5|11289.9|417
1643184000000|2022-01-26 08:00:00|11291.4|11290.8|11290.5|11289.9|11292.6|11292|11287.9|11287.3|564
1643184300000|2022-01-26 08:05:00|11290.3|11289.7|11293.1|11292.5|11293.5|11292.9|11289.8|11289.2|450
1643184600000|2022-01-26 08:10:00|11293.3|11292.7|11294.7|11293.8|11294.7|11294|11292.3|11291.7|515
1643184900000|2022-01-26 08:15:00|11294.5|11293.9|11293.7|11293.1|11297.3|11296.7|11293.4|11292.8|545
1643185200000|2022-01-26 08:20:00|11293.8|11293.2|11294|11293.4|11295.9|11295.3|11292.6|11292|496
1643185500000|2022-01-26 08:25:00|11293.9|11293.3|11293.1|11292.5|11294.6|11294|11291.6|11291|422
1643185800000|2022-01-26 08:30:00|11292.9|11292.3|11294.1|11293.5|11294.4|11293.8|11290.8|11290.2|346
1643186100000|2022-01-26 08:35:00|11294.2|11293.6|11295|11294.4|11297.6|11297|11294.1|11293.5|521
1643186400000|2022-01-26 08:40:00|11294.9|11294.3|11292.4|11291.8|11295.9|11295.2|11291.9|11291.3|505
1643186700000|2022-01-26 08:45:00|11292.5|11291.9|11290.3|11289.7|11293.8|11293.2|11289.9|11289.3|526
1643187000000|2022-01-26 08:50:00|11290.4|11289.8|11284.9|11284.3|11290.4|11289.8|11284.7|11284.1|514
1643187300000|2022-01-26 08:55:00|11284.8|11284.2|11288.4|11287.8|11290.1|11289.4|11284.6|11284|544
1643187600000|2022-01-26 09:00:00|11288.2|11287.6|11291.1|11290.5|11291.6|11291|11285.6|11284.8|643
1643187900000|2022-01-26 09:05:00|11291.2|11290.6|11288.6|11288|11292|11291.4|11287.4|11286.8|442
1643188200000|2022-01-26 09:10:00|11288.8|11288.2|11288.8|11288.2|11289.9|11289.3|11287.8|11287.1|467
1643188500000|2022-01-26 09:15:00|11288.7|11288.1|11286.3|11285.7|11289.8|11289.2|11285.1|11284.5|478
1643188800000|2022-01-26 09:20:00|11286.5|11285.9|11286.7|11286.1|11287|11286.3|11284.2|11283.5|512
1643189100000|2022-01-26 09:25:00|11286.8|11286.2|11287.8|11287.2|11288.9|11288.3|11285.7|11285.1|470
1643189400000|2022-01-26 09:30:00|11288|11287.4|11284|11283.4|11288.8|11288.2|11284|11283.4|432
1643189700000|2022-01-26 09:35:00|11283.9|11283.3|11286.2|11285.6|11287.5|11286.9|11283.7|11283.1|423
1643190000000|2022-01-26 09:40:00|11286.3|11285.7|11286.3|11285.7|11287|11286.3|11285|11284.4|340
1643190300000|2022-01-26 09:45:00|11286.1|11285.5|11285.4|11284.8|11288.9|11288.3|11285.4|11284.8|454
1643190600000|2022-01-26 09:50:00|11285.5|11284.9|11284.5|11283.6|11287|11286.4|11283.7|11283.1|411
1643190900000|2022-01-26 09:55:00|11284.4|11283.9|11287|11286.4|11287.6|11287|11284.3|11283.7|465
1643191200000|2022-01-26 10:00:00|11287.2|11286.3|11285.2|11284.6|11288.4|11287.8|11285|11284.4|515
1643191500000|2022-01-26 10:05:00|11285.3|11284.7|11284.8|11284.2|11287.9|11287.3|11283.5|11282.9|494
1643191800000|2022-01-26 10:10:00|11285|11284.1|11284.9|11284.3|11285.2|11284.5|11282.3|11281.7|461
1643192100000|2022-01-26 10:15:00|11285|11284.4|11280.6|11280|11285.3|11284.6|11280|11279.2|501
1643192400000|2022-01-26 10:20:00|11280.7|11280.1|11285.2|11284.6|11285.3|11284.7|11280.7|11280.1|358
1643192700000|2022-01-26 10:25:00|11285.1|11284.5|11283|11282.4|11285.8|11285.2|11282.6|11282|377
1643193000000|2022-01-26 10:30:00|11283.1|11282.5|11282|11281.1|11283.6|11282.9|11281.6|11281|332
1643193300000|2022-01-26 10:35:00|11281.8|11281.2|11279.1|11278.5|11281.8|11281.2|11278.7|11278.1|438
1643193600000|2022-01-26 10:40:00|11279.2|11278.6|11282.3|11281.7|11282.6|11282|11279.1|11278.5|310
1643193900000|2022-01-26 10:45:00|11282.2|11281.6|11277.1|11276.5|11282.3|11281.7|11276.7|11276.1|388
1643194200000|2022-01-26 10:50:00|11277|11276.4|11279.6|11279|11280.1|11279.5|11276.6|11276|421
1643194500000|2022-01-26 10:55:00|11279.7|11279.1|11281.8|11281.2|11282|11281.4|11279.6|11279|313
1643194800000|2022-01-26 11:00:00|11281.9|11281.3|11280.9|11280.3|11282.9|11282.2|11280|11279.4|407
1643195100000|2022-01-26 11:05:00|11280.8|11280.2|11278.9|11278.3|11282.7|11282|11278.7|11278.1|396
1643195400000|2022-01-26 11:10:00|11278.8|11278.2|11281.2|11280.6|11281.3|11280.7|11278.7|11278.1|407
1643195700000|2022-01-26 11:15:00|11281.3|11280.7|11282.8|11282.2|11283.2|11282.6|11279.8|11279.2|349
1643196000000|2022-01-26 11:20:00|11282.7|11282.1|11281.4|11280.8|11284.1|11283.4|11281.1|11280.5|374
1643196300000|2022-01-26 11:25:00|11281.3|11280.7|11281.2|11280.6|11282.4|11281.7|11279.7|11279.1|326
1643196600000|2022-01-26 11:30:00|11281.1|11280.5|11279.3|11278.7|11281.3|11280.7|11279.2|11278.6|292
1643196900000|2022-01-26 11:35:00|11279.2|11278.6|11279.8|11279.2|11280.8|11280.2|11277.7|11277.1|337
1643197200000|2022-01-26 11:40:00|11279.9|11279.3|11281.3|11280.7|11281.6|11281|11279.6|11278.9|312
1643197500000|2022-01-26 11:45:00|11281.4|11280.8|11279.9|11279.3|11281.7|11281.1|11279.8|11279.1|364
1643197800000|2022-01-26 11:50:00|11279.7|11279.1|11279.1|11278.5|11279.7|11279.1|11275.8|11275.2|562
1643198100000|2022-01-26 11:55:00|11279.2|11278.6|11279.4|11278.5|11279.4|11278.8|11275.7|11275.1|454
1643198400000|2022-01-26 12:00:00|11279.3|11278.4|11279|11278.4|11280|11279.4|11276.7|11276.1|520
1643198700000|2022-01-26 12:05:00|11278.9|11278.3|11278.4|11277.8|11280|11279.4|11277.8|11277.2|375
1643199000000|2022-01-26 12:10:00|11278.3|11277.7|11278.8|11278.2|11279.6|11278.8|11275.6|11274.9|506
1643199300000|2022-01-26 12:15:00|11278.7|11278.1|11277.2|11276.6|11278.7|11278.1|11277.1|11276.5|418
1643199600000|2022-01-26 12:20:00|11277.3|11276.7|11278.2|11277.6|11279|11278.4|11276.4|11275.8|486
1643199900000|2022-01-26 12:25:00|11278.1|11277.5|11279.3|11278.7|11280.1|11279.3|11277.2|11276.6|440
1643200200000|2022-01-26 12:30:00|11279.4|11278.8|11279.7|11279.1|11280.1|11279.5|11278.7|11278.1|270
1643200500000|2022-01-26 12:35:00|11279.6|11279|11278.3|11277.7|11279.6|11279|11276.8|11276.2|448
1643200800000|2022-01-26 12:40:00|11278.4|11277.8|11282.4|11281.8|11282.9|11282.3|11278.1|11277.5|356
1643201100000|2022-01-26 12:45:00|11282.6|11282|11286.3|11285.7|11286.3|11285.7|11281.7|11281.1|522
1643201400000|2022-01-26 12:50:00|11286.4|11285.8|11283.7|11283.1|11286.4|11285.8|11283.2|11282.6|318
1643201700000|2022-01-26 12:55:00|11283.8|11283.2|11276.6|11276|11283.9|11283.3|11276.4|11275.8|614
1643202000000|2022-01-26 13:00:00|11276.9|11276.3|11279.5|11278.9|11280.7|11280|11276.5|11275.9|597
1643202300000|2022-01-26 13:05:00|11279.6|11279|11278.1|11277.2|11280.3|11279.5|11277.4|11276.8|495
1643202600000|2022-01-26 13:10:00|11278|11277.4|11276.9|11276.3|11280.3|11279.5|11276.9|11276.3|581
1643202900000|2022-01-26 13:15:00|11277|11276.4|11277.8|11276.9|11279.5|11278.9|11276.3|11275.7|528
1643203200000|2022-01-26 13:20:00|11277.9|11277|11277.7|11276.8|11280.1|11279.5|11276|11275.1|571
1643203500000|2022-01-26 13:25:00|11277.8|11276.9|11275.6|11275|11278.8|11278.2|11275.4|11274.7|553
1643203800000|2022-01-26 13:30:00|11275.7|11274.8|11275.8|11275.2|11276.4|11275.5|11271.9|11271.2|568
1643204100000|2022-01-26 13:35:00|11275.7|11275.1|11277.2|11276.6|11278.9|11278.3|11275.6|11275|510
1643204400000|2022-01-26 13:40:00|11277.3|11276.7|11278.7|11278.1|11278.9|11278.2|11276.1|11275.5|420
1643204700000|2022-01-26 13:45:00|11278.8|11278.2|11279.5|11278.9|11280.5|11279.9|11277.6|11276.8|532
1643205000000|2022-01-26 13:50:00|11279.6|11279|11281.8|11281.2|11282.5|11281.9|11278.2|11277.6|549
1643205300000|2022-01-26 13:55:00|11281.5|11280.9|11282.8|11282.2|11283.4|11282.8|11278.7|11278.1|717
1643205600000|2022-01-26 14:00:00|11283|11282.1|11284.3|11283.7|11284.4|11283.8|11282|11281.4|655
1643205900000|2022-01-26 14:05:00|11284.5|11283.9|11288.4|11287.8|11288.6|11288|11283.5|11282.9|544
1643206200000|2022-01-26 14:10:00|11288|11287.4|11290.2|11289.6|11291|11290.3|11287.8|11287.2|545
1643206500000|2022-01-26 14:15:00|11290.1|11289.5|11286.5|11285.9|11290.2|11289.6|11285.9|11285.3|669
1643206800000|2022-01-26 14:20:00|11286.6|11286|11287.9|11287.3|11290|11289.3|11286.3|11285.7|595
1643207100000|2022-01-26 14:25:00|11288|11287.4|11295.9|11295.3|11296.5|11295.8|11287.8|11287.2|693
1643207400000|2022-01-26 14:30:00|11296|11295.4|11291.6|11291|11296.2|11295.6|11291|11290.3|562
1643207700000|2022-01-26 14:35:00|11291.2|11290.6|11296.6|11296|11296.8|11296.1|11290.1|11289.5|585
1643208000000|2022-01-26 14:40:00|11296.7|11295.8|11290.7|11290.1|11296.8|11296.2|11289.7|11289.1|799
1643208300000|2022-01-26 14:45:00|11290.6|11290|11288.4|11287.8|11291.1|11290.5|11284.9|11284.3|723
1643208600000|2022-01-26 14:50:00|11288.2|11287.6|11286.5|11285.9|11291.1|11290.5|11286.3|11285.7|723
1643208900000|2022-01-26 14:55:00|11286.4|11285.8|11284.3|11283.4|11286.8|11286.2|11283.5|11282.6|611
1643209200000|2022-01-26 15:00:00|11284.7|11283.8|11284.3|11283.7|11287.6|11286.7|11281.7|11281|1192
1643209500000|2022-01-26 15:05:00|11284.4|11283.8|11286.9|11286.3|11287.6|11287|11283.5|11282.9|779
1643209800000|2022-01-26 15:10:00|11286.8|11286.2|11286.7|11286.1|11288.1|11287.5|11285.3|11284.7|700
1643210100000|2022-01-26 15:15:00|11286.6|11286|11281.4|11280.8|11286.8|11286.2|11281.4|11280.8|678
1643210400000|2022-01-26 15:20:00|11281.3|11280.7|11279.2|11278.6|11282.7|11282.1|11278.1|11277.5|605
1643210700000|2022-01-26 15:25:00|11279|11278.4|11282.9|11282.3|11283.2|11282.4|11278.1|11277.5|737
1643211000000|2022-01-26 15:30:00|11283|11282.4|11280.7|11280.1|11285|11284.4|11280|11279.4|678
1643211300000|2022-01-26 15:35:00|11280.9|11280.3|11276.2|11275.6|11282|11281.4|11275.5|11274.9|546
1643211600000|2022-01-26 15:40:00|11276.3|11275.7|11278.3|11277.4|11278.3|11277.5|11274.2|11273.6|680
1643211900000|2022-01-26 15:45:00|11278.1|11277.2|11280|11279.4|11283.2|11282.6|11277.4|11276.8|714
1643212200000|2022-01-26 15:50:00|11280.1|11279.5|11281|11280.4|11282.9|11282|11278.6|11277.9|786
1643212500000|2022-01-26 15:55:00|11280.9|11280.3|11280.9|11280.3|11283.3|11282.7|11279.4|11278.8|715
1643212800000|2022-01-26 16:00:00|11280.8|11280.2|11282.8|11282.2|11283.9|11283.3|11280.7|11280.1|697
1643213100000|2022-01-26 16:05:00|11282.9|11282.3|11283.3|11282.7|11284.2|11283.6|11281.4|11280.8|570
1643213400000|2022-01-26 16:10:00|11283.4|11282.8|11285.5|11284.9|11287.6|11286.9|11282.5|11281.9|584
1643213700000|2022-01-26 16:15:00|11285.4|11284.8|11281.8|11281.2|11285.4|11284.8|11281.5|11280.8|506
1643214000000|2022-01-26 16:20:00|11281.7|11281.1|11283.3|11282.7|11283.4|11282.8|11281|11280.4|381
1643214300000|2022-01-26 16:25:00|11283.4|11282.8|11282.3|11281.7|11283.8|11283.2|11281.3|11280.7|381
1643214600000|2022-01-26 16:30:00|11282.1|11281.5|11282.1|11281.5|11282.6|11282|11278.8|11278.2|509
1643214900000|2022-01-26 16:35:00|11282.2|11281.6|11280|11279.4|11283.4|11282.8|11279|11278.4|500
1643215200000|2022-01-26 16:40:00|11279.7|11279.1|11279.7|11279.1|11281|11280.4|11278.3|11277.7|437
1643215500000|2022-01-26 16:45:00|11279.8|11279.2|11282.8|11282.2|11282.9|11282.3|11279.6|11279|399
1643215800000|2022-01-26 16:50:00|11282.6|11282|11280.5|11279.9|11283.6|11283|11280.4|11279.8|463
1643216100000|2022-01-26 16:55:00|11280.4|11279.8|11279.2|11278.6|11281|11280.4|11279.1|11278.5|444
1643216400000|2022-01-26 17:00:00|11279.1|11278.5|11281.5|11280.9|11281.9|11281.1|11278.6|11277.8|422
1643216700000|2022-01-26 17:05:00|11281.4|11280.8|11282.8|11282.2|11284|11283.4|11281.3|11280.7|348
1643217000000|2022-01-26 17:10:00|11282.9|11282.3|11283|11282.4|11283.6|11283|11280.3|11279.7|446
1643217300000|2022-01-26 17:15:00|11283.4|11282.8|11282.3|11281.7|11283.8|11283.2|11281.5|11280.8|412
1643217600000|2022-01-26 17:20:00|11282.2|11281.6|11286.2|11285.6|11286.6|11285.9|11282|11281.3|407
1643217900000|2022-01-26 17:25:00|11286.3|11285.7|11288|11287.4|11288.7|11288.1|11286.1|11285.4|337
1643218200000|2022-01-26 17:30:00|11287.9|11287.3|11287.3|11286.7|11288.1|11287.5|11286|11285.2|223
1643218500000|2022-01-26 17:35:00|11287|11286.4|11284.2|11283.6|11287|11286.4|11284.1|11283.5|289
1643218800000|2022-01-26 17:40:00|11284.3|11283.7|11285.8|11285.2|11286.9|11286.3|11284.1|11283.5|183
1643219100000|2022-01-26 17:45:00|11285.5|11284.9|11287.4|11286.8|11287.7|11287|11285.3|11284.7|302
1643219400000|2022-01-26 17:50:00|11287.3|11286.7|11287.1|11286.5|11287.5|11286.9|11285.9|11285.3|250
1643219700000|2022-01-26 17:55:00|11287.4|11286.8|11288.4|11287.8|11288.5|11287.9|11286.8|11286.2|285
1643220000000|2022-01-26 18:00:00|11288.5|11287.9|11290.3|11289.7|11292.3|11291.7|11288.4|11287.8|369
1643220300000|2022-01-26 18:05:00|11290.1|11289.5|11291.7|11291.1|11291.9|11291.3|11289.6|11289|213
1643220600000|2022-01-26 18:10:00|11291.8|11291.2|11292.2|11291.6|11293.4|11292.8|11291.8|11291.2|198
1643220900000|2022-01-26 18:15:00|11292.3|11291.7|11292.8|11292.2|11293.8|11293.2|11291.9|11291.3|244
1643221200000|2022-01-26 18:20:00|11293|11292.4|11292.8|11292.2|11294.4|11293.8|11292.5|11291.9|310
1643221500000|2022-01-26 18:25:00|11292.9|11292.3|11292.4|11291.8|11293.1|11292.5|11292.1|11291.5|258
1643221800000|2022-01-26 18:30:00|11292.3|11291.7|11294.1|11293.5|11294.3|11293.7|11291.8|11291.2|371
1643222100000|2022-01-26 18:35:00|11294.2|11293.6|11292.7|11292.1|11294.8|11294.2|11292.3|11291.7|369
1643222400000|2022-01-26 18:40:00|11292.8|11292.2|11293.6|11293|11294.9|11294.3|11292.7|11292.1|298
1643222700000|2022-01-26 18:45:00|11293.7|11293.1|11290.7|11289.8|11294.3|11293.6|11290.4|11289.5|378
1643223000000|2022-01-26 18:50:00|11290.6|11289.7|11288.4|11287.5|11290.9|11290.1|11287.8|11287|405
1643223300000|2022-01-26 18:55:00|11288.2|11287.6|11286.3|11282.8|11288.8|11287.6|11284.7|11281.9|572
1643223600000|2022-01-26 19:00:00|11286.1|11283.3|11277.5|11276.2|11301.2|11299.7|11277.5|11275.9|1338
1643223900000|2022-01-26 19:05:00|11278|11276.8|11283.2|11282.3|11286.4|11285.3|11274.5|11273.3|1434
1643224200000|2022-01-26 19:10:00|11283.1|11282.2|11296.2|11295.6|11296.6|11295.7|11283.1|11282.2|1231
1643224500000|2022-01-26 19:15:00|11296.8|11295.9|11293.4|11292.5|11298.2|11297.3|11286.5|11285.7|1321
1643224800000|2022-01-26 19:20:00|11293.3|11292.4|11289|11288.1|11293.5|11292.6|11286.8|11285.9|732
1643225100000|2022-01-26 19:25:00|11288.9|11288|11288.9|11288|11291.8|11291|11287.8|11286.9|998
1643225400000|2022-01-26 19:30:00|11288.7|11287.8|11280.3|11279.4|11289.9|11289|11275.6|11274.7|1455
1643225700000|2022-01-26 19:35:00|11280.2|11279.3|11276.3|11275.4|11289.3|11288.4|11267.9|11267|1951
1643226000000|2022-01-26 19:40:00|11276.7|11275.8|11257.2|11256.3|11276.9|11276|11255.7|11254.8|2079
1643226300000|2022-01-26 19:45:00|11257.3|11256.4|11253.8|11252.9|11261.1|11260.2|11249.2|11247.7|2022
1643226600000|2022-01-26 19:50:00|11253.3|11252.4|11254|11253.1|11267.6|11266.7|11251.6|11250.7|2003
1643226900000|2022-01-26 19:55:00|11254.4|11253.5|11255.9|11255|11257.6|11256.7|11247.9|11246.9|1663
1643227200000|2022-01-26 20:00:00|11255.3|11254.4|11249.3|11248.4|11255.7|11254.8|11247.7|11246.9|1674
1643227500000|2022-01-26 20:05:00|11249.2|11248.3|11247.6|11246.7|11251.7|11250.8|11246.8|11245.9|1460
1643227800000|2022-01-26 20:10:00|11247.4|11246.5|11245.5|11244.6|11252.6|11251.7|11245.5|11244.6|1404
1643228100000|2022-01-26 20:15:00|11245.4|11244.5|11243.2|11242.3|11245.4|11244.5|11240.6|11239.7|1305
1643228400000|2022-01-26 20:20:00|11243.5|11242.6|11242.7|11241.8|11245.3|11244.4|11239.1|11238.2|1128
1643228700000|2022-01-26 20:25:00|11242.9|11242|11242.7|11241.8|11244.6|11243.8|11238.3|11237.7|1176
1643229000000|2022-01-26 20:30:00|11242.6|11241.7|11240.5|11239.9|11245.9|11245|11239.7|11239|1035
1643229300000|2022-01-26 20:35:00|11240.4|11239.8|11236.7|11235.8|11240.8|11239.9|11235.8|11234.9|1024
1643229600000|2022-01-26 20:40:00|11236.8|11235.9|11240.4|11239.8|11241.8|11240.9|11236.5|11235.6|990
1643229900000|2022-01-26 20:45:00|11240.3|11239.7|11240.7|11240.1|11241.3|11240.6|11237.1|11236.5|982
1643230200000|2022-01-26 20:50:00|11240.8|11240.2|11243.2|11242.6|11244|11243.1|11239.6|11238.9|784
1643230500000|2022-01-26 20:55:00|11243.3|11242.3|11240.9|11240|11245.2|11244.3|11240.3|11239.6|972
1643230800000|2022-01-26 21:00:00|11241.1|11240.2|11241|11240.4|11244.5|11243.7|11240.6|11239.8|462
1643231100000|2022-01-26 21:05:00|11240.9|11240.3|11238.8|11237.9|11241.2|11240.5|11237.4|11236.6|354
1643231400000|2022-01-26 21:10:00|11238.7|11237.8|11236.4|11235.5|11238.7|11237.8|11235.9|11235.3|372
1643231700000|2022-01-26 21:15:00|11236.3|11235.4|11237.2|11236.6|11237.7|11237.1|11236.1|11235.3|270
1643232000000|2022-01-26 21:20:00|11237.1|11236.5|11237|11236.1|11237.7|11236.9|11236|11235.2|264
1643232300000|2022-01-26 21:25:00|11236.8|11235.9|11239.1|11238.5|11240.4|11239.5|11236.5|11235.8|230
1643232600000|2022-01-26 21:30:00|11239.2|11238.6|11238|11237.1|11239.3|11238.6|11236.7|11236|254
1643232900000|2022-01-26 21:35:00|11237.9|11237|11239.9|11239|11240|11239.3|11237.2|11236.3|193
1643233200000|2022-01-26 21:40:00|11239.7|11239.1|11240.2|11239.3|11240.4|11239.7|11239.3|11238.4|174
1643233500000|2022-01-26 21:45:00|11240.3|11239.4|11240.1|11239.2|11240.7|11240|11239.4|11238.4|250
1643233800000|2022-01-26 21:50:00|11240|11239.1|11243|11241.8|11243.1|11242|11239.4|11238.5|324
1643234100000|2022-01-26 21:55:00|11243.1|11241.7|11243.4|11237.9|11244|11242.4|11241.6|11237.2|595
1643234400000|2022-01-26 22:00:00|11243.2|11237.4|11243.5|11237.5|11243.7|11238.5|11242.4|11236.4|58
1643234700000|2022-01-26 22:05:00|11243.6|11237.6|11240.7|11237.1|11243.7|11237.7|11240.3|11236|114
1643235000000|2022-01-26 22:10:00|11241.2|11236.8|11240.2|11237.6|11242.3|11238|11240|11236.3|476
1643235300000|2022-01-26 22:15:00|11240.1|11237.4|11240.8|11238.4|11241.3|11238.4|11240.1|11236.8|1167
1643235600000|2022-01-26 22:20:00|11240.5|11238.3|11243.9|11237.9|11244.3|11238.4|11240.2|11236.9|428
1643235900000|2022-01-26 22:25:00|11244|11238|11243.5|11238.1|11244.1|11238.4|11243|11237.1|134
1643236200000|2022-01-26 22:30:00|11243.4|11238.4|11243.3|11239.9|11244.4|11240|11240.8|11237.5|711
1643236500000|2022-01-26 22:35:00|11243.4|11240|11243.1|11240.1|11243.7|11240.8|11243|11239|562
1643236800000|2022-01-26 22:40:00|11243|11240.3|11243.3|11240|11243.6|11240.6|11242.9|11239.2|241
1643237100000|2022-01-26 22:45:00|11243.4|11240.1|11242.6|11239.9|11244|11240.8|11242|11239.5|229
1643237400000|2022-01-26 22:50:00|11242.9|11240|11242.1|11240.2|11243|11240.3|11242.1|11239.6|177
1643237700000|2022-01-26 22:55:00|11242.3|11240.1|11242.6|11239.8|11243.4|11240.9|11242.2|11239.8|239
1643238000000|2022-01-26 23:00:00|11242.4|11239.9|11242.7|11241.4|11243.3|11242.2|11239.8|11238.5|582
1643238300000|2022-01-26 23:05:00|11242.5|11241.3|11240|11239.1|11242.8|11241.9|11238.9|11238|428
1643238600000|2022-01-26 23:10:00|11240.1|11239.2|11238.7|11237.8|11241.5|11240.6|11237.7|11236.8|315
1643238900000|2022-01-26 23:15:00|11238.6|11237.7|11236.7|11235.8|11240|11239.1|11236.1|11235.2|254
1643239200000|2022-01-26 23:20:00|11236.8|11235.9|11237|11236.1|11237.7|11236.8|11236.5|11235.6|203
1643239500000|2022-01-26 23:25:00|11236.9|11236|11237.4|11236.5|11237.9|11237.1|11236.7|11235.8|158
1643239800000|2022-01-26 23:30:00|11237.5|11236.6|11240.5|11239.6|11240.6|11239.7|11237.2|11236.4|264
1643240100000|2022-01-26 23:35:00|11240.4|11239.5|11241.3|11240.4|11242.4|11241.5|11240.4|11239.5|234
1643240400000|2022-01-26 23:40:00|11241.4|11240.5|11241.9|11241|11242.4|11241.5|11241.3|11240.4|227
1643240700000|2022-01-26 23:45:00|11241.8|11240.9|11240.1|11239.5|11241.9|11241|11239.9|11239.2|249
1643241000000|2022-01-26 23:50:00|11240.2|11239.6|11239.9|11239|11240.6|11239.7|11239.6|11238.8|175
1643241300000|2022-01-26 23:55:00|11240.2|11239.3|11241.1|11240.5|11241.4|11240.6|11240|11239.3|119
1643241600000|2022-01-27 00:00:00|11241|11240.4|11239.9|11239.3|11242.1|11241.5|11239.6|11238.9|345
1643241900000|2022-01-27 00:05:00|11240.5|11239.9|11237.7|11236.8|11243.9|11243|11237.6|11236.8|415
1643242200000|2022-01-27 00:10:00|11237.8|11236.9|11239.9|11239.3|11240.9|11240|11237.2|11236.3|332
1643242500000|2022-01-27 00:15:00|11240|11239.1|11236.9|11236|11240.4|11239.6|11236.5|11235.7|277
1643242800000|2022-01-27 00:20:00|11236.7|11236.1|11238.6|11238|11238.9|11238.3|11236.6|11235.9|397
1643243100000|2022-01-27 00:25:00|11238.7|11238.1|11237.1|11236.2|11240.6|11239.9|11236.5|11235.7|401
1643243400000|2022-01-27 00:30:00|11237|11236.4|11235|11234.4|11237.2|11236.6|11234.5|11233.8|448
1643243700000|2022-01-27 00:35:00|11235.1|11234.5|11234.1|11233.5|11235.5|11234.8|11233.7|11233|345
1643244000000|2022-01-27 00:40:00|11234.2|11233.6|11234.2|11233.3|11236.1|11235.4|11233.6|11232.9|309
1643244300000|2022-01-27 00:45:00|11234.1|11233.5|11233.5|11232.9|11234.6|11233.9|11233.2|11232.6|257
1643244600000|2022-01-27 00:50:00|11233.6|11233|11234.8|11233.9|11235.6|11234.8|11232.5|11231.8|484
1643244900000|2022-01-27 00:55:00|11234.9|11234|11234.4|11233.5|11236.1|11235.4|11233.2|11232.6|412
1643245200000|2022-01-27 01:00:00|11234.5|11233.6|11233|11232.4|11235|11234.4|11232.4|11231.6|431
1643245500000|2022-01-27 01:05:00|11232.9|11232.3|11232.8|11232.2|11233.8|11233.1|11231.7|11231.1|369
1643245800000|2022-01-27 01:10:00|11232.7|11232.1|11232.1|11231.5|11233.1|11232.5|11231.7|11231.1|469
1643246100000|2022-01-27 01:15:00|11231.9|11231.3|11231.8|11231.2|11233.1|11232.5|11231.6|11231|547
1643246400000|2022-01-27 01:20:00|11232|11231.4|11231.6|11230.7|11233.3|11232.7|11230.8|11230.2|457
1643246700000|2022-01-27 01:25:00|11231.4|11230.8|11231|11230.4|11232.1|11231.5|11230.8|11230.2|306
1643247000000|2022-01-27 01:30:00|11230.9|11230.3|11231.5|11230.9|11232.2|11231.5|11230.9|11230.2|327
1643247300000|2022-01-27 01:35:00|11231.6|11231|11231.6|11231|11231.8|11231.1|11231|11230.4|241
1643247600000|2022-01-27 01:40:00|11231.7|11231.1|11231.7|11231.1|11232.6|11231.9|11231.2|11230.6|274
1643247900000|2022-01-27 01:45:00|11231.8|11231.2|11231.7|11231.1|11232.5|11231.8|11231|11230.4|239
1643248200000|2022-01-27 01:50:00|11231.6|11231|11232.7|11232.1|11233.3|11232.7|11231.5|11230.9|221
1643248500000|2022-01-27 01:55:00|11232.6|11232|11233.2|11232.6|11233.9|11233.3|11231.9|11231.3|259
1643248800000|2022-01-27 02:00:00|11233|11232.4|11228.2|11227.6|11233.3|11232.5|11228.1|11227.4|432
1643249100000|2022-01-27 02:05:00|11228|11227.4|11227.3|11226.7|11228.6|11228|11226.7|11226.1|456
1643249400000|2022-01-27 02:10:00|11227.4|11226.8|11228.8|11227.9|11230.6|11230|11226.8|11226.1|395
1643249700000|2022-01-27 02:15:00|11228.7|11227.8|11229.8|11229.2|11229.9|11229.3|11228|11227.3|404
1643250000000|2022-01-27 02:20:00|11229.7|11229.1|11233.2|11232.3|11233.8|11233.2|11229.6|11229|351
1643250300000|2022-01-27 02:25:00|11233.1|11232.5|11230.5|11229.9|11233.4|11232.8|11230.4|11229.8|315
1643250600000|2022-01-27 02:30:00|11230.4|11229.8|11231.1|11230.5|11231.2|11230.6|11230|11229.4|292
1643250900000|2022-01-27 02:35:00|11231|11230.4|11232.6|11232|11232.8|11232.2|11230.6|11230|324
1643251200000|2022-01-27 02:40:00|11232.5|11231.9|11228.1|11227.5|11233.1|11232.5|11227.2|11226.6|375
1643251500000|2022-01-27 02:45:00|11228.3|11227.4|11229.2|11228.6|11230.1|11229.5|11228|11227.2|262
1643251800000|2022-01-27 02:50:00|11229.4|11228.8|11228.4|11227.8|11229.8|11229.1|11227.9|11227.2|344
1643252100000|2022-01-27 02:55:00|11228.6|11228|11227|11226.4|11228.9|11228.3|11226.6|11226|268
1643252400000|2022-01-27 03:00:00|11226.9|11226.3|11227|11226.4|11228.9|11228.3|11226.7|11226.1|295
1643252700000|2022-01-27 03:05:00|11226.9|11226.3|11226.8|11226.2|11228.2|11227.6|11225.5|11224.9|224
1643253000000|2022-01-27 03:10:00|11226.7|11226.1|11226.4|11225.8|11227.1|11226.4|11225.7|11225.1|213
1643253300000|2022-01-27 03:15:00|11226.2|11225.6|11226.3|11225.7|11226.8|11226.2|11225.8|11225.2|197
1643253600000|2022-01-27 03:20:00|11226.4|11225.8|11226|11225.4|11227.4|11226.7|11226|11225.4|233
1643253900000|2022-01-27 03:25:00|11226.1|11225.5|11224.9|11224.3|11226.2|11225.5|11222.6|11222|279
1643254200000|2022-01-27 03:30:00|11225|11224.4|11227.4|11226.8|11227.8|11227.2|11224.8|11224.2|362
1643254500000|2022-01-27 03:35:00|11227.3|11226.7|11225|11224.4|11227.9|11227.3|11223.6|11223|311
1643254800000|2022-01-27 03:40:00|11224.9|11224.3|11224.4|11223.8|11225.7|11225.1|11223.8|11223.1|341
1643255100000|2022-01-27 03:45:00|11224.5|11223.9|11222.8|11222.2|11224.5|11223.9|11222.4|11221.8|330
1643255400000|2022-01-27 03:50:00|11222.9|11222.3|11223.5|11222.9|11223.6|11223|11222.4|11221.8|259
1643255700000|2022-01-27 03:55:00|11223.4|11222.8|11221.7|11221.1|11223.8|11223.2|11221.4|11220.8|303
1643256000000|2022-01-27 04:00:00|11221.6|11221|11222.5|11221.9|11222.8|11222.2|11221.3|11220.7|245
1643256300000|2022-01-27 04:05:00|11222.2|11221.6|11223.1|11222.5|11223.3|11222.6|11221.9|11221.3|286
1643256600000|2022-01-27 04:10:00|11223|11222.4|11224.9|11224|11224.9|11224.3|11222.9|11222.3|193
1643256900000|2022-01-27 04:15:00|11225|11224.1|11225.7|11225.1|11226.3|11225.7|11224.1|11223.5|188
1643257200000|2022-01-27 04:20:00|11225.8|11225.2|11226.7|11226.1|11226.8|11226.1|11224.4|11223.8|210
1643257500000|2022-01-27 04:25:00|11226.6|11226|11226.6|11226|11227.4|11226.8|11225.3|11224.7|323
1643257800000|2022-01-27 04:30:00|11226.5|11225.9|11225.8|11225.2|11227|11226.4|11225.7|11225.1|210
1643258100000|2022-01-27 04:35:00|11225.7|11225.1|11225.9|11225.3|11226.2|11225.6|11224.8|11224.2|163
1643258400000|2022-01-27 04:40:00|11225.8|11225.2|11224.5|11223.9|11226.5|11225.9|11223.4|11222.7|234
1643258700000|2022-01-27 04:45:00|11224.6|11224|11222.7|11222.1|11224.8|11224.2|11219|11218.4|406
1643259000000|2022-01-27 04:50:00|11222.6|11222|11221.7|11221.1|11222.8|11222.1|11220.7|11219.9|258
1643259300000|2022-01-27 04:55:00|11221.8|11221.2|11222.7|11222.1|11223.2|11222.6|11220.9|11220.3|330
1643259600000|2022-01-27 05:00:00|11222.6|11222|11222.2|11221.6|11222.7|11222.1|11222|11221.3|229
1643259900000|2022-01-27 05:05:00|11222.1|11221.5|11221|11220.4|11222.3|11221.7|11220.6|11220|240
1643260200000|2022-01-27 05:10:00|11221.1|11220.5|11217.1|11216.5|11221.2|11220.6|11216.8|11216.2|247
1643260500000|2022-01-27 05:15:00|11217.3|11216.4|11216.1|11215.5|11218.8|11218.2|11215.9|11215.3|335
1643260800000|2022-01-27 05:20:00|11216.2|11215.6|11219.7|11219.1|11220.9|11220.3|11215.7|11215.1|425
1643261100000|2022-01-27 05:25:00|11219.6|11219|11219.9|11219.3|11220.4|11219.8|11218|11217.4|322
1643261400000|2022-01-27 05:30:00|11220|11219.1|11219.7|11219.1|11220.9|11220.2|11219.6|11218.9|239
1643261700000|2022-01-27 05:35:00|11219.8|11219.2|11219.9|11219.3|11221.4|11220.8|11219.7|11219.1|211
1643262000000|2022-01-27 05:40:00|11219.8|11219.2|11218.7|11217.8|11220.4|11219.8|11218.2|11217.6|230
1643262300000|2022-01-27 05:45:00|11218.8|11217.9|11217.1|11216.2|11218.8|11218.1|11216.7|11216.1|183
1643262600000|2022-01-27 05:50:00|11217.2|11216.3|11216.6|11216|11218.2|11217.6|11216.3|11215.7|250
1643262900000|2022-01-27 05:55:00|11216.7|11216.1|11220.3|11219.7|11221.4|11220.8|11216.4|11215.8|424
1643263200000|2022-01-27 06:00:00|11220.2|11219.6|11218.2|11217.6|11220.5|11219.9|11217.7|11217.1|349
1643263500000|2022-01-27 06:05:00|11218.3|11217.7|11217.3|11216.7|11218.3|11217.7|11215.5|11214.9|367
1643263800000|2022-01-27 06:10:00|11217.4|11216.5|11216.6|11215.7|11217.9|11217.2|11215.7|11215.1|390
1643264100000|2022-01-27 06:15:00|11216.7|11215.8|11219.7|11219.1|11219.9|11219.1|11216|11215.4|291
1643264400000|2022-01-27 06:20:00|11219.9|11219|11220.6|11219.7|11221.9|11221|11219.5|11218.8|340
1643264700000|2022-01-27 06:25:00|11220.5|11219.6|11220.1|11219.5|11221.2|11220.6|11219.8|11219|313
1643265000000|2022-01-27 06:30:00|11220|11219.4|11220.1|11219.5|11221|11220.3|11219.5|11218.8|315
1643265300000|2022-01-27 06:35:00|11220|11219.4|11220.6|11220|11221.5|11220.9|11220|11219.2|221
1643265600000|2022-01-27 06:40:00|11220.5|11219.9|11221.2|11220.3|11221.9|11221.2|11219.9|11219.1|331
1643265900000|2022-01-27 06:45:00|11221.1|11220.2|11218.8|11218.2|11221.3|11220.5|11216.8|11216.2|430
1643266200000|2022-01-27 06:50:00|11218.6|11218|11219.8|11219.2|11221.9|11221.3|11217.7|11217.1|334
1643266500000|2022-01-27 06:55:00|11219.7|11219.1|11219.8|11218.9|11221.7|11221.1|11218.6|11217.8|420
1643266800000|2022-01-27 07:00:00|11219.5|11218.6|11217|11216.1|11219.8|11218.9|11216.5|11215.8|625
1643267100000|2022-01-27 07:05:00|11217.1|11216.2|11216.4|11215.5|11217.1|11216.2|11214.8|11214.2|489
1643267400000|2022-01-27 07:10:00|11216.3|11215.4|11217.8|11217.2|11218.9|11218.3|11215.8|11215.2|459
1643267700000|2022-01-27 07:15:00|11217.9|11217.3|11214.6|11214|11218.8|11217.9|11214.3|11213.7|433
1643268000000|2022-01-27 07:20:00|11214.5|11213.9|11211.3|11210.4|11214.5|11213.9|11210.5|11209.9|653
1643268300000|2022-01-27 07:25:00|11211.1|11210.2|11210.8|11210.2|11214.8|11214.1|11208.8|11208.2|659
1643268600000|2022-01-27 07:30:00|11210.9|11210.3|11214.1|11213.5|11215.4|11214.8|11210|11209.4|666
1643268900000|2022-01-27 07:35:00|11214.2|11213.6|11213.7|11213.1|11216.5|11215.9|11213.1|11212.5|637
1643269200000|2022-01-27 07:40:00|11213.5|11212.9|11210.5|11209.9|11214.9|11214.1|11209.2|11208.6|489
1643269500000|2022-01-27 07:45:00|11210.4|11209.8|11207.5|11206.9|11212.9|11212.2|11206.9|11206.3|599
1643269800000|2022-01-27 07:50:00|11207.6|11207|11202.3|11201.7|11207.9|11207.3|11201.1|11200.5|653
1643270100000|2022-01-27 07:55:00|11202.2|11201.6|11199.2|11198.3|11203.9|11203.1|11196.9|11196|900
1643270400000|2022-01-27 08:00:00|11199.1|11198.2|11196.6|11196|11199.2|11198.3|11193.7|11192.9|858
1643270700000|2022-01-27 08:05:00|11196.7|11196.1|11204.8|11204.2|11205.4|11204.7|11195.1|11194.5|1053
1643271000000|2022-01-27 08:10:00|11205|11204.4|11204.8|11204.2|11206.9|11206.3|11202.6|11202|851
1643271300000|2022-01-27 08:15:00|11204.9|11204|11196.5|11195.9|11205.4|11204.7|11195.2|11194.6|791
1643271600000|2022-01-27 08:20:00|11196.6|11196|11198.6|11197.7|11202.4|11201.7|11196.5|11195.9|748
1643271900000|2022-01-27 08:25:00|11198.3|11197.5|11199.8|11199.2|11200.4|11199.8|11195.6|11195|751
1643272200000|2022-01-27 08:30:00|11199.6|11199|11200.4|11199.8|11201.4|11200.6|11196.6|11196|776
1643272500000|2022-01-27 08:35:00|11200.3|11199.7|11198.2|11197.6|11201.9|11201.3|11197.2|11196.6|675
1643272800000|2022-01-27 08:40:00|11198.3|11197.7|11204|11203.4|11205|11204.4|11197.3|11196.7|675
1643273100000|2022-01-27 08:45:00|11204.2|11203.6|11200.1|11199.5|11205.4|11204.8|11200.1|11199.5|722
1643273400000|2022-01-27 08:50:00|11200.2|11199.6|11200|11199.4|11200.3|11199.7|11197.3|11196.7|534
1643273700000|2022-01-27 08:55:00|11199.6|11199|11201.5|11200.9|11202.6|11201.9|11197.9|11197.3|650
1643274000000|2022-01-27 09:00:00|11201.6|11201|11199.1|11198.5|11204|11203.4|11198.9|11198.3|570
1643274300000|2022-01-27 09:05:00|11199.2|11198.6|11200.4|11199.8|11203|11202.4|11197.3|11196.7|591
1643274600000|2022-01-27 09:10:00|11200.5|11199.9|11198.2|11197.6|11201.7|11200.9|11197.9|11197.3|470
1643274900000|2022-01-27 09:15:00|11198.3|11197.7|11197.4|11196.8|11199|11198.4|11196.6|11195.8|601
1643275200000|2022-01-27 09:20:00|11197.3|11196.7|11198.9|11198.3|11202.3|11201.7|11197|11196.4|638
1643275500000|2022-01-27 09:25:00|11199|11198.4|11199.6|11199|11201.4|11200.8|11198|11197.2|544
1643275800000|2022-01-27 09:30:00|11199.5|11198.9|11197.9|11197.3|11201.9|11201.3|11197.5|11196.9|512
1643276100000|2022-01-27 09:35:00|11198|11197.4|11199.5|11198.9|11202.8|11202.2|11196.6|11196|614
1643276400000|2022-01-27 09:40:00|11199.4|11198.8|11199.4|11198.5|11200.1|11199.5|11195.4|11194.6|586
1643276700000|2022-01-27 09:45:00|11199.2|11198.6|11198.9|11198.3|11202.3|11201.7|11198.3|11197.7|499
1643277000000|2022-01-27 09:50:00|11199|11198.4|11201.8|11201.2|11202|11201.4|11198.4|11197.8|587
1643277300000|2022-01-27 09:55:00|11201.7|11201.1|11196.7|11196.1|11202.8|11202.2|11196.1|11195.5|586
1643277600000|2022-01-27 10:00:00|11196.6|11195.7|11199.8|11199.2|11200.5|11199.9|11195.6|11194.9|548
1643277900000|2022-01-27 10:05:00|11199.7|11199.1|11197.2|11196.6|11201.5|11200.8|11196.7|11195.9|627
1643278200000|2022-01-27 10:10:00|11197.3|11196.7|11196.5|11195.9|11198.2|11197.5|11195.5|11194.9|557
1643278500000|2022-01-27 10:15:00|11196.4|11195.8|11194.5|11193.9|11197.6|11197|11194.1|11193.5|565
1643278800000|2022-01-27 10:20:00|11194.4|11193.8|11193.7|11193.1|11194.9|11194|11191.4|11190.8|483
1643279100000|2022-01-27 10:25:00|11193.8|11193.2|11193.9|11193.3|11194.8|11194.2|11191.4|11190.8|508
1643279400000|2022-01-27 10:30:00|11193.8|11193.2|11193.9|11193|11194.6|11193.9|11192.1|11191.3|502
1643279700000|2022-01-27 10:35:00|11194.2|11193.6|11194.9|11194.3|11194.9|11194.3|11192|11191.4|428
1643280000000|2022-01-27 10:40:00|11194.8|11194.2|11195.8|11194.9|11196.5|11195.9|11194.3|11193.7|521
1643280300000|2022-01-27 10:45:00|11195.7|11194.8|11193.7|11193.1|11196.4|11195.6|11192.7|11192.1|476
1643280600000|2022-01-27 10:50:00|11193.8|11193.2|11190.4|11189.8|11193.8|11193.2|11190.1|11189.5|632
1643280900000|2022-01-27 10:55:00|11190.3|11189.7|11187.9|11187.3|11192.3|11191.6|11187.7|11187.1|614
1643281200000|2022-01-27 11:00:00|11188|11187.4|11185.9|11185.3|11188.5|11187.9|11182.5|11181.7|639
1643281500000|2022-01-27 11:05:00|11185.8|11185.2|11186.2|11185.6|11189.4|11188.8|11185.3|11184.7|566
1643281800000|2022-01-27 11:10:00|11186.1|11185.5|11191.4|11190.8|11191.5|11190.9|11184.7|11184.1|629
1643282100000|2022-01-27 11:15:00|11191.3|11190.7|11186.6|11185.7|11191.9|11191.3|11186.3|11185.6|489
1643282400000|2022-01-27 11:20:00|11186.7|11186.1|11183.7|11183.1|11187.2|11186.5|11183.5|11182.7|760
1643282700000|2022-01-27 11:25:00|11183.6|11183|11188.8|11188.2|11189.2|11188.6|11182.4|11181.7|523
1643283000000|2022-01-27 11:30:00|11188.7|11188.1|11185.7|11185.1|11188.8|11188.2|11185.7|11185.1|415
1643283300000|2022-01-27 11:35:00|11185.8|11185.2|11167.3|11166.4|11185.8|11185.2|11163.3|11162.3|898
1643283600000|2022-01-27 11:40:00|11167.1|11166.2|11159.3|11158.7|11169|11168.1|11158.9|11158.3|1034
1643283900000|2022-01-27 11:45:00|11159.4|11158.8|11161.4|11160.8|11163.8|11163.2|11156.8|11155.9|871
1643284200000|2022-01-27 11:50:00|11161.3|11160.7|11159.1|11158.5|11165.6|11165|11158.1|11157.4|999
1643284500000|2022-01-27 11:55:00|11159|11158.4|11159.3|11158.7|11160.9|11160.1|11152.7|11152|921
1643284800000|2022-01-27 12:00:00|11159.2|11158.6|11162|11161.4|11163.9|11163.3|11159.2|11158.6|784
1643285100000|2022-01-27 12:05:00|11162.1|11161.5|11162.5|11161.9|11165.2|11164.6|11161|11160.4|619
1643285400000|2022-01-27 12:10:00|11163|11162.4|11167.8|11167.2|11168.2|11167.6|11162.9|11162.3|655
1643285700000|2022-01-27 12:15:00|11167.7|11167.1|11169.1|11168.5|11169.3|11168.7|11167.2|11166.6|498
1643286000000|2022-01-27 12:20:00|11169|11168.4|11166|11165.4|11169.3|11168.7|11165.5|11164.9|528
1643286300000|2022-01-27 12:25:00|11166.1|11165.5|11160.8|11160.2|11166.2|11165.6|11160.8|11160.2|609
1643286600000|2022-01-27 12:30:00|11160.9|11160.3|11158|11157.4|11163.1|11162.5|11157.3|11156.7|612
1643286900000|2022-01-27 12:35:00|11158.1|11157.5|11160.5|11159.9|11163.8|11163.2|11156.9|11156.3|713
1643287200000|2022-01-27 12:40:00|11160.2|11159.6|11162.6|11162|11164.7|11164.1|11160.2|11159.6|634
1643287500000|2022-01-27 12:45:00|11162.7|11162.1|11162.5|11161.9|11164.9|11164.3|11159.8|11159.2|712
1643287800000|2022-01-27 12:50:00|11162.6|11162|11161|11160.4|11164.2|11163.6|11160.7|11160.1|552
1643288100000|2022-01-27 12:55:00|11160.9|11160.3|11157.7|11157.1|11162.5|11161.9|11154.5|11153.9|758
1643288400000|2022-01-27 13:00:00|11157.6|11157|11156.7|11156.1|11159.9|11159.3|11154.5|11153.8|812
1643288700000|2022-01-27 13:05:00|11156.6|11156|11155.7|11155.1|11158.2|11157.4|11153.4|11152.8|794
1643289000000|2022-01-27 13:10:00|11155.5|11154.9|11160.3|11159.4|11160.6|11160|11155.2|11154.6|771
1643289300000|2022-01-27 13:15:00|11160.5|11159.6|11161.5|11160.9|11162.4|11161.8|11158.2|11157.6|711
1643289600000|2022-01-27 13:20:00|11161.6|11161|11159.7|11159.1|11162.2|11161.6|11157.6|11157|807
1643289900000|2022-01-27 13:25:00|11159.8|11159.2|11157.4|11155.6|11162.3|11161.7|11155.5|11154.8|735
1643290200000|2022-01-27 13:30:00|11157.3|11155.7|11144.8|11143.9|11159.9|11157.3|11144.1|11143.2|1254
1643290500000|2022-01-27 13:35:00|11144.7|11144.1|11135.9|11135.3|11147.5|11146.6|11135.7|11134.9|1110
1643290800000|2022-01-27 13:40:00|11135.7|11135.1|11140.6|11140|11147|11146.1|11135.2|11134.4|1110
1643291100000|2022-01-27 13:45:00|11140.5|11139.9|11149.5|11148.9|11149.6|11149|11140.5|11139.8|974
1643291400000|2022-01-27 13:50:00|11149.3|11148.7|11148.9|11148.3|11152.1|11151.2|11147.3|11146.7|944
1643291700000|2022-01-27 13:55:00|11149.5|11148.6|11149.9|11149|11157.8|11156.9|11148.9|11148.3|1042
1643292000000|2022-01-27 14:00:00|11149.8|11148.9|11153.2|11152.3|11157.3|11156.6|11149.4|11148.8|955
1643292300000|2022-01-27 14:05:00|11153.1|11152.2|11151.2|11150.6|11158.2|11157.6|11150.8|11150.2|917
1643292600000|2022-01-27 14:10:00|11151.3|11150.4|11152|11151.4|11156.1|11155.4|11149.4|11148.8|947
1643292900000|2022-01-27 14:15:00|11152.1|11151.5|11148.6|11148|11152.9|11152.3|11145.9|11145.3|745
1643293200000|2022-01-27 14:20:00|11148.7|11148.1|11150.3|11149.7|11150.5|11149.9|11146.7|11146.1|666
1643293500000|2022-01-27 14:25:00|11150.2|11149.6|11151.8|11151.2|11155.1|11154.4|11149.7|11149.1|727
1643293800000|2022-01-27 14:30:00|11151.7|11151.1|11153|11152.4|11155|11154.3|11149.9|11149.1|1008
1643294100000|2022-01-27 14:35:00|11153.1|11152.5|11157.3|11156.7|11160.3|11159.6|11151.2|11150.6|1079
1643294400000|2022-01-27 14:40:00|11157.5|11156.9|11159.4|11158.8|11162.1|11161.5|11157.1|11156.5|1010
1643294700000|2022-01-27 14:45:00|11159.3|11158.7|11159.2|11158.6|11162.4|11161.8|11158.2|11157.6|759
1643295000000|2022-01-27 14:50:00|11159.1|11158.5|11159.5|11158.9|11160.9|11160.3|11158.4|11157.8|693
1643295300000|2022-01-27 14:55:00|11159.7|11159.1|11161.1|11160.2|11162.4|11161.8|11159.6|11159|809
1643295600000|2022-01-27 15:00:00|11161.6|11160.7|11160.9|11160.3|11162.3|11161.4|11158.4|11157.8|806
1643295900000|2022-01-27 15:05:00|11161|11160.4|11159.3|11158.7|11161.2|11160.6|11153|11152.4|838
1643296200000|2022-01-27 15:10:00|11159.2|11158.6|11151.6|11151|11159.2|11158.6|11151.2|11150.6|741
1643296500000|2022-01-27 15:15:00|11151.7|11151.1|11148.2|11147.6|11151.8|11151.2|11146.7|11146|845
1643296800000|2022-01-27 15:20:00|11148.3|11147.7|11145.5|11144.9|11148.3|11147.7|11145.2|11144.6|770
1643297100000|2022-01-27 15:25:00|11145.4|11144.8|11146.1|11145.5|11147.5|11146.9|11144.7|11144.1|867
1643297400000|2022-01-27 15:30:00|11146|11145.4|11137.9|11137.3|11146.1|11145.5|11137.3|11136.7|900
1643297700000|2022-01-27 15:35:00|11137.8|11137.2|11134.5|11133.6|11137.9|11137.3|11131.7|11131.1|1039
1643298000000|2022-01-27 15:40:00|11134.6|11133.7|11136.2|11135.6|11139.6|11139|11133.4|11132.7|866
1643298300000|2022-01-27 15:45:00|11136.1|11135.5|11135.9|11135.3|11138|11137.2|11133.5|11132.7|875
1643298600000|2022-01-27 15:50:00|11135.8|11135.2|11138.1|11137.5|11140.4|11139.8|11135.3|11134.7|1054
1643298900000|2022-01-27 15:55:00|11138.3|11137.7|11149.6|11149|11150.2|11149.6|11138.3|11137.6|1370
1643299200000|2022-01-27 16:00:00|11149.8|11148.9|11159.5|11158.9|11161.6|11161|11148.4|11147.7|1255
1643299500000|2022-01-27 16:05:00|11159.4|11158.8|11159.7|11158.8|11162.2|11161.6|11157.8|11157|838
1643299800000|2022-01-27 16:10:00|11159.6|11158.7|11153.5|11152.9|11159.8|11158.9|11153.3|11152.7|793
1643300100000|2022-01-27 16:15:00|11153.6|11153|11154.1|11153.5|11155.6|11154.9|11151.1|11150.5|698
1643300400000|2022-01-27 16:20:00|11154.2|11153.6|11152.5|11151.9|11156.7|11156|11152.4|11151.8|564
1643300700000|2022-01-27 16:25:00|11152.4|11151.8|11151.9|11151.3|11154.8|11154.2|11150.4|11149.8|758
1643301000000|2022-01-27 16:30:00|11152.2|11151.2|11151.2|11150.6|11152.7|11152.1|11148.8|11148.1|829
1643301300000|2022-01-27 16:35:00|11151.3|11150.7|11152.7|11152.1|11154.5|11153.9|11150.6|11150|710
1643301600000|2022-01-27 16:40:00|11152.8|11152.2|11151.5|11150.9|11153.2|11152.6|11149.3|11148.7|598
1643301900000|2022-01-27 16:45:00|11151.6|11151|11151|11150.4|11153.4|11152.7|11150.9|11150.3|558
1643302200000|2022-01-27 16:50:00|11150.9|11150.3|11146.1|11145.5|11151.9|11151.1|11145.8|11145.2|642
1643302500000|2022-01-27 16:55:00|11146|11145.4|11142.7|11142.1|11146.1|11145.5|11141.2|11140.6|617
1643302800000|2022-01-27 17:00:00|11142.6|11142|11142.1|11141.5|11143.2|11142.6|11139.7|11139|581
1643303100000|2022-01-27 17:05:00|11142|11141.4|11140.8|11140.2|11142.4|11141.5|11139.3|11138.7|647
1643303400000|2022-01-27 17:10:00|11140.7|11140.1|11143.6|11143|11144.6|11144|11140.4|11139.8|549
1643303700000|2022-01-27 17:15:00|11143.5|11142.9|11148|11147.4|11148.1|11147.4|11140.9|11140.3|504
1643304000000|2022-01-27 17:20:00|11147.9|11147.3|11150.3|11149.4|11150.7|11150|11147.5|11146.8|842
1643304300000|2022-01-27 17:25:00|11150.4|11149.7|11148.5|11147.6|11152|11151.4|11147.1|11146.5|575
1643304600000|2022-01-27 17:30:00|11148.4|11147.5|11145.9|11145.3|11148.7|11148.1|11145.2|11144.6|546
1643304900000|2022-01-27 17:35:00|11145.8|11145.2|11146.5|11145.9|11147.2|11146.6|11145.1|11144.5|425
1643305200000|2022-01-27 17:40:00|11146.4|11145.8|11145.8|11145.2|11148.8|11148.2|11145.5|11144.9|359
1643305500000|2022-01-27 17:45:00|11145.7|11145.1|11137.4|11136.8|11145.9|11145.3|11136.9|11136.1|532
1643305800000|2022-01-27 17:50:00|11137.5|11136.9|11141.2|11140.6|11142|11141.4|11137.5|11136.8|461
1643306100000|2022-01-27 17:55:00|11141|11140.4|11139.4|11138.8|11143|11142.3|11138.2|11137.5|635
1643306400000|2022-01-27 18:00:00|11139.2|11138.6|11143.3|11142.7|11144.7|11144|11138.7|11138|686
1643306700000|2022-01-27 18:05:00|11143.4|11142.8|11136.9|11136.3|11143.5|11142.9|11136.8|11136.2|665
1643307000000|2022-01-27 18:10:00|11137|11136.4|11139.7|11139.1|11140|11139.4|11136.6|11136|475
1643307300000|2022-01-27 18:15:00|11139.5|11138.9|11140.4|11139.8|11142.3|11141.6|11138.6|11138|454
1643307600000|2022-01-27 18:20:00|11140.5|11139.9|11141.3|11140.4|11142|11141.4|11139.6|11139|492
1643307900000|2022-01-27 18:25:00|11141.1|11140.5|11140.4|11139.8|11142.5|11141.9|11140|11139.3|448
1643308200000|2022-01-27 18:30:00|11140.3|11139.7|11138.6|11138|11141.7|11141.1|11136.2|11135.6|541
1643308500000|2022-01-27 18:35:00|11138.5|11137.9|11140.2|11139.6|11142.2|11141.5|11138.5|11137.9|547
1643308800000|2022-01-27 18:40:00|11140.1|11139.5|11139.1|11138.5|11142.1|11141.5|11138.9|11138.3|513
1643309100000|2022-01-27 18:45:00|11139.2|11138.6|11141.5|11140.9|11142.2|11141.6|11137.5|11136.9|441
1643309400000|2022-01-27 18:50:00|11141.7|11140.8|11145.5|11144.9|11146|11145.4|11141.6|11140.8|411
1643309700000|2022-01-27 18:55:00|11145.6|11145|11145.1|11144.2|11147.2|11146.5|11144.4|11143.7|496
1643310000000|2022-01-27 19:00:00|11145|11144.1|11146.3|11145.7|11147.1|11146.4|11144.8|11144|449
1643310300000|2022-01-27 19:05:00|11146.2|11145.6|11144.6|11144|11147.4|11146.8|11144.6|11144|444
1643310600000|2022-01-27 19:10:00|11144.5|11143.9|11144.4|11143.8|11145.9|11145.3|11143.8|11143.2|326
1643310900000|2022-01-27 19:15:00|11144.3|11143.7|11142.6|11142|11144.5|11143.9|11142.4|11141.8|325
1643311200000|2022-01-27 19:20:00|11142.8|11142.2|11143.4|11142.8|11144.2|11143.6|11142.4|11141.8|372
1643311500000|2022-01-27 19:25:00|11143.5|11142.9|11145.1|11144.5|11145.3|11144.7|11143|11142.2|307
1643311800000|2022-01-27 19:30:00|11145|11144.4|11144.6|11144|11145.1|11144.5|11143.2|11142.5|415
1643312100000|2022-01-27 19:35:00|11144.5|11143.9|11141.7|11141.1|11144.8|11144.2|11141.3|11140.7|292
1643312400000|2022-01-27 19:40:00|11141.6|11141|11140.7|11140.1|11143.1|11142.5|11140.5|11139.9|313
1643312700000|2022-01-27 19:45:00|11140.6|11140|11144.1|11143.5|11144.2|11143.6|11140|11139.3|385
1643313000000|2022-01-27 19:50:00|11144|11143.4|11140.7|11139.8|11144.8|11144.2|11139.9|11139.3|427
1643313300000|2022-01-27 19:55:00|11140.6|11139.7|11140.6|11140|11144.1|11143.5|11139|11138.4|622
1643313600000|2022-01-27 20:00:00|11140.7|11140.1|11145.9|11145.3|11146.1|11145.5|11140.2|11139.6|626
1643313900000|2022-01-27 20:05:00|11145.8|11145.2|11148|11147.4|11148.1|11147.5|11145.4|11144.7|454
1643314200000|2022-01-27 20:10:00|11148.1|11147.5|11146.8|11145.9|11149.8|11149.2|11145.7|11145.1|516
1643314500000|2022-01-27 20:15:00|11146.7|11145.8|11145.6|11144.7|11147|11146.3|11144.9|11144.3|460
1643314800000|2022-01-27 20:20:00|11145.5|11144.6|11142.7|11142.1|11146.6|11145.8|11141.7|11141|396
1643315100000|2022-01-27 20:25:00|11142.8|11142.2|11142.8|11141.9|11143|11142.4|11140.7|11140|390
1643315400000|2022-01-27 20:30:00|11142.6|11142|11141|11140.4|11143.4|11142.8|11140.8|11140.2|346
1643315700000|2022-01-27 20:35:00|11141.1|11140.5|11143.4|11142.8|11144.2|11143.5|11141.1|11140.5|271
1643316000000|2022-01-27 20:40:00|11143.3|11142.7|11144.1|11143.5|11144.3|11143.6|11141|11140.4|465
1643316300000|2022-01-27 20:45:00|11144.3|11143.7|11143.3|11142.7|11147.2|11146.6|11142.8|11142.2|493
1643316600000|2022-01-27 20:50:00|11143.2|11142.6|11144.6|11144|11145|11144.4|11142.5|11141.9|376
1643316900000|2022-01-27 20:55:00|11144.5|11143.9|11143.2|11142.3|11145.1|11144.5|11142.9|11142.3|491
1643317200000|2022-01-27 21:00:00|11143|11142.4|11142.8|11141.9|11143.8|11143.2|11141.9|11141.2|305
1643317500000|2022-01-27 21:05:00|11142.9|11142|11142.3|11141.7|11144.7|11144.1|11142.2|11141.4|182
1643317800000|2022-01-27 21:10:00|11142.5|11141.6|11144.4|11143.8|11144.6|11143.8|11142.1|11141.2|176
1643318100000|2022-01-27 21:15:00|11144.5|11143.6|11145.4|11144.8|11145.6|11144.9|11143.4|11142.6|176
1643318400000|2022-01-27 21:20:00|11145.3|11144.7|11144.1|11143.2|11145.8|11145.1|11143.9|11143|162
1643318700000|2022-01-27 21:25:00|11144|11143.1|11143.1|11142.2|11144.1|11143.3|11142.5|11141.6|192
1643319000000|2022-01-27 21:30:00|11142.9|11142.3|11143.9|11143|11144.2|11143.4|11142.6|11141.8|184
1643319300000|2022-01-27 21:35:00|11143.7|11143.1|11144.8|11144.2|11145|11144.3|11143.5|11142.7|160
1643319600000|2022-01-27 21:40:00|11144.7|11144.1|11145.7|11144.8|11145.7|11145|11144.5|11143.8|113
1643319900000|2022-01-27 21:45:00|11145.6|11144.7|11145.6|11144.7|11145.9|11145|11144.7|11143.8|147
1643320200000|2022-01-27 21:50:00|11145.5|11144.6|11144.7|11143.8|11145.6|11144.7|11144|11143.1|186
1643320500000|2022-01-27 21:55:00|11144.5|11143.6|11148.3|11142.5|11148.6|11144.4|11143.6|11142.1|497
1643320800000|2022-01-27 22:00:00|11148|11142.9|11149.8|11143.8|11151.3|11145.3|11148|11142.2|83
1643321100000|2022-01-27 22:05:00|11149.3|11143.3|11148.1|11142.1|11149.5|11143.5|11146.7|11140.7|107
1643321400000|2022-01-27 22:10:00|11148.3|11142.3|11145.6|11139.6|11148.9|11142.9|11145.3|11139.3|118
1643321700000|2022-01-27 22:15:00|11145.8|11139.8|11144.7|11139.2|11148|11142|11143.5|11137.5|244
1643322000000|2022-01-27 22:20:00|11144.5|11139.1|11144|11139.4|11145.7|11140.9|11142.2|11138|298
1643322300000|2022-01-27 22:25:00|11144.2|11140.3|11142.7|11139.8|11146|11141.2|11142.4|11138.6|393
1643322600000|2022-01-27 22:30:00|11142.8|11139.9|11145|11140.1|11147.9|11141.9|11142.7|11138.4|472
1643322900000|2022-01-27 22:35:00|11144.9|11140|11145.7|11141.7|11147.3|11141.9|11143.9|11139.5|478
1643323200000|2022-01-27 22:40:00|11145.6|11141.6|11145.7|11141.8|11146.1|11142.2|11145|11141.3|235
1643323500000|2022-01-27 22:45:00|11145.5|11141.5|11145.7|11141.7|11146.4|11142|11144.7|11141.3|194
1643323800000|2022-01-27 22:50:00|11145.4|11141.6|11145.7|11142.3|11146.4|11142.8|11145.1|11141.4|230
1643324100000|2022-01-27 22:55:00|11145.6|11142.5|11146.9|11142.7|11148.9|11142.9|11144.7|11140.5|413
1643324400000|2022-01-27 23:00:00|11147.1|11142.8|11146.8|11145.5|11147.5|11145.9|11145.1|11142.6|598
1643324700000|2022-01-27 23:05:00|11146.9|11145.6|11145.5|11144.6|11146.9|11145.6|11145.2|11144.1|339
1643325000000|2022-01-27 23:10:00|11145.6|11144.7|11146.1|11145|11146.2|11145.1|11144.2|11143.1|239
1643325300000|2022-01-27 23:15:00|11145.8|11144.9|11143.8|11142.9|11146.3|11145.2|11143.7|11142.8|343
1643325600000|2022-01-27 23:20:00|11143.9|11143|11142.3|11141.4|11144.2|11143.3|11142.2|11141.3|227
1643325900000|2022-01-27 23:25:00|11142.4|11141.5|11143.5|11142.6|11144.2|11143.3|11142.4|11141.5|193
1643326200000|2022-01-27 23:30:00|11143.8|11142.9|11145.4|11144.5|11145.7|11144.8|11143.7|11142.8|234
1643326500000|2022-01-27 23:35:00|11145.5|11144.6|11145.4|11144.5|11146.3|11145.4|11144.8|11143.9|169
1643326800000|2022-01-27 23:40:00|11145.3|11144.4|11147.1|11146.2|11147.2|11146.3|11144.9|11144.2|195
1643327100000|2022-01-27 23:45:00|11146.9|11146|11145.7|11144.8|11146.9|11146|11145.6|11144.8|145
1643327400000|2022-01-27 23:50:00|11145.8|11144.9|11144.5|11143.6|11145.9|11145|11144|11143.3|137
1643327700000|2022-01-27 23:55:00|11144.9|11144|11145|11144.1|11145.1|11144.3|11143.4|11142.6|243
1643328000000|2022-01-28 00:00:00|11144.8|11144.2|11143.8|11143.2|11146.4|11145.8|11142.5|11141.7|349
1643328300000|2022-01-28 00:05:00|11143.9|11143.3|11142.6|11142|11145|11144.2|11142.5|11141.9|276
1643328600000|2022-01-28 00:10:00|11142.8|11141.9|11139|11138.4|11143.2|11142.5|11138.8|11138|313
1643328900000|2022-01-28 00:15:00|11138.9|11138.3|11139|11138.4|11140.2|11139.5|11138.6|11138|290
1643329200000|2022-01-28 00:20:00|11139.2|11138.6|11140.6|11140|11140.6|11140|11138.3|11137.7|235
1643329500000|2022-01-28 00:25:00|11140.5|11139.9|11141.5|11140.9|11142.8|11142|11140.5|11139.9|263
1643329800000|2022-01-28 00:30:00|11141.4|11140.8|11140.2|11139.6|11143.2|11142.5|11140.1|11139.4|326
1643330100000|2022-01-28 00:35:00|11140.4|11139.8|11141.8|11141.2|11142|11141.4|11139.5|11138.9|187
1643330400000|2022-01-28 00:40:00|11141.7|11141.1|11142.2|11141.6|11142.8|11142.1|11141.1|11140.4|245
1643330700000|2022-01-28 00:45:00|11142.3|11141.7|11145.7|11145.1|11146.8|11146.2|11142.3|11141.6|349
1643331000000|2022-01-28 00:50:00|11145.6|11145|11144.6|11144|11145.9|11145.3|11143.4|11142.8|302
1643331300000|2022-01-28 00:55:00|11144.8|11144.2|11147.1|11146.5|11147.8|11147.2|11143.4|11142.8|396
1643331600000|2022-01-28 01:00:00|11146.8|11146.2|11146.2|11145.6|11147.9|11147.3|11145.5|11144.8|473
1643331900000|2022-01-28 01:05:00|11146.1|11145.5|11145.1|11144.5|11147.2|11146.5|11145|11144.4|359
1643332200000|2022-01-28 01:10:00|11145.2|11144.6|11146.8|11145.9|11147.2|11146.6|11145.1|11144.5|308
1643332500000|2022-01-28 01:15:00|11146.6|11146|11145.1|11144.5|11147.8|11147.2|11144.6|11143.9|243
1643332800000|2022-01-28 01:20:00|11145|11144.4|11145.7|11145.1|11146.2|11145.5|11144.5|11143.9|307
1643333100000|2022-01-28 01:25:00|11145.8|11145.2|11146.7|11145.8|11148.1|11147.3|11145.2|11144.6|256
1643333400000|2022-01-28 01:30:00|11146.6|11145.7|11145.7|11145.1|11146.8|11146.1|11144.4|11143.8|332
1643333700000|2022-01-28 01:35:00|11145.6|11145|11145.6|11145|11146.2|11145.4|11144.8|11144.2|260
1643334000000|2022-01-28 01:40:00|11145.5|11144.9|11145.7|11145.1|11146.3|11145.7|11143.6|11143|317
1643334300000|2022-01-28 01:45:00|11145.8|11145.2|11144.8|11144.2|11146.3|11145.6|11144.5|11143.8|330
1643334600000|2022-01-28 01:50:00|11144.9|11144.3|11145.5|11144.9|11146.1|11145.5|11144.6|11143.7|291
1643334900000|2022-01-28 01:55:00|11145.7|11144.8|11147.7|11147.1|11148.6|11148|11145.7|11144.8|404
1643335200000|2022-01-28 02:00:00|11147.5|11146.9|11148.8|11148.2|11149.7|11149.1|11147.5|11146.9|315
1643335500000|2022-01-28 02:05:00|11148.9|11148.3|11148.7|11148.1|11149.2|11148.6|11148|11147.4|204
1643335800000|2022-01-28 02:10:00|11148.6|11148|11149.6|11149|11150.3|11149.6|11148.1|11147.5|226
1643336100000|2022-01-28 02:15:00|11149.5|11148.9|11149.3|11148.4|11150.1|11149.5|11149.1|11148.4|164
1643336400000|2022-01-28 02:20:00|11149.4|11148.5|11147.3|11146.7|11149.4|11148.5|11146.7|11146.1|299
1643336700000|2022-01-28 02:25:00|11147.4|11146.8|11148.6|11148|11150|11149.4|11147.4|11146.8|252
1643337000000|2022-01-28 02:30:00|11148.7|11148.1|11147.5|11146.9|11149.4|11148.8|11147.5|11146.8|267
1643337300000|2022-01-28 02:35:00|11147.6|11147|11147.6|11147|11148.2|11147.6|11147.1|11146.5|242
1643337600000|2022-01-28 02:40:00|11147.5|11146.9|11149.2|11148.6|11149.6|11149|11147.2|11146.6|215
1643337900000|2022-01-28 02:45:00|11149.1|11148.5|11151.6|11151|11151.7|11151.1|11148.8|11148.2|142
1643338200000|2022-01-28 02:50:00|11151.7|11151.1|11151.5|11150.9|11152|11151.3|11151.1|11150.5|156
1643338500000|2022-01-28 02:55:00|11151.6|11151|11152.5|11151.9|11152.6|11152|11151.5|11150.9|233
1643338800000|2022-01-28 03:00:00|11152.6|11152|11153.6|11153|11154.1|11153.5|11152.2|11151.6|281
1643339100000|2022-01-28 03:05:00|11153.5|11152.9|11154.6|11154|11154.6|11154|11153.3|11152.6|247
1643339400000|2022-01-28 03:10:00|11154.7|11154.1|11154.9|11154.3|11155.6|11155|11154.7|11154|180
1643339700000|2022-01-28 03:15:00|11154.8|11154.2|11154.4|11153.8|11155|11154.4|11154.1|11153.4|160
1643340000000|2022-01-28 03:20:00|11154.5|11153.9|11155.7|11155.1|11156.1|11155.5|11154.5|11153.9|171
1643340300000|2022-01-28 03:25:00|11155.8|11155.2|11153.7|11153.1|11156|11155.4|11153|11152.3|194
1643340600000|2022-01-28 03:30:00|11153.6|11153|11154.1|11153.5|11154.8|11154.2|11152.9|11152.3|325
1643340900000|2022-01-28 03:35:00|11154|11153.4|11153.7|11153.1|11154|11153.4|11152.6|11152|232
1643341200000|2022-01-28 03:40:00|11153.8|11153.2|11153.2|11152.6|11154.1|11153.5|11152.3|11151.7|228
1643341500000|2022-01-28 03:45:00|11153.1|11152.5|11152.9|11152.3|11154.3|11153.7|11152.8|11152|297
1643341800000|2022-01-28 03:50:00|11152.8|11152.2|11153.9|11153.3|11154.3|11153.7|11152.7|11151.9|271
1643342100000|2022-01-28 03:55:00|11154.1|11153.5|11153.7|11153.1|11154.9|11154.3|11153.6|11153|230
1643342400000|2022-01-28 04:00:00|11153.8|11153.2|11153.3|11152.7|11153.8|11153.2|11152.6|11152|195
1643342700000|2022-01-28 04:05:00|11153.2|11152.6|11154.3|11153.7|11154.4|11153.8|11153.2|11152.6|182
1643343000000|2022-01-28 04:10:00|11154.2|11153.6|11152.5|11151.6|11154.2|11153.6|11151.7|11151|181
1643343300000|2022-01-28 04:15:00|11152.4|11151.5|11150.2|11149.6|11152.7|11151.9|11150|11149.3|233
1643343600000|2022-01-28 04:20:00|11150.3|11149.7|11151.2|11150.6|11151.5|11150.8|11150|11149.4|197
1643343900000|2022-01-28 04:25:00|11151.3|11150.7|11151.5|11150.9|11151.8|11151.2|11150.7|11150.1|235
1643344200000|2022-01-28 04:30:00|11151.6|11151|11150.9|11150.3|11151.7|11151.1|11150.7|11150|226
1643344500000|2022-01-28 04:35:00|11151|11150.4|11151.5|11150.9|11151.6|11151|11151|11150.3|146
1643344800000|2022-01-28 04:40:00|11151.4|11150.8|11152.5|11151.9|11152.7|11152.1|11150.7|11150.1|181
1643345100000|2022-01-28 04:45:00|11152.7|11152.1|11151.6|11151|11153.6|11153|11151.6|11151|196
1643345400000|2022-01-28 04:50:00|11151.7|11151.1|11149.7|11149.1|11152|11151.4|11149.5|11148.9|190
1643345700000|2022-01-28 04:55:00|11149.8|11149.2|11152.4|11151.8|11152.4|11151.8|11149.7|11149.1|206
1643346000000|2022-01-28 05:00:00|11152.3|11151.7|11152|11151.4|11152.9|11152.3|11151|11150.4|193
1643346300000|2022-01-28 05:05:00|11152.1|11151.5|11151|11150.4|11152.8|11152.2|11151|11150.4|214
1643346600000|2022-01-28 05:10:00|11150.9|11150.3|11151.1|11150.5|11151.2|11150.6|11149.8|11149.2|222
1643346900000|2022-01-28 05:15:00|11151|11150.4|11153.6|11153|11153.7|11153.1|11150.9|11150.3|253
1643347200000|2022-01-28 05:20:00|11153.7|11153.1|11153.5|11152.9|11154.8|11154.1|11153.3|11152.7|219
1643347500000|2022-01-28 05:25:00|11153.4|11152.8|11154.8|11154.2|11154.8|11154.2|11153.2|11152.4|136
1643347800000|2022-01-28 05:30:00|11154.7|11154.1|11152.6|11152|11155.1|11154.5|11152.5|11151.9|232
1643348100000|2022-01-28 05:35:00|11152.5|11151.9|11151|11150.4|11153.1|11152.5|11150.4|11149.8|333
1643348400000|2022-01-28 05:40:00|11151.1|11150.2|11152.1|11151.5|11152.1|11151.5|11150.1|11149.2|385
1643348700000|2022-01-28 05:45:00|11152|11151.4|11153.6|11153|11153.9|11153.3|11151.6|11150.8|239
1643349000000|2022-01-28 05:50:00|11153.7|11153.1|11154.3|11153.7|11155.3|11154.7|11153.7|11153.1|220
1643349300000|2022-01-28 05:55:00|11154.4|11153.8|11154.7|11153.8|11155.4|11154.8|11153.8|11153.1|245
1643349600000|2022-01-28 06:00:00|11154.6|11153.7|11154.4|11153.5|11155.3|11154.6|11153.8|11153.2|326
1643349900000|2022-01-28 06:05:00|11154.3|11153.7|11153.6|11153|11155|11154.4|11152.6|11152|255
1643350200000|2022-01-28 06:10:00|11153.5|11152.9|11152.9|11152.3|11154.4|11153.8|11152|11151.4|292
1643350500000|2022-01-28 06:15:00|11153|11152.4|11155|11154.1|11155.2|11154.6|11152.6|11151.9|305
1643350800000|2022-01-28 06:20:00|11155.1|11154.2|11152.2|11151.6|11155.1|11154.5|11152.1|11151.2|266
1643351100000|2022-01-28 06:25:00|11152.3|11151.7|11151.3|11150.4|11152.6|11152|11150.2|11149.3|279
1643351400000|2022-01-28 06:30:00|11151.2|11150.3|11153.1|11152.5|11153.8|11153.2|11150.7|11149.8|335
1643351700000|2022-01-28 06:35:00|11153.2|11152.6|11154.8|11153.9|11155.1|11154.5|11153|11152.4|283
1643352000000|2022-01-28 06:40:00|11154.7|11153.8|11154.7|11153.8|11154.8|11154.2|11152.8|11151.9|314
1643352300000|2022-01-28 06:45:00|11154.5|11153.9|11152|11151.4|11155.1|11154.5|11151.6|11150.9|288
1643352600000|2022-01-28 06:50:00|11152.1|11151.5|11151.2|11150.6|11152.7|11152|11151.1|11150.5|256
1643352900000|2022-01-28 06:55:00|11151.1|11150.5|11147.2|11146.6|11152.2|11151.6|11147.1|11146.4|379
1643353200000|2022-01-28 07:00:00|11147.1|11146.2|11144.5|11143.9|11147.4|11146.8|11143.7|11142.9|588
1643353500000|2022-01-28 07:05:00|11144.4|11143.8|11143.1|11142.5|11146.2|11145.5|11143.1|11142.4|434
1643353800000|2022-01-28 07:10:00|11143.2|11142.6|11139.3|11138.4|11143.2|11142.6|11137.4|11136.7|582
1643354100000|2022-01-28 07:15:00|11139.2|11138.3|11135.2|11134.6|11139.3|11138.7|11135|11134.1|683
1643354400000|2022-01-28 07:20:00|11135.1|11134.5|11131.8|11131.2|11137.1|11136.4|11130.6|11129.8|678
1643354700000|2022-01-28 07:25:00|11131.9|11131.3|11131.3|11130.7|11132|11131.4|11126.4|11125.6|715
1643355000000|2022-01-28 07:30:00|11131.2|11130.6|11130.1|11129.5|11132.5|11131.9|11129.6|11128.8|612
1643355300000|2022-01-28 07:35:00|11130|11129.4|11131|11130.4|11133|11132.4|11129.4|11128.8|569
1643355600000|2022-01-28 07:40:00|11131.1|11130.5|11136.7|11135.8|11137.7|11137.1|11131.1|11130.5|576
1643355900000|2022-01-28 07:45:00|11136.6|11135.7|11132.8|11132.2|11136.8|11135.9|11132.8|11132.1|557
1643356200000|2022-01-28 07:50:00|11133|11132.1|11137.1|11136.5|11137.5|11136.9|11132.4|11131.8|582
1643356500000|2022-01-28 07:55:00|11137|11136.4|11135.4|11134.5|11139.3|11138.6|11135.1|11134.2|600
1643356800000|2022-01-28 08:00:00|11135.5|11134.6|11133|11132.4|11135.7|11135.1|11130|11129.4|765
1643357100000|2022-01-28 08:05:00|11132.9|11132.3|11132.8|11132.2|11134.1|11133.5|11132.3|11131.7|543
1643357400000|2022-01-28 08:10:00|11132.7|11132.1|11130.4|11129.8|11132.9|11132.3|11129.9|11129.3|596
1643357700000|2022-01-28 08:15:00|11130.5|11129.9|11128|11127.4|11131.2|11130.6|11127.5|11126.9|645
1643358000000|2022-01-28 08:20:00|11128.1|11127.5|11129.6|11128.7|11131.3|11130.7|11127.4|11126.8|640
1643358300000|2022-01-28 08:25:00|11129.5|11128.9|11129.9|11129.3|11130.4|11129.8|11125.6|11125|736
1643358600000|2022-01-28 08:30:00|11130|11129.4|11128.2|11127.6|11130|11129.4|11126.4|11125.8|674
1643358900000|2022-01-28 08:35:00|11128.4|11127.8|11124.7|11124.1|11128.7|11128.1|11123.9|11123.1|682
1643359200000|2022-01-28 08:40:00|11124.6|11124|11124|11123.4|11126.6|11126|11121.8|11121.1|629
1643359500000|2022-01-28 08:45:00|11123.9|11123.3|11129.8|11129.2|11130.2|11129.6|11123.9|11123.3|753
1643359800000|2022-01-28 08:50:00|11130.3|11129.7|11134.1|11133.5|11134.2|11133.6|11130|11129.4|685
1643360100000|2022-01-28 08:55:00|11134|11133.4|11136.6|11135.7|11138.5|11137.9|11133.5|11132.9|605
1643360400000|2022-01-28 09:00:00|11136.7|11135.8|11135.6|11134.7|11140.1|11139.5|11134.5|11133.6|758
1643360700000|2022-01-28 09:05:00|11135.5|11134.9|11137|11136.4|11137.7|11137.1|11135.1|11134.5|602
1643361000000|2022-01-28 09:10:00|11136.9|11136.3|11134.6|11134|11138.6|11137.9|11134.3|11133.6|479
1643361300000|2022-01-28 09:15:00|11134.3|11133.7|11128.1|11127.5|11134.3|11133.7|11127.8|11127.2|590
1643361600000|2022-01-28 09:20:00|11128.2|11127.6|11128.4|11127.8|11129.5|11128.8|11127.6|11127|472
1643361900000|2022-01-28 09:25:00|11128.5|11127.9|11127.6|11127|11128.9|11128.3|11126.1|11125.5|470
1643362200000|2022-01-28 09:30:00|11127.8|11127.2|11131.5|11130.9|11133.2|11132.4|11127.8|11127.2|691
1643362500000|2022-01-28 09:35:00|11131.6|11131|11131.1|11130.5|11133.8|11133|11130.4|11129.8|547
1643362800000|2022-01-28 09:40:00|11131.2|11130.6|11133.1|11132.5|11133.1|11132.5|11129|11128.3|426
1643363100000|2022-01-28 09:45:00|11133|11132.4|11135.2|11134.6|11137|11136.3|11133|11132.4|603
1643363400000|2022-01-28 09:50:00|11135.1|11134.5|11133.4|11132.8|11137.1|11136.4|11133.3|11132.7|494
1643363700000|2022-01-28 09:55:00|11133.6|11133|11133|11132.4|11136.3|11135.7|11130.6|11129.9|680
1643364000000|2022-01-28 10:00:00|11133.2|11132.3|11135.5|11134.9|11135.7|11135.1|11130.7|11130.1|574
1643364300000|2022-01-28 10:05:00|11135.4|11134.8|11134.9|11134.3|11136.4|11135.8|11132.9|11132.2|574
1643364600000|2022-01-28 10:10:00|11134.7|11134.1|11133.8|11132.9|11135|11134.1|11131.8|11131.2|532
1643364900000|2022-01-28 10:15:00|11133.9|11133.2|11135.4|11134.8|11136.7|11136.1|11133|11132.4|537
1643365200000|2022-01-28 10:20:00|11135.3|11134.7|11132.4|11131.8|11135.8|11135.1|11132.3|11131.7|467
1643365500000|2022-01-28 10:25:00|11132.3|11131.7|11134.9|11134.3|11135.4|11134.8|11131.3|11130.7|536
1643365800000|2022-01-28 10:30:00|11135|11134.4|11135|11134.4|11137|11136.4|11132.1|11131.2|548
1643366100000|2022-01-28 10:35:00|11134.9|11134.3|11143.1|11142.5|11144.3|11143.6|11134.7|11134.1|708
1643366400000|2022-01-28 10:40:00|11143|11142.4|11137.7|11137.1|11143.4|11142.5|11136.4|11135.6|660
1643366700000|2022-01-28 10:45:00|11137.6|11137|11136.3|11135.7|11139|11138.4|11135.8|11135.2|526
1643367000000|2022-01-28 10:50:00|11136.4|11135.8|11132.7|11131.8|11136.4|11135.8|11132.5|11131.7|499
1643367300000|2022-01-28 10:55:00|11132.4|11131.7|11137.5|11136.6|11137.6|11136.8|11129.5|11128.9|606
1643367600000|2022-01-28 11:00:00|11137.2|11136.4|11134.2|11133.6|11137.3|11136.4|11132|11131.4|606
1643367900000|2022-01-28 11:05:00|11134.3|11133.7|11135|11134.4|11135.4|11134.7|11130.4|11129.8|659
1643368200000|2022-01-28 11:10:00|11135.1|11134.5|11131.9|11131.3|11135.1|11134.5|11129.9|11129.3|584
1643368500000|2022-01-28 11:15:00|11132|11131.4|11130.8|11130.2|11132.7|11132.1|11128.1|11127.5|724
1643368800000|2022-01-28 11:20:00|11130.7|11130.1|11132.9|11132|11133.7|11133.1|11130|11129.4|602
1643369100000|2022-01-28 11:25:00|11133|11132.1|11133.2|11132.6|11134.1|11133.5|11131.8|11131.2|620
1643369400000|2022-01-28 11:30:00|11133.3|11132.7|11135.8|11135.2|11136.1|11135.5|11133|11132.2|426
1643369700000|2022-01-28 11:35:00|11135.9|11135.3|11131|11130.4|11136|11135.4|11130.5|11129.9|481
1643370000000|2022-01-28 11:40:00|11130.8|11130.2|11130.2|11129.6|11132.5|11131.8|11129.6|11129|454
1643370300000|2022-01-28 11:45:00|11130.3|11129.7|11131.8|11131.2|11132.3|11131.7|11129.7|11129.1|460
1643370600000|2022-01-28 11:50:00|11132|11131.4|11132.7|11132.1|11135.4|11134.6|11131.7|11131.1|506
1643370900000|2022-01-28 11:55:00|11133|11132|11133.7|11133.1|11135.6|11135|11132.6|11132|560
1643371200000|2022-01-28 12:00:00|11133.6|11133|11137.9|11137.3|11138.4|11137.8|11130.9|11130.3|606
1643371500000|2022-01-28 12:05:00|11138|11137.4|11136.8|11136.2|11140.6|11140|11135.8|11135.2|471
1643371800000|2022-01-28 12:10:00|11136.7|11136.1|11140.5|11139.9|11141.2|11140.6|11136|11135.4|488
1643372100000|2022-01-28 12:15:00|11140.4|11139.8|11139.7|11139.1|11140.9|11140.3|11138.4|11137.8|456
1643372400000|2022-01-28 12:20:00|11139.8|11139.2|11138.6|11138|11140.5|11139.7|11137.6|11137|521
1643372700000|2022-01-28 12:25:00|11138.5|11137.9|11136.8|11136.2|11139.5|11138.9|11136.8|11136.2|559
1643373000000|2022-01-28 12:30:00|11136.9|11136.3|11140.2|11139.6|11141.3|11140.6|11136.5|11135.8|563
1643373300000|2022-01-28 12:35:00|11140.3|11139.7|11140|11139.4|11141.8|11141.2|11139.5|11138.9|490
1643373600000|2022-01-28 12:40:00|11139.9|11139.3|11137.9|11137.3|11140.2|11139.6|11136.4|11135.8|495
1643373900000|2022-01-28 12:45:00|11138|11137.4|11136.4|11135.8|11139.2|11138.6|11135.9|11135.3|473
1643374200000|2022-01-28 12:50:00|11136.6|11136|11130.2|11129.6|11137.9|11137.3|11129.7|11129.1|541
1643374500000|2022-01-28 12:55:00|11130.1|11129.5|11127.3|11126.7|11130.1|11129.5|11125.8|11125.2|605
1643374800000|2022-01-28 13:00:00|11127.2|11126.6|11131.8|11130.9|11132.1|11131.5|11127.2|11126.6|781
1643375100000|2022-01-28 13:05:00|11131.9|11131|11133.2|11132.6|11134.3|11133.7|11131.3|11130.7|620
1643375400000|2022-01-28 13:10:00|11133.1|11132.5|11137.9|11137|11139.3|11138.5|11133.1|11132.5|657
1643375700000|2022-01-28 13:15:00|11137.7|11136.8|11135.1|11134.5|11139|11138.4|11134|11133.4|845
1643376000000|2022-01-28 13:20:00|11135|11134.4|11135.2|11134.6|11137.7|11137.1|11134.1|11133.5|699
1643376300000|2022-01-28 13:25:00|11135.3|11134.7|11134.8|11133|11135.3|11134.7|11131.3|11130.5|630
1643376600000|2022-01-28 13:30:00|11134.4|11133.2|11150.7|11150.1|11153.4|11152.5|11134.4|11132.3|1479
1643376900000|2022-01-28 13:35:00|11150.6|11150|11160.2|11159.6|11160.9|11160|11148|11147.4|1369
1643377200000|2022-01-28 13:40:00|11160.1|11159.5|11156|11155.4|11164.1|11163.3|11155.3|11154.7|1231
1643377500000|2022-01-28 13:45:00|11155.9|11155.3|11151.3|11150.7|11158.6|11158|11151.3|11150.7|1049
1643377800000|2022-01-28 13:50:00|11151.2|11150.6|11157.4|11156.8|11157.8|11157|11149.9|11149.3|1016
1643378100000|2022-01-28 13:55:00|11157.5|11156.9|11168.9|11168.3|11169.2|11168.6|11156.9|11156.3|1019
1643378400000|2022-01-28 14:00:00|11169|11168.4|11162.8|11162.2|11174.1|11173.2|11161.8|11160.9|1122
1643378700000|2022-01-28 14:05:00|11162.9|11162.3|11155.6|11155|11164.8|11164.2|11155|11154.4|886
1643379000000|2022-01-28 14:10:00|11155.7|11155.1|11151|11150.4|11156.4|11155.8|11150.9|11150.3|814
1643379300000|2022-01-28 14:15:00|11151.2|11150.6|11147.1|11146.2|11152.8|11152.2|11146.2|11145.6|848
1643379600000|2022-01-28 14:20:00|11147.2|11146.3|11146.1|11145.5|11150.1|11149.5|11143.8|11143.2|858
1643379900000|2022-01-28 14:25:00|11145.9|11145.3|11152.2|11151.6|11152.4|11151.6|11145.6|11145|759
1643380200000|2022-01-28 14:30:00|11152.3|11151.4|11152.6|11152|11154|11153.4|11145.1|11144.5|1038
1643380500000|2022-01-28 14:35:00|11152.7|11152.1|11151|11150.4|11156.1|11155.5|11149.6|11148.9|1078
1643380800000|2022-01-28 14:40:00|11151.1|11150.5|11153.9|11153.3|11156|11155.4|11150.5|11149.9|771
1643381100000|2022-01-28 14:45:00|11153.8|11153.2|11161.2|11160.6|11162.4|11161.8|11151.4|11150.8|978
1643381400000|2022-01-28 14:50:00|11161.5|11160.9|11167.1|11166.2|11167.9|11167.3|11159.1|11158.5|1143
1643381700000|2022-01-28 14:55:00|11167|11166.1|11158.1|11157.2|11169.3|11168.7|11157|11156.1|985
1643382000000|2022-01-28 15:00:00|11158|11157.1|11156.2|11155.6|11158.9|11158|11151.3|11150.5|1125
1643382300000|2022-01-28 15:05:00|11156|11155.4|11149.4|11148.8|11156|11155.4|11149.4|11148.8|912
1643382600000|2022-01-28 15:10:00|11149.5|11148.9|11148|11147.4|11151|11150.2|11146.5|11145.8|915
1643382900000|2022-01-28 15:15:00|11148.1|11147.1|11148|11147.1|11149.7|11149|11144.3|11143.4|898
1643383200000|2022-01-28 15:20:00|11147.9|11147|11144.2|11143.3|11148.8|11148.2|11142.9|11142.3|897
1643383500000|2022-01-28 15:25:00|11144.1|11143.2|11143.9|11143.3|11144.7|11143.9|11140.8|11140|702
1643383800000|2022-01-28 15:30:00|11144|11143.4|11144.8|11143.9|11145.7|11145|11138.6|11137.8|940
1643384100000|2022-01-28 15:35:00|11144.7|11144.1|11152.2|11151.3|11152.6|11151.9|11144.5|11143.9|814
1643384400000|2022-01-28 15:40:00|11152.3|11151.4|11150.2|11149.6|11152.3|11151.7|11146.6|11146|909
1643384700000|2022-01-28 15:45:00|11149.9|11149.3|11160|11159.4|11160.2|11159.5|11149.3|11148.7|1068
1643385000000|2022-01-28 15:50:00|11160.1|11159.2|11163.5|11162.6|11164.7|11163.8|11157.2|11156.6|1048
1643385300000|2022-01-28 15:55:00|11163.6|11162.7|11164.7|11163.8|11167.8|11167|11161.1|11160.5|1297
1643385600000|2022-01-28 16:00:00|11165.1|11164.5|11161.4|11160.5|11166.3|11165.7|11159.1|11158.2|1174
1643385900000|2022-01-28 16:05:00|11161.3|11160.4|11157.7|11156.8|11161.5|11160.6|11157.1|11156.2|937
1643386200000|2022-01-28 16:10:00|11157.8|11156.9|11165.9|11165.3|11167|11166.3|11157.5|11156.6|867
1643386500000|2022-01-28 16:15:00|11165.8|11165.2|11166.5|11165.9|11168.6|11168|11162.8|11162.2|907
1643386800000|2022-01-28 16:20:00|11166.7|11166.1|11162.4|11161.5|11168.2|11167.4|11160.4|11159.5|942
1643387100000|2022-01-28 16:25:00|11162.2|11161.3|11166.9|11166|11167.6|11166.7|11160.2|11159.3|964
1643387400000|2022-01-28 16:30:00|11167|11166.1|11163|11162.4|11167.7|11167|11162.7|11162|948
1643387700000|2022-01-28 16:35:00|11163.1|11162.2|11167|11166.4|11170|11169.2|11162|11161.4|886
1643388000000|2022-01-28 16:40:00|11167.1|11166.5|11161.6|11160.7|11167.7|11167|11160.8|11160.2|758
1643388300000|2022-01-28 16:45:00|11161.5|11160.6|11160.2|11159.6|11162.7|11162|11159.1|11158.4|570
1643388600000|2022-01-28 16:50:00|11160.1|11159.5|11157.9|11157|11161.6|11161|11156.9|11156.1|610
1643388900000|2022-01-28 16:55:00|11157.8|11157.2|11161|11160.4|11161.1|11160.4|11155.8|11155.2|624
1643389200000|2022-01-28 17:00:00|11160.9|11160.3|11161.7|11160.8|11162.4|11161.8|11158.7|11157.9|697
1643389500000|2022-01-28 17:05:00|11161.6|11160.7|11163|11162.4|11163.8|11163.2|11160.9|11160.3|495
1643389800000|2022-01-28 17:10:00|11163.1|11162.5|11160.9|11160.3|11163.6|11163|11160.8|11160|448
1643390100000|2022-01-28 17:15:00|11161.1|11160.5|11158.1|11157.5|11161.1|11160.5|11157.2|11156.6|446
1643390400000|2022-01-28 17:20:00|11158|11157.4|11155.7|11155.1|11159.3|11158.7|11155.4|11154.8|513
1643390700000|2022-01-28 17:25:00|11155.6|11155|11156.7|11156.1|11156.9|11156.3|11153.6|11152.9|579
1643391000000|2022-01-28 17:30:00|11156.4|11155.8|11158.4|11157.8|11158.6|11157.9|11155.7|11155|454
1643391300000|2022-01-28 17:35:00|11158.3|11157.7|11156.7|11156.1|11159.3|11158.7|11156.4|11155.7|373
1643391600000|2022-01-28 17:40:00|11156.6|11156|11156.2|11155.6|11157.5|11156.9|11155.8|11155.2|321
1643391900000|2022-01-28 17:45:00|11156.1|11155.5|11157.1|11156.5|11158|11157.3|11155.1|11154.5|388
1643392200000|2022-01-28 17:50:00|11157.2|11156.6|11155.3|11154.7|11157.9|11157.3|11155.2|11154.6|331
1643392500000|2022-01-28 17:55:00|11155.4|11154.8|11151.6|11151|11156.3|11155.7|11151.2|11150.5|431
1643392800000|2022-01-28 18:00:00|11151.5|11150.9|11153.1|11152.5|11153.5|11152.9|11150.8|11150|432
1643393100000|2022-01-28 18:05:00|11153.2|11152.3|11153.2|11152.6|11154.3|11153.7|11152.4|11151.7|373
1643393400000|2022-01-28 18:10:00|11153.5|11152.5|11154.3|11153.4|11156.6|11155.9|11153.2|11152.5|407
1643393700000|2022-01-28 18:15:00|11154.4|11153.5|11151.4|11150.8|11154.6|11153.9|11151.3|11150.5|316
1643394000000|2022-01-28 18:20:00|11151.3|11150.7|11150.4|11149.8|11152.4|11151.7|11148.7|11148|427
1643394300000|2022-01-28 18:25:00|11150.6|11150|11151.2|11150.3|11151.6|11150.9|11148.3|11147.7|344
1643394600000|2022-01-28 18:30:00|11151.3|11150.4|11150.7|11149.8|11154|11153.3|11150.2|11149.5|448
1643394900000|2022-01-28 18:35:00|11150.5|11149.6|11151.7|11151.1|11152.9|11152.2|11147.9|11147|431
1643395200000|2022-01-28 18:40:00|11151.8|11151.2|11153.5|11152.6|11154.5|11153.9|11151.7|11151|374
1643395500000|2022-01-28 18:45:00|11153.4|11152.5|11153.9|11153.3|11154.5|11153.8|11152.9|11152.2|336
1643395800000|2022-01-28 18:50:00|11153.8|11153.2|11152.2|11151.6|11154.5|11153.8|11151.8|11151.1|445
1643396100000|2022-01-28 18:55:00|11152.1|11151.5|11152.3|11151.7|11153.8|11153|11151.8|11151.1|298
1643396400000|2022-01-28 19:00:00|11152.4|11151.8|11149.3|11148.7|11153.2|11152.4|11148.8|11148.2|546
1643396700000|2022-01-28 19:05:00|11149.4|11148.5|11147.5|11146.9|11149.5|11148.8|11147.3|11146.6|434
1643397000000|2022-01-28 19:10:00|11147.4|11146.8|11147.8|11146.9|11148.8|11148.1|11146.2|11145.4|367
1643397300000|2022-01-28 19:15:00|11147.7|11146.8|11147.9|11147|11148|11147.2|11146.1|11145.5|320
1643397600000|2022-01-28 19:20:00|11148|11147.1|11146.2|11145.3|11148.4|11147.8|11145.8|11145.2|258
1643397900000|2022-01-28 19:25:00|11146.3|11145.4|11144.9|11144.3|11146.4|11145.8|11144.9|11144.3|308
1643398200000|2022-01-28 19:30:00|11145|11144.4|11143.9|11143.3|11146.9|11146.2|11143.7|11143|392
1643398500000|2022-01-28 19:35:00|11143.8|11143.2|11145.2|11144.6|11145.8|11145.2|11143.7|11143|314
1643398800000|2022-01-28 19:40:00|11145.3|11144.7|11151.9|11151.3|11152.8|11152|11145.2|11144.6|446
1643399100000|2022-01-28 19:45:00|11152|11151.1|11152.9|11152.3|11154.4|11153.6|11151.6|11151|368
1643399400000|2022-01-28 19:50:00|11153.1|11152.5|11149.9|11149|11153.2|11152.6|11148.6|11147.9|437
1643399700000|2022-01-28 19:55:00|11149.8|11148.9|11144.6|11144|11150.8|11150.1|11144.5|11143.9|630
1643400000000|2022-01-28 20:00:00|11144.7|11144.1|11145.2|11144.6|11146|11145.2|11142.2|11141.5|595
1643400300000|2022-01-28 20:05:00|11145.3|11144.7|11144.9|11144|11146.3|11145.7|11144.3|11143.6|355
1643400600000|2022-01-28 20:10:00|11145|11144.1|11144.8|11144.2|11146.3|11145.7|11144.6|11143.9|295
1643400900000|2022-01-28 20:15:00|11145|11144.4|11143.5|11142.9|11145.5|11144.7|11143.2|11142.6|306
1643401200000|2022-01-28 20:20:00|11143.4|11142.8|11141.9|11141.3|11144|11143.3|11141.5|11140.7|301
1643401500000|2022-01-28 20:25:00|11141.8|11141.2|11144.1|11143.2|11144.8|11144.2|11141.7|11141|403
1643401800000|2022-01-28 20:30:00|11144|11143.1|11144|11143.4|11144.8|11144|11142.6|11142|368
1643402100000|2022-01-28 20:35:00|11143.9|11143.3|11145.4|11144.8|11146.7|11146|11143.9|11143.3|336
1643402400000|2022-01-28 20:40:00|11145.5|11144.9|11145.6|11144.7|11145.9|11145.3|11144|11143.1|360
1643402700000|2022-01-28 20:45:00|11145.4|11144.8|11146.8|11145.9|11147|11146.2|11144.5|11143.6|384
1643403000000|2022-01-28 20:50:00|11146.9|11146|11148.2|11147.3|11148.7|11147.8|11146.3|11145.7|434
1643403300000|2022-01-28 20:55:00|11148.3|11147.4|11150.6|11150|11150.7|11150|11147.7|11146.8|383
1643403600000|2022-01-28 21:00:00|11150.7|11149.8|11146.7|11145.8|11150.9|11150|11146.6|11145.7|271
1643403900000|2022-01-28 21:05:00|11146.8|11145.9|11147.2|11146.3|11147.3|11146.4|11146.4|11145.5|121
1643404200000|2022-01-28 21:10:00|11147.3|11146.4|11148.2|11147.3|11148.5|11147.5|11147.2|11146.3|127
1643404500000|2022-01-28 21:15:00|11148.3|11147.4|11147.9|11147.3|11149.1|11148.2|11147.7|11147|187
1643404800000|2022-01-28 21:20:00|11148.1|11147.2|11147.5|11146.6|11148.2|11147.3|11147.1|11146.2|168
1643405100000|2022-01-28 21:25:00|11147.6|11146.7|11147.6|11146.7|11147.7|11146.9|11146.5|11145.6|104
1643405400000|2022-01-28 21:30:00|11147.7|11146.8|11150|11149.1|11150.1|11149.1|11147.7|11146.8|137
1643405700000|2022-01-28 21:35:00|11150.1|11149.2|11150.7|11149.8|11151.1|11150.2|11149.5|11148.6|185
1643406000000|2022-01-28 21:40:00|11150.6|11149.7|11151.3|11150.4|11151.9|11151.1|11150.2|11149.3|205
1643406300000|2022-01-28 21:45:00|11151|11150.1|11149.6|11148.7|11151.4|11150.5|11149.2|11148.3|457
1643406600000|2022-01-28 21:50:00|11149.7|11148.8|11148.4|11147.5|11150.6|11149.7|11147.8|11146.9|488
1643406900000|2022-01-28 21:55:00|11147.9|11147|11148.8|11147.9|11151|11149.1|11147.6|11146.7|267
1643576400000|2022-01-30 21:00:00|11145.9|11138.9|11146|11141.1|11149.6|11141.9|11142.5|11136.1|43
1643576700000|2022-01-30 21:05:00|11145.9|11141|11146.6|11141.9|11146.8|11141.9|11145.7|11141|32
1643577000000|2022-01-30 21:10:00|11145.6|11140.7|11146.7|11141.9|11146.7|11141.9|11145.6|11140.2|9
1643577300000|2022-01-30 21:15:00|11145.8|11140.5|11146.7|11141.9|11147.5|11141.9|11145.6|11140.5|8
1643577600000|2022-01-30 21:20:00|11145.8|11140.5|11146.6|11141.8|11148.4|11141.9|11145.6|11140.2|26
1643577900000|2022-01-30 21:25:00|11146.7|11141.9|11147.2|11141|11150.5|11142.5|11145.6|11140.1|30
1643578200000|2022-01-30 21:30:00|11147.1|11141.1|11150.5|11142.5|11150.5|11142.5|11147.1|11140.1|26
1643578500000|2022-01-30 21:35:00|11147.9|11139.7|11149.7|11142.4|11150.5|11142.5|11147.2|11139.7|44
1643578800000|2022-01-30 21:40:00|11147.6|11141.7|11148.4|11142|11150.5|11142.5|11147.2|11139.7|26
1643579100000|2022-01-30 21:45:00|11147.2|11140.4|11147.8|11141.8|11150.5|11142.5|11147.2|11139.7|22
1643579400000|2022-01-30 21:50:00|11148.9|11142.3|11150.5|11142.5|11150.5|11142.5|11147.2|11139.7|27
1643579700000|2022-01-30 21:55:00|11148.4|11141.4|11148.3|11142.3|11150.5|11142.5|11145.6|11137.4|38
1643580000000|2022-01-30 22:00:00|11148.2|11141.9|11148.7|11142.7|11150.6|11144.6|11143.2|11137.9|79
1643580300000|2022-01-30 22:05:00|11147.8|11141.8|11147.9|11144|11150.1|11144.8|11146.8|11141.8|124
1643580600000|2022-01-30 22:10:00|11148|11144.5|11148.4|11144.5|11149|11145.9|11147|11142.8|70
1643580900000|2022-01-30 22:15:00|11147.6|11143.6|11147.3|11144|11148.9|11144.8|11147|11142.7|61
1643581200000|2022-01-30 22:20:00|11147.6|11144.5|11146.8|11143.8|11148.8|11144.8|11146.4|11143|73
1643581500000|2022-01-30 22:25:00|11146.9|11143.9|11146.6|11142.8|11147.5|11144.6|11145.9|11142.7|139
1643581800000|2022-01-30 22:30:00|11146.9|11142.3|11146.8|11143.2|11147.3|11144.1|11146.1|11142|139
1643582100000|2022-01-30 22:35:00|11147.1|11143.7|11146.6|11143|11147.4|11144.2|11145.8|11142.4|138
1643582400000|2022-01-30 22:40:00|11146.5|11143.1|11145.5|11143.2|11147.3|11144.1|11145.5|11142.8|111
1643582700000|2022-01-30 22:45:00|11146.3|11143.1|11147|11143.2|11147.2|11143.9|11145.1|11142.6|142
1643583000000|2022-01-30 22:50:00|11147.1|11143.3|11145.9|11143.4|11147.1|11143.9|11145.3|11142.9|217
1643583300000|2022-01-30 22:55:00|11145.7|11143.1|11147.3|11143.8|11148.8|11144.1|11145.2|11142.3|219
1643583600000|2022-01-30 23:00:00|11147.4|11143.4|11140.4|11138.8|11148|11144.6|11139.1|11137.3|857
1643583900000|2022-01-30 23:05:00|11140.3|11138.9|11140.9|11139.8|11142|11141|11139.5|11138.1|458
1643584200000|2022-01-30 23:10:00|11140.8|11139.7|11142.3|11141.1|11142.9|11141.8|11140.3|11139.3|391
1643584500000|2022-01-30 23:15:00|11142.1|11141.2|11144.3|11143.4|11144.4|11143.5|11142.1|11141.2|257
1643584800000|2022-01-30 23:20:00|11144.4|11143.5|11146.3|11145.4|11146.3|11145.4|11144.2|11143.3|247
1643585100000|2022-01-30 23:25:00|11146.2|11145.3|11146.2|11145.3|11147.8|11146.9|11146.1|11145.2|149
1643585400000|2022-01-30 23:30:00|11146.1|11145.2|11147.1|11146.2|11148.3|11147.5|11146.1|11145.2|171
1643585700000|2022-01-30 23:35:00|11147|11146.1|11149.4|11148.5|11149.8|11148.9|11146.5|11145.6|162
1643586000000|2022-01-30 23:40:00|11149.5|11148.6|11150.4|11149.5|11150.9|11150|11149.3|11148.4|161
1643586300000|2022-01-30 23:45:00|11150.3|11149.4|11145.7|11145.1|11150.5|11149.6|11145.7|11144.9|348
1643586600000|2022-01-30 23:50:00|11145.9|11145|11148.6|11147.7|11150.8|11150|11144.7|11143.8|448
1643586900000|2022-01-30 23:55:00|11148.5|11147.6|11152.5|11151.6|11153.1|11152.3|11145.9|11145|391
1643587200000|2022-01-31 00:00:00|11152.6|11151.7|11154.4|11153.8|11154.9|11154.1|11150.8|11150.2|379
1643587500000|2022-01-31 00:05:00|11154.3|11153.7|11152.6|11152|11154.5|11153.7|11151.1|11150.3|266
1643587800000|2022-01-31 00:10:00|11152.7|11152.1|11153.1|11152.5|11154.3|11153.7|11152.3|11151.6|215
1643588100000|2022-01-31 00:15:00|11153.2|11152.6|11149.5|11148.9|11153.2|11152.6|11149.4|11148.6|230
1643588400000|2022-01-31 00:20:00|11149.7|11148.8|11151.5|11150.9|11151.6|11150.9|11148.5|11147.9|344
1643588700000|2022-01-31 00:25:00|11151.4|11150.8|11152.1|11151.5|11153.3|11152.7|11151|11150.3|495
1643589000000|2022-01-31 00:30:00|11152.2|11151.6|11149.5|11148.9|11152.2|11151.6|11148.5|11147.9|267
1643589300000|2022-01-31 00:35:00|11149.6|11149|11150.5|11149.9|11151.1|11150.5|11149|11148.4|230
1643589600000|2022-01-31 00:40:00|11150.4|11149.8|11151.1|11150.5|11151.1|11150.5|11149.4|11148.8|196
1643589900000|2022-01-31 00:45:00|11151|11150.4|11150.6|11150|11151.2|11150.6|11150|11149.4|183
1643590200000|2022-01-31 00:50:00|11150.5|11149.9|11146.2|11145.6|11150.5|11149.9|11145.5|11144.6|389
1643590500000|2022-01-31 00:55:00|11146.1|11145.5|11145.4|11144.8|11147.7|11147|11144.5|11143.7|487
1643590800000|2022-01-31 01:00:00|11145.5|11144.9|11146.7|11146.1|11148.3|11147.7|11145.5|11144.9|435
1643591100000|2022-01-31 01:05:00|11146.6|11146|11146.8|11146.2|11147.3|11146.6|11144.9|11144.2|288
1643591400000|2022-01-31 01:10:00|11146.6|11146|11147|11146.4|11147.6|11147|11145.4|11144.8|297
1643591700000|2022-01-31 01:15:00|11147.1|11146.5|11146.7|11146.1|11147.2|11146.6|11145.5|11144.9|312
1643592000000|2022-01-31 01:20:00|11146.8|11146.2|11149.2|11148.6|11149.3|11148.7|11146.3|11145.7|216
1643592300000|2022-01-31 01:25:00|11149.3|11148.7|11149.6|11149|11150.2|11149.6|11148.6|11148|249
1643592600000|2022-01-31 01:30:00|11149.5|11148.9|11150.1|11149.5|11150.2|11149.6|11148.6|11148|245
1643592900000|2022-01-31 01:35:00|11150.2|11149.6|11150.6|11150|11151.2|11150.6|11149.8|11149.2|201
1643593200000|2022-01-31 01:40:00|11150.5|11149.9|11150.2|11149.6|11151.4|11150.8|11149.5|11148.8|274
1643593500000|2022-01-31 01:45:00|11150.3|11149.7|11152.6|11152|11152.7|11152.1|11150.3|11149.7|191
1643593800000|2022-01-31 01:50:00|11152.8|11152.2|11155.6|11155|11156.6|11155.9|11152.2|11151.6|223
1643594100000|2022-01-31 01:55:00|11155.5|11154.9|11158.1|11157.5|11158.5|11157.8|11155.3|11154.7|290
1643594400000|2022-01-31 02:00:00|11157.8|11157.2|11157.9|11157|11158.1|11157.5|11155.6|11154.8|302
1643594700000|2022-01-31 02:05:00|11157.8|11157.2|11159.2|11158.6|11160.1|11159.5|11157.7|11157.1|300
1643595000000|2022-01-31 02:10:00|11159.4|11158.5|11157.5|11156.9|11159.7|11159.1|11157.4|11156.8|295
1643595300000|2022-01-31 02:15:00|11157.4|11156.8|11158.3|11157.7|11158.7|11157.8|11155|11154.4|407
1643595600000|2022-01-31 02:20:00|11158.4|11157.8|11160.1|11159.5|11160.9|11160.3|11157.5|11156.9|353
1643595900000|2022-01-31 02:25:00|11160|11159.4|11158.7|11158.1|11160.2|11159.6|11158.1|11157.4|306
1643596200000|2022-01-31 02:30:00|11158.6|11158|11158.6|11158|11159.2|11158.5|11158|11157.2|191
1643596500000|2022-01-31 02:35:00|11158.7|11157.8|11159.7|11159.1|11160.7|11160|11158.4|11157.7|233
1643596800000|2022-01-31 02:40:00|11159.6|11159|11159.1|11158.5|11160.2|11159.6|11158.6|11158|181
1643597100000|2022-01-31 02:45:00|11159|11158.4|11157.2|11156.6|11159.5|11158.9|11156.1|11155.5|182
1643597400000|2022-01-31 02:50:00|11157.1|11156.5|11158.2|11157.6|11158.6|11158|11156.3|11155.6|260
1643597700000|2022-01-31 02:55:00|11158.3|11157.7|11159.7|11159.1|11160.2|11159.6|11157.9|11157.1|286
1643598000000|2022-01-31 03:00:00|11159.8|11159.2|11161.5|11160.9|11161.6|11161|11159.3|11158.7|253
1643598300000|2022-01-31 03:05:00|11161.6|11161|11161.2|11160.6|11162.2|11161.6|11160.6|11159.9|261
1643598600000|2022-01-31 03:10:00|11161.1|11160.5|11161.2|11160.6|11161.4|11160.7|11159.2|11158.5|230
1643598900000|2022-01-31 03:15:00|11161.3|11160.7|11161|11160.4|11162.6|11161.9|11160.4|11159.8|213
1643599200000|2022-01-31 03:20:00|11161.1|11160.5|11159|11158.4|11161.8|11161.2|11159|11158.3|252
1643599500000|2022-01-31 03:25:00|11159.1|11158.5|11158.6|11158|11159.2|11158.6|11157.5|11156.9|154
1643599800000|2022-01-31 03:30:00|11158.3|11157.7|11158.1|11157.5|11159.7|11159.1|11158|11157.3|226
1643600100000|2022-01-31 03:35:00|11158|11157.4|11158.5|11157.9|11159.4|11158.8|11157.7|11157.1|242
1643600400000|2022-01-31 03:40:00|11158.6|11158|11162.3|11161.7|11162.7|11162|11158.4|11157.8|242
1643600700000|2022-01-31 03:45:00|11162.2|11161.6|11162.4|11161.8|11163.4|11162.6|11161.1|11160.5|227
1643601000000|2022-01-31 03:50:00|11162.3|11161.7|11161.5|11160.9|11162.3|11161.7|11161.1|11160.5|237
1643601300000|2022-01-31 03:55:00|11161.4|11160.8|11161.4|11160.8|11162.6|11162|11161.3|11160.6|207
1643601600000|2022-01-31 04:00:00|11161.3|11160.7|11163.1|11162.5|11163.9|11163.3|11161.3|11160.7|144
1643601900000|2022-01-31 04:05:00|11163.2|11162.6|11160.9|11160.3|11163.3|11162.7|11160.8|11160.1|171
1643602200000|2022-01-31 04:10:00|11161|11160.4|11161.1|11160.5|11161.9|11161.3|11160.5|11159.9|286
1643602500000|2022-01-31 04:15:00|11161|11160.4|11161.8|11161.2|11162.2|11161.6|11161|11160.4|158
1643602800000|2022-01-31 04:20:00|11161.7|11161.1|11161.2|11160.6|11161.7|11161.1|11160.6|11160|120
1643603100000|2022-01-31 04:25:00|11161.1|11160.5|11162|11161.4|11162.5|11161.9|11160.8|11160.2|143
1643603400000|2022-01-31 04:30:00|11161.9|11161.3|11161.4|11160.8|11161.9|11161.3|11161.2|11160.6|129
1643603700000|2022-01-31 04:35:00|11161.5|11160.6|11162.8|11162.2|11162.9|11162.2|11161.3|11160.6|151
1643604000000|2022-01-31 04:40:00|11162.9|11162.3|11163.7|11163.1|11164.2|11163.6|11162.8|11162.2|142
1643604300000|2022-01-31 04:45:00|11163.8|11163.2|11163.3|11162.7|11164.2|11163.5|11163.2|11162.5|134
1643604600000|2022-01-31 04:50:00|11163.2|11162.6|11163.4|11162.8|11163.7|11162.9|11162.5|11161.9|138
1643604900000|2022-01-31 04:55:00|11163.5|11162.9|11162.1|11161.5|11163.5|11162.9|11162.1|11161.5|146
1643605200000|2022-01-31 05:00:00|11162.2|11161.6|11161.4|11160.8|11162.2|11161.6|11161.2|11160.5|153
1643605500000|2022-01-31 05:05:00|11161.2|11160.6|11162.1|11161.5|11162.4|11161.8|11161.2|11160.6|161
1643605800000|2022-01-31 05:10:00|11162.2|11161.6|11163.1|11162.5|11163.3|11162.5|11162.1|11161.5|172
1643606100000|2022-01-31 05:15:00|11163|11162.4|11163.3|11162.7|11163.3|11162.7|11162|11161.4|131
1643606400000|2022-01-31 05:20:00|11163.2|11162.6|11164.8|11164.2|11165.4|11164.8|11163.1|11162.3|166
1643606700000|2022-01-31 05:25:00|11164.9|11164|11165.5|11164.6|11165.6|11164.9|11164.3|11163.6|176
1643607000000|2022-01-31 05:30:00|11165.1|11164.5|11164.7|11164.1|11165.3|11164.7|11164.2|11163.6|197
1643607300000|2022-01-31 05:35:00|11164.6|11164|11165.7|11165.1|11166.2|11165.6|11164.6|11163.8|185
1643607600000|2022-01-31 05:40:00|11165.8|11165.2|11165.3|11164.7|11166|11165.4|11164.2|11163.5|148
1643607900000|2022-01-31 05:45:00|11165.4|11164.8|11164.8|11164.2|11165.9|11165.3|11164.7|11164.1|138
1643608200000|2022-01-31 05:50:00|11164.9|11164.3|11165.4|11164.8|11166|11165.3|11164.8|11164.2|167
1643608500000|2022-01-31 05:55:00|11165.5|11164.9|11165.3|11164.7|11166.3|11165.7|11164.2|11163.6|254
1643608800000|2022-01-31 06:00:00|11165.4|11164.8|11165.3|11164.4|11165.7|11165.1|11163.4|11162.6|262
1643609100000|2022-01-31 06:05:00|11165.1|11164.5|11163.3|11162.7|11165.5|11164.9|11162.8|11162.1|231
1643609400000|2022-01-31 06:10:00|11163.4|11162.8|11164.9|11164|11165.5|11164.7|11162.9|11162.3|226
1643609700000|2022-01-31 06:15:00|11164.8|11163.9|11165.4|11164.8|11167.1|11166.2|11164.6|11163.7|251
1643610000000|2022-01-31 06:20:00|11165.3|11164.7|11165.2|11164.6|11165.9|11165.1|11164.2|11163.4|287
1643610300000|2022-01-31 06:25:00|11165.4|11164.5|11164.3|11163.7|11165.6|11164.9|11164.2|11163.4|165
1643610600000|2022-01-31 06:30:00|11164.4|11163.8|11164.8|11164.2|11165.5|11164.8|11162.6|11162|268
1643610900000|2022-01-31 06:35:00|11164.9|11164.3|11167.3|11166.7|11167.3|11166.7|11164.6|11164|188
1643611200000|2022-01-31 06:40:00|11167.2|11166.6|11167.2|11166.6|11167.8|11167.1|11166.3|11165.7|194
1643611500000|2022-01-31 06:45:00|11167.3|11166.7|11165.1|11164.5|11167.6|11167|11165.1|11164.5|209
1643611800000|2022-01-31 06:50:00|11165.2|11164.6|11166.1|11165.5|11166.2|11165.5|11165.1|11164.5|224
1643612100000|2022-01-31 06:55:00|11166|11165.4|11166.9|11166.3|11167|11166.4|11163.6|11163|273
1643612400000|2022-01-31 07:00:00|11167|11166.1|11167|11166.4|11167.6|11166.8|11165.1|11164.5|468
1643612700000|2022-01-31 07:05:00|11167.1|11166.5|11166.4|11165.8|11168|11167.4|11165.2|11164.5|435
1643613000000|2022-01-31 07:10:00|11166.3|11165.7|11164.8|11164.2|11166.6|11166|11164.2|11163.6|352
1643613300000|2022-01-31 07:15:00|11165.1|11164.5|11161.7|11161.1|11166.2|11165.6|11161.6|11161|481
1643613600000|2022-01-31 07:20:00|11161.6|11161|11162.6|11162|11164.4|11163.8|11161.6|11161|355
1643613900000|2022-01-31 07:25:00|11162.7|11162.1|11162.2|11161.6|11163.9|11163.3|11161.5|11160.9|422
1643614200000|2022-01-31 07:30:00|11162.3|11161.7|11164.9|11164.3|11166|11165.4|11162.2|11161.6|489
1643614500000|2022-01-31 07:35:00|11165|11164.4|11163|11162.4|11165.4|11164.8|11161.4|11160.8|486
1643614800000|2022-01-31 07:40:00|11163.1|11162.5|11161.4|11160.8|11163.7|11163.1|11161|11160.4|374
1643615100000|2022-01-31 07:45:00|11161.3|11160.7|11161.5|11160.9|11163.1|11162.5|11161|11160.4|410
1643615400000|2022-01-31 07:50:00|11161.6|11161|11162|11161.4|11162.6|11162|11161.2|11160.6|321
1643615700000|2022-01-31 07:55:00|11162.1|11161.5|11171.4|11170.8|11172|11171.2|11162.1|11161.5|540
1643616000000|2022-01-31 08:00:00|11171.6|11170.7|11167.1|11166.5|11173.2|11172.6|11167|11166.4|898
1643616300000|2022-01-31 08:05:00|11167.2|11166.6|11172.3|11171.7|11173.2|11172.6|11164.2|11163.6|766
1643616600000|2022-01-31 08:10:00|11172.6|11172|11173.9|11173.3|11176|11175.3|11171.1|11170.5|789
1643616900000|2022-01-31 08:15:00|11174|11173.4|11174.9|11174|11177.8|11177|11173.2|11172.5|747
1643617200000|2022-01-31 08:20:00|11175.2|11174.6|11178.8|11178.2|11179.2|11178.6|11174.4|11173.8|775
1643617500000|2022-01-31 08:25:00|11178.7|11178.1|11181.6|11181|11182.6|11182|11176.9|11176.1|602
1643617800000|2022-01-31 08:30:00|11181.4|11180.8|11181.8|11181.2|11182.9|11182.3|11180.1|11179.5|579
1643618100000|2022-01-31 08:35:00|11182.1|11181.5|11176.8|11176.2|11182.2|11181.6|11176.8|11176.2|602
1643618400000|2022-01-31 08:40:00|11176.9|11176.3|11172.7|11171.8|11178.3|11177.7|11171.6|11171|611
1643618700000|2022-01-31 08:45:00|11172.5|11171.9|11170.2|11169.6|11174.9|11174.1|11169.7|11169.1|517
1643619000000|2022-01-31 08:50:00|11170.3|11169.7|11169.7|11169.1|11171.9|11171.1|11168.3|11167.7|559
1643619300000|2022-01-31 08:55:00|11169.8|11169.2|11171.3|11170.4|11173.4|11172.8|11169.3|11168.7|578
1643619600000|2022-01-31 09:00:00|11171.2|11170.3|11173|11172.4|11173.8|11173.2|11168.1|11167.5|652
1643619900000|2022-01-31 09:05:00|11172.9|11172.3|11172.7|11172.1|11174.2|11173.4|11170.4|11169.8|602
1643620200000|2022-01-31 09:10:00|11172.8|11172.2|11171.1|11170.5|11173.6|11172.8|11170.5|11169.9|424
1643620500000|2022-01-31 09:15:00|11171.2|11170.6|11169.6|11168.7|11172|11171.4|11166.2|11165.6|497
1643620800000|2022-01-31 09:20:00|11169.5|11168.6|11168|11167.1|11170.2|11169.4|11167.3|11166.7|511
1643621100000|2022-01-31 09:25:00|11168.1|11167.2|11169.4|11168.5|11172|11171.4|11167.3|11166.7|502
1643621400000|2022-01-31 09:30:00|11169.2|11168.3|11170.1|11169.5|11171.3|11170.7|11168.5|11167.8|384
1643621700000|2022-01-31 09:35:00|11170.2|11169.6|11173|11172.4|11173.4|11172.8|11169.9|11169.3|457
1643622000000|2022-01-31 09:40:00|11173.1|11172.5|11177.6|11177|11178.7|11177.8|11173|11172.4|536
1643622300000|2022-01-31 09:45:00|11177.7|11177.1|11175.8|11174.9|11178.3|11177.6|11175|11174.4|499
1643622600000|2022-01-31 09:50:00|11175.6|11175|11174.5|11173.9|11177.3|11176.7|11174.4|11173.8|514
1643622900000|2022-01-31 09:55:00|11174.6|11174|11175.3|11174.4|11176.4|11175.8|11173|11172.4|463
1643623200000|2022-01-31 10:00:00|11175.2|11174.3|11180.4|11179.8|11180.5|11179.9|11174.7|11173.8|627
1643623500000|2022-01-31 10:05:00|11180.3|11179.7|11179.5|11178.9|11182.4|11181.8|11178.7|11177.8|588
1643623800000|2022-01-31 10:10:00|11179.4|11178.8|11179.5|11178.9|11181.3|11180.7|11177.9|11177.2|422
1643624100000|2022-01-31 10:15:00|11179.6|11179|11177.7|11177.1|11180.7|11180.1|11177.6|11177|495
1643624400000|2022-01-31 10:20:00|11177.8|11177.2|11175.9|11175.3|11178.3|11177.7|11175|11174.4|442
1643624700000|2022-01-31 10:25:00|11176|11175.1|11176.4|11175.8|11177.4|11176.5|11174.9|11174.3|392
1643625000000|2022-01-31 10:30:00|11176.3|11175.7|11178|11177.4|11179|11178.4|11175.4|11174.7|494
1643625300000|2022-01-31 10:35:00|11177.9|11177.3|11174.6|11174|11178.1|11177.5|11174.3|11173.7|417
1643625600000|2022-01-31 10:40:00|11174.7|11174.1|11174.7|11174.1|11176.2|11175.6|11173.6|11172.8|399
1643625900000|2022-01-31 10:45:00|11174.9|11174.3|11171.4|11170.8|11175.8|11175.2|11171.3|11170.7|428
1643626200000|2022-01-31 10:50:00|11171.5|11170.9|11170.5|11169.9|11172|11171.4|11170.3|11169.7|412
1643626500000|2022-01-31 10:55:00|11170.4|11169.8|11167.9|11167.3|11170.7|11170.1|11167.9|11167.3|482
1643626800000|2022-01-31 11:00:00|11167.8|11167.2|11165.7|11164.8|11168.3|11167.6|11165.3|11164.6|513
1643627100000|2022-01-31 11:05:00|11165.6|11164.7|11163.9|11163.3|11166.1|11165.4|11162.9|11162.3|498
1643627400000|2022-01-31 11:10:00|11163.8|11163.2|11162.1|11161.5|11164.9|11164.3|11162|11161.4|453
1643627700000|2022-01-31 11:15:00|11162.3|11161.7|11163.8|11163.2|11164.1|11163.5|11159|11158.3|471
1643628000000|2022-01-31 11:20:00|11163.9|11163.3|11161.8|11161.2|11163.9|11163.3|11161.2|11160.6|444
1643628300000|2022-01-31 11:25:00|11161.9|11161.3|11159.9|11159.3|11162.6|11162|11159.2|11158.6|451
1643628600000|2022-01-31 11:30:00|11160.1|11159.5|11161|11160.4|11163.2|11162.5|11159.7|11159.1|405
1643628900000|2022-01-31 11:35:00|11160.9|11160.3|11158.1|11157.5|11160.9|11160.3|11155.7|11155.1|461
1643629200000|2022-01-31 11:40:00|11158.2|11157.6|11154.4|11153.8|11158.9|11158.3|11153.4|11152.8|489
1643629500000|2022-01-31 11:45:00|11154.5|11153.9|11157.6|11157|11158.3|11157.7|11154.5|11153.8|369
1643629800000|2022-01-31 11:50:00|11157.8|11157.2|11162.3|11161.7|11162.3|11161.7|11157.7|11157.1|425
1643630100000|2022-01-31 11:55:00|11162.4|11161.8|11159.6|11159|11163.4|11162.7|11159.4|11158.8|560
1643630400000|2022-01-31 12:00:00|11159.3|11158.7|11160.9|11160.3|11161.6|11161|11158.1|11157.5|607
1643630700000|2022-01-31 12:05:00|11160.8|11160.2|11159.2|11158.6|11162.5|11161.9|11159.2|11158.6|595
1643631000000|2022-01-31 12:10:00|11159.1|11158.5|11157.2|11156.3|11160.2|11159.6|11155.8|11155.2|508
1643631300000|2022-01-31 12:15:00|11157.1|11156.2|11149.9|11149|11157.3|11156.7|11149.8|11149|529
1643631600000|2022-01-31 12:20:00|11150|11149.1|11147|11146.4|11150.1|11149.5|11146.6|11146|592
1643631900000|2022-01-31 12:25:00|11147.4|11146.8|11153.6|11153|11153.7|11153.1|11146.9|11146.3|564
1643632200000|2022-01-31 12:30:00|11153.7|11153.1|11153.9|11153.3|11154.1|11153.5|11148|11147.3|594
1643632500000|2022-01-31 12:35:00|11153.7|11153.1|11152.8|11152.2|11157.4|11156.6|11152.4|11151.8|561
1643632800000|2022-01-31 12:40:00|11152.7|11152.1|11155|11154.4|11155.4|11154.6|11149|11148.3|625
1643633100000|2022-01-31 12:45:00|11155.1|11154.5|11160.2|11159.6|11161.8|11161.1|11155|11154.3|583
1643633400000|2022-01-31 12:50:00|11160.4|11159.8|11156.3|11155.7|11162|11161.4|11156.1|11155.5|505
1643633700000|2022-01-31 12:55:00|11156.4|11155.8|11156.9|11156|11158.7|11157.9|11154.6|11154|621
1643634000000|2022-01-31 13:00:00|11156.8|11155.9|11155.3|11154.7|11163.4|11162.8|11154|11153.4|831
1643634300000|2022-01-31 13:05:00|11155.2|11154.3|11155.2|11154.6|11160.1|11159.4|11153|11152.3|714
1643634600000|2022-01-31 13:10:00|11155.1|11154.5|11156.1|11155.5|11158.1|11157.5|11154.6|11153.9|651
1643634900000|2022-01-31 13:15:00|11156|11155.4|11156.9|11156.3|11159.4|11158.8|11155.1|11154.3|647
1643635200000|2022-01-31 13:20:00|11156.4|11155.8|11159.4|11158.5|11159.7|11159.1|11155.5|11154.7|716
1643635500000|2022-01-31 13:25:00|11159.3|11158.8|11162.4|11161.8|11162.7|11162|11158.7|11158.1|588
1643635800000|2022-01-31 13:30:00|11162.5|11161.9|11171.9|11171|11172.3|11171.5|11160.2|11159.6|781
1643636100000|2022-01-31 13:35:00|11171.8|11170.9|11185.6|11184.7|11186.3|11185.4|11169.2|11168.6|1125
1643636400000|2022-01-31 13:40:00|11185.4|11184.5|11184.7|11184.1|11186.3|11185.6|11179.5|11178.8|1118
1643636700000|2022-01-31 13:45:00|11184.9|11184|11185.6|11184.7|11187.2|11186.6|11183.2|11182.5|935
1643637000000|2022-01-31 13:50:00|11185.5|11184.6|11191.7|11191.1|11194.2|11193.5|11185.5|11184.6|1012
1643637300000|2022-01-31 13:55:00|11191.8|11191.2|11193.7|11192.8|11194.2|11193.6|11189.8|11189|790
1643637600000|2022-01-31 14:00:00|11193.8|11192.9|11197.3|11196.7|11198|11197.2|11192.8|11192.1|815
1643637900000|2022-01-31 14:05:00|11197.4|11196.8|11193.8|11193.2|11198.4|11197.6|11192.5|11191.9|862
1643638200000|2022-01-31 14:10:00|11193.9|11193.3|11197.9|11197.3|11198.9|11198|11193.1|11192.5|734
1643638500000|2022-01-31 14:15:00|11197.8|11197.2|11195.7|11195.1|11198.5|11197.9|11195.5|11194.7|714
1643638800000|2022-01-31 14:20:00|11195.8|11195.2|11190.1|11189.2|11196|11195.4|11189.8|11188.9|825
1643639100000|2022-01-31 14:25:00|11190|11189.4|11190.1|11189.2|11191.9|11191.3|11185.4|11184.8|852
1643639400000|2022-01-31 14:30:00|11190|11189.1|11194|11193.1|11195.7|11195.1|11190|11189.1|938
1643639700000|2022-01-31 14:35:00|11194.1|11193.2|11196.3|11195.7|11196.4|11195.8|11191.2|11190.6|860
1643640000000|2022-01-31 14:40:00|11196.4|11195.8|11189.9|11189|11197|11196.4|11189.8|11188.9|727
1643640300000|2022-01-31 14:45:00|11189.8|11188.9|11190.9|11190.3|11193.3|11192.7|11189.1|11188.4|709
1643640600000|2022-01-31 14:50:00|11191|11190.4|11188.7|11187.8|11193.9|11193.3|11188.6|11187.8|876
1643640900000|2022-01-31 14:55:00|11188.8|11187.9|11189.6|11188.7|11192.6|11192|11184.8|11184.1|1024
1643641200000|2022-01-31 15:00:00|11189.7|11188.8|11187.2|11186.6|11190.2|11189.5|11183.8|11183.2|946
1643641500000|2022-01-31 15:05:00|11187.1|11186.5|11186|11185.4|11187.9|11187.1|11184.2|11183.3|736
1643641800000|2022-01-31 15:10:00|11186.1|11185.5|11192.3|11191.4|11192.6|11191.8|11185.9|11185.3|827
1643642100000|2022-01-31 15:15:00|11192.2|11191.6|11200.2|11199.3|11203.2|11202.3|11192|11191.4|925
1643642400000|2022-01-31 15:20:00|11200.1|11199.2|11200.6|11199.7|11203.1|11202.4|11193.3|11192.7|1019
1643642700000|2022-01-31 15:25:00|11200.5|11199.6|11208|11207.1|11208.5|11207.6|11196.9|11196.3|932
1643643000000|2022-01-31 15:30:00|11208.1|11207.2|11209.4|11208.5|11210|11209.3|11205.9|11205.1|856
1643643300000|2022-01-31 15:35:00|11209.3|11208.4|11213.9|11213.3|11214.5|11213.8|11208.9|11208.1|709
1643643600000|2022-01-31 15:40:00|11214|11213.1|11203.9|11203.3|11214.2|11213.6|11202.4|11201.5|933
1643643900000|2022-01-31 15:45:00|11204|11203.4|11204.1|11203.2|11207.5|11206.7|11202|11201.1|989
1643644200000|2022-01-31 15:50:00|11204|11203.4|11211.5|11210.6|11218.5|11217.4|11201.9|11201.1|1256
1643644500000|2022-01-31 15:55:00|11211.4|11210.5|11211.2|11210.3|11216.5|11215.6|11205.7|11204.8|1598
1643644800000|2022-01-31 16:00:00|11211.1|11210.2|11211.6|11210.7|11213.6|11212.7|11204.1|11203.2|1393
1643645100000|2022-01-31 16:05:00|11211.7|11210.8|11211.8|11210.9|11214.1|11213.4|11208.2|11207.3|988
1643645400000|2022-01-31 16:10:00|11211.9|11211|11212.1|11211.2|11212.6|11211.9|11208.4|11207.5|915
1643645700000|2022-01-31 16:15:00|11211.8|11210.9|11206.9|11206|11212|11211.4|11206.5|11205.6|858
1643646000000|2022-01-31 16:20:00|11207.2|11206.3|11200.9|11200|11208.4|11207.6|11200.5|11199.7|668
1643646300000|2022-01-31 16:25:00|11200.8|11200.2|11201.6|11200.7|11203.8|11202.9|11199.3|11198.4|786
1643646600000|2022-01-31 16:30:00|11201.7|11200.8|11203.6|11202.7|11205.6|11204.7|11199.5|11198.6|781
1643646900000|2022-01-31 16:35:00|11203.5|11202.6|11208.6|11207.7|11209.5|11208.7|11202.7|11202|744
1643647200000|2022-01-31 16:40:00|11208.7|11207.8|11207.1|11206.2|11211.5|11210.7|11207.1|11206.2|830
1643647500000|2022-01-31 16:45:00|11207.2|11206.3|11208.3|11207.4|11209.3|11208.5|11205.5|11204.6|613
1643647800000|2022-01-31 16:50:00|11208.4|11207.5|11208.6|11207.7|11212.3|11211.4|11208.1|11207.3|573
1643648100000|2022-01-31 16:55:00|11208.4|11207.5|11210.5|11209.6|11211.5|11210.9|11208.2|11207.3|650
1643648400000|2022-01-31 17:00:00|11210.6|11209.7|11215.3|11214.4|11215.3|11214.5|11209.9|11209.1|792
1643648700000|2022-01-31 17:05:00|11215.4|11214.5|11218.1|11217.5|11219.2|11218.3|11214.8|11214.1|683
1643649000000|2022-01-31 17:10:00|11218.4|11217.8|11219.9|11219|11220|11219.1|11215.9|11215.3|656
1643649300000|2022-01-31 17:15:00|11219.8|11218.9|11216.5|11215.6|11220.1|11219.4|11215.8|11215|578
1643649600000|2022-01-31 17:20:00|11216.6|11215.7|11213.3|11212.7|11216.8|11216|11212.5|11211.7|669
1643649900000|2022-01-31 17:25:00|11213.2|11212.6|11216.4|11215.5|11216.4|11215.8|11213|11212.3|542
1643650200000|2022-01-31 17:30:00|11216.3|11215.4|11216.3|11215.4|11217.4|11216.6|11215|11214.1|373
1643650500000|2022-01-31 17:35:00|11216.2|11215.3|11211.7|11210.8|11216.6|11215.9|11211.4|11210.7|482
1643650800000|2022-01-31 17:40:00|11211.6|11210.7|11214.8|11213.9|11215.1|11214.2|11211|11210.2|458
1643651100000|2022-01-31 17:45:00|11214.9|11214|11214.6|11214|11215.1|11214.2|11213.7|11213|416
1643651400000|2022-01-31 17:50:00|11214.4|11213.5|11217|11216.4|11217.3|11216.5|11214|11213.2|515
1643651700000|2022-01-31 17:55:00|11217.1|11216.5|11219.5|11218.9|11219.8|11219.1|11216.5|11215.8|470
1643652000000|2022-01-31 18:00:00|11219.4|11218.8|11221.9|11221|11221.9|11221|11218.9|11218.3|452
1643652300000|2022-01-31 18:05:00|11222|11221.1|11224.7|11223.8|11225.1|11224.2|11221.7|11220.9|454
1643652600000|2022-01-31 18:10:00|11225|11224.1|11229|11228.1|11229.1|11228.3|11224.8|11224.1|507
1643652900000|2022-01-31 18:15:00|11228.9|11228|11232.3|11231.4|11232.5|11231.6|11227.5|11226.9|528
1643653200000|2022-01-31 18:20:00|11232.4|11231.5|11230.4|11229.5|11232.4|11231.5|11228.1|11227.4|449
1643653500000|2022-01-31 18:25:00|11230.3|11229.4|11228.7|11227.8|11230.8|11229.9|11227.7|11226.8|481
1643653800000|2022-01-31 18:30:00|11228.5|11227.6|11229|11228.1|11230.1|11229.2|11227.9|11227|439
1643654100000|2022-01-31 18:35:00|11229.1|11228.2|11234.3|11233.7|11234.5|11233.8|11228.8|11228|426
1643654400000|2022-01-31 18:40:00|11234.2|11233.6|11233.1|11232.2|11234.4|11233.7|11232.4|11231.8|421
1643654700000|2022-01-31 18:45:00|11233.2|11232.3|11231.6|11230.7|11235|11234.1|11231.2|11230.4|407
1643655000000|2022-01-31 18:50:00|11231.5|11230.6|11234.2|11233.3|11234.2|11233.5|11231.2|11230.4|373
1643655300000|2022-01-31 18:55:00|11234.1|11233.2|11233.7|11232.8|11234.6|11233.7|11231.2|11230.5|414
1643655600000|2022-01-31 19:00:00|11233.8|11232.9|11235.8|11235.2|11236.5|11235.8|11232.8|11232.1|498
1643655900000|2022-01-31 19:05:00|11235.9|11235.3|11234.4|11233.8|11235.9|11235.3|11233.6|11233|319
1643656200000|2022-01-31 19:10:00|11234.5|11233.6|11233.4|11232.5|11237.5|11236.8|11233|11232.1|409
1643656500000|2022-01-31 19:15:00|11233.3|11232.4|11233.1|11232.2|11233.6|11233|11232.4|11231.7|433
1643656800000|2022-01-31 19:20:00|11233|11232.1|11233.6|11233|11234.7|11233.9|11233|11232.1|319
1643657100000|2022-01-31 19:25:00|11233.8|11232.9|11237.1|11236.5|11237.7|11236.9|11233.2|11232.5|406
1643657400000|2022-01-31 19:30:00|11237.2|11236.3|11235.9|11235.3|11237.5|11236.7|11235.6|11234.9|298
1643657700000|2022-01-31 19:35:00|11236.1|11235.2|11237.2|11236.3|11237.5|11236.6|11235.3|11234.6|331
1643658000000|2022-01-31 19:40:00|11237.3|11236.6|11241.8|11240.9|11242.4|11241.7|11236.8|11236.2|446
1643658300000|2022-01-31 19:45:00|11241.9|11241|11243.1|11242.5|11244.5|11243.6|11241.6|11240.8|408
1643658600000|2022-01-31 19:50:00|11243.2|11242.6|11241.4|11240.5|11248.4|11247.5|11241.2|11240.3|645
1643658900000|2022-01-31 19:55:00|11241.3|11240.4|11243.6|11242.7|11244.7|11244.1|11241|11240.1|750
1643659200000|2022-01-31 20:00:00|11243.7|11242.8|11242.3|11241.4|11244.4|11243.8|11240.1|11239.3|583
1643659500000|2022-01-31 20:05:00|11242.2|11241.3|11239.5|11238.6|11242.4|11241.6|11237.1|11236.2|477
1643659800000|2022-01-31 20:10:00|11239.6|11238.7|11240.1|11239.2|11240.8|11239.9|11238.3|11237.5|491
1643660100000|2022-01-31 20:15:00|11240|11239.1|11241.4|11240.5|11242.6|11241.7|11240|11239.1|417
1643660400000|2022-01-31 20:20:00|11241.5|11240.6|11243.1|11242.2|11243.2|11242.5|11239.5|11238.7|447
1643660700000|2022-01-31 20:25:00|11243.2|11242.3|11243.5|11242.6|11244.7|11243.8|11242.7|11241.8|459
1643661000000|2022-01-31 20:30:00|11243.4|11242.5|11245.4|11244.5|11246.1|11245.2|11242.9|11242|506
1643661300000|2022-01-31 20:35:00|11245.3|11244.4|11240.9|11240|11245.5|11244.7|11240.7|11239.8|494
1643661600000|2022-01-31 20:40:00|11240.8|11239.9|11239|11238.1|11241.3|11240.6|11238.8|11237.5|466
1643661900000|2022-01-31 20:45:00|11238.9|11238|11236.3|11235.4|11239|11238.1|11235.8|11234.8|560
1643662200000|2022-01-31 20:50:00|11236.4|11235.5|11236.9|11236|11238.3|11237.5|11235.8|11235|422
1643662500000|2022-01-31 20:55:00|11236.8|11235.9|11235.6|11235|11236.9|11236|11233.5|11232.9|723
1643662800000|2022-01-31 21:00:00|11235.7|11234.8|11234.5|11233.6|11235.9|11235.3|11233.5|11232.8|397
1643663100000|2022-01-31 21:05:00|11234.3|11233.7|11234.5|11233.6|11234.6|11233.7|11233.3|11232.4|208
1643663400000|2022-01-31 21:10:00|11234.4|11233.5|11234.9|11234|11235.8|11235|11234.3|11233.4|224
1643663700000|2022-01-31 21:15:00|11235|11234.1|11234.4|11233.5|11235|11234.1|11234|11233.2|176
1643664000000|2022-01-31 21:20:00|11234.1|11233.2|11233.1|11232.2|11234.1|11233.2|11232.6|11231.9|92
1643664300000|2022-01-31 21:25:00|11232.9|11232.3|11231.4|11230.5|11234.6|11233.7|11231.4|11230.5|190
1643664600000|2022-01-31 21:30:00|11231.2|11230.3|11232.7|11231.8|11232.8|11231.9|11231|11230.1|168
1643664900000|2022-01-31 21:35:00|11232.8|11231.9|11232.4|11231.5|11232.9|11232|11231.8|11230.9|176
1643665200000|2022-01-31 21:40:00|11232.5|11231.6|11233|11232.1|11233.2|11232.3|11232|11231.1|193
1643665500000|2022-01-31 21:45:00|11233.1|11232.2|11232.2|11231.3|11233.1|11232.2|11231.9|11231|186
1643665800000|2022-01-31 21:50:00|11232.1|11231.2|11234|11233.1|11234.1|11233.2|11232.1|11231.2|182
1643666100000|2022-01-31 21:55:00|11233.7|11232.8|11235.1|11231.8|11235.5|11233.3|11232.7|11231.7|428
1643666400000|2022-01-31 22:00:00|11235.2|11231.7|11238.4|11232.4|11238.4|11232.4|11235.2|11230.7|114
1643666700000|2022-01-31 22:05:00|11238.3|11232.3|11238|11232|11238.6|11232.6|11237.7|11231.7|50
1643667000000|2022-01-31 22:10:00|11238.1|11232.1|11236.1|11230.3|11239.4|11233.4|11235.8|11230.1|333
1643667300000|2022-01-31 22:15:00|11236.2|11230.6|11236.1|11230.9|11236.4|11231.5|11235|11229.7|172
1643667600000|2022-01-31 22:20:00|11235.7|11231|11233.9|11230.9|11235.9|11231.4|11233.1|11230.1|193
1643667900000|2022-01-31 22:25:00|11234|11230.8|11232.8|11230.1|11237.7|11231.7|11232.4|11230|247
1643668200000|2022-01-31 22:30:00|11232.9|11230.5|11233.1|11231.2|11233.5|11231.2|11232.8|11229.8|175
1643668500000|2022-01-31 22:35:00|11232.9|11231|11233|11230.6|11233.3|11231.2|11232.6|11230.3|137
1643668800000|2022-01-31 22:40:00|11232.9|11230.5|11232.9|11230.8|11233.3|11231.2|11232.3|11230.3|149
1643669100000|2022-01-31 22:45:00|11232.8|11230.7|11232.8|11230.9|11233.3|11231.1|11232.3|11230|261
1643669400000|2022-01-31 22:50:00|11232.6|11230.7|11232.9|11230.6|11233.7|11231.7|11232.3|11230.4|264
1643669700000|2022-01-31 22:55:00|11232.8|11230.8|11232|11230.3|11233|11231.3|11231.4|11230|219
1643670000000|2022-01-31 23:00:00|11231.9|11230.5|11232.5|11231.1|11232.9|11231.3|11231.5|11230.3|405
1643670300000|2022-01-31 23:05:00|11232.4|11231.3|11233.1|11232|11233.7|11232.4|11232.2|11230.5|378
1643670600000|2022-01-31 23:10:00|11233|11232.1|11232.2|11231.3|11233.4|11232.5|11232|11231|329
1643670900000|2022-01-31 23:15:00|11232.3|11231.4|11231.1|11230.2|11232.8|11231.9|11231|11230.1|216
1643671200000|2022-01-31 23:20:00|11231|11230.1|11232.1|11231.2|11232.2|11231.3|11231|11230.1|125
1643671500000|2022-01-31 23:25:00|11231.9|11231|11231.4|11230.5|11232.1|11231.2|11230.8|11229.8|114
1643671800000|2022-01-31 23:30:00|11231.3|11230.4|11231.4|11230.5|11231.6|11230.7|11229.8|11228.9|283
1643672100000|2022-01-31 23:35:00|11231.3|11230.4|11230|11229.1|11231.8|11231.1|11229.8|11228.9|210
1643672400000|2022-01-31 23:40:00|11229.9|11229|11231.7|11230.8|11231.7|11230.8|11229.9|11229|195
1643672700000|2022-01-31 23:45:00|11231.8|11230.9|11231.7|11230.8|11232.3|11231.4|11231.7|11230.8|130
1643673000000|2022-01-31 23:50:00|11231.8|11230.9|11230.9|11230|11231.8|11230.9|11230.7|11229.9|88
1643673300000|2022-01-31 23:55:00|11230.8|11229.9|11229.8|11228.9|11230.8|11229.9|11229.7|11228.8|117
1643673600000|2022-02-01 00:00:00|11229.7|11228.8|11230.4|11229.5|11231|11230.1|11228.3|11227.4|346
1643673900000|2022-02-01 00:05:00|11230.2|11229.6|11230.7|11229.8|11230.7|11230|11228.6|11227.7|298
1643674200000|2022-02-01 00:10:00|11230.8|11229.9|11228.6|11228|11230.8|11229.9|11228.4|11227.7|235
1643674500000|2022-02-01 00:15:00|11228.7|11228.1|11227.4|11226.5|11229.2|11228.6|11226.9|11226.1|247
1643674800000|2022-02-01 00:20:00|11227.5|11226.6|11227.2|11226.3|11228.3|11227.4|11226.9|11226.2|182
1643675100000|2022-02-01 00:25:00|11227.1|11226.2|11226.4|11225.5|11227.3|11226.6|11226.1|11225.2|169
1643675400000|2022-02-01 00:30:00|11226.5|11225.6|11224.7|11224.1|11228.6|11227.8|11224.6|11224|208
1643675700000|2022-02-01 00:35:00|11224.6|11224|11224.6|11223.7|11225.7|11225|11224.1|11223.3|224
1643676000000|2022-02-01 00:40:00|11224.5|11223.6|11224.5|11223.6|11224.8|11223.9|11223.7|11223|268
1643676300000|2022-02-01 00:45:00|11224.4|11223.5|11223.9|11223.3|11224.7|11223.9|11223|11222.3|264
1643676600000|2022-02-01 00:50:00|11223.8|11223.2|11222.4|11221.5|11224.6|11223.7|11221.4|11220.5|343
1643676900000|2022-02-01 00:55:00|11222.3|11221.4|11224.5|11223.6|11224.6|11224|11221.5|11220.7|359
1643677200000|2022-02-01 01:00:00|11224.4|11223.5|11224|11223.1|11225.6|11224.8|11223.6|11222.7|290
1643677500000|2022-02-01 01:05:00|11223.9|11223|11223.1|11222.5|11224|11223.3|11222.4|11221.6|291
1643677800000|2022-02-01 01:10:00|11223|11222.4|11225.2|11224.6|11225.3|11224.7|11221.9|11221.3|290
1643678100000|2022-02-01 01:15:00|11225.3|11224.7|11224.4|11223.8|11226.3|11225.7|11223.9|11223.3|234
1643678400000|2022-02-01 01:20:00|11224.5|11223.9|11226.3|11225.7|11226.7|11225.9|11223.8|11223|251
1643678700000|2022-02-01 01:25:00|11226.2|11225.6|11227.1|11226.2|11227.3|11226.6|11226.1|11225.4|298
1643679000000|2022-02-01 01:30:00|11226.9|11226.3|11227.7|11227.1|11229|11228.2|11226.2|11225.6|333
1643679300000|2022-02-01 01:35:00|11227.8|11227.2|11225.7|11225.1|11228|11227.2|11225.4|11224.7|263
1643679600000|2022-02-01 01:40:00|11225.8|11225.2|11225.8|11225.2|11226.3|11225.7|11225.2|11224.5|242
1643679900000|2022-02-01 01:45:00|11225.7|11225.1|11225.3|11224.7|11226|11225.3|11224.2|11223.5|184
1643680200000|2022-02-01 01:50:00|11225.4|11224.8|11226.3|11225.4|11226.7|11226.1|11224.7|11224|220
1643680500000|2022-02-01 01:55:00|11226.2|11225.3|11226.8|11225.9|11227.1|11226.4|11225.1|11224.4|260
1643680800000|2022-02-01 02:00:00|11226.6|11226|11227.8|11226.9|11227.8|11226.9|11225.8|11225.2|249
1643681100000|2022-02-01 02:05:00|11227.7|11226.8|11227.9|11227.3|11228|11227.3|11226.7|11226.1|190
1643681400000|2022-02-01 02:10:00|11227.8|11227.2|11227.7|11227.1|11228.2|11227.6|11227|11226.4|123
1643681700000|2022-02-01 02:15:00|11227.9|11227|11227.8|11226.9|11228.3|11227.6|11226.5|11225.9|171
1643682000000|2022-02-01 02:20:00|11227.7|11226.8|11227|11226.4|11228|11227.3|11226.5|11225.8|166
1643682300000|2022-02-01 02:25:00|11226.9|11226.3|11227.4|11226.8|11227.6|11227|11226.6|11225.7|218
1643682600000|2022-02-01 02:30:00|11227.5|11226.9|11230.3|11229.7|11230.3|11229.7|11227.4|11226.8|237
1643682900000|2022-02-01 02:35:00|11230.2|11229.6|11232.6|11231.7|11232.7|11231.9|11230.1|11229.4|222
1643683200000|2022-02-01 02:40:00|11232.4|11231.8|11232.5|11231.9|11232.7|11232.1|11231.7|11231|187
1643683500000|2022-02-01 02:45:00|11232.6|11232|11232|11231.4|11233.3|11232.7|11231.9|11231.3|145
1643683800000|2022-02-01 02:50:00|11232.1|11231.5|11229.5|11228.6|11232.3|11231.6|11229.1|11228.4|236
1643684100000|2022-02-01 02:55:00|11229.6|11228.7|11233|11232.4|11233.3|11232.7|11229.2|11228.5|238
1643684400000|2022-02-01 03:00:00|11232.9|11232.3|11232.9|11232.3|11233.6|11233|11232.4|11231.7|177
1643684700000|2022-02-01 03:05:00|11233.1|11232.5|11233.5|11232.9|11233.8|11233.1|11232.2|11231.5|179
1643685000000|2022-02-01 03:10:00|11233.6|11233|11231.6|11231|11233.8|11233.2|11231.5|11230.9|228
1643685300000|2022-02-01 03:15:00|11231.7|11231.1|11233.4|11232.5|11233.6|11232.9|11231.6|11231|181
1643685600000|2022-02-01 03:20:00|11233.2|11232.6|11233.3|11232.7|11234.4|11233.7|11232.8|11232.2|188
1643685900000|2022-02-01 03:25:00|11233.4|11232.8|11231.8|11230.9|11234|11233.4|11231.8|11230.9|233
1643686200000|2022-02-01 03:30:00|11231.7|11231.1|11228.1|11227.2|11232.7|11231.8|11226.5|11225.6|873
1643686500000|2022-02-01 03:35:00|11228|11227.1|11230.5|11229.9|11232.1|11231.4|11228|11227.1|640
1643686800000|2022-02-01 03:40:00|11230.6|11229.7|11230.1|11229.2|11230.7|11230|11227.8|11227.2|357
1643687100000|2022-02-01 03:45:00|11230.2|11229.3|11229.4|11228.8|11230.7|11229.8|11229.3|11228.7|290
1643687400000|2022-02-01 03:50:00|11229.1|11228.5|11231.7|11231.1|11232|11231.4|11228.8|11228.1|341
1643687700000|2022-02-01 03:55:00|11231.8|11231.2|11233.6|11233|11234.4|11233.6|11231.8|11231.2|346
1643688000000|2022-02-01 04:00:00|11233.5|11232.9|11235.2|11234.3|11235.7|11235|11233.5|11232.9|316
1643688300000|2022-02-01 04:05:00|11235.3|11234.4|11235.8|11235.2|11236.2|11235.5|11235.1|11234.3|284
1643688600000|2022-02-01 04:10:00|11235.7|11235.1|11237.5|11236.9|11238.2|11237.4|11235.6|11235|303
1643688900000|2022-02-01 04:15:00|11237.6|11237|11238.2|11237.3|11238.3|11237.5|11236.9|11236.1|258
1643689200000|2022-02-01 04:20:00|11238.1|11237.2|11238.5|11237.9|11238.7|11238.1|11237.7|11237.1|191
1643689500000|2022-02-01 04:25:00|11238.3|11237.6|11238.6|11238|11239.1|11238.4|11237.5|11236.9|256
1643689800000|2022-02-01 04:30:00|11238.8|11238.2|11238.4|11237.8|11239.2|11238.4|11237.9|11237.2|219
1643690100000|2022-02-01 04:35:00|11238.5|11237.9|11240.1|11239.5|11240.4|11239.7|11238.3|11237.7|244
1643690400000|2022-02-01 04:40:00|11240.3|11239.4|11242.8|11242.2|11243.2|11242.4|11240.2|11239.4|240
1643690700000|2022-02-01 04:45:00|11242.7|11242.1|11243.9|11243.3|11243.9|11243.3|11241.9|11241.1|236
1643691000000|2022-02-01 04:50:00|11243.7|11243.1|11244.4|11243.8|11244.6|11243.9|11242.8|11242.2|303
1643691300000|2022-02-01 04:55:00|11244.5|11243.9|11243.4|11242.8|11245.2|11244.6|11243.3|11242.7|213
1643691600000|2022-02-01 05:00:00|11243.3|11242.7|11244.1|11243.5|11244.9|11244.2|11242.7|11242.1|225
1643691900000|2022-02-01 05:05:00|11244.3|11243.4|11241.9|11241.3|11244.3|11243.6|11241.7|11241|212
1643692200000|2022-02-01 05:10:00|11242|11241.4|11243.5|11242.6|11243.5|11242.8|11241.8|11241.2|151
1643692500000|2022-02-01 05:15:00|11243.4|11242.5|11243|11242.1|11244.2|11243.5|11242.9|11242.1|177
1643692800000|2022-02-01 05:20:00|11243.1|11242.2|11243.6|11242.7|11243.7|11243|11242.2|11241.5|139
1643693100000|2022-02-01 05:25:00|11243.7|11242.8|11243.9|11243.3|11244.8|11244.2|11243.6|11242.7|202
1643693400000|2022-02-01 05:30:00|11244|11243.4|11245.1|11244.5|11245.2|11244.6|11243.8|11243.2|221
1643693700000|2022-02-01 05:35:00|11245.4|11244.8|11242.2|11241.6|11245.6|11245|11242|11241.4|222
1643694000000|2022-02-01 05:40:00|11242.1|11241.5|11243.1|11242.5|11243.7|11243.1|11241.7|11241|153
1643694300000|2022-02-01 05:45:00|11243|11242.4|11244|11243.1|11244.2|11243.5|11242.9|11242.1|194
1643694600000|2022-02-01 05:50:00|11243.8|11243.2|11244.8|11244.2|11245.6|11244.9|11243.7|11243|218
1643694900000|2022-02-01 05:55:00|11244.7|11244.1|11240.5|11239.9|11244.8|11244.1|11239.9|11239.3|426
1643695200000|2022-02-01 06:00:00|11240.6|11240|11241|11240.4|11242.9|11242.1|11240.4|11239.6|291
1643695500000|2022-02-01 06:05:00|11240.9|11240.3|11241|11240.1|11241.9|11241.3|11239.3|11238.5|292
1643695800000|2022-02-01 06:10:00|11240.9|11240|11239.7|11238.8|11241.3|11240.4|11239.2|11238.5|221
1643696100000|2022-02-01 06:15:00|11239.6|11238.7|11239.2|11238.6|11240.2|11239.3|11237.9|11237|271
1643696400000|2022-02-01 06:20:00|11239.3|11238.7|11237.1|11236.5|11239.3|11238.7|11236.8|11236.2|241
1643696700000|2022-02-01 06:25:00|11237.3|11236.7|11238.4|11237.5|11238.5|11237.8|11235.7|11234.8|309
1643697000000|2022-02-01 06:30:00|11238.6|11238|11238.8|11238.2|11239.5|11238.7|11238.1|11237.2|272
1643697300000|2022-02-01 06:35:00|11238.9|11238.3|11237.8|11237.2|11238.9|11238.3|11237|11236.4|169
1643697600000|2022-02-01 06:40:00|11237.7|11237.1|11236.7|11235.8|11238.3|11237.7|11236.3|11235.7|218
1643697900000|2022-02-01 06:45:00|11236.6|11236|11237.3|11236.7|11238.6|11237.8|11236.6|11236|247
1643698200000|2022-02-01 06:50:00|11237.4|11236.8|11238.3|11237.7|11238.3|11237.7|11237|11236.3|188
1643698500000|2022-02-01 06:55:00|11238.1|11237.5|11235.1|11234.2|11238.1|11237.5|11234.7|11233.8|281
1643698800000|2022-02-01 07:00:00|11235.3|11234.4|11241.2|11240.6|11241.9|11241.1|11235.2|11234.3|669
1643699100000|2022-02-01 07:05:00|11241.3|11240.7|11242.6|11242|11242.8|11242.2|11239.8|11239.1|484
1643699400000|2022-02-01 07:10:00|11242.5|11241.9|11242|11241.4|11244.1|11243.5|11241.5|11240.7|513
1643699700000|2022-02-01 07:15:00|11241.9|11241.3|11237.2|11236.6|11242.1|11241.5|11237.2|11236.6|453
1643700000000|2022-02-01 07:20:00|11237.3|11236.7|11241|11240.4|11243|11242.3|11236.7|11236.1|457
1643700300000|2022-02-01 07:25:00|11240.8|11240.2|11242.1|11241.2|11242.4|11241.6|11237.7|11236.8|601
1643700600000|2022-02-01 07:30:00|11242|11241.1|11243.5|11242.9|11244.4|11243.7|11241.3|11240.6|552
1643700900000|2022-02-01 07:35:00|11243.6|11243|11252.3|11251.4|11252.6|11251.7|11242.9|11242.3|539
1643701200000|2022-02-01 07:40:00|11252.6|11251.7|11245.8|11244.9|11253.1|11252.2|11244.7|11244.1|706
1643701500000|2022-02-01 07:45:00|11245.9|11245|11252.8|11252.2|11252.8|11252.2|11245.1|11244.2|535
1643701800000|2022-02-01 07:50:00|11252.7|11252.1|11264.3|11263.4|11264.3|11263.4|11252.4|11251.5|755
1643702100000|2022-02-01 07:55:00|11264.4|11263.5|11266.9|11266|11268.5|11267.9|11263.7|11263|1060
1643702400000|2022-02-01 08:00:00|11267|11266.1|11264.5|11263.9|11270|11269.3|11264.4|11263.7|1018
1643702700000|2022-02-01 08:05:00|11264.4|11263.8|11262.8|11262.2|11267.3|11266.6|11261.4|11260.8|804
1643703000000|2022-02-01 08:10:00|11262.7|11262.1|11259.4|11258.5|11263.3|11262.7|11257.6|11256.9|624
1643703300000|2022-02-01 08:15:00|11259.3|11258.4|11255.7|11254.8|11259.5|11258.6|11253.6|11252.9|651
1643703600000|2022-02-01 08:20:00|11255.6|11255|11255.8|11255.2|11258|11257.1|11254.2|11253.5|630
1643703900000|2022-02-01 08:25:00|11255.7|11255.1|11256|11255.1|11256.5|11255.6|11252.6|11252|500
1643704200000|2022-02-01 08:30:00|11255.9|11255|11260.3|11259.4|11261.1|11260.5|11255.7|11255|523
1643704500000|2022-02-01 08:35:00|11260|11259.5|11260.9|11260.3|11261.1|11260.4|11257.3|11256.5|488
1643704800000|2022-02-01 08:40:00|11260.8|11260.2|11258.4|11257.8|11262|11261.4|11256.6|11255.8|506
1643705100000|2022-02-01 08:45:00|11258.7|11257.7|11255.4|11254.5|11259.1|11258.3|11252.7|11252|452
1643705400000|2022-02-01 08:50:00|11255.3|11254.4|11254.9|11254|11255.8|11254.9|11252.2|11251.4|495
1643705700000|2022-02-01 08:55:00|11254.8|11253.9|11257.9|11257|11258.4|11257.5|11253.9|11253|494
1643706000000|2022-02-01 09:00:00|11257.8|11256.9|11259.9|11259.3|11261.4|11260.5|11257.2|11256.5|728
1643706300000|2022-02-01 09:05:00|11259.5|11258.9|11255.8|11254.9|11260|11259.3|11255.5|11254.8|706
1643706600000|2022-02-01 09:10:00|11255.9|11255|11256.6|11256|11258.3|11257.4|11254|11253.2|633
1643706900000|2022-02-01 09:15:00|11256.5|11255.9|11262|11261.4|11264.3|11263.7|11255.2|11254.5|644
1643707200000|2022-02-01 09:20:00|11262.2|11261.6|11262.1|11261.5|11265.8|11265.2|11260.7|11259.8|638
1643707500000|2022-02-01 09:25:00|11262.2|11261.6|11266.7|11266.1|11267.7|11267.1|11262.2|11261.6|547
1643707800000|2022-02-01 09:30:00|11267|11266.4|11259.1|11258.5|11267.3|11266.7|11258.6|11257.7|683
1643708100000|2022-02-01 09:35:00|11259.2|11258.6|11257.9|11257.3|11259.6|11258.9|11256.4|11255.8|834
1643708400000|2022-02-01 09:40:00|11257.8|11257.2|11256.2|11255.6|11259.1|11258.5|11256.2|11255.5|868
1643708700000|2022-02-01 09:45:00|11256.3|11255.7|11259.8|11259.2|11260|11259.4|11256.3|11255.7|667
1643709000000|2022-02-01 09:50:00|11259.7|11259.1|11260.8|11259.9|11263.5|11262.8|11259.7|11259|572
1643709300000|2022-02-01 09:55:00|11260.7|11259.8|11261.7|11260.8|11264.6|11263.7|11260.4|11259.7|751
1643709600000|2022-02-01 10:00:00|11261.8|11260.9|11257.6|11256.7|11262.1|11261.3|11257.2|11256.4|619
1643709900000|2022-02-01 10:05:00|11257.5|11256.6|11260.7|11260.1|11260.9|11260.2|11257|11256.2|492
1643710200000|2022-02-01 10:10:00|11260.8|11260.2|11258.7|11258.1|11261.1|11260.5|11256.9|11256.1|486
1643710500000|2022-02-01 10:15:00|11258.8|11258.2|11260.9|11260|11261.3|11260.7|11258.7|11258.1|475
1643710800000|2022-02-01 10:20:00|11260.6|11259.9|11266|11265.1|11266.1|11265.5|11260.5|11259.9|525
1643711100000|2022-02-01 10:25:00|11266.2|11265.3|11266.2|11265.6|11267.3|11266.7|11263.7|11263.1|445
1643711400000|2022-02-01 10:30:00|11266.1|11265.5|11260.1|11259.2|11267.9|11267.1|11259.8|11259.2|532
1643711700000|2022-02-01 10:35:00|11260|11259.1|11259.1|11258.2|11260.8|11260.2|11257.7|11257|528
1643712000000|2022-02-01 10:40:00|11259|11258.1|11257.8|11257.2|11259.9|11259.3|11257.2|11256.5|406
1643712300000|2022-02-01 10:45:00|11257.9|11257.3|11256.9|11256.3|11258.7|11258|11255.7|11255|490
1643712600000|2022-02-01 10:50:00|11256.8|11256.2|11261.4|11260.5|11261.4|11260.5|11256.8|11256.2|474
1643712900000|2022-02-01 10:55:00|11261.5|11260.6|11262.5|11261.6|11263.6|11262.8|11260.3|11259.7|504
1643713200000|2022-02-01 11:00:00|11262.6|11261.7|11260.3|11259.7|11262.8|11262.1|11259.5|11258.8|569
1643713500000|2022-02-01 11:05:00|11260.2|11259.6|11260.7|11259.8|11262.3|11261.6|11259.5|11258.8|512
1643713800000|2022-02-01 11:10:00|11260.8|11259.9|11261.3|11260.4|11262.9|11262.3|11260.1|11259.4|491
1643714100000|2022-02-01 11:15:00|11261.4|11260.5|11265.9|11265.3|11266.2|11265.6|11261.3|11260.5|595
1643714400000|2022-02-01 11:20:00|11266.1|11265.5|11267.9|11267|11269.2|11268.6|11266|11265.4|600
1643714700000|2022-02-01 11:25:00|11267.8|11267.2|11274.9|11274.3|11276.3|11275.4|11267.3|11266.5|608
1643715000000|2022-02-01 11:30:00|11275.2|11274.1|11273.1|11272.2|11275.2|11274.1|11270.4|11269.5|674
1643715300000|2022-02-01 11:35:00|11273.2|11272.3|11275.7|11275.1|11276.4|11275.6|11272.4|11271.8|576
1643715600000|2022-02-01 11:40:00|11275.8|11275.2|11277.8|11276.9|11278|11277.3|11275|11274.2|432
1643715900000|2022-02-01 11:45:00|11277.9|11277|11278.4|11277.8|11279.2|11278.6|11277|11276.4|427
1643716200000|2022-02-01 11:50:00|11278.5|11277.9|11274.9|11274.3|11279|11278.2|11274|11273.4|479
1643716500000|2022-02-01 11:55:00|11274.8|11274.2|11273.6|11272.7|11276.1|11275.4|11271.3|11270.7|575
1643716800000|2022-02-01 12:00:00|11273.7|11272.8|11271.5|11270.9|11274|11273.3|11271.3|11270.6|496
1643717100000|2022-02-01 12:05:00|11271.6|11270.7|11271.5|11270.6|11272.1|11271.4|11269.4|11268.8|468
1643717400000|2022-02-01 12:10:00|11271.4|11270.8|11271.7|11271.1|11272.7|11271.9|11269.2|11268.5|493
1643717700000|2022-02-01 12:15:00|11271.6|11271|11271.4|11270.8|11271.9|11271.1|11268.4|11267.8|554
1643718000000|2022-02-01 12:20:00|11271.5|11270.9|11270.4|11269.5|11273.9|11273.1|11270.2|11269.5|552
1643718300000|2022-02-01 12:25:00|11270.3|11269.7|11269|11268.4|11270.9|11270.3|11267.4|11266.5|489
1643718600000|2022-02-01 12:30:00|11268.9|11268.3|11266.7|11266.1|11269.8|11269.2|11266.6|11265.9|475
1643718900000|2022-02-01 12:35:00|11267|11266.4|11266|11265.4|11268.2|11267.3|11264.6|11263.9|512
1643719200000|2022-02-01 12:40:00|11265.9|11265.3|11264.1|11263.2|11267.4|11266.6|11263.7|11263|448
1643719500000|2022-02-01 12:45:00|11264|11263.4|11264.7|11263.8|11266|11265.2|11261.7|11260.8|518
1643719800000|2022-02-01 12:50:00|11264.6|11263.7|11259.2|11258.3|11265|11264.2|11258.7|11258.1|634
1643720100000|2022-02-01 12:55:00|11259.3|11258.7|11261.8|11261.2|11263.2|11262.6|11257.9|11257.3|735
1643720400000|2022-02-01 13:00:00|11261.9|11261.3|11259.2|11258.3|11263.2|11262.6|11257.7|11257.1|698
1643720700000|2022-02-01 13:05:00|11259.1|11258.5|11262.6|11262|11262.9|11262.3|11258.9|11258.2|557
1643721000000|2022-02-01 13:10:00|11262.7|11262.1|11260.5|11259.6|11263.2|11262.6|11260|11259.4|498
1643721300000|2022-02-01 13:15:00|11260.3|11259.7|11259.2|11258.3|11260.3|11259.7|11256.6|11255.8|542
1643721600000|2022-02-01 13:20:00|11259|11258.1|11259.6|11258.7|11260|11259.2|11256.6|11256|598
1643721900000|2022-02-01 13:25:00|11259.2|11258.6|11259|11258.4|11260.9|11260.3|11256.4|11255.8|546
1643722200000|2022-02-01 13:30:00|11259.1|11258.5|11255.6|11255|11259.7|11258.8|11254.2|11253.5|621
1643722500000|2022-02-01 13:35:00|11255.7|11255.1|11262.5|11261.6|11262.6|11261.7|11253.7|11253.1|833
1643722800000|2022-02-01 13:40:00|11262.6|11261.7|11263.7|11263.1|11266.2|11265.5|11261.6|11260.7|727
1643723100000|2022-02-01 13:45:00|11263.8|11263.2|11265.1|11264.2|11265.5|11264.7|11261.5|11260.8|598
1643723400000|2022-02-01 13:50:00|11264.9|11264.3|11267.4|11266.8|11268.1|11267.4|11264.4|11263.7|691
1643723700000|2022-02-01 13:55:00|11267.5|11266.9|11266.2|11265.6|11268.8|11268.2|11264.8|11263.9|667
1643724000000|2022-02-01 14:00:00|11266.1|11265.5|11267|11266.1|11268.1|11267.5|11265.1|11264.5|667
1643724300000|2022-02-01 14:05:00|11266.9|11266|11268.3|11267.7|11268.7|11268.1|11264.3|11263.7|595
1643724600000|2022-02-01 14:10:00|11268.5|11267.9|11268.1|11267.5|11271.1|11270.5|11267|11266.4|609
1643724900000|2022-02-01 14:15:00|11268.6|11268|11267.3|11266.7|11270.8|11270.2|11267|11266.4|649
1643725200000|2022-02-01 14:20:00|11267.2|11266.6|11273.3|11272.7|11275|11274.2|11266.9|11266.3|673
1643725500000|2022-02-01 14:25:00|11273.4|11272.5|11270.1|11269.2|11274.7|11273.9|11269.7|11269|656
1643725800000|2022-02-01 14:30:00|11270.2|11269.3|11271.7|11270.8|11273.4|11272.7|11268.6|11268|791
1643726100000|2022-02-01 14:35:00|11271.6|11271|11271.5|11270.9|11274.4|11273.5|11270.9|11270.3|757
1643726400000|2022-02-01 14:40:00|11271.6|11271|11265.4|11264.5|11272.7|11271.8|11263.6|11262.9|744
1643726700000|2022-02-01 14:45:00|11265.3|11264.4|11265.7|11264.8|11266.8|11265.9|11260.4|11259.5|967
1643727000000|2022-02-01 14:50:00|11265.8|11264.9|11264|11263.4|11267|11266.1|11263.3|11262.7|906
1643727300000|2022-02-01 14:55:00|11264.1|11263.5|11264.2|11263.3|11265|11264.3|11262.2|11261.3|886
1643727600000|2022-02-01 15:00:00|11264.4|11263.1|11256|11255.1|11266.6|11264.5|11251.4|11250.8|1588
1643727900000|2022-02-01 15:05:00|11255.6|11254.7|11258.8|11257.9|11261.9|11261.3|11251.6|11250.9|1422
1643728200000|2022-02-01 15:10:00|11259.1|11258.2|11262.8|11261.9|11262.9|11262.1|11254.4|11253.5|1118
1643728500000|2022-02-01 15:15:00|11262.5|11261.7|11256.2|11255.6|11262.6|11261.7|11254.9|11254.2|931
1643728800000|2022-02-01 15:20:00|11256.1|11255.5|11263.1|11262.5|11264.2|11263.6|11256.1|11255.5|1000
1643729100000|2022-02-01 15:25:00|11263.2|11262.3|11259.1|11258.5|11263.6|11263|11258.4|11257.8|882
1643729400000|2022-02-01 15:30:00|11259.2|11258.6|11258.2|11257.6|11262|11261.4|11256.9|11256.3|790
1643729700000|2022-02-01 15:35:00|11258.1|11257.5|11254.4|11253.8|11259.1|11258.5|11253.9|11253.3|763
1643730000000|2022-02-01 15:40:00|11254.6|11254|11247.6|11246.7|11256.3|11255.7|11247|11246.1|970
1643730300000|2022-02-01 15:45:00|11247.3|11246.5|11253.7|11253.1|11254|11253.2|11245.6|11245|870
1643730600000|2022-02-01 15:50:00|11253.6|11253|11260.7|11260.1|11261.1|11260.5|11253.4|11252.8|946
1643730900000|2022-02-01 15:55:00|11261|11260.4|11247.7|11246.8|11262.7|11262.1|11245.9|11245.3|1246
1643731200000|2022-02-01 16:00:00|11247.9|11247|11252.3|11251.4|11254.6|11253.7|11246.5|11245.8|1185
1643731500000|2022-02-01 16:05:00|11252.4|11251.5|11248.3|11247.4|11253.2|11252.3|11247.1|11246.3|844
1643731800000|2022-02-01 16:10:00|11248.2|11247.3|11246.6|11246|11250.3|11249.4|11246.3|11245.7|665
1643732100000|2022-02-01 16:15:00|11246.7|11246.1|11248.3|11247.7|11249.3|11248.7|11243.7|11242.9|687
1643732400000|2022-02-01 16:20:00|11248.2|11247.6|11243.7|11243.1|11249.1|11248.5|11243.4|11242.8|709
1643732700000|2022-02-01 16:25:00|11243.6|11243|11252.1|11251.2|11252.5|11251.7|11243.4|11242.8|803
1643733000000|2022-02-01 16:30:00|11251.9|11251.3|11246.9|11246.3|11253.5|11252.8|11246.9|11246.2|765
1643733300000|2022-02-01 16:35:00|11247|11246.4|11245.6|11244.7|11248.6|11247.9|11245.1|11244.5|695
1643733600000|2022-02-01 16:40:00|11245.4|11245|11240.2|11239.3|11245.7|11245|11236.7|11235.8|698
1643733900000|2022-02-01 16:45:00|11240.1|11239.2|11237.4|11236.5|11242.2|11241.4|11236.7|11235.9|742
1643734200000|2022-02-01 16:50:00|11237.3|11236.4|11236.6|11236|11238.1|11237.5|11235.5|11234.9|654
1643734500000|2022-02-01 16:55:00|11236.7|11236.1|11239.4|11238.8|11239.7|11239.1|11234.7|11234.1|537
1643734800000|2022-02-01 17:00:00|11239.5|11238.9|11241.8|11241.2|11243|11242.3|11238.5|11237.9|511
1643735100000|2022-02-01 17:05:00|11241.9|11241.3|11241.6|11241|11244.4|11243.7|11241.4|11240.8|433
1643735400000|2022-02-01 17:10:00|11241.9|11240.9|11242|11241.4|11243.5|11242.7|11241.6|11240.9|467
1643735700000|2022-02-01 17:15:00|11242.3|11241.7|11245|11244.4|11245.6|11244.8|11242|11241.4|438
1643736000000|2022-02-01 17:20:00|11245.1|11244.5|11246.4|11245.8|11247.3|11246.6|11244.9|11244.1|430
1643736300000|2022-02-01 17:25:00|11246.5|11245.6|11247.6|11247|11249.6|11249|11245.7|11244.8|509
1643736600000|2022-02-01 17:30:00|11247.1|11246.5|11242.2|11241.6|11247.7|11246.8|11242|11241.4|524
1643736900000|2022-02-01 17:35:00|11242.3|11241.7|11245.1|11244.5|11246.1|11245.2|11242.1|11241.5|555
1643737200000|2022-02-01 17:40:00|11245.2|11244.6|11237.9|11237|11246.3|11245.7|11236.4|11235.5|656
1643737500000|2022-02-01 17:45:00|11237.8|11236.9|11241.8|11240.9|11242|11241.3|11237.8|11236.9|486
1643737800000|2022-02-01 17:50:00|11241.7|11240.8|11244.2|11243.6|11244.3|11243.7|11241.4|11240.6|422
1643738100000|2022-02-01 17:55:00|11244.3|11243.7|11245.2|11244.6|11246.1|11245.4|11244.2|11243.4|378
1643738400000|2022-02-01 18:00:00|11245.3|11244.7|11247|11246.4|11247.3|11246.6|11245.2|11244.5|433
1643738700000|2022-02-01 18:05:00|11247.1|11246.5|11249.7|11248.8|11250.1|11249.5|11246.8|11246.2|395
1643739000000|2022-02-01 18:10:00|11249.8|11248.9|11249.2|11248.6|11250.3|11249.7|11248.8|11248.2|240
1643739300000|2022-02-01 18:15:00|11249.4|11248.5|11249.9|11249.3|11250.4|11249.7|11249.1|11248.5|237
1643739600000|2022-02-01 18:20:00|11249.8|11249.2|11245.9|11245.3|11250.4|11249.8|11245.8|11245.2|234
1643739900000|2022-02-01 18:25:00|11246|11245.4|11245.8|11244.9|11248.8|11248|11244.5|11243.9|424
1643740200000|2022-02-01 18:30:00|11245.7|11244.8|11248.3|11247.7|11248.4|11247.8|11243.2|11242.6|417
1643740500000|2022-02-01 18:35:00|11248.4|11247.8|11249.4|11248.5|11249.6|11249|11248.1|11247.4|416
1643740800000|2022-02-01 18:40:00|11249.5|11248.6|11250|11249.1|11250.3|11249.7|11248.7|11248|317
1643741100000|2022-02-01 18:45:00|11249.8|11249.2|11248.3|11247.7|11250.4|11249.8|11248.2|11247.5|249
1643741400000|2022-02-01 18:50:00|11248.5|11247.9|11248.6|11248|11249.8|11249|11247.5|11246.8|256
1643741700000|2022-02-01 18:55:00|11248.7|11248.1|11249|11248.4|11249.2|11248.5|11246.7|11246.1|308
1643742000000|2022-02-01 19:00:00|11249.1|11248.2|11248.4|11247.8|11250.3|11249.7|11248.3|11247.7|324
1643742300000|2022-02-01 19:05:00|11248.3|11247.7|11245.5|11244.9|11248.5|11247.9|11245.1|11244.4|317
1643742600000|2022-02-01 19:10:00|11245.4|11244.8|11245.1|11244.5|11245.5|11244.9|11243.4|11242.6|396
1643742900000|2022-02-01 19:15:00|11245|11244.4|11246.4|11245.5|11246.5|11245.6|11243.3|11242.7|374
1643743200000|2022-02-01 19:20:00|11246.3|11245.4|11250.8|11250.2|11251|11250.3|11245.9|11245|349
1643743500000|2022-02-01 19:25:00|11250.9|11250.3|11252.6|11252|11252.7|11252.1|11250.3|11249.6|298
1643743800000|2022-02-01 19:30:00|11252.7|11252.1|11254.3|11253.7|11254.6|11253.8|11252.2|11251.4|343
1643744100000|2022-02-01 19:35:00|11254.2|11253.6|11256.4|11255.5|11256.6|11255.8|11253.6|11252.9|370
1643744400000|2022-02-01 19:40:00|11256.3|11255.4|11255.8|11255.2|11256.7|11255.9|11255.1|11254.4|313
1643744700000|2022-02-01 19:45:00|11255.9|11255.3|11256.4|11255.8|11257.1|11256.5|11254.6|11254|321
1643745000000|2022-02-01 19:50:00|11256.3|11255.7|11256.1|11255.5|11258.1|11257.4|11255.9|11255.3|376
1643745300000|2022-02-01 19:55:00|11256|11255.4|11253.4|11252.5|11256.5|11255.9|11253|11252.1|520
1643745600000|2022-02-01 20:00:00|11253.3|11252.4|11252.8|11252.2|11254.9|11254.1|11252.2|11251.5|554
1643745900000|2022-02-01 20:05:00|11252.9|11252|11254|11253.4|11254.2|11253.5|11252.7|11251.9|357
1643746200000|2022-02-01 20:10:00|11254.2|11253.3|11260.3|11259.4|11260.7|11260|11254.1|11253.3|397
1643746500000|2022-02-01 20:15:00|11260.4|11259.5|11265.6|11264.7|11265.9|11265.1|11260.2|11259.4|466
1643746800000|2022-02-01 20:20:00|11265.7|11264.8|11264.8|11264.2|11267.5|11266.7|11264.2|11263.6|362
1643747100000|2022-02-01 20:25:00|11264.9|11264.3|11267.5|11266.6|11268.7|11268|11264.8|11264.2|458
1643747400000|2022-02-01 20:30:00|11267.6|11266.7|11265.7|11264.8|11268|11267.3|11265.5|11264.7|440
1643747700000|2022-02-01 20:35:00|11265.6|11264.7|11265.4|11264.8|11267|11266.3|11265.2|11264.5|380
1643748000000|2022-02-01 20:40:00|11265.5|11264.9|11269.3|11268.7|11269.7|11268.9|11265.5|11264.9|470
1643748300000|2022-02-01 20:45:00|11269.2|11268.6|11269.5|11268.6|11271|11270.3|11268.9|11268.1|410
1643748600000|2022-02-01 20:50:00|11269.6|11268.7|11268.6|11268|11269.7|11268.8|11267.4|11266.8|414
1643748900000|2022-02-01 20:55:00|11268.7|11268.1|11269|11268.4|11270.9|11270.2|11268.7|11268|412
1643749200000|2022-02-01 21:00:00|11269.1|11268.5|11269|11268.1|11270.7|11269.9|11268.3|11267.5|402
1643749500000|2022-02-01 21:05:00|11268.9|11268|11266.8|11265.9|11268.9|11268.1|11266.2|11265.5|206
1643749800000|2022-02-01 21:10:00|11266.9|11266.2|11266.9|11266|11267.4|11266.7|11266.4|11265.6|193
1643750100000|2022-02-01 21:15:00|11267|11266.1|11271.7|11270.8|11271.9|11271.2|11266.8|11265.9|229
1643750400000|2022-02-01 21:20:00|11271.5|11270.6|11270.7|11269.8|11272|11271.1|11270.5|11269.7|154
1643750700000|2022-02-01 21:25:00|11270.6|11269.7|11272.6|11271.7|11273.7|11272.8|11270.6|11269.7|207
1643751000000|2022-02-01 21:30:00|11272.5|11271.6|11271.6|11270.7|11273.2|11272.3|11271.2|11270.6|190
1643751300000|2022-02-01 21:35:00|11271.8|11270.9|11271.7|11270.8|11272.1|11271.4|11270.9|11270.2|209
1643751600000|2022-02-01 21:40:00|11271.6|11270.7|11272.9|11271.8|11273.1|11272.2|11271.3|11270.4|168
1643751900000|2022-02-01 21:45:00|11273|11272|11273.4|11272.5|11274|11273.1|11272.8|11271.8|288
1643752200000|2022-02-01 21:50:00|11273.3|11272.4|11273.5|11272.6|11274.3|11273.4|11273|11272.1|354
1643752500000|2022-02-01 21:55:00|11273.4|11272.5|11274|11272|11274.4|11273.4|11273.3|11272|320
1643752800000|2022-02-01 22:00:00|11274.3|11272.8|11272.2|11268.8|11274.6|11272.8|11270|11268.1|68
1643753100000|2022-02-01 22:05:00|11271.9|11268.9|11273.5|11268.7|11274|11269.2|11271.7|11268.2|112
1643753400000|2022-02-01 22:10:00|11274.1|11268.9|11274.3|11268.5|11274.6|11269.2|11273.4|11268.3|131
1643753700000|2022-02-01 22:15:00|11273.6|11268.3|11274.3|11268.8|11274.6|11269.1|11273|11268.3|133
1643754000000|2022-02-01 22:20:00|11274.2|11268.6|11273.8|11269.2|11275.7|11269.7|11273.3|11268.4|277
1643754300000|2022-02-01 22:25:00|11274.2|11269.3|11274.6|11269|11275.5|11269.9|11273.2|11268.5|217
1643754600000|2022-02-01 22:30:00|11274.7|11268.7|11274.1|11270.9|11275.3|11271.7|11273.2|11268.6|270
1643754900000|2022-02-01 22:35:00|11274.2|11270.8|11273.9|11271.3|11274.4|11271.6|11273.6|11270.7|222
1643755200000|2022-02-01 22:40:00|11273.7|11271.4|11273.2|11269.1|11274|11271.4|11272.6|11268.3|299
1643755500000|2022-02-01 22:45:00|11273.4|11269.2|11272.9|11268.8|11273.7|11269.5|11272.7|11267.5|223
1643755800000|2022-02-01 22:50:00|11273|11268.7|11274|11271.6|11274.5|11272.1|11272.7|11268.4|262
1643756100000|2022-02-01 22:55:00|11273.9|11271.8|11273.2|11268.7|11274.3|11271.8|11272.9|11268|268
1643756400000|2022-02-01 23:00:00|11273.1|11268.6|11271.3|11269.6|11273.3|11270.8|11270.7|11268.2|515
1643756700000|2022-02-01 23:05:00|11271.5|11269.5|11271.8|11270.6|11272.2|11271.1|11270.7|11268.9|421
1643757000000|2022-02-01 23:10:00|11271.5|11270.5|11271.5|11270.6|11272.1|11271.2|11269.9|11269|372
1643757300000|2022-02-01 23:15:00|11271.2|11270.3|11271.9|11271|11273.6|11272.7|11270.7|11269.8|176
1643757600000|2022-02-01 23:20:00|11272|11271.1|11269.9|11269|11272.7|11271.8|11269.8|11268.9|180
1643757900000|2022-02-01 23:25:00|11270.4|11269.5|11271.5|11270.6|11272.3|11271.3|11269.9|11269|193
1643758200000|2022-02-01 23:30:00|11271.4|11270.5|11272.6|11271.7|11273.7|11272.8|11271.2|11270.3|117
1643758500000|2022-02-01 23:35:00|11272.7|11271.8|11273.2|11272.3|11273.3|11272.5|11272.4|11271.5|130
1643758800000|2022-02-01 23:40:00|11273.1|11272.2|11272.7|11271.8|11273.3|11272.6|11272.6|11271.7|62
1643759100000|2022-02-01 23:45:00|11272.6|11271.7|11273.4|11272.5|11273.5|11272.6|11271.8|11270.9|103
1643759400000|2022-02-01 23:50:00|11273.5|11272.6|11273.5|11272.6|11274.3|11273.4|11273.2|11272.3|120
1643759700000|2022-02-01 23:55:00|11273.6|11272.7|11273.6|11272.7|11273.6|11272.7|11273.4|11272.5|67
1643760000000|2022-02-02 00:00:00|11273.5|11272.6|11272.5|11271.9|11273.8|11272.9|11271.8|11271.1|208
1643760300000|2022-02-02 00:05:00|11272.6|11272|11274.3|11273.4|11275.3|11274.6|11271.9|11271|205
1643760600000|2022-02-02 00:10:00|11274.2|11273.3|11272.7|11271.8|11274.7|11273.8|11272.3|11271.4|189
1643760900000|2022-02-02 00:15:00|11272.6|11271.7|11270.7|11269.8|11272.8|11272.1|11270|11269.2|212
1643761200000|2022-02-02 00:20:00|11270.8|11269.9|11270.9|11270|11271.7|11270.9|11269.8|11269|180
1643761500000|2022-02-02 00:25:00|11270.8|11269.9|11269.7|11268.8|11271.3|11270.4|11269.3|11268.5|203
1643761800000|2022-02-02 00:30:00|11269.5|11268.6|11268.9|11268|11270.2|11269.3|11268.7|11267.8|194
1643762100000|2022-02-02 00:35:00|11269|11268.1|11269.6|11268.7|11270.3|11269.4|11269|11268.1|158
1643762400000|2022-02-02 00:40:00|11269.7|11268.8|11269.7|11268.8|11270.2|11269.5|11269.1|11268.3|111
1643762700000|2022-02-02 00:45:00|11269.6|11268.7|11271.2|11270.3|11272.2|11271.3|11269.5|11268.7|223
1643763000000|2022-02-02 00:50:00|11271.1|11270.2|11270.7|11269.8|11272.2|11271.4|11270.4|11269.6|295
1643763300000|2022-02-02 00:55:00|11270.6|11269.7|11271.6|11270.7|11272.3|11271.5|11270.6|11269.7|221
1643763600000|2022-02-02 01:00:00|11271.4|11270.8|11273.1|11272.2|11273.3|11272.5|11271.2|11270.3|282
1643763900000|2022-02-02 01:05:00|11273.2|11272.3|11273.1|11272.2|11274|11273.3|11272.9|11272.1|259
1643764200000|2022-02-02 01:10:00|11273|11272.1|11273.6|11272.7|11274|11273.2|11272.9|11272.1|245
1643764500000|2022-02-02 01:15:00|11273.7|11272.8|11274.6|11273.7|11274.8|11274.2|11273.4|11272.7|235
1643764800000|2022-02-02 01:20:00|11274.5|11273.6|11274.1|11273.5|11275.1|11274.5|11274|11273.3|221
1643765100000|2022-02-02 01:25:00|11274.2|11273.6|11274.8|11274.2|11275.1|11274.5|11273.9|11273.2|277
1643765400000|2022-02-02 01:30:00|11274.9|11274.3|11275.1|11274.5|11275.3|11274.5|11274|11273.4|289
1643765700000|2022-02-02 01:35:00|11275.2|11274.6|11276.1|11275.2|11276.2|11275.5|11274.8|11274|209
1643766000000|2022-02-02 01:40:00|11276.2|11275.3|11276.6|11276|11276.7|11276|11275.4|11274.8|196
1643766300000|2022-02-02 01:45:00|11276.5|11275.9|11275.8|11274.9|11276.7|11276|11275.5|11274.9|274
1643766600000|2022-02-02 01:50:00|11275.9|11275|11276.4|11275.5|11276.5|11275.6|11275.5|11274.7|112
1643766900000|2022-02-02 01:55:00|11276.3|11275.4|11276.9|11276|11277.4|11276.6|11276.1|11275.3|212
1643767200000|2022-02-02 02:00:00|11276.8|11275.9|11276.9|11276|11277.9|11277.1|11276.3|11275.7|224
1643767500000|2022-02-02 02:05:00|11276.7|11276.1|11277|11276.1|11277.4|11276.6|11276|11275.3|236
1643767800000|2022-02-02 02:10:00|11276.9|11276|11277.3|11276.4|11277.8|11277|11276.6|11275.9|242
1643768100000|2022-02-02 02:15:00|11277.4|11276.5|11277.4|11276.5|11277.8|11276.9|11276.6|11276|149
1643768400000|2022-02-02 02:20:00|11277.1|11276.4|11275.3|11274.7|11277.2|11276.4|11275.2|11274.4|256
1643768700000|2022-02-02 02:25:00|11275.2|11274.6|11276.5|11275.6|11276.5|11275.6|11275.2|11274.5|198
1643769000000|2022-02-02 02:30:00|11276.6|11275.7|11277.9|11277|11278.1|11277.2|11276.3|11275.5|233
1643769300000|2022-02-02 02:35:00|11277.8|11276.9|11278.2|11277.6|11278.4|11277.7|11277.2|11276.5|177
1643769600000|2022-02-02 02:40:00|11278.1|11277.5|11277.9|11277.3|11278.4|11277.7|11277.3|11276.6|155
1643769900000|2022-02-02 02:45:00|11278|11277.4|11277.2|11276.6|11278.3|11277.6|11277.1|11276.3|161
1643770200000|2022-02-02 02:50:00|11277.3|11276.7|11277.7|11277.1|11278.4|11277.6|11277.3|11276.6|124
1643770500000|2022-02-02 02:55:00|11277.8|11276.9|11277.9|11277.3|11278.3|11277.5|11277.3|11276.6|213
1643770800000|2022-02-02 03:00:00|11278|11277.4|11277.1|11276.5|11278|11277.4|11276.7|11276.1|311
1643771100000|2022-02-02 03:05:00|11277.2|11276.6|11275.9|11275.3|11277.4|11276.7|11275.9|11275.3|93
1643771400000|2022-02-02 03:10:00|11275.7|11275.1|11275|11274.4|11275.9|11275.3|11274.9|11274.1|196
1643771700000|2022-02-02 03:15:00|11275.1|11274.2|11274.7|11274.1|11275.4|11274.7|11274.2|11273.6|158
1643772000000|2022-02-02 03:20:00|11274.6|11274|11273.7|11273.1|11274.8|11274.2|11273|11272.3|220
1643772300000|2022-02-02 03:25:00|11273.8|11273.2|11273.4|11272.5|11274.4|11273.8|11272.6|11272|150
1643772600000|2022-02-02 03:30:00|11273.3|11272.4|11272.6|11272|11273.7|11273.1|11272.3|11271.6|271
1643772900000|2022-02-02 03:35:00|11272.7|11272.1|11272.2|11271.6|11273.2|11272.6|11272.1|11271.5|179
1643773200000|2022-02-02 03:40:00|11272.3|11271.7|11273|11272.4|11273.4|11272.8|11272|11271.4|176
1643773500000|2022-02-02 03:45:00|11272.9|11272.3|11273.2|11272.6|11273.4|11272.7|11272.9|11272.3|140
1643773800000|2022-02-02 03:50:00|11273|11272.4|11272.6|11271.7|11273.2|11272.6|11272.5|11271.7|114
1643774100000|2022-02-02 03:55:00|11272.7|11271.8|11271.2|11270.3|11272.8|11272.2|11271|11270.2|191
1643774400000|2022-02-02 04:00:00|11271.3|11270.4|11271.8|11270.9|11272.4|11271.8|11271.1|11270.3|187
1643774700000|2022-02-02 04:05:00|11271.9|11271|11272.7|11272.1|11272.8|11272.1|11271.6|11270.9|135
1643775000000|2022-02-02 04:10:00|11272.8|11272.2|11273.8|11272.9|11273.9|11273.1|11272.4|11271.7|149
1643775300000|2022-02-02 04:15:00|11273.7|11272.8|11274.6|11274|11275.2|11274.5|11273.6|11272.8|197
1643775600000|2022-02-02 04:20:00|11274.7|11273.8|11274.9|11274|11275.1|11274.5|11274.3|11273.5|137
1643775900000|2022-02-02 04:25:00|11275|11274.1|11275|11274.4|11275.7|11275.1|11274.8|11274|104
1643776200000|2022-02-02 04:30:00|11275.1|11274.5|11274.8|11274.2|11276|11275.3|11274.8|11274|113
1643776500000|2022-02-02 04:35:00|11275.1|11274.5|11275.7|11274.8|11276.3|11275.6|11274.8|11273.9|156
1643776800000|2022-02-02 04:40:00|11275.8|11274.9|11275|11274.4|11275.8|11275|11274.7|11274|81
1643777100000|2022-02-02 04:45:00|11275.2|11274.3|11274.8|11273.9|11275.5|11274.9|11274.6|11273.8|107
1643777400000|2022-02-02 04:50:00|11274.7|11274.1|11275.9|11275.3|11276|11275.4|11274.5|11273.8|106
1643777700000|2022-02-02 04:55:00|11275.8|11275.2|11274.9|11274.3|11276.3|11275.5|11274.6|11273.9|133
1643778000000|2022-02-02 05:00:00|11275.1|11274.2|11274.7|11274.1|11275.1|11274.5|11274.2|11273.3|171
1643778300000|2022-02-02 05:05:00|11274.9|11274|11274.9|11274.3|11275.2|11274.4|11274.2|11273.5|170
1643778600000|2022-02-02 05:10:00|11274.8|11274.2|11274.8|11273.9|11275.3|11274.7|11274.5|11273.6|142
1643778900000|2022-02-02 05:15:00|11274.9|11274|11275|11274.4|11275.3|11274.5|11274|11273.3|232
1643779200000|2022-02-02 05:20:00|11275.1|11274.5|11274.8|11273.9|11275.5|11274.8|11274.5|11273.7|187
1643779500000|2022-02-02 05:25:00|11274.6|11274|11276|11275.4|11276.2|11275.5|11274.5|11273.7|153
1643779800000|2022-02-02 05:30:00|11276.1|11275.5|11275.9|11275|11276.3|11275.5|11275.6|11274.8|87
1643780100000|2022-02-02 05:35:00|11275.8|11274.9|11275.1|11274.5|11275.8|11275.1|11275|11274.2|76
1643780400000|2022-02-02 05:40:00|11275.2|11274.6|11272.8|11272.2|11275.8|11275|11272.8|11272.2|148
1643780700000|2022-02-02 05:45:00|11273|11272.4|11273.5|11272.9|11273.8|11273|11271.4|11270.5|231
1643781000000|2022-02-02 05:50:00|11273.6|11273|11273.6|11273|11273.8|11273.2|11273|11272.3|97
1643781300000|2022-02-02 05:55:00|11273.7|11273.1|11273.5|11272.9|11274.4|11273.6|11272|11271.4|259
1643781600000|2022-02-02 06:00:00|11273.6|11273|11273.4|11272.5|11274.5|11273.8|11272.6|11271.9|299
1643781900000|2022-02-02 06:05:00|11273.3|11272.4|11272.5|11271.6|11273.3|11272.7|11271.9|11271.3|178
1643782200000|2022-02-02 06:10:00|11272.6|11271.7|11272.2|11271.6|11274.2|11273.4|11272.1|11271.4|209
1643782500000|2022-02-02 06:15:00|11272.4|11271.5|11274.8|11274.2|11275.1|11274.3|11272|11271.3|205
1643782800000|2022-02-02 06:20:00|11274.9|11274.3|11273|11272.4|11275.1|11274.3|11272.6|11271.8|252
1643783100000|2022-02-02 06:25:00|11272.9|11272.3|11271.3|11270.4|11272.9|11272.3|11271.1|11270.3|249
1643783400000|2022-02-02 06:30:00|11271.2|11270.3|11268.6|11268|11271.4|11270.6|11268.2|11267.4|217
1643783700000|2022-02-02 06:35:00|11268.7|11268.1|11266.9|11266.3|11270.4|11269.6|11266.9|11266.3|192
1643784000000|2022-02-02 06:40:00|11267|11266.4|11268.8|11268.2|11269.3|11268.6|11266.9|11266.2|189
1643784300000|2022-02-02 06:45:00|11268.9|11268.3|11269.6|11269|11270.8|11270.2|11268.6|11267.8|214
1643784600000|2022-02-02 06:50:00|11269.7|11269.1|11268.3|11267.7|11269.9|11269.1|11267.6|11266.9|284
1643784900000|2022-02-02 06:55:00|11268.2|11267.6|11269.8|11268.9|11270.5|11269.8|11268.1|11267.3|299
1643785200000|2022-02-02 07:00:00|11269.7|11268.8|11270|11269.1|11271.9|11271.3|11268.5|11267.8|467
1643785500000|2022-02-02 07:05:00|11270.1|11269.2|11274.2|11273.6|11274.2|11273.6|11269.1|11268.4|417
1643785800000|2022-02-02 07:10:00|11274.1|11273.5|11275.7|11274.8|11276.3|11275.6|11272.8|11272|430
1643786100000|2022-02-02 07:15:00|11275.6|11274.7|11277.1|11276.2|11277.2|11276.6|11274.9|11274.2|344
1643786400000|2022-02-02 07:20:00|11277|11276.1|11278.1|11277.2|11278.5|11277.9|11276.2|11275.4|352
1643786700000|2022-02-02 07:25:00|11278.2|11277.3|11277.4|11276.5|11278.5|11277.8|11277.3|11276.5|286
1643787000000|2022-02-02 07:30:00|11277.3|11276.7|11278|11277.4|11278.4|11277.8|11276.9|11276.2|287
1643787300000|2022-02-02 07:35:00|11278.1|11277.5|11276|11275.4|11278.1|11277.5|11275.8|11275.1|304
1643787600000|2022-02-02 07:40:00|11275.9|11275.3|11276.1|11275.5|11276.9|11276.2|11274.1|11273.5|381
1643787900000|2022-02-02 07:45:00|11275.8|11275.2|11275.6|11275|11276.1|11275.3|11274|11273.2|414
1643788200000|2022-02-02 07:50:00|11275.5|11274.9|11275.8|11275.2|11276.1|11275.4|11272.9|11272.2|361
1643788500000|2022-02-02 07:55:00|11275.6|11275|11282.1|11281.2|11285|11284.1|11275.4|11274.7|488
1643788800000|2022-02-02 08:00:00|11282|11281.1|11288.6|11287.7|11289|11288.2|11280.2|11279.3|870
1643789100000|2022-02-02 08:05:00|11288.5|11287.6|11288.4|11287.5|11288.9|11288|11286.2|11285.6|718
1643789400000|2022-02-02 08:10:00|11288.3|11287.4|11287.6|11287|11289.5|11288.9|11286.4|11285.7|609
1643789700000|2022-02-02 08:15:00|11287.7|11287.1|11287|11286.4|11289.6|11289|11284.9|11284.3|523
1643790000000|2022-02-02 08:20:00|11286.9|11286.3|11290.3|11289.7|11292|11291.1|11286|11285.4|643
1643790300000|2022-02-02 08:25:00|11290.4|11289.5|11292.3|11291.7|11293|11292.4|11288.8|11288.1|639
1643790600000|2022-02-02 08:30:00|11292.6|11291.8|11293|11292.4|11294.8|11294|11292.3|11291.6|540
1643790900000|2022-02-02 08:35:00|11293.3|11292.7|11288.8|11287.9|11294.4|11293.7|11287.2|11286.3|601
1643791200000|2022-02-02 08:40:00|11288.9|11288|11286.4|11285.5|11289.7|11288.8|11285.3|11284.3|447
1643791500000|2022-02-02 08:45:00|11286.1|11285.2|11285.3|11284.7|11286.1|11285.2|11282.8|11282.2|580
1643791800000|2022-02-02 08:50:00|11285.2|11284.6|11285.4|11284.5|11286.8|11286|11283.1|11282.3|607
1643792100000|2022-02-02 08:55:00|11285.1|11284.4|11290|11289.4|11291.7|11290.8|11284.9|11284.3|646
1643792400000|2022-02-02 09:00:00|11290.1|11289.2|11286.7|11286.1|11290.9|11290|11286.5|11285.9|611
1643792700000|2022-02-02 09:05:00|11286.6|11286|11286.7|11286.1|11287.3|11286.6|11284.5|11283.7|490
1643793000000|2022-02-02 09:10:00|11286.6|11286|11287.3|11286.4|11288.6|11287.9|11286.2|11285.5|417
1643793300000|2022-02-02 09:15:00|11287.2|11286.6|11288.5|11287.6|11290.3|11289.7|11287.1|11286.5|439
1643793600000|2022-02-02 09:20:00|11288.6|11287.7|11280.7|11279.8|11289|11288.2|11280.6|11279.8|466
1643793900000|2022-02-02 09:25:00|11280.6|11279.7|11283.5|11282.6|11284.4|11283.8|11280.2|11279.4|544
1643794200000|2022-02-02 09:30:00|11283.3|11282.7|11281.5|11280.6|11283.8|11282.9|11279.6|11278.8|642
1643794500000|2022-02-02 09:35:00|11281.6|11280.7|11279.8|11278.9|11282|11281.2|11279|11278.3|629
1643794800000|2022-02-02 09:40:00|11279.9|11279|11281.5|11280.9|11283|11282.4|11279.3|11278.6|599
1643795100000|2022-02-02 09:45:00|11281.4|11280.8|11281.8|11280.9|11282.4|11281.6|11278.7|11278.1|563
1643795400000|2022-02-02 09:50:00|11281.9|11281|11286|11285.1|11286.2|11285.3|11281.6|11280.9|472
1643795700000|2022-02-02 09:55:00|11286.3|11285.4|11294|11292.7|11294.9|11294|11286.3|11285.4|729
1643796000000|2022-02-02 10:00:00|11294.8|11293.5|11299.7|11299.1|11305.7|11304.6|11294.1|11293.1|1142
1643796300000|2022-02-02 10:05:00|11299.3|11298.7|11290.7|11289.8|11301|11300.2|11290.7|11289.8|789
1643796600000|2022-02-02 10:10:00|11290.6|11289.7|11295.2|11294.6|11295.6|11294.9|11290.3|11289.5|436
1643796900000|2022-02-02 10:15:00|11295.3|11294.7|11298.8|11297.9|11299.7|11299.1|11294.7|11294|573
1643797200000|2022-02-02 10:20:00|11298.9|11298|11299.5|11298.9|11300.5|11299.7|11297.6|11296.7|547
1643797500000|2022-02-02 10:25:00|11299.6|11298.7|11304.1|11303.2|11304.2|11303.6|11298.9|11298.3|608
1643797800000|2022-02-02 10:30:00|11304.2|11303.3|11308.5|11307.9|11309.3|11308.6|11301.6|11301|619
1643798100000|2022-02-02 10:35:00|11308.6|11308|11310.4|11309.8|11314.9|11314|11307.5|11306.9|703
1643798400000|2022-02-02 10:40:00|11310.3|11309.7|11312|11311.1|11313.5|11312.7|11309.8|11309|618
1643798700000|2022-02-02 10:45:00|11312.1|11311.2|11309.9|11309|11312.1|11311.3|11309|11308.1|576
1643799000000|2022-02-02 10:50:00|11310|11309.1|11310.9|11310.3|11311.4|11310.6|11307.7|11306.8|615
1643799300000|2022-02-02 10:55:00|11311.1|11310.2|11309.3|11308.4|11311.5|11310.9|11308.8|11308.1|593
1643799600000|2022-02-02 11:00:00|11309.1|11308.5|11310.2|11309.3|11314.2|11313.5|11309.1|11308.4|776
1643799900000|2022-02-02 11:05:00|11310.3|11309.4|11306.7|11305.8|11311.1|11310.3|11306.4|11305.7|611
1643800200000|2022-02-02 11:10:00|11306.8|11305.9|11309.3|11308.4|11310.2|11309.4|11306.1|11305.2|580
1643800500000|2022-02-02 11:15:00|11309.2|11308.3|11311.1|11310.5|11311.1|11310.5|11308.6|11307.9|560
1643800800000|2022-02-02 11:20:00|11311.2|11310.6|11312|11311.1|11313.5|11312.8|11310.8|11310.1|387
1643801100000|2022-02-02 11:25:00|11312.1|11311.5|11312.6|11312|11315.6|11315|11311.5|11310.8|490
1643801400000|2022-02-02 11:30:00|11312.7|11311.8|11312.8|11311.9|11315.6|11314.9|11312.5|11311.8|542
1643801700000|2022-02-02 11:35:00|11312.7|11312.1|11314.7|11313.8|11315.8|11315|11312.4|11311.8|431
1643802000000|2022-02-02 11:40:00|11314.5|11313.9|11312.3|11311.7|11316|11315.3|11311.2|11310.6|409
1643802300000|2022-02-02 11:45:00|11312.2|11311.6|11315|11314.1|11315.5|11314.9|11310.9|11310.1|403
1643802600000|2022-02-02 11:50:00|11314.9|11314|11318.5|11317.6|11318.7|11317.8|11313.9|11313|619
1643802900000|2022-02-02 11:55:00|11318.6|11317.9|11316.7|11315.8|11320.7|11319.8|11315.7|11314.9|523
1643803200000|2022-02-02 12:00:00|11316.8|11315.9|11317.9|11317|11318.5|11317.9|11314.6|11313.9|483
1643803500000|2022-02-02 12:05:00|11317.7|11317.1|11319.8|11319.2|11320.6|11319.7|11315.8|11315.1|452
1643803800000|2022-02-02 12:10:00|11319.9|11319|11322.9|11322.3|11323.9|11323.2|11319.2|11318.5|499
1643804100000|2022-02-02 12:15:00|11322.8|11322.2|11324.9|11324|11329.1|11328.2|11322.4|11321.8|532
1643804400000|2022-02-02 12:20:00|11324.8|11323.9|11325.3|11324.7|11328.5|11327.7|11324.2|11323.4|516
1643804700000|2022-02-02 12:25:00|11325.4|11324.8|11324.2|11323.3|11325.7|11325|11323.5|11322.6|451
1643805000000|2022-02-02 12:30:00|11324.1|11323.2|11322.3|11321.7|11324.3|11323.7|11321.8|11321.2|446
1643805300000|2022-02-02 12:35:00|11322.1|11321.5|11323.5|11322.9|11324.3|11323.6|11321.6|11320.9|490
1643805600000|2022-02-02 12:40:00|11323.4|11322.8|11320.2|11319.3|11323.6|11323|11319.8|11319.2|428
1643805900000|2022-02-02 12:45:00|11320.3|11319.4|11319.2|11318.3|11321.1|11320.3|11318.6|11317.7|452
1643806200000|2022-02-02 12:50:00|11319.3|11318.4|11318.8|11317.9|11320.8|11320.1|11318.7|11317.8|661
1643806500000|2022-02-02 12:55:00|11318.9|11318|11325.2|11324.6|11325.3|11324.6|11318.7|11318|664
1643806800000|2022-02-02 13:00:00|11325.3|11324.7|11325.1|11324.5|11326.9|11326.1|11322.9|11322.2|567
1643807100000|2022-02-02 13:05:00|11325.2|11324.6|11321.5|11320.6|11326.5|11325.9|11320.9|11320.2|599
1643807400000|2022-02-02 13:10:00|11321.7|11320.8|11326|11322.1|11326|11325|11320.8|11320.1|545
1643807700000|2022-02-02 13:15:00|11325.4|11322.2|11323|11322.4|11331.6|11329.8|11319.8|11319.1|1135
1643808000000|2022-02-02 13:20:00|11323.1|11322.5|11327.7|11326.8|11328.2|11327.3|11321.7|11320.8|885
1643808300000|2022-02-02 13:25:00|11327.6|11327|11324.2|11323.3|11328|11327.4|11323.8|11323|716
1643808600000|2022-02-02 13:30:00|11324.1|11323.5|11321.7|11321.1|11325|11324.4|11320.4|11319.5|709
1643808900000|2022-02-02 13:35:00|11321.6|11321|11320|11319.1|11323.1|11322.3|11317.7|11317|681
1643809200000|2022-02-02 13:40:00|11319.9|11319.4|11320.1|11319.5|11323.2|11322.6|11318.5|11317.8|607
1643809500000|2022-02-02 13:45:00|11320.2|11319.6|11318.7|11318.1|11321.2|11320.6|11317.6|11317|646
1643809800000|2022-02-02 13:50:00|11318.8|11318.2|11316|11315.4|11321.9|11321.2|11315.7|11315.1|617
1643810100000|2022-02-02 13:55:00|11316.2|11315.6|11311.6|11311|11316.8|11316.2|11311.5|11310.8|752
1643810400000|2022-02-02 14:00:00|11311.8|11311.2|11307.8|11307.2|11313.5|11312.6|11307.6|11307|811
1643810700000|2022-02-02 14:05:00|11307.6|11307|11309.5|11308.9|11312.1|11311.5|11306.8|11306.2|674
1643811000000|2022-02-02 14:10:00|11309.4|11308.8|11310.9|11310|11314.8|11313.9|11307.6|11306.9|711
1643811300000|2022-02-02 14:15:00|11310.7|11310.1|11313.2|11312.6|11314.5|11313.7|11309.7|11309|613
1643811600000|2022-02-02 14:20:00|11313.3|11312.7|11319.1|11318.2|11321.7|11320.8|11312.1|11311.3|634
1643811900000|2022-02-02 14:25:00|11319|11318.1|11318.9|11318.3|11320.3|11319.7|11316|11315.1|719
1643812200000|2022-02-02 14:30:00|11319.7|11319.1|11313.5|11312.6|11321.2|11320.6|11310.9|11310|935
1643812500000|2022-02-02 14:35:00|11313.6|11312.7|11316.9|11316.3|11319.1|11318.5|11313.5|11312.7|919
1643812800000|2022-02-02 14:40:00|11316.7|11316.1|11311.3|11310.7|11317.9|11317.2|11309.9|11309.1|985
1643813100000|2022-02-02 14:45:00|11311.5|11310.6|11307.9|11307|11315.9|11315|11307.6|11306.8|725
1643813400000|2022-02-02 14:50:00|11308|11307.1|11307.9|11307|11310.4|11309.7|11305.6|11304.7|878
1643813700000|2022-02-02 14:55:00|11307.8|11306.9|11305.5|11304.6|11308.9|11308.1|11303.5|11302.7|1027
1643814000000|2022-02-02 15:00:00|11305.3|11304.7|11304.3|11303.7|11309.6|11308.9|11302.1|11301.5|956
1643814300000|2022-02-02 15:05:00|11304.5|11303.9|11301.7|11301.1|11305.2|11304.6|11301.5|11300.9|762
1643814600000|2022-02-02 15:10:00|11301.8|11300.9|11299.1|11298.5|11302.8|11301.9|11296.5|11295.8|841
1643814900000|2022-02-02 15:15:00|11299.2|11298.6|11296.3|11295.7|11299.7|11299|11293.3|11292.7|746
1643815200000|2022-02-02 15:20:00|11296.4|11295.8|11295|11294.1|11296.4|11295.8|11292.7|11292.1|654
1643815500000|2022-02-02 15:25:00|11294.8|11294.2|11299|11298.1|11300.5|11299.7|11294.8|11294.2|799
1643815800000|2022-02-02 15:30:00|11299.1|11298.5|11303.5|11302.9|11303.6|11303|11297.6|11297|731
1643816100000|2022-02-02 15:35:00|11303.6|11303|11296.8|11296.2|11303.7|11303.1|11296.2|11295.6|745
1643816400000|2022-02-02 15:40:00|11296.9|11296.3|11304.8|11304.2|11306.3|11305.4|11296.9|11296.3|609
1643816700000|2022-02-02 15:45:00|11304.5|11303.9|11308.5|11307.9|11309|11308.4|11303.3|11302.7|688
1643817000000|2022-02-02 15:50:00|11308.4|11307.8|11303|11302.4|11310.3|11309.7|11301.5|11300.7|875
1643817300000|2022-02-02 15:55:00|11302.9|11302.3|11297.1|11296.5|11303.4|11302.8|11294.4|11293.7|1159
1643817600000|2022-02-02 16:00:00|11297.3|11296.7|11299.3|11298.7|11302.3|11301.6|11294.8|11294.2|907
1643817900000|2022-02-02 16:05:00|11299.2|11298.6|11295.6|11295|11301.2|11300.4|11295.2|11294.3|649
1643818200000|2022-02-02 16:10:00|11295.5|11294.9|11294.8|11293.9|11297|11296.4|11293.4|11292.7|551
1643818500000|2022-02-02 16:15:00|11294.7|11293.8|11295.3|11294.4|11295.5|11294.9|11293.3|11292.7|526
1643818800000|2022-02-02 16:20:00|11295.2|11294.6|11297.8|11296.9|11297.8|11297.1|11294.5|11293.8|634
1643819100000|2022-02-02 16:25:00|11297.9|11297|11298.8|11298.2|11299.6|11298.8|11296.2|11295.6|512
1643819400000|2022-02-02 16:30:00|11299|11298.4|11298.1|11297.5|11299|11298.4|11295.4|11294.8|617
1643819700000|2022-02-02 16:35:00|11298|11297.4|11297.9|11297.3|11298.5|11297.8|11296.3|11295.5|536
1643820000000|2022-02-02 16:40:00|11298|11297.4|11299.7|11299.1|11300.1|11299.5|11297.5|11296.9|481
1643820300000|2022-02-02 16:45:00|11299.6|11299|11300.5|11299.9|11302.3|11301.6|11299.5|11298.9|417
1643820600000|2022-02-02 16:50:00|11300.6|11300|11296.9|11296.3|11301.2|11300.5|11296.5|11295.9|427
1643820900000|2022-02-02 16:55:00|11297|11296.4|11299.7|11299.1|11299.9|11299.3|11295.7|11295.1|382
1643821200000|2022-02-02 17:00:00|11299.8|11299.2|11302.1|11301.5|11302.8|11302.1|11298.6|11297.9|467
1643821500000|2022-02-02 17:05:00|11302.2|11301.6|11306.6|11306|11308|11307.4|11301.5|11300.8|529
1643821800000|2022-02-02 17:10:00|11306.7|11306.1|11305|11304.4|11306.8|11306.2|11304.6|11304|400
1643822100000|2022-02-02 17:15:00|11304.9|11304.3|11306.8|11306.2|11309.3|11308.5|11304.9|11304.2|438
1643822400000|2022-02-02 17:20:00|11306.6|11306|11307.2|11306.6|11307.7|11307|11305.7|11304.9|419
1643822700000|2022-02-02 17:25:00|11307.3|11306.7|11309.2|11308.6|11309.3|11308.6|11307.1|11306.2|344
1643823000000|2022-02-02 17:30:00|11309.1|11308.5|11307.2|11306.3|11309.3|11308.7|11306.5|11305.8|341
1643823300000|2022-02-02 17:35:00|11307.3|11306.4|11308|11307.1|11308.8|11308.1|11307|11306.2|247
1643823600000|2022-02-02 17:40:00|11307.9|11307|11308.8|11308.2|11309.3|11308.6|11307.5|11306.7|220
1643823900000|2022-02-02 17:45:00|11308.7|11308.1|11309.6|11309|11309.8|11309.2|11308|11307.1|252
1643824200000|2022-02-02 17:50:00|11309.5|11308.9|11309.9|11309.3|11310.2|11309.5|11308.6|11307.7|259
1643824500000|2022-02-02 17:55:00|11310|11309.4|11311.7|11311.1|11312.8|11312|11309.7|11309.1|438
1643824800000|2022-02-02 18:00:00|11311.6|11311|11312.5|11311.9|11312.6|11311.9|11309.5|11308.7|424
1643825100000|2022-02-02 18:05:00|11312.6|11312|11313.5|11312.9|11314.6|11313.8|11312.4|11311.6|356
1643825400000|2022-02-02 18:10:00|11313.3|11312.6|11314.1|11313.5|11314.8|11314.1|11312.9|11312.3|437
1643825700000|2022-02-02 18:15:00|11314.2|11313.6|11312.6|11311.7|11314.4|11313.6|11311.7|11311.1|405
1643826000000|2022-02-02 18:20:00|11312.4|11311.8|11313.7|11313.1|11314|11313.3|11311.9|11311.1|230
1643826300000|2022-02-02 18:25:00|11313.6|11313|11313.1|11312.5|11313.9|11313.2|11311.8|11311.2|258
1643826600000|2022-02-02 18:30:00|11313|11312.4|11312.9|11312|11314.3|11313.6|11312.5|11311.8|210
1643826900000|2022-02-02 18:35:00|11312.8|11311.9|11313.1|11312.5|11313.4|11312.5|11311.8|11311|261
1643827200000|2022-02-02 18:40:00|11313.2|11312.6|11311.3|11310.4|11313.2|11312.6|11310.5|11309.7|236
1643827500000|2022-02-02 18:45:00|11311.2|11310.3|11307.9|11307|11311.2|11310.4|11307.5|11306.7|323
1643827800000|2022-02-02 18:50:00|11307.8|11306.9|11306.7|11305.8|11308.6|11308|11306.4|11305.6|304
1643828100000|2022-02-02 18:55:00|11306.8|11305.9|11309.6|11309|11310.8|11310.1|11306.4|11305.7|416
1643828400000|2022-02-02 19:00:00|11309.5|11308.9|11308.5|11307.9|11310.5|11309.9|11308.4|11307.8|334
1643828700000|2022-02-02 19:05:00|11308.6|11308|11309.3|11308.7|11309.4|11308.8|11306.4|11305.8|297
1643829000000|2022-02-02 19:10:00|11309.2|11308.6|11309.2|11308.6|11310.2|11309.6|11308.7|11308.1|314
1643829300000|2022-02-02 19:15:00|11309.3|11308.7|11308.6|11307.7|11309.4|11308.8|11306.6|11305.9|352
1643829600000|2022-02-02 19:20:00|11308.7|11307.8|11308.5|11307.9|11308.9|11308.3|11307.3|11306.7|281
1643829900000|2022-02-02 19:25:00|11308.6|11308|11308.6|11308|11309.9|11309.2|11307.9|11307.3|213
1643830200000|2022-02-02 19:30:00|11308.7|11308.1|11311.1|11310.2|11311.1|11310.4|11308.6|11308|233
1643830500000|2022-02-02 19:35:00|11311|11310.1|11309.6|11309|11311.3|11310.6|11309.6|11309|281
1643830800000|2022-02-02 19:40:00|11309.7|11309.1|11310.1|11309.5|11310.8|11310.2|11309.6|11309|253
1643831100000|2022-02-02 19:45:00|11310|11309.4|11312.2|11311.6|11312.3|11311.7|11309.7|11309.1|264
1643831400000|2022-02-02 19:50:00|11312.1|11311.5|11311.6|11310.7|11312.3|11311.6|11309.9|11309.1|276
1643831700000|2022-02-02 19:55:00|11311.4|11310.8|11310.7|11309.8|11312.9|11312.1|11309.8|11309.1|449
1643832000000|2022-02-02 20:00:00|11310.8|11309.9|11309.4|11308.8|11311.5|11310.8|11309.1|11308.2|363
1643832300000|2022-02-02 20:05:00|11309.5|11308.6|11310.9|11310.3|11311.4|11310.6|11308.7|11308|290
1643832600000|2022-02-02 20:10:00|11311|11310.4|11312.6|11312|11313.2|11312.5|11310.9|11310.2|298
1643832900000|2022-02-02 20:15:00|11312.4|11311.8|11314.2|11313.3|11314.2|11313.5|11311.8|11311.2|263
1643833200000|2022-02-02 20:20:00|11314.1|11313.5|11312.9|11312.3|11314.4|11313.7|11312.5|11311.8|160
1643833500000|2022-02-02 20:25:00|11313.1|11312.5|11310.9|11310.3|11313.1|11312.5|11310|11309.2|344
1643833800000|2022-02-02 20:30:00|11311|11310.4|11311.1|11310.2|11312.2|11311.4|11310.4|11309.7|207
1643834100000|2022-02-02 20:35:00|11310.9|11310.3|11308.7|11308.1|11312|11311.3|11308.6|11307.8|337
1643834400000|2022-02-02 20:40:00|11308.8|11308.2|11308|11307.4|11309.2|11308.4|11308|11307.4|153
1643834700000|2022-02-02 20:45:00|11307.9|11307.3|11307.7|11306.8|11310|11309.1|11307.6|11306.7|284
1643835000000|2022-02-02 20:50:00|11307.6|11306.7|11305.3|11304.4|11307.7|11306.9|11304.1|11303.4|425
1643835300000|2022-02-02 20:55:00|11305.4|11304.5|11305.9|11305|11306.8|11306.2|11304.5|11303.6|525
1643835600000|2022-02-02 21:00:00|11305.6|11305.1|11305.4|11304.8|11305.8|11305.1|11303.5|11302.8|267
1643835900000|2022-02-02 21:05:00|11305.5|11304.9|11303.8|11302.9|11305.5|11304.9|11303.4|11302.6|215
1643836200000|2022-02-02 21:10:00|11303.7|11302.8|11304.3|11303.4|11304.4|11303.5|11302.6|11301.9|179
1643836500000|2022-02-02 21:15:00|11304.2|11303.3|11304.7|11303.8|11304.9|11304.1|11303.8|11303|188
1643836800000|2022-02-02 21:20:00|11304.5|11303.9|11304.7|11303.8|11304.8|11304|11303.1|11302.5|152
1643837100000|2022-02-02 21:25:00|11304.6|11304|11306.3|11305.4|11306.6|11305.8|11304.2|11303.4|147
1643837400000|2022-02-02 21:30:00|11306.2|11305.6|11306.8|11305.9|11307|11306.2|11305.7|11304.9|171
1643837700000|2022-02-02 21:35:00|11306.9|11306|11306.6|11306|11308.8|11307.9|11306.5|11305.8|145
1643838000000|2022-02-02 21:40:00|11306.8|11305.9|11304.9|11304|11306.8|11306|11304.8|11303.9|126
1643838300000|2022-02-02 21:45:00|11305.1|11304.2|11305.2|11304.3|11305.3|11304.4|11304.3|11303.4|142
1643838600000|2022-02-02 21:50:00|11305.3|11304.4|11306|11305.1|11306.5|11305.6|11305.3|11304.4|182
1643838900000|2022-02-02 21:55:00|11305.9|11305|11306.9|11302.3|11306.9|11305.3|11305.1|11302.3|305
1643839200000|2022-02-02 22:00:00|11307.9|11301.9|11309.3|11303.3|11310.5|11304.5|11306.1|11301|46
1643839500000|2022-02-02 22:05:00|11309.5|11303.5|11308.5|11302.5|11309.5|11303.5|11308.4|11302.4|42
1643839800000|2022-02-02 22:10:00|11307.9|11301.9|11308.3|11302.3|11309.9|11303.9|11307.9|11301.9|123
1643840100000|2022-02-02 22:15:00|11309.1|11303.1|11307.5|11301.5|11309.8|11303.8|11306.3|11301.1|266
1643840400000|2022-02-02 22:20:00|11307.4|11301.4|11307.7|11301.7|11310.1|11304.1|11305.9|11299.9|295
1643840700000|2022-02-02 22:25:00|11307.8|11301.8|11307.1|11301.1|11308.9|11302.9|11306.3|11300.3|321
1643841000000|2022-02-02 22:30:00|11307|11301|11305.5|11300.7|11307.4|11301.7|11304.3|11300.2|454
1643841300000|2022-02-02 22:35:00|11305.6|11300.6|11304.8|11301.3|11305.9|11301.6|11304.3|11300.5|269
1643841600000|2022-02-02 22:40:00|11305|11301|11305.1|11301.3|11305.3|11301.8|11304.2|11300.4|313
1643841900000|2022-02-02 22:45:00|11305|11301|11305.8|11303|11306.3|11303.8|11304.5|11300.5|351
1643842200000|2022-02-02 22:50:00|11305.6|11303.7|11305.3|11302|11306.5|11304.1|11304.9|11301.6|211
1643842500000|2022-02-02 22:55:00|11305.5|11301.8|11306.1|11301.8|11308.4|11302.9|11304.5|11300|394
1643842800000|2022-02-02 23:00:00|11306|11301.6|11304.7|11303.4|11306.3|11304.3|11304.2|11301.5|484
1643843100000|2022-02-02 23:05:00|11304.2|11303.1|11305.5|11304.6|11306|11305|11303.7|11302.5|252
1643843400000|2022-02-02 23:10:00|11305.3|11304.4|11302.3|11301.4|11305.9|11304.9|11302.3|11301.3|339
1643843700000|2022-02-02 23:15:00|11302.2|11301.3|11300.5|11299.6|11302.3|11301.4|11298.8|11297.9|230
1643844000000|2022-02-02 23:20:00|11301|11300.1|11301.9|11301|11303.1|11302.2|11301|11300.1|170
1643844300000|2022-02-02 23:25:00|11301.8|11300.9|11303|11302.1|11303.2|11302.3|11301.3|11300.4|114
1643844600000|2022-02-02 23:30:00|11302.9|11302|11301.7|11300.8|11303.3|11302.4|11301.1|11300.2|250
1643844900000|2022-02-02 23:35:00|11301.6|11300.7|11302.4|11301.5|11302.6|11301.7|11301.2|11300.3|176
1643845200000|2022-02-02 23:40:00|11302.5|11301.6|11302|11301.1|11302.5|11301.6|11301.8|11300.9|83
1643845500000|2022-02-02 23:45:00|11301.8|11300.9|11300.5|11299.6|11302.1|11301.2|11300.4|11299.5|140
1643845800000|2022-02-02 23:50:00|11300.6|11299.7|11300.3|11299.4|11300.7|11299.8|11299.3|11298.4|159
1643846100000|2022-02-02 23:55:00|11300.4|11299.5|11300.1|11299.2|11300.6|11299.7|11298.8|11297.9|186
1643846400000|2022-02-03 00:00:00|11300|11299.1|11299.9|11299|11300.5|11299.8|11298.3|11297.5|315
1643846700000|2022-02-03 00:05:00|11300.1|11299.2|11299.8|11298.9|11300.2|11299.5|11297.8|11297|293
1643847000000|2022-02-03 00:10:00|11300|11299.1|11299.5|11298.9|11300.5|11299.7|11299.3|11298.6|166
1643847300000|2022-02-03 00:15:00|11299.4|11298.8|11298.5|11297.6|11299.5|11298.9|11297.8|11296.9|251
1643847600000|2022-02-03 00:20:00|11298.2|11297.5|11297.8|11296.9|11299|11298.2|11297.2|11296.5|203
1643847900000|2022-02-03 00:25:00|11297.7|11297.1|11296.1|11295.5|11298|11297.2|11296|11295.3|131
1643848200000|2022-02-03 00:30:00|11296.2|11295.6|11297|11296.4|11297.4|11296.5|11295.9|11295.1|228
1643848500000|2022-02-03 00:35:00|11296.8|11296.2|11295.5|11294.9|11297.3|11296.7|11295.4|11294.7|194
1643848800000|2022-02-03 00:40:00|11295.4|11294.8|11298.5|11297.6|11298.5|11297.8|11295.4|11294.8|196
1643849100000|2022-02-03 00:45:00|11298.4|11297.5|11297.2|11296.6|11298.5|11297.7|11297.2|11296.4|106
1643849400000|2022-02-03 00:50:00|11297.3|11296.7|11296.5|11295.6|11297.7|11297|11296.3|11295.6|270
1643849700000|2022-02-03 00:55:00|11296.8|11295.9|11296.8|11296.2|11297.1|11296.4|11295.8|11295.2|197
1643850000000|2022-02-03 01:00:00|11296.7|11296.1|11297|11296.1|11297.5|11296.7|11295.5|11294.9|226
1643850300000|2022-02-03 01:05:00|11296.9|11296.3|11298.8|11298.2|11299|11298.3|11296.8|11296.1|195
1643850600000|2022-02-03 01:10:00|11298.7|11298.1|11296.3|11295.7|11299.3|11298.7|11296.3|11295.6|211
1643850900000|2022-02-03 01:15:00|11296.4|11295.8|11293.8|11292.9|11297.2|11296.3|11293.5|11292.8|278
1643851200000|2022-02-03 01:20:00|11293.7|11292.8|11295.1|11294.5|11295.4|11294.6|11293.6|11292.7|240
1643851500000|2022-02-03 01:25:00|11295|11294.4|11295.3|11294.7|11295.7|11295.1|11294.7|11293.9|245
1643851800000|2022-02-03 01:30:00|11295.2|11294.6|11298.8|11298.2|11299.2|11298.4|11295.2|11294.6|187
1643852100000|2022-02-03 01:35:00|11299.2|11298.3|11297.5|11296.9|11299.2|11298.4|11297|11296.3|313
1643852400000|2022-02-03 01:40:00|11297.6|11297|11298.9|11298.3|11299.2|11298.4|11297.4|11296.8|257
1643852700000|2022-02-03 01:45:00|11299|11298.4|11299.2|11298.6|11299.4|11298.7|11298.3|11297.4|213
1643853000000|2022-02-03 01:50:00|11299.3|11298.4|11300|11299.4|11300.4|11299.7|11298.7|11298.1|162
1643853300000|2022-02-03 01:55:00|11299.9|11299.3|11300.3|11299.7|11300.9|11300.2|11299.5|11298.9|175
1643853600000|2022-02-03 02:00:00|11300.4|11299.8|11301.8|11301.2|11302|11301.2|11299.9|11299.2|218
1643853900000|2022-02-03 02:05:00|11301.9|11301|11303.2|11302.6|11303.4|11302.7|11301.5|11300.8|289
1643854200000|2022-02-03 02:10:00|11303.1|11302.5|11303.3|11302.4|11304|11303.2|11302.6|11301.9|185
1643854500000|2022-02-03 02:15:00|11303.2|11302.6|11303.3|11302.7|11303.9|11303.2|11303.1|11302.4|173
1643854800000|2022-02-03 02:20:00|11303.2|11302.6|11302.8|11301.9|11303.4|11302.8|11302.5|11301.9|142
1643855100000|2022-02-03 02:25:00|11302.6|11302|11298.3|11297.4|11302.8|11302.2|11297.8|11296.9|335
1643855400000|2022-02-03 02:30:00|11298.4|11297.5|11299.6|11298.7|11300.4|11299.7|11298.3|11297.4|168
1643855700000|2022-02-03 02:35:00|11299.7|11298.8|11300.3|11299.4|11300.6|11299.8|11299.2|11298.6|156
1643856000000|2022-02-03 02:40:00|11300.2|11299.6|11299.7|11299.1|11300.6|11299.9|11299.7|11299|185
1643856300000|2022-02-03 02:45:00|11299.9|11299|11300.7|11299.8|11301|11300.3|11299.6|11298.9|115
1643856600000|2022-02-03 02:50:00|11300.3|11299.7|11299.3|11298.7|11300.8|11300.2|11299.1|11298.4|164
1643856900000|2022-02-03 02:55:00|11299.2|11298.6|11299.3|11298.4|11299.7|11298.9|11298.2|11297.5|207
1643857200000|2022-02-03 03:00:00|11299.4|11298.5|11299.5|11298.9|11299.9|11299.1|11298|11297.4|189
1643857500000|2022-02-03 03:05:00|11299.6|11298.7|11301.3|11300.7|11301.9|11301.2|11299.4|11298.7|197
1643857800000|2022-02-03 03:10:00|11301.5|11300.6|11302.5|11301.6|11302.8|11302|11300.3|11299.6|255
1643858100000|2022-02-03 03:15:00|11302.4|11301.5|11302.3|11301.7|11302.9|11302.1|11301.4|11300.8|189
1643858400000|2022-02-03 03:20:00|11302.2|11301.6|11305.4|11304.5|11305.5|11304.9|11302.2|11301.5|228
1643858700000|2022-02-03 03:25:00|11305.5|11304.6|11306.8|11305.9|11307.7|11306.8|11305.3|11304.5|296
1643859000000|2022-02-03 03:30:00|11306.5|11306|11306.7|11306.1|11306.8|11306.2|11305.5|11304.9|267
1643859300000|2022-02-03 03:35:00|11306.9|11306|11306.2|11305.6|11308.8|11308.1|11306|11305.4|251
1643859600000|2022-02-03 03:40:00|11306.1|11305.5|11306.6|11306|11306.8|11306|11304.8|11304.2|144
1643859900000|2022-02-03 03:45:00|11306.7|11305.8|11305.2|11304.6|11307.2|11306.3|11305|11304.3|213
1643860200000|2022-02-03 03:50:00|11305.1|11304.5|11305.2|11304.6|11306.7|11306.1|11305|11304.4|222
1643860500000|2022-02-03 03:55:00|11305.1|11304.5|11305.1|11304.5|11305.6|11304.9|11303.9|11303.3|224
1643860800000|2022-02-03 04:00:00|11305|11304.4|11305.5|11304.9|11305.8|11305.2|11304.5|11303.8|161
1643861100000|2022-02-03 04:05:00|11305.6|11304.7|11303.2|11302.6|11305.6|11304.7|11303|11302.4|169
1643861400000|2022-02-03 04:10:00|11303.4|11302.8|11301.5|11300.9|11303.8|11303.2|11301.4|11300.7|230
1643861700000|2022-02-03 04:15:00|11301.7|11300.8|11300.3|11299.4|11301.7|11301.1|11300.1|11299.3|202
1643862000000|2022-02-03 04:20:00|11300.2|11299.3|11298.1|11297.5|11300.7|11299.8|11298|11297.3|169
1643862300000|2022-02-03 04:25:00|11298|11297.2|11298.8|11297.9|11298.9|11298|11297.5|11296.9|148
1643862600000|2022-02-03 04:30:00|11298.9|11298|11301.5|11300.6|11302.1|11301.3|11298.8|11297.9|225
1643862900000|2022-02-03 04:35:00|11301.1|11300.5|11301.1|11300.5|11301.5|11300.8|11300.4|11299.7|157
1643863200000|2022-02-03 04:40:00|11301|11300.4|11301.3|11300.7|11302.1|11301.3|11300.8|11300.2|221
1643863500000|2022-02-03 04:45:00|11301.5|11300.6|11300.4|11299.8|11301.8|11301|11300.3|11299.7|186
1643863800000|2022-02-03 04:50:00|11300.5|11299.9|11300.1|11299.5|11301|11300.3|11298.5|11297.8|186
1643864100000|2022-02-03 04:55:00|11300.2|11299.3|11297.4|11296.5|11300.3|11299.4|11295|11294.3|326
1643864400000|2022-02-03 05:00:00|11297.5|11296.6|11298.3|11297.4|11299.3|11298.5|11296.6|11295.8|287
1643864700000|2022-02-03 05:05:00|11298.6|11297.7|11299.6|11298.7|11299.7|11298.9|11297.9|11297.3|182
1643865000000|2022-02-03 05:10:00|11299.7|11299|11300.3|11299.4|11300.9|11300.2|11299.6|11298.7|199
1643865300000|2022-02-03 05:15:00|11300|11299.1|11300.7|11300.1|11300.8|11300.1|11299|11298.2|325
1643865600000|2022-02-03 05:20:00|11300.8|11299.9|11300.4|11299.5|11302.5|11301.6|11300.4|11299.5|255
1643865900000|2022-02-03 05:25:00|11300.5|11299.6|11300.5|11299.6|11300.9|11300.2|11298.9|11298.2|238
1643866200000|2022-02-03 05:30:00|11300.3|11299.7|11299.9|11299.3|11301.1|11300.4|11299.6|11298.8|257
1643866500000|2022-02-03 05:35:00|11299.8|11299.2|11300.2|11299.6|11300.6|11299.9|11299.5|11298.8|183
1643866800000|2022-02-03 05:40:00|11300.3|11299.4|11300|11299.4|11301.4|11300.8|11299.6|11298.9|177
1643867100000|2022-02-03 05:45:00|11300.1|11299.5|11299.7|11299.1|11300.6|11299.8|11299.6|11299|127
1643867400000|2022-02-03 05:50:00|11299.8|11299.2|11300.5|11299.9|11300.8|11300|11299.3|11298.6|177
1643867700000|2022-02-03 05:55:00|11300.4|11299.8|11301.2|11300.6|11301.5|11300.8|11300|11299.1|241
1643868000000|2022-02-03 06:00:00|11301.1|11300.5|11299.7|11299.1|11302|11301.2|11299.3|11298.6|274
1643868300000|2022-02-03 06:05:00|11299.8|11299.2|11298.2|11297.3|11300.3|11299.5|11297.4|11296.8|284
1643868600000|2022-02-03 06:10:00|11298|11297.4|11298.1|11297.5|11300|11299.3|11297.7|11297|210
1643868900000|2022-02-03 06:15:00|11298.2|11297.6|11298.5|11297.9|11298.8|11298.1|11297.4|11296.8|272
1643869200000|2022-02-03 06:20:00|11298.6|11298|11296|11295.1|11298.8|11298|11295.1|11294.2|266
1643869500000|2022-02-03 06:25:00|11295.9|11295|11294.8|11294.2|11295.9|11295.1|11293.4|11292.5|261
1643869800000|2022-02-03 06:30:00|11294.9|11294|11297.4|11296.5|11297.8|11297|11294.6|11293.9|258
1643870100000|2022-02-03 06:35:00|11296.7|11296.1|11293.3|11292.7|11296.7|11296.1|11293.1|11292.5|259
1643870400000|2022-02-03 06:40:00|11293.4|11292.8|11293.5|11292.6|11295|11294.3|11293.3|11292.6|160
1643870700000|2022-02-03 06:45:00|11293.6|11292.7|11294.7|11294.1|11295.1|11294.3|11293.2|11292.5|154
1643871000000|2022-02-03 06:50:00|11294.8|11294.2|11296.7|11295.8|11297.2|11296.5|11294.5|11293.9|223
1643871300000|2022-02-03 06:55:00|11296.8|11295.9|11291.8|11290.9|11298.4|11297.8|11290.9|11290|387
1643871600000|2022-02-03 07:00:00|11291.7|11290.8|11296.3|11295.4|11296.8|11296|11291.7|11290.8|479
1643871900000|2022-02-03 07:05:00|11296.4|11295.5|11295.8|11294.9|11297.1|11296.3|11295.2|11294.5|427
1643872200000|2022-02-03 07:10:00|11295.7|11295.1|11293.4|11292.5|11295.8|11295.1|11292.3|11291.4|459
1643872500000|2022-02-03 07:15:00|11293.2|11292.6|11291.1|11290.2|11294.7|11293.8|11290.3|11289.5|539
1643872800000|2022-02-03 07:20:00|11291|11290.1|11290.3|11289.7|11292.7|11291.8|11290.1|11289.5|459
1643873100000|2022-02-03 07:25:00|11290.4|11289.8|11289.2|11288.3|11290.7|11290|11288.4|11287.6|486
1643873400000|2022-02-03 07:30:00|11289.3|11288.4|11292.1|11291.2|11292.1|11291.3|11288.4|11287.6|391
1643873700000|2022-02-03 07:35:00|11292|11291.1|11289.6|11289|11292.7|11292.1|11289|11288.3|388
1643874000000|2022-02-03 07:40:00|11289.5|11288.9|11292.5|11291.9|11293.1|11292.4|11289.5|11288.9|370
1643874300000|2022-02-03 07:45:00|11292.6|11291.7|11293.2|11292.6|11294.4|11293.6|11292.2|11291.4|454
1643874600000|2022-02-03 07:50:00|11293.1|11292.5|11293.4|11292.5|11293.8|11293.1|11292.4|11291.7|339
1643874900000|2022-02-03 07:55:00|11293.5|11292.6|11297.9|11297|11298|11297.2|11293.5|11292.6|496
1643875200000|2022-02-03 08:00:00|11298|11297.1|11296.6|11295.7|11298.9|11298.2|11293.1|11292.4|822
1643875500000|2022-02-03 08:05:00|11296.5|11295.6|11293.8|11292.9|11296.5|11295.6|11292.7|11291.8|622
1643875800000|2022-02-03 08:10:00|11293.9|11293|11294.6|11293.7|11296|11295.1|11293.1|11292.2|591
1643876100000|2022-02-03 08:15:00|11294.7|11293.8|11298.5|11297.6|11298.9|11298.2|11293.6|11292.7|637
1643876400000|2022-02-03 08:20:00|11298.4|11297.8|11298.7|11298.1|11299.9|11299.2|11296.2|11295.5|505
1643876700000|2022-02-03 08:25:00|11298.8|11298.2|11296.7|11296.1|11300.3|11299.7|11296.2|11295.4|444
1643877000000|2022-02-03 08:30:00|11296.6|11296|11300.9|11300|11303.1|11302.5|11296.3|11295.6|468
1643877300000|2022-02-03 08:35:00|11301|11300.1|11298|11297.1|11301.3|11300.7|11297.7|11297|448
1643877600000|2022-02-03 08:40:00|11297.8|11297.2|11294.4|11293.5|11299.1|11298.5|11293.3|11292.6|503
1643877900000|2022-02-03 08:45:00|11294.3|11293.4|11289.4|11288.5|11295.5|11294.6|11288.8|11287.9|537
1643878200000|2022-02-03 08:50:00|11289.3|11288.4|11293.9|11293|11295.9|11295|11288.7|11287.9|579
1643878500000|2022-02-03 08:55:00|11294|11293.1|11295.7|11294.8|11296.4|11295.4|11292.2|11291.4|787
1643878800000|2022-02-03 09:00:00|11295.8|11294.9|11293.7|11293.1|11296.2|11295.6|11292.8|11292.1|497
1643879100000|2022-02-03 09:05:00|11293.8|11293.2|11291.9|11291|11294.9|11294.2|11290.3|11289.6|485
1643879400000|2022-02-03 09:10:00|11292|11291.1|11290.2|11289.6|11294.3|11293.5|11289.7|11288.8|463
1643879700000|2022-02-03 09:15:00|11290.5|11289.9|11295|11294.1|11295.2|11294.5|11290.3|11289.4|507
1643880000000|2022-02-03 09:20:00|11295.1|11294.2|11293.2|11292.6|11297.5|11296.8|11293.1|11292.5|539
1643880300000|2022-02-03 09:25:00|11293.1|11292.5|11290|11289.4|11293.3|11292.6|11289.9|11289.3|368
1643880600000|2022-02-03 09:30:00|11289.9|11289.3|11288.1|11287.5|11291.6|11290.9|11287.4|11286.8|417
1643880900000|2022-02-03 09:35:00|11287.9|11287.3|11287.5|11286.9|11289.9|11289.3|11287.1|11286.4|468
1643881200000|2022-02-03 09:40:00|11287.6|11287|11287.9|11287.3|11289.8|11289.1|11285.5|11284.8|490
1643881500000|2022-02-03 09:45:00|11288|11287.4|11289.5|11288.9|11292|11291.1|11286.6|11285.8|592
1643881800000|2022-02-03 09:50:00|11289.7|11288.8|11287.6|11286.7|11290.7|11289.8|11286.8|11286.2|533
1643882100000|2022-02-03 09:55:00|11287.5|11286.6|11284.7|11283.8|11287.9|11287.1|11284.2|11283.5|483
1643882400000|2022-02-03 10:00:00|11284.8|11283.9|11284.7|11283.8|11286.4|11285.6|11284.3|11283.5|550
1643882700000|2022-02-03 10:05:00|11284.6|11283.7|11284.3|11283.7|11285.1|11284.4|11282.9|11282.2|392
1643883000000|2022-02-03 10:10:00|11284.4|11283.5|11282.6|11281.7|11285.1|11284.3|11281.7|11280.8|472
1643883300000|2022-02-03 10:15:00|11282.7|11281.8|11281.2|11280.6|11282.8|11282.1|11281.2|11280.5|369
1643883600000|2022-02-03 10:20:00|11281.3|11280.7|11279.8|11278.9|11281.3|11280.7|11279.4|11278.7|440
1643883900000|2022-02-03 10:25:00|11279.9|11279|11281.2|11280.3|11281.3|11280.5|11278.6|11277.9|406
1643884200000|2022-02-03 10:30:00|11281|11280.1|11281.2|11280.6|11281.4|11280.7|11279.4|11278.8|382
1643884500000|2022-02-03 10:35:00|11281.5|11280.9|11279.4|11278.5|11282.7|11281.9|11278.2|11277.3|495
1643884800000|2022-02-03 10:40:00|11279.3|11278.4|11280.2|11279.3|11280.4|11279.7|11278|11277.4|411
1643885100000|2022-02-03 10:45:00|11280.1|11279.2|11277.1|11276.5|11281.5|11280.7|11276.7|11276.1|509
1643885400000|2022-02-03 10:50:00|11277|11276.4|11279.5|11278.9|11279.8|11279.1|11276.8|11275.9|431
1643885700000|2022-02-03 10:55:00|11279.4|11278.8|11279.6|11279|11280.4|11279.6|11277.7|11277.1|372
1643886000000|2022-02-03 11:00:00|11279.5|11278.9|11278|11277.1|11281.3|11280.7|11277.3|11276.4|365
1643886300000|2022-02-03 11:05:00|11277.9|11277|11282.8|11281.9|11282.8|11281.9|11277.5|11276.6|543
1643886600000|2022-02-03 11:10:00|11282.7|11281.8|11276|11275.1|11283.3|11282.7|11276|11275.1|446
1643886900000|2022-02-03 11:15:00|11276.1|11275.2|11278.3|11277.4|11278.7|11277.9|11276|11275.1|449
1643887200000|2022-02-03 11:20:00|11278.5|11277.6|11278.2|11277.6|11279.2|11278.3|11276.9|11276.3|374
1643887500000|2022-02-03 11:25:00|11278.1|11277.5|11277.7|11276.8|11280.5|11279.7|11276.9|11276.1|448
1643887800000|2022-02-03 11:30:00|11277.5|11276.9|11279.8|11279.2|11279.8|11279.2|11275.6|11275|402
1643888100000|2022-02-03 11:35:00|11279.7|11279.1|11280.6|11280|11281.3|11280.7|11279.2|11278.4|342
1643888400000|2022-02-03 11:40:00|11280.7|11280.1|11280.9|11280.3|11281.8|11281.2|11279.8|11279|371
1643888700000|2022-02-03 11:45:00|11281.1|11280.2|11280|11279.1|11281.1|11280.4|11279.6|11278.9|355
1643889000000|2022-02-03 11:50:00|11279.8|11279.2|11280.7|11279.8|11281.7|11281.1|11279.6|11278.8|446
1643889300000|2022-02-03 11:55:00|11280.8|11279.9|11280.9|11280|11281.9|11281|11279.4|11278.8|448
1643889600000|2022-02-03 12:00:00|11280.8|11279.9|11285.9|11285.3|11287.8|11286.9|11277.9|11277|1389
1643889900000|2022-02-03 12:05:00|11286|11285.4|11291.6|11291|11292.9|11292.3|11285.8|11285.2|1019
1643890200000|2022-02-03 12:10:00|11291.5|11290.9|11293|11292.1|11294|11293.3|11290.7|11289.8|865
1643890500000|2022-02-03 12:15:00|11292.8|11291.9|11292.1|11291.2|11297.2|11296.4|11290.8|11290.2|754
1643890800000|2022-02-03 12:20:00|11292|11291.1|11289.4|11288.5|11293.4|11292.8|11287.2|11286.6|754
1643891100000|2022-02-03 12:25:00|11289.3|11288.4|11294.7|11293.8|11295.4|11294.6|11288.9|11288.2|733
1643891400000|2022-02-03 12:30:00|11294.5|11293.6|11293.2|11292.6|11296.2|11295.6|11291.8|11291.2|683
1643891700000|2022-02-03 12:35:00|11293.1|11292.5|11288.9|11288.3|11293.3|11292.7|11286.9|11286.1|586
1643892000000|2022-02-03 12:40:00|11288.8|11288.2|11297.1|11291.1|11299.7|11297.7|11285.7|11285|1063
1643892300000|2022-02-03 12:45:00|11296.6|11291.4|11275.7|11274.8|11299.1|11294.4|11268.1|11267|1887
1643892600000|2022-02-03 12:50:00|11275.8|11274.9|11285.3|11284.4|11285.7|11284.8|11275.6|11274.7|1219
1643892900000|2022-02-03 12:55:00|11285.5|11284.9|11291.8|11290.9|11295.4|11294.5|11284.4|11283.5|1264
1643893200000|2022-02-03 13:00:00|11291.7|11290.8|11289.9|11289|11292.5|11291.7|11287.3|11286.4|1077
1643893500000|2022-02-03 13:05:00|11290|11289.1|11290.1|11289.2|11293.4|11292.6|11284.3|11283.4|962
1643893800000|2022-02-03 13:10:00|11290.2|11289.3|11286.1|11285.5|11290.4|11289.6|11284.8|11284|983
1643894100000|2022-02-03 13:15:00|11286.3|11285.7|11288.3|11287.4|11288.5|11287.6|11281.2|11280.3|838
1643894400000|2022-02-03 13:20:00|11288.7|11288.1|11280.9|11280|11288.9|11288.1|11280.4|11279.5|860
1643894700000|2022-02-03 13:25:00|11280.8|11279.9|11286.5|11283|11287.2|11286.1|11279.8|11278.9|717
1643895000000|2022-02-03 13:30:00|11286.1|11283.2|11293.5|11292.6|11297.7|11296.5|11283.7|11282.2|1159
1643895300000|2022-02-03 13:35:00|11293.8|11292.5|11306.6|11305.7|11310.2|11309.3|11291.7|11290.8|1307
1643895600000|2022-02-03 13:40:00|11306.4|11305.5|11337.7|11336.3|11342.1|11341.1|11306.3|11305.4|1850
1643895900000|2022-02-03 13:45:00|11337.4|11336.5|11351.3|11350.4|11361.2|11360.1|11334.4|11333.1|2022
1643896200000|2022-02-03 13:50:00|11351.5|11350.6|11348.4|11347.5|11361.2|11360.3|11346.7|11345.8|1639
1643896500000|2022-02-03 13:55:00|11348.5|11347.6|11366.2|11364.5|11366.2|11364.5|11342.2|11341.3|1491
1643896800000|2022-02-03 14:00:00|11367.9|11366.3|11397.7|11396.8|11398.3|11397.4|11362.3|11361.2|1788
1643897100000|2022-02-03 14:05:00|11397.8|11396.9|11374.9|11374|11398.3|11397.4|11372.7|11371.8|1696
1643897400000|2022-02-03 14:10:00|11375|11374.1|11377.3|11376.4|11380.2|11379.5|11371.9|11371|1431
1643897700000|2022-02-03 14:15:00|11377.7|11376.8|11383.7|11382.8|11388.7|11387.8|11372|11371.1|1315
1643898000000|2022-02-03 14:20:00|11383.6|11382.7|11388|11387.1|11393.9|11393|11382.3|11381.4|1351
1643898300000|2022-02-03 14:25:00|11387.8|11387.2|11383|11382.1|11392|11391.4|11381.2|11380.3|1331
1643898600000|2022-02-03 14:30:00|11383.1|11382.2|11389.6|11388.7|11393.3|11392.6|11375.7|11374.8|1582
1643898900000|2022-02-03 14:35:00|11389.5|11388.9|11392.7|11391.8|11395.8|11394.9|11388.5|11387.6|1432
1643899200000|2022-02-03 14:40:00|11392.8|11391.9|11401.3|11400.4|11412.1|11411.2|11392.5|11391.6|1444
1643899500000|2022-02-03 14:45:00|11401.2|11400.3|11396.6|11395.7|11402.7|11401.8|11395.1|11394.2|1508
1643899800000|2022-02-03 14:50:00|11396.7|11395.8|11390.2|11389.3|11400.5|11399.9|11388.9|11388.1|1358
1643900100000|2022-02-03 14:55:00|11390.3|11389.4|11393.6|11390.1|11393.8|11391.6|11385.5|11384.9|1265
1643900400000|2022-02-03 15:00:00|11393.3|11390.5|11394|11393.4|11400.5|11399.7|11390.9|11389.4|1291
1643900700000|2022-02-03 15:05:00|11394.2|11393.6|11393|11392.1|11402.8|11401.6|11386.5|11385.7|1362
1643901000000|2022-02-03 15:10:00|11393.1|11392.2|11395.5|11394.9|11401|11400.1|11390.5|11389.8|1314
1643901300000|2022-02-03 15:15:00|11395.7|11394.8|11409.5|11408.9|11410.7|11409.9|11394.4|11393.6|1197
1643901600000|2022-02-03 15:20:00|11409.7|11409.1|11404.7|11403.8|11410.8|11409.9|11400|11399.4|1288
1643901900000|2022-02-03 15:25:00|11404.6|11403.7|11405.4|11404.8|11406.3|11405.4|11401.5|11400.8|1119
1643902200000|2022-02-03 15:30:00|11405.6|11404.7|11400.2|11399.6|11408.3|11407.7|11395.1|11394.2|1088
1643902500000|2022-02-03 15:35:00|11400.1|11399.5|11409.8|11408.9|11410.1|11409.4|11399.7|11398.9|1085
1643902800000|2022-02-03 15:40:00|11409.7|11409.1|11422.2|11421.3|11422.2|11421.3|11407.4|11406.6|1110
1643903100000|2022-02-03 15:45:00|11422.6|11421.7|11417.1|11416.2|11423.3|11422.6|11416|11415.1|1166
1643903400000|2022-02-03 15:50:00|11417|11416.1|11422.4|11421.8|11424.2|11423.4|11414.9|11414|1138
1643903700000|2022-02-03 15:55:00|11422.6|11421.5|11418|11417.4|11422.8|11422.1|11416.5|11415.9|1169
1643904000000|2022-02-03 16:00:00|11418.1|11417.2|11418.5|11417.6|11421.1|11420.3|11415|11414.1|988
1643904300000|2022-02-03 16:05:00|11418.4|11417.8|11418.3|11417.4|11421|11420.2|11415.4|11414.7|883
1643904600000|2022-02-03 16:10:00|11418.2|11417.3|11422.2|11421.3|11423.5|11422.7|11418|11417.1|867
1643904900000|2022-02-03 16:15:00|11422.1|11421.2|11431|11430.4|11431.2|11430.6|11421.2|11420.4|894
1643905200000|2022-02-03 16:20:00|11430.7|11430.1|11433.8|11433.2|11435.4|11434.7|11429.4|11428.6|958
1643905500000|2022-02-03 16:25:00|11433.9|11433.3|11443.2|11442.3|11446.3|11445.5|11432.9|11432.3|1013
1643905800000|2022-02-03 16:30:00|11443.1|11442.2|11440.8|11439.9|11451.9|11451|11440.5|11439.6|1219
1643906100000|2022-02-03 16:35:00|11440.9|11440|11438|11437.1|11441|11440.1|11436.3|11435.6|913
1643906400000|2022-02-03 16:40:00|11438.3|11437.4|11427.2|11426.3|11441.2|11440.3|11425.4|11424.5|916
1643906700000|2022-02-03 16:45:00|11427.5|11426.6|11428.4|11427.5|11431.3|11430.5|11425.6|11424.8|990
1643907000000|2022-02-03 16:50:00|11428.5|11427.6|11426.4|11425.5|11432|11431.4|11423.7|11422.9|857
1643907300000|2022-02-03 16:55:00|11426.3|11425.4|11426.2|11425.3|11430.1|11429.3|11424|11423.3|937
1643907600000|2022-02-03 17:00:00|11426.3|11425.4|11421.4|11420.8|11426.5|11425.8|11420.2|11419.5|941
1643907900000|2022-02-03 17:05:00|11421.7|11421.1|11430.3|11429.4|11430.3|11429.4|11421.7|11421.1|897
1643908200000|2022-02-03 17:10:00|11430.2|11429.3|11436.4|11435.5|11439.6|11438.7|11429.5|11428.7|921
1643908500000|2022-02-03 17:15:00|11436.5|11435.6|11439.9|11439|11441.3|11440.4|11432.9|11432|695
1643908800000|2022-02-03 17:20:00|11439.8|11438.9|11440.1|11439.5|11444.3|11443.5|11438.5|11437.6|751
1643909100000|2022-02-03 17:25:00|11440.3|11439.4|11438.3|11437.7|11441.1|11440.5|11436.8|11436|657
1643909400000|2022-02-03 17:30:00|11438.5|11437.6|11432.2|11431.6|11440.6|11439.8|11430.7|11429.8|725
1643909700000|2022-02-03 17:35:00|11432.3|11431.4|11435|11434.1|11435|11434.4|11429|11428.1|607
1643910000000|2022-02-03 17:40:00|11435.2|11434.3|11437.8|11437.2|11440.3|11439.6|11434.2|11433.6|436
1643910300000|2022-02-03 17:45:00|11437.9|11437|11439.9|11439|11440|11439.3|11435.6|11434.9|753
1643910600000|2022-02-03 17:50:00|11439.8|11439.2|11443.5|11442.6|11443.5|11442.7|11438.1|11437.3|557
1643910900000|2022-02-03 17:55:00|11443.4|11442.5|11444.3|11443.7|11445.9|11445.2|11443.3|11442.5|577
1643911200000|2022-02-03 18:00:00|11444.4|11443.5|11435.5|11434.6|11444.8|11443.9|11435.1|11434.2|688
1643911500000|2022-02-03 18:05:00|11435.4|11434.5|11434.2|11433.3|11439.4|11438.5|11434.2|11433.3|616
1643911800000|2022-02-03 18:10:00|11434.1|11433.2|11433.4|11432.5|11435|11434.2|11431.7|11430.8|596
1643912100000|2022-02-03 18:15:00|11433.5|11432.6|11429.3|11428.4|11433.7|11433.1|11428.5|11427.6|539
1643912400000|2022-02-03 18:20:00|11428.9|11428|11427.8|11426.9|11429.5|11428.7|11426.5|11425.7|562
1643912700000|2022-02-03 18:25:00|11427.9|11427|11429.7|11428.8|11429.7|11429|11426.5|11425.6|552
1643913000000|2022-02-03 18:30:00|11429.5|11428.9|11436.9|11436.3|11437.5|11436.8|11429.5|11428.8|476
1643913300000|2022-02-03 18:35:00|11437|11436.4|11437|11436.4|11437.6|11436.9|11434.7|11433.9|492
1643913600000|2022-02-03 18:40:00|11437.1|11436.2|11436.4|11435.8|11437.9|11437.1|11435|11434.1|386
1643913900000|2022-02-03 18:45:00|11436.5|11435.9|11440.1|11439.5|11441|11440.4|11435.1|11434.5|522
1643914200000|2022-02-03 18:50:00|11440|11439.4|11441.9|11441|11443.5|11442.7|11439.9|11439.3|400
1643914500000|2022-02-03 18:55:00|11442|11441.1|11443.2|11442.3|11444.2|11443.5|11440.3|11439.5|423
1643914800000|2022-02-03 19:00:00|11443.3|11442.6|11445.2|11444.6|11445.4|11444.7|11442.2|11441.3|443
1643915100000|2022-02-03 19:05:00|11445.4|11444.5|11448.3|11447.4|11449.3|11448.6|11445.3|11444.5|597
1643915400000|2022-02-03 19:10:00|11448.2|11447.3|11450|11449.1|11450.2|11449.6|11447.5|11446.8|487
1643915700000|2022-02-03 19:15:00|11449.9|11449|11449.3|11448.4|11450|11449.1|11447.6|11446.8|457
1643916000000|2022-02-03 19:20:00|11449.2|11448.3|11440.7|11440.1|11449.3|11448.4|11440.5|11439.8|543
1643916300000|2022-02-03 19:25:00|11441|11440|11439.3|11438.7|11442.5|11441.6|11438.7|11437.9|423
1643916600000|2022-02-03 19:30:00|11439.2|11438.6|11440.7|11439.8|11440.7|11439.8|11436.2|11435.6|493
1643916900000|2022-02-03 19:35:00|11440.6|11439.7|11438.4|11437.5|11441.3|11440.5|11438.3|11437.5|442
1643917200000|2022-02-03 19:40:00|11438.3|11437.4|11432.8|11432.2|11438.4|11437.5|11432.6|11431.9|451
1643917500000|2022-02-03 19:45:00|11433.1|11432.1|11433.8|11432.9|11434.3|11433.6|11431.3|11430.4|584
1643917800000|2022-02-03 19:50:00|11433.6|11433|11433.8|11433.2|11434.3|11433.4|11430.4|11429.8|509
1643918100000|2022-02-03 19:55:00|11433.7|11433.1|11433.8|11432.9|11434.4|11433.7|11431|11430.3|580
1643918400000|2022-02-03 20:00:00|11433.6|11433|11433.5|11432.6|11434.1|11433.4|11431.3|11430.6|533
1643918700000|2022-02-03 20:05:00|11433.6|11432.7|11433.4|11432.8|11435|11434.4|11433|11432.3|415
1643919000000|2022-02-03 20:10:00|11433.6|11432.7|11434.1|11433.5|11434.4|11433.7|11432.7|11432.1|344
1643919300000|2022-02-03 20:15:00|11434|11433.4|11433.8|11432.9|11436.7|11436|11433.3|11432.7|421
1643919600000|2022-02-03 20:20:00|11433.7|11433.1|11432.5|11431.9|11434.7|11433.9|11432.5|11431.9|330
1643919900000|2022-02-03 20:25:00|11432.6|11432|11433.8|11432.9|11434.2|11433.4|11431.9|11431.1|266
1643920200000|2022-02-03 20:30:00|11433.7|11432.8|11430.5|11429.9|11434|11433.4|11430.5|11429.8|323
1643920500000|2022-02-03 20:35:00|11430.6|11429.7|11434|11433.4|11434.4|11433.6|11430.5|11429.7|385
1643920800000|2022-02-03 20:40:00|11433.9|11433.3|11435|11434.1|11436.4|11435.7|11432.8|11432|341
1643921100000|2022-02-03 20:45:00|11434.9|11434.3|11431.2|11430.3|11435|11434.3|11430.1|11429.2|418
1643921400000|2022-02-03 20:50:00|11431|11430.4|11429.5|11428.6|11432.1|11431.4|11428.9|11428|385
1643921700000|2022-02-03 20:55:00|11429.4|11428.5|11431.1|11430.2|11431.9|11431.3|11429|11428.3|605
1643922000000|2022-02-03 21:00:00|11431|11430.1|11433|11432.1|11433.3|11432.4|11429.5|11428.9|571
1643922300000|2022-02-03 21:05:00|11432.9|11432|11434.8|11434.2|11435.5|11434.7|11432.6|11431.7|335
1643922600000|2022-02-03 21:10:00|11434.9|11434.3|11437.6|11436.7|11437.7|11436.9|11434.4|11433.6|207
1643922900000|2022-02-03 21:15:00|11437.7|11436.8|11439.6|11438.7|11439.8|11438.9|11437|11436.4|234
1643923200000|2022-02-03 21:20:00|11439.5|11438.6|11438.6|11437.7|11439.6|11438.8|11436.8|11435.9|213
1643923500000|2022-02-03 21:25:00|11438.8|11437.9|11438.7|11437.8|11439.1|11438.4|11436.9|11436|246
1643923800000|2022-02-03 21:30:00|11438.8|11437.9|11438.6|11437.7|11438.9|11438|11437.2|11436.3|181
1643924100000|2022-02-03 21:35:00|11439.2|11438.3|11439.3|11438.4|11439.7|11438.8|11438.9|11438|120
1643924400000|2022-02-03 21:40:00|11439.2|11438.3|11439.5|11438.6|11439.8|11438.9|11439.2|11438.3|86
1643924700000|2022-02-03 21:45:00|11439.6|11438.7|11438.9|11438|11439.6|11438.7|11438.6|11437.7|144
1643925000000|2022-02-03 21:50:00|11439.2|11438.1|11440|11438.8|11440.1|11439.1|11438.7|11437.8|160
1643925300000|2022-02-03 21:55:00|11439.8|11438.7|11443|11437|11443.1|11439.8|11439.4|11436.9|422
1643925600000|2022-02-03 22:00:00|11443.1|11437.1|11442.1|11440.3|11444.9|11440.4|11440.3|11434.3|109
1643925900000|2022-02-03 22:05:00|11442|11440.4|11439.6|11433.6|11442|11440.4|11439.2|11433.2|73
1643926200000|2022-02-03 22:10:00|11439.3|11433.3|11440|11434|11441.2|11435.2|11438.5|11432.5|195
1643926500000|2022-02-03 22:15:00|11439.9|11433.9|11440.8|11434.8|11442.1|11436.1|11438.4|11432.4|357
1643926800000|2022-02-03 22:20:00|11440.7|11434.7|11440.3|11434.3|11441.2|11435.2|11439.5|11433.5|915
1643927100000|2022-02-03 22:25:00|11440.4|11434.4|11440.7|11435.6|11442.3|11436.3|11439|11433|447
1643927400000|2022-02-03 22:30:00|11440.9|11435.9|11438.6|11437.2|11441.5|11437.2|11438.6|11435.3|275
1643927700000|2022-02-03 22:35:00|11438.7|11437|11439|11437.2|11439.4|11437.5|11438.5|11436.5|136
1643928000000|2022-02-03 22:40:00|11438.9|11437.4|11439.5|11437.3|11439.6|11437.7|11438.7|11436.7|144
1643928300000|2022-02-03 22:45:00|11439.3|11437.4|11439.4|11436.5|11439.5|11437.4|11438.9|11436|150
1643928600000|2022-02-03 22:50:00|11439.5|11436.6|11441.8|11439.1|11442.4|11440.2|11438.4|11435.9|447
1643928900000|2022-02-03 22:55:00|11441.7|11439.2|11441.3|11439.2|11441.9|11439.3|11440.8|11438.5|243
1643929200000|2022-02-03 23:00:00|11441.4|11439.3|11437.2|11436.3|11442.8|11441.8|11437|11436.1|531
1643929500000|2022-02-03 23:05:00|11437.3|11436.4|11436.9|11436|11437.3|11436.4|11436.2|11435.3|173
1643929800000|2022-02-03 23:10:00|11436.8|11435.9|11438.5|11437.6|11438.6|11437.7|11436.2|11435.3|196
1643930100000|2022-02-03 23:15:00|11438.4|11437.5|11441.5|11440.6|11441.9|11441|11438.2|11437.3|257
1643930400000|2022-02-03 23:20:00|11441.4|11440.8|11438.8|11437.9|11441.9|11441|11438.8|11437.9|150
1643930700000|2022-02-03 23:25:00|11438.7|11437.8|11437.9|11437|11439.6|11438.7|11437.7|11436.8|183
1643931000000|2022-02-03 23:30:00|11438|11437.1|11436.7|11435.8|11438.3|11437.4|11436.6|11435.7|133
1643931300000|2022-02-03 23:35:00|11436.8|11435.9|11438.4|11437.5|11439|11438.1|11436.7|11435.8|147
1643931600000|2022-02-03 23:40:00|11438.3|11437.4|11436.5|11435.6|11438.3|11437.4|11436.3|11435.4|153
1643931900000|2022-02-03 23:45:00|11436.6|11435.7|11436.2|11435.3|11437.3|11436.6|11436.1|11435.2|171
1643932200000|2022-02-03 23:50:00|11436.3|11435.4|11436.5|11435.6|11436.9|11436.2|11435.6|11434.7|165
1643932500000|2022-02-03 23:55:00|11436.4|11435.5|11436.2|11435.3|11437.1|11436.3|11435.6|11434.8|177
1643932800000|2022-02-04 00:00:00|11435.9|11435|11435.4|11434.8|11435.9|11435.1|11432.3|11431.7|483
1643933100000|2022-02-04 00:05:00|11435.5|11434.9|11435.4|11434.8|11436.5|11435.8|11433.9|11433.3|311
1643933400000|2022-02-04 00:10:00|11435.7|11435.1|11434.3|11433.7|11436.2|11435.4|11433.9|11433.2|157
1643933700000|2022-02-04 00:15:00|11434.2|11433.6|11434.9|11434|11435.7|11435.1|11433.6|11432.9|204
1643934000000|2022-02-04 00:20:00|11434.7|11434.1|11434.8|11434.2|11436.1|11435.3|11434.5|11433.7|204
1643934300000|2022-02-04 00:25:00|11435.2|11434.6|11436.9|11436|11437.5|11436.8|11434.7|11434|238
1643934600000|2022-02-04 00:30:00|11436.8|11436.2|11440|11439.1|11440.4|11439.6|11435.7|11435|301
1643934900000|2022-02-04 00:35:00|11440.1|11439.2|11440.4|11439.5|11440.5|11439.8|11438.2|11437.6|271
1643935200000|2022-02-04 00:40:00|11440.2|11439.6|11443.7|11443.1|11445.1|11444.3|11439.7|11438.9|399
1643935500000|2022-02-04 00:45:00|11443.6|11443|11442.9|11442|11444.2|11443.5|11441.7|11441|354
1643935800000|2022-02-04 00:50:00|11442.7|11441.8|11441.5|11440.6|11442.9|11442.3|11439.5|11438.9|575
1643936100000|2022-02-04 00:55:00|11441.4|11440.5|11446.2|11445.6|11446.5|11445.9|11441.4|11440.5|464
1643936400000|2022-02-04 01:00:00|11446.4|11445.8|11448.6|11448|11448.8|11448.2|11445.2|11444.4|351
1643936700000|2022-02-04 01:05:00|11448.7|11448.1|11453.1|11452.2|11453.3|11452.6|11448.2|11447.5|365
1643937000000|2022-02-04 01:10:00|11453.2|11452.3|11449|11448.4|11453.4|11452.6|11448.9|11448|373
1643937300000|2022-02-04 01:15:00|11448.9|11448.3|11450|11449.1|11450.8|11450.1|11447.6|11446.9|362
1643937600000|2022-02-04 01:20:00|11450.1|11449.2|11447.5|11446.6|11450.6|11449.7|11446.5|11445.6|303
1643937900000|2022-02-04 01:25:00|11447.4|11446.5|11450|11449.1|11450.6|11449.9|11446.1|11445.3|299
1643938200000|2022-02-04 01:30:00|11450.1|11449.2|11452.9|11452|11454.6|11453.9|11449.6|11448.9|385
1643938500000|2022-02-04 01:35:00|11452.6|11451.7|11449.1|11448.2|11452.9|11452|11448.2|11447.3|489
1643938800000|2022-02-04 01:40:00|11449.2|11448.3|11449.4|11448.5|11450|11449.1|11448.2|11447.3|389
1643939100000|2022-02-04 01:45:00|11449.5|11448.6|11449.3|11448.7|11450|11449.2|11447.1|11446.2|285
1643939400000|2022-02-04 01:50:00|11449.5|11448.6|11451.9|11451|11453.6|11452.8|11449.5|11448.6|379
1643939700000|2022-02-04 01:55:00|11452|11451.1|11452.4|11451.5|11452.6|11451.7|11449.6|11448.7|257
1643940000000|2022-02-04 02:00:00|11452.5|11451.6|11451.6|11451|11452.7|11452|11450.8|11449.9|347
1643940300000|2022-02-04 02:05:00|11451.8|11450.9|11453.2|11452.3|11453.7|11453|11451.2|11450.3|399
1643940600000|2022-02-04 02:10:00|11453.3|11452.4|11455.1|11454.2|11455.4|11454.4|11451.5|11450.7|321
1643940900000|2022-02-04 02:15:00|11455|11454.1|11453.6|11452.7|11455.4|11454.7|11453.3|11452.7|341
1643941200000|2022-02-04 02:20:00|11453.7|11452.8|11450.2|11449.3|11454.1|11453.2|11449.3|11448.6|451
1643941500000|2022-02-04 02:25:00|11450.1|11449.2|11450.5|11449.6|11450.9|11450.1|11449.3|11448.5|270
1643941800000|2022-02-04 02:30:00|11450.3|11449.7|11450.7|11449.8|11451.6|11450.8|11450|11449.2|346
1643942100000|2022-02-04 02:35:00|11450.8|11449.9|11452.6|11451.7|11454.2|11453.3|11450.7|11449.8|292
1643942400000|2022-02-04 02:40:00|11452.5|11451.6|11457.9|11457.3|11458.2|11457.4|11452.3|11451.6|354
1643942700000|2022-02-04 02:45:00|11458|11457.4|11459.8|11458.9|11461.2|11460.3|11458|11457.1|434
1643943000000|2022-02-04 02:50:00|11459.7|11458.8|11461.8|11461.2|11462.1|11461.3|11459.6|11458.7|396
1643943300000|2022-02-04 02:55:00|11461.7|11461.1|11463.7|11462.8|11464.1|11463.3|11461.3|11460.6|409
1643943600000|2022-02-04 03:00:00|11463.8|11462.9|11463.7|11462.8|11464.2|11463.3|11462.5|11461.6|302
1643943900000|2022-02-04 03:05:00|11463.6|11462.7|11462.8|11461.9|11465|11464.1|11462.4|11461.8|345
1643944200000|2022-02-04 03:10:00|11462.9|11462|11464|11463.1|11464.4|11463.7|11462.6|11461.9|289
1643944500000|2022-02-04 03:15:00|11463.9|11463|11464.6|11463.7|11465|11464.4|11463.6|11462.8|199
1643944800000|2022-02-04 03:20:00|11464.7|11463.8|11466.7|11465.8|11466.7|11465.8|11464.4|11463.6|206
1643945100000|2022-02-04 03:25:00|11466.8|11465.9|11469.2|11468.3|11469.2|11468.4|11466.7|11465.8|241
1643945400000|2022-02-04 03:30:00|11469.4|11468.5|11464.9|11464.3|11469.4|11468.5|11464.3|11463.6|363
1643945700000|2022-02-04 03:35:00|11465.2|11464.6|11463.7|11463.1|11466.2|11465.5|11463.4|11462.7|379
1643946000000|2022-02-04 03:40:00|11463.9|11463.3|11465.3|11464.4|11465.9|11465.2|11463.4|11462.7|319
1643946300000|2022-02-04 03:45:00|11465.1|11464.5|11460.9|11460.3|11465.2|11464.5|11460.7|11460|210
1643946600000|2022-02-04 03:50:00|11461.1|11460.5|11463.6|11462.7|11464.1|11463.4|11459.7|11459|460
1643946900000|2022-02-04 03:55:00|11463.7|11462.8|11462.9|11462|11464.2|11463.4|11461.9|11461.1|308
1643947200000|2022-02-04 04:00:00|11462.6|11462.1|11461.8|11460.9|11463.1|11462.4|11459.7|11458.9|411
1643947500000|2022-02-04 04:05:00|11461.9|11461|11461|11460.1|11462.6|11461.9|11460.6|11459.9|338
1643947800000|2022-02-04 04:10:00|11460.9|11460|11464.1|11463.2|11464.2|11463.5|11460.9|11460|409
1643948100000|2022-02-04 04:15:00|11464.2|11463.3|11462.2|11461.6|11464.2|11463.3|11460.9|11460.1|300
1643948400000|2022-02-04 04:20:00|11462.3|11461.7|11463.1|11462.5|11463.4|11462.8|11461.3|11460.7|255
1643948700000|2022-02-04 04:25:00|11463.2|11462.6|11467.5|11466.6|11468.2|11467.4|11463.2|11462.6|301
1643949000000|2022-02-04 04:30:00|11467.6|11466.7|11468.2|11467.6|11469.2|11468.3|11467.4|11466.6|230
1643949300000|2022-02-04 04:35:00|11468.1|11467.5|11471.1|11470.2|11471.6|11471|11467.4|11466.6|304
1643949600000|2022-02-04 04:40:00|11471.2|11470.3|11471.7|11470.8|11472.3|11471.6|11470.9|11470.2|308
1643949900000|2022-02-04 04:45:00|11471.6|11470.7|11471.3|11470.4|11472.3|11471.6|11470.8|11470.2|198
1643950200000|2022-02-04 04:50:00|11471.2|11470.3|11470.5|11469.9|11471.7|11470.8|11470.3|11469.6|204
1643950500000|2022-02-04 04:55:00|11470.6|11470|11466.4|11465.8|11470.6|11470|11466|11465.3|426
1643950800000|2022-02-04 05:00:00|11466.3|11465.7|11466.5|11465.6|11468|11467.3|11466|11465.1|323
1643951100000|2022-02-04 05:05:00|11466.6|11465.7|11465.5|11464.9|11467.6|11467|11465.4|11464.8|304
1643951400000|2022-02-04 05:10:00|11465.4|11464.8|11465.7|11465.1|11467.2|11466.5|11465.2|11464.6|270
1643951700000|2022-02-04 05:15:00|11465.6|11465|11466.4|11465.8|11467.1|11466.3|11464.7|11464.1|251
1643952000000|2022-02-04 05:20:00|11466.5|11465.9|11468.5|11467.6|11468.7|11468.1|11466.1|11465.3|251
1643952300000|2022-02-04 05:25:00|11468.4|11467.8|11465.6|11465|11469.1|11468.4|11465.4|11464.8|262
1643952600000|2022-02-04 05:30:00|11465.7|11465.1|11462.9|11462.3|11465.9|11465.1|11462.8|11462.2|295
1643952900000|2022-02-04 05:35:00|11462.8|11462.2|11462.4|11461.8|11462.9|11462.2|11461.7|11461.1|202
1643953200000|2022-02-04 05:40:00|11462.5|11461.9|11462.3|11461.7|11463.1|11462.4|11462.1|11461.3|167
1643953500000|2022-02-04 05:45:00|11462.4|11461.5|11464.8|11464.2|11465|11464.3|11462.1|11461.4|165
1643953800000|2022-02-04 05:50:00|11464.9|11464.3|11463.2|11462.6|11465.2|11464.6|11462.3|11461.5|235
1643954100000|2022-02-04 05:55:00|11463.1|11462.5|11460.6|11459.7|11464.2|11463.4|11459.9|11459.1|278
1643954400000|2022-02-04 06:00:00|11460.5|11459.6|11460.6|11460|11461.9|11461|11459.8|11459.1|291
1643954700000|2022-02-04 06:05:00|11460.7|11460.1|11457.2|11456.6|11461.1|11460.5|11457|11456.4|337
1643955000000|2022-02-04 06:10:00|11457.1|11456.5|11456.8|11456.2|11458.4|11457.8|11455.5|11454.8|396
1643955300000|2022-02-04 06:15:00|11457|11456.1|11457.5|11456.9|11457.7|11456.9|11455.9|11455.1|303
1643955600000|2022-02-04 06:20:00|11457.6|11457|11458|11457.4|11460.9|11460.3|11457|11456.3|291
1643955900000|2022-02-04 06:25:00|11458.1|11457.5|11460.7|11459.8|11461.2|11460.4|11456.3|11455.6|367
1643956200000|2022-02-04 06:30:00|11460.6|11459.7|11454.5|11453.6|11460.6|11459.7|11454.4|11453.5|362
1643956500000|2022-02-04 06:35:00|11454.7|11453.9|11455.9|11455.3|11458.2|11457.6|11454.7|11453.8|361
1643956800000|2022-02-04 06:40:00|11455.8|11455.2|11458.3|11457.7|11458.4|11457.8|11455.3|11454.5|289
1643957100000|2022-02-04 06:45:00|11458.5|11457.6|11456.1|11455.5|11459.1|11458.4|11456.1|11455.2|387
1643957400000|2022-02-04 06:50:00|11456|11455.4|11459.6|11459|11459.8|11459.2|11455.8|11455.1|360
1643957700000|2022-02-04 06:55:00|11459.7|11459.1|11457.4|11456|11460.3|11459.7|11454.8|11453.9|487
1643958000000|2022-02-04 07:00:00|11457.2|11456.3|11459.8|11458.9|11461.1|11460.4|11456.5|11455.6|718
1643958300000|2022-02-04 07:05:00|11459.9|11459|11459|11458.4|11460.2|11459.6|11458|11457.3|513
1643958600000|2022-02-04 07:10:00|11459.1|11458.2|11458.5|11457.6|11459.3|11458.4|11455.4|11454.6|462
1643958900000|2022-02-04 07:15:00|11458.4|11457.9|11455.9|11455|11458.7|11458.1|11452.1|11451.2|641
1643959200000|2022-02-04 07:20:00|11456|11455.1|11451.7|11451.1|11456.4|11455.8|11451.7|11450.9|407
1643959500000|2022-02-04 07:25:00|11451.8|11451.2|11456|11455.1|11456.3|11455.5|11451.8|11451|583
1643959800000|2022-02-04 07:30:00|11455.9|11455|11457|11456.4|11458.7|11458|11455.1|11454.5|605
1643960100000|2022-02-04 07:35:00|11457.3|11456.6|11456.9|11456.3|11459.9|11459.3|11454.6|11453.9|634
1643960400000|2022-02-04 07:40:00|11456.8|11456.2|11457.7|11456.8|11461.9|11461.2|11455.5|11454.8|876
1643960700000|2022-02-04 07:45:00|11457.8|11456.9|11464.7|11463.8|11468.9|11468|11457.3|11456.4|906
1643961000000|2022-02-04 07:50:00|11464.6|11463.7|11466.2|11465.3|11468.4|11467.5|11462.1|11461.2|701
1643961300000|2022-02-04 07:55:00|11466.1|11465.2|11467.7|11467.1|11469.2|11468.5|11464.8|11463.9|818
1643961600000|2022-02-04 08:00:00|11467.3|11466.7|11451.3|11450.4|11467.7|11466.9|11450.3|11449.7|1190
1643961900000|2022-02-04 08:05:00|11451.2|11450.6|11446.5|11445.9|11452.9|11452.2|11445.3|11444.7|1013
1643962200000|2022-02-04 08:10:00|11446.3|11445.7|11443.1|11442.5|11449|11448.2|11442.4|11441.6|891
1643962500000|2022-02-04 08:15:00|11443.3|11442.7|11445.2|11444.3|11446.8|11446.1|11440.1|11439.5|898
1643962800000|2022-02-04 08:20:00|11445.1|11444.2|11446.3|11445.4|11449.8|11449|11444.6|11443.9|759
1643963100000|2022-02-04 08:25:00|11446.2|11445.3|11449.5|11448.9|11450.7|11450|11445.9|11445.3|653
1643963400000|2022-02-04 08:30:00|11449.6|11449|11449|11448.4|11454|11453.4|11449|11448.4|616
1643963700000|2022-02-04 08:35:00|11448.9|11448.3|11454.2|11453.3|11454.6|11454|11447.8|11447.2|664
1643964000000|2022-02-04 08:40:00|11454.5|11453.6|11455.7|11454.8|11456.2|11455.4|11450.2|11449.6|645
1643964300000|2022-02-04 08:45:00|11455.6|11454.7|11457.6|11456.7|11460|11459.4|11455.4|11454.7|743
1643964600000|2022-02-04 08:50:00|11457.7|11456.8|11456.7|11455.8|11458.6|11458|11455.7|11455|533
1643964900000|2022-02-04 08:55:00|11456.6|11456|11460.5|11459.9|11461.2|11460.6|11456.3|11455.6|605
1643965200000|2022-02-04 09:00:00|11460.6|11460|11461.1|11460.5|11461.1|11460.5|11453.8|11452.9|858
1643965500000|2022-02-04 09:05:00|11461|11460.4|11458.1|11457.5|11461.3|11460.7|11454.2|11453.4|637
1643965800000|2022-02-04 09:10:00|11458|11457.4|11455|11454.4|11459.5|11458.9|11453.1|11452.5|640
1643966100000|2022-02-04 09:15:00|11454.9|11454.3|11457.7|11457.1|11458.6|11457.8|11454.9|11454.2|530
1643966400000|2022-02-04 09:20:00|11457.8|11457.2|11455.6|11455|11459|11458.4|11453.4|11452.6|599
1643966700000|2022-02-04 09:25:00|11455.5|11454.9|11453.1|11452.5|11455.7|11455.1|11451.6|11451|609
1643967000000|2022-02-04 09:30:00|11453|11452.4|11457.1|11456.5|11457.5|11456.9|11451|11450.1|614
1643967300000|2022-02-04 09:35:00|11456.9|11456.3|11455.4|11454.8|11457.9|11457|11453.4|11452.7|564
1643967600000|2022-02-04 09:40:00|11455.3|11454.7|11452.5|11451.9|11456.8|11456|11451|11450.1|683
1643967900000|2022-02-04 09:45:00|11452.1|11451.5|11450.8|11450.2|11454.7|11453.9|11449.9|11449.1|679
1643968200000|2022-02-04 09:50:00|11451.1|11450.5|11460|11459.4|11461.9|11461.3|11450.4|11449.8|733
1643968500000|2022-02-04 09:55:00|11459.9|11459.3|11463.8|11462.9|11465.9|11465.2|11458|11457.4|857
1643968800000|2022-02-04 10:00:00|11463.7|11462.8|11464.9|11464|11468.3|11467.5|11462.6|11461.7|888
1643969100000|2022-02-04 10:05:00|11464.8|11463.9|11473|11472.4|11473.8|11472.9|11462.7|11461.9|960
1643969400000|2022-02-04 10:10:00|11473.1|11472.2|11474.2|11473.6|11475.9|11475.2|11470.6|11470|765
1643969700000|2022-02-04 10:15:00|11474.3|11473.7|11467.6|11466.7|11474.7|11474|11467.1|11466.5|711
1643970000000|2022-02-04 10:20:00|11467.7|11466.8|11466.4|11465.8|11469.1|11468.5|11465.4|11464.5|760
1643970300000|2022-02-04 10:25:00|11466.3|11465.7|11470|11469.1|11473.7|11473.1|11466.2|11465.6|762
1643970600000|2022-02-04 10:30:00|11470.1|11469.2|11471|11470.4|11472.7|11471.8|11468.3|11467.7|626
1643970900000|2022-02-04 10:35:00|11471.1|11470.5|11471.3|11470.4|11472.2|11471.6|11469.7|11469.1|607
1643971200000|2022-02-04 10:40:00|11471.2|11470.6|11471.2|11470.6|11475.6|11475|11470.6|11470|650
1643971500000|2022-02-04 10:45:00|11471.1|11470.5|11466.5|11465.9|11472.9|11472.2|11464.2|11463.6|916
1643971800000|2022-02-04 10:50:00|11466.6|11466|11462|11461.1|11466.8|11466.2|11459.5|11458.6|659
1643972100000|2022-02-04 10:55:00|11461.9|11461.3|11463.4|11462.8|11466.3|11465.4|11461.1|11460.2|750
1643972400000|2022-02-04 11:00:00|11463.5|11462.6|11462.4|11461.5|11464.1|11463.2|11460.5|11459.7|600
1643972700000|2022-02-04 11:05:00|11462.9|11461.8|11463|11462.1|11467.4|11466.5|11462.6|11461.8|646
1643973000000|2022-02-04 11:10:00|11462.6|11461.7|11457.9|11457|11464.1|11463.3|11457.4|11456.7|771
1643973300000|2022-02-04 11:15:00|11457.8|11456.9|11462.3|11461.7|11464.6|11463.7|11457.1|11456.3|708
1643973600000|2022-02-04 11:20:00|11462.4|11461.8|11466.3|11465.7|11467.8|11467.2|11461.8|11461.2|706
1643973900000|2022-02-04 11:25:00|11466.4|11465.5|11465.5|11464.9|11466.8|11466.1|11463.3|11462.5|605
1643974200000|2022-02-04 11:30:00|11465.4|11464.8|11472|11471.4|11472.9|11472.2|11465|11464.1|698
1643974500000|2022-02-04 11:35:00|11472.1|11471.5|11474.7|11473.8|11475.3|11474.5|11470.4|11469.5|624
1643974800000|2022-02-04 11:40:00|11474.8|11473.9|11474.8|11473.9|11477.3|11476.5|11474.2|11473.6|684
1643975100000|2022-02-04 11:45:00|11474.7|11473.8|11473.7|11472.8|11477.3|11476.6|11471.6|11470.8|753
1643975400000|2022-02-04 11:50:00|11473.8|11472.9|11477.5|11476.9|11480.8|11480|11471.4|11470.8|735
1643975700000|2022-02-04 11:55:00|11477.6|11477|11479|11478.4|11484.3|11483.5|11477.2|11476.6|804
1643976000000|2022-02-04 12:00:00|11479.2|11478.3|11475.6|11474.7|11479.3|11478.6|11473.5|11472.9|805
1643976300000|2022-02-04 12:05:00|11475.5|11474.6|11475.3|11474.7|11477.3|11476.5|11474.2|11473.6|510
1643976600000|2022-02-04 12:10:00|11475.4|11474.5|11481|11480.1|11481.8|11480.9|11475|11474.1|590
1643976900000|2022-02-04 12:15:00|11481.1|11480.2|11476.4|11475.5|11482.6|11481.7|11476.2|11475.4|630
1643977200000|2022-02-04 12:20:00|11476.5|11475.6|11476.1|11475.5|11478.2|11477.5|11475.1|11474.3|529
1643977500000|2022-02-04 12:25:00|11476.3|11475.7|11473.1|11472.2|11476.9|11476.1|11472.2|11471.3|513
1643977800000|2022-02-04 12:30:00|11473|11472.1|11473.7|11472.8|11474.4|11473.8|11470.5|11469.7|615
1643978100000|2022-02-04 12:35:00|11473.6|11472.7|11476.2|11475.3|11477.8|11476.9|11472|11471.3|501
1643978400000|2022-02-04 12:40:00|11476.3|11475.4|11477.9|11477|11478.5|11477.7|11474.6|11473.9|481
1643978700000|2022-02-04 12:45:00|11478|11477.1|11475.3|11474.7|11478|11477.1|11473.6|11472.8|635
1643979000000|2022-02-04 12:50:00|11475.2|11474.6|11471.8|11471.2|11475.4|11474.7|11471.5|11470.7|644
1643979300000|2022-02-04 12:55:00|11471.9|11471.3|11465.4|11464.8|11472.1|11471.5|11465.3|11464.7|978
1643979600000|2022-02-04 13:00:00|11465.5|11464.9|11461.5|11460.9|11466.4|11465.7|11459|11458.1|833
1643979900000|2022-02-04 13:05:00|11461.7|11460.8|11463|11462.1|11463.7|11462.9|11460.1|11459.5|659
1643980200000|2022-02-04 13:10:00|11462.9|11462|11464.8|11463.9|11465.3|11464.7|11459.9|11459.1|682
1643980500000|2022-02-04 13:15:00|11464.3|11463.7|11466.4|11465.8|11467.6|11467|11462.3|11461.5|705
1643980800000|2022-02-04 13:20:00|11466.3|11465.7|11464.6|11463.7|11468.6|11467.9|11460.8|11460.1|831
1643981100000|2022-02-04 13:25:00|11464.4|11463.8|11462.2|11458.3|11466.2|11465.4|11460.1|11457.2|956
1643981400000|2022-02-04 13:30:00|11461.6|11457.9|11430.2|11429.3|11461.7|11458|11429.6|11428.7|2165
1643981700000|2022-02-04 13:35:00|11430.5|11429.6|11435|11434.1|11446.7|11445.8|11429.3|11428.4|1974
1643982000000|2022-02-04 13:40:00|11435.2|11434.3|11425.6|11424.7|11438.5|11437.6|11423.5|11422.6|1563
1643982300000|2022-02-04 13:45:00|11425.4|11424.5|11431.7|11431.1|11434.3|11433.4|11422.4|11421.5|1453
1643982600000|2022-02-04 13:50:00|11431.9|11431|11427.1|11426.2|11433.3|11432.5|11426.6|11425.7|1448
1643982900000|2022-02-04 13:55:00|11426.9|11426.3|11436.7|11435.8|11437.2|11436.3|11426.4|11425.8|1254
1643983200000|2022-02-04 14:00:00|11436.8|11435.9|11442.8|11441.9|11445|11444.1|11430.2|11429.3|1477
1643983500000|2022-02-04 14:05:00|11442.7|11441.8|11450.9|11450.3|11452.5|11451.6|11439.7|11438.8|1468
1643983800000|2022-02-04 14:10:00|11451|11450.1|11457.2|11456.6|11458.4|11457.8|11449.8|11449.2|1401
1643984100000|2022-02-04 14:15:00|11457.3|11456.4|11447.8|11446.9|11457.4|11456.5|11447.4|11446.8|1225
1643984400000|2022-02-04 14:20:00|11447.7|11447.2|11444.7|11444.1|11450.9|11450|11443.7|11442.9|1293
1643984700000|2022-02-04 14:25:00|11444.6|11443.7|11438|11437.4|11445.3|11444.4|11437.6|11436.9|1107
1643985000000|2022-02-04 14:30:00|11437.9|11437.3|11437.3|11436.7|11440.3|11439.7|11432.1|11431.4|847
1643985300000|2022-02-04 14:35:00|11437.5|11436.9|11436.5|11435.6|11438.1|11437.2|11430.9|11430.2|792
1643985600000|2022-02-04 14:40:00|11436.4|11435.8|11442.3|11441.4|11445.7|11444.8|11436|11435.3|905
1643985900000|2022-02-04 14:45:00|11442.2|11441.3|11430.8|11429.9|11443.1|11442.5|11430.6|11429.7|1151
1643986200000|2022-02-04 14:50:00|11430.9|11430|11421.4|11420.5|11432.4|11431.8|11421.2|11420.3|1253
1643986500000|2022-02-04 14:55:00|11421.6|11420.7|11416.2|11415.3|11427.1|11426.3|11415.5|11414.9|1291
1643986800000|2022-02-04 15:00:00|11416.1|11415.2|11426.6|11426|11428.6|11427.8|11415.2|11414.6|1261
1643987100000|2022-02-04 15:05:00|11426.7|11425.8|11426|11425.4|11428.6|11428|11424.1|11423.5|1207
1643987400000|2022-02-04 15:10:00|11425.9|11425.3|11415.7|11415.1|11425.9|11425.3|11415.3|11414.4|984
1643987700000|2022-02-04 15:15:00|11415.6|11415|11416.4|11415.8|11418.6|11418|11412.1|11411.2|917
1643988000000|2022-02-04 15:20:00|11416.3|11415.7|11432.2|11431.6|11432.6|11432|11416.3|11415.7|1051
1643988300000|2022-02-04 15:25:00|11432|11431.4|11439.9|11439|11439.9|11439|11428|11427.4|1050
1643988600000|2022-02-04 15:30:00|11439.8|11438.9|11440.6|11440|11441.2|11440.4|11433.9|11433.2|1095
1643988900000|2022-02-04 15:35:00|11440.5|11439.9|11435.6|11435|11440.6|11440|11432.7|11432.1|1042
1643989200000|2022-02-04 15:40:00|11435.5|11434.9|11430.2|11429.3|11435.9|11435.2|11427.6|11426.8|1091
1643989500000|2022-02-04 15:45:00|11430.1|11429.2|11436.2|11435.3|11436.3|11435.6|11429.2|11428.6|1199
1643989800000|2022-02-04 15:50:00|11436.3|11435.4|11439.5|11438.6|11443|11442.1|11432.7|11431.9|1347
1643990100000|2022-02-04 15:55:00|11439.2|11438.5|11442.4|11441.8|11443.5|11442.9|11439|11438.4|1077
1643990400000|2022-02-04 16:00:00|11442.2|11441.6|11441.3|11440.4|11445.7|11445.1|11441|11440.2|1031
1643990700000|2022-02-04 16:05:00|11441.4|11440.5|11446.8|11445.9|11447.2|11446.3|11436.3|11435.5|878
1643991000000|2022-02-04 16:10:00|11446.7|11445.8|11447.9|11447.3|11447.9|11447.3|11441.3|11440.7|698
1643991300000|2022-02-04 16:15:00|11448|11447.4|11449|11448.1|11452.9|11452.1|11447.8|11447.1|774
1643991600000|2022-02-04 16:20:00|11448.9|11448|11443.4|11442.8|11449|11448.3|11442.9|11442.1|688
1643991900000|2022-02-04 16:25:00|11443.5|11442.9|11448.2|11447.3|11451.8|11450.9|11442.9|11442.3|794
1643992200000|2022-02-04 16:30:00|11448.1|11447.2|11452.8|11452.2|11453.2|11452.6|11447.5|11446.8|713
1643992500000|2022-02-04 16:35:00|11452.9|11452.3|11447.5|11446.6|11452.9|11452.3|11446.8|11446|748
1643992800000|2022-02-04 16:40:00|11447.3|11446.7|11450.6|11450|11453|11452.2|11447.2|11446.6|577
1643993100000|2022-02-04 16:45:00|11450.5|11449.9|11450.7|11450.1|11451.5|11450.9|11447.6|11447|544
1643993400000|2022-02-04 16:50:00|11450.6|11450|11453|11452.1|11453.6|11453|11449.6|11449|496
1643993700000|2022-02-04 16:55:00|11452.9|11452.3|11452.4|11451.8|11456.2|11455.4|11451.9|11451.3|587
1643994000000|2022-02-04 17:00:00|11452.5|11451.9|11455.5|11454.9|11456.8|11456.2|11452.4|11451.8|515
1643994300000|2022-02-04 17:05:00|11455.2|11454.6|11457.6|11457|11459.1|11458.5|11455.1|11454.4|527
1643994600000|2022-02-04 17:10:00|11457.7|11457.1|11455.9|11455|11457.7|11457.1|11453.1|11452.5|573
1643994900000|2022-02-04 17:15:00|11456|11455.1|11458.7|11458.1|11459.5|11458.7|11454.6|11453.7|571
1643995200000|2022-02-04 17:20:00|11458.8|11458.2|11461.3|11460.4|11461.4|11460.7|11457.2|11456.5|513
1643995500000|2022-02-04 17:25:00|11461.4|11460.5|11458.3|11457.4|11461.4|11460.7|11457|11456.3|395
1643995800000|2022-02-04 17:30:00|11458.4|11457.5|11460.8|11459.9|11460.9|11460.3|11457.6|11456.9|402
1643996100000|2022-02-04 17:35:00|11460.9|11460|11461.2|11460.3|11461.6|11460.9|11458.7|11457.9|354
1643996400000|2022-02-04 17:40:00|11461.3|11460.4|11459.2|11458.3|11463|11462.4|11458.7|11458|461
1643996700000|2022-02-04 17:45:00|11459.3|11458.4|11458.7|11458.1|11460.1|11459.3|11458|11457.2|362
1643997000000|2022-02-04 17:50:00|11458.8|11458.2|11457.9|11457|11459.7|11459|11457.6|11456.9|403
1643997300000|2022-02-04 17:55:00|11457.8|11456.9|11454.7|11454.1|11459|11458.2|11454.3|11453.6|532
1643997600000|2022-02-04 18:00:00|11454.8|11453.9|11458.9|11458|11459|11458.3|11453.8|11453.1|465
1643997900000|2022-02-04 18:05:00|11458.6|11457.9|11464.4|11463.5|11464.6|11463.7|11457.8|11457|427
1643998200000|2022-02-04 18:10:00|11464.5|11463.6|11461|11460.4|11464.6|11463.7|11460.6|11459.8|392
1643998500000|2022-02-04 18:15:00|11460.9|11460.3|11457|11456.4|11461.8|11460.9|11456.8|11456.1|354
1643998800000|2022-02-04 18:20:00|11457.1|11456.5|11456.2|11455.3|11457.3|11456.7|11455.1|11454.4|327
1643999100000|2022-02-04 18:25:00|11456.1|11455.2|11456.3|11455.4|11456.5|11455.7|11454.1|11453.3|291
1643999400000|2022-02-04 18:30:00|11456.2|11455.3|11455.9|11455.3|11457.5|11456.9|11454.7|11453.9|407
1643999700000|2022-02-04 18:35:00|11456|11455.4|11452.9|11452.3|11456.6|11456|11452.9|11452.1|291
1644000000000|2022-02-04 18:40:00|11453|11452.4|11454.3|11453.7|11455.1|11454.4|11452.9|11452.3|279
1644000300000|2022-02-04 18:45:00|11454.4|11453.8|11453|11452.4|11455.1|11454.5|11452|11451.3|268
1644000600000|2022-02-04 18:50:00|11453.1|11452.5|11453.3|11452.7|11454.7|11453.8|11452.1|11451.5|297
1644000900000|2022-02-04 18:55:00|11453.2|11452.6|11455.2|11454.3|11455.2|11454.3|11452|11451.3|341
1644001200000|2022-02-04 19:00:00|11455.1|11454.5|11458.1|11457.2|11458.5|11457.6|11455.1|11454.4|392
1644001500000|2022-02-04 19:05:00|11458|11457.1|11456.9|11456.3|11458.1|11457.5|11455.4|11454.8|383
1644001800000|2022-02-04 19:10:00|11457|11456.4|11456.5|11455.6|11457|11456.4|11455.7|11455|274
1644002100000|2022-02-04 19:15:00|11456.4|11455.5|11453.8|11453.2|11456.7|11455.9|11453.7|11453|232
1644002400000|2022-02-04 19:20:00|11453.7|11453.1|11452.9|11452|11454.9|11454.1|11452.6|11451.9|364
1644002700000|2022-02-04 19:25:00|11452.7|11452.1|11451.8|11450.9|11452.9|11452.2|11450.6|11449.8|358
1644003000000|2022-02-04 19:30:00|11451.7|11450.8|11454.4|11453.8|11455.5|11454.7|11449.5|11448.6|459
1644003300000|2022-02-04 19:35:00|11454.5|11453.9|11455.9|11455|11456|11455.3|11454.3|11453.4|309
1644003600000|2022-02-04 19:40:00|11455.8|11454.9|11456.3|11455.7|11456.7|11455.8|11454.3|11453.5|274
1644003900000|2022-02-04 19:45:00|11456.2|11455.6|11455.3|11454.7|11456.7|11456|11454.7|11453.9|312
1644004200000|2022-02-04 19:50:00|11455.5|11454.4|11453.6|11452.7|11455.8|11455.1|11453|11452.2|359
1644004500000|2022-02-04 19:55:00|11453.2|11452.3|11448.5|11447.9|11453.7|11452.9|11447.9|11447.1|489
1644004800000|2022-02-04 20:00:00|11448.6|11448|11450.8|11449.9|11452.3|11451.4|11448.1|11447.2|478
1644005100000|2022-02-04 20:05:00|11450.7|11450.1|11452.1|11451.2|11453.2|11452.3|11449.7|11448.9|377
1644005400000|2022-02-04 20:10:00|11451.6|11451|11453|11452.4|11453.1|11452.5|11449.9|11449.2|442
1644005700000|2022-02-04 20:15:00|11452.9|11452.3|11454.4|11453.8|11454.5|11453.9|11451.6|11451|362
1644006000000|2022-02-04 20:20:00|11454.3|11453.7|11454.1|11453.2|11457.1|11456.2|11452.1|11451.2|480
1644006300000|2022-02-04 20:25:00|11454.2|11453.3|11457.7|11456.8|11458.1|11457.4|11454.1|11453.2|350
1644006600000|2022-02-04 20:30:00|11457.8|11456.9|11458.8|11457.9|11460.4|11459.6|11456.1|11455.4|457
1644006900000|2022-02-04 20:35:00|11458.9|11458|11457.6|11457|11459|11458.3|11457.3|11456.5|370
1644007200000|2022-02-04 20:40:00|11457.7|11457.1|11456.8|11455.9|11458|11457.2|11455.3|11454.5|394
1644007500000|2022-02-04 20:45:00|11456.9|11456|11456.4|11455.5|11459.2|11458.5|11456.3|11455.5|365
1644007800000|2022-02-04 20:50:00|11456.3|11455.7|11456.5|11455.9|11459|11458.4|11456.3|11455.6|384
1644008100000|2022-02-04 20:55:00|11456.6|11456|11455.3|11454.7|11458.4|11457.6|11453.7|11453.1|495
1644008400000|2022-02-04 21:00:00|11454.9|11454|11456.2|11455.3|11456.4|11455.5|11453.1|11452.3|221
1644008700000|2022-02-04 21:05:00|11456.3|11455.4|11453.6|11452.7|11456.3|11455.4|11453.6|11452.7|114
1644009000000|2022-02-04 21:10:00|11453.8|11452.9|11453|11452.1|11453.9|11453|11452.6|11451.7|113
1644009300000|2022-02-04 21:15:00|11453.1|11452.2|11452.5|11451.6|11453.1|11452.2|11450.9|11450|125
1644009600000|2022-02-04 21:20:00|11452.4|11451.5|11451.5|11450.6|11452.7|11451.8|11451.2|11450.3|199
1644009900000|2022-02-04 21:25:00|11451.6|11450.7|11450.9|11450|11451.8|11450.9|11449.5|11448.7|191
1644010200000|2022-02-04 21:30:00|11450.7|11449.8|11451.9|11451.3|11452.6|11451.7|11450.3|11449.6|166
1644010500000|2022-02-04 21:35:00|11451.8|11450.9|11451.7|11450.8|11452|11451.1|11451.4|11450.5|82
1644010800000|2022-02-04 21:40:00|11451.8|11450.9|11451.5|11450.6|11451.8|11451|11450.8|11449.9|114
1644011100000|2022-02-04 21:45:00|11451.4|11450.5|11450.9|11450|11452.1|11451.2|11450.6|11449.7|355
1644011400000|2022-02-04 21:50:00|11450.4|11449.5|11452.3|11451.4|11452.9|11452|11450.2|11449.3|306
1644011700000|2022-02-04 21:55:00|11452.1|11451.2|11451.8|11450.9|11454.4|11451.7|11450.2|11448.4|291
1644181200000|2022-02-06 21:00:00|11472.7|11463|11464.8|11462.9|11472.8|11465.2|11464.3|11459.4|68
1644181500000|2022-02-06 21:05:00|11464.6|11462.7|11468.9|11462.1|11472.9|11464.7|11464.6|11459|31
1644181800000|2022-02-06 21:10:00|11465.7|11463.8|11468.3|11463.1|11474.6|11464.7|11465.7|11461.3|50
1644182100000|2022-02-06 21:15:00|11468.4|11463.2|11465|11463.1|11473.3|11464.8|11464.7|11459.6|55
1644182400000|2022-02-06 21:20:00|11467.2|11461.6|11466.9|11460.6|11471.6|11462.9|11466.9|11459.6|27
1644182700000|2022-02-06 21:25:00|11467|11461|11467.5|11461.3|11471.4|11464.3|11466.8|11459.1|24
1644183000000|2022-02-06 21:30:00|11472.3|11460.8|11466.8|11459.9|11472.3|11461.1|11466.8|11459.3|14
1644183300000|2022-02-06 21:35:00|11466.5|11460.5|11466.8|11459.9|11468.9|11461.6|11466.5|11459.9|15
1644183600000|2022-02-06 21:40:00|11468.5|11460.8|11466.7|11459.6|11468.5|11461.1|11466.7|11459.6|7
1644183900000|2022-02-06 21:45:00|11466.6|11454.6|11466.4|11459.9|11472.3|11462.3|11466.4|11454.6|31
1644184200000|2022-02-06 21:50:00|11467.5|11459.8|11470.4|11462.5|11470.4|11462.5|11466.2|11459.8|26
1644184500000|2022-02-06 21:55:00|11470.8|11462.1|11467.2|11462.8|11470.8|11464.9|11465.9|11459.8|28
1644184800000|2022-02-06 22:00:00|11466|11464.1|11462.5|11458.8|11469.6|11465.3|11460.5|11448.5|108
1644185100000|2022-02-06 22:05:00|11462.2|11458.5|11461.6|11455.6|11467.4|11461.4|11460.1|11454.8|252
1644185400000|2022-02-06 22:10:00|11461.8|11455.8|11461.4|11455.4|11462.6|11457.8|11458.2|11452.2|195
1644185700000|2022-02-06 22:15:00|11461.5|11455.5|11461.3|11455.3|11462|11456|11459.9|11453.9|90
1644186000000|2022-02-06 22:20:00|11460.5|11454.5|11459.8|11453.8|11461.6|11457|11459.1|11453.1|130
1644186300000|2022-02-06 22:25:00|11460.1|11454.1|11460.4|11454.4|11461.4|11456.1|11458.5|11452.5|166
1644186600000|2022-02-06 22:30:00|11460.5|11454.5|11460.5|11455.5|11461.1|11456.7|11458.8|11452.8|216
1644186900000|2022-02-06 22:35:00|11460.6|11455.6|11460.7|11455.7|11464.3|11461.4|11459.7|11454|406
1644187200000|2022-02-06 22:40:00|11461.1|11455.1|11460.8|11454.8|11461.4|11457.3|11459.9|11454.7|212
1644187500000|2022-02-06 22:45:00|11460.3|11456.5|11460.7|11455.9|11462.3|11457.7|11459.9|11454.7|314
1644187800000|2022-02-06 22:50:00|11460.3|11456.2|11459.5|11455.5|11461.5|11457.9|11459.2|11453.8|203
1644188100000|2022-02-06 22:55:00|11459.6|11455.7|11458|11455.4|11459.9|11456.4|11458|11454.6|274
1644188400000|2022-02-06 23:00:00|11458.2|11455.5|11456.9|11455.4|11460.7|11456.9|11455.9|11454.2|824
1644188700000|2022-02-06 23:05:00|11457|11455.3|11457.5|11456.3|11457.6|11456.5|11455.5|11454.5|277
1644189000000|2022-02-06 23:10:00|11457.4|11456.4|11456.4|11455.3|11459|11458.1|11455.6|11454.5|299
1644189300000|2022-02-06 23:15:00|11456.3|11455.5|11455.9|11455|11457.8|11456.7|11454.8|11453.9|301
1644189600000|2022-02-06 23:20:00|11455.8|11454.9|11455.9|11455|11456.4|11455.5|11454.6|11453.7|216
1644189900000|2022-02-06 23:25:00|11455.8|11454.9|11453.8|11452.9|11455.9|11455|11453.1|11452.2|175
1644190200000|2022-02-06 23:30:00|11453.9|11453|11455.9|11455|11456.3|11455.4|11453.8|11452.9|227
1644190500000|2022-02-06 23:35:00|11456|11455.1|11455.7|11454.8|11456.2|11455.2|11454.8|11453.9|233
1644190800000|2022-02-06 23:40:00|11455.8|11454.9|11456.2|11455.3|11457|11456.1|11455.7|11454.8|226
1644191100000|2022-02-06 23:45:00|11456.3|11455.4|11455.7|11454.8|11456.8|11455.9|11455.6|11454.7|247
1644191400000|2022-02-06 23:50:00|11455.6|11454.7|11452.8|11451.9|11455.9|11455|11451.9|11451|262
1644191700000|2022-02-06 23:55:00|11452.7|11451.8|11455.1|11454.2|11455.4|11454.3|11452.7|11451.8|213
1644192000000|2022-02-07 00:00:00|11455.3|11454.4|11454.2|11453.3|11455.6|11454.7|11452.1|11451.2|385
1644192300000|2022-02-07 00:05:00|11454.3|11453.4|11454.8|11453.9|11456.6|11455.7|11453.6|11452.7|255
1644192600000|2022-02-07 00:10:00|11454.7|11453.8|11454.6|11453.7|11455.4|11454.5|11453.3|11452.4|233
1644192900000|2022-02-07 00:15:00|11454.5|11453.6|11452|11451.1|11455.5|11454.6|11451.7|11450.9|318
1644193200000|2022-02-07 00:20:00|11451.9|11451|11452.8|11451.9|11454.1|11453.2|11451.6|11450.7|185
1644193500000|2022-02-07 00:25:00|11452.5|11451.6|11451.9|11451|11453|11452.2|11451.1|11450.2|222
1644193800000|2022-02-07 00:30:00|11451.8|11450.9|11452.6|11451.7|11452.7|11451.9|11450.9|11450|217
1644194100000|2022-02-07 00:35:00|11452.7|11451.8|11454.1|11453.2|11454.1|11453.2|11451.2|11450.4|210
1644194400000|2022-02-07 00:40:00|11454.3|11453.4|11455|11454.1|11455.5|11454.7|11453.7|11453|223
1644194700000|2022-02-07 00:45:00|11455.1|11454.2|11454.9|11454|11455.1|11454.2|11453.8|11453|189
1644195000000|2022-02-07 00:50:00|11455|11454.1|11452.7|11451.8|11456.1|11455.2|11452.5|11451.6|327
1644195300000|2022-02-07 00:55:00|11452.6|11451.7|11453.5|11452.6|11453.6|11452.8|11451.7|11450.8|249
1644195600000|2022-02-07 01:00:00|11453.3|11452.7|11453.5|11452.6|11454.3|11453.5|11450.7|11449.9|371
1644195900000|2022-02-07 01:05:00|11453.4|11452.5|11443.9|11443.3|11453.5|11452.8|11443.6|11442.9|565
1644196200000|2022-02-07 01:10:00|11444.1|11443.2|11445.7|11444.8|11446.2|11445.6|11443.1|11442.4|437
1644196500000|2022-02-07 01:15:00|11445.8|11444.9|11444.5|11443.6|11447.9|11447.2|11443.2|11442.3|537
1644196800000|2022-02-07 01:20:00|11444.4|11443.5|11445.8|11445.2|11446.9|11446.1|11444|11443.2|400
1644197100000|2022-02-07 01:25:00|11445.7|11445.1|11446.7|11446.1|11447.5|11446.8|11445.1|11444.3|352
1644197400000|2022-02-07 01:30:00|11446.8|11446.2|11445.4|11444.5|11447.1|11446.2|11444.4|11443.6|378
1644197700000|2022-02-07 01:35:00|11445.5|11444.6|11446.2|11445.6|11448.1|11447.3|11445|11444.3|351
1644198000000|2022-02-07 01:40:00|11446.1|11445.5|11443.2|11442.3|11446.3|11445.6|11442.4|11441.7|330
1644198300000|2022-02-07 01:45:00|11443.3|11442.4|11440.6|11440|11443.3|11442.4|11439.8|11438.9|369
1644198600000|2022-02-07 01:50:00|11440.7|11439.8|11440.7|11440.1|11441.8|11441.1|11439.9|11439.2|281
1644198900000|2022-02-07 01:55:00|11440.8|11440.2|11441.9|11441|11443|11442.3|11440.7|11440.1|328
1644199200000|2022-02-07 02:00:00|11441.8|11440.9|11439.9|11439|11443|11442.4|11439.7|11438.9|334
1644199500000|2022-02-07 02:05:00|11440|11439.1|11438.3|11437.7|11440.7|11439.9|11436.7|11436.1|427
1644199800000|2022-02-07 02:10:00|11438.4|11437.8|11436.2|11435.6|11438.5|11437.8|11435.7|11435.1|345
1644200100000|2022-02-07 02:15:00|11436.1|11435.5|11435.2|11434.6|11437.8|11437.2|11435.1|11434.4|418
1644200400000|2022-02-07 02:20:00|11435.5|11434.7|11432.2|11431.6|11436.3|11435.4|11431.8|11431|276
1644200700000|2022-02-07 02:25:00|11432.1|11431.5|11431.3|11430.7|11432.7|11431.8|11430.6|11430|215
1644201000000|2022-02-07 02:30:00|11431.4|11430.8|11432|11431.1|11435|11434.1|11430|11429.2|426
1644201300000|2022-02-07 02:35:00|11431.9|11431|11428.9|11428|11433.8|11432.9|11427.8|11427|404
1644201600000|2022-02-07 02:40:00|11429|11428.1|11429.4|11428.5|11430.2|11429.4|11428.3|11427.4|294
1644201900000|2022-02-07 02:45:00|11429.3|11428.4|11429.2|11428.3|11430.3|11429.5|11428.7|11427.9|257
1644202200000|2022-02-07 02:50:00|11429.1|11428.5|11427.9|11427|11429.7|11429.1|11427.5|11426.8|265
1644202500000|2022-02-07 02:55:00|11427.8|11426.9|11428.2|11427.6|11431.1|11430.4|11427.5|11426.8|451
1644202800000|2022-02-07 03:00:00|11428.3|11427.7|11426.4|11425.8|11429.1|11428.2|11426.3|11425.7|345
1644203100000|2022-02-07 03:05:00|11426.6|11426|11425.9|11425.3|11427.4|11426.7|11425.1|11424.4|355
1644203400000|2022-02-07 03:10:00|11426|11425.1|11428.4|11427.5|11428.6|11427.9|11425.4|11424.7|370
1644203700000|2022-02-07 03:15:00|11428.3|11427.7|11429.8|11429.2|11430.6|11429.8|11428.1|11427.4|314
1644204000000|2022-02-07 03:20:00|11429.9|11429|11430.4|11429.5|11430.7|11429.9|11429.1|11428.3|217
1644204300000|2022-02-07 03:25:00|11430.3|11429.8|11431.5|11430.9|11432.7|11432.1|11429.2|11428.6|258
1644204600000|2022-02-07 03:30:00|11431.6|11431|11431.8|11430.9|11432.2|11431.6|11430.5|11429.9|240
1644204900000|2022-02-07 03:35:00|11431.7|11430.8|11430.9|11430|11432.5|11431.6|11429.7|11428.8|290
1644205200000|2022-02-07 03:40:00|11430.8|11429.9|11430.8|11430.2|11432.4|11431.6|11429.9|11429|300
1644205500000|2022-02-07 03:45:00|11430.9|11430|11432.2|11431.6|11432.8|11432.1|11430.5|11429.7|207
1644205800000|2022-02-07 03:50:00|11432.3|11431.7|11432.4|11431.5|11432.7|11431.8|11430.8|11430.2|241
1644206100000|2022-02-07 03:55:00|11432.2|11431.6|11433.4|11432.5|11434|11433.4|11431.7|11431.1|313
1644206400000|2022-02-07 04:00:00|11433.5|11432.6|11435.3|11434.7|11435.6|11434.7|11432.7|11431.8|264
1644206700000|2022-02-07 04:05:00|11435.4|11434.8|11435.6|11435|11437.3|11436.5|11435.3|11434.6|286
1644207000000|2022-02-07 04:10:00|11435.7|11435.1|11436.8|11436.2|11437.3|11436.5|11435.7|11435|156
1644207300000|2022-02-07 04:15:00|11436.9|11436.3|11437.5|11436.9|11437.8|11437|11436.5|11435.8|237
1644207600000|2022-02-07 04:20:00|11437.7|11437.1|11439.7|11438.8|11439.9|11439|11437.6|11436.9|246
1644207900000|2022-02-07 04:25:00|11439.8|11438.9|11440|11439.4|11440.6|11439.8|11439.5|11438.6|222
1644208200000|2022-02-07 04:30:00|11440.2|11439.3|11439.7|11439.1|11441|11440.3|11439.2|11438.6|227
1644208500000|2022-02-07 04:35:00|11439.8|11438.9|11439.6|11439|11440.1|11439.5|11439.4|11438.7|134
1644208800000|2022-02-07 04:40:00|11439.5|11438.9|11439.9|11439.3|11441.2|11440.5|11439.5|11438.7|232
1644209100000|2022-02-07 04:45:00|11439.6|11439|11438.1|11437.2|11439.9|11439.1|11438|11437.2|163
1644209400000|2022-02-07 04:50:00|11438.2|11437.3|11436.8|11435.9|11438.2|11437.4|11436.6|11435.7|238
1644209700000|2022-02-07 04:55:00|11436.9|11436|11439.2|11438.3|11439.4|11438.6|11436.9|11436|217
1644210000000|2022-02-07 05:00:00|11439.1|11438.2|11439.6|11438.7|11440.7|11440|11439|11438.1|268
1644210300000|2022-02-07 05:05:00|11439.7|11438.8|11439.1|11438.5|11440.3|11439.5|11438.4|11437.7|227
1644210600000|2022-02-07 05:10:00|11439.2|11438.6|11439.4|11438.8|11440.8|11440|11439.1|11438.5|208
1644210900000|2022-02-07 05:15:00|11439.5|11438.9|11436.6|11435.7|11439.5|11438.9|11436.2|11435.6|216
1644211200000|2022-02-07 05:20:00|11436.7|11435.8|11435.9|11435.3|11436.9|11436.1|11435.3|11434.6|225
1644211500000|2022-02-07 05:25:00|11436|11435.4|11434.4|11433.5|11436|11435.4|11434|11433.3|187
1644211800000|2022-02-07 05:30:00|11434.7|11433.8|11435.6|11435|11436.1|11435.4|11434.5|11433.8|219
1644212100000|2022-02-07 05:35:00|11435.7|11435.1|11432.5|11431.6|11436.2|11435.5|11431.8|11431.1|208
1644212400000|2022-02-07 05:40:00|11432.6|11431.7|11431.8|11430.9|11433.2|11432.6|11431.3|11430.5|233
1644212700000|2022-02-07 05:45:00|11431.7|11430.8|11435.1|11434.5|11435.4|11434.8|11431.3|11430.5|375
1644213000000|2022-02-07 05:50:00|11435|11434.4|11434.2|11433.3|11436.6|11436|11433.9|11433.1|477
1644213300000|2022-02-07 05:55:00|11434.1|11433.2|11431.1|11430.2|11434.2|11433.4|11430.3|11429.6|410
1644213600000|2022-02-07 06:00:00|11431.3|11430.7|11433.7|11432.8|11434.1|11433.3|11430.7|11429.9|355
1644213900000|2022-02-07 06:05:00|11433.6|11432.7|11435|11434.1|11436.6|11435.9|11433.6|11432.7|263
1644214200000|2022-02-07 06:10:00|11434.8|11433.9|11433|11432.1|11434.9|11434.1|11431.3|11430.6|271
1644214500000|2022-02-07 06:15:00|11433.1|11432.2|11431.8|11430.9|11433.3|11432.4|11429.2|11428.6|353
1644214800000|2022-02-07 06:20:00|11431.5|11430.6|11432.9|11432|11433.8|11433.1|11431.5|11430.6|242
1644215100000|2022-02-07 06:25:00|11432.8|11431.9|11432|11431.4|11433.4|11432.6|11431.5|11430.8|270
1644215400000|2022-02-07 06:30:00|11431.9|11431.3|11433.7|11432.8|11435|11434.1|11431.1|11430.3|324
1644215700000|2022-02-07 06:35:00|11433.8|11432.9|11431.6|11430.7|11433.9|11433|11430.9|11430|171
1644216000000|2022-02-07 06:40:00|11431.5|11430.9|11431.2|11430.3|11432.6|11431.9|11430.2|11429.5|288
1644216300000|2022-02-07 06:45:00|11431.3|11430.4|11431.7|11430.8|11432.6|11431.7|11430.6|11429.7|256
1644216600000|2022-02-07 06:50:00|11431.8|11430.9|11433.4|11432.5|11433.5|11432.8|11430.5|11429.8|363
1644216900000|2022-02-07 06:55:00|11433.3|11432.4|11432|11431.1|11433.4|11432.6|11430.5|11429.8|282
1644217200000|2022-02-07 07:00:00|11431.8|11430.9|11430.9|11430|11433|11432.2|11428.1|11427.5|667
1644217500000|2022-02-07 07:05:00|11430.8|11430.2|11433.9|11433|11435.1|11434.5|11430.6|11429.8|568
1644217800000|2022-02-07 07:10:00|11433.8|11432.9|11431.9|11431|11435.8|11434.9|11431.7|11430.8|487
1644218100000|2022-02-07 07:15:00|11432.1|11431.2|11430.6|11430|11433.9|11433.1|11430.5|11429.7|504
1644218400000|2022-02-07 07:20:00|11430.5|11429.9|11434.3|11433.7|11435.4|11434.7|11430|11429.3|616
1644218700000|2022-02-07 07:25:00|11434.5|11433.9|11430.7|11429.8|11435|11434.3|11430.5|11429.7|454
1644219000000|2022-02-07 07:30:00|11430.8|11429.9|11430.7|11429.8|11431.3|11430.5|11426.1|11425.3|680
1644219300000|2022-02-07 07:35:00|11430.8|11429.9|11430.7|11429.8|11431.4|11430.6|11427.1|11426.5|535
1644219600000|2022-02-07 07:40:00|11430.6|11429.7|11429.8|11429.2|11430.6|11429.9|11425.9|11425.3|508
1644219900000|2022-02-07 07:45:00|11429.9|11429.3|11429|11428.4|11430.8|11430|11428|11427.4|475
1644220200000|2022-02-07 07:50:00|11429.1|11428.5|11430.4|11429.5|11432|11431.4|11428.7|11427.9|503
1644220500000|2022-02-07 07:55:00|11430.3|11429.7|11432.8|11431.9|11434.8|11433.9|11429.9|11429.2|693
1644220800000|2022-02-07 08:00:00|11433.2|11432.3|11434.2|11433.3|11440.9|11440|11433.1|11432.3|967
1644221100000|2022-02-07 08:05:00|11434.3|11433.4|11436.6|11435.7|11437.2|11436.3|11429.6|11428.8|846
1644221400000|2022-02-07 08:10:00|11436.5|11435.6|11436.8|11435.9|11437.8|11437|11433.7|11432.8|793
1644221700000|2022-02-07 08:15:00|11436.7|11436.1|11431.9|11431.3|11436.7|11436.1|11431.2|11430.6|740
1644222000000|2022-02-07 08:20:00|11431.8|11430.9|11434.8|11434.2|11435.4|11434.7|11427.2|11426.3|856
1644222300000|2022-02-07 08:25:00|11434.7|11434.1|11445.8|11444.9|11446.5|11445.6|11434.6|11433.7|962
1644222600000|2022-02-07 08:30:00|11446|11445.1|11446.3|11445.7|11449.7|11449|11444.1|11443.2|802
1644222900000|2022-02-07 08:35:00|11446.2|11445.6|11437.1|11436.2|11446.5|11445.6|11436.7|11435.8|857
1644223200000|2022-02-07 08:40:00|11437.2|11436.3|11444.4|11443.5|11446|11445.1|11435.5|11434.6|781
1644223500000|2022-02-07 08:45:00|11444.5|11443.6|11438.4|11437.5|11445.1|11444.3|11433.9|11433|775
1644223800000|2022-02-07 08:50:00|11438.5|11437.6|11435.3|11434.7|11442.5|11441.6|11434.5|11433.7|638
1644224100000|2022-02-07 08:55:00|11435.4|11434.8|11434.3|11433.7|11436.5|11435.9|11430.5|11429.7|864
1644224400000|2022-02-07 09:00:00|11434.4|11433.8|11428.7|11428.1|11435|11434.2|11427.9|11427.2|738
1644224700000|2022-02-07 09:05:00|11428.8|11428.2|11427.2|11426.3|11429.7|11428.8|11425.4|11424.6|791
1644225000000|2022-02-07 09:10:00|11427.3|11426.4|11423.2|11422.3|11427.7|11426.9|11422.6|11421.9|790
1644225300000|2022-02-07 09:15:00|11423.1|11422.2|11423.6|11422.7|11425.3|11424.5|11422.2|11421.4|708
1644225600000|2022-02-07 09:20:00|11423.7|11423|11419.7|11418.8|11423.8|11423.2|11419.3|11418.6|602
1644225900000|2022-02-07 09:25:00|11419.9|11419.3|11420.5|11419.9|11421.9|11421|11419.3|11418.7|634
1644226200000|2022-02-07 09:30:00|11420.6|11420|11419.3|11418.7|11421.6|11420.8|11415.6|11414.8|717
1644226500000|2022-02-07 09:35:00|11419.4|11418.8|11417|11416.1|11420.3|11419.7|11416.5|11415.9|668
1644226800000|2022-02-07 09:40:00|11417.1|11416.2|11418.6|11418|11419.8|11418.9|11416.2|11415.5|498
1644227100000|2022-02-07 09:45:00|11418.4|11417.8|11424.4|11423.8|11424.9|11424.2|11417.9|11417.3|691
1644227400000|2022-02-07 09:50:00|11424.3|11423.7|11422.2|11421.6|11424.5|11423.8|11422|11421.2|662
1644227700000|2022-02-07 09:55:00|11422.1|11421.5|11424|11423.1|11426.4|11425.7|11421.7|11420.8|566
1644228000000|2022-02-07 10:00:00|11424.1|11423.2|11423.9|11423|11425.3|11424.7|11421|11420.1|650
1644228300000|2022-02-07 10:05:00|11423.8|11422.9|11424.1|11423.5|11426.8|11426|11422.6|11421.8|546
1644228600000|2022-02-07 10:10:00|11424.3|11423.4|11424.5|11423.6|11425.9|11425.2|11422.9|11422.2|454
1644228900000|2022-02-07 10:15:00|11424.4|11423.8|11422.6|11421.7|11425.4|11424.7|11421.9|11421.3|459
1644229200000|2022-02-07 10:20:00|11422.5|11421.6|11429.4|11428.5|11429.4|11428.5|11421.7|11421|578
1644229500000|2022-02-07 10:25:00|11429.3|11428.7|11429.7|11428.8|11431.2|11430.5|11428.6|11427.9|498
1644229800000|2022-02-07 10:30:00|11429.8|11428.9|11426|11425.4|11430.3|11429.6|11425.9|11425.2|489
1644230100000|2022-02-07 10:35:00|11425.8|11425.2|11422.1|11421.2|11427.2|11426.3|11420.6|11419.8|553
1644230400000|2022-02-07 10:40:00|11422.2|11421.3|11423.3|11422.7|11423.7|11422.8|11418.9|11418.1|599
1644230700000|2022-02-07 10:45:00|11423.5|11422.6|11420.6|11419.7|11423.8|11423|11419.6|11418.8|591
1644231000000|2022-02-07 10:50:00|11420.7|11419.8|11420.7|11420.1|11420.9|11420.2|11416.5|11415.8|619
1644231300000|2022-02-07 10:55:00|11420.6|11420|11421.6|11420.7|11423.1|11422.2|11419.4|11418.5|585
1644231600000|2022-02-07 11:00:00|11421.5|11420.6|11424.3|11423.7|11425.8|11425.1|11421|11420.4|652
1644231900000|2022-02-07 11:05:00|11424.2|11423.6|11422.8|11421.9|11426.4|11425.7|11421|11420.4|587
1644232200000|2022-02-07 11:10:00|11422.6|11421.7|11423.6|11422.7|11425.7|11425|11421.3|11420.5|571
1644232500000|2022-02-07 11:15:00|11423.2|11422.3|11425.1|11424.2|11426.5|11425.8|11422.3|11421.6|701
1644232800000|2022-02-07 11:20:00|11425|11424.1|11425.6|11425|11425.9|11425.2|11423.7|11422.9|562
1644233100000|2022-02-07 11:25:00|11425.7|11425.1|11430.6|11429.7|11431.8|11431|11425.6|11424.8|541
1644233400000|2022-02-07 11:30:00|11430.7|11429.8|11434.9|11434|11435|11434.2|11429.2|11428.5|602
1644233700000|2022-02-07 11:35:00|11434.7|11434.1|11436.1|11435.5|11436.1|11435.5|11433.8|11433|604
1644234000000|2022-02-07 11:40:00|11436|11435.4|11439.5|11438.6|11439.8|11438.9|11433.9|11433.1|744
1644234300000|2022-02-07 11:45:00|11439.6|11438.7|11443.3|11442.4|11443.6|11442.7|11436.7|11436|488
1644234600000|2022-02-07 11:50:00|11443.4|11442.5|11444.4|11443.8|11444.4|11443.8|11439.9|11439.1|557
1644234900000|2022-02-07 11:55:00|11444.6|11443.7|11443.5|11442.9|11447|11446.1|11443.2|11442.3|577
1644235200000|2022-02-07 12:00:00|11443.7|11442.8|11447.8|11446.9|11449.3|11448.4|11443.3|11442.4|693
1644235500000|2022-02-07 12:05:00|11447.7|11446.8|11446.6|11445.7|11449.7|11448.8|11444.4|11443.6|684
1644235800000|2022-02-07 12:10:00|11446.7|11445.8|11445.3|11444.4|11447.3|11446.4|11443.8|11443|548
1644236100000|2022-02-07 12:15:00|11445.2|11444.3|11444.8|11444.2|11446.4|11445.8|11443.3|11442.6|670
1644236400000|2022-02-07 12:20:00|11444.7|11443.8|11445.4|11444.8|11445.9|11445.2|11443.2|11442.6|585
1644236700000|2022-02-07 12:25:00|11445.5|11444.9|11445.3|11444.7|11446.3|11445.6|11442.6|11441.7|606
1644237000000|2022-02-07 12:30:00|11445.6|11444.9|11448.8|11448.2|11449.3|11448.7|11444.1|11443.3|630
1644237300000|2022-02-07 12:35:00|11448.4|11447.8|11446.8|11445.9|11449.3|11448.7|11444.3|11443.5|603
1644237600000|2022-02-07 12:40:00|11446.9|11446|11447.2|11446.3|11447.2|11446.4|11444.5|11443.6|487
1644237900000|2022-02-07 12:45:00|11447.1|11446.2|11457.8|11456.9|11457.9|11457.3|11447.1|11446.2|865
1644238200000|2022-02-07 12:50:00|11457.7|11456.8|11458.5|11457.6|11459.3|11458.7|11456|11455.1|561
1644238500000|2022-02-07 12:55:00|11458.6|11457.7|11455.6|11454.7|11458.6|11457.7|11452.4|11451.6|902
1644238800000|2022-02-07 13:00:00|11455.5|11454.9|11453|11452.4|11457|11456.1|11451.4|11450.7|854
1644239100000|2022-02-07 13:05:00|11452.7|11452.1|11448.8|11447.9|11457.3|11456.5|11448.6|11447.9|758
1644239400000|2022-02-07 13:10:00|11449.1|11448.2|11447.2|11446.6|11450.5|11449.8|11445.8|11445.1|658
1644239700000|2022-02-07 13:15:00|11447.3|11446.7|11442.1|11441.2|11447.5|11446.8|11440.9|11440.1|758
1644240000000|2022-02-07 13:20:00|11441.8|11441.4|11442|11441.1|11447.2|11446.3|11441.3|11440.5|933
1644240300000|2022-02-07 13:25:00|11442.1|11441.2|11437.4|11436.8|11442.3|11441.6|11437|11436.2|738
1644240600000|2022-02-07 13:30:00|11437.5|11436.9|11434.6|11434|11437.8|11437.2|11434|11433.3|674
1644240900000|2022-02-07 13:35:00|11434.8|11433.9|11434|11433.4|11435.4|11434.8|11432.6|11431.7|662
1644241200000|2022-02-07 13:40:00|11433.9|11433.3|11432.2|11431.3|11433.9|11433.3|11429.8|11429|671
1644241500000|2022-02-07 13:45:00|11432.1|11431.5|11435.3|11434.4|11437.4|11436.7|11430.3|11429.6|674
1644241800000|2022-02-07 13:50:00|11435.1|11434.5|11438.2|11437.6|11438.8|11437.9|11434.7|11433.8|720
1644242100000|2022-02-07 13:55:00|11438.3|11437.7|11440.3|11439.4|11441.9|11441.3|11434|11433.3|935
1644242400000|2022-02-07 14:00:00|11439.9|11439.3|11440.3|11439.7|11446.6|11446|11439.6|11438.8|923
1644242700000|2022-02-07 14:05:00|11440.4|11439.4|11429.6|11428.7|11440.5|11439.8|11427.7|11426.9|858
1644243000000|2022-02-07 14:10:00|11429.7|11428.8|11427.2|11426.3|11432.8|11432.2|11425.8|11425|798
1644243300000|2022-02-07 14:15:00|11427.3|11426.4|11424.9|11424|11429.7|11428.9|11424.7|11423.9|800
1644243600000|2022-02-07 14:20:00|11424.7|11424.1|11422.7|11421.8|11425.4|11424.6|11420.8|11420.1|692
1644243900000|2022-02-07 14:25:00|11422.8|11421.9|11425.9|11425|11426|11425.2|11422.1|11421.3|746
1644244200000|2022-02-07 14:30:00|11425.8|11425.2|11429|11428.4|11430.2|11429.6|11425.8|11425|913
1644244500000|2022-02-07 14:35:00|11429.1|11428.5|11433|11432.1|11433.4|11432.6|11428.4|11427.6|950
1644244800000|2022-02-07 14:40:00|11432.9|11432|11434.3|11433.4|11434.5|11433.9|11429.9|11429.2|962
1644245100000|2022-02-07 14:45:00|11434.2|11433.6|11431.5|11430.6|11439|11438.4|11430.4|11429.6|919
1644245400000|2022-02-07 14:50:00|11431.3|11430.4|11429.7|11429.1|11433|11432.3|11426.7|11426|941
1644245700000|2022-02-07 14:55:00|11429.8|11429.2|11438.6|11437.7|11440.8|11439.9|11429.8|11429|1082
1644246000000|2022-02-07 15:00:00|11438.5|11437.9|11434.9|11434.3|11440.8|11440.1|11433.6|11432.7|970
1644246300000|2022-02-07 15:05:00|11435|11434.4|11437.8|11437.2|11439.6|11438.9|11434.6|11433.9|806
1644246600000|2022-02-07 15:10:00|11437.7|11437.1|11442.9|11442.3|11443|11442.3|11437.4|11436.8|835
1644246900000|2022-02-07 15:15:00|11442.7|11442.1|11448.2|11447.6|11448.5|11447.9|11442.1|11441.5|580
1644247200000|2022-02-07 15:20:00|11448.1|11447.5|11444|11443.1|11448.6|11448|11442.6|11441.8|767
1644247500000|2022-02-07 15:25:00|11443.5|11442.9|11443.8|11443.2|11445|11444.2|11439.4|11438.8|665
1644247800000|2022-02-07 15:30:00|11443.9|11443.3|11438.8|11437.9|11444.1|11443.5|11436.2|11435.5|767
1644248100000|2022-02-07 15:35:00|11438.9|11438|11435|11434.4|11439.2|11438.3|11433.3|11432.5|638
1644248400000|2022-02-07 15:40:00|11435.1|11434.5|11437.9|11437.3|11438.3|11437.7|11433.8|11433.2|667
1644248700000|2022-02-07 15:45:00|11437.8|11437.2|11441.8|11440.9|11451.5|11450.6|11437.5|11436.9|1084
1644249000000|2022-02-07 15:50:00|11441.5|11440.6|11440.2|11439.3|11442.9|11442|11430.3|11429.4|1342
1644249300000|2022-02-07 15:55:00|11440.3|11439.4|11443.8|11443.2|11447|11446.1|11440.2|11439.4|1182
1644249600000|2022-02-07 16:00:00|11443.6|11443|11443.2|11442.3|11451.5|11450.6|11442.6|11441.8|1165
1644249900000|2022-02-07 16:05:00|11443.1|11442.5|11439.4|11438.5|11443.5|11442.8|11436.5|11435.6|765
1644250200000|2022-02-07 16:10:00|11439.5|11438.6|11436.6|11435.7|11441.3|11440.6|11435.9|11435.2|696
1644250500000|2022-02-07 16:15:00|11436.7|11435.8|11428.1|11427.2|11436.8|11435.9|11428.1|11427.2|924
1644250800000|2022-02-07 16:20:00|11428.2|11427.3|11427.4|11426.5|11428.3|11427.4|11420.5|11419.9|1038
1644251100000|2022-02-07 16:25:00|11427.3|11426.4|11440.7|11439.8|11441.1|11440.2|11426.4|11425.6|953
1644251400000|2022-02-07 16:30:00|11440.6|11439.7|11447|11446.1|11447.2|11446.4|11438.5|11437.6|842
1644251700000|2022-02-07 16:35:00|11447.1|11446.2|11441.7|11441.1|11447.1|11446.3|11439.6|11438.9|716
1644252000000|2022-02-07 16:40:00|11441.8|11440.9|11434.7|11434.1|11444.3|11443.6|11434.6|11433.9|711
1644252300000|2022-02-07 16:45:00|11434.8|11434.2|11435.1|11434.2|11436.6|11435.7|11432.7|11431.9|749
1644252600000|2022-02-07 16:50:00|11435.3|11434.4|11433.6|11433|11437.3|11436.6|11433.6|11432.8|688
1644252900000|2022-02-07 16:55:00|11433.7|11433.1|11434.6|11433.7|11434.8|11433.9|11429.5|11428.9|650
1644253200000|2022-02-07 17:00:00|11434.5|11433.6|11432.7|11432.1|11434.7|11433.8|11431.6|11430.8|567
1644253500000|2022-02-07 17:05:00|11432.6|11432|11430.9|11430|11432.8|11432|11430|11429.3|439
1644253800000|2022-02-07 17:10:00|11430.8|11430.2|11431.7|11431.1|11433.5|11432.8|11430.8|11430.2|320
1644254100000|2022-02-07 17:15:00|11431.6|11431|11430.3|11429.7|11433|11432.4|11430.3|11429.7|344
1644254400000|2022-02-07 17:20:00|11430.2|11429.6|11426.6|11425.7|11430.5|11429.9|11425.9|11425.1|449
1644254700000|2022-02-07 17:25:00|11426.8|11425.9|11423|11422.4|11427.4|11426.5|11422.7|11421.9|457
1644255000000|2022-02-07 17:30:00|11422.9|11422.3|11423|11422.4|11423.3|11422.5|11421.3|11420.5|466
1644255300000|2022-02-07 17:35:00|11423.1|11422.2|11421.7|11420.8|11423.2|11422.5|11419.5|11418.8|353
1644255600000|2022-02-07 17:40:00|11421.6|11420.7|11424.6|11423.7|11425.3|11424.5|11421.2|11420.3|392
1644255900000|2022-02-07 17:45:00|11424.7|11423.8|11422.3|11421.7|11424.7|11424|11421.2|11420.5|340
1644256200000|2022-02-07 17:50:00|11422.4|11421.8|11419.1|11418.5|11423.1|11422.4|11417.7|11416.9|340
1644256500000|2022-02-07 17:55:00|11419|11418.4|11419|11418.4|11421.4|11420.7|11418.3|11417.6|479
1644256800000|2022-02-07 18:00:00|11418.9|11418.3|11419.3|11418.7|11420.4|11419.6|11418.3|11417.7|390
1644257100000|2022-02-07 18:05:00|11419.5|11418.6|11418.4|11417.5|11420.4|11419.5|11418.1|11417.4|297
1644257400000|2022-02-07 18:10:00|11418.5|11417.6|11417.7|11417.1|11420.2|11419.4|11417.6|11416.8|369
1644257700000|2022-02-07 18:15:00|11417.8|11416.9|11418.9|11418|11419.2|11418.3|11417.6|11416.9|320
1644258000000|2022-02-07 18:20:00|11419|11418.1|11419.5|11418.9|11420.2|11419.6|11418.7|11418|248
1644258300000|2022-02-07 18:25:00|11419.7|11418.8|11420.7|11419.8|11420.7|11420.1|11419.3|11418.6|284
1644258600000|2022-02-07 18:30:00|11420.6|11419.7|11422.4|11421.8|11423.5|11422.7|11420.5|11419.7|281
1644258900000|2022-02-07 18:35:00|11422.5|11421.9|11423.1|11422.2|11424.2|11423.5|11422|11421.3|290
1644259200000|2022-02-07 18:40:00|11423|11422.4|11422.4|11421.8|11424.2|11423.4|11421.8|11420.9|284
1644259500000|2022-02-07 18:45:00|11422.6|11422|11423.9|11423.3|11424.6|11423.8|11422.6|11421.9|197
1644259800000|2022-02-07 18:50:00|11423.8|11423.2|11425|11424.1|11425.6|11424.9|11423.6|11422.8|295
1644260100000|2022-02-07 18:55:00|11424.8|11424.2|11427|11426.1|11427.3|11426.7|11424.7|11423.9|286
1644260400000|2022-02-07 19:00:00|11426.9|11426|11426|11425.1|11427.3|11426.6|11425.8|11425.1|282
1644260700000|2022-02-07 19:05:00|11426.1|11425.2|11426.6|11425.7|11426.7|11426.1|11425.7|11425|184
1644261000000|2022-02-07 19:10:00|11426.5|11425.9|11428.7|11427.8|11429.5|11428.9|11426.3|11425.6|235
1644261300000|2022-02-07 19:15:00|11428.9|11428|11427.3|11426.4|11429.7|11428.9|11427.2|11426.3|292
1644261600000|2022-02-07 19:20:00|11427.4|11426.5|11429.4|11428.8|11429.4|11428.8|11427.1|11426.4|216
1644261900000|2022-02-07 19:25:00|11429.6|11429|11431.9|11431|11432.2|11431.5|11429.3|11428.4|252
1644262200000|2022-02-07 19:30:00|11431.8|11430.9|11435.1|11434.2|11435.2|11434.5|11431.8|11430.9|330
1644262500000|2022-02-07 19:35:00|11435|11434.1|11435|11434.1|11436.7|11436|11434.5|11433.7|350
1644262800000|2022-02-07 19:40:00|11434.8|11433.9|11436.5|11435.6|11436.6|11435.9|11433.6|11432.7|324
1644263100000|2022-02-07 19:45:00|11436.6|11435.7|11439.2|11438.3|11439.6|11438.9|11435.7|11435|399
1644263400000|2022-02-07 19:50:00|11439.1|11438.2|11440.4|11439.8|11440.7|11440.1|11437.8|11437|367
1644263700000|2022-02-07 19:55:00|11440.5|11439.9|11443.5|11442.9|11444.2|11443.6|11439.8|11439.1|526
1644264000000|2022-02-07 20:00:00|11443.7|11442.8|11442.2|11441.3|11443.7|11442.8|11439.7|11438.9|343
1644264300000|2022-02-07 20:05:00|11442.3|11441.4|11438.3|11437.7|11442.3|11441.4|11437.9|11437|300
1644264600000|2022-02-07 20:10:00|11438.2|11437.6|11440.2|11439.3|11440.6|11439.9|11437.9|11437|305
1644264900000|2022-02-07 20:15:00|11440.3|11439.4|11439.4|11438.5|11442.6|11441.8|11439.1|11438.4|360
1644265200000|2022-02-07 20:20:00|11439.5|11438.6|11437.9|11437|11439.7|11438.9|11437.5|11436.9|299
1644265500000|2022-02-07 20:25:00|11438|11437.1|11438.9|11438|11439.5|11438.9|11436.3|11435.7|348
1644265800000|2022-02-07 20:30:00|11438.8|11437.9|11440.2|11439.3|11441.2|11440.4|11438.7|11437.8|321
1644266100000|2022-02-07 20:35:00|11440.1|11439.2|11439|11438.1|11442.5|11441.7|11438.7|11438.1|367
1644266400000|2022-02-07 20:40:00|11439.1|11438.2|11437.9|11437.3|11439.1|11438.4|11437.4|11436.5|217
1644266700000|2022-02-07 20:45:00|11437.8|11437.2|11437.9|11437.3|11438.7|11438|11437.2|11436.5|271
1644267000000|2022-02-07 20:50:00|11438.1|11437.5|11438.4|11437.5|11439.2|11438.5|11437.3|11436.6|357
1644267300000|2022-02-07 20:55:00|11438.5|11437.6|11438.8|11438.2|11441.3|11440.5|11438.2|11437.5|549
1644267600000|2022-02-07 21:00:00|11438.6|11438|11440|11439.4|11441.6|11441|11438.3|11437.6|310
1644267900000|2022-02-07 21:05:00|11440.1|11439.2|11440.3|11439.7|11440.8|11440|11439.2|11438.4|139
1644268200000|2022-02-07 21:10:00|11440.4|11439.8|11440.1|11439.5|11440.5|11439.9|11439.9|11439.1|99
1644268500000|2022-02-07 21:15:00|11440.3|11439.4|11438.8|11437.9|11440.5|11439.8|11438.5|11437.8|105
1644268800000|2022-02-07 21:20:00|11438.7|11437.8|11438.1|11437.2|11438.8|11438|11437|11436.2|159
1644269100000|2022-02-07 21:25:00|11437.9|11437.3|11437.5|11436.9|11438.2|11437.5|11437.2|11436.3|133
1644269400000|2022-02-07 21:30:00|11437.6|11437|11437.6|11436.7|11438.1|11437.2|11437.1|11436.4|105
1644269700000|2022-02-07 21:35:00|11437.5|11436.6|11437.1|11436.2|11437.8|11437.1|11436.9|11436.1|142
1644270000000|2022-02-07 21:40:00|11437.2|11436.3|11438.9|11438|11439.9|11439.2|11437|11436.1|147
1644270300000|2022-02-07 21:45:00|11439|11438.1|11441|11440.1|11441.2|11440.3|11438.4|11437.7|190
1644270600000|2022-02-07 21:50:00|11441.1|11440.2|11439.8|11438.9|11441.1|11440.3|11439|11438.1|204
1644270900000|2022-02-07 21:55:00|11439.9|11439|11443|11441.5|11443.5|11441.6|11439.8|11438.6|405
1644271200000|2022-02-07 22:00:00|11443.1|11441.3|11443.1|11438.5|11444.1|11441.5|11443|11438.5|96
1644271500000|2022-02-07 22:05:00|11443.6|11439|11441.9|11437.2|11444.4|11439.5|11441.7|11437|154
1644271800000|2022-02-07 22:10:00|11441.6|11437.3|11442.5|11436.5|11444.4|11438.4|11441.4|11435.8|160
1644272100000|2022-02-07 22:15:00|11442.6|11436.6|11443.7|11439|11446|11442.4|11442.4|11436.4|305
1644272400000|2022-02-07 22:20:00|11443.8|11439.1|11444.1|11441.6|11445.1|11442|11442.8|11437.8|215
1644272700000|2022-02-07 22:25:00|11444|11441.5|11444.6|11438.6|11446.1|11443.3|11442.5|11436.5|259
1644273000000|2022-02-07 22:30:00|11444.5|11438.7|11444.3|11440.2|11445.3|11440.7|11443.3|11437.3|336
1644273300000|2022-02-07 22:35:00|11444.2|11440.1|11443.8|11440|11445.3|11441.2|11443|11439.3|398
1644273600000|2022-02-07 22:40:00|11443.9|11440.1|11444.5|11440.3|11446.3|11441.1|11443.7|11439.8|313
1644273900000|2022-02-07 22:45:00|11444.6|11440.2|11444.2|11439.7|11445.6|11440.5|11443.8|11438.8|510
1644274200000|2022-02-07 22:50:00|11444.1|11439.6|11444.5|11440.5|11445.1|11440.9|11443.5|11438.7|559
1644274500000|2022-02-07 22:55:00|11444.4|11440.4|11442.7|11439.2|11444.9|11440.8|11442.7|11438.5|488
1644274800000|2022-02-07 23:00:00|11442.9|11438.9|11442.9|11439.7|11445.4|11440.4|11440.5|11434.5|1112
1644275100000|2022-02-07 23:05:00|11442.7|11440|11441.4|11439.6|11443.6|11440.4|11440.8|11436.5|511
1644275400000|2022-02-07 23:10:00|11441.3|11439.7|11435.9|11435|11441.4|11439.9|11435.1|11434.2|590
1644275700000|2022-02-07 23:15:00|11435.7|11434.8|11437.5|11436.6|11437.8|11436.9|11434|11433.1|313
1644276000000|2022-02-07 23:20:00|11437.6|11436.7|11437.9|11437|11438.1|11437.2|11437|11436.1|162
1644276300000|2022-02-07 23:25:00|11437.8|11436.9|11437|11436.1|11438.6|11437.7|11436.8|11435.9|119
1644276600000|2022-02-07 23:30:00|11437.1|11436.2|11438.7|11437.8|11438.8|11437.9|11437|11436.1|134
1644276900000|2022-02-07 23:35:00|11438.8|11437.9|11438.9|11438|11439.5|11438.6|11437.8|11436.9|134
1644277200000|2022-02-07 23:40:00|11438.8|11437.9|11438.9|11438|11439.7|11438.8|11438.7|11437.9|89
1644277500000|2022-02-07 23:45:00|11439|11438.1|11440.1|11439.2|11440.2|11439.3|11438.9|11438|79
1644277800000|2022-02-07 23:50:00|11439.9|11439|11440.9|11440.3|11441.5|11440.6|11439.9|11439|126
1644278100000|2022-02-07 23:55:00|11441.1|11440.2|11441.6|11440.7|11441.7|11440.8|11440.8|11440|132
1644278400000|2022-02-08 00:00:00|11441.5|11440.6|11441|11440.4|11442|11441.2|11437.9|11437.1|379
1644278700000|2022-02-08 00:05:00|11440.9|11440.3|11440|11439.1|11441.6|11440.9|11438.3|11437.4|283
1644279000000|2022-02-08 00:10:00|11440.1|11439.2|11437.5|11436.6|11440.2|11439.4|11436.5|11435.7|245
1644279300000|2022-02-08 00:15:00|11437.6|11436.7|11441.4|11440.5|11441.5|11440.7|11437.2|11436.4|281
1644279600000|2022-02-08 00:20:00|11441.5|11440.6|11439.3|11438.7|11442|11441.4|11438.2|11437.5|192
1644279900000|2022-02-08 00:25:00|11439.2|11438.6|11439.7|11439.1|11440|11439.3|11438.6|11437.9|156
1644280200000|2022-02-08 00:30:00|11439.8|11439.2|11442|11441.1|11442.4|11441.7|11438.7|11437.9|180
1644280500000|2022-02-08 00:35:00|11441.9|11441|11442.4|11441.5|11443|11442.4|11441.2|11440.6|178
1644280800000|2022-02-08 00:40:00|11442.2|11441.6|11442.3|11441.4|11442.4|11441.7|11441.4|11440.8|181
1644281100000|2022-02-08 00:45:00|11442.2|11441.3|11442.9|11442|11443|11442.2|11441.5|11440.9|150
1644281400000|2022-02-08 00:50:00|11442.7|11442.1|11442.7|11441.8|11443.4|11442.8|11441.5|11440.8|327
1644281700000|2022-02-08 00:55:00|11442.8|11441.9|11443.2|11442.3|11443.3|11442.6|11441.1|11440.3|260
1644282000000|2022-02-08 01:00:00|11443|11442.4|11442.8|11441.9|11443.1|11442.5|11441.5|11440.8|302
1644282300000|2022-02-08 01:05:00|11442.9|11442|11445.4|11444.5|11446.5|11445.8|11442.7|11442|261
1644282600000|2022-02-08 01:10:00|11445.2|11444.3|11443|11442.1|11445.3|11444.6|11441|11440.4|416
1644282900000|2022-02-08 01:15:00|11442.9|11442|11445.4|11444.5|11445.8|11445|11442|11441.2|363
1644283200000|2022-02-08 01:20:00|11445.3|11444.4|11446.1|11445.2|11446.1|11445.2|11444.2|11443.4|226
1644283500000|2022-02-08 01:25:00|11446|11445.5|11448.1|11447.2|11449.3|11448.5|11446|11445.2|317
1644283800000|2022-02-08 01:30:00|11448|11447.1|11444.7|11443.8|11448|11447.1|11444.3|11443.6|402
1644284100000|2022-02-08 01:35:00|11444.8|11443.9|11442.7|11441.8|11444.8|11443.9|11441.4|11440.6|307
1644284400000|2022-02-08 01:40:00|11442.5|11441.9|11444.8|11444.2|11444.9|11444.3|11442.1|11441.4|257
1644284700000|2022-02-08 01:45:00|11444.7|11444.1|11441.7|11441.1|11445|11444.4|11441.1|11440.4|315
1644285000000|2022-02-08 01:50:00|11441.8|11440.9|11437.4|11436.5|11442.3|11441.6|11436.5|11435.8|486
1644285300000|2022-02-08 01:55:00|11437.2|11436.3|11436.2|11435.6|11439.2|11438.3|11435.8|11435.1|351
1644285600000|2022-02-08 02:00:00|11436.1|11435.5|11433.6|11433|11436.4|11435.6|11432|11431.2|419
1644285900000|2022-02-08 02:05:00|11433.5|11432.9|11431|11430.4|11434.9|11434|11430.5|11429.8|318
1644286200000|2022-02-08 02:10:00|11431.2|11430.3|11432.1|11431.5|11433.2|11432.4|11429|11428.3|491
1644286500000|2022-02-08 02:15:00|11432|11431.4|11430.2|11429.6|11432.1|11431.5|11429.2|11428.5|345
1644286800000|2022-02-08 02:20:00|11430.1|11429.5|11428.7|11428.1|11430.2|11429.6|11427.2|11426.4|252
1644287100000|2022-02-08 02:25:00|11428.6|11428|11430.1|11429.5|11430.4|11429.8|11428.5|11427.9|193
1644287400000|2022-02-08 02:30:00|11430|11429.4|11428.6|11427.7|11430.9|11430.3|11427.5|11426.9|323
1644287700000|2022-02-08 02:35:00|11428.7|11427.8|11429.7|11429.1|11430.3|11429.7|11428.1|11427.3|328
1644288000000|2022-02-08 02:40:00|11429.8|11429.2|11430.6|11430|11431.2|11430.5|11429.6|11429|249
1644288300000|2022-02-08 02:45:00|11430.7|11430.1|11431.2|11430.3|11432.2|11431.5|11430.5|11429.9|211
1644288600000|2022-02-08 02:50:00|11431.1|11430.5|11430.4|11429.8|11431.5|11430.8|11429.9|11429.3|250
1644288900000|2022-02-08 02:55:00|11430.2|11429.6|11430.6|11430|11432.2|11431.6|11429.7|11429|464
1644289200000|2022-02-08 03:00:00|11430.7|11430.1|11430.9|11430.3|11432.1|11431.4|11429.8|11429|197
1644289500000|2022-02-08 03:05:00|11431|11430.4|11430.8|11430.2|11431|11430.4|11429.5|11428.9|210
1644289800000|2022-02-08 03:10:00|11430.7|11430.1|11431.2|11430.6|11431.3|11430.7|11430.1|11429.3|153
1644290100000|2022-02-08 03:15:00|11431.3|11430.7|11430.3|11429.7|11432.6|11432|11430.2|11429.6|209
1644290400000|2022-02-08 03:20:00|11430.2|11429.6|11431.2|11430.6|11431.6|11431|11430|11429.4|255
1644290700000|2022-02-08 03:25:00|11431.3|11430.7|11429.7|11428.8|11431.3|11430.7|11429.5|11428.7|281
1644291000000|2022-02-08 03:30:00|11429.6|11428.7|11429.7|11429.1|11430.4|11429.7|11429.4|11428.6|177
1644291300000|2022-02-08 03:35:00|11429.8|11429.2|11431.1|11430.2|11431.4|11430.8|11429.8|11429.2|189
1644291600000|2022-02-08 03:40:00|11430.9|11430.3|11431.6|11430.7|11432.1|11431.4|11430.4|11429.7|214
1644291900000|2022-02-08 03:45:00|11431.5|11430.6|11430.9|11430.3|11431.6|11430.9|11430.6|11429.8|200
1644292200000|2022-02-08 03:50:00|11431|11430.1|11431.4|11430.8|11431.6|11431|11430.7|11430|177
1644292500000|2022-02-08 03:55:00|11431.3|11430.7|11430.3|11429.7|11431.4|11430.8|11430|11429.2|233
1644292800000|2022-02-08 04:00:00|11430.4|11429.8|11429.9|11429.3|11430.6|11430|11429.3|11428.6|189
1644293100000|2022-02-08 04:05:00|11430.1|11429.2|11429.4|11428.8|11430.1|11429.3|11428.9|11428.3|123
1644293400000|2022-02-08 04:10:00|11429.3|11428.7|11430.7|11429.8|11430.8|11430|11429.3|11428.6|135
1644293700000|2022-02-08 04:15:00|11430.8|11429.9|11430.2|11429.3|11431.3|11430.5|11430|11429.2|151
1644294000000|2022-02-08 04:20:00|11430.1|11429.2|11429.5|11428.9|11430.3|11429.7|11429.2|11428.6|133
1644294300000|2022-02-08 04:25:00|11429.6|11429|11430.6|11430|11431|11430.3|11429.6|11429|152
1644294600000|2022-02-08 04:30:00|11430.5|11429.9|11428.6|11427.7|11430.9|11430.3|11428.4|11427.7|151
1644294900000|2022-02-08 04:35:00|11428.3|11427.8|11428.9|11428.3|11429.7|11429|11428.3|11427.7|116
1644295200000|2022-02-08 04:40:00|11428.8|11428.2|11425.5|11424.9|11428.9|11428.3|11425.2|11424.6|290
1644295500000|2022-02-08 04:45:00|11425.4|11424.8|11425|11424.1|11425.7|11424.9|11423.2|11422.6|293
1644295800000|2022-02-08 04:50:00|11424.8|11424.2|11423.1|11422.5|11425.5|11424.7|11422.1|11421.3|257
1644296100000|2022-02-08 04:55:00|11423.2|11422.6|11424.2|11423.3|11424.9|11424|11423.2|11422.4|258
1644296400000|2022-02-08 05:00:00|11424.3|11423.4|11424.2|11423.3|11425.6|11425|11423.1|11422.3|286
1644296700000|2022-02-08 05:05:00|11424.3|11423.4|11423.1|11422.2|11424.3|11423.4|11422.5|11421.9|313
1644297000000|2022-02-08 05:10:00|11423.2|11422.3|11422.4|11421.5|11423.4|11422.8|11422.1|11421.3|260
1644297300000|2022-02-08 05:15:00|11422.3|11421.7|11423.2|11422.3|11424.4|11423.6|11422.3|11421.5|246
1644297600000|2022-02-08 05:20:00|11422.8|11421.9|11421.4|11420.5|11422.8|11421.9|11420.4|11419.6|311
1644297900000|2022-02-08 05:25:00|11421.5|11420.6|11420.2|11419.3|11421.9|11421.2|11419.8|11419.1|268
1644298200000|2022-02-08 05:30:00|11420|11419.4|11419.2|11418.3|11420.1|11419.4|11418|11417.3|323
1644298500000|2022-02-08 05:35:00|11419|11418.4|11419.2|11418.6|11420.8|11420.1|11418.7|11418|289
1644298800000|2022-02-08 05:40:00|11419.4|11418.5|11419.5|11418.6|11419.8|11419|11419|11418.3|256
1644299100000|2022-02-08 05:45:00|11419.4|11418.5|11419.3|11418.4|11419.7|11419|11419|11418.3|210
1644299400000|2022-02-08 05:50:00|11419.2|11418.6|11417.1|11416.5|11419.4|11418.6|11415.7|11414.9|270
1644299700000|2022-02-08 05:55:00|11417.2|11416.6|11417.5|11416.6|11419|11418.3|11416.7|11416|402
1644300000000|2022-02-08 06:00:00|11417.4|11416.5|11415.4|11414.5|11417.4|11416.6|11414.1|11413.4|376
1644300300000|2022-02-08 06:05:00|11415.5|11414.6|11416.1|11415.2|11417.2|11416.4|11415.1|11414.4|329
1644300600000|2022-02-08 06:10:00|11416.2|11415.3|11416.7|11415.8|11417.4|11416.5|11415.2|11414.5|202
1644300900000|2022-02-08 06:15:00|11416.4|11415.5|11415.9|11415|11416.4|11415.5|11414.5|11413.7|182
1644301200000|2022-02-08 06:20:00|11416|11415.1|11418.1|11417.2|11418.8|11418|11415.1|11414.3|310
1644301500000|2022-02-08 06:25:00|11418|11417.1|11419.7|11418.8|11419.9|11419.1|11417.2|11416.5|272
1644301800000|2022-02-08 06:30:00|11419.3|11418.7|11421.7|11421.1|11421.9|11421.3|11419|11418.3|339
1644302100000|2022-02-08 06:35:00|11421.6|11421|11422.8|11421.9|11423.9|11423.3|11421.3|11420.7|292
1644302400000|2022-02-08 06:40:00|11422.7|11421.8|11423.5|11422.9|11423.8|11423|11421.1|11420.4|266
1644302700000|2022-02-08 06:45:00|11423.7|11422.8|11418.7|11417.8|11423.8|11422.9|11418.1|11417.4|314
1644303000000|2022-02-08 06:50:00|11418.9|11418.3|11419.7|11418.8|11420.8|11420|11418.7|11417.8|296
1644303300000|2022-02-08 06:55:00|11419.6|11419|11420.3|11419.4|11422.3|11421.5|11419|11418.3|359
1644303600000|2022-02-08 07:00:00|11420.4|11419.5|11420.8|11419.9|11421.4|11420.5|11418.1|11417.2|545
1644303900000|2022-02-08 07:05:00|11420.7|11419.8|11417.7|11417.1|11421|11420.4|11417.7|11417.1|392
1644304200000|2022-02-08 07:10:00|11417.8|11417.2|11406|11405.1|11418.1|11417.3|11406|11405.1|661
1644304500000|2022-02-08 07:15:00|11405.6|11405|11409.6|11409|11410.1|11409.4|11401.1|11400.2|958
1644304800000|2022-02-08 07:20:00|11409.7|11409.1|11406.7|11405.8|11410.2|11409.4|11405|11404.4|682
1644305100000|2022-02-08 07:25:00|11406.5|11405.9|11399.3|11398.4|11408.8|11408|11398.4|11397.5|663
1644305400000|2022-02-08 07:30:00|11399.2|11398.3|11398.8|11398.2|11404.3|11403.4|11396.6|11395.8|849
1644305700000|2022-02-08 07:35:00|11399|11398.1|11401.1|11400.2|11402.3|11401.4|11397.2|11396.3|725
1644306000000|2022-02-08 07:40:00|11400.9|11400.3|11404.3|11403.4|11405.3|11404.4|11398.2|11397.5|736
1644306300000|2022-02-08 07:45:00|11404.4|11403.5|11403.1|11402.2|11405.6|11404.7|11402.6|11401.9|528
1644306600000|2022-02-08 07:50:00|11403.4|11402.5|11399.6|11398.7|11403.4|11402.6|11398.8|11398.1|545
1644306900000|2022-02-08 07:55:00|11399.4|11398.5|11399.4|11398.5|11401.9|11401.3|11398.1|11397.2|656
1644307200000|2022-02-08 08:00:00|11399.5|11398.6|11406.2|11405.3|11408.3|11407.7|11399.1|11398.2|1010
1644307500000|2022-02-08 08:05:00|11406.1|11405.5|11402.3|11401.4|11407.4|11406.6|11400.5|11399.7|824
1644307800000|2022-02-08 08:10:00|11402.4|11401.5|11402.2|11401.3|11405.2|11404.5|11401.7|11401.1|743
1644308100000|2022-02-08 08:15:00|11402.3|11401.4|11403.7|11402.8|11407.5|11406.9|11398.9|11398.2|917
1644308400000|2022-02-08 08:20:00|11403.6|11402.7|11402.3|11401.4|11405.3|11404.5|11400|11399.1|716
1644308700000|2022-02-08 08:25:00|11402.4|11401.5|11402.1|11401.2|11403.4|11402.7|11398.4|11397.6|735
1644309000000|2022-02-08 08:30:00|11402.2|11401.3|11402.4|11401.5|11404.5|11403.7|11399.1|11398.2|725
1644309300000|2022-02-08 08:35:00|11402.3|11401.4|11401.2|11400.3|11402.8|11402.2|11399.2|11398.6|600
1644309600000|2022-02-08 08:40:00|11401.1|11400.5|11402.5|11401.9|11405.4|11404.8|11400.8|11400.1|628
1644309900000|2022-02-08 08:45:00|11402.4|11401.8|11407.3|11406.7|11408.1|11407.3|11402.4|11401.8|733
1644310200000|2022-02-08 08:50:00|11407.2|11406.6|11405.2|11404.6|11409.7|11409.1|11404.9|11404.1|626
1644310500000|2022-02-08 08:55:00|11405.1|11404.5|11405.6|11404.7|11406.5|11405.9|11402.3|11401.7|650
1644310800000|2022-02-08 09:00:00|11405.5|11404.6|11404.2|11403.3|11408.8|11407.9|11403.6|11402.7|609
1644311100000|2022-02-08 09:05:00|11404.3|11403.4|11404.2|11403.3|11406.8|11405.9|11403.7|11402.9|505
1644311400000|2022-02-08 09:10:00|11404.1|11403.2|11400.5|11399.6|11404.1|11403.2|11399.6|11399|576
1644311700000|2022-02-08 09:15:00|11400.4|11399.5|11401.8|11400.9|11403.6|11402.8|11398.3|11397.6|675
1644312000000|2022-02-08 09:20:00|11401.7|11400.8|11405.4|11404.5|11405.8|11405.2|11400.5|11399.8|527
1644312300000|2022-02-08 09:25:00|11405.3|11404.7|11408.3|11407.7|11409.1|11408.2|11404.3|11403.7|568
1644312600000|2022-02-08 09:30:00|11408.2|11407.6|11404.1|11403.2|11408.4|11407.7|11404.1|11403.2|553
1644312900000|2022-02-08 09:35:00|11403.9|11403|11404.1|11403.2|11405.8|11405|11401.7|11401.1|573
1644313200000|2022-02-08 09:40:00|11404.2|11403.3|11401.7|11401.1|11404.7|11404.1|11400.1|11399.3|639
1644313500000|2022-02-08 09:45:00|11401.9|11401.3|11402.3|11401.7|11404.9|11404.2|11400.8|11400|592
1644313800000|2022-02-08 09:50:00|11402.4|11401.8|11406.3|11405.4|11406.5|11405.6|11401.7|11400.9|726
1644314100000|2022-02-08 09:55:00|11406.2|11405.3|11406.3|11405.4|11409.1|11408.4|11404.4|11403.6|727
1644314400000|2022-02-08 10:00:00|11406.2|11405.3|11403.3|11402.7|11407.5|11406.9|11402.7|11402.1|568
1644314700000|2022-02-08 10:05:00|11403.2|11402.6|11408|11407.4|11409.6|11408.7|11403.2|11402.6|580
1644315000000|2022-02-08 10:10:00|11408.1|11407.5|11409.9|11409|11410.3|11409.5|11406.2|11405.5|561
1644315300000|2022-02-08 10:15:00|11409.8|11408.9|11412.1|11411.5|11412.6|11411.7|11409.3|11408.6|415
1644315600000|2022-02-08 10:20:00|11412.4|11411.6|11412.3|11411.4|11414|11413.1|11410.1|11409.4|560
1644315900000|2022-02-08 10:25:00|11412.4|11411.5|11413.4|11412.8|11413.6|11413|11409.6|11408.7|641
1644316200000|2022-02-08 10:30:00|11413.5|11412.9|11413.5|11412.6|11414.9|11414.1|11412.4|11411.7|553
1644316500000|2022-02-08 10:35:00|11413.6|11412.7|11411.7|11411.1|11414|11413.2|11409.2|11408.4|445
1644316800000|2022-02-08 10:40:00|11411.8|11411.2|11417.1|11416.5|11417.1|11416.5|11411.2|11410.6|489
1644317100000|2022-02-08 10:45:00|11417.2|11416.3|11419.4|11418.5|11420|11419.3|11416.2|11415.4|608
1644317400000|2022-02-08 10:50:00|11419.5|11418.6|11421.5|11420.6|11421.8|11421.1|11419.2|11418.5|578
1644317700000|2022-02-08 10:55:00|11421.4|11420.8|11428.5|11427.6|11428.9|11428|11419.3|11418.7|700
1644318000000|2022-02-08 11:00:00|11428.6|11427.7|11425.5|11424.6|11431.3|11430.7|11424.9|11424|795
1644318300000|2022-02-08 11:05:00|11425.6|11424.7|11428.8|11428.2|11430.8|11430|11425.4|11424.6|671
1644318600000|2022-02-08 11:10:00|11428.7|11428.1|11430.1|11429.5|11430.4|11429.8|11427.7|11427.1|509
1644318900000|2022-02-08 11:15:00|11430|11429.4|11425.8|11425.2|11430.1|11429.5|11425.6|11424.8|614
1644319200000|2022-02-08 11:20:00|11425.9|11425.3|11427.9|11427.3|11428.3|11427.7|11425.4|11424.8|462
1644319500000|2022-02-08 11:25:00|11427.8|11427.2|11425.7|11425.1|11428.2|11427.5|11425|11424.3|519
1644319800000|2022-02-08 11:30:00|11425.5|11424.9|11425.9|11425.3|11426.2|11425.3|11422.8|11421.9|475
1644320100000|2022-02-08 11:35:00|11425.8|11425.2|11428|11427.1|11428|11427.3|11423.7|11423|554
1644320400000|2022-02-08 11:40:00|11427.9|11427|11429.6|11429|11429.6|11429|11425.4|11424.7|433
1644320700000|2022-02-08 11:45:00|11429.7|11429.1|11431.6|11430.7|11434.1|11433.2|11429.4|11428.8|619
1644321000000|2022-02-08 11:50:00|11431.4|11430.8|11426.5|11425.9|11433.4|11432.6|11426.4|11425.6|525
1644321300000|2022-02-08 11:55:00|11426.4|11425.8|11426.7|11426.1|11428.2|11427.5|11425.4|11424.7|671
1644321600000|2022-02-08 12:00:00|11426.6|11426|11424.2|11423.3|11427.1|11426.5|11422.5|11421.9|674
1644321900000|2022-02-08 12:05:00|11424.3|11423.4|11425.8|11424.9|11427.5|11426.9|11423.8|11423.2|506
1644322200000|2022-02-08 12:10:00|11425.9|11425|11425.1|11424.2|11426.8|11426|11424|11423.1|594
1644322500000|2022-02-08 12:15:00|11425|11424.1|11424.4|11423.8|11425.3|11424.7|11422.7|11421.9|489
1644322800000|2022-02-08 12:20:00|11424.6|11424|11422.8|11421.9|11424.7|11424.1|11422.2|11421.6|443
1644323100000|2022-02-08 12:25:00|11423.2|11422.2|11420.1|11419.5|11423.5|11422.7|11417.3|11416.6|624
1644323400000|2022-02-08 12:30:00|11420.5|11419.9|11420.9|11420.3|11423.2|11422.6|11418.5|11417.9|492
1644323700000|2022-02-08 12:35:00|11420.8|11420.2|11423.9|11423.3|11424|11423.4|11420.3|11419.7|550
1644324000000|2022-02-08 12:40:00|11423.8|11423.2|11422.7|11421.8|11424.2|11423.5|11421.3|11420.5|516
1644324300000|2022-02-08 12:45:00|11422.6|11421.7|11420.7|11420.1|11423.5|11422.8|11420.4|11419.7|438
1644324600000|2022-02-08 12:50:00|11420.8|11420.2|11419.7|11419.1|11422.2|11421.6|11418.5|11417.9|474
1644324900000|2022-02-08 12:55:00|11419.6|11419|11418.3|11417.4|11419.8|11419.2|11415.5|11414.8|712
1644325200000|2022-02-08 13:00:00|11418.2|11417.6|11410.1|11409.5|11418.2|11417.6|11410.1|11409.4|867
1644325500000|2022-02-08 13:05:00|11409.7|11409.1|11407.6|11407|11412.5|11411.9|11407.2|11406.6|780
1644325800000|2022-02-08 13:10:00|11407.7|11407.1|11407.8|11406.9|11410.4|11409.7|11405.9|11405.3|564
1644326100000|2022-02-08 13:15:00|11407.6|11407|11408.2|11407.3|11410.3|11409.7|11405.9|11405.3|674
1644326400000|2022-02-08 13:20:00|11408.1|11407.2|11405.6|11405|11408.3|11407.5|11400.7|11399.8|776
1644326700000|2022-02-08 13:25:00|11405.5|11404.9|11405.7|11404.8|11406.3|11405.7|11402.8|11402|635
1644327000000|2022-02-08 13:30:00|11405.6|11404.7|11408.2|11407.3|11410.4|11409.8|11405.2|11404.3|615
1644327300000|2022-02-08 13:35:00|11408.3|11407.4|11408.3|11407.7|11411|11410.3|11407.8|11407.2|711
1644327600000|2022-02-08 13:40:00|11408.2|11407.6|11407.1|11406.5|11409.5|11408.7|11407|11406.3|561
1644327900000|2022-02-08 13:45:00|11407|11406.4|11410.5|11409.9|11412.3|11411.7|11406.4|11405.7|643
1644328200000|2022-02-08 13:50:00|11410.6|11410|11410.5|11409.9|11411.3|11410.6|11408|11407.3|530
1644328500000|2022-02-08 13:55:00|11410.6|11410|11409.1|11408.5|11411.1|11410.3|11407.6|11407|672
1644328800000|2022-02-08 14:00:00|11409.4|11408.4|11407.1|11406.5|11410.4|11409.7|11406|11405.4|731
1644329100000|2022-02-08 14:05:00|11407.4|11406.8|11411.5|11410.9|11414.2|11413.6|11407.1|11406.5|733
1644329400000|2022-02-08 14:10:00|11411.6|11411|11415.7|11415.1|11415.9|11415.3|11409.4|11408.7|657
1644329700000|2022-02-08 14:15:00|11415.8|11415.2|11421.6|11421|11423.2|11422.4|11415.5|11414.7|752
1644330000000|2022-02-08 14:20:00|11421.5|11420.9|11421.7|11420.8|11424.2|11423.6|11421.3|11420.7|628
1644330300000|2022-02-08 14:25:00|11421.6|11421|11414.1|11413.5|11421.7|11421.1|11413.8|11413.1|637
1644330600000|2022-02-08 14:30:00|11414|11413.4|11417.8|11417.2|11420.2|11419.4|11413.7|11413|926
1644330900000|2022-02-08 14:35:00|11417.9|11417|11413.7|11413.1|11418.1|11417.4|11412.6|11412|797
1644331200000|2022-02-08 14:40:00|11413.5|11412.8|11418|11417.4|11420.5|11419.8|11413.5|11412.8|721
1644331500000|2022-02-08 14:45:00|11418.1|11417.5|11416.3|11415.4|11420.7|11419.9|11415.2|11414.6|710
1644331800000|2022-02-08 14:50:00|11416.4|11415.7|11411.7|11410.8|11417.4|11416.6|11408.2|11407.5|787
1644332100000|2022-02-08 14:55:00|11411.8|11410.9|11409.1|11408.2|11412|11411.3|11407.3|11406.7|777
1644332400000|2022-02-08 15:00:00|11409|11408.1|11405.7|11405.1|11410.7|11410.1|11404.5|11403.8|688
1644332700000|2022-02-08 15:05:00|11405.8|11405.2|11405.6|11404.7|11409.3|11408.6|11403.6|11402.8|687
1644333000000|2022-02-08 15:10:00|11405.5|11404.9|11414.5|11413.9|11416.9|11416|11405.5|11404.7|796
1644333300000|2022-02-08 15:15:00|11414.6|11413.7|11412.3|11411.4|11417.1|11416.3|11412|11411.4|775
1644333600000|2022-02-08 15:20:00|11412.2|11411.6|11408.8|11407.9|11413.6|11412.8|11408|11407.2|662
1644333900000|2022-02-08 15:25:00|11408.7|11407.8|11406.1|11405.2|11413.2|11412.6|11403.5|11402.7|702
1644334200000|2022-02-08 15:30:00|11405.8|11404.9|11408.8|11408.2|11409.9|11409.3|11405.4|11404.7|682
1644334500000|2022-02-08 15:35:00|11408.9|11408|11408.7|11407.8|11410.8|11410|11405|11404.4|678
1644334800000|2022-02-08 15:40:00|11408.9|11408|11412.6|11412|11414.7|11414.1|11408.1|11407.5|633
1644335100000|2022-02-08 15:45:00|11412.9|11412.3|11418.4|11417.8|11419.1|11418.4|11412.2|11411.6|705
1644335400000|2022-02-08 15:50:00|11418.5|11417.9|11419.3|11418.7|11420.1|11419.5|11414.2|11413.5|724
1644335700000|2022-02-08 15:55:00|11419.2|11418.6|11418.6|11418|11422.4|11421.6|11417.9|11417.3|771
1644336000000|2022-02-08 16:00:00|11418.7|11418.1|11415.7|11414.8|11421.3|11420.6|11414.7|11413.9|681
1644336300000|2022-02-08 16:05:00|11415.8|11414.9|11413.7|11412.8|11417.9|11417.1|11412.4|11411.7|677
1644336600000|2022-02-08 16:10:00|11413.6|11412.7|11415.2|11414.6|11416.7|11416|11412.6|11412|518
1644336900000|2022-02-08 16:15:00|11415.5|11414.9|11416.5|11415.9|11417.3|11416.6|11412.9|11412.2|519
1644337200000|2022-02-08 16:20:00|11416.4|11415.8|11418.7|11417.8|11419.3|11418.6|11416.4|11415.6|367
1644337500000|2022-02-08 16:25:00|11418.8|11417.9|11414.4|11413.5|11419.1|11418.4|11412.3|11411.7|484
1644337800000|2022-02-08 16:30:00|11414.3|11413.4|11411.9|11411|11417|11416.3|11411.4|11410.7|405
1644338100000|2022-02-08 16:35:00|11411.7|11410.8|11415|11414.4|11415.5|11414.6|11410.1|11409.3|471
1644338400000|2022-02-08 16:40:00|11415.2|11414.3|11418.2|11417.6|11418.6|11418|11415.1|11414.2|457
1644338700000|2022-02-08 16:45:00|11418.1|11417.5|11416.2|11415.3|11420.3|11419.7|11415.9|11415.2|337
1644339000000|2022-02-08 16:50:00|11416|11415.4|11418.7|11418.1|11418.9|11418.2|11412.9|11412.2|360
1644339300000|2022-02-08 16:55:00|11418.9|11418.3|11415.1|11414.5|11419.8|11419.2|11414.8|11414.1|353
1644339600000|2022-02-08 17:00:00|11415.3|11414.7|11418.6|11417.7|11419.4|11418.6|11415|11414.2|327
1644339900000|2022-02-08 17:05:00|11418.7|11417.8|11417.3|11416.7|11418.7|11417.9|11415.5|11414.7|264
1644340200000|2022-02-08 17:10:00|11417.6|11417|11420.3|11419.7|11420.8|11420|11417.5|11416.9|274
1644340500000|2022-02-08 17:15:00|11420.2|11419.6|11423.2|11422.6|11423.2|11422.6|11418.7|11418.1|390
1644340800000|2022-02-08 17:20:00|11423.1|11422.5|11421.9|11421|11423.5|11422.8|11421.7|11420.9|259
1644341100000|2022-02-08 17:25:00|11421.7|11420.8|11421.7|11421.1|11422.9|11422.2|11420.2|11419.5|234
1644341400000|2022-02-08 17:30:00|11421.8|11420.9|11421.9|11421.3|11423.8|11423.1|11421.1|11420.3|268
1644341700000|2022-02-08 17:35:00|11422|11421.4|11422.2|11421.6|11423.8|11423.2|11421.6|11420.9|212
1644342000000|2022-02-08 17:40:00|11422.3|11421.7|11419.6|11419|11423.5|11422.9|11418.6|11417.8|299
1644342300000|2022-02-08 17:45:00|11419.7|11418.8|11418.6|11418|11420.6|11419.8|11417.9|11417.3|248
1644342600000|2022-02-08 17:50:00|11418.7|11418.1|11420.5|11419.9|11421.6|11421|11418.6|11417.8|277
1644342900000|2022-02-08 17:55:00|11420.6|11420|11421.2|11420.3|11422.7|11421.9|11419.9|11419.1|342
1644343200000|2022-02-08 18:00:00|11421.1|11420.2|11416.7|11416.1|11421.1|11420.3|11416.6|11416|310
1644343500000|2022-02-08 18:05:00|11416.9|11416|11417.5|11416.9|11418.2|11417.5|11416.6|11415.9|256
1644343800000|2022-02-08 18:10:00|11417.4|11416.8|11416.5|11415.9|11419.1|11418.4|11416.1|11415.5|187
1644344100000|2022-02-08 18:15:00|11416.6|11416|11403.8|11402.9|11417.4|11416.8|11403.7|11402.9|757
1644344400000|2022-02-08 18:20:00|11404.1|11403.2|11404.3|11403.4|11407|11406.1|11401.8|11401.2|454
1644344700000|2022-02-08 18:25:00|11404|11403.1|11406.7|11405.8|11406.8|11406.1|11403.6|11402.7|386
1644345000000|2022-02-08 18:30:00|11406.6|11405.7|11410.7|11410.1|11410.9|11410.3|11406.1|11405.3|309
1644345300000|2022-02-08 18:35:00|11410.6|11410|11411.6|11411|11411.8|11411.2|11409.6|11408.8|217
1644345600000|2022-02-08 18:40:00|11411.7|11411.1|11415.8|11414.9|11416|11415.3|11411.7|11410.9|244
1644345900000|2022-02-08 18:45:00|11416.1|11415.2|11416|11415.1|11417.2|11416.4|11415.3|11414.6|258
1644346200000|2022-02-08 18:50:00|11416.1|11415.2|11418.2|11417.6|11419|11418.2|11415.7|11415|220
1644346500000|2022-02-08 18:55:00|11418.3|11417.4|11423.2|11422.3|11423.4|11422.7|11418.1|11417.4|266
1644346800000|2022-02-08 19:00:00|11423.1|11422.2|11423.3|11422.4|11423.3|11422.5|11420.1|11419.3|257
1644347100000|2022-02-08 19:05:00|11423.4|11422.5|11423.8|11422.9|11424.2|11423.5|11422.8|11422.2|209
1644347400000|2022-02-08 19:10:00|11423.7|11422.8|11423.7|11422.8|11424.2|11423.6|11422.9|11422.2|210
1644347700000|2022-02-08 19:15:00|11423.5|11422.9|11424.2|11423.6|11424.3|11423.6|11422.7|11421.9|205
1644348000000|2022-02-08 19:20:00|11424.3|11423.4|11419.7|11419.1|11424.4|11423.6|11419.6|11418.8|284
1644348300000|2022-02-08 19:25:00|11419.9|11419|11420.8|11419.9|11421.4|11420.5|11419.3|11418.5|280
1644348600000|2022-02-08 19:30:00|11420.7|11420.1|11420.5|11419.6|11421.2|11420.5|11419.8|11419.1|183
1644348900000|2022-02-08 19:35:00|11420.6|11419.7|11420.2|11419.6|11421.4|11420.7|11419.5|11418.7|218
1644349200000|2022-02-08 19:40:00|11420.1|11419.5|11416|11415.4|11420.6|11420|11415.9|11415.3|274
1644349500000|2022-02-08 19:45:00|11415.9|11415.3|11414.3|11413.4|11417.1|11416.2|11413.8|11413.1|278
1644349800000|2022-02-08 19:50:00|11414.4|11413.5|11415.1|11414.5|11415.4|11414.8|11411.9|11411.1|319
1644350100000|2022-02-08 19:55:00|11415|11414.4|11415.1|11414.2|11416.4|11415.6|11413.6|11412.8|395
1644350400000|2022-02-08 20:00:00|11414.9|11414.3|11416.3|11415.7|11417.4|11416.5|11413.5|11412.7|354
1644350700000|2022-02-08 20:05:00|11416.2|11415.6|11419|11418.1|11420.3|11419.5|11415.6|11414.8|291
1644351000000|2022-02-08 20:10:00|11418.9|11418.3|11420.6|11419.7|11420.7|11419.8|11418.8|11418|267
1644351300000|2022-02-08 20:15:00|11420.7|11419.8|11419.4|11418.8|11421.1|11420.3|11418.4|11417.8|336
1644351600000|2022-02-08 20:20:00|11419.3|11418.7|11419|11418.1|11420.4|11419.7|11418.9|11418.1|174
1644351900000|2022-02-08 20:25:00|11419.1|11418.2|11419.2|11418.3|11419.6|11418.9|11417.6|11416.9|235
1644352200000|2022-02-08 20:30:00|11419.1|11418.2|11418.3|11417.4|11419.4|11418.7|11417.9|11417.1|179
1644352500000|2022-02-08 20:35:00|11418.4|11417.5|11417.7|11416.8|11419.5|11418.8|11416.4|11415.7|279
1644352800000|2022-02-08 20:40:00|11417.6|11416.7|11419.4|11418.5|11419.7|11418.9|11417.4|11416.6|163
1644353100000|2022-02-08 20:45:00|11419.5|11418.6|11420.4|11419.8|11421|11420.4|11417.9|11417.2|227
1644353400000|2022-02-08 20:50:00|11420.5|11419.9|11419.2|11418.6|11420.7|11420.1|11418.3|11417.5|247
1644353700000|2022-02-08 20:55:00|11419.1|11418.5|11419.2|11418.3|11420.2|11419.5|11417.9|11417.1|377
1644354000000|2022-02-08 21:00:00|11419.5|11418.6|11419.4|11418.5|11419.9|11419.1|11418.3|11417.4|161
1644354300000|2022-02-08 21:05:00|11419.3|11418.4|11419.6|11419|11419.8|11419|11418.6|11417.8|121
1644354600000|2022-02-08 21:10:00|11419.5|11418.9|11419.7|11418.8|11420.1|11419.5|11419.4|11418.6|111
1644354900000|2022-02-08 21:15:00|11419.8|11418.9|11418.5|11417.6|11419.9|11419.1|11418.1|11417.2|110
1644355200000|2022-02-08 21:20:00|11418.4|11417.5|11419.3|11418.4|11419.3|11418.6|11418.4|11417.5|59
1644355500000|2022-02-08 21:25:00|11419.2|11418.6|11420.2|11419.3|11420.3|11419.7|11418.9|11418.2|130
1644355800000|2022-02-08 21:30:00|11420.3|11419.4|11419.7|11418.8|11420.8|11420.2|11419.5|11418.6|84
1644356100000|2022-02-08 21:35:00|11419.6|11418.7|11419.1|11418.2|11420.8|11420.1|11418.9|11418|161
1644356400000|2022-02-08 21:40:00|11419.2|11418.3|11417.9|11417|11419.2|11418.3|11417.6|11416.9|106
1644356700000|2022-02-08 21:45:00|11418.1|11417.2|11418.1|11417.2|11418.4|11417.5|11417.7|11417.1|72
1644357000000|2022-02-08 21:50:00|11418.2|11417.3|11417.9|11416.8|11418.4|11417.4|11417.6|11416.6|142
1644357300000|2022-02-08 21:55:00|11417.8|11416.7|11417.7|11415.4|11418.4|11416.7|11417|11413.8|288
1644357600000|2022-02-08 22:00:00|11417.9|11415.5|11420.2|11414.2|11420.6|11416.2|11417.9|11412.6|80
1644357900000|2022-02-08 22:05:00|11420.1|11414.1|11419.6|11413.6|11420.4|11414.4|11419.6|11413.6|82
1644358200000|2022-02-08 22:10:00|11419.4|11413.4|11420.5|11417|11422.4|11419.4|11418.7|11412.7|324
1644358500000|2022-02-08 22:15:00|11420.3|11416.9|11421|11418.9|11421.6|11419.5|11420|11416.5|235
1644358800000|2022-02-08 22:20:00|11421.2|11419.2|11420.5|11415.1|11421.8|11419.2|11418.9|11413.6|368
1644359100000|2022-02-08 22:25:00|11420.6|11414.7|11421.1|11415.3|11421.6|11416.5|11419.4|11414.6|142
1644359400000|2022-02-08 22:30:00|11421|11415.1|11419.6|11414.9|11421.9|11416.4|11419.3|11414.5|224
1644359700000|2022-02-08 22:35:00|11419.5|11414.8|11419.3|11415.8|11420|11416.2|11417.6|11414.2|301
1644360000000|2022-02-08 22:40:00|11419.2|11416|11419|11416|11419.7|11416.3|11418.7|11415.7|195
1644360300000|2022-02-08 22:45:00|11419.2|11416.1|11419.4|11416.1|11419.4|11416.5|11418|11415.1|331
1644360600000|2022-02-08 22:50:00|11419.1|11415.6|11418.6|11415.3|11419.6|11416.8|11418.2|11414.2|420
1644360900000|2022-02-08 22:55:00|11418.5|11415.2|11419.4|11415.2|11421.7|11416.8|11418.3|11414.1|488
1644361200000|2022-02-08 23:00:00|11419.5|11415.1|11416.6|11414.7|11420|11416.8|11415.9|11412.8|616
1644361500000|2022-02-08 23:05:00|11416.5|11414.6|11415.8|11414.5|11417.1|11415.4|11415.5|11414|286
1644361800000|2022-02-08 23:10:00|11415.7|11414.4|11417.8|11416.9|11418.1|11417|11415.4|11414.2|218
1644362100000|2022-02-08 23:15:00|11417.9|11417|11415.9|11415|11418.5|11417.6|11415.6|11414.7|157
1644362400000|2022-02-08 23:20:00|11415.8|11414.9|11417|11416.1|11418.4|11417.5|11415.7|11414.8|105
1644362700000|2022-02-08 23:25:00|11416.9|11416|11417.3|11416.4|11417.9|11416.9|11416.9|11415.9|106
1644363000000|2022-02-08 23:30:00|11417.4|11416.5|11418.1|11417.2|11418.5|11417.5|11417.1|11416.2|120
1644363300000|2022-02-08 23:35:00|11418|11417.1|11418.2|11417.3|11419.4|11418.5|11417.7|11416.8|102
1644363600000|2022-02-08 23:40:00|11418.3|11417.4|11419|11418.1|11419.1|11418.2|11417.7|11416.8|75
1644363900000|2022-02-08 23:45:00|11419.1|11418.2|11419.2|11418.3|11420.1|11419.2|11419.1|11418.2|110
1644364200000|2022-02-08 23:50:00|11419|11418.1|11421|11420.1|11421.5|11420.6|11419|11418.1|153
1644364500000|2022-02-08 23:55:00|11421.1|11420.2|11421.1|11420.2|11421.2|11420.3|11420|11419.1|126
1644364800000|2022-02-09 00:00:00|11421.4|11420.5|11420.8|11419.9|11421.7|11420.7|11419.8|11418.9|249
1644365100000|2022-02-09 00:05:00|11420.9|11420|11420.9|11420|11424|11423.2|11420.5|11419.6|214
1644365400000|2022-02-09 00:10:00|11421|11420.1|11420.9|11420|11421.3|11420.5|11420.5|11419.6|129
1644365700000|2022-02-09 00:15:00|11421|11420.1|11423.1|11422.5|11423.9|11423.1|11419.9|11419.2|193
1644366000000|2022-02-09 00:20:00|11423.2|11422.6|11420.9|11420|11423.3|11422.6|11420.3|11419.6|151
1644366300000|2022-02-09 00:25:00|11421|11420.1|11420.4|11419.5|11422|11421.3|11419.9|11419.1|155
1644366600000|2022-02-09 00:30:00|11420.5|11419.6|11417.8|11416.9|11420.5|11419.6|11417.8|11416.9|163
1644366900000|2022-02-09 00:35:00|11417.7|11416.8|11413.7|11412.8|11417.7|11416.8|11412.5|11411.7|244
1644367200000|2022-02-09 00:40:00|11413.3|11412.4|11414.9|11414.3|11415.1|11414.3|11413.1|11412.3|90
1644367500000|2022-02-09 00:45:00|11414.8|11414.2|11416.1|11415.2|11416.1|11415.3|11413.6|11412.8|151
1644367800000|2022-02-09 00:50:00|11416|11415.1|11417.3|11416.4|11417.9|11417|11415.3|11414.4|199
1644368100000|2022-02-09 00:55:00|11417.2|11416.3|11413.9|11413|11417.2|11416.4|11413.9|11413|181
1644368400000|2022-02-09 01:00:00|11413.8|11412.9|11416.9|11416.3|11417.7|11416.9|11412.6|11411.8|258
1644368700000|2022-02-09 01:05:00|11417|11416.4|11417.8|11417.2|11418.4|11417.6|11416.4|11415.8|181
1644369000000|2022-02-09 01:10:00|11417.9|11417|11419.2|11418.3|11419.3|11418.6|11417.5|11416.8|190
1644369300000|2022-02-09 01:15:00|11419.1|11418.5|11419.4|11418.5|11419.6|11418.8|11417.2|11416.5|216
1644369600000|2022-02-09 01:20:00|11419.5|11418.6|11419|11418.1|11419.6|11419|11418.2|11417.6|152
1644369900000|2022-02-09 01:25:00|11418.9|11418|11416.4|11415.5|11419.1|11418.3|11415.7|11415|163
1644370200000|2022-02-09 01:30:00|11416.2|11415.6|11416.2|11415.3|11417.4|11416.6|11415.8|11415|233
1644370500000|2022-02-09 01:35:00|11416.3|11415.4|11419|11418.1|11419|11418.3|11415.4|11414.6|149
1644370800000|2022-02-09 01:40:00|11418.9|11418|11420.8|11419.9|11421.5|11420.7|11418.2|11417.5|203
1644371100000|2022-02-09 01:45:00|11420.7|11419.8|11421.8|11421.2|11422.1|11421.2|11419.8|11419|190
1644371400000|2022-02-09 01:50:00|11421.9|11421.3|11421.7|11420.8|11422.6|11422|11420.6|11419.8|249
1644371700000|2022-02-09 01:55:00|11421.8|11420.9|11423.3|11422.7|11423.5|11422.8|11420.7|11420.1|248
1644372000000|2022-02-09 02:00:00|11423.2|11422.6|11425|11424.4|11426.4|11425.6|11423.1|11422.5|294
1644372300000|2022-02-09 02:05:00|11425.1|11424.2|11424.9|11424|11426.3|11425.6|11424.4|11423.7|190
1644372600000|2022-02-09 02:10:00|11424.8|11423.9|11425|11424.1|11425.5|11424.7|11423.7|11422.9|179
1644372900000|2022-02-09 02:15:00|11424.9|11424|11425.9|11425|11426.5|11425.8|11424.8|11423.9|184
1644373200000|2022-02-09 02:20:00|11426|11425.1|11429.2|11428.6|11429.5|11428.8|11425.3|11424.5|199
1644373500000|2022-02-09 02:25:00|11428.8|11428.2|11425.7|11425.1|11428.8|11428.2|11425.1|11424.4|156
1644373800000|2022-02-09 02:30:00|11426|11425.4|11427.2|11426.6|11427.3|11426.6|11426|11425.4|213
1644374100000|2022-02-09 02:35:00|11427.3|11426.7|11428.5|11427.6|11428.7|11427.9|11426.9|11426.2|242
1644374400000|2022-02-09 02:40:00|11428.3|11427.7|11429|11428.1|11429.5|11428.7|11427.7|11427|197
1644374700000|2022-02-09 02:45:00|11429.1|11428.2|11429.4|11428.8|11429.5|11428.8|11428|11427.2|200
1644375000000|2022-02-09 02:50:00|11429.5|11428.6|11430.6|11430|11431.1|11430.3|11429.3|11428.6|221
1644375300000|2022-02-09 02:55:00|11430.5|11429.9|11432.1|11431.5|11432.4|11431.7|11430.3|11429.5|289
1644375600000|2022-02-09 03:00:00|11432.2|11431.6|11431.2|11430.3|11432.2|11431.6|11429.5|11428.9|219
1644375900000|2022-02-09 03:05:00|11431.1|11430.5|11432.9|11432|11433|11432.2|11430.3|11429.4|164
1644376200000|2022-02-09 03:10:00|11432.8|11431.9|11429.2|11428.3|11433|11432.2|11429|11428.2|178
1644376500000|2022-02-09 03:15:00|11429.3|11428.4|11429.1|11428.2|11429.9|11429|11428|11427.2|226
1644376800000|2022-02-09 03:20:00|11429|11428.1|11428.9|11428|11430.2|11429.5|11428.7|11428|168
1644377100000|2022-02-09 03:25:00|11429|11428.1|11429.3|11428.4|11430.2|11429.3|11427.9|11427.2|183
1644377400000|2022-02-09 03:30:00|11429.4|11428.5|11429.8|11428.9|11429.9|11429.3|11428.6|11427.8|173
1644377700000|2022-02-09 03:35:00|11429.7|11428.8|11430.1|11429.5|11430.9|11430|11429.4|11428.5|198
1644378000000|2022-02-09 03:40:00|11430.2|11429.6|11431.4|11430.5|11433|11432.1|11430.1|11429.3|185
1644378300000|2022-02-09 03:45:00|11431.3|11430.4|11432.1|11431.2|11432.6|11431.8|11431.3|11430.4|130
1644378600000|2022-02-09 03:50:00|11431.9|11431.3|11430.9|11430|11432|11431.3|11430.4|11429.8|153
1644378900000|2022-02-09 03:55:00|11430.8|11429.9|11430.7|11430.1|11431.4|11430.6|11430.1|11429.4|195
1644379200000|2022-02-09 04:00:00|11430.6|11430|11430.8|11430.2|11431.2|11430.5|11430.2|11429.5|153
1644379500000|2022-02-09 04:05:00|11430.7|11430.1|11431.4|11430.5|11431.5|11430.8|11430.1|11429.4|137
1644379800000|2022-02-09 04:10:00|11431.2|11430.6|11430.4|11429.5|11432|11431.3|11430.2|11429.4|131
1644380100000|2022-02-09 04:15:00|11430.5|11429.8|11429.3|11428.4|11430.8|11430|11429.2|11428.3|134
1644380400000|2022-02-09 04:20:00|11429.1|11428.5|11429.8|11428.9|11430.1|11429.3|11429.1|11428.4|99
1644380700000|2022-02-09 04:25:00|11429.4|11428.8|11428.8|11428.2|11429.5|11428.8|11428.1|11427.4|145
1644381000000|2022-02-09 04:30:00|11428.9|11428|11426.8|11425.9|11428.9|11428.2|11425.7|11425|170
1644381300000|2022-02-09 04:35:00|11426.7|11425.8|11426.9|11426|11427.2|11426.4|11425.9|11425.2|156
1644381600000|2022-02-09 04:40:00|11426.8|11425.9|11427.4|11426.5|11427.5|11426.7|11426.6|11425.9|94
1644381900000|2022-02-09 04:45:00|11427.3|11426.4|11426.9|11426|11427.4|11426.5|11426.4|11425.6|86
1644382200000|2022-02-09 04:50:00|11426.8|11425.9|11425.9|11425.3|11427.8|11426.9|11425.8|11425.1|175
1644382500000|2022-02-09 04:55:00|11426|11425.1|11427.4|11426.5|11428.2|11427.6|11425.9|11425.1|130
1644382800000|2022-02-09 05:00:00|11427.5|11426.6|11427.4|11426.5|11427.6|11427|11426.5|11425.9|150
1644383100000|2022-02-09 05:05:00|11427.5|11426.6|11427.8|11426.9|11428.1|11427.4|11427.1|11426.4|98
1644383400000|2022-02-09 05:10:00|11427.9|11427|11426.9|11426|11427.9|11427.1|11426.1|11425.5|120
1644383700000|2022-02-09 05:15:00|11426.7|11426.1|11426.8|11426.2|11427.2|11426.4|11426.7|11425.9|68
1644384000000|2022-02-09 05:20:00|11427|11426.1|11427.5|11426.6|11427.5|11426.8|11426.2|11425.5|173
1644384300000|2022-02-09 05:25:00|11427.6|11426.7|11428.1|11427.5|11428.2|11427.5|11427.3|11426.5|172
1644384600000|2022-02-09 05:30:00|11427.9|11427.3|11427.2|11426.6|11428.2|11427.5|11427.1|11426.4|102
1644384900000|2022-02-09 05:35:00|11427.4|11426.5|11426.6|11426|11427.9|11427.1|11426.6|11425.8|99
1644385200000|2022-02-09 05:40:00|11426.7|11426.1|11426.8|11426.2|11427.4|11426.6|11425.9|11425.3|141
1644385500000|2022-02-09 05:45:00|11426.9|11426|11426.1|11425.5|11427.4|11426.6|11426|11425.4|127
1644385800000|2022-02-09 05:50:00|11426.3|11425.4|11424.9|11424|11426.4|11425.6|11424.4|11423.8|119
1644386100000|2022-02-09 05:55:00|11424.8|11423.9|11422.8|11421.9|11424.8|11424|11422.3|11421.4|231
1644386400000|2022-02-09 06:00:00|11422.7|11421.8|11424.9|11424|11425.4|11424.7|11422.6|11421.7|154
1644386700000|2022-02-09 06:05:00|11424.8|11423.9|11425.7|11424.8|11426|11425.2|11423.9|11423.3|140
1644387000000|2022-02-09 06:10:00|11425.8|11424.9|11425.5|11424.6|11426.6|11425.7|11425.2|11424.4|147
1644387300000|2022-02-09 06:15:00|11425.8|11424.9|11422.9|11422|11426.2|11425.4|11422.2|11421.4|229
1644387600000|2022-02-09 06:20:00|11423.1|11422.2|11419.2|11418.3|11423.2|11422.3|11419.2|11418.3|222
1644387900000|2022-02-09 06:25:00|11419.3|11418.4|11421.7|11420.8|11422|11421.1|11418.9|11418.1|217
1644388200000|2022-02-09 06:30:00|11421.6|11420.7|11421.9|11421|11423.3|11422.5|11421.5|11420.7|182
1644388500000|2022-02-09 06:35:00|11422|11421.1|11421.1|11420.2|11422.3|11421.4|11420|11419.3|193
1644388800000|2022-02-09 06:40:00|11421|11420.1|11421.4|11420.5|11422.5|11421.7|11421|11420.1|116
1644389100000|2022-02-09 06:45:00|11421.5|11420.6|11421.9|11421|11422.3|11421.4|11421|11420.2|133
1644389400000|2022-02-09 06:50:00|11422|11421.1|11418.9|11418.3|11422|11421.1|11418.9|11418.2|177
1644389700000|2022-02-09 06:55:00|11418.8|11418.2|11418.4|11417.5|11419.1|11418.3|11417.7|11417|159
1644390000000|2022-02-09 07:00:00|11418.3|11417.4|11420.8|11419.9|11421.5|11420.8|11418.3|11417.4|379
1644390300000|2022-02-09 07:05:00|11420.9|11420|11421.1|11420.2|11421.9|11421.1|11418.8|11418|309
1644390600000|2022-02-09 07:10:00|11420.8|11420|11419.3|11418.4|11421.3|11420.5|11418.8|11418|197
1644390900000|2022-02-09 07:15:00|11419.2|11418.3|11418.8|11417.9|11419.7|11419.1|11417.9|11417|247
1644391200000|2022-02-09 07:20:00|11418.7|11417.8|11413.4|11412.5|11419.3|11418.4|11413.3|11412.5|306
1644391500000|2022-02-09 07:25:00|11413.5|11412.6|11413.9|11413|11415.8|11414.9|11411.1|11410.5|538
1644391800000|2022-02-09 07:30:00|11414|11413.1|11414.3|11413.4|11415.4|11414.5|11411.8|11411|419
1644392100000|2022-02-09 07:35:00|11414.4|11413.5|11406.4|11405.8|11414.5|11413.6|11405.2|11404.3|467
1644392400000|2022-02-09 07:40:00|11406.7|11405.9|11409.3|11408.4|11409.3|11408.5|11405.2|11404.3|508
1644392700000|2022-02-09 07:45:00|11409.2|11408.6|11406.7|11406.1|11410.1|11409.3|11406.4|11405.5|430
1644393000000|2022-02-09 07:50:00|11406.9|11406|11405.4|11404.5|11409.7|11408.9|11405.1|11404.4|448
1644393300000|2022-02-09 07:55:00|11405.3|11404.4|11409.5|11408.6|11409.6|11408.7|11402.9|11402.3|623
1644393600000|2022-02-09 08:00:00|11409.6|11408.7|11413|11412.1|11415.3|11414.4|11408.9|11408|774
1644393900000|2022-02-09 08:05:00|11413.1|11412.2|11413.7|11413.1|11416.5|11415.7|11412.3|11411.4|582
1644394200000|2022-02-09 08:10:00|11413.6|11413|11416.1|11415.5|11416.5|11415.8|11411.8|11411|527
1644394500000|2022-02-09 08:15:00|11416.3|11415.7|11416.1|11415.5|11417.6|11417|11414.4|11413.8|509
1644394800000|2022-02-09 08:20:00|11416|11415.4|11420.6|11419.7|11420.8|11420.2|11414.6|11413.9|492
1644395100000|2022-02-09 08:25:00|11420.5|11419.6|11423.9|11423|11425.5|11424.6|11419.6|11419|557
1644395400000|2022-02-09 08:30:00|11424|11423.1|11422.9|11422.3|11425.9|11425.3|11421.9|11421.1|560
1644395700000|2022-02-09 08:35:00|11423|11422.4|11424.5|11423.6|11426.1|11425.2|11422.4|11421.8|486
1644396000000|2022-02-09 08:40:00|11424.6|11423.7|11427.4|11426.5|11427.4|11426.6|11421.9|11421.1|411
1644396300000|2022-02-09 08:45:00|11427.3|11426.7|11423.8|11422.9|11428|11427.4|11421.7|11420.9|534
1644396600000|2022-02-09 08:50:00|11423.7|11422.8|11424.4|11423.8|11427|11426.1|11423|11422.1|496
1644396900000|2022-02-09 08:55:00|11424.5|11423.9|11422.7|11421.8|11424.9|11424.2|11420.7|11419.9|430
1644397200000|2022-02-09 09:00:00|11422.8|11421.9|11418.3|11417.7|11423.3|11422.6|11418.1|11417.4|550
1644397500000|2022-02-09 09:05:00|11418.4|11417.8|11422.6|11422|11422.9|11422.3|11418.3|11417.7|468
1644397800000|2022-02-09 09:10:00|11422.5|11421.9|11419.5|11418.9|11423.2|11422.3|11418.8|11418.1|391
1644398100000|2022-02-09 09:15:00|11419.8|11419.2|11420.7|11420.1|11423|11422.4|11419.7|11419|501
1644398400000|2022-02-09 09:20:00|11421|11420|11420.4|11419.5|11421.8|11421.1|11418.4|11417.8|329
1644398700000|2022-02-09 09:25:00|11420.6|11419.7|11422.8|11422.2|11424.4|11423.5|11420.2|11419.6|436
1644399000000|2022-02-09 09:30:00|11423|11422.1|11420.9|11420|11424.6|11423.7|11420.8|11420|409
1644399300000|2022-02-09 09:35:00|11420.4|11419.8|11424.3|11423.4|11424.5|11423.8|11419.8|11419.1|415
1644399600000|2022-02-09 09:40:00|11424.2|11423.3|11425.4|11424.5|11426.7|11425.9|11423.1|11422.5|450
1644399900000|2022-02-09 09:45:00|11425.5|11424.6|11427.6|11426.7|11428.5|11427.7|11425.4|11424.6|363
1644400200000|2022-02-09 09:50:00|11427.5|11426.6|11426.6|11426|11427.8|11426.9|11425.7|11424.8|298
1644400500000|2022-02-09 09:55:00|11426.7|11426.1|11426.9|11426.3|11427.7|11427|11425.9|11425.3|351
1644400800000|2022-02-09 10:00:00|11426.8|11426.2|11425.4|11424.5|11427|11426.4|11423.6|11423|290
1644401100000|2022-02-09 10:05:00|11425.5|11424.6|11424.4|11423.5|11427.1|11426.5|11423.8|11422.9|417
1644401400000|2022-02-09 10:10:00|11424.3|11423.4|11429.5|11428.9|11434.6|11433.7|11424|11423.3|694
1644401700000|2022-02-09 10:15:00|11429.4|11428.8|11428.4|11427.5|11430.5|11429.9|11426.1|11425.3|423
1644402000000|2022-02-09 10:20:00|11428.2|11427.6|11434|11433.1|11434.2|11433.3|11426.8|11426|530
1644402300000|2022-02-09 10:25:00|11433.8|11432.9|11435.9|11435|11436.3|11435.4|11432.4|11431.5|508
1644402600000|2022-02-09 10:30:00|11435.8|11435.2|11434.3|11433.4|11436.3|11435.5|11432.7|11431.9|507
1644402900000|2022-02-09 10:35:00|11434.2|11433.3|11435.1|11434.2|11436.7|11435.9|11433.1|11432.2|433
1644403200000|2022-02-09 10:40:00|11435.2|11434.6|11437.3|11436.7|11437.4|11436.8|11433.2|11432.6|361
1644403500000|2022-02-09 10:45:00|11437.4|11436.5|11442.3|11441.7|11443.7|11443|11437|11436.2|498
1644403800000|2022-02-09 10:50:00|11442.4|11441.8|11444.1|11443.2|11445.2|11444.4|11442.2|11441.5|511
1644404100000|2022-02-09 10:55:00|11444.2|11443.5|11442|11441.1|11445.2|11444.6|11440.6|11439.7|429
1644404400000|2022-02-09 11:00:00|11441.8|11440.9|11439.3|11438.4|11442|11441.2|11438.8|11438|435
1644404700000|2022-02-09 11:05:00|11439.4|11438.5|11438.9|11438.3|11441|11440.3|11437.3|11436.5|509
1644405000000|2022-02-09 11:10:00|11439|11438.4|11436.5|11435.9|11441.1|11440.4|11436.4|11435.6|359
1644405300000|2022-02-09 11:15:00|11436.3|11435.7|11434|11433.4|11437.5|11436.8|11433.9|11433.1|491
1644405600000|2022-02-09 11:20:00|11433.9|11433.3|11433.7|11432.8|11434.6|11433.9|11432.3|11431.5|350
1644405900000|2022-02-09 11:25:00|11433.8|11433.2|11437.5|11436.6|11437.6|11436.8|11431.9|11431|365
1644406200000|2022-02-09 11:30:00|11437.4|11436.5|11434.9|11434.3|11437.5|11436.6|11434|11433.4|352
1644406500000|2022-02-09 11:35:00|11435|11434.4|11435.4|11434.8|11436.7|11436.1|11433.7|11433|340
1644406800000|2022-02-09 11:40:00|11435.3|11434.7|11435.4|11434.5|11435.5|11434.8|11433.4|11432.5|307
1644407100000|2022-02-09 11:45:00|11435.5|11434.6|11433|11432.1|11435.6|11434.7|11429.1|11428.4|460
1644407400000|2022-02-09 11:50:00|11432.7|11432.2|11430.1|11429.5|11433.2|11432.4|11429.8|11429.1|351
1644407700000|2022-02-09 11:55:00|11430.2|11429.3|11430|11429.1|11431.4|11430.7|11428.5|11427.7|460
1644408000000|2022-02-09 12:00:00|11429.9|11429|11432|11431.4|11432.2|11431.5|11429.9|11429|417
1644408300000|2022-02-09 12:05:00|11432.2|11431.3|11436.8|11436.2|11438.8|11438.1|11431.7|11431|509
1644408600000|2022-02-09 12:10:00|11437|11436.1|11437.8|11437.2|11438.6|11437.8|11435.8|11435|447
1644408900000|2022-02-09 12:15:00|11438.1|11437.4|11437.3|11436.4|11441.7|11441|11437|11436.3|471
1644409200000|2022-02-09 12:20:00|11437.2|11436.3|11437.2|11436.3|11438.7|11438|11434.6|11433.9|459
1644409500000|2022-02-09 12:25:00|11437.1|11436.2|11436.5|11435.9|11437.6|11436.8|11435.1|11434.4|407
1644409800000|2022-02-09 12:30:00|11436.6|11436|11439.6|11438.7|11440|11439.2|11436.6|11436|309
1644410100000|2022-02-09 12:35:00|11439.5|11438.6|11435.9|11435|11440.1|11439.4|11435.3|11434.6|425
1644410400000|2022-02-09 12:40:00|11436|11435.1|11432.6|11431.7|11437.1|11436.2|11432.3|11431.6|389
1644410700000|2022-02-09 12:45:00|11432.5|11431.6|11435|11434.1|11435.2|11434.3|11432.3|11431.4|399
1644411000000|2022-02-09 12:50:00|11434.9|11434|11431.8|11431.2|11435.6|11434.8|11431.8|11431|429
1644411300000|2022-02-09 12:55:00|11431.7|11431.1|11438|11437.1|11438.3|11437.7|11431.7|11431.1|697
1644411600000|2022-02-09 13:00:00|11437.9|11437.3|11436.5|11435.6|11438.1|11437.3|11435.4|11434.7|549
1644411900000|2022-02-09 13:05:00|11436.7|11435.8|11435|11434.1|11436.7|11435.9|11433.4|11432.5|427
1644412200000|2022-02-09 13:10:00|11435.1|11434.2|11434.4|11433.8|11437.7|11437|11431.6|11430.9|579
1644412500000|2022-02-09 13:15:00|11434.6|11433.7|11433|11432.4|11436.8|11436.2|11431.4|11430.5|557
1644412800000|2022-02-09 13:20:00|11432.9|11432.3|11432.2|11431.6|11434.5|11433.7|11430.1|11429.2|618
1644413100000|2022-02-09 13:25:00|11432.3|11431.7|11434.4|11433.8|11437.1|11436.3|11431|11430.4|517
1644413400000|2022-02-09 13:30:00|11434.5|11433.9|11433.9|11433|11434.8|11434.1|11431.8|11431|499
1644413700000|2022-02-09 13:35:00|11433.7|11433.1|11442.3|11441.4|11442.3|11441.6|11433|11432.2|556
1644414000000|2022-02-09 13:40:00|11442.1|11441.5|11445.3|11444.4|11445.9|11445.1|11438.3|11437.7|585
1644414300000|2022-02-09 13:45:00|11445.5|11444.7|11444.7|11443.8|11446.3|11445.7|11442|11441.4|581
1644414600000|2022-02-09 13:50:00|11444.8|11443.9|11439.3|11438.4|11444.9|11444.2|11438.7|11438|530
1644414900000|2022-02-09 13:55:00|11439.1|11438.5|11436.1|11435.5|11440|11439.2|11435.1|11434.5|629
1644415200000|2022-02-09 14:00:00|11436|11435.4|11430.6|11430|11437.6|11436.7|11430.6|11429.7|610
1644415500000|2022-02-09 14:05:00|11430.7|11430.1|11434.9|11434|11435.3|11434.5|11430.7|11430.1|481
1644415800000|2022-02-09 14:10:00|11434.6|11433.8|11434.6|11434|11435.9|11435.3|11433.8|11433.1|439
1644416100000|2022-02-09 14:15:00|11434.7|11434.1|11434.5|11433.6|11438|11437.3|11432.9|11432.1|566
1644416400000|2022-02-09 14:20:00|11434.8|11433.9|11428|11427.4|11434.8|11434.2|11427.7|11427.1|562
1644416700000|2022-02-09 14:25:00|11428.3|11427.7|11431|11430.1|11431.1|11430.4|11426.4|11425.7|636
1644417000000|2022-02-09 14:30:00|11431.7|11430.8|11427.9|11427|11432.7|11432.1|11426.9|11426|763
1644417300000|2022-02-09 14:35:00|11427.8|11426.9|11428.9|11428|11429.9|11429|11425.8|11425.1|701
1644417600000|2022-02-09 14:40:00|11429|11428.1|11434.7|11434.1|11435.1|11434.5|11428|11427.2|541
1644417900000|2022-02-09 14:45:00|11434.6|11434|11434.8|11434.2|11437.9|11437.3|11432.1|11431.3|794
1644418200000|2022-02-09 14:50:00|11434.7|11434.1|11432.2|11431.6|11436.7|11436|11431.9|11431.2|691
1644418500000|2022-02-09 14:55:00|11432.1|11431.5|11432.1|11431.2|11432.7|11432.1|11428.4|11427.7|663
1644418800000|2022-02-09 15:00:00|11431.9|11431|11435.2|11434.6|11438.2|11437.4|11431.9|11431|730
1644419100000|2022-02-09 15:05:00|11435.3|11434.7|11436.4|11435.5|11439|11438.3|11434.7|11433.8|614
1644419400000|2022-02-09 15:10:00|11436.3|11435.4|11432.5|11431.9|11436.5|11435.8|11431.4|11430.7|622
1644419700000|2022-02-09 15:15:00|11432.6|11432|11436.2|11435.3|11437.2|11436.6|11432.2|11431.6|570
1644420000000|2022-02-09 15:20:00|11436.1|11435.2|11438.1|11437.2|11440|11439.2|11434.8|11434.2|630
1644420300000|2022-02-09 15:25:00|11438.2|11437.3|11440.3|11439.7|11441.2|11440.5|11436.5|11435.9|651
1644420600000|2022-02-09 15:30:00|11440.1|11439.2|11440.6|11440|11441.7|11440.9|11439.4|11438.7|641
1644420900000|2022-02-09 15:35:00|11440.7|11440.1|11440.5|11439.6|11442|11441.2|11438.3|11437.6|552
1644421200000|2022-02-09 15:40:00|11440.6|11439.7|11439.8|11439.2|11440.6|11439.9|11438.3|11437.5|484
1644421500000|2022-02-09 15:45:00|11439.7|11439.1|11435.4|11434.8|11440.4|11439.8|11434.9|11434.3|592
1644421800000|2022-02-09 15:50:00|11435.2|11434.6|11432.9|11432|11439|11438.3|11432.5|11431.9|523
1644422100000|2022-02-09 15:55:00|11433|11432.4|11428.6|11428|11433.2|11432.6|11427.6|11427|1012
1644422400000|2022-02-09 16:00:00|11428.7|11428.1|11430.9|11430|11431.7|11431|11426.5|11425.9|693
1644422700000|2022-02-09 16:05:00|11430.8|11430.2|11430.7|11430.1|11433.5|11432.8|11430.1|11429.5|453
1644423000000|2022-02-09 16:10:00|11431|11430|11432.8|11431.9|11434.4|11433.7|11429.8|11429|436
1644423300000|2022-02-09 16:15:00|11432.9|11432.2|11436.2|11435.3|11436.3|11435.5|11432.6|11431.8|467
1644423600000|2022-02-09 16:20:00|11436|11435.1|11436.3|11435.7|11437.2|11436.6|11435.1|11434.3|284
1644423900000|2022-02-09 16:25:00|11436.2|11435.6|11435.8|11434.9|11438.1|11437.3|11435.2|11434.4|362
1644424200000|2022-02-09 16:30:00|11435.6|11435|11439.9|11439|11440|11439.3|11435.1|11434.4|441
1644424500000|2022-02-09 16:35:00|11439.8|11438.9|11437.8|11437.2|11441.5|11440.7|11437.7|11437|380
1644424800000|2022-02-09 16:40:00|11437.9|11437|11440.6|11440|11440.8|11440.2|11437.4|11436.8|329
1644425100000|2022-02-09 16:45:00|11440.5|11439.9|11436.6|11436|11441.4|11440.7|11436.5|11435.9|319
1644425400000|2022-02-09 16:50:00|11436.5|11435.9|11432.4|11431.5|11437|11436.2|11431.6|11430.9|439
1644425700000|2022-02-09 16:55:00|11432.5|11431.6|11434.9|11434|11434.9|11434.2|11430|11429.3|510
1644426000000|2022-02-09 17:00:00|11435|11434.1|11432|11431.1|11435.4|11434.5|11431.1|11430.4|431
1644426300000|2022-02-09 17:05:00|11431.9|11431.3|11433|11432.1|11435.1|11434.4|11430.8|11430|416
1644426600000|2022-02-09 17:10:00|11432.9|11432|11428.7|11428.1|11433.2|11432.5|11428.1|11427.4|396
1644426900000|2022-02-09 17:15:00|11428.6|11428|11430|11429.1|11430.2|11429.4|11428|11427.2|294
1644427200000|2022-02-09 17:20:00|11430.1|11429.2|11428.7|11428.1|11430.2|11429.5|11428.5|11427.6|362
1644427500000|2022-02-09 17:25:00|11428.8|11428.2|11431.8|11430.9|11432.2|11431.3|11428.7|11428|317
1644427800000|2022-02-09 17:30:00|11432|11431.2|11437.7|11436.8|11443.3|11442|11426.1|11425.2|1086
1644428100000|2022-02-09 17:35:00|11437.6|11436.7|11444.2|11443.3|11448.3|11447.4|11436.4|11435.7|818
1644428400000|2022-02-09 17:40:00|11444.3|11443.4|11442.5|11441.6|11445.9|11445.1|11441.9|11441|522
1644428700000|2022-02-09 17:45:00|11442.3|11441.4|11440.3|11439.4|11442.4|11441.5|11438.7|11437.8|523
1644429000000|2022-02-09 17:50:00|11439.9|11439|11439|11438.1|11441.1|11440.3|11438|11437.2|519
1644429300000|2022-02-09 17:55:00|11438.8|11438.2|11437.8|11437.2|11440.7|11439.8|11436.9|11436.1|531
1644429600000|2022-02-09 18:00:00|11437.9|11437|11438.1|11437.5|11441.4|11440.5|11436.9|11436.1|689
1644429900000|2022-02-09 18:05:00|11438|11437.4|11437|11436.1|11439.3|11438.5|11435.4|11434.7|520
1644430200000|2022-02-09 18:10:00|11436.9|11436|11433.6|11432.7|11437.7|11437|11432.7|11431.9|470
1644430500000|2022-02-09 18:15:00|11433.4|11432.5|11434.7|11433.8|11435.4|11434.7|11431.6|11430.9|397
1644430800000|2022-02-09 18:20:00|11434.5|11433.6|11433.8|11432.9|11436|11435.1|11433.3|11432.4|307
1644431100000|2022-02-09 18:25:00|11433.9|11433|11432.7|11432.1|11435.4|11434.7|11431.7|11431.1|324
1644431400000|2022-02-09 18:30:00|11433|11432|11432.3|11431.7|11433.1|11432.3|11430.9|11430.1|387
1644431700000|2022-02-09 18:35:00|11432.5|11431.6|11429.4|11428.5|11432.5|11431.6|11428.8|11427.9|406
1644432000000|2022-02-09 18:40:00|11429.5|11428.6|11429.9|11429|11431.3|11430.6|11428.7|11427.9|304
1644432300000|2022-02-09 18:45:00|11429.7|11429.1|11430.3|11429.7|11430.5|11429.7|11428.6|11427.9|255
1644432600000|2022-02-09 18:50:00|11430.4|11429.8|11431.9|11431.3|11432.2|11431.5|11430.1|11429.5|221
1644432900000|2022-02-09 18:55:00|11431.8|11431.2|11433|11432.1|11433.7|11433.1|11431.8|11431|187
1644433200000|2022-02-09 19:00:00|11432.9|11432.3|11429.5|11428.9|11433.2|11432.4|11429.3|11428.5|273
1644433500000|2022-02-09 19:05:00|11429.4|11428.8|11430.5|11429.6|11431|11430.2|11429.4|11428.8|181
1644433800000|2022-02-09 19:10:00|11430.4|11429.5|11429.2|11428.6|11430.5|11429.7|11427.3|11426.6|187
1644434100000|2022-02-09 19:15:00|11429.1|11428.5|11428.6|11428|11429.6|11428.9|11428.4|11427.6|150
1644434400000|2022-02-09 19:20:00|11428.7|11427.8|11429.9|11429.3|11430.1|11429.5|11427.9|11427.1|160
1644434700000|2022-02-09 19:25:00|11430.3|11429.7|11430.4|11429.8|11431.2|11430.6|11429.8|11429.1|196
1644435000000|2022-02-09 19:30:00|11430.5|11429.9|11430.5|11429.9|11432|11431.2|11430.1|11429.4|162
1644435300000|2022-02-09 19:35:00|11430.7|11430.1|11431|11430.1|11432.5|11431.8|11430.5|11429.8|226
1644435600000|2022-02-09 19:40:00|11430.9|11430.3|11430.6|11429.7|11432.1|11431.4|11430.3|11429.5|202
1644435900000|2022-02-09 19:45:00|11430.7|11430|11431.5|11430.9|11432.1|11431.4|11430.7|11429.8|214
1644436200000|2022-02-09 19:50:00|11431.7|11430.8|11433.2|11432.3|11433.6|11432.9|11430.8|11430.1|260
1644436500000|2022-02-09 19:55:00|11433.1|11432.2|11432.7|11432.1|11433.9|11433|11432.3|11431.5|277
1644436800000|2022-02-09 20:00:00|11432.6|11432|11433.4|11432.8|11433.7|11432.9|11432.4|11431.7|276
1644437100000|2022-02-09 20:05:00|11433.5|11432.9|11429.7|11428.8|11434.1|11433.2|11429.7|11428.8|242
1644437400000|2022-02-09 20:10:00|11429.6|11428.7|11426.9|11426|11430.2|11429.3|11426.3|11425.7|246
1644437700000|2022-02-09 20:15:00|11427|11426.1|11422.8|11421.9|11427.6|11426.9|11420.4|11419.7|542
1644438000000|2022-02-09 20:20:00|11422.4|11421.8|11422.4|11421.8|11423.6|11422.8|11421|11420.3|346
1644438300000|2022-02-09 20:25:00|11422.5|11421.9|11421.7|11420.8|11423.1|11422.3|11420.6|11419.9|387
1644438600000|2022-02-09 20:30:00|11421.8|11421.2|11423.3|11422.7|11424.5|11423.7|11420.9|11420.3|307
1644438900000|2022-02-09 20:35:00|11423.5|11422.6|11424|11423.1|11424.6|11423.8|11422|11421.2|212
1644439200000|2022-02-09 20:40:00|11424.1|11423.2|11423.4|11422.5|11425|11424.3|11422.9|11422.1|202
1644439500000|2022-02-09 20:45:00|11423.5|11422.8|11423.1|11422.2|11424.1|11423.3|11422.3|11421.6|168
1644439800000|2022-02-09 20:50:00|11423.2|11422.3|11422.8|11421.9|11424.8|11424.1|11422.5|11421.9|410
1644440100000|2022-02-09 20:55:00|11422.7|11422.1|11425.9|11425|11425.9|11425.1|11422.7|11422.1|296
1644440400000|2022-02-09 21:00:00|11425.7|11425.1|11425.1|11424.5|11425.7|11425.1|11424.4|11423.6|158
1644440700000|2022-02-09 21:05:00|11425.2|11424.6|11425.4|11424.8|11426.8|11426.1|11425|11424.2|167
1644441000000|2022-02-09 21:10:00|11425.3|11424.7|11423.3|11422.7|11425.6|11424.8|11423.1|11422.4|99
1644441300000|2022-02-09 21:15:00|11423.2|11422.4|11424.4|11423.5|11425|11424.2|11423.1|11422.3|123
1644441600000|2022-02-09 21:20:00|11424.6|11423.7|11426.5|11425.6|11427|11426.2|11424.6|11423.7|130
1644441900000|2022-02-09 21:25:00|11426.3|11425.7|11424.9|11424|11426.4|11425.7|11424.6|11423.8|172
1644442200000|2022-02-09 21:30:00|11425|11424.1|11423.5|11422.6|11425.1|11424.3|11422.7|11421.8|115
1644442500000|2022-02-09 21:35:00|11423.4|11422.8|11425|11424.1|11425.1|11424.4|11423.3|11422.4|138
1644442800000|2022-02-09 21:40:00|11424.9|11424|11423.5|11422.6|11425.1|11424.2|11422.7|11421.8|129
1644443100000|2022-02-09 21:45:00|11423.4|11422.5|11423.5|11422.6|11423.7|11422.8|11422.4|11421.5|162
1644443400000|2022-02-09 21:50:00|11423.4|11422.8|11424|11423.1|11425.2|11424.3|11423.3|11422.7|134
1644443700000|2022-02-09 21:55:00|11423.9|11423|11426.2|11421|11427.2|11423.8|11423.3|11420.7|399
1644444000000|2022-02-09 22:00:00|11427.7|11421.7|11427.5|11421.5|11429|11423|11427.5|11421.5|69
1644444300000|2022-02-09 22:05:00|11427.4|11421.4|11426.6|11420.6|11427.8|11421.8|11426.3|11420.3|38
1644444600000|2022-02-09 22:10:00|11426.3|11420.3|11426.9|11420.9|11427.1|11421.5|11426.2|11420.2|107
1644444900000|2022-02-09 22:15:00|11426.8|11421|11427.6|11421.6|11427.7|11421.7|11426.2|11420.2|181
1644445200000|2022-02-09 22:20:00|11427.7|11421.7|11426.7|11420.7|11427.8|11421.8|11425.7|11419.7|519
1644445500000|2022-02-09 22:25:00|11426.6|11420.6|11426.8|11420.8|11428|11422|11426.4|11420.4|271
1644445800000|2022-02-09 22:30:00|11426.2|11420.2|11427.7|11421.7|11428|11423.5|11425.7|11419.7|299
1644446100000|2022-02-09 22:35:00|11427.2|11421.9|11427.2|11424.2|11429.1|11425.5|11425.6|11420.8|343
1644446400000|2022-02-09 22:40:00|11427.3|11424.1|11425.7|11420|11427.9|11424.8|11420.5|11417.5|389
1644446700000|2022-02-09 22:45:00|11425.9|11420.7|11425|11420.7|11426.2|11422.2|11424.4|11419.2|440
1644447000000|2022-02-09 22:50:00|11424.7|11420.6|11422.5|11420.3|11424.9|11420.9|11422.2|11419.4|244
1644447300000|2022-02-09 22:55:00|11422.6|11420.2|11422.7|11420|11423.2|11420.4|11422.3|11419.3|344
1644447600000|2022-02-09 23:00:00|11422.6|11420.2|11423.1|11421.7|11424.1|11422.2|11422.4|11420.2|393
1644447900000|2022-02-09 23:05:00|11423.2|11421.6|11423|11421.7|11423.3|11422.2|11422.1|11420.8|185
1644448200000|2022-02-09 23:10:00|11422.9|11422.1|11422.9|11421.7|11423.5|11422.4|11422.8|11421.5|175
1644448500000|2022-02-09 23:15:00|11422.6|11421.6|11420.9|11420|11423.1|11422.2|11420.6|11419.7|174
1644448800000|2022-02-09 23:20:00|11421.1|11420.2|11422.5|11421.6|11422.8|11421.9|11421.1|11420.2|97
1644449100000|2022-02-09 23:25:00|11422.6|11421.7|11423.1|11422.2|11423.3|11422.4|11422.6|11421.7|61
1644449400000|2022-02-09 23:30:00|11423.2|11422.3|11423.1|11422.2|11423.2|11422.3|11423|11422.1|44
1644449700000|2022-02-09 23:35:00|11423.2|11422.3|11423.6|11422.7|11423.7|11422.8|11423|11422.1|71
1644450000000|2022-02-09 23:40:00|11423.7|11422.8|11421.5|11420.6|11423.9|11423|11421.3|11420.4|142
1644450300000|2022-02-09 23:45:00|11421.6|11420.7|11422.2|11421.3|11422.7|11421.8|11421.5|11420.6|117
1644450600000|2022-02-09 23:50:00|11422.3|11421.4|11422.1|11421.2|11422.3|11421.4|11421.9|11421|39
1644450900000|2022-02-09 23:55:00|11422|11421.4|11421.6|11420.7|11422.6|11421.7|11421.5|11420.6|51
1644451200000|2022-02-10 00:00:00|11421.4|11420.5|11420.1|11419.5|11421.7|11420.9|11419|11418.1|166
1644451500000|2022-02-10 00:05:00|11420|11419.4|11420.2|11419.3|11420.7|11419.9|11419.5|11418.7|105
1644451800000|2022-02-10 00:10:00|11420.1|11419.2|11422.2|11421.3|11423.3|11422.6|11420.1|11419.2|122
1644452100000|2022-02-10 00:15:00|11421.6|11421|11420.4|11419.5|11421.8|11421|11420.3|11419.5|89
1644452400000|2022-02-10 00:20:00|11420.5|11419.6|11420|11419.4|11420.6|11419.8|11419.4|11418.6|89
1644452700000|2022-02-10 00:25:00|11419.9|11419.3|11421.7|11420.8|11421.7|11421|11419.3|11418.4|88
1644453000000|2022-02-10 00:30:00|11421.6|11420.7|11420.4|11419.5|11422.9|11422.1|11420.2|11419.4|145
1644453300000|2022-02-10 00:35:00|11420.3|11419.4|11416.7|11415.8|11420.6|11419.9|11416.6|11415.7|151
1644453600000|2022-02-10 00:40:00|11416.6|11415.7|11414.5|11413.9|11416.7|11415.9|11414.5|11413.7|155
1644453900000|2022-02-10 00:45:00|11414.6|11414|11416.3|11415.4|11416.5|11415.7|11413.5|11412.8|151
1644454200000|2022-02-10 00:50:00|11416.7|11415.8|11416.7|11415.8|11418.7|11417.8|11415.9|11415.2|287
1644454500000|2022-02-10 00:55:00|11416.9|11416|11417.8|11416.9|11417.9|11417.2|11416.3|11415.6|187
1644454800000|2022-02-10 01:00:00|11417.7|11416.8|11419.3|11418.7|11420.2|11419.3|11417.5|11416.7|258
1644455100000|2022-02-10 01:05:00|11419.5|11418.6|11421.1|11420.2|11421.2|11420.4|11418.3|11417.4|184
1644455400000|2022-02-10 01:10:00|11420.7|11420.1|11417.5|11416.9|11420.9|11420.1|11417.4|11416.6|270
1644455700000|2022-02-10 01:15:00|11417.6|11416.7|11418.5|11417.9|11419.7|11418.9|11417.6|11416.7|232
1644456000000|2022-02-10 01:20:00|11418.6|11418|11418.2|11417.3|11420.1|11419.4|11418|11417.2|210
1644456300000|2022-02-10 01:25:00|11418|11417.4|11419.1|11418.5|11420.9|11420.2|11418|11417.3|239
1644456600000|2022-02-10 01:30:00|11419.3|11418.4|11419.5|11418.9|11419.7|11419|11418.9|11418.2|166
1644456900000|2022-02-10 01:35:00|11419.2|11418.6|11418.4|11417.8|11420|11419.3|11418.4|11417.8|189
1644457200000|2022-02-10 01:40:00|11418.5|11417.9|11418.5|11417.9|11420|11419.3|11418|11417.4|174
1644457500000|2022-02-10 01:45:00|11418.6|11418|11420.8|11420.2|11421.1|11420.4|11418.5|11417.7|185
1644457800000|2022-02-10 01:50:00|11420.9|11420.3|11419.7|11419.1|11421.2|11420.3|11419.4|11418.7|163
1644458100000|2022-02-10 01:55:00|11419.8|11419.2|11420|11419.1|11420.5|11419.8|11419|11418.3|205
1644458400000|2022-02-10 02:00:00|11419.9|11419|11419.9|11419.3|11421.3|11420.6|11419.4|11418.5|273
1644458700000|2022-02-10 02:05:00|11420|11419.1|11418.8|11417.9|11420.1|11419.4|11418.5|11417.8|175
1644459000000|2022-02-10 02:10:00|11418.9|11418|11418.5|11417.9|11419.5|11418.8|11418.4|11417.6|189
1644459300000|2022-02-10 02:15:00|11418.4|11417.8|11419.5|11418.6|11419.9|11419.3|11418.1|11417.5|171
1644459600000|2022-02-10 02:20:00|11419.6|11418.7|11419.3|11418.4|11419.9|11419.1|11418.9|11418.2|116
1644459900000|2022-02-10 02:25:00|11419|11418.3|11422|11421.1|11422.2|11421.3|11418.9|11418.2|184
1644460200000|2022-02-10 02:30:00|11421.9|11421|11423.5|11422.6|11423.8|11423.1|11421.9|11421|178
1644460500000|2022-02-10 02:35:00|11423.6|11422.7|11424.6|11423.7|11426|11425.3|11423.5|11422.6|243
1644460800000|2022-02-10 02:40:00|11424.7|11424.1|11423.5|11422.9|11425.2|11424.4|11423.5|11422.6|110
1644461100000|2022-02-10 02:45:00|11423.6|11422.7|11423.9|11423|11424.7|11424|11423.4|11422.7|101
1644461400000|2022-02-10 02:50:00|11423.7|11423.1|11428|11427.4|11428.2|11427.6|11423.6|11422.8|202
1644461700000|2022-02-10 02:55:00|11427.7|11427.1|11429.4|11428.8|11430.1|11429.3|11427.4|11426.8|284
1644462000000|2022-02-10 03:00:00|11429.5|11428.9|11427.4|11426.8|11429.6|11428.9|11426.9|11426.2|182
1644462300000|2022-02-10 03:05:00|11427.2|11426.6|11426|11425.4|11427.2|11426.6|11425.9|11425.3|143
1644462600000|2022-02-10 03:10:00|11425.9|11425.3|11426.3|11425.4|11427.7|11427|11425.5|11424.7|114
1644462900000|2022-02-10 03:15:00|11426.2|11425.6|11428.2|11427.3|11428.2|11427.5|11426.2|11425.4|129
1644463200000|2022-02-10 03:20:00|11428.3|11427.4|11429.7|11428.8|11430.2|11429.3|11428.2|11427.4|161
1644463500000|2022-02-10 03:25:00|11429.5|11428.9|11427.8|11426.9|11430.1|11429.3|11427.6|11426.9|198
1644463800000|2022-02-10 03:30:00|11427.7|11427.1|11427.7|11427.1|11428.3|11427.6|11426.7|11425.9|217
1644464100000|2022-02-10 03:35:00|11427.8|11426.9|11427.9|11427|11428|11427.4|11426.8|11425.9|136
1644464400000|2022-02-10 03:40:00|11428|11427.1|11429.4|11428.8|11429.6|11428.9|11427.6|11426.9|147
1644464700000|2022-02-10 03:45:00|11429.3|11428.7|11429.9|11429.3|11430.1|11429.4|11428.5|11427.8|123
1644465000000|2022-02-10 03:50:00|11429.8|11429.2|11430.2|11429.6|11430.3|11429.7|11429.3|11428.6|112
1644465300000|2022-02-10 03:55:00|11430.5|11429.9|11429.2|11428.3|11430.6|11429.9|11429.1|11428.3|130
1644465600000|2022-02-10 04:00:00|11429|11428.4|11431.5|11430.9|11431.6|11431|11429|11428.2|179
1644465900000|2022-02-10 04:05:00|11431.4|11430.8|11431.3|11430.7|11432|11431.2|11430.6|11430|155
1644466200000|2022-02-10 04:10:00|11431.1|11430.5|11430.9|11430|11432|11431.3|11430.3|11429.7|139
1644466500000|2022-02-10 04:15:00|11430.8|11430.2|11430.3|11429.7|11431|11430.3|11429.8|11429|76
1644466800000|2022-02-10 04:20:00|11430.5|11429.6|11429.5|11428.6|11431.4|11430.8|11429.3|11428.5|123
1644467100000|2022-02-10 04:25:00|11429.4|11428.5|11429.3|11428.4|11430|11429.2|11429|11428.2|226
1644467400000|2022-02-10 04:30:00|11429.4|11428.7|11428.4|11427.8|11429.7|11428.9|11427.8|11427|198
1644467700000|2022-02-10 04:35:00|11428.5|11427.9|11427.9|11427|11429.5|11428.8|11427.8|11426.9|176
1644468000000|2022-02-10 04:40:00|11427.7|11427.1|11426.9|11426.3|11428|11427.2|11426.7|11426|128
1644468300000|2022-02-10 04:45:00|11427|11426.4|11423.2|11422.6|11427.3|11426.5|11423.2|11422.4|207
1644468600000|2022-02-10 04:50:00|11423.3|11422.7|11424.7|11423.8|11425.5|11424.7|11423.3|11422.5|143
1644468900000|2022-02-10 04:55:00|11424.8|11423.9|11425.6|11424.7|11425.7|11424.9|11424.3|11423.7|158
1644469200000|2022-02-10 05:00:00|11425.5|11424.6|11427|11426.4|11427.2|11426.4|11424.5|11423.7|148
1644469500000|2022-02-10 05:05:00|11426.9|11426.3|11427.1|11426.2|11427.3|11426.6|11426.9|11426.1|95
1644469800000|2022-02-10 05:10:00|11427.2|11426.6|11426|11425.4|11427.2|11426.6|11425.9|11425.2|115
1644470100000|2022-02-10 05:15:00|11426.1|11425.5|11424.5|11423.9|11426.2|11425.5|11424.4|11423.8|153
1644470400000|2022-02-10 05:20:00|11424.6|11424|11425|11424.4|11425.2|11424.5|11423.9|11423.3|110
1644470700000|2022-02-10 05:25:00|11425.1|11424.5|11425.6|11424.7|11426.2|11425.5|11425.1|11424.4|127
1644471000000|2022-02-10 05:30:00|11425.7|11424.8|11425.5|11424.9|11426.1|11425.4|11425.2|11424.4|135
1644471300000|2022-02-10 05:35:00|11425.6|11424.7|11426.2|11425.3|11426.6|11425.8|11425.4|11424.7|86
1644471600000|2022-02-10 05:40:00|11426.3|11425.4|11426.1|11425.2|11426.3|11425.5|11425.3|11424.5|92
1644471900000|2022-02-10 05:45:00|11426.2|11425.3|11426.1|11425.2|11426.9|11426.1|11425.9|11425|88
1644472200000|2022-02-10 05:50:00|11426.2|11425.3|11424|11423.4|11426.2|11425.3|11423.9|11423|93
1644472500000|2022-02-10 05:55:00|11424.2|11423.6|11426.4|11425.5|11426.7|11425.9|11424.2|11423.6|207
1644472800000|2022-02-10 06:00:00|11426.5|11425.6|11425.5|11424.9|11427.6|11427|11425|11424.4|195
1644473100000|2022-02-10 06:05:00|11425.6|11425|11427.8|11426.9|11428.5|11427.8|11424.9|11424.1|165
1644473400000|2022-02-10 06:10:00|11427.6|11426.7|11427|11426.4|11427.8|11427|11425|11424.2|209
1644473700000|2022-02-10 06:15:00|11426.9|11426.3|11426.8|11426.2|11427.7|11427|11426.5|11425.9|155
1644474000000|2022-02-10 06:20:00|11426.7|11426.1|11423.5|11422.6|11427.1|11426.3|11423.4|11422.5|222
1644474300000|2022-02-10 06:25:00|11423.4|11422.5|11421.3|11420.7|11423.6|11422.7|11420.8|11419.9|262
1644474600000|2022-02-10 06:30:00|11421.5|11420.6|11422.5|11421.9|11423.4|11422.5|11421.4|11420.5|155
1644474900000|2022-02-10 06:35:00|11422.7|11421.8|11423.6|11422.7|11425.4|11424.8|11422.7|11421.8|218
1644475200000|2022-02-10 06:40:00|11423.4|11422.8|11424|11423.1|11424.1|11423.3|11423|11422.2|119
1644475500000|2022-02-10 06:45:00|11423.9|11423|11423|11422.1|11424.3|11423.6|11422.8|11422|130
1644475800000|2022-02-10 06:50:00|11422.9|11422|11424|11423.1|11424.9|11424.1|11422.4|11421.7|141
1644476100000|2022-02-10 06:55:00|11423.9|11423|11423.2|11422.3|11424.6|11423.9|11422.7|11421.9|165
1644476400000|2022-02-10 07:00:00|11423.1|11422.2|11423.8|11423.2|11424.8|11424.2|11421.7|11420.9|307
1644476700000|2022-02-10 07:05:00|11423.9|11423.3|11424.3|11423.7|11426.4|11425.7|11422|11421.2|344
1644477000000|2022-02-10 07:10:00|11424.4|11423.8|11426.3|11425.4|11427.2|11426.6|11423.8|11423.2|295
1644477300000|2022-02-10 07:15:00|11426.4|11425.5|11427.1|11426.2|11427.9|11427.1|11425.5|11424.8|289
1644477600000|2022-02-10 07:20:00|11427|11426.1|11425.5|11424.6|11429.2|11428.3|11424.6|11423.9|402
1644477900000|2022-02-10 07:25:00|11425.4|11424.5|11420|11419.1|11425.5|11424.6|11420|11419.1|370
1644478200000|2022-02-10 07:30:00|11420.1|11419.2|11423.7|11422.8|11425.1|11424.2|11420|11419.2|374
1644478500000|2022-02-10 07:35:00|11423.8|11422.9|11426.7|11425.8|11427.1|11426.2|11423.1|11422.3|336
1644478800000|2022-02-10 07:40:00|11426.9|11426|11428.8|11427.9|11429.2|11428.3|11426.4|11425.6|271
1644479100000|2022-02-10 07:45:00|11428.7|11427.8|11424.7|11423.8|11428.8|11427.9|11423.5|11422.7|329
1644479400000|2022-02-10 07:50:00|11424.4|11423.6|11424.2|11423.3|11426.3|11425.5|11423.6|11422.8|411
1644479700000|2022-02-10 07:55:00|11424|11423.4|11429.3|11428.4|11429.3|11428.5|11423.4|11422.8|506
1644480000000|2022-02-10 08:00:00|11429.4|11428.5|11429|11428.4|11433.9|11433|11426.8|11426.2|703
1644480300000|2022-02-10 08:05:00|11429.3|11428.7|11429.6|11429|11431.9|11431|11425.4|11424.5|627
1644480600000|2022-02-10 08:10:00|11429.7|11429.1|11429.5|11428.9|11431.8|11431.2|11428.6|11427.8|485
1644480900000|2022-02-10 08:15:00|11429.6|11429|11433.8|11433.2|11434|11433.4|11429.1|11428.5|579
1644481200000|2022-02-10 08:20:00|11433.7|11433.1|11429.7|11428.8|11433.9|11433.2|11428.4|11427.7|392
1644481500000|2022-02-10 08:25:00|11429.6|11428.7|11430.2|11429.3|11430.2|11429.5|11426.5|11425.6|478
1644481800000|2022-02-10 08:30:00|11430.1|11429.5|11429.7|11428.8|11431.3|11430.6|11426.6|11426|518
1644482100000|2022-02-10 08:35:00|11429.8|11428.9|11427.2|11426.3|11430.3|11429.6|11426.8|11426.2|456
1644482400000|2022-02-10 08:40:00|11427.4|11426.8|11426.3|11425.4|11428.4|11427.6|11423|11422.1|396
1644482700000|2022-02-10 08:45:00|11426.2|11425.3|11427.7|11426.8|11428.3|11427.6|11424.1|11423.3|434
1644483000000|2022-02-10 08:50:00|11427.8|11426.9|11430.5|11429.9|11431.8|11431.1|11427.5|11426.8|395
1644483300000|2022-02-10 08:55:00|11430.7|11429.8|11433.7|11433.1|11433.9|11433.2|11430.2|11429.5|436
1644483600000|2022-02-10 09:00:00|11433.8|11432.9|11434.4|11433.8|11435.8|11434.9|11432.8|11432.2|651
1644483900000|2022-02-10 09:05:00|11434.5|11433.9|11435.7|11434.8|11437.8|11436.9|11433.2|11432.6|625
1644484200000|2022-02-10 09:10:00|11435.8|11435.1|11435.2|11434.3|11437.7|11436.8|11433.8|11433|503
1644484500000|2022-02-10 09:15:00|11435.3|11434.4|11440.9|11440|11442.7|11442|11434.8|11434.2|520
1644484800000|2022-02-10 09:20:00|11440.8|11440.2|11443.7|11442.8|11443.9|11443.2|11440.1|11439.5|570
1644485100000|2022-02-10 09:25:00|11443.6|11442.7|11444.8|11444.2|11446.9|11446|11441|11440.3|590
1644485400000|2022-02-10 09:30:00|11444.7|11444.1|11441.8|11441.2|11445.4|11444.6|11441.5|11440.8|533
1644485700000|2022-02-10 09:35:00|11441.9|11441.3|11441.4|11440.8|11443.5|11442.8|11439.4|11438.6|534
1644486000000|2022-02-10 09:40:00|11441.6|11440.7|11441.4|11440.5|11443.2|11442.6|11439.9|11439.2|467
1644486300000|2022-02-10 09:45:00|11441.5|11440.6|11443.1|11442.2|11443.4|11442.7|11440.8|11440.1|429
1644486600000|2022-02-10 09:50:00|11443.2|11442.3|11443.1|11442.2|11443.4|11442.7|11440.2|11439.5|403
1644486900000|2022-02-10 09:55:00|11443.2|11442.3|11444|11443.1|11446.3|11445.6|11442.3|11441.6|382
1644487200000|2022-02-10 10:00:00|11443.9|11443|11444|11443.1|11445.7|11445.1|11441.7|11441|432
1644487500000|2022-02-10 10:05:00|11443.9|11443.3|11442.9|11442|11446.2|11445.5|11442.4|11441.7|426
1644487800000|2022-02-10 10:10:00|11443|11442.1|11441.6|11441|11444.8|11444.2|11440.9|11440.3|387
1644488100000|2022-02-10 10:15:00|11441.5|11440.9|11440.8|11440.2|11443|11442.3|11439.7|11439.1|419
1644488400000|2022-02-10 10:20:00|11440.4|11439.8|11439.1|11438.5|11441.4|11440.7|11438.3|11437.7|352
1644488700000|2022-02-10 10:25:00|11439.2|11438.6|11436|11435.1|11439.4|11438.8|11435.8|11435.1|384
1644489000000|2022-02-10 10:30:00|11435.9|11435.3|11437.6|11437|11438.8|11438.2|11434.7|11433.9|421
1644489300000|2022-02-10 10:35:00|11437.9|11436.9|11441.7|11440.8|11441.7|11441|11437.5|11436.8|516
1644489600000|2022-02-10 10:40:00|11441.6|11441|11442.5|11441.9|11443.4|11442.7|11439.6|11438.9|439
1644489900000|2022-02-10 10:45:00|11443.1|11442.5|11441.1|11440.5|11443.3|11442.6|11441|11440.2|417
1644490200000|2022-02-10 10:50:00|11440.7|11440.1|11439.3|11438.7|11443.3|11442.5|11437.6|11436.8|412
1644490500000|2022-02-10 10:55:00|11439.4|11438.8|11436.6|11435.7|11439.6|11438.9|11435.5|11434.8|392
1644490800000|2022-02-10 11:00:00|11436.2|11435.6|11437|11436.1|11440.2|11439.3|11435.7|11435|523
1644491100000|2022-02-10 11:05:00|11436.4|11435.8|11436.1|11435.5|11437.4|11436.8|11434.6|11433.8|437
1644491400000|2022-02-10 11:10:00|11436.4|11435.6|11438|11437.4|11438.2|11437.4|11433.8|11433.2|413
1644491700000|2022-02-10 11:15:00|11438.1|11437.2|11440.5|11439.9|11440.9|11440.3|11437.1|11436.2|425
1644492000000|2022-02-10 11:20:00|11440.4|11439.8|11439.7|11438.8|11440.7|11440|11436.6|11436|280
1644492300000|2022-02-10 11:25:00|11439.6|11438.7|11436.5|11435.9|11440.1|11439.5|11435|11434.3|414
1644492600000|2022-02-10 11:30:00|11436.6|11436|11435.4|11434.8|11436.6|11436|11433.7|11433|450
1644492900000|2022-02-10 11:35:00|11435.5|11434.9|11435.6|11435|11438.4|11437.6|11435|11434.4|450
1644493200000|2022-02-10 11:40:00|11435.5|11434.9|11436.2|11435.3|11437.4|11436.7|11434.3|11433.7|372
1644493500000|2022-02-10 11:45:00|11436|11435.4|11433.7|11433.1|11436.2|11435.4|11431.5|11430.8|374
1644493800000|2022-02-10 11:50:00|11433.5|11432.9|11434.8|11433.9|11436.2|11435.5|11432.2|11431.4|421
1644494100000|2022-02-10 11:55:00|11434.5|11434.1|11432.4|11431.5|11436.6|11435.9|11431.5|11430.9|434
1644494400000|2022-02-10 12:00:00|11432.3|11431.7|11435.1|11434.5|11435.3|11434.7|11431|11430.3|554
1644494700000|2022-02-10 12:05:00|11435|11434.4|11432.2|11431.3|11436.1|11435.4|11432.1|11431.3|404
1644495000000|2022-02-10 12:10:00|11431.8|11431.2|11430.9|11430.3|11433.2|11432.5|11430.4|11429.7|323
1644495300000|2022-02-10 12:15:00|11431|11430.4|11432.9|11432.3|11434|11433.3|11430.6|11429.8|333
1644495600000|2022-02-10 12:20:00|11433|11432.4|11433.6|11433|11434.3|11433.6|11432.3|11431.7|288
1644495900000|2022-02-10 12:25:00|11433.8|11432.9|11435.1|11434.2|11437.1|11436.4|11433.5|11432.7|375
1644496200000|2022-02-10 12:30:00|11434.6|11434|11434.7|11433.8|11435.7|11434.8|11431.1|11430.2|442
1644496500000|2022-02-10 12:35:00|11434.4|11433.7|11436.4|11435.5|11437.2|11436.3|11434.1|11433.4|442
1644496800000|2022-02-10 12:40:00|11436.3|11435.4|11437.6|11436.7|11440|11439.4|11435.3|11434.5|438
1644497100000|2022-02-10 12:45:00|11437|11436.4|11437.3|11436.7|11438|11437.4|11434.9|11434|402
1644497400000|2022-02-10 12:50:00|11437.4|11436.8|11434.5|11433.9|11439.1|11438.5|11434.5|11433.8|332
1644497700000|2022-02-10 12:55:00|11434.8|11434.2|11436.7|11436.1|11437.9|11437|11434.2|11433.5|523
1644498000000|2022-02-10 13:00:00|11436.8|11436.2|11439.6|11439|11439.6|11439|11435.4|11434.8|388
1644498300000|2022-02-10 13:05:00|11439.7|11438.8|11440.6|11439.7|11440.7|11440|11437.6|11436.8|376
1644498600000|2022-02-10 13:10:00|11440.7|11439.8|11439.6|11438.7|11442.2|11441.3|11437.5|11436.7|405
1644498900000|2022-02-10 13:15:00|11439.5|11438.6|11432.8|11432.2|11439.6|11438.9|11432.8|11432.1|643
1644499200000|2022-02-10 13:20:00|11432.7|11432.1|11436.3|11435.4|11436.5|11435.9|11432.7|11432.1|515
1644499500000|2022-02-10 13:25:00|11436.2|11435.3|11439.5|11433.8|11439.8|11437.7|11435.1|11433.1|660
1644499800000|2022-02-10 13:30:00|11439.6|11434|11390.3|11389.4|11439.7|11434.6|11389.5|11388.6|2059
1644500100000|2022-02-10 13:35:00|11389.9|11389|11409.8|11408.9|11412.7|11411.8|11385.8|11384.9|1778
1644500400000|2022-02-10 13:40:00|11409.2|11408.3|11399.7|11398.8|11410.2|11409.3|11396.8|11395.9|1415
1644500700000|2022-02-10 13:45:00|11399.5|11398.6|11386.1|11385.2|11401.2|11400.3|11382.7|11381.8|1257
1644501000000|2022-02-10 13:50:00|11386.3|11385.4|11393.3|11392.4|11394.1|11393.2|11383.6|11382.7|1256
1644501300000|2022-02-10 13:55:00|11393|11392.1|11408.6|11407.7|11412|11411.1|11388.9|11388|1301
1644501600000|2022-02-10 14:00:00|11408.5|11407.6|11392|11391.1|11408.6|11407.7|11388.3|11387.4|1425
1644501900000|2022-02-10 14:05:00|11391.9|11391|11388.4|11387.5|11395.8|11394.9|11388.2|11387.3|1073
1644502200000|2022-02-10 14:10:00|11388.1|11387.2|11384.9|11384|11393.1|11392.2|11383.9|11383|1198
1644502500000|2022-02-10 14:15:00|11385|11384.1|11385.1|11384.5|11388.5|11387.6|11379.3|11378.5|1119
1644502800000|2022-02-10 14:20:00|11385.2|11384.6|11383.6|11382.7|11389.1|11388.5|11375.3|11374.5|1064
1644503100000|2022-02-10 14:25:00|11383.8|11382.9|11384.6|11383.7|11387.1|11386.2|11381.2|11380.3|984
1644503400000|2022-02-10 14:30:00|11384.4|11383.5|11389.8|11388.9|11392|11391.1|11381.4|11380.5|1252
1644503700000|2022-02-10 14:35:00|11389.9|11389|11405|11404.1|11405.3|11404.4|11388.8|11387.9|1119
1644504000000|2022-02-10 14:40:00|11404.7|11403.8|11401.2|11400.6|11410.3|11409.4|11400.3|11399.5|1159
1644504300000|2022-02-10 14:45:00|11401.1|11400.5|11403.5|11402.9|11406.6|11406|11396.9|11396|1022
1644504600000|2022-02-10 14:50:00|11403.4|11402.8|11405.5|11404.9|11407.6|11406.7|11401.3|11400.7|893
1644504900000|2022-02-10 14:55:00|11405.3|11404.7|11407.6|11407|11410.3|11409.6|11402.7|11402.1|969
1644505200000|2022-02-10 15:00:00|11407.8|11407.2|11422.5|11421.6|11425.4|11424.5|11407.8|11407.2|1190
1644505500000|2022-02-10 15:05:00|11422.1|11421.5|11435.9|11435|11442|11441.1|11420.9|11420|1406
1644505800000|2022-02-10 15:10:00|11436.1|11435.2|11442.2|11441.3|11447.7|11446.8|11432.1|11431.2|1386
1644506100000|2022-02-10 15:15:00|11442.3|11441.4|11440.7|11439.8|11450.2|11449.5|11439.7|11438.9|1274
1644506400000|2022-02-10 15:20:00|11440.6|11439.7|11436.6|11435.7|11443|11442.2|11434.8|11433.9|1072
1644506700000|2022-02-10 15:25:00|11436.5|11435.6|11445.8|11444.9|11445.9|11445|11434.3|11433.4|1046
1644507000000|2022-02-10 15:30:00|11445.7|11444.8|11464|11463.1|11471.3|11470.3|11444.6|11443.7|1356
1644507300000|2022-02-10 15:35:00|11463.9|11463.3|11469|11468.1|11471.2|11470.3|11463.6|11462.8|1242
1644507600000|2022-02-10 15:40:00|11468.9|11468|11469.2|11468.3|11470.5|11469.8|11465.5|11464.6|990
1644507900000|2022-02-10 15:45:00|11469|11468.4|11472.5|11471.6|11474.2|11473.3|11467.8|11467.1|940
1644508200000|2022-02-10 15:50:00|11472.4|11471.8|11467.9|11467|11473.8|11472.9|11462.8|11462.2|1101
1644508500000|2022-02-10 15:55:00|11467.8|11466.9|11467.1|11466.5|11472.3|11471.7|11464.1|11463.3|1124
1644508800000|2022-02-10 16:00:00|11467.2|11466.6|11470.1|11469.5|11472.8|11472.2|11465.7|11465|1067
1644509100000|2022-02-10 16:05:00|11470.2|11469.6|11472.3|11471.4|11476.6|11475.8|11469.9|11469|827
1644509400000|2022-02-10 16:10:00|11472.4|11471.5|11484|11483.1|11490.2|11489.3|11471.3|11470.5|1037
1644509700000|2022-02-10 16:15:00|11484.1|11483.2|11493.8|11492.9|11495.4|11494.6|11481.2|11480.3|1008
1644510000000|2022-02-10 16:20:00|11493.7|11492.8|11487|11486.1|11494.3|11493.4|11485.9|11485.1|921
1644510300000|2022-02-10 16:25:00|11486.8|11485.9|11489.5|11488.6|11490.9|11490|11484.7|11483.8|947
1644510600000|2022-02-10 16:30:00|11489.6|11488.7|11485.4|11484.5|11490.3|11489.4|11481.7|11480.8|871
1644510900000|2022-02-10 16:35:00|11485.2|11484.3|11482.8|11481.9|11487.7|11487.1|11481|11480.1|880
1644511200000|2022-02-10 16:40:00|11483|11482.1|11484.9|11484|11485|11484.1|11480.5|11479.6|931
1644511500000|2022-02-10 16:45:00|11485|11484.1|11487.2|11486.3|11487.8|11487.1|11483.3|11482.4|779
1644511800000|2022-02-10 16:50:00|11487.1|11486.2|11489.4|11488.5|11489.7|11489.1|11484.3|11483.4|723
1644512100000|2022-02-10 16:55:00|11489.2|11488.3|11489.3|11488.4|11492|11491.2|11487.4|11486.6|723
1644512400000|2022-02-10 17:00:00|11489.2|11488.3|11484|11483.1|11489.4|11488.5|11482.9|11482.1|742
1644512700000|2022-02-10 17:05:00|11484.3|11483.4|11486.7|11485.8|11487.2|11486.4|11481.9|11481.1|614
1644513000000|2022-02-10 17:10:00|11486.6|11485.7|11483.7|11482.8|11488.7|11487.8|11482.3|11481.4|476
1644513300000|2022-02-10 17:15:00|11483.5|11482.9|11479.9|11479|11483.7|11482.9|11478.3|11477.5|571
1644513600000|2022-02-10 17:20:00|11479.8|11479.2|11477.5|11476.6|11480.9|11480.2|11475.9|11475|528
1644513900000|2022-02-10 17:25:00|11477.4|11476.5|11474.1|11473.2|11477.8|11476.9|11473.4|11472.6|436
1644514200000|2022-02-10 17:30:00|11474|11473.1|11470.5|11469.9|11474.1|11473.3|11470|11469.3|500
1644514500000|2022-02-10 17:35:00|11470.4|11469.8|11474.5|11473.9|11474.9|11474.2|11469.6|11468.8|452
1644514800000|2022-02-10 17:40:00|11474.7|11473.8|11477|11476.1|11477.5|11476.9|11474.5|11473.8|348
1644515100000|2022-02-10 17:45:00|11477.1|11476.2|11458.5|11457.6|11477.3|11476.7|11447.8|11447.1|1611
1644515400000|2022-02-10 17:50:00|11458.6|11457.7|11459.7|11458.8|11460.7|11459.9|11448.5|11447.6|1637
1644515700000|2022-02-10 17:55:00|11459.6|11458.7|11465.1|11464.2|11473.2|11472.3|11457.8|11456.9|1254
1644516000000|2022-02-10 18:00:00|11465.2|11464.3|11472.3|11471.4|11473.2|11472.3|11461.5|11460.6|1275
1644516300000|2022-02-10 18:05:00|11472.4|11471.5|11472.4|11471.5|11474.7|11473.8|11468.4|11467.5|1106
1644516600000|2022-02-10 18:10:00|11472.3|11471.4|11469.2|11468.3|11475.6|11474.7|11468.9|11468|1049
1644516900000|2022-02-10 18:15:00|11469.3|11468.4|11467.9|11467|11471.8|11470.9|11467.5|11466.6|962
1644517200000|2022-02-10 18:20:00|11467.8|11466.9|11470.4|11469.5|11472.5|11471.6|11466.5|11465.6|796
1644517500000|2022-02-10 18:25:00|11470.3|11469.4|11467.5|11466.6|11471.8|11470.9|11466.9|11466|782
1644517800000|2022-02-10 18:30:00|11467.2|11466.3|11471.5|11470.6|11474.2|11473.3|11466.8|11465.9|589
1644518100000|2022-02-10 18:35:00|11471.4|11470.5|11465.8|11464.9|11471.5|11470.6|11462.4|11461.5|951
1644518400000|2022-02-10 18:40:00|11465.9|11465|11466|11465.4|11469.7|11468.8|11463.2|11462.4|828
1644518700000|2022-02-10 18:45:00|11465.9|11465.3|11467|11466.1|11468.7|11467.9|11462.7|11462|694
1644519000000|2022-02-10 18:50:00|11467.2|11466.3|11465.6|11464.7|11467.8|11466.9|11464.7|11464|543
1644519300000|2022-02-10 18:55:00|11465.5|11464.9|11465.5|11464.6|11466.4|11465.7|11460.6|11459.8|560
1644519600000|2022-02-10 19:00:00|11465.3|11464.4|11461.8|11460.9|11466.4|11465.6|11461.4|11460.7|542
1644519900000|2022-02-10 19:05:00|11461.4|11460.8|11460.6|11460|11461.8|11461|11457|11456.2|591
1644520200000|2022-02-10 19:10:00|11460.9|11460.3|11456.4|11455.8|11461.9|11461.2|11455.6|11454.9|698
1644520500000|2022-02-10 19:15:00|11456.3|11455.7|11450.9|11450|11456.5|11455.8|11449.7|11449.1|573
1644520800000|2022-02-10 19:20:00|11451|11450.1|11459|11458.1|11459|11458.3|11450.7|11449.9|597
1644521100000|2022-02-10 19:25:00|11459.1|11458.2|11458.9|11458|11462.6|11461.9|11458.1|11457.4|596
1644521400000|2022-02-10 19:30:00|11459|11458.1|11457.4|11456.5|11460.4|11459.6|11456.4|11455.6|507
1644521700000|2022-02-10 19:35:00|11457.5|11456.6|11456.6|11456|11459.7|11458.9|11454.8|11453.9|511
1644522000000|2022-02-10 19:40:00|11456.9|11456.1|11448.8|11447.9|11457.1|11456.2|11448.6|11447.8|491
1644522300000|2022-02-10 19:45:00|11448.7|11447.8|11449.3|11448.7|11451.7|11451|11448.5|11447.6|443
1644522600000|2022-02-10 19:50:00|11449.4|11448.8|11449.8|11448.9|11451.7|11450.9|11447|11446.3|499
1644522900000|2022-02-10 19:55:00|11449.6|11448.7|11450.2|11449.3|11452.1|11451.2|11447.4|11446.5|679
1644523200000|2022-02-10 20:00:00|11449.9|11449|11450.2|11449.6|11450.4|11449.6|11447|11446.2|663
1644523500000|2022-02-10 20:05:00|11450.4|11449.5|11452.2|11451.3|11453.1|11452.3|11449.7|11449.1|504
1644523800000|2022-02-10 20:10:00|11452.1|11451.2|11452|11451.1|11455.4|11454.5|11450.2|11449.3|456
1644524100000|2022-02-10 20:15:00|11452.2|11451.3|11448.6|11447.7|11452.9|11452|11448.3|11447.4|458
1644524400000|2022-02-10 20:20:00|11448.7|11447.8|11450.2|11449.3|11450.2|11449.3|11447.9|11447.2|404
1644524700000|2022-02-10 20:25:00|11450.1|11449.2|11448.2|11447.3|11450.5|11449.6|11448.1|11447.2|514
1644525000000|2022-02-10 20:30:00|11448.1|11447.2|11444.9|11444|11449.1|11448.4|11444.4|11443.5|494
1644525300000|2022-02-10 20:35:00|11445|11444.1|11442|11441.1|11445.5|11444.6|11441.6|11440.7|502
1644525600000|2022-02-10 20:40:00|11441.9|11441|11442.6|11441.7|11442.7|11441.8|11440.4|11439.5|468
1644525900000|2022-02-10 20:45:00|11442.7|11441.8|11439.2|11438.3|11443.7|11442.8|11438.4|11437.5|478
1644526200000|2022-02-10 20:50:00|11439.5|11438.6|11434.1|11433.5|11439.6|11438.8|11434.1|11433.5|613
1644526500000|2022-02-10 20:55:00|11434.3|11433.7|11431.9|11431|11436.2|11435.3|11431.5|11430.7|566
1644526800000|2022-02-10 21:00:00|11431.8|11430.9|11431.4|11430.5|11432.5|11431.8|11430.7|11429.8|275
1644527100000|2022-02-10 21:05:00|11431.7|11430.8|11431.3|11430.4|11433.9|11433|11430.4|11429.6|218
1644527400000|2022-02-10 21:10:00|11431.2|11430.3|11430|11429.1|11432.5|11431.8|11429.4|11428.5|249
1644527700000|2022-02-10 21:15:00|11429.9|11429|11425.9|11425|11429.9|11429|11424.5|11423.6|218
1644528000000|2022-02-10 21:20:00|11425.8|11424.9|11416.4|11415.5|11425.9|11425|11416.4|11415.5|313
1644528300000|2022-02-10 21:25:00|11416.5|11415.6|11412.8|11411.9|11417.6|11416.7|11407.6|11406.7|518
1644528600000|2022-02-10 21:30:00|11412.7|11411.8|11418.2|11417.3|11418.4|11417.5|11412.7|11411.8|301
1644528900000|2022-02-10 21:35:00|11417.9|11417|11428.3|11427.4|11428.7|11427.8|11417.9|11417|339
1644529200000|2022-02-10 21:40:00|11427.8|11426.9|11427.9|11427|11428.1|11427.2|11424.5|11423.6|162
1644529500000|2022-02-10 21:45:00|11427.8|11426.9|11428|11426.8|11429.1|11428.2|11426.9|11425.8|346
1644529800000|2022-02-10 21:50:00|11427.8|11426.9|11429.4|11428.5|11430.5|11429.3|11427.8|11426.8|328
1644530100000|2022-02-10 21:55:00|11429.7|11428.4|11429.1|11426.7|11429.8|11428.4|11427.6|11426.3|330
1644530400000|2022-02-10 22:00:00|11429|11426.5|11432.4|11426.4|11432.4|11426.6|11428.8|11426.1|63
1644530700000|2022-02-10 22:05:00|11432.3|11426.3|11432.5|11427.3|11433.6|11427.6|11431.6|11425.9|66
1644531000000|2022-02-10 22:10:00|11433|11427|11433.6|11428.3|11434.5|11428.8|11431.7|11426.1|184
1644531300000|2022-02-10 22:15:00|11433.4|11428.2|11433.5|11427.8|11434.1|11429.1|11431.6|11426.9|134
1644531600000|2022-02-10 22:20:00|11433.2|11427.6|11432.7|11428.1|11433.8|11428.5|11431.3|11426.9|473
1644531900000|2022-02-10 22:25:00|11432|11428.8|11431.8|11428.3|11432.8|11429.3|11430.6|11427.4|215
1644532200000|2022-02-10 22:30:00|11432.4|11428.4|11430.6|11427.5|11432.4|11428.7|11430|11427.2|236
1644532500000|2022-02-10 22:35:00|11430.2|11427.8|11429.9|11427.2|11430.6|11427.8|11429.3|11427.2|175
1644532800000|2022-02-10 22:40:00|11430|11427.3|11430|11426.7|11430.5|11427.5|11428.3|11426.5|201
1644533100000|2022-02-10 22:45:00|11429.6|11427.1|11429.3|11426.5|11430.5|11427.4|11428.7|11426|290
1644533400000|2022-02-10 22:50:00|11429.5|11426.3|11429.7|11426.6|11430.5|11426.9|11428.5|11426.1|195
1644533700000|2022-02-10 22:55:00|11430|11426.4|11429.1|11426.6|11430.7|11426.9|11428.5|11425.9|248
1644534000000|2022-02-10 23:00:00|11428.6|11426.5|11410.2|11408.5|11429.5|11427|11407.6|11406.2|1355
1644534300000|2022-02-10 23:05:00|11410.1|11408.6|11414.7|11413.6|11415|11413.8|11405|11403.8|698
1644534600000|2022-02-10 23:10:00|11414.6|11413.7|11418.7|11417.8|11419|11417.8|11412.1|11411|320
1644534900000|2022-02-10 23:15:00|11418.6|11417.7|11418.5|11417.6|11420.9|11420|11416.8|11415.9|364
1644535200000|2022-02-10 23:20:00|11418.6|11417.7|11418.3|11417.4|11419.4|11418.5|11417.3|11416.4|201
1644535500000|2022-02-10 23:25:00|11418.2|11417.3|11407.3|11406.4|11419.3|11418.4|11407.2|11406.2|320
1644535800000|2022-02-10 23:30:00|11407.2|11406.3|11408.8|11407.9|11413.6|11412.5|11402.2|11401.3|494
1644536100000|2022-02-10 23:35:00|11408.9|11408|11414.1|11413.2|11414.4|11413.5|11408.9|11408|288
1644536400000|2022-02-10 23:40:00|11414|11413.1|11415|11414.1|11415.7|11414.8|11413.1|11412.2|188
1644536700000|2022-02-10 23:45:00|11414.9|11414|11417.8|11416.9|11418|11417.1|11414.9|11414|197
1644537000000|2022-02-10 23:50:00|11417.9|11417|11413|11412.1|11418.4|11417.5|11412.2|11411.3|152
1644537300000|2022-02-10 23:55:00|11412.9|11412|11411.8|11410.9|11414.8|11413.9|11411.7|11410.8|170
1644537600000|2022-02-11 00:00:00|11411.7|11410.8|11408|11407.1|11412.5|11411.8|11406.3|11405.4|326
1644537900000|2022-02-11 00:05:00|11408.1|11407.2|11407.3|11406.7|11412.5|11411.6|11406.2|11405.3|333
1644538200000|2022-02-11 00:10:00|11407.2|11406.4|11409.2|11408.3|11410.3|11409.4|11406.2|11405.4|265
1644538500000|2022-02-11 00:15:00|11409.3|11408.4|11403.8|11402.9|11409.3|11408.4|11403.6|11402.8|325
1644538800000|2022-02-11 00:20:00|11403.9|11403|11393.7|11392.8|11403.9|11403|11388.2|11387.3|705
1644539100000|2022-02-11 00:25:00|11393.6|11393|11387.3|11386.7|11394.9|11394.1|11387.3|11386.7|460
1644539400000|2022-02-11 00:30:00|11387.2|11386.6|11390.5|11389.6|11393.1|11392.2|11386.4|11385.6|518
1644539700000|2022-02-11 00:35:00|11390.6|11389.7|11391.4|11390.8|11395.6|11394.7|11390.1|11389.4|358
1644540000000|2022-02-11 00:40:00|11391.6|11390.7|11390.9|11390|11394.5|11393.6|11390.8|11390|244
1644540300000|2022-02-11 00:45:00|11391|11390.1|11394.9|11394|11395.6|11394.7|11388.8|11387.9|403
1644540600000|2022-02-11 00:50:00|11395|11394.1|11397|11396.1|11398|11397.1|11393.7|11393|348
1644540900000|2022-02-11 00:55:00|11397.1|11396.2|11400.1|11399.2|11401.2|11400.5|11395.9|11395|409
1644541200000|2022-02-11 01:00:00|11400|11399.4|11399|11398.1|11400.6|11399.9|11394.8|11394.1|482
1644541500000|2022-02-11 01:05:00|11399.1|11398.2|11400.3|11399.4|11402.2|11401.5|11398.7|11397.8|364
1644541800000|2022-02-11 01:10:00|11400.1|11399.5|11396.4|11395.5|11400.6|11399.7|11395.6|11394.9|388
1644542100000|2022-02-11 01:15:00|11396.3|11395.4|11400.1|11399.5|11401|11400.1|11395|11394.1|390
1644542400000|2022-02-11 01:20:00|11400|11399.4|11400.3|11399.4|11402.1|11401.2|11398.9|11398.3|313
1644542700000|2022-02-11 01:25:00|11400.1|11399.5|11399.8|11399.2|11400.9|11400|11399|11398.3|226
1644543000000|2022-02-11 01:30:00|11399.9|11399.3|11397.4|11396.5|11400.2|11399.4|11397.1|11396.4|315
1644543300000|2022-02-11 01:35:00|11397.6|11396.8|11398.3|11397.7|11398.5|11397.8|11396.9|11396.1|206
1644543600000|2022-02-11 01:40:00|11398.5|11397.6|11405|11404.1|11406.7|11405.8|11398.3|11397.5|392
1644543900000|2022-02-11 01:45:00|11404.7|11403.8|11404.3|11403.4|11405.5|11404.6|11400.2|11399.5|371
1644544200000|2022-02-11 01:50:00|11404.5|11403.7|11404.9|11404|11406.5|11405.8|11404.5|11403.6|175
1644544500000|2022-02-11 01:55:00|11405.1|11404.2|11403|11402.1|11405.8|11404.9|11401.3|11400.4|247
1644544800000|2022-02-11 02:00:00|11402.8|11402.2|11401.9|11401|11403.3|11402.4|11400.9|11400|224
1644545100000|2022-02-11 02:05:00|11401.8|11400.9|11399|11398.1|11402.5|11401.8|11398.9|11398|207
1644545400000|2022-02-11 02:10:00|11398.9|11398|11400.3|11399.4|11400.5|11399.6|11396.2|11395.3|359
1644545700000|2022-02-11 02:15:00|11400.2|11399.3|11405.2|11404.3|11405.9|11405.2|11399.9|11399|276
1644546000000|2022-02-11 02:20:00|11405.1|11404.2|11404.1|11403.2|11405.4|11404.5|11403.5|11402.6|163
1644546300000|2022-02-11 02:25:00|11404.2|11403.3|11404.7|11403.8|11405.1|11404.2|11403.3|11402.6|170
1644546600000|2022-02-11 02:30:00|11404.6|11403.7|11405.5|11404.6|11407.5|11406.6|11403.4|11402.8|330
1644546900000|2022-02-11 02:35:00|11405|11404.4|11405|11404.4|11405.8|11405|11403.8|11403|223
1644547200000|2022-02-11 02:40:00|11405.1|11404.5|11402.7|11402.1|11405.1|11404.5|11402.7|11402|160
1644547500000|2022-02-11 02:45:00|11402.6|11402|11404.4|11403.5|11406.2|11405.3|11402.3|11401.5|263
1644547800000|2022-02-11 02:50:00|11404.3|11403.4|11403.3|11402.4|11404.9|11404.1|11402|11401.2|156
1644548100000|2022-02-11 02:55:00|11403.2|11402.3|11403.5|11402.9|11404.2|11403.5|11402.3|11401.7|209
1644548400000|2022-02-11 03:00:00|11403.7|11402.8|11399.4|11398.5|11403.8|11402.9|11398.8|11398|197
1644548700000|2022-02-11 03:05:00|11399.5|11398.6|11400.1|11399.5|11400.5|11399.6|11399|11398.1|119
1644549000000|2022-02-11 03:10:00|11400.3|11399.7|11402.4|11401.5|11403.2|11402.4|11398.4|11397.6|219
1644549300000|2022-02-11 03:15:00|11402.3|11401.7|11400.1|11399.5|11403.1|11402.4|11400.1|11399.4|152
1644549600000|2022-02-11 03:20:00|11400|11399.4|11401.9|11401|11402.2|11401.4|11400|11399.4|120
1644549900000|2022-02-11 03:25:00|11401.8|11401.2|11402.1|11401.2|11402.5|11401.7|11401.5|11400.7|102
1644550200000|2022-02-11 03:30:00|11401.6|11401|11399.6|11398.7|11401.9|11401.1|11399.6|11398.7|159
1644550500000|2022-02-11 03:35:00|11399.5|11398.6|11398.2|11397.6|11399.6|11398.7|11398|11397.3|128
1644550800000|2022-02-11 03:40:00|11398.3|11397.4|11396.3|11395.4|11398.3|11397.5|11395.8|11395.2|135
1644551100000|2022-02-11 03:45:00|11396.2|11395.3|11395.5|11394.6|11396.8|11396.2|11393.5|11392.7|213
1644551400000|2022-02-11 03:50:00|11395.4|11394.5|11394.1|11393.2|11395.7|11395|11393.9|11393.1|136
1644551700000|2022-02-11 03:55:00|11394|11393.4|11393.5|11392.6|11394.6|11393.8|11392.9|11392.2|154
1644552000000|2022-02-11 04:00:00|11393.2|11392.3|11390.2|11389.3|11393.6|11392.7|11388.9|11388|201
1644552300000|2022-02-11 04:05:00|11390.3|11389.4|11390.9|11390.3|11391.5|11390.8|11390|11389.1|198
1644552600000|2022-02-11 04:10:00|11391.2|11390.5|11388|11387.1|11391.2|11390.5|11387.9|11387.1|190
1644552900000|2022-02-11 04:15:00|11388.1|11387.2|11387|11386.1|11388.1|11387.2|11382.8|11382.1|331
1644553200000|2022-02-11 04:20:00|11387.1|11386.2|11384.9|11384.3|11387.1|11386.2|11382.6|11381.9|301
1644553500000|2022-02-11 04:25:00|11384.8|11384.2|11380.6|11380|11384.8|11384.2|11380.6|11379.9|357
1644553800000|2022-02-11 04:30:00|11380.5|11379.9|11379.4|11378.5|11381.1|11380.3|11377.9|11377.2|350
1644554100000|2022-02-11 04:35:00|11379.6|11378.7|11384|11383.1|11384.5|11383.7|11378.5|11377.7|408
1644554400000|2022-02-11 04:40:00|11384.2|11383.3|11380.4|11379.5|11384.6|11383.8|11379.8|11379.1|252
1644554700000|2022-02-11 04:45:00|11380.5|11379.6|11378.4|11377.5|11382.6|11381.8|11378.1|11377.4|275
1644555000000|2022-02-11 04:50:00|11378.6|11377.7|11379.3|11378.7|11379.5|11378.8|11375.2|11374.3|372
1644555300000|2022-02-11 04:55:00|11379.5|11378.6|11381.6|11380.7|11381.6|11380.9|11378.3|11377.5|319
1644555600000|2022-02-11 05:00:00|11381.5|11380.6|11384.1|11383.2|11384.2|11383.3|11381|11380.2|244
1644555900000|2022-02-11 05:05:00|11384|11383.1|11382.5|11381.6|11385.8|11384.9|11381.3|11380.5|249
1644556200000|2022-02-11 05:10:00|11382.4|11381.5|11383.8|11383.2|11384.2|11383.6|11382.3|11381.5|171
1644556500000|2022-02-11 05:15:00|11383.7|11383.1|11383.3|11382.7|11384.2|11383.5|11380.7|11380|229
1644556800000|2022-02-11 05:20:00|11383.2|11382.6|11386|11385.1|11386|11385.1|11382.4|11381.6|168
1644557100000|2022-02-11 05:25:00|11386.1|11385.2|11386.2|11385.3|11387|11386.1|11385|11384.1|173
1644557400000|2022-02-11 05:30:00|11386.1|11385.2|11388|11387.1|11388.6|11387.8|11386.1|11385.2|175
1644557700000|2022-02-11 05:35:00|11388.1|11387.2|11387.1|11386.2|11388.2|11387.4|11386.9|11386.1|168
1644558000000|2022-02-11 05:40:00|11387|11386.1|11389|11388.1|11389|11388.3|11386.6|11385.7|143
1644558300000|2022-02-11 05:45:00|11389.1|11388.2|11387.6|11387|11389.2|11388.4|11387.4|11386.7|133
1644558600000|2022-02-11 05:50:00|11387.7|11387.1|11384|11383.4|11388|11387.3|11383.9|11383.2|191
1644558900000|2022-02-11 05:55:00|11383.9|11383.3|11387.1|11386.2|11387.2|11386.5|11382.9|11382.2|287
1644559200000|2022-02-11 06:00:00|11387|11386.1|11385.1|11384.2|11387.9|11387|11384|11383.1|235
1644559500000|2022-02-11 06:05:00|11385.2|11384.3|11386|11385.1|11387|11386.1|11383.7|11383.1|156
1644559800000|2022-02-11 06:10:00|11385.8|11385.2|11383.7|11382.8|11386|11385.3|11383.1|11382.2|149
1644560100000|2022-02-11 06:15:00|11384|11383.1|11382.8|11381.9|11384.1|11383.2|11382.7|11381.9|112
1644560400000|2022-02-11 06:20:00|11382.9|11382|11382.9|11382.3|11384.9|11384|11380.7|11380|186
1644560700000|2022-02-11 06:25:00|11383.1|11382.5|11381.5|11380.6|11383.2|11382.5|11378.9|11378.2|262
1644561000000|2022-02-11 06:30:00|11381.6|11380.7|11377.4|11376.5|11382.2|11381.6|11377.3|11376.5|270
1644561300000|2022-02-11 06:35:00|11377.3|11376.4|11377|11376.1|11378.4|11377.5|11375.8|11375.2|254
1644561600000|2022-02-11 06:40:00|11376.9|11376.3|11378.5|11377.6|11378.9|11378.2|11376.8|11376.1|206
1644561900000|2022-02-11 06:45:00|11378.6|11377.7|11376.3|11375.4|11380.1|11379.3|11376.3|11375.4|179
1644562200000|2022-02-11 06:50:00|11376.4|11375.5|11371.6|11370.7|11376.4|11375.5|11370.4|11369.6|397
1644562500000|2022-02-11 06:55:00|11371.5|11370.6|11376.6|11375.7|11376.6|11375.7|11370.9|11370|308
1644562800000|2022-02-11 07:00:00|11376.5|11375.6|11377.1|11376.2|11380.7|11379.9|11376.5|11375.5|582
1644563100000|2022-02-11 07:05:00|11376.7|11376.1|11378.5|11377.6|11379.6|11378.7|11375.1|11374.4|540
1644563400000|2022-02-11 07:10:00|11378.6|11377.7|11379.6|11378.7|11379.8|11378.9|11374.9|11374|548
1644563700000|2022-02-11 07:15:00|11379.7|11378.8|11377.9|11377|11383.3|11382.4|11376.5|11375.6|709
1644564000000|2022-02-11 07:20:00|11378|11377.1|11378.7|11377.8|11378.8|11377.9|11373.2|11372.3|668
1644564300000|2022-02-11 07:25:00|11378.6|11377.7|11381.7|11380.8|11382.3|11381.6|11376.8|11375.9|550
1644564600000|2022-02-11 07:30:00|11381.6|11380.7|11383.3|11382.4|11385.4|11384.4|11381.1|11380.4|592
1644564900000|2022-02-11 07:35:00|11383.2|11382.3|11384.6|11383.7|11385.9|11385|11381.1|11380.3|512
1644565200000|2022-02-11 07:40:00|11384.4|11383.5|11386.3|11385.4|11387.2|11386.3|11380.6|11379.7|592
1644565500000|2022-02-11 07:45:00|11386.2|11385.3|11389.5|11388.6|11389.7|11388.8|11384.7|11383.8|511
1644565800000|2022-02-11 07:50:00|11389.6|11388.7|11390.1|11389.2|11392.7|11391.8|11389|11388.2|428
1644566100000|2022-02-11 07:55:00|11390|11389.1|11385.5|11384.6|11390.9|11390.1|11385.1|11384.2|557
1644566400000|2022-02-11 08:00:00|11385.6|11384.7|11378.9|11378|11389.7|11388.8|11378.4|11377.7|872
1644566700000|2022-02-11 08:05:00|11379|11378.3|11385.8|11384.9|11388.7|11388|11378.5|11377.7|866
1644567000000|2022-02-11 08:10:00|11385.9|11385|11391.1|11390.2|11391.1|11390.3|11385.1|11384.2|672
1644567300000|2022-02-11 08:15:00|11391.5|11390.5|11389.8|11388.9|11393.9|11393|11387.6|11386.7|759
1644567600000|2022-02-11 08:20:00|11389.7|11389.1|11390.7|11390.1|11392.3|11391.6|11387.9|11387.1|791
1644567900000|2022-02-11 08:25:00|11390.6|11390|11393.2|11392.3|11395.1|11394.2|11390.2|11389.6|678
1644568200000|2022-02-11 08:30:00|11393.1|11392.2|11391|11390.1|11394|11393.2|11388.2|11387.5|772
1644568500000|2022-02-11 08:35:00|11390.5|11389.6|11387.7|11386.8|11392.4|11391.5|11387.2|11386.5|647
1644568800000|2022-02-11 08:40:00|11387.8|11386.9|11389|11388.1|11391.5|11390.7|11386.8|11386|625
1644569100000|2022-02-11 08:45:00|11389.1|11388.2|11388.9|11388|11392.5|11391.7|11386.4|11385.7|692
1644569400000|2022-02-11 08:50:00|11388.8|11387.9|11392.6|11391.7|11395.7|11394.9|11388.2|11387.5|586
1644569700000|2022-02-11 08:55:00|11392.5|11391.6|11393.6|11392.7|11398.3|11397.7|11391.9|11391.1|718
1644570000000|2022-02-11 09:00:00|11393.7|11392.8|11393.5|11392.6|11396.2|11395.5|11391.3|11390.6|623
1644570300000|2022-02-11 09:05:00|11393.6|11392.7|11390|11389.1|11393.6|11392.7|11388.8|11387.9|515
1644570600000|2022-02-11 09:10:00|11390.1|11389.2|11385.6|11384.7|11390.5|11389.6|11385.1|11384.2|713
1644570900000|2022-02-11 09:15:00|11385.7|11384.8|11383.6|11382.7|11386.3|11385.4|11382.6|11381.8|593
1644571200000|2022-02-11 09:20:00|11383.5|11382.6|11388.3|11387.4|11388.5|11387.7|11383.5|11382.6|571
1644571500000|2022-02-11 09:25:00|11388.2|11387.6|11391.9|11391|11393.3|11392.4|11388.1|11387.4|618
1644571800000|2022-02-11 09:30:00|11391.8|11390.9|11392.7|11391.8|11394.1|11393.3|11391.3|11390.5|613
1644572100000|2022-02-11 09:35:00|11392.6|11391.7|11388|11387.1|11393.3|11392.5|11387.8|11386.9|687
1644572400000|2022-02-11 09:40:00|11387.9|11387|11389.6|11388.7|11391.6|11390.8|11386.4|11385.5|676
1644572700000|2022-02-11 09:45:00|11389.7|11389.1|11389.7|11389.1|11392.2|11391.4|11389|11388.2|539
1644573000000|2022-02-11 09:50:00|11389.9|11389|11393.1|11392.2|11395|11394.1|11389.4|11388.6|579
1644573300000|2022-02-11 09:55:00|11393|11392.4|11386.8|11385.9|11393.1|11392.4|11385.3|11384.5|595
1644573600000|2022-02-11 10:00:00|11386.7|11385.8|11386|11385.1|11387.5|11386.9|11385.1|11384.4|534
1644573900000|2022-02-11 10:05:00|11385.9|11385|11385.1|11384.2|11386.1|11385.4|11384.1|11383.5|416
1644574200000|2022-02-11 10:10:00|11385|11384.4|11386.1|11385.2|11387.1|11386.2|11384.2|11383.5|375
1644574500000|2022-02-11 10:15:00|11386|11385.1|11386.5|11385.6|11389.8|11389|11385.6|11385|320
1644574800000|2022-02-11 10:20:00|11386.7|11385.8|11388.5|11387.6|11388.6|11387.8|11386|11385.1|320
1644575100000|2022-02-11 10:25:00|11388.6|11387.7|11388.3|11387.4|11389.5|11388.4|11386.6|11385.9|387
1644575400000|2022-02-11 10:30:00|11388.2|11387.3|11392.6|11391.7|11393.1|11392.4|11387.4|11386.5|443
1644575700000|2022-02-11 10:35:00|11392.5|11391.6|11394.8|11393.9|11395.5|11394.8|11391.2|11390.6|442
1644576000000|2022-02-11 10:40:00|11394.7|11393.8|11395.3|11394.7|11396.1|11395.2|11393.5|11392.8|461
1644576300000|2022-02-11 10:45:00|11395.2|11394.3|11396|11395.1|11396.4|11395.5|11393.4|11392.5|494
1644576600000|2022-02-11 10:50:00|11395.9|11395|11396|11395.1|11396.6|11395.7|11395.2|11394.6|334
1644576900000|2022-02-11 10:55:00|11396.1|11395.2|11398.4|11397.8|11400.1|11399.4|11396.1|11395.2|367
1644577200000|2022-02-11 11:00:00|11398.3|11397.7|11397.4|11396.5|11398.4|11397.7|11394.5|11393.8|455
1644577500000|2022-02-11 11:05:00|11397.3|11396.7|11396.3|11395.4|11397.7|11397|11395.5|11394.9|316
1644577800000|2022-02-11 11:10:00|11396|11395.5|11394.7|11393.8|11397.1|11396.2|11393|11392.3|448
1644578100000|2022-02-11 11:15:00|11394.5|11393.9|11396.6|11396|11397.1|11396.4|11393.8|11393.1|429
1644578400000|2022-02-11 11:20:00|11396.5|11395.9|11395|11394.4|11397.1|11396.4|11395|11394.1|400
1644578700000|2022-02-11 11:25:00|11394.9|11394.3|11394.3|11393.7|11395.5|11394.8|11392.6|11391.9|424
1644579000000|2022-02-11 11:30:00|11394.5|11393.6|11393.4|11392.8|11394.6|11393.8|11390.6|11389.8|344
1644579300000|2022-02-11 11:35:00|11393.3|11392.7|11395.3|11394.4|11395.4|11394.5|11391|11390.4|425
1644579600000|2022-02-11 11:40:00|11395.4|11394.5|11394.5|11393.6|11397.6|11396.7|11392.9|11392.2|394
1644579900000|2022-02-11 11:45:00|11394.2|11393.3|11397.7|11396.8|11399.7|11398.9|11393.7|11392.9|547
1644580200000|2022-02-11 11:50:00|11397.8|11396.9|11394.2|11393.6|11398.1|11397.4|11393.1|11392.3|423
1644580500000|2022-02-11 11:55:00|11394.4|11393.8|11395.1|11394.5|11395.3|11394.6|11393.2|11392.5|339
1644580800000|2022-02-11 12:00:00|11395.4|11394.8|11397|11396.4|11397.4|11396.8|11392.1|11391.4|392
1644581100000|2022-02-11 12:05:00|11397.1|11396.5|11403.9|11403.3|11405.4|11404.6|11396.5|11395.7|643
1644581400000|2022-02-11 12:10:00|11404.1|11403.2|11408|11407.4|11408.4|11407.7|11403.5|11402.7|594
1644581700000|2022-02-11 12:15:00|11407.9|11407.3|11409.6|11408.7|11409.8|11409|11404.8|11404.1|582
1644582000000|2022-02-11 12:20:00|11409.5|11408.6|11411.4|11410.8|11413.3|11412.4|11408.4|11407.5|563
1644582300000|2022-02-11 12:25:00|11411.6|11410.7|11412|11411.1|11415.3|11414.4|11409.8|11408.9|649
1644582600000|2022-02-11 12:30:00|11411.4|11410.5|11408.7|11407.8|11412.6|11411.9|11407|11406.2|556
1644582900000|2022-02-11 12:35:00|11408.6|11408|11407.3|11406.4|11409.4|11408.6|11404.6|11404|518
1644583200000|2022-02-11 12:40:00|11407.2|11406.3|11404.3|11403.4|11407.2|11406.3|11400.8|11400.2|599
1644583500000|2022-02-11 12:45:00|11404.2|11403.3|11403.8|11403.2|11405.8|11405.1|11402.7|11402.1|497
1644583800000|2022-02-11 12:50:00|11403.7|11403.1|11406.2|11405.3|11407.5|11406.8|11403.5|11402.8|517
1644584100000|2022-02-11 12:55:00|11406.1|11405.2|11406.6|11405.7|11408.6|11408|11403.9|11403.3|583
1644584400000|2022-02-11 13:00:00|11406.3|11406|11404.2|11403.3|11408.1|11407.5|11403.5|11402.8|578
1644584700000|2022-02-11 13:05:00|11404.1|11403.2|11405.6|11405|11406.9|11406.3|11402.1|11401.4|529
1644585000000|2022-02-11 13:10:00|11405.5|11404.9|11416.9|11416|11417.6|11416.7|11405.1|11404.5|694
1644585300000|2022-02-11 13:15:00|11417|11416.1|11416.8|11415.9|11417.4|11416.7|11414.7|11413.9|700
1644585600000|2022-02-11 13:20:00|11417.1|11416.2|11410.8|11409.9|11418.5|11417.9|11410.7|11409.9|690
1644585900000|2022-02-11 13:25:00|11410.7|11410.1|11406.7|11405.8|11413.1|11412.4|11406.6|11405.8|596
1644586200000|2022-02-11 13:30:00|11406.8|11405.9|11404.2|11403.3|11408.5|11407.6|11403.4|11402.5|622
1644586500000|2022-02-11 13:35:00|11404.3|11403.4|11398.7|11397.8|11405.1|11404.3|11398.1|11397.2|586
1644586800000|2022-02-11 13:40:00|11398.8|11397.9|11396.2|11395.3|11403.6|11402.8|11395.7|11394.8|600
1644587100000|2022-02-11 13:45:00|11396.3|11395.4|11393.8|11392.9|11396.4|11395.5|11390.4|11389.8|698
1644587400000|2022-02-11 13:50:00|11393.7|11393.1|11396.2|11395.3|11397.4|11396.6|11390.2|11389.3|693
1644587700000|2022-02-11 13:55:00|11396.3|11395.6|11391.2|11390.3|11397.5|11396.9|11390.1|11389.3|722
1644588000000|2022-02-11 14:00:00|11390.8|11390.2|11393.2|11392.6|11394.5|11393.8|11390.3|11389.7|668
1644588300000|2022-02-11 14:05:00|11392.9|11392.3|11393.1|11392.2|11395.8|11395|11391.2|11390.4|697
1644588600000|2022-02-11 14:10:00|11393.2|11392.3|11394.4|11393.8|11397.3|11396.6|11392.7|11392|599
1644588900000|2022-02-11 14:15:00|11394.5|11393.9|11398.5|11397.6|11399.8|11399|11394.4|11393.8|611
1644589200000|2022-02-11 14:20:00|11398.4|11397.8|11396.2|11395.6|11400.8|11400.2|11395.6|11394.8|549
1644589500000|2022-02-11 14:25:00|11396.3|11395.7|11389.6|11388.7|11397.8|11397.2|11388.5|11387.9|564
1644589800000|2022-02-11 14:30:00|11389.2|11388.6|11387.9|11387|11391.3|11390.5|11385.5|11384.7|879
1644590100000|2022-02-11 14:35:00|11387.7|11386.8|11383.7|11383.1|11389.4|11388.6|11380.6|11379.7|928
1644590400000|2022-02-11 14:40:00|11383.8|11382.9|11388.4|11387.5|11390.4|11389.6|11382.5|11381.6|855
1644590700000|2022-02-11 14:45:00|11388.3|11387.4|11393.9|11393.3|11396.2|11395.3|11388.3|11387.4|910
1644591000000|2022-02-11 14:50:00|11393.8|11393.2|11394.6|11393.7|11396|11395.1|11386.5|11385.6|970
1644591300000|2022-02-11 14:55:00|11394.5|11393.6|11388.9|11388|11397|11396.3|11388.8|11387.9|832
1644591600000|2022-02-11 15:00:00|11388.8|11387.9|11388.6|11387.7|11397.2|11396.3|11387.2|11386.3|1149
1644591900000|2022-02-11 15:05:00|11388.7|11387.8|11385.9|11385|11390.3|11389.4|11384.1|11383.2|1077
1644592200000|2022-02-11 15:10:00|11385.7|11385.1|11389.1|11388.5|11389.5|11388.7|11383.9|11383|898
1644592500000|2022-02-11 15:15:00|11389.2|11388.6|11397.9|11397|11397.9|11397.2|11389|11388.1|802
1644592800000|2022-02-11 15:20:00|11397.8|11397.3|11398.4|11397.5|11400.2|11399.3|11393.2|11392.4|910
1644593100000|2022-02-11 15:25:00|11398.2|11397.3|11400.7|11400.1|11403.6|11402.7|11397.8|11396.9|830
1644593400000|2022-02-11 15:30:00|11401|11400.2|11402.3|11401.4|11402.8|11402.1|11398.3|11397.5|724
1644593700000|2022-02-11 15:35:00|11402.2|11401.3|11403.5|11402.6|11403.5|11402.7|11397.3|11396.6|802
1644594000000|2022-02-11 15:40:00|11403.4|11402.5|11395.3|11394.4|11403.8|11402.9|11394.9|11394.2|721
1644594300000|2022-02-11 15:45:00|11395.4|11394.5|11402.4|11401.5|11403.9|11403|11393.2|11392.6|904
1644594600000|2022-02-11 15:50:00|11402.3|11401.4|11401.9|11401|11404.9|11404.2|11399.6|11398.8|954
1644594900000|2022-02-11 15:55:00|11402|11401.1|11402.6|11401.7|11405.8|11404.9|11397.8|11397|1048
1644595200000|2022-02-11 16:00:00|11402.7|11401.8|11401.4|11400.5|11403.9|11403|11400.4|11399.5|815
1644595500000|2022-02-11 16:05:00|11401.3|11400.4|11401.5|11400.6|11403.9|11403.3|11400.4|11399.6|568
1644595800000|2022-02-11 16:10:00|11401.4|11400.5|11399.5|11398.6|11403.6|11402.8|11392.9|11392|762
1644596100000|2022-02-11 16:15:00|11399.3|11398.4|11405.6|11404.7|11406.5|11405.6|11399|11398.2|760
1644596400000|2022-02-11 16:20:00|11405.8|11404.9|11405.1|11404.2|11408.7|11407.8|11403.7|11403|707
1644596700000|2022-02-11 16:25:00|11405.2|11404.6|11402.9|11402|11407.6|11406.7|11402.8|11401.9|674
1644597000000|2022-02-11 16:30:00|11403|11402.1|11400.5|11399.6|11403.4|11402.6|11398.9|11398.2|603
1644597300000|2022-02-11 16:35:00|11400.3|11399.7|11398.1|11397.2|11403.3|11402.5|11397.7|11396.8|614
1644597600000|2022-02-11 16:40:00|11398.2|11397.3|11397.5|11396.6|11399.5|11398.8|11395.4|11394.7|579
1644597900000|2022-02-11 16:45:00|11397.2|11396.5|11399.3|11398.4|11399.8|11398.9|11395.6|11394.8|622
1644598200000|2022-02-11 16:50:00|11399.4|11398.5|11400.5|11399.6|11402.7|11401.8|11398.1|11397.5|531
1644598500000|2022-02-11 16:55:00|11400.6|11399.7|11405.3|11404.4|11405.9|11405|11400.2|11399.4|484
1644598800000|2022-02-11 17:00:00|11405.2|11404.3|11402.4|11401.5|11407.7|11406.8|11402|11401.4|580
1644599100000|2022-02-11 17:05:00|11402.5|11401.6|11403.2|11402.6|11404.5|11403.6|11400|11399.2|466
1644599400000|2022-02-11 17:10:00|11403.3|11402.7|11406.9|11406|11408.4|11407.5|11403.2|11402.5|564
1644599700000|2022-02-11 17:15:00|11406.7|11406.1|11403.7|11402.8|11406.9|11406.2|11403.2|11402.5|502
1644600000000|2022-02-11 17:20:00|11403.6|11402.7|11398.2|11397.3|11403.8|11402.9|11397.2|11396.3|403
1644600300000|2022-02-11 17:25:00|11398.1|11397.5|11401|11400.4|11401.2|11400.4|11396.4|11395.6|449
1644600600000|2022-02-11 17:30:00|11400.9|11400.3|11398.6|11397.7|11402.4|11401.7|11397.7|11396.9|432
1644600900000|2022-02-11 17:35:00|11398.7|11397.8|11396.4|11395.8|11399.4|11398.6|11395.7|11394.9|433
1644601200000|2022-02-11 17:40:00|11396.5|11395.6|11398.1|11397.5|11398.8|11398.1|11395.5|11394.8|413
1644601500000|2022-02-11 17:45:00|11397.9|11397.3|11396|11395.1|11398.3|11397.5|11394.8|11393.9|473
1644601800000|2022-02-11 17:50:00|11395.8|11395.2|11395.7|11394.8|11397.3|11396.5|11394.7|11394|427
1644602100000|2022-02-11 17:55:00|11395.5|11394.9|11397.1|11396.2|11397.4|11396.5|11393.9|11393.1|450
1644602400000|2022-02-11 18:00:00|11397|11396.1|11396.5|11395.9|11398.1|11397.3|11394.4|11393.7|416
1644602700000|2022-02-11 18:05:00|11396.6|11396|11395.1|11394.5|11396.6|11396|11394.1|11393.2|411
1644603000000|2022-02-11 18:10:00|11395.2|11394.6|11392.4|11391.8|11395.5|11394.8|11392.1|11391.5|296
1644603300000|2022-02-11 18:15:00|11392.5|11391.9|11396.1|11395.2|11396.5|11395.8|11392.5|11391.9|373
1644603600000|2022-02-11 18:20:00|11396.2|11395.3|11399.9|11399|11399.9|11399|11395.7|11395|408
1644603900000|2022-02-11 18:25:00|11400|11399.1|11393.6|11393|11400|11399.1|11393.6|11392.9|408
1644604200000|2022-02-11 18:30:00|11393.7|11393.1|11388.9|11388|11394.8|11394.2|11386.8|11385.9|860
1644604500000|2022-02-11 18:35:00|11389|11388.1|11361.3|11360.4|11389.4|11388.5|11360.4|11359.3|1691
1644604800000|2022-02-11 18:40:00|11360.9|11360|11355.5|11354.6|11361.6|11360.7|11343.4|11342.2|1990
1644605100000|2022-02-11 18:45:00|11355.4|11354.5|11346.4|11345.5|11355.5|11354.6|11342.1|11341.2|2114
1644605400000|2022-02-11 18:50:00|11346.5|11345.6|11359.5|11358.3|11361|11359.9|11343.2|11342.3|1808
1644605700000|2022-02-11 18:55:00|11359.8|11358.4|11351.2|11350.3|11369.2|11368.2|11344|11342.9|2326
1644606000000|2022-02-11 19:00:00|11351.4|11350.5|11349.5|11348.6|11355.9|11354.5|11336|11335.1|2206
1644606300000|2022-02-11 19:05:00|11349.1|11348.2|11343.1|11342.2|11349.2|11348.3|11332.8|11331.9|2214
1644606600000|2022-02-11 19:10:00|11343.7|11342.8|11351.9|11351|11359.7|11358.8|11343.6|11342.7|2168
1644606900000|2022-02-11 19:15:00|11352|11351.1|11355.6|11354.7|11364.7|11363.8|11350.6|11349.7|2190
1644607200000|2022-02-11 19:20:00|11355.7|11354.8|11356.5|11355.6|11365.3|11364.2|11351.6|11350.7|1851
1644607500000|2022-02-11 19:25:00|11356.6|11355.4|11358.9|11358|11361.8|11360.9|11349.6|11348.7|1618
1644607800000|2022-02-11 19:30:00|11359.2|11358.3|11358.8|11357.9|11361.8|11360.9|11351.3|11350.4|1329
1644608100000|2022-02-11 19:35:00|11358.7|11357.8|11351.3|11350.4|11360.4|11359.5|11350.7|11349.6|1082
1644608400000|2022-02-11 19:40:00|11351.4|11350.5|11349.8|11348.9|11358.3|11357.4|11349.7|11348.8|1068
1644608700000|2022-02-11 19:45:00|11349.9|11349|11343.9|11343|11354|11353.1|11343.9|11343|1173
1644609000000|2022-02-11 19:50:00|11344|11343.1|11331|11330.1|11344.2|11343.3|11331|11330.1|1047
1644609300000|2022-02-11 19:55:00|11331.2|11330.3|11334.3|11333.4|11339.5|11338.7|11330.1|11329.2|1133
1644609600000|2022-02-11 20:00:00|11334.4|11333.5|11343.9|11343|11347|11345.8|11331.6|11330.7|1455
1644609900000|2022-02-11 20:05:00|11343.8|11342.9|11349|11348.1|11349.1|11348.2|11342.1|11341.2|1218
1644610200000|2022-02-11 20:10:00|11349.1|11348.2|11347.5|11346.6|11352.8|11351.8|11342.7|11341.8|1053
1644610500000|2022-02-11 20:15:00|11347.4|11346.5|11343.3|11342.4|11352.2|11351.3|11342|11341.1|1134
1644610800000|2022-02-11 20:20:00|11343.4|11342.5|11340.4|11339.5|11343.6|11342.7|11336.2|11335.3|712
1644611100000|2022-02-11 20:25:00|11340.3|11339.4|11339.4|11338.5|11342.1|11341.2|11337.2|11336.3|961
1644611400000|2022-02-11 20:30:00|11338.9|11338|11340.1|11339.2|11342.6|11341.7|11336.8|11335.9|859
1644611700000|2022-02-11 20:35:00|11340|11339.1|11341.1|11340.2|11342.8|11341.9|11338|11337.1|778
1644612000000|2022-02-11 20:40:00|11341|11340.1|11347.9|11347|11350.2|11349.3|11339.4|11338.5|837
1644612300000|2022-02-11 20:45:00|11348|11347.1|11347.1|11346.2|11351.1|11350.2|11345.2|11344.3|839
1644612600000|2022-02-11 20:50:00|11347.2|11346.3|11341.5|11340.6|11348.6|11347.7|11338.6|11337.7|1011
1644612900000|2022-02-11 20:55:00|11341.6|11340.7|11342.3|11341.4|11345.2|11344.3|11339.7|11338.8|943
1644613200000|2022-02-11 21:00:00|11342|11341.1|11347.7|11346.5|11348|11347.1|11340.7|11339.6|444
1644613500000|2022-02-11 21:05:00|11347.4|11346.6|11344.5|11343.6|11348.1|11346.9|11343.4|11342.3|397
1644613800000|2022-02-11 21:10:00|11344.4|11343.5|11343.1|11342.2|11346.1|11345|11340.8|11339.7|340
1644614100000|2022-02-11 21:15:00|11343|11342.1|11341.5|11340.3|11345.2|11344.1|11340.6|11339.7|375
1644614400000|2022-02-11 21:20:00|11341.6|11340.5|11345.3|11344.4|11345.7|11344.8|11341.4|11340.5|248
1644614700000|2022-02-11 21:25:00|11345.2|11344.3|11349.9|11349|11352.3|11351.3|11345.2|11344.3|485
1644615000000|2022-02-11 21:30:00|11349.7|11348.6|11346.4|11345.2|11350.3|11349.4|11346.2|11344.8|272
1644615300000|2022-02-11 21:35:00|11346.2|11345.3|11349.9|11348.7|11350.5|11349.3|11346.1|11345|228
1644615600000|2022-02-11 21:40:00|11349.7|11348.8|11347.8|11346.5|11350.1|11349|11346|11344.7|315
1644615900000|2022-02-11 21:45:00|11347.7|11346.4|11346.3|11344.9|11348|11346.4|11345.5|11344.1|377
1644616200000|2022-02-11 21:50:00|11346.4|11345|11349.5|11347.2|11352|11348.8|11346.2|11344.6|618
1644616500000|2022-02-11 21:55:00|11350.2|11347|11351.6|11345.6|11353.7|11347.7|11348.4|11342.4|588
1644786000000|2022-02-13 21:00:00|11341|11336.4|11341.2|11334.2|11342.8|11336.6|11341|11334.2|23
1644786300000|2022-02-13 21:05:00|11342.8|11336.6|11341.2|11334.2|11342.8|11336.6|11341|11334.2|13
1644786600000|2022-02-13 21:10:00|11340.9|11333.9|11335.9|11334|11341.7|11335.7|11335|11329.2|79
1644786900000|2022-02-13 21:15:00|11335.8|11333.9|11335.8|11333.9|11335.9|11334|11335.6|11333.7|8
1644787200000|2022-02-13 21:20:00|11335.9|11334|11335.9|11334|11341.9|11334.9|11335.5|11330.7|25
1644787500000|2022-02-13 21:25:00|11337.8|11330.8|11342.2|11335.6|11343.3|11336.4|11335.3|11330.3|38
1644787800000|2022-02-13 21:30:00|11341.7|11334.4|11343.3|11336.3|11343.3|11336.4|11340|11333|39
1644788100000|2022-02-13 21:35:00|11343.2|11336.2|11342.9|11335.9|11343.2|11336.3|11341.4|11334.4|23
1644788400000|2022-02-13 21:40:00|11342.2|11335.4|11343.2|11336.2|11343.2|11336.4|11341.4|11334.4|20
1644788700000|2022-02-13 21:45:00|11343.1|11336.1|11341.1|11334.1|11343.1|11336.3|11341|11334.1|30
1644789000000|2022-02-13 21:50:00|11338.8|11336.9|11342|11336|11343.1|11336.9|11338.8|11333.9|22
1644789300000|2022-02-13 21:55:00|11342.7|11335.8|11341.1|11336.4|11343.1|11338.9|11339.5|11332.5|61
1644789600000|2022-02-13 22:00:00|11340.6|11336.3|11340.8|11339.9|11344.6|11340.5|11339.9|11334.5|117
1644789900000|2022-02-13 22:05:00|11342.5|11338.8|11342.5|11338.9|11342.6|11341.2|11340.5|11337.9|60
1644790200000|2022-02-13 22:10:00|11340.8|11339.9|11341.3|11340.4|11343.4|11341.6|11339.8|11338.9|81
1644790500000|2022-02-13 22:15:00|11341.2|11340.3|11343.8|11342.9|11352|11346|11339.8|11337.1|1067
1644790800000|2022-02-13 22:20:00|11343.9|11343|11343.9|11343|11348|11344|11343.6|11339.6|775
1644791100000|2022-02-13 22:25:00|11343.8|11342.9|11343.4|11342.5|11346.3|11344.1|11342.8|11341.3|1104
1644791400000|2022-02-13 22:30:00|11343.1|11342.2|11342.3|11341.4|11343.4|11342.5|11342|11341.1|412
1644791700000|2022-02-13 22:35:00|11342.4|11341.5|11348.1|11344|11351.9|11345.9|11342.2|11339.4|409
1644792000000|2022-02-13 22:40:00|11347.2|11344.4|11350.4|11344.4|11351.2|11345.8|11346.9|11341.6|315
1644792300000|2022-02-13 22:45:00|11349.5|11343.5|11349.8|11343.8|11351.5|11345.8|11347.2|11341.2|333
1644792600000|2022-02-13 22:50:00|11349.1|11343.6|11350.7|11344.7|11350.8|11345|11346.7|11340.7|490
1644792900000|2022-02-13 22:55:00|11350.6|11344.6|11345.3|11341.8|11350.8|11344.8|11344.5|11340.9|212
1644793200000|2022-02-13 23:00:00|11345.1|11342|11348.9|11347.7|11350.6|11348.9|11344.4|11341.2|1039
1644793500000|2022-02-13 23:05:00|11349|11347.9|11348.8|11347.9|11350.5|11349.6|11347.9|11346.8|357
1644793800000|2022-02-13 23:10:00|11348.9|11348|11351.4|11350.5|11352.4|11351.1|11348.8|11347.8|748
1644794100000|2022-02-13 23:15:00|11351.5|11350.6|11354|11353.1|11354.2|11353.3|11349.2|11348|478
1644794400000|2022-02-13 23:20:00|11353.9|11353|11357.7|11356.8|11359.7|11358.7|11353.9|11353|429
1644794700000|2022-02-13 23:25:00|11357.6|11356.7|11360.4|11359.5|11360.5|11359.6|11356.3|11355.3|246
1644795000000|2022-02-13 23:30:00|11360.3|11359.4|11362.3|11361.4|11362.4|11361.5|11358.4|11357.3|300
1644795300000|2022-02-13 23:35:00|11362.2|11361.3|11361.7|11360.8|11362.3|11361.4|11359.3|11358.3|186
1644795600000|2022-02-13 23:40:00|11361.9|11361|11362|11361.1|11362|11361.1|11360|11359.1|140
1644795900000|2022-02-13 23:45:00|11362.1|11361.2|11363|11362.1|11363.6|11362.7|11360.4|11359.5|237
1644796200000|2022-02-13 23:50:00|11362.9|11362|11366.4|11365.5|11366.7|11365.8|11362.9|11362|273
1644796500000|2022-02-13 23:55:00|11366.5|11365.6|11364.9|11364|11367.7|11366.8|11364.8|11363.9|390
1644796800000|2022-02-14 00:00:00|11365|11364.1|11362.7|11361.8|11366.1|11365.5|11362|11361|430
1644797100000|2022-02-14 00:05:00|11362.6|11361.7|11361.4|11360.5|11364.4|11363.5|11359.5|11358.6|408
1644797400000|2022-02-14 00:10:00|11361.3|11360.4|11368.1|11367.2|11369.3|11368.4|11361.3|11360.4|381
1644797700000|2022-02-14 00:15:00|11368.2|11367.3|11366.7|11365.8|11369.7|11368.8|11365.9|11365|268
1644798000000|2022-02-14 00:20:00|11367|11366.1|11366.4|11365.5|11368.1|11367.2|11364.4|11363.5|224
1644798300000|2022-02-14 00:25:00|11366.3|11365.4|11363.9|11363|11367|11366.2|11362.2|11361.4|268
1644798600000|2022-02-14 00:30:00|11364|11363.1|11360.2|11359.3|11364|11363.1|11360.2|11359.3|257
1644798900000|2022-02-14 00:35:00|11360.6|11359.7|11360.6|11359.7|11362.1|11361.3|11359.8|11359|225
1644799200000|2022-02-14 00:40:00|11360.7|11359.8|11362.2|11361.6|11362.8|11361.9|11360.7|11359.8|191
1644799500000|2022-02-14 00:45:00|11362.5|11361.4|11362.8|11361.9|11363.9|11363|11361.3|11360.4|175
1644799800000|2022-02-14 00:50:00|11362.9|11362|11360.9|11360|11364.3|11363.5|11360.9|11359.9|262
1644800100000|2022-02-14 00:55:00|11361|11359.8|11363|11362.1|11363.6|11362.7|11360.5|11359.6|241
1644800400000|2022-02-14 01:00:00|11362.8|11361.9|11364.8|11363.9|11365.3|11364.4|11361|11360.3|296
1644800700000|2022-02-14 01:05:00|11364.9|11364|11362|11361.1|11365.5|11364.7|11361.7|11360.8|381
1644801000000|2022-02-14 01:10:00|11362.2|11361.3|11359.9|11359|11364|11363.1|11359.7|11358.8|454
1644801300000|2022-02-14 01:15:00|11359.8|11358.9|11360.7|11359.8|11361.7|11361|11358.8|11357.9|343
1644801600000|2022-02-14 01:20:00|11360.8|11359.9|11360.3|11359.4|11361.1|11360.3|11359.5|11358.6|291
1644801900000|2022-02-14 01:25:00|11360.2|11359.3|11358.4|11357.5|11360.9|11360.1|11358.3|11357.5|319
1644802200000|2022-02-14 01:30:00|11358.3|11357.4|11358.8|11357.9|11360.2|11359.4|11358.1|11357.2|332
1644802500000|2022-02-14 01:35:00|11358.7|11357.8|11356|11355.1|11359.7|11359|11355.9|11355|320
1644802800000|2022-02-14 01:40:00|11355.9|11355|11353.5|11352.6|11357.3|11356.4|11352.6|11351.7|439
1644803100000|2022-02-14 01:45:00|11353.4|11352.5|11353.2|11352.3|11356|11355.2|11353.1|11352.3|396
1644803400000|2022-02-14 01:50:00|11353.3|11352.4|11354.5|11353.6|11355.8|11355.1|11352.8|11351.9|466
1644803700000|2022-02-14 01:55:00|11354.4|11353.5|11354.1|11353.2|11355|11354.2|11353.9|11353.1|326
1644804000000|2022-02-14 02:00:00|11354|11353.4|11349.9|11349|11354.3|11353.4|11349.4|11348.5|255
1644804300000|2022-02-14 02:05:00|11349.8|11348.9|11351.5|11350.9|11352.3|11351.5|11349.1|11348.3|316
1644804600000|2022-02-14 02:10:00|11351.6|11351|11348.6|11347.7|11351.9|11351.1|11347.7|11346.9|322
1644804900000|2022-02-14 02:15:00|11348.7|11347.8|11346.7|11345.8|11348.7|11347.8|11346.6|11345.7|265
1644805200000|2022-02-14 02:20:00|11346.8|11345.9|11343.1|11342.2|11346.9|11346|11343|11342.2|297
1644805500000|2022-02-14 02:25:00|11343.2|11342.3|11343.1|11342.5|11343.2|11342.6|11341|11340.1|288
1644805800000|2022-02-14 02:30:00|11343.3|11342.4|11346.3|11345.4|11347.9|11347.2|11343.2|11342.3|436
1644806100000|2022-02-14 02:35:00|11346.4|11345.5|11344.3|11343.4|11346.4|11345.5|11343.2|11342.5|320
1644806400000|2022-02-14 02:40:00|11344.4|11343.5|11346.1|11345.2|11347.3|11346.4|11344.3|11343.4|258
1644806700000|2022-02-14 02:45:00|11346.2|11345.3|11344.8|11343.9|11346.3|11345.4|11343.4|11342.6|225
1644807000000|2022-02-14 02:50:00|11344.7|11343.8|11345.2|11344.3|11345.3|11344.4|11344|11343.2|216
1644807300000|2022-02-14 02:55:00|11345.1|11344.5|11343.7|11342.8|11345.9|11345|11342.1|11341.3|324
1644807600000|2022-02-14 03:00:00|11343.8|11342.9|11347.6|11347|11347.7|11347|11343.7|11342.8|304
1644807900000|2022-02-14 03:05:00|11347.7|11347.1|11346.1|11345.2|11348.7|11347.9|11345.9|11345|283
1644808200000|2022-02-14 03:10:00|11346|11345.1|11344.2|11343.3|11346.9|11346.1|11343.6|11342.8|227
1644808500000|2022-02-14 03:15:00|11344.3|11343.4|11344.2|11343.3|11345.1|11344.2|11343.1|11342.2|229
1644808800000|2022-02-14 03:20:00|11344.1|11343.2|11345.7|11344.8|11345.7|11344.8|11343.2|11342.3|237
1644809100000|2022-02-14 03:25:00|11345.6|11344.7|11344|11343.1|11346.1|11345.2|11343.8|11343|248
1644809400000|2022-02-14 03:30:00|11344.1|11343.2|11342.7|11341.8|11344.2|11343.5|11341.9|11341|263
1644809700000|2022-02-14 03:35:00|11342.8|11341.9|11344.4|11343.5|11344.8|11343.9|11341.7|11340.8|292
1644810000000|2022-02-14 03:40:00|11344.3|11343.4|11343.3|11342.4|11345|11344.1|11342.9|11342.1|251
1644810300000|2022-02-14 03:45:00|11343.2|11342.3|11345.7|11344.8|11345.8|11344.9|11342.8|11341.9|297
1644810600000|2022-02-14 03:50:00|11345.8|11344.9|11344.3|11343.4|11345.9|11345|11343.2|11342.3|153
1644810900000|2022-02-14 03:55:00|11344.2|11343.3|11343.7|11342.8|11344.2|11343.4|11341.9|11341.2|279
1644811200000|2022-02-14 04:00:00|11343.6|11343|11344.2|11343.3|11344.3|11343.4|11342.9|11342.1|306
1644811500000|2022-02-14 04:05:00|11344.1|11343.2|11342.5|11341.6|11344.7|11343.9|11342.3|11341.5|263
1644811800000|2022-02-14 04:10:00|11342.4|11341.5|11343.8|11342.9|11344.2|11343.4|11341.6|11340.8|224
1644812100000|2022-02-14 04:15:00|11343.9|11343|11345.4|11344.5|11345.5|11344.6|11343.4|11342.6|167
1644812400000|2022-02-14 04:20:00|11345.5|11344.9|11346.3|11345.4|11346.6|11345.8|11344.8|11343.9|199
1644812700000|2022-02-14 04:25:00|11346.4|11345.5|11347.5|11346.6|11347.5|11346.6|11345.9|11345.3|90
1644813000000|2022-02-14 04:30:00|11347.4|11346.5|11347.9|11347|11349.1|11348.3|11346.2|11345.3|228
1644813300000|2022-02-14 04:35:00|11347.8|11347.3|11347.6|11346.7|11348.6|11347.9|11346.7|11345.8|252
1644813600000|2022-02-14 04:40:00|11347.5|11346.6|11347.1|11346.2|11347.8|11346.9|11346.5|11345.7|257
1644813900000|2022-02-14 04:45:00|11346.8|11346|11346.8|11345.9|11347.3|11346.5|11345.5|11344.6|203
1644814200000|2022-02-14 04:50:00|11346.7|11345.8|11346.4|11345.5|11348|11347.1|11345.7|11344.9|139
1644814500000|2022-02-14 04:55:00|11346.3|11345.4|11345.8|11344.9|11346.4|11345.6|11345.2|11344.4|162
1644814800000|2022-02-14 05:00:00|11345.7|11344.8|11343.2|11342.3|11345.7|11344.8|11342.5|11341.7|285
1644815100000|2022-02-14 05:05:00|11343.1|11342.2|11342.9|11342.3|11344.7|11343.9|11342.9|11342.1|274
1644815400000|2022-02-14 05:10:00|11343|11342.1|11346.8|11345.9|11346.9|11346|11343|11342.1|148
1644815700000|2022-02-14 05:15:00|11346.7|11345.8|11346.3|11345.4|11346.9|11346|11345.1|11344.2|151
1644816000000|2022-02-14 05:20:00|11346.2|11345.3|11348.1|11347.2|11348.2|11347.3|11345.9|11345|194
1644816300000|2022-02-14 05:25:00|11348|11347.1|11348.2|11347.3|11348.7|11347.9|11347.5|11346.6|211
1644816600000|2022-02-14 05:30:00|11347.8|11347.2|11348.8|11347.9|11348.8|11348|11347.8|11346.9|209
1644816900000|2022-02-14 05:35:00|11348.9|11348|11348.8|11347.9|11349.4|11348.5|11348.1|11347.2|194
1644817200000|2022-02-14 05:40:00|11348.9|11348|11350.3|11349.4|11350.4|11349.6|11348.7|11347.8|160
1644817500000|2022-02-14 05:45:00|11350.2|11349.3|11350.8|11349.9|11350.8|11350|11349.2|11348.4|178
1644817800000|2022-02-14 05:50:00|11350.9|11350|11352.3|11351.4|11352.9|11352.1|11350.7|11349.8|155
1644818100000|2022-02-14 05:55:00|11352.4|11351.5|11352|11351.1|11352.4|11351.6|11350.6|11349.9|252
1644818400000|2022-02-14 06:00:00|11352.1|11351.2|11350.4|11349.5|11352.6|11351.8|11350.1|11349.2|196
1644818700000|2022-02-14 06:05:00|11350.3|11349.4|11348.2|11347.3|11350.9|11350.1|11347|11346.3|287
1644819000000|2022-02-14 06:10:00|11348.3|11347.4|11348.2|11347.3|11350.3|11349.4|11347.7|11346.8|233
1644819300000|2022-02-14 06:15:00|11347.9|11347|11346.1|11345.2|11347.9|11347|11344.6|11343.7|285
1644819600000|2022-02-14 06:20:00|11346.2|11345.3|11347.4|11346.5|11347.4|11346.7|11345.2|11344.3|242
1644819900000|2022-02-14 06:25:00|11347.5|11346.6|11348.8|11347.9|11348.9|11348.3|11347.2|11346.3|220
1644820200000|2022-02-14 06:30:00|11348.6|11347.7|11344.3|11343.4|11348.9|11348|11344|11343.2|250
1644820500000|2022-02-14 06:35:00|11344.2|11343.6|11343.8|11342.9|11344.8|11344.1|11342.7|11341.8|223
1644820800000|2022-02-14 06:40:00|11343.6|11343|11343.8|11342.9|11344.6|11344|11342.8|11342|226
1644821100000|2022-02-14 06:45:00|11343.6|11343|11342.5|11341.6|11343.8|11343|11342.3|11341.4|228
1644821400000|2022-02-14 06:50:00|11342.6|11341.7|11340.5|11339.6|11342.6|11341.8|11339.1|11338.4|342
1644821700000|2022-02-14 06:55:00|11340.6|11340|11345|11344.1|11346.1|11345.2|11340.6|11339.8|301
1644822000000|2022-02-14 07:00:00|11345.1|11344.2|11338.7|11337.8|11345.7|11344.9|11338.7|11337.8|505
1644822300000|2022-02-14 07:05:00|11338.8|11337.9|11340.5|11339.6|11341.4|11340.6|11337.8|11337|466
1644822600000|2022-02-14 07:10:00|11340.4|11339.8|11342|11341.1|11345.1|11344.2|11340.1|11339.2|410
1644822900000|2022-02-14 07:15:00|11341.7|11340.8|11347.4|11346.5|11348.1|11347.2|11341.5|11340.7|561
1644823200000|2022-02-14 07:20:00|11347.3|11346.4|11347.2|11346.3|11348.5|11347.6|11345|11344.2|544
1644823500000|2022-02-14 07:25:00|11347.1|11346.2|11348|11347.1|11349.8|11348.9|11346.9|11346.2|526
1644823800000|2022-02-14 07:30:00|11347.9|11347|11347.2|11346.3|11349.8|11348.9|11345.3|11344.4|509
1644824100000|2022-02-14 07:35:00|11347.1|11346.2|11346.4|11345.5|11349.4|11348.5|11345.4|11344.7|495
1644824400000|2022-02-14 07:40:00|11346.6|11345.7|11347.3|11346.4|11350.4|11349.4|11345.4|11344.5|496
1644824700000|2022-02-14 07:45:00|11347.2|11346.3|11338.3|11337.4|11347.4|11346.5|11336.3|11335.6|542
1644825000000|2022-02-14 07:50:00|11338.2|11337.3|11348.7|11347.8|11349.4|11348.5|11338|11337.2|502
1644825300000|2022-02-14 07:55:00|11348.4|11347.5|11338.8|11337.9|11348.4|11347.5|11338.7|11337.8|679
1644825600000|2022-02-14 08:00:00|11338.3|11337.4|11334.1|11333.2|11343.8|11342.9|11333.7|11332.8|955
1644825900000|2022-02-14 08:05:00|11334.2|11333.3|11335|11334.1|11336.3|11335.4|11329.4|11328.5|904
1644826200000|2022-02-14 08:10:00|11335.1|11334.2|11340|11339.1|11340.6|11339.7|11330.5|11329.6|807
1644826500000|2022-02-14 08:15:00|11340.1|11339.2|11341|11340.1|11341.4|11340.6|11335.3|11334.4|860
1644826800000|2022-02-14 08:20:00|11341.1|11340.2|11338.1|11337.2|11343.5|11342.6|11338|11337.1|877
1644827100000|2022-02-14 08:25:00|11338|11337.1|11322.9|11322|11340.4|11339.5|11322.5|11321.6|946
1644827400000|2022-02-14 08:30:00|11322.8|11321.9|11314.7|11313.8|11324.3|11323.4|11312.5|11311.6|987
1644827700000|2022-02-14 08:35:00|11315|11314.1|11311|11310.1|11315.7|11314.8|11309.1|11308.2|821
1644828000000|2022-02-14 08:40:00|11310.9|11310|11311.8|11310.9|11313.1|11312.2|11308.8|11307.9|865
1644828300000|2022-02-14 08:45:00|11311.7|11310.8|11304.7|11303.8|11314.4|11313.5|11304.5|11303.6|825
1644828600000|2022-02-14 08:50:00|11305.1|11304.5|11313|11312.1|11315.9|11315|11305.1|11304.5|793
1644828900000|2022-02-14 08:55:00|11313.1|11312.2|11309.6|11308.7|11313.1|11312.2|11308.4|11307.5|717
1644829200000|2022-02-14 09:00:00|11309.7|11308.8|11313.3|11312.4|11314.8|11313.9|11308.5|11307.6|757
1644829500000|2022-02-14 09:05:00|11313.4|11312.5|11311.9|11311|11316.2|11315.3|11309.9|11309|684
1644829800000|2022-02-14 09:10:00|11311.8|11310.9|11311.8|11310.9|11316.4|11315.5|11310.3|11309.4|611
1644830100000|2022-02-14 09:15:00|11311.7|11310.8|11317.3|11316.4|11318|11317.1|11310.4|11309.5|555
1644830400000|2022-02-14 09:20:00|11317.2|11316.3|11315.6|11314.7|11317.4|11316.5|11313.2|11312.3|583
1644830700000|2022-02-14 09:25:00|11315.7|11314.8|11315.4|11314.5|11319.1|11318.2|11313.8|11312.9|600
1644831000000|2022-02-14 09:30:00|11315.3|11314.4|11319.7|11318.8|11320.9|11320|11313.8|11312.9|501
1644831300000|2022-02-14 09:35:00|11319.8|11318.9|11317.5|11316.6|11321.9|11321|11317.1|11316.2|654
1644831600000|2022-02-14 09:40:00|11317.6|11316.7|11320.7|11319.8|11322.3|11321.4|11317.4|11316.5|553
1644831900000|2022-02-14 09:45:00|11320.6|11319.7|11319.1|11318.2|11322.2|11321.4|11318.6|11317.7|643
1644832200000|2022-02-14 09:50:00|11319|11318.1|11318.4|11317.5|11320.3|11319.4|11318|11317.1|543
1644832500000|2022-02-14 09:55:00|11318.2|11317.3|11312.6|11311.7|11318.6|11317.7|11310.3|11309.4|609
1644832800000|2022-02-14 10:00:00|11312.4|11311.5|11314.1|11313.5|11314.4|11313.7|11308.7|11307.8|571
1644833100000|2022-02-14 10:05:00|11314.2|11313.3|11308.1|11307.2|11314.2|11313.3|11307.4|11306.8|570
1644833400000|2022-02-14 10:10:00|11307.9|11307.3|11308.8|11307.9|11310|11309.3|11307.4|11306.6|582
1644833700000|2022-02-14 10:15:00|11308.7|11307.8|11302.9|11302|11309.7|11308.8|11301.8|11300.9|599
1644834000000|2022-02-14 10:20:00|11303|11302.1|11308.1|11307.2|11308.8|11307.9|11302.7|11301.8|477
1644834300000|2022-02-14 10:25:00|11308.2|11307.3|11310|11309.1|11312.8|11311.9|11307.6|11306.7|599
1644834600000|2022-02-14 10:30:00|11310.1|11309.2|11310.4|11309.8|11311.2|11310.3|11308.7|11307.8|476
1644834900000|2022-02-14 10:35:00|11310.5|11309.6|11315.4|11314.5|11315.4|11314.5|11308.4|11307.6|460
1644835200000|2022-02-14 10:40:00|11315.5|11314.6|11316.4|11315.5|11317.4|11316.5|11312|11311.3|696
1644835500000|2022-02-14 10:45:00|11316.5|11315.6|11317.1|11316.5|11318.7|11317.8|11315.7|11314.8|643
1644835800000|2022-02-14 10:50:00|11317.2|11316.3|11315.1|11314.2|11318.2|11317.3|11314|11313.2|477
1644836100000|2022-02-14 10:55:00|11315.3|11314.4|11314.1|11313.2|11315.9|11315|11311.4|11310.5|548
1644836400000|2022-02-14 11:00:00|11314.2|11313.3|11309.5|11308.6|11314.7|11314|11308.8|11307.9|389
1644836700000|2022-02-14 11:05:00|11309.3|11308.7|11302.8|11302.2|11309.5|11308.7|11302.1|11301.3|427
1644837000000|2022-02-14 11:10:00|11302.9|11302|11303|11302.1|11303.7|11303.1|11301.6|11300.7|489
1644837300000|2022-02-14 11:15:00|11303.3|11302.7|11301.8|11301.2|11303.5|11302.7|11301.2|11300.4|415
1644837600000|2022-02-14 11:20:00|11301.9|11301|11305|11304.1|11305.8|11305|11301.4|11300.6|417
1644837900000|2022-02-14 11:25:00|11304.8|11303.9|11303.5|11302.6|11304.9|11304|11301.6|11300.9|419
1644838200000|2022-02-14 11:30:00|11303.3|11302.7|11303|11302.1|11303.4|11302.7|11301.4|11300.5|406
1644838500000|2022-02-14 11:35:00|11303.1|11302.2|11302.4|11301.5|11303.7|11302.9|11301.7|11300.9|447
1644838800000|2022-02-14 11:40:00|11302.5|11301.6|11302.5|11301.6|11303.3|11302.4|11301.6|11300.7|371
1644839100000|2022-02-14 11:45:00|11302.6|11301.7|11304.4|11303.8|11304.4|11303.8|11301.3|11300.7|334
1644839400000|2022-02-14 11:50:00|11304.6|11303.7|11310.4|11309.8|11311.6|11310.8|11304.5|11303.6|637
1644839700000|2022-02-14 11:55:00|11310.6|11309.7|11311.5|11310.6|11312.1|11311.3|11308.9|11308.1|461
1644840000000|2022-02-14 12:00:00|11311.6|11310.7|11306.9|11306|11311.6|11310.7|11306.8|11305.9|449
1644840300000|2022-02-14 12:05:00|11306.8|11305.9|11303.5|11302.6|11309.8|11308.9|11303.5|11302.6|429
1644840600000|2022-02-14 12:10:00|11303.4|11302.5|11308.2|11307.6|11308.8|11307.9|11303.4|11302.5|347
1644840900000|2022-02-14 12:15:00|11308.3|11307.7|11305.6|11305|11309.1|11308.2|11304|11303.1|504
1644841200000|2022-02-14 12:20:00|11305.5|11304.9|11305.1|11304.2|11306.9|11306.1|11302.5|11301.6|492
1644841500000|2022-02-14 12:25:00|11305.2|11304.3|11309|11308.1|11310|11309.3|11304|11303.3|633
1644841800000|2022-02-14 12:30:00|11308.9|11308|11304.9|11304|11309.7|11308.8|11304.8|11303.9|654
1644842100000|2022-02-14 12:35:00|11304.7|11304.1|11326.8|11325.9|11328.9|11327.9|11302.4|11301.5|937
1644842400000|2022-02-14 12:40:00|11327.2|11326.3|11337|11336.1|11343.2|11342|11322.2|11321.3|1746
1644842700000|2022-02-14 12:45:00|11337.2|11336.3|11333.3|11332.4|11342.8|11341.9|11333|11332.1|1191
1644843000000|2022-02-14 12:50:00|11333|11332.1|11330|11329.1|11336.8|11335.9|11327.6|11326.7|988
1644843300000|2022-02-14 12:55:00|11330.1|11329.2|11327.6|11326.7|11334.2|11333.3|11325.4|11324.5|894
1644843600000|2022-02-14 13:00:00|11327.7|11326.8|11325|11324.1|11331.7|11330.8|11324.9|11324|1004
1644843900000|2022-02-14 13:05:00|11325.1|11324.2|11325.7|11324.8|11327.9|11327|11322.5|11321.7|763
1644844200000|2022-02-14 13:10:00|11325.8|11324.9|11316.9|11316.3|11327.5|11326.7|11315.9|11315|818
1644844500000|2022-02-14 13:15:00|11317.1|11316.5|11315.3|11314.4|11321.7|11320.8|11315.3|11314.4|776
1644844800000|2022-02-14 13:20:00|11315.1|11314.2|11318.6|11317.7|11319.4|11318.5|11313.3|11312.4|827
1644845100000|2022-02-14 13:25:00|11318.8|11317.9|11327.6|11326.7|11327.6|11326.7|11317.6|11316.7|844
1644845400000|2022-02-14 13:30:00|11327.4|11326.8|11319.3|11318.4|11329.9|11329|11319.1|11318.4|1055
1644845700000|2022-02-14 13:35:00|11319.4|11318.5|11321.1|11320.2|11321.1|11320.2|11314|11313.1|1072
1644846000000|2022-02-14 13:40:00|11321.4|11320.5|11318.2|11317.3|11326.6|11325.7|11314.9|11314|966
1644846300000|2022-02-14 13:45:00|11318.3|11317.4|11319.8|11318.9|11320.3|11319.4|11314.5|11313.6|860
1644846600000|2022-02-14 13:50:00|11319.7|11318.8|11318.2|11317.3|11321.3|11320.4|11314|11313.1|885
1644846900000|2022-02-14 13:55:00|11318.1|11317.2|11315.7|11314.8|11322.2|11321.3|11311.7|11310.8|905
1644847200000|2022-02-14 14:00:00|11315.5|11314.6|11315.2|11314.3|11316.6|11315.7|11310.2|11309.5|950
1644847500000|2022-02-14 14:05:00|11315.3|11314.4|11313.6|11312.7|11320.2|11319.3|11313.3|11312.4|810
1644847800000|2022-02-14 14:10:00|11313.7|11312.8|11317.9|11317|11319.5|11318.7|11312.3|11311.5|736
1644848100000|2022-02-14 14:15:00|11318.1|11317.2|11315.4|11314.5|11320.1|11319.2|11313.1|11312.2|868
1644848400000|2022-02-14 14:20:00|11315.3|11314.4|11317.1|11316.2|11320.3|11319.4|11313.7|11312.8|686
1644848700000|2022-02-14 14:25:00|11317|11316.1|11312.9|11312|11317.2|11316.6|11311.4|11310.5|779
1644849000000|2022-02-14 14:30:00|11311.7|11311.1|11310.1|11309.2|11314|11313.2|11307.1|11306.2|1014
1644849300000|2022-02-14 14:35:00|11310.2|11309.3|11308.3|11307.7|11312.3|11311.4|11305.3|11304.4|1038
1644849600000|2022-02-14 14:40:00|11307.8|11307.4|11310.1|11309.5|11314|11313.4|11307.1|11306.5|942
1644849900000|2022-02-14 14:45:00|11310.2|11309.6|11310.3|11309.7|11311.2|11310.6|11308.6|11308|924
1644850200000|2022-02-14 14:50:00|11310.1|11309.5|11316.4|11315.5|11318.7|11317.9|11309.5|11308.6|910
1644850500000|2022-02-14 14:55:00|11316.3|11315.7|11320.4|11319.8|11321.7|11320.8|11316.2|11315.6|983
1644850800000|2022-02-14 15:00:00|11320.6|11319.7|11315.4|11314.5|11320.6|11319.7|11311.9|11311.1|957
1644851100000|2022-02-14 15:05:00|11315.3|11314.7|11310.1|11309.2|11316.7|11315.9|11310|11309.2|826
1644851400000|2022-02-14 15:10:00|11310.2|11309.3|11304.5|11303.6|11312.7|11311.9|11302.2|11301.3|864
1644851700000|2022-02-14 15:15:00|11304.6|11303.7|11303.7|11302.8|11305.6|11304.9|11302|11301.2|942
1644852000000|2022-02-14 15:20:00|11303.5|11302.9|11306.1|11305.2|11308.2|11307.3|11301.1|11300.2|954
1644852300000|2022-02-14 15:25:00|11306|11305.1|11304.5|11303.6|11306|11305.1|11301.7|11300.9|926
1644852600000|2022-02-14 15:30:00|11304.6|11303.7|11304.2|11303.3|11306.2|11305.3|11301.3|11300.6|920
1644852900000|2022-02-14 15:35:00|11304|11303.1|11303.6|11303|11305.6|11304.7|11301.6|11300.9|742
1644853200000|2022-02-14 15:40:00|11303.7|11303.1|11297|11296.1|11305.2|11304.4|11296.6|11295.7|687
1644853500000|2022-02-14 15:45:00|11297.1|11296.2|11296.9|11296.3|11297.3|11296.5|11292|11291.2|949
1644853800000|2022-02-14 15:50:00|11297|11296.4|11303.7|11302.8|11305.4|11304.5|11296.9|11296.1|924
1644854100000|2022-02-14 15:55:00|11303.9|11303|11306.1|11305.2|11310.2|11309.4|11303.9|11303|1170
1644854400000|2022-02-14 16:00:00|11306.3|11305.4|11309.1|11308.5|11311|11310.1|11306|11305.1|1118
1644854700000|2022-02-14 16:05:00|11309.3|11308.7|11302.4|11301.5|11309.4|11308.7|11299|11298.1|787
1644855000000|2022-02-14 16:10:00|11302.3|11301.7|11299.9|11299|11302.7|11301.9|11296.7|11295.8|686
1644855300000|2022-02-14 16:15:00|11300|11299.1|11298.6|11297.7|11301.8|11301.1|11296.8|11296|742
1644855600000|2022-02-14 16:20:00|11298.7|11298.1|11303.7|11303.1|11304.4|11303.5|11297.5|11296.7|676
1644855900000|2022-02-14 16:25:00|11303.5|11302.9|11306.7|11305.8|11307|11306.1|11300.7|11299.9|573
1644856200000|2022-02-14 16:30:00|11306.4|11305.5|11309.9|11309|11310.5|11309.8|11298.8|11297.9|951
1644856500000|2022-02-14 16:35:00|11310.1|11309.2|11308.2|11307.3|11314.8|11313.9|11308.2|11307.3|1047
1644856800000|2022-02-14 16:40:00|11308.1|11307.2|11309.7|11308.8|11311.3|11310.4|11307.2|11306.4|715
1644857100000|2022-02-14 16:45:00|11309.8|11308.9|11309|11308.1|11311.9|11311|11307.2|11306.5|611
1644857400000|2022-02-14 16:50:00|11309.1|11308.2|11303.8|11302.9|11309.4|11308.5|11303.4|11302.7|536
1644857700000|2022-02-14 16:55:00|11303.9|11303|11306.8|11305.9|11307|11306.2|11303.4|11302.5|443
1644858000000|2022-02-14 17:00:00|11306.7|11305.8|11300.1|11299.2|11306.7|11305.8|11300.1|11299.2|488
1644858300000|2022-02-14 17:05:00|11299.9|11299|11301.2|11300.3|11301.8|11300.9|11299.2|11298.3|462
1644858600000|2022-02-14 17:10:00|11301.1|11300.5|11301.2|11300.3|11301.7|11301|11300.3|11299.4|262
1644858900000|2022-02-14 17:15:00|11301.1|11300.2|11303.6|11302.7|11304.9|11304|11301.1|11300.2|454
1644859200000|2022-02-14 17:20:00|11303.5|11302.6|11305.1|11304.2|11305.9|11305|11301.9|11301|450
1644859500000|2022-02-14 17:25:00|11305|11304.1|11306.7|11305.8|11307.6|11307|11303.6|11302.7|379
1644859800000|2022-02-14 17:30:00|11306.5|11305.9|11307.8|11306.9|11309.1|11308.2|11306.5|11305.7|377
1644860100000|2022-02-14 17:35:00|11308.1|11307.2|11307.8|11306.9|11308.8|11308|11306.1|11305.4|291
1644860400000|2022-02-14 17:40:00|11307.7|11306.8|11307.9|11307|11308.7|11307.8|11306.2|11305.3|189
1644860700000|2022-02-14 17:45:00|11308.3|11307.4|11305.5|11304.6|11308.4|11307.6|11304.8|11303.9|257
1644861000000|2022-02-14 17:50:00|11305.6|11304.7|11313.4|11312.5|11313.4|11312.7|11305.6|11304.7|485
1644861300000|2022-02-14 17:55:00|11313.3|11312.4|11310.8|11309.9|11314.2|11313.3|11309.7|11308.8|370
1644861600000|2022-02-14 18:00:00|11310.9|11310|11310.7|11309.8|11311.6|11310.8|11308.5|11307.7|324
1644861900000|2022-02-14 18:05:00|11310.9|11310|11314.2|11313.3|11314.8|11314|11310.2|11309.4|424
1644862200000|2022-02-14 18:10:00|11314.4|11313.5|11313.2|11312.3|11314.5|11313.8|11312.4|11311.6|402
1644862500000|2022-02-14 18:15:00|11313.4|11312.5|11312.1|11311.2|11314|11313.1|11312|11311.1|334
1644862800000|2022-02-14 18:20:00|11312.2|11311.3|11312.1|11311.2|11312.7|11311.8|11310.3|11309.4|381
1644863100000|2022-02-14 18:25:00|11312.2|11311.3|11312.1|11311.2|11313.5|11312.7|11309.8|11308.9|496
1644863400000|2022-02-14 18:30:00|11312|11311.4|11311|11310.1|11312.2|11311.4|11310.2|11309.3|269
1644863700000|2022-02-14 18:35:00|11310.9|11310|11311|11310.1|11312.1|11311.3|11308.4|11307.5|327
1644864000000|2022-02-14 18:40:00|11310.9|11310|11311.8|11310.9|11313.4|11312.5|11310.4|11309.5|411
1644864300000|2022-02-14 18:45:00|11311.7|11310.8|11308.7|11307.8|11313|11312.1|11308.6|11307.7|386
1644864600000|2022-02-14 18:50:00|11308.6|11307.7|11300.2|11299.3|11311|11310.1|11299.5|11298.6|1042
1644864900000|2022-02-14 18:55:00|11300.6|11299.7|11297.9|11297|11305.7|11304.8|11297.6|11296.7|1171
1644865200000|2022-02-14 19:00:00|11298.1|11297.2|11299|11298.1|11302.3|11301.4|11296.7|11295.8|930
1644865500000|2022-02-14 19:05:00|11299.3|11298.4|11297.4|11296.5|11300.3|11299.4|11293.7|11292.8|1084
1644865800000|2022-02-14 19:10:00|11297.3|11296.4|11294.2|11293.3|11298.5|11297.6|11294.2|11293.3|812
1644866100000|2022-02-14 19:15:00|11294|11293.1|11294.1|11293.2|11295.3|11294.4|11291.9|11291|600
1644866400000|2022-02-14 19:20:00|11294.2|11293.3|11284.8|11283.9|11294.7|11293.8|11280.6|11279.7|875
1644866700000|2022-02-14 19:25:00|11284.9|11284|11297.1|11296.2|11297.9|11297|11283.6|11282.8|587
1644867000000|2022-02-14 19:30:00|11287.1|11285.1|11294.9|11294|11296|11295.1|11284.1|11282.7|1009
1644867300000|2022-02-14 19:35:00|11295.1|11294.2|11297.5|11296.6|11299.2|11298.3|11290.4|11289.5|1154
1644867600000|2022-02-14 19:40:00|11297.6|11296.7|11294.8|11293.9|11299.8|11299.2|11292.4|11291.5|826
1644867900000|2022-02-14 19:45:00|11294.9|11294|11294.3|11293.4|11296.3|11295.4|11292.9|11292|580
1644868200000|2022-02-14 19:50:00|11294.2|11293.3|11295.4|11294.5|11297.2|11296.3|11292.9|11292|608
1644868500000|2022-02-14 19:55:00|11295.3|11294.4|11295.2|11294.3|11299.3|11298.4|11295.2|11294.3|586
1644868800000|2022-02-14 20:00:00|11295.1|11294.2|11296|11295.1|11301|11300.1|11295.1|11294.2|529
1644869100000|2022-02-14 20:05:00|11296.1|11295.2|11297.7|11296.8|11298.5|11297.6|11293.5|11292.6|584
1644869400000|2022-02-14 20:10:00|11297.6|11296.7|11299.7|11298.8|11300.3|11299.4|11296.1|11295.2|392
1644869700000|2022-02-14 20:15:00|11299.4|11298.5|11300.1|11299.2|11300.2|11299.3|11295.8|11294.9|528
1644870000000|2022-02-14 20:20:00|11300.2|11299.3|11300|11299.1|11302|11301.2|11299.5|11298.6|445
1644870300000|2022-02-14 20:25:00|11299.8|11298.9|11302.8|11301.9|11303.3|11302.4|11299.6|11298.8|380
1644870600000|2022-02-14 20:30:00|11302.7|11301.8|11304.4|11303.5|11304.4|11303.5|11300|11299.1|455
1644870900000|2022-02-14 20:35:00|11304.3|11303.4|11304.7|11303.8|11305.2|11304.3|11303.2|11302.3|431
1644871200000|2022-02-14 20:40:00|11304.6|11303.7|11303|11302.1|11304.8|11303.9|11302.1|11301.2|370
1644871500000|2022-02-14 20:45:00|11303.1|11302.2|11300.5|11299.6|11303.3|11302.4|11300.4|11299.5|354
1644871800000|2022-02-14 20:50:00|11300.6|11299.7|11299.2|11298.3|11300.6|11299.7|11295.8|11294.9|462
1644872100000|2022-02-14 20:55:00|11299.3|11298.4|11294.8|11293.9|11300.3|11299.4|11294.1|11293.2|518
1644872400000|2022-02-14 21:00:00|11294.6|11293.7|11296.8|11295.9|11297.4|11296.5|11294.6|11293.7|263
1644872700000|2022-02-14 21:05:00|11297.1|11296.2|11298.2|11297.3|11298.3|11297.4|11296.6|11295.7|139
1644873000000|2022-02-14 21:10:00|11298.3|11297.4|11298.4|11297.5|11298.5|11297.6|11297.7|11296.8|124
1644873300000|2022-02-14 21:15:00|11298.5|11297.6|11300.5|11299.6|11300.6|11299.7|11298.4|11297.5|209
1644873600000|2022-02-14 21:20:00|11300.4|11299.5|11301.7|11300.8|11301.8|11301|11300.4|11299.5|147
1644873900000|2022-02-14 21:25:00|11301.6|11300.7|11303.2|11302.6|11303.4|11302.8|11301.1|11300.2|184
1644874200000|2022-02-14 21:30:00|11303.3|11302.7|11304.1|11303.2|11304.1|11303.3|11303.2|11302.4|118
1644874500000|2022-02-14 21:35:00|11303.9|11303|11305.2|11304.3|11306.4|11305.6|11303.8|11302.9|274
1644874800000|2022-02-14 21:40:00|11305.3|11304.4|11306.4|11305.5|11306.4|11305.5|11304.9|11304|173
1644875100000|2022-02-14 21:45:00|11306.3|11305.4|11305.9|11305|11306.3|11305.4|11304.7|11303.8|363
1644875400000|2022-02-14 21:50:00|11305.8|11304.9|11308.4|11307.5|11308.5|11307.6|11305.7|11304.8|261
1644875700000|2022-02-14 21:55:00|11308|11307.1|11308|11305.3|11308.5|11307.1|11306.2|11304.7|372
1644876000000|2022-02-14 22:00:00|11308.1|11305.2|11308.9|11305.1|11309.3|11305.3|11308.1|11304.9|100
1644876300000|2022-02-14 22:05:00|11309.1|11305.2|11307.8|11301.8|11309.2|11305.3|11303.9|11297.9|135
1644876600000|2022-02-14 22:10:00|11307.6|11302.4|11306.2|11300.7|11309.6|11304.5|11304.7|11300.3|253
1644876900000|2022-02-14 22:15:00|11305.4|11300.2|11308|11303.4|11309|11303.9|11305.4|11300.2|260
1644877200000|2022-02-14 22:20:00|11307.9|11302.9|11306.4|11303.3|11308.5|11304.1|11306.4|11302.9|211
1644877500000|2022-02-14 22:25:00|11306.5|11303.4|11306.6|11302.6|11307.5|11303.7|11306|11301.5|265
1644877800000|2022-02-14 22:30:00|11306.7|11302.7|11306.4|11304.2|11306.7|11304.6|11305.9|11302.2|280
1644878100000|2022-02-14 22:35:00|11306.3|11304|11306.1|11303.7|11306.5|11304.5|11305.7|11303.6|209
1644878400000|2022-02-14 22:40:00|11305.8|11303.6|11304.1|11302.3|11307.1|11303.7|11303.9|11301.1|553
1644878700000|2022-02-14 22:45:00|11304.2|11302.2|11306.5|11303.9|11307.2|11304.2|11304.2|11302.2|268
1644879000000|2022-02-14 22:50:00|11306.6|11303.8|11306.5|11303.9|11307.7|11304.1|11306.2|11303.3|153
1644879300000|2022-02-14 22:55:00|11306.4|11303.8|11306.4|11303.7|11307|11304.3|11305.8|11303.4|238
1644879600000|2022-02-14 23:00:00|11306.5|11303.8|11305.6|11304.7|11308.9|11305.9|11305.6|11303.6|375
1644879900000|2022-02-14 23:05:00|11305.7|11304.6|11305.1|11303.9|11305.9|11304.8|11304.7|11303.3|248
1644880200000|2022-02-14 23:10:00|11305|11304.2|11305.1|11304|11306|11305.1|11304.8|11303.7|218
1644880500000|2022-02-14 23:15:00|11305.2|11304.3|11305.5|11304.6|11305.7|11304.7|11304.3|11303.4|136
1644880800000|2022-02-14 23:20:00|11305.6|11304.7|11306.2|11305.3|11306.4|11305.5|11304.9|11303.9|198
1644881100000|2022-02-14 23:25:00|11306.1|11305.2|11305.1|11304.2|11306.7|11305.8|11304.7|11303.8|115
1644881400000|2022-02-14 23:30:00|11305.2|11304.3|11305.5|11304.6|11305.9|11304.8|11304.7|11303.8|108
1644881700000|2022-02-14 23:35:00|11305.3|11304.4|11305.7|11304.8|11305.7|11304.8|11304.5|11303.6|105
1644882000000|2022-02-14 23:40:00|11305.6|11304.7|11305.2|11304.3|11305.9|11305|11304.7|11303.8|221
1644882300000|2022-02-14 23:45:00|11305.1|11304.2|11305.8|11304.9|11306.1|11305.2|11305|11304.2|101
1644882600000|2022-02-14 23:50:00|11305.9|11305|11307.6|11306.7|11307.7|11306.9|11305.7|11304.8|119
1644882900000|2022-02-14 23:55:00|11307.7|11306.8|11306.4|11305.5|11308.1|11307.2|11305.9|11305|151
1644883200000|2022-02-15 00:00:00|11306.3|11305.7|11308.1|11307.2|11308.8|11307.9|11303.6|11302.7|273
1644883500000|2022-02-15 00:05:00|11308.3|11307.4|11309.2|11308.3|11311.3|11310.4|11307.5|11306.6|229
1644883800000|2022-02-15 00:10:00|11309.3|11308.4|11310.6|11309.7|11311|11310.1|11308.4|11307.7|195
1644884100000|2022-02-15 00:15:00|11310.5|11309.6|11311.3|11310.4|11311.8|11311|11309.4|11308.7|229
1644884400000|2022-02-15 00:20:00|11311.4|11310.5|11311.4|11310.5|11312.7|11311.8|11310.8|11309.9|234
1644884700000|2022-02-15 00:25:00|11311.5|11310.6|11312|11311.1|11313.2|11312.3|11311.4|11310.5|187
1644885000000|2022-02-15 00:30:00|11312.4|11311.5|11313.5|11312.9|11313.8|11313|11312.1|11311.2|226
1644885300000|2022-02-15 00:35:00|11313.7|11312.8|11311.8|11311.2|11313.8|11312.9|11311.4|11310.7|138
1644885600000|2022-02-15 00:40:00|11311.6|11310.9|11311.5|11310.6|11311.9|11311.2|11310.9|11310.1|97
1644885900000|2022-02-15 00:45:00|11311.9|11311|11310.7|11310.1|11311.9|11311|11310.3|11309.5|96
1644886200000|2022-02-15 00:50:00|11311|11310.4|11312|11311.1|11312.2|11311.1|11308.3|11307.6|304
1644886500000|2022-02-15 00:55:00|11312.1|11311.2|11312.4|11311.5|11312.7|11311.8|11310.5|11309.7|190
1644886800000|2022-02-15 01:00:00|11312.5|11311.6|11313.5|11312.6|11315.1|11314.2|11310.9|11310|239
1644887100000|2022-02-15 01:05:00|11313.3|11312.4|11313.9|11313.3|11315.1|11314.2|11312.9|11312|226
1644887400000|2022-02-15 01:10:00|11314|11313.4|11313.8|11312.9|11314.3|11313.7|11312.8|11312|205
1644887700000|2022-02-15 01:15:00|11313.7|11312.8|11313.2|11312.3|11314.1|11313.2|11311.7|11310.8|187
1644888000000|2022-02-15 01:20:00|11313.4|11312.5|11312.8|11311.9|11313.6|11312.8|11312.2|11311.4|174
1644888300000|2022-02-15 01:25:00|11312.9|11312|11314|11313.1|11314.1|11313.2|11312.4|11311.5|203
1644888600000|2022-02-15 01:30:00|11313.9|11313|11313|11312.1|11314.1|11313.4|11311.8|11311|192
1644888900000|2022-02-15 01:35:00|11313.1|11312.4|11313.9|11313|11314.7|11313.9|11312.2|11311.3|274
1644889200000|2022-02-15 01:40:00|11313.6|11312.9|11312.5|11311.6|11314.1|11313.3|11311.8|11311|239
1644889500000|2022-02-15 01:45:00|11312.4|11311.5|11311.5|11310.6|11312.6|11311.9|11310.5|11309.7|219
1644889800000|2022-02-15 01:50:00|11311.6|11310.7|11309.5|11308.6|11312.3|11311.4|11308.8|11308.2|234
1644890100000|2022-02-15 01:55:00|11309.6|11308.7|11311.1|11310.2|11311.6|11310.7|11309.5|11308.6|233
1644890400000|2022-02-15 02:00:00|11311|11310.1|11310.8|11309.9|11311.2|11310.3|11309.6|11308.8|190
1644890700000|2022-02-15 02:05:00|11310.6|11310|11310.6|11309.7|11312.6|11311.8|11310.4|11309.5|235
1644891000000|2022-02-15 02:10:00|11310.5|11309.6|11311.1|11310.5|11311.4|11310.7|11310.1|11309.3|156
1644891300000|2022-02-15 02:15:00|11311.2|11310.6|11311.2|11310.3|11311.4|11310.6|11310.5|11309.8|156
1644891600000|2022-02-15 02:20:00|11311.1|11310.2|11311|11310.1|11311.3|11310.6|11310|11309.2|133
1644891900000|2022-02-15 02:25:00|11310.9|11310|11312.5|11311.6|11313.3|11312.4|11310.9|11310|196
1644892200000|2022-02-15 02:30:00|11312.7|11311.8|11318.3|11317.4|11318.3|11317.4|11312.6|11311.7|323
1644892500000|2022-02-15 02:35:00|11318.2|11317.3|11320.7|11319.8|11320.8|11320|11316.4|11315.5|356
1644892800000|2022-02-15 02:40:00|11320.8|11319.9|11320.5|11319.6|11322.2|11321.4|11319.5|11318.6|257
1644893100000|2022-02-15 02:45:00|11320.4|11319.5|11321.6|11320.7|11321.8|11321|11319.5|11318.7|190
1644893400000|2022-02-15 02:50:00|11321.7|11320.8|11320.6|11319.7|11323|11322.1|11320.6|11319.7|244
1644893700000|2022-02-15 02:55:00|11320.3|11319.8|11319.2|11318.6|11320.6|11319.9|11318|11317.2|330
1644894000000|2022-02-15 03:00:00|11319.3|11318.7|11318.5|11317.9|11320.2|11319.3|11315.7|11314.8|334
1644894300000|2022-02-15 03:05:00|11318.7|11317.8|11318.5|11317.6|11318.9|11318.1|11317.1|11316.3|160
1644894600000|2022-02-15 03:10:00|11318.4|11317.8|11319.8|11318.9|11319.8|11318.9|11318.1|11317.4|188
1644894900000|2022-02-15 03:15:00|11319.7|11318.8|11319.4|11318.5|11320.4|11319.5|11318.7|11317.9|204
1644895200000|2022-02-15 03:20:00|11319.5|11318.6|11318.9|11318|11320.3|11319.4|11318.5|11317.6|232
1644895500000|2022-02-15 03:25:00|11319|11318.1|11318.7|11317.8|11320.2|11319.3|11318|11317.3|197
1644895800000|2022-02-15 03:30:00|11318.6|11317.7|11319.2|11318.3|11320.2|11319.3|11317.1|11316.4|340
1644896100000|2022-02-15 03:35:00|11319.1|11318.2|11318.6|11317.7|11319.4|11318.5|11317.8|11317|234
1644896400000|2022-02-15 03:40:00|11318.7|11317.8|11318.9|11318|11320|11319.3|11318|11317.2|268
1644896700000|2022-02-15 03:45:00|11319|11318.1|11322.5|11321.6|11323|11322.1|11318.9|11318|288
1644897000000|2022-02-15 03:50:00|11322.6|11321.7|11320.4|11319.5|11322.7|11321.8|11319.2|11318.3|258
1644897300000|2022-02-15 03:55:00|11320.5|11319.6|11318|11317.1|11320.5|11319.8|11317.7|11317|244
1644897600000|2022-02-15 04:00:00|11317.6|11317|11317.9|11317|11319.1|11318.4|11317.5|11316.7|174
1644897900000|2022-02-15 04:05:00|11318|11317.1|11318.8|11317.9|11319.1|11318.3|11316.8|11316|158
1644898200000|2022-02-15 04:10:00|11318.9|11318.3|11320.3|11319.4|11320.3|11319.6|11318.9|11318.3|188
1644898500000|2022-02-15 04:15:00|11320.1|11319.5|11320.8|11319.9|11321.2|11320.5|11318.9|11318.1|182
1644898800000|2022-02-15 04:20:00|11320.9|11320|11320.9|11320|11321.1|11320.2|11319.7|11318.8|176
1644899100000|2022-02-15 04:25:00|11321|11320.1|11319.6|11318.7|11321|11320.3|11319.3|11318.7|262
1644899400000|2022-02-15 04:30:00|11319.5|11318.6|11319.7|11318.8|11320.8|11319.9|11318.7|11317.9|240
1644899700000|2022-02-15 04:35:00|11319.6|11318.7|11320.9|11320.3|11321.2|11320.4|11319|11318.2|211
1644900000000|2022-02-15 04:40:00|11321|11320.4|11319.1|11318.2|11321.1|11320.5|11318.8|11318.1|157
1644900300000|2022-02-15 04:45:00|11319.2|11318.3|11319.5|11318.9|11320|11319.1|11319.2|11318.3|122
1644900600000|2022-02-15 04:50:00|11319.6|11318.7|11319.6|11318.7|11320.2|11319.5|11319.3|11318.5|138
1644900900000|2022-02-15 04:55:00|11319.7|11318.8|11319.6|11318.7|11320.2|11319.5|11318.6|11318|143
1644901200000|2022-02-15 05:00:00|11319.7|11318.8|11319.8|11318.9|11320.3|11319.6|11319.2|11318.4|185
1644901500000|2022-02-15 05:05:00|11319.9|11319|11316|11315.1|11319.9|11319|11315.7|11314.8|414
1644901800000|2022-02-15 05:10:00|11316.2|11315.3|11319.2|11318.3|11319.7|11319.1|11315.9|11315|260
1644902100000|2022-02-15 05:15:00|11319.4|11318.5|11319.5|11318.6|11320.8|11320|11319.3|11318.5|182
1644902400000|2022-02-15 05:20:00|11319.3|11318.7|11319.1|11318.2|11321.6|11320.9|11318.7|11317.8|283
1644902700000|2022-02-15 05:25:00|11319|11318.1|11315.5|11314.6|11319.7|11318.8|11315.4|11314.5|312
1644903000000|2022-02-15 05:30:00|11315.6|11314.7|11316.4|11315.8|11317.6|11316.8|11315.4|11314.5|329
1644903300000|2022-02-15 05:35:00|11316.5|11315.9|11318.5|11317.6|11319.1|11318.3|11316.1|11315.3|308
1644903600000|2022-02-15 05:40:00|11318.6|11317.7|11319.9|11319|11321.2|11320.5|11318.5|11317.6|209
1644903900000|2022-02-15 05:45:00|11320|11319.1|11319.2|11318.3|11320.5|11319.6|11318.6|11317.7|137
1644904200000|2022-02-15 05:50:00|11319.1|11318.2|11318.6|11317.7|11319.9|11319|11318.3|11317.4|277
1644904500000|2022-02-15 05:55:00|11318.5|11317.6|11317.9|11317|11319.7|11319|11317|11316.2|284
1644904800000|2022-02-15 06:00:00|11318|11317.1|11315.7|11314.8|11318.4|11317.5|11315.5|11314.6|332
1644905100000|2022-02-15 06:05:00|11315.6|11314.7|11315.4|11314.5|11316.5|11315.7|11314.9|11314|287
1644905400000|2022-02-15 06:10:00|11315.3|11314.7|11315.8|11314.9|11315.8|11315.1|11314.2|11313.5|253
1644905700000|2022-02-15 06:15:00|11315.7|11314.8|11317.9|11317|11318.7|11318|11315.6|11314.8|295
1644906000000|2022-02-15 06:20:00|11317.8|11317.2|11317.4|11316.8|11319.2|11318.3|11316.9|11316.3|232
1644906300000|2022-02-15 06:25:00|11317.2|11316.6|11316.7|11315.8|11317.2|11316.6|11315.3|11314.7|292
1644906600000|2022-02-15 06:30:00|11316.6|11316|11317.5|11316.6|11317.6|11316.9|11314.1|11313.3|358
1644906900000|2022-02-15 06:35:00|11317.4|11316.5|11315.9|11315.3|11317.4|11316.5|11314.6|11313.9|277
1644907200000|2022-02-15 06:40:00|11316|11315.1|11321.1|11320.2|11321.4|11320.5|11316|11315.1|268
1644907500000|2022-02-15 06:45:00|11321.2|11320.3|11320.4|11319.8|11321.4|11320.6|11318.6|11317.8|338
1644907800000|2022-02-15 06:50:00|11320.3|11319.5|11322.8|11321.9|11324.3|11323.4|11320.3|11319.4|393
1644908100000|2022-02-15 06:55:00|11322.7|11321.8|11322.5|11321.6|11324.4|11323.7|11321.8|11320.9|370
1644908400000|2022-02-15 07:00:00|11322.4|11321.5|11320.3|11319.4|11323.5|11322.6|11320.3|11319.4|551
1644908700000|2022-02-15 07:05:00|11320.4|11319.5|11322.1|11321.2|11324.1|11323.2|11320.3|11319.4|485
1644909000000|2022-02-15 07:10:00|11322|11321.1|11321.2|11320.6|11323.7|11323|11320.6|11319.8|392
1644909300000|2022-02-15 07:15:00|11321.4|11320.5|11327|11326.1|11327|11326.1|11321.2|11320.5|396
1644909600000|2022-02-15 07:20:00|11326.8|11326.2|11325.8|11324.9|11328.8|11327.9|11325.8|11324.9|555
1644909900000|2022-02-15 07:25:00|11325.7|11324.8|11323.5|11322.6|11326.2|11325.4|11322.6|11321.7|392
1644910200000|2022-02-15 07:30:00|11323.3|11322.7|11322.6|11321.7|11324.6|11324|11321.6|11321|351
1644910500000|2022-02-15 07:35:00|11322.5|11322|11317.6|11317|11323.1|11322.5|11317.1|11316.3|454
1644910800000|2022-02-15 07:40:00|11318|11317.4|11318.2|11317.3|11319.5|11318.6|11317.2|11316.4|425
1644911100000|2022-02-15 07:45:00|11318.1|11317.2|11316.9|11316|11319.3|11318.5|11316|11315.2|355
1644911400000|2022-02-15 07:50:00|11317|11316.1|11315.9|11315|11317.4|11316.8|11314.6|11313.9|473
1644911700000|2022-02-15 07:55:00|11315.8|11314.9|11313.1|11312.2|11316.2|11315.6|11311.9|11311.3|520
1644912000000|2022-02-15 08:00:00|11313.2|11312.3|11312.5|11311.9|11314.3|11313.5|11310.6|11309.8|735
1644912300000|2022-02-15 08:05:00|11312.4|11311.8|11333.7|11332.8|11335.1|11334.2|11309.7|11309.1|1127
1644912600000|2022-02-15 08:10:00|11333.6|11332.7|11333.2|11332.3|11339.9|11339|11332.6|11331.7|1005
1644912900000|2022-02-15 08:15:00|11333.4|11332.8|11330.1|11329.2|11334.4|11333.5|11327.6|11326.8|947
1644913200000|2022-02-15 08:20:00|11330|11329.1|11342.3|11341.4|11346.2|11345.2|11329.6|11328.7|944
1644913500000|2022-02-15 08:25:00|11342.1|11341.2|11339.3|11338.4|11343.2|11342.3|11335.2|11334.3|1014
1644913800000|2022-02-15 08:30:00|11339.6|11338.7|11336.2|11335.3|11339.8|11338.9|11334|11333.2|823
1644914100000|2022-02-15 08:35:00|11336.1|11335.2|11339.4|11338.5|11346|11345.4|11334.4|11333.6|931
1644914400000|2022-02-15 08:40:00|11339.3|11338.4|11346.6|11345.7|11347.8|11346.9|11337.7|11336.8|769
1644914700000|2022-02-15 08:45:00|11346.4|11345.5|11344|11343.1|11349.5|11348.7|11342.8|11342.1|920
1644915000000|2022-02-15 08:50:00|11344.3|11343.4|11343.1|11342.5|11347.2|11346.4|11342.2|11341.4|722
1644915300000|2022-02-15 08:55:00|11343|11342.4|11346.6|11345.7|11346.8|11346|11339.6|11338.9|710
1644915600000|2022-02-15 09:00:00|11346.5|11345.6|11346.9|11346|11350.5|11349.7|11345.6|11344.7|722
1644915900000|2022-02-15 09:05:00|11346.6|11346.2|11348.2|11347.3|11350|11349.4|11346.6|11345.9|599
1644916200000|2022-02-15 09:10:00|11348.1|11347.2|11346.2|11345.3|11349|11348.3|11343.8|11342.9|697
1644916500000|2022-02-15 09:15:00|11346.3|11345.4|11345.7|11344.8|11348.9|11348.1|11343.4|11342.7|720
1644916800000|2022-02-15 09:20:00|11345.8|11344.9|11342.5|11341.6|11346|11345.2|11340.9|11340.1|644
1644917100000|2022-02-15 09:25:00|11342.6|11341.7|11346.8|11345.9|11346.8|11345.9|11340.9|11340.1|649
1644917400000|2022-02-15 09:30:00|11346.7|11345.8|11340|11339.1|11346.7|11345.8|11340|11339.1|623
1644917700000|2022-02-15 09:35:00|11340.1|11339.2|11337.9|11337|11341.9|11341.1|11336.5|11335.6|692
1644918000000|2022-02-15 09:40:00|11338|11337.1|11339.6|11338.7|11342.8|11341.9|11337.8|11336.9|586
1644918300000|2022-02-15 09:45:00|11339.4|11338.8|11339.6|11338.7|11341.6|11340.8|11338.3|11337.6|581
1644918600000|2022-02-15 09:50:00|11339.5|11338.9|11338.9|11338.3|11340.9|11340|11337.6|11337|524
1644918900000|2022-02-15 09:55:00|11339|11338.4|11347.1|11345.5|11347.8|11346|11338.7|11338|614
1644919200000|2022-02-15 10:00:00|11347|11345.6|11350.1|11349.2|11350.2|11349.6|11345.7|11344.8|660
1644919500000|2022-02-15 10:05:00|11350|11349.1|11352.7|11352.1|11353.7|11353.1|11349.7|11348.8|695
1644919800000|2022-02-15 10:10:00|11352.8|11352.2|11350.5|11349.6|11352.9|11352.2|11347.4|11346.6|590
1644920100000|2022-02-15 10:15:00|11350.4|11349.5|11353.7|11352.8|11354.3|11353.5|11350.4|11349.5|476
1644920400000|2022-02-15 10:20:00|11353.5|11352.9|11341.7|11340.8|11354.3|11353.5|11341.2|11340.3|820
1644920700000|2022-02-15 10:25:00|11341.8|11340.9|11348|11347.1|11348.1|11347.2|11339|11338.1|881
1644921000000|2022-02-15 10:30:00|11348.1|11347.2|11346.1|11345.2|11348.9|11348|11342.3|11341.4|615
1644921300000|2022-02-15 10:35:00|11345.9|11345|11348.6|11347.7|11350.6|11349.7|11345.7|11344.9|610
1644921600000|2022-02-15 10:40:00|11348.7|11347.8|11348.9|11348|11349|11348.1|11344.8|11343.9|432
1644921900000|2022-02-15 10:45:00|11348.8|11347.9|11352.6|11351.7|11352.6|11351.8|11344.9|11344.1|587
1644922200000|2022-02-15 10:50:00|11352.5|11351.6|11346.7|11345.8|11352.7|11351.9|11345.8|11344.9|541
1644922500000|2022-02-15 10:55:00|11346.6|11345.7|11348.6|11347.7|11349.3|11348.5|11345.6|11344.7|476
1644922800000|2022-02-15 11:00:00|11348.7|11347.8|11346.9|11346.3|11349|11348.2|11344.8|11344|481
1644923100000|2022-02-15 11:05:00|11347|11346.4|11346.1|11345.2|11351|11350.1|11345|11344.3|565
1644923400000|2022-02-15 11:10:00|11346|11345.1|11349.8|11348.9|11349.8|11348.9|11344.6|11343.8|483
1644923700000|2022-02-15 11:15:00|11349.6|11348.7|11350.1|11349.2|11353.4|11352.6|11349.4|11348.5|611
1644924000000|2022-02-15 11:20:00|11349.9|11349|11351.6|11350.7|11352.9|11352|11347.1|11346.2|593
1644924300000|2022-02-15 11:25:00|11351.7|11350.8|11348.3|11347.4|11352|11351.3|11347.9|11347.1|590
1644924600000|2022-02-15 11:30:00|11348.1|11347.5|11345.8|11345.2|11348.6|11347.8|11345.2|11344.3|570
1644924900000|2022-02-15 11:35:00|11346|11345.4|11345.3|11344.7|11348.1|11347.2|11344.8|11344|514
1644925200000|2022-02-15 11:40:00|11345.4|11344.8|11345.2|11344.3|11348.7|11347.9|11342.9|11342.2|547
1644925500000|2022-02-15 11:45:00|11345.1|11344.2|11345.8|11344.9|11346.3|11345.5|11344.1|11343.2|440
1644925800000|2022-02-15 11:50:00|11345.7|11344.8|11343.4|11342.5|11348.3|11347.4|11341.3|11340.5|586
1644926100000|2022-02-15 11:55:00|11343.5|11342.6|11346.2|11345.3|11347|11346.2|11342.2|11341.4|662
1644926400000|2022-02-15 12:00:00|11346.3|11345.4|11350.8|11349.9|11351.1|11350.2|11345.2|11344.5|906
1644926700000|2022-02-15 12:05:00|11350.6|11350|11346|11345.1|11351.1|11350.3|11345.6|11344.7|602
1644927000000|2022-02-15 12:10:00|11346.1|11345.2|11343.2|11342.3|11346.7|11345.9|11342.1|11341.2|522
1644927300000|2022-02-15 12:15:00|11343.3|11342.4|11344.8|11343.9|11345.4|11344.6|11342.5|11341.6|564
1644927600000|2022-02-15 12:20:00|11344.7|11343.8|11339.6|11338.7|11345.2|11344.5|11337.7|11336.8|676
1644927900000|2022-02-15 12:25:00|11339.5|11338.6|11339.2|11338.3|11340.3|11339.7|11337|11336.1|574
1644928200000|2022-02-15 12:30:00|11338.8|11338.2|11342.2|11341.6|11343.2|11342.5|11337.9|11337|570
1644928500000|2022-02-15 12:35:00|11342.1|11341.5|11343|11342.1|11343.3|11342.6|11341.3|11340.7|581
1644928800000|2022-02-15 12:40:00|11343.2|11342.3|11347.3|11346.4|11347.5|11346.6|11342.2|11341.5|558
1644929100000|2022-02-15 12:45:00|11347.4|11346.5|11345.6|11345|11350|11349.4|11345.5|11344.9|549
1644929400000|2022-02-15 12:50:00|11345.5|11344.9|11343.6|11343|11347.1|11346.4|11343|11342.3|558
1644929700000|2022-02-15 12:55:00|11343.7|11343.1|11341.1|11340.5|11345.7|11344.8|11338.3|11337.5|847
1644930000000|2022-02-15 13:00:00|11341.2|11340.2|11348|11347.1|11348.9|11348|11341|11340.2|642
1644930300000|2022-02-15 13:05:00|11348.1|11347.2|11345.2|11344.3|11348.4|11347.8|11343|11342.2|600
1644930600000|2022-02-15 13:10:00|11345.3|11344.4|11344.6|11343.7|11346.8|11346.2|11343.1|11342.4|487
1644930900000|2022-02-15 13:15:00|11344.7|11343.8|11346.1|11345.5|11347.5|11346.8|11344|11343.1|430
1644931200000|2022-02-15 13:20:00|11346.4|11345.8|11348.7|11347.8|11349.3|11348.5|11345.4|11344.7|551
1644931500000|2022-02-15 13:25:00|11348.8|11347.9|11350.5|11348.5|11351.7|11350.9|11348.1|11347.4|594
1644931800000|2022-02-15 13:30:00|11350.6|11348.6|11354.1|11353.5|11358.1|11357.2|11343|11340.9|1151
1644932100000|2022-02-15 13:35:00|11354.2|11353.2|11359.3|11358.4|11360.4|11359.7|11353.5|11352.6|828
1644932400000|2022-02-15 13:40:00|11359.4|11358.5|11355.4|11354.5|11360.1|11359.3|11354.9|11354|771
1644932700000|2022-02-15 13:45:00|11355.3|11354.4|11357.7|11356.8|11359.1|11358.5|11353.1|11352.2|768
1644933000000|2022-02-15 13:50:00|11357.6|11356.7|11355.4|11354.5|11358.3|11357.7|11352.5|11351.9|533
1644933300000|2022-02-15 13:55:00|11355.5|11354.6|11356.3|11355.7|11358|11357.2|11353.6|11353|660
1644933600000|2022-02-15 14:00:00|11356.2|11355.6|11354.5|11353.9|11356.2|11355.6|11352.6|11351.8|841
1644933900000|2022-02-15 14:05:00|11354.6|11353.7|11354.1|11353.5|11356.3|11355.7|11352.7|11352|670
1644934200000|2022-02-15 14:10:00|11354|11353.4|11354.7|11353.8|11358.3|11357.7|11353.5|11352.9|698
1644934500000|2022-02-15 14:15:00|11354.6|11353.7|11352.9|11352|11355.3|11354.5|11352.2|11351.3|768
1644934800000|2022-02-15 14:20:00|11352.8|11351.9|11358.8|11357.9|11358.8|11357.9|11351.7|11351|727
1644935100000|2022-02-15 14:25:00|11358.7|11357.8|11348.8|11347.9|11359.6|11358.7|11348.7|11347.8|819
1644935400000|2022-02-15 14:30:00|11348.9|11348|11355.4|11354.8|11356.8|11356|11348.6|11347.9|1019
1644935700000|2022-02-15 14:35:00|11355.1|11354.5|11350.8|11349.9|11355.1|11354.5|11350.6|11349.7|890
1644936000000|2022-02-15 14:40:00|11350.9|11350|11343.8|11343.2|11350.9|11350|11343.4|11342.8|775
1644936300000|2022-02-15 14:45:00|11343.6|11343|11337|11336.4|11347.5|11346.6|11336.7|11335.8|939
1644936600000|2022-02-15 14:50:00|11336.8|11336.2|11330.8|11330.2|11337.3|11336.7|11328.8|11327.9|1003
1644936900000|2022-02-15 14:55:00|11330.9|11330.3|11321.9|11321.3|11331|11330.4|11320.6|11320|1161
1644937200000|2022-02-15 15:00:00|11322.1|11321.5|11328.8|11328.2|11330.4|11329.6|11322|11321.3|1093
1644937500000|2022-02-15 15:05:00|11329|11328.1|11331.2|11330.3|11331.3|11330.5|11326.7|11326.1|733
1644937800000|2022-02-15 15:10:00|11330.9|11330.2|11335.1|11334.2|11336.8|11335.9|11330.7|11330|877
1644938100000|2022-02-15 15:15:00|11335.2|11334.3|11335.9|11335|11338.2|11337.5|11334.4|11333.5|773
1644938400000|2022-02-15 15:20:00|11335.8|11334.9|11337.3|11336.4|11340.2|11339.5|11334.3|11333.7|793
1644938700000|2022-02-15 15:25:00|11337.2|11336.3|11346.8|11345.9|11352.2|11351.3|11336|11335.3|934
1644939000000|2022-02-15 15:30:00|11346.9|11346.3|11349.3|11348.7|11350.2|11349.5|11344.1|11343.3|778
1644939300000|2022-02-15 15:35:00|11349.7|11349.1|11348.7|11347.8|11352.5|11351.7|11347.8|11347.1|768
1644939600000|2022-02-15 15:40:00|11348.8|11347.9|11350.9|11350.3|11350.9|11350.3|11347|11346.1|725
1644939900000|2022-02-15 15:45:00|11350.7|11350.1|11354.7|11353.8|11355.4|11354.7|11348.8|11348.2|883
1644940200000|2022-02-15 15:50:00|11354.4|11353.6|11350.9|11350|11355.9|11355|11348.8|11348.1|765
1644940500000|2022-02-15 15:55:00|11350.8|11349.9|11355.4|11354.5|11358.1|11357.3|11350.8|11349.9|1013
1644940800000|2022-02-15 16:00:00|11355.3|11354.4|11359.8|11358.9|11360|11359.4|11355|11354.3|830
1644941100000|2022-02-15 16:05:00|11359.7|11359.1|11364.6|11363.7|11365.8|11364.9|11357.2|11356.3|636
1644941400000|2022-02-15 16:10:00|11364.4|11363.5|11364.7|11364.1|11368.7|11368.1|11362.7|11362.1|710
1644941700000|2022-02-15 16:15:00|11364.6|11364|11362.7|11361.8|11366.2|11365.5|11361.8|11360.9|580
1644942000000|2022-02-15 16:20:00|11362.6|11362|11362.8|11362.2|11364.7|11363.9|11361.6|11361|569
1644942300000|2022-02-15 16:25:00|11362.9|11362.3|11359.1|11358.2|11363.8|11362.9|11358.6|11357.7|729
1644942600000|2022-02-15 16:30:00|11359.5|11358.6|11362.9|11362.3|11363.7|11363.1|11359.5|11358.6|565
1644942900000|2022-02-15 16:35:00|11363.1|11362.2|11366.8|11366.2|11368.1|11367.4|11363|11362.2|703
1644943200000|2022-02-15 16:40:00|11367|11366.1|11364.8|11363.9|11368.1|11367.4|11362.5|11361.7|763
1644943500000|2022-02-15 16:45:00|11364.9|11364|11366.9|11366.3|11367.1|11366.4|11362.6|11361.7|537
1644943800000|2022-02-15 16:50:00|11366.7|11366|11366|11365.1|11367.8|11366.9|11365.2|11364.3|405
1644944100000|2022-02-15 16:55:00|11366.1|11365.2|11363|11362.1|11366.3|11365.4|11362.8|11362|475
1644944400000|2022-02-15 17:00:00|11363.1|11362.2|11361.6|11360.7|11363.5|11362.8|11361.6|11360.7|327
1644944700000|2022-02-15 17:05:00|11361.4|11360.5|11358.7|11358.1|11361.8|11361.1|11357.4|11356.8|407
1644945000000|2022-02-15 17:10:00|11358.9|11358.3|11358.2|11357.3|11359.9|11359.3|11357.4|11356.7|340
1644945300000|2022-02-15 17:15:00|11358.1|11357.2|11354.2|11353.3|11358.4|11357.6|11353.4|11352.5|439
1644945600000|2022-02-15 17:20:00|11354.1|11353.2|11350.2|11349.3|11355.1|11354.2|11349.5|11348.6|414
1644945900000|2022-02-15 17:25:00|11350.3|11349.4|11348|11347.4|11350.5|11349.6|11346.4|11345.7|416
1644946200000|2022-02-15 17:30:00|11348.1|11347.2|11348.7|11347.8|11349.8|11349.1|11347.3|11346.5|346
1644946500000|2022-02-15 17:35:00|11348.5|11347.9|11349.4|11348.5|11350.3|11349.5|11347.3|11346.5|454
1644946800000|2022-02-15 17:40:00|11349.3|11348.4|11354.8|11353.9|11355|11354.3|11348.9|11348.2|425
1644947100000|2022-02-15 17:45:00|11354.9|11354|11353.1|11352.5|11356|11355.2|11351.2|11350.5|464
1644947400000|2022-02-15 17:50:00|11353.3|11352.4|11356.4|11355.5|11356.5|11355.7|11352.1|11351.4|277
1644947700000|2022-02-15 17:55:00|11356.5|11355.6|11359.3|11358.4|11360.4|11359.5|11356.1|11355.3|588
1644948000000|2022-02-15 18:00:00|11358.9|11358.3|11359.4|11358.8|11361.1|11360.4|11358.5|11357.8|339
1644948300000|2022-02-15 18:05:00|11359.5|11358.9|11362|11361.1|11362.6|11361.9|11359|11358.3|265
1644948600000|2022-02-15 18:10:00|11362.1|11361.2|11361.5|11360.6|11362.8|11362.1|11360.9|11360.2|225
1644948900000|2022-02-15 18:15:00|11361.6|11360.7|11361.2|11360.3|11362.6|11361.9|11360.9|11360.1|265
1644949200000|2022-02-15 18:20:00|11361.1|11360.2|11364.2|11363.3|11364.2|11363.4|11360|11359.2|292
1644949500000|2022-02-15 18:25:00|11364.1|11363.2|11362.6|11362|11364.9|11364.1|11362.5|11361.8|221
1644949800000|2022-02-15 18:30:00|11362.5|11361.9|11361.2|11360.6|11362.9|11362.2|11361.2|11360.6|176
1644950100000|2022-02-15 18:35:00|11361.1|11360.5|11359.4|11358.5|11361.3|11360.5|11357.8|11357|175
1644950400000|2022-02-15 18:40:00|11359.5|11358.6|11360|11359.4|11361|11360.1|11359.1|11358.2|159
1644950700000|2022-02-15 18:45:00|11360.1|11359.2|11358.7|11357.8|11360.4|11359.5|11358.2|11357.5|184
1644951000000|2022-02-15 18:50:00|11358.5|11357.9|11359.4|11358.8|11359.8|11359.1|11358.4|11357.7|139
1644951300000|2022-02-15 18:55:00|11359.5|11358.9|11355.9|11355.3|11359.5|11358.9|11355.8|11355.1|191
1644951600000|2022-02-15 19:00:00|11356|11355.4|11357.6|11356.7|11357.6|11356.9|11354.8|11354.1|319
1644951900000|2022-02-15 19:05:00|11357.4|11356.8|11359|11358.4|11359.3|11358.7|11355.9|11355.2|268
1644952200000|2022-02-15 19:10:00|11359.1|11358.5|11361.3|11360.4|11362.3|11361.6|11358.4|11357.7|279
1644952500000|2022-02-15 19:15:00|11361.2|11360.3|11360.6|11360|11362.1|11361.3|11360.3|11359.7|181
1644952800000|2022-02-15 19:20:00|11360.5|11359.9|11358.2|11357.3|11360.8|11360.1|11358|11357.2|250
1644953100000|2022-02-15 19:25:00|11358.1|11357.2|11358.2|11357.6|11359|11358.3|11355.7|11354.9|259
1644953400000|2022-02-15 19:30:00|11358.1|11357.5|11360.2|11359.3|11361.4|11360.6|11357.7|11357|238
1644953700000|2022-02-15 19:35:00|11360.3|11359.4|11361.8|11360.9|11362.1|11361.4|11360.2|11359.3|163
1644954000000|2022-02-15 19:40:00|11361.7|11360.8|11363.9|11363|11364.3|11363.4|11359.9|11359.3|274
1644954300000|2022-02-15 19:45:00|11363.7|11363.1|11359.1|11358.5|11364|11363.3|11358.5|11357.7|323
1644954600000|2022-02-15 19:50:00|11359|11358.4|11359.2|11358.3|11360|11359.2|11357.8|11357.2|227
1644954900000|2022-02-15 19:55:00|11359.1|11358.2|11359.9|11359|11361.7|11361|11357.6|11356.8|485
1644955200000|2022-02-15 20:00:00|11360.1|11359.2|11360.9|11360.3|11362.7|11362|11360.1|11359.2|520
1644955500000|2022-02-15 20:05:00|11361|11360.4|11362.8|11361.9|11363|11362.2|11359.7|11358.9|366
1644955800000|2022-02-15 20:10:00|11362.9|11362|11363.5|11362.9|11364|11363.2|11362.3|11361.5|261
1644956100000|2022-02-15 20:15:00|11363.7|11362.8|11364.1|11363.2|11364.2|11363.4|11362.1|11361.3|215
1644956400000|2022-02-15 20:20:00|11364|11363.4|11363|11362.1|11364.2|11363.5|11362.4|11361.6|158
1644956700000|2022-02-15 20:25:00|11363.1|11362.2|11360|11359.4|11363.1|11362.2|11359.9|11359|284
1644957000000|2022-02-15 20:30:00|11360.2|11359.3|11357.5|11356.6|11361.4|11360.8|11355.1|11354.2|504
1644957300000|2022-02-15 20:35:00|11357.6|11356.7|11358.3|11357.4|11360.8|11359.9|11357.4|11356.6|405
1644957600000|2022-02-15 20:40:00|11358.2|11357.6|11360.1|11359.2|11361.4|11360.5|11357.8|11357|340
1644957900000|2022-02-15 20:45:00|11360.2|11359.3|11359.1|11358.5|11361.3|11360.4|11358|11357.1|358
1644958200000|2022-02-15 20:50:00|11359.3|11358.7|11361.4|11360.8|11362.4|11361.5|11359.1|11358.5|384
1644958500000|2022-02-15 20:55:00|11361.3|11360.7|11359|11358.1|11362.4|11361.7|11357.3|11356.6|512
1644958800000|2022-02-15 21:00:00|11358.9|11358|11357.9|11357|11358.9|11358|11356.3|11355.6|258
1644959100000|2022-02-15 21:05:00|11358|11357.1|11359.1|11358.2|11359.4|11358.5|11356.8|11356|140
1644959400000|2022-02-15 21:10:00|11359|11358.1|11357.7|11356.8|11359.3|11358.4|11357.2|11356.3|109
1644959700000|2022-02-15 21:15:00|11357.6|11356.7|11358.7|11357.8|11359.8|11358.9|11357.4|11356.6|116
1644960000000|2022-02-15 21:20:00|11358.6|11357.7|11358|11357.1|11358.7|11357.8|11356.9|11356|97
1644960300000|2022-02-15 21:25:00|11357.9|11357|11357.6|11356.7|11358.4|11357.5|11356.7|11355.8|101
1644960600000|2022-02-15 21:30:00|11357.7|11356.8|11358.2|11357.3|11358.2|11357.5|11357.4|11356.5|93
1644960900000|2022-02-15 21:35:00|11358.3|11357.4|11359.1|11358.2|11359.9|11359|11357.2|11356.3|133
1644961200000|2022-02-15 21:40:00|11359|11358.1|11359.4|11358.5|11359.4|11358.5|11358.5|11357.6|105
1644961500000|2022-02-15 21:45:00|11359.3|11358.4|11357|11356.1|11360.3|11359.3|11356.4|11355.5|144
1644961800000|2022-02-15 21:50:00|11357.3|11356.4|11360.3|11359.4|11360.4|11359.5|11357.3|11356.4|225
1644962100000|2022-02-15 21:55:00|11360.4|11359.3|11361.7|11356.8|11361.7|11359.3|11357.7|11356.6|340
1644962400000|2022-02-15 22:00:00|11360.9|11357.8|11361.8|11355.8|11364.3|11358.3|11360.3|11355.6|85
1644962700000|2022-02-15 22:05:00|11361.9|11355.9|11361|11355.5|11363.4|11357.4|11360.7|11355.1|132
1644963000000|2022-02-15 22:10:00|11361.2|11355.2|11360|11355|11361.7|11356.1|11359.8|11354.8|142
1644963300000|2022-02-15 22:15:00|11360.1|11356.4|11360.4|11355.3|11361.6|11356.4|11359.9|11354.8|182
1644963600000|2022-02-15 22:20:00|11360.3|11355.9|11362.9|11356.9|11364.2|11358.2|11358.7|11354.7|249
1644963900000|2022-02-15 22:25:00|11363.2|11357.2|11363.4|11357.4|11363.9|11357.9|11361.4|11355.4|183
1644964200000|2022-02-15 22:30:00|11363.3|11357.3|11362.1|11358.5|11364.8|11359.9|11360.9|11356.4|320
1644964500000|2022-02-15 22:35:00|11362.3|11358.4|11362.4|11358.6|11363.1|11358.9|11361.9|11358|270
1644964800000|2022-02-15 22:40:00|11362.5|11358.5|11360.6|11358.3|11362.9|11358.9|11360.1|11357.8|181
1644965100000|2022-02-15 22:45:00|11360.7|11358.5|11360.4|11356|11361.3|11358.7|11360|11355.1|289
1644965400000|2022-02-15 22:50:00|11360.3|11356.1|11359.5|11356.2|11360.5|11357.4|11359.2|11355.2|354
1644965700000|2022-02-15 22:55:00|11359.6|11356.1|11359.5|11355.6|11360.1|11356.9|11359|11354.4|285
1644966000000|2022-02-15 23:00:00|11359.4|11355.7|11359.2|11357|11360.1|11357.6|11357.9|11355.4|336
1644966300000|2022-02-15 23:05:00|11358.8|11357.1|11359.5|11358.3|11359.6|11358.5|11358.7|11357.1|196
1644966600000|2022-02-15 23:10:00|11359.4|11358.4|11358.9|11358|11360.3|11359.3|11358.4|11357.1|252
1644966900000|2022-02-15 23:15:00|11359|11358.1|11359.9|11359|11360.2|11359.3|11358.7|11357.8|183
1644967200000|2022-02-15 23:20:00|11359.8|11358.9|11358.1|11357.2|11360.1|11359.2|11358.1|11357.2|151
1644967500000|2022-02-15 23:25:00|11358.2|11357.3|11358.9|11358|11359.3|11358.4|11357.9|11357|84
1644967800000|2022-02-15 23:30:00|11359|11358.1|11356.8|11355.9|11359.3|11358.4|11356.8|11355.9|75
1644968100000|2022-02-15 23:35:00|11356.9|11356|11357.4|11356.5|11357.9|11357|11356.8|11355.8|75
1644968400000|2022-02-15 23:40:00|11357.3|11356.4|11356.5|11355.6|11357.4|11356.5|11355.6|11354.7|100
1644968700000|2022-02-15 23:45:00|11356.4|11355.5|11357.8|11356.9|11358.3|11357.4|11356.4|11355.5|89
1644969000000|2022-02-15 23:50:00|11357.7|11356.8|11357.1|11356.2|11358|11357.1|11355.8|11354.9|92
1644969300000|2022-02-15 23:55:00|11357|11356.1|11355.8|11354.9|11357|11356.1|11355.8|11354.9|73
1644969600000|2022-02-16 00:00:00|11355.3|11354.7|11359.4|11358.5|11360|11359.1|11354.9|11354|228
1644969900000|2022-02-16 00:05:00|11359.3|11358.4|11359.5|11358.6|11360.1|11359.2|11358.3|11357.6|217
1644970200000|2022-02-16 00:10:00|11359.4|11358.8|11357.9|11357|11360.2|11359.3|11357.5|11356.6|167
1644970500000|2022-02-16 00:15:00|11358|11357.1|11356.5|11355.6|11358|11357.1|11355.5|11354.8|145
1644970800000|2022-02-16 00:20:00|11356.6|11356|11357.1|11356.2|11357.3|11356.4|11356.3|11355.6|67
1644971100000|2022-02-16 00:25:00|11357.2|11356.3|11356.7|11355.8|11357.9|11357.3|11356.4|11355.6|89
1644971400000|2022-02-16 00:30:00|11356.6|11355.7|11356.9|11356|11357.5|11356.7|11355.6|11354.9|98
1644971700000|2022-02-16 00:35:00|11357.1|11356.2|11355.7|11355.1|11357.1|11356.2|11355.2|11354.4|99
1644972000000|2022-02-16 00:40:00|11355.6|11354.8|11356.1|11355.2|11356.4|11355.6|11355.3|11354.5|96
1644972300000|2022-02-16 00:45:00|11356.3|11355.4|11355.8|11355.2|11356.6|11355.7|11355.1|11354.3|100
1644972600000|2022-02-16 00:50:00|11356|11355.1|11356.2|11355.3|11357.5|11356.6|11355.3|11354.6|219
1644972900000|2022-02-16 00:55:00|11356.9|11356|11357.7|11356.8|11357.7|11356.8|11355.3|11354.4|165
1644973200000|2022-02-16 01:00:00|11357.5|11356.9|11352.6|11351.7|11357.5|11356.9|11351.2|11350.6|284
1644973500000|2022-02-16 01:05:00|11352.7|11351.8|11355.9|11355|11356.2|11355.3|11352.7|11351.8|206
1644973800000|2022-02-16 01:10:00|11356|11355.1|11355.2|11354.3|11356|11355.1|11353.7|11352.9|194
1644974100000|2022-02-16 01:15:00|11355.3|11354.4|11355.1|11354.5|11357|11356.2|11354.8|11353.9|240
1644974400000|2022-02-16 01:20:00|11355.3|11354.4|11354.1|11353.5|11355.6|11355|11353.7|11353|211
1644974700000|2022-02-16 01:25:00|11354|11353.4|11353.8|11352.9|11354.6|11353.8|11353.7|11352.9|134
1644975000000|2022-02-16 01:30:00|11353.5|11352.6|11349.3|11348.4|11353.5|11352.8|11349.2|11348.3|221
1644975300000|2022-02-16 01:35:00|11349.2|11348.3|11351.2|11350.3|11351.5|11350.8|11349.2|11348.3|195
1644975600000|2022-02-16 01:40:00|11350.9|11350.4|11351.7|11350.8|11352.3|11351.4|11350.6|11349.8|202
1644975900000|2022-02-16 01:45:00|11351.8|11350.9|11352.9|11352|11353.6|11352.8|11351.1|11350.3|251
1644976200000|2022-02-16 01:50:00|11353|11352.1|11352.3|11351.4|11353.4|11352.6|11351.7|11351|214
1644976500000|2022-02-16 01:55:00|11352.1|11351.5|11352.5|11351.6|11353|11352.2|11351.2|11350.5|219
1644976800000|2022-02-16 02:00:00|11352.4|11351.5|11352.9|11352|11352.9|11352.3|11350.6|11349.8|241
1644977100000|2022-02-16 02:05:00|11352.8|11352.2|11352.2|11351.6|11353.9|11353.1|11352|11351.4|154
1644977400000|2022-02-16 02:10:00|11352.1|11351.5|11350.6|11350|11352.9|11352.2|11350.5|11349.7|249
1644977700000|2022-02-16 02:15:00|11350.8|11349.9|11352.6|11351.7|11353|11352.2|11350.5|11349.8|143
1644978000000|2022-02-16 02:20:00|11352.5|11351.6|11353.2|11352.3|11353.3|11352.6|11351.5|11350.7|145
1644978300000|2022-02-16 02:25:00|11352.9|11352.2|11349.1|11348.2|11354|11353.2|11349|11348.1|285
1644978600000|2022-02-16 02:30:00|11349|11348.1|11346.4|11345.5|11349.2|11348.4|11345.3|11344.3|438
1644978900000|2022-02-16 02:35:00|11346.3|11345.4|11346.2|11345.3|11347.4|11346.6|11345.7|11344.8|267
1644979200000|2022-02-16 02:40:00|11346.3|11345.4|11346.7|11345.8|11346.8|11345.9|11345.6|11344.8|165
1644979500000|2022-02-16 02:45:00|11346.8|11345.9|11347.4|11346.5|11348.4|11347.8|11346.5|11345.7|149
1644979800000|2022-02-16 02:50:00|11347.5|11346.6|11348.7|11348.1|11349|11348.4|11347.2|11346.3|141
1644980100000|2022-02-16 02:55:00|11348.6|11348|11347.7|11347.1|11350.6|11349.8|11347.6|11346.9|573
1644980400000|2022-02-16 03:00:00|11347.8|11346.9|11348.1|11347.2|11348.6|11347.7|11346.9|11346.2|167
1644980700000|2022-02-16 03:05:00|11348|11347.4|11348.1|11347.2|11348.9|11348|11347|11346.1|198
1644981000000|2022-02-16 03:10:00|11348|11347.1|11347|11346.1|11348.4|11347.5|11346.2|11345.5|182
1644981300000|2022-02-16 03:15:00|11346.7|11345.8|11345.8|11344.9|11347.3|11346.5|11345.7|11344.9|171
1644981600000|2022-02-16 03:20:00|11345.9|11345|11346.5|11345.6|11347.4|11346.7|11345.8|11344.9|200
1644981900000|2022-02-16 03:25:00|11346.6|11345.7|11346.4|11345.8|11346.6|11345.9|11345.7|11344.9|185
1644982200000|2022-02-16 03:30:00|11346.5|11345.6|11346.5|11345.6|11347|11346.4|11345.4|11344.7|199
1644982500000|2022-02-16 03:35:00|11346.4|11345.8|11345.6|11344.7|11346.4|11345.8|11345.4|11344.7|162
1644982800000|2022-02-16 03:40:00|11345.7|11344.8|11346.9|11346|11346.9|11346.2|11345.4|11344.6|162
1644983100000|2022-02-16 03:45:00|11347|11346.4|11347|11346.1|11347.3|11346.6|11346.5|11345.9|110
1644983400000|2022-02-16 03:50:00|11346.9|11346|11346.6|11346|11347.3|11346.6|11346.2|11345.4|180
1644983700000|2022-02-16 03:55:00|11346.5|11345.9|11346.4|11345.5|11347.5|11346.8|11346.1|11345.4|156
1644984000000|2022-02-16 04:00:00|11346.3|11345.4|11346.4|11345.5|11346.8|11346|11345.7|11344.9|127
1644984300000|2022-02-16 04:05:00|11346.3|11345.4|11348|11347.1|11348|11347.3|11346.3|11345.4|117
1644984600000|2022-02-16 04:10:00|11347.9|11347|11347.8|11346.9|11348.3|11347.5|11346.8|11345.9|162
1644984900000|2022-02-16 04:15:00|11347.9|11347|11348|11347.1|11348.6|11347.8|11347.7|11346.8|120
1644985200000|2022-02-16 04:20:00|11348.1|11347.2|11348.2|11347.3|11348.5|11347.7|11347.9|11347|113
1644985500000|2022-02-16 04:25:00|11348.3|11347.4|11347.4|11346.5|11348.5|11347.7|11347.3|11346.4|176
1644985800000|2022-02-16 04:30:00|11347.6|11346.7|11347.7|11347.1|11347.9|11347.1|11347.3|11346.4|104
1644986100000|2022-02-16 04:35:00|11347.6|11347|11348.9|11348|11349.1|11348.2|11347.6|11346.9|144
1644986400000|2022-02-16 04:40:00|11348.5|11347.9|11349|11348.1|11349.6|11348.7|11348.2|11347.4|125
1644986700000|2022-02-16 04:45:00|11349.1|11348.2|11348.8|11348.2|11349.4|11348.6|11348.7|11348|90
1644987000000|2022-02-16 04:50:00|11348.9|11348|11349.3|11348.4|11349.5|11348.8|11348.8|11348|88
1644987300000|2022-02-16 04:55:00|11349.4|11348.5|11348.5|11347.6|11349.6|11348.8|11348.4|11347.5|142
1644987600000|2022-02-16 05:00:00|11348.4|11347.5|11349.9|11349.3|11350|11349.3|11348.4|11347.5|114
1644987900000|2022-02-16 05:05:00|11350.1|11349.2|11348.9|11348|11350.1|11349.2|11348.4|11347.5|111
1644988200000|2022-02-16 05:10:00|11348.8|11348.2|11350.1|11349.2|11350.1|11349.4|11348.6|11347.9|119
1644988500000|2022-02-16 05:15:00|11350.3|11349.5|11350.3|11349.4|11350.4|11349.6|11349.5|11348.7|122
1644988800000|2022-02-16 05:20:00|11350.2|11349.3|11351.2|11350.3|11351.6|11350.8|11349.3|11348.5|146
1644989100000|2022-02-16 05:25:00|11351.3|11350.4|11352.3|11351.4|11352.3|11351.4|11350.7|11350|187
1644989400000|2022-02-16 05:30:00|11352.4|11351.5|11352.7|11352.1|11353.3|11352.5|11352.2|11351.4|197
1644989700000|2022-02-16 05:35:00|11352.6|11352|11353.6|11352.7|11354|11353.3|11352.4|11351.7|176
1644990000000|2022-02-16 05:40:00|11353.7|11352.8|11354.4|11353.5|11355|11354.2|11353.3|11352.6|106
1644990300000|2022-02-16 05:45:00|11354.5|11353.6|11354.9|11354.3|11355.2|11354.6|11354.2|11353.5|124
1644990600000|2022-02-16 05:50:00|11355|11354.4|11355.6|11354.7|11355.9|11355|11354.7|11354|133
1644990900000|2022-02-16 05:55:00|11355.5|11354.6|11354.3|11353.4|11356|11355.3|11353|11352.3|196
1644991200000|2022-02-16 06:00:00|11354|11353.2|11355|11354.1|11355.4|11354.5|11353.7|11352.8|212
1644991500000|2022-02-16 06:05:00|11354.9|11354.3|11356.5|11355.6|11356.6|11355.8|11354.9|11354.3|167
1644991800000|2022-02-16 06:10:00|11356.6|11355.7|11355.8|11355.2|11357.4|11356.5|11354.7|11354.1|200
1644992100000|2022-02-16 06:15:00|11356.1|11355.3|11357.1|11356.2|11357.4|11356.6|11356.1|11355.2|169
1644992400000|2022-02-16 06:20:00|11356.8|11356.3|11357.4|11356.5|11358|11357.2|11356.4|11355.6|154
1644992700000|2022-02-16 06:25:00|11357.3|11356.4|11360|11359.1|11360.3|11359.6|11356.7|11355.9|242
1644993000000|2022-02-16 06:30:00|11360.1|11359.2|11359.7|11359.1|11361.9|11361|11358.7|11358.1|312
1644993300000|2022-02-16 06:35:00|11359.8|11359.2|11359.7|11359.1|11360.7|11360|11359.1|11358.5|190
1644993600000|2022-02-16 06:40:00|11359.6|11359|11358.9|11358|11361.5|11360.8|11358.8|11358|251
1644993900000|2022-02-16 06:45:00|11359|11358.1|11361.4|11360.8|11361.9|11361.2|11358.8|11358.1|189
1644994200000|2022-02-16 06:50:00|11361.3|11360.7|11361.5|11360.6|11363.2|11362.3|11360.4|11359.8|243
1644994500000|2022-02-16 06:55:00|11361.6|11360.7|11364|11363.1|11364.3|11363.3|11361.2|11360.4|311
1644994800000|2022-02-16 07:00:00|11364.1|11363.2|11364.3|11363.4|11367.4|11366.5|11363.8|11362.9|589
1644995100000|2022-02-16 07:05:00|11364.4|11363.5|11369.1|11368.5|11369.3|11368.5|11364.3|11363.4|371
1644995400000|2022-02-16 07:10:00|11369.3|11368.7|11367.7|11366.8|11371.3|11370.4|11367.1|11366.3|519
1644995700000|2022-02-16 07:15:00|11367.8|11366.9|11367.2|11366.6|11368.1|11367.3|11364.4|11363.5|441
1644996000000|2022-02-16 07:20:00|11367.4|11366.5|11367.8|11366.9|11368.9|11368.2|11366.1|11365.3|446
1644996300000|2022-02-16 07:25:00|11367.7|11366.8|11366.3|11365.4|11369.1|11368.3|11363.5|11362.7|385
1644996600000|2022-02-16 07:30:00|11366.2|11365.3|11368.1|11367.5|11369|11368.1|11364.9|11364.2|365
1644996900000|2022-02-16 07:35:00|11368.4|11367.3|11374.6|11373.7|11375.2|11374.3|11368.2|11367.3|419
1644997200000|2022-02-16 07:40:00|11374.4|11373.5|11374.4|11373.5|11379.2|11378.5|11373|11372.1|580
1644997500000|2022-02-16 07:45:00|11374.5|11373.6|11375.9|11375|11377.2|11376.3|11372.6|11371.7|401
1644997800000|2022-02-16 07:50:00|11375.7|11374.8|11375|11374.1|11376.6|11375.7|11373.1|11372.2|348
1644998100000|2022-02-16 07:55:00|11375.1|11374.2|11375.7|11374.8|11377.7|11376.8|11372.3|11371.5|585
1644998400000|2022-02-16 08:00:00|11375.8|11374.9|11376.2|11375.3|11377.8|11376.9|11373.5|11372.7|701
1644998700000|2022-02-16 08:05:00|11376|11375.4|11375.2|11374.3|11380.1|11379.2|11374.6|11373.7|648
1644999000000|2022-02-16 08:10:00|11375.3|11374.7|11378.7|11378.1|11379.4|11378.6|11375.3|11374.7|530
1644999300000|2022-02-16 08:15:00|11378.8|11378.2|11377.1|11376.5|11379.5|11378.8|11375.7|11375|589
1644999600000|2022-02-16 08:20:00|11377.2|11376.6|11384.9|11384.3|11388.2|11387.3|11376.9|11376.2|761
1644999900000|2022-02-16 08:25:00|11384.8|11384.2|11383.3|11382.4|11385.3|11384.7|11381.2|11380.6|670
1645000200000|2022-02-16 08:30:00|11383.2|11382.3|11385.2|11384.6|11386.1|11385.3|11380.6|11380|493
1645000500000|2022-02-16 08:35:00|11385.1|11384.5|11387.6|11386.7|11387.7|11386.8|11382.5|11381.8|537
1645000800000|2022-02-16 08:40:00|11387.9|11387|11390.1|11389.2|11391.6|11390.9|11386.8|11386.1|616
1645001100000|2022-02-16 08:45:00|11390|11389.4|11390.2|11389.6|11391|11390.4|11387.5|11386.6|515
1645001400000|2022-02-16 08:50:00|11390.3|11389.7|11389.3|11388.7|11395.9|11395|11387.8|11387.2|685
1645001700000|2022-02-16 08:55:00|11389.2|11388.6|11390.3|11389.4|11390.4|11389.7|11386.3|11385.7|544
1645002000000|2022-02-16 09:00:00|11390.4|11389.5|11386.7|11386.1|11390.4|11389.6|11384.3|11383.7|676
1645002300000|2022-02-16 09:05:00|11386.8|11386.2|11378|11377.4|11387.4|11386.6|11377.7|11377|791
1645002600000|2022-02-16 09:10:00|11378.1|11377.5|11377.9|11377|11380.7|11380.1|11375.8|11375|758
1645002900000|2022-02-16 09:15:00|11377.7|11377.1|11379|11378.1|11380.2|11379.6|11375.7|11375|596
1645003200000|2022-02-16 09:20:00|11378.9|11378.3|11376.5|11375.6|11381.1|11380.4|11376.3|11375.5|551
1645003500000|2022-02-16 09:25:00|11376.7|11375.8|11380.7|11379.8|11382.3|11381.7|11375.9|11375.1|520
1645003800000|2022-02-16 09:30:00|11380.5|11379.9|11385.1|11384.2|11385.8|11385.1|11380.1|11379.5|491
1645004100000|2022-02-16 09:35:00|11385|11384.1|11379.6|11378.7|11385.1|11384.2|11377.3|11376.7|574
1645004400000|2022-02-16 09:40:00|11379.5|11378.6|11382.4|11381.8|11383.5|11382.9|11379.5|11378.6|603
1645004700000|2022-02-16 09:45:00|11382.6|11381.7|11379.5|11378.9|11384.6|11384|11379.3|11378.7|516
1645005000000|2022-02-16 09:50:00|11379.4|11378.8|11374.3|11373.4|11379.9|11379.1|11373.5|11372.9|517
1645005300000|2022-02-16 09:55:00|11374.1|11373.2|11378.1|11377.2|11379.1|11378.2|11371.4|11370.8|565
1645005600000|2022-02-16 10:00:00|11378|11377.1|11379|11378.1|11379.3|11378.7|11375.5|11374.6|479
1645005900000|2022-02-16 10:05:00|11378.8|11378.2|11381.4|11380.5|11382.3|11381.5|11377.8|11377.1|498
1645006200000|2022-02-16 10:10:00|11381.5|11380.6|11379.7|11378.8|11384.7|11383.9|11379.2|11378.5|471
1645006500000|2022-02-16 10:15:00|11379.8|11379.1|11380.7|11380.1|11383.3|11382.4|11379.5|11378.8|504
1645006800000|2022-02-16 10:20:00|11380.6|11380|11375.4|11374.8|11380.6|11380|11373.7|11373|453
1645007100000|2022-02-16 10:25:00|11375.2|11374.6|11376|11375.1|11378.1|11377.4|11373.5|11372.9|531
1645007400000|2022-02-16 10:30:00|11375.6|11375|11378.3|11377.7|11380.3|11379.7|11374.6|11374|505
1645007700000|2022-02-16 10:35:00|11378.4|11377.8|11380|11379.4|11380.9|11380.2|11378.3|11377.6|394
1645008000000|2022-02-16 10:40:00|11379.9|11379.3|11380.5|11379.6|11382.1|11381.4|11379.2|11378.4|434
1645008300000|2022-02-16 10:45:00|11380.4|11379.5|11381.5|11380.6|11383.2|11382.6|11379.8|11379|363
1645008600000|2022-02-16 10:50:00|11381.7|11380.8|11385.4|11384.8|11387|11386.3|11381.7|11380.8|414
1645008900000|2022-02-16 10:55:00|11385.3|11384.7|11381.3|11380.7|11385.3|11384.7|11379|11378.2|435
1645009200000|2022-02-16 11:00:00|11380.9|11380.3|11378.8|11378.2|11384|11383.3|11378.3|11377.6|449
1645009500000|2022-02-16 11:05:00|11378.7|11378.1|11375.5|11374.9|11380.1|11379.5|11375.3|11374.6|451
1645009800000|2022-02-16 11:10:00|11375.6|11375|11375|11374.1|11377.9|11377.1|11374.7|11374.1|367
1645010100000|2022-02-16 11:15:00|11374.8|11374.2|11377.7|11377.1|11378.8|11378.1|11374.5|11373.8|418
1645010400000|2022-02-16 11:20:00|11377.8|11377.2|11377.4|11376.8|11379.3|11378.7|11376.3|11375.7|294
1645010700000|2022-02-16 11:25:00|11377.7|11377.1|11381.5|11380.9|11381.5|11380.9|11377.3|11376.7|345
1645011000000|2022-02-16 11:30:00|11381.4|11380.8|11388.2|11387.3|11388.8|11387.9|11380.9|11380.2|560
1645011300000|2022-02-16 11:35:00|11388|11387.4|11384.9|11384.3|11388.2|11387.6|11384.5|11383.9|378
1645011600000|2022-02-16 11:40:00|11385|11384.4|11385.1|11384.5|11385.8|11385|11382.2|11381.5|327
1645011900000|2022-02-16 11:45:00|11385.2|11384.6|11386.1|11385.5|11387.1|11386.5|11383.6|11383|274
1645012200000|2022-02-16 11:50:00|11386.2|11385.6|11384.9|11384.3|11388.7|11387.9|11384.5|11383.6|455
1645012500000|2022-02-16 11:55:00|11385|11384.4|11385.4|11384.8|11387.1|11386.5|11382.5|11381.9|524
1645012800000|2022-02-16 12:00:00|11385.7|11384.7|11383|11382.4|11387.1|11386.5|11382.5|11381.9|481
1645013100000|2022-02-16 12:05:00|11382.6|11382|11381.3|11380.4|11382.7|11382.1|11378.5|11377.7|376
1645013400000|2022-02-16 12:10:00|11381.2|11380.6|11378.4|11377.8|11382.5|11381.9|11378.4|11377.7|500
1645013700000|2022-02-16 12:15:00|11378.6|11377.7|11378.1|11377.5|11381.5|11380.9|11377.3|11376.6|397
1645014000000|2022-02-16 12:20:00|11377.9|11377.3|11383.8|11382.9|11386.4|11385.2|11376.6|11375.8|622
1645014300000|2022-02-16 12:25:00|11383.9|11383|11378.3|11377.7|11383.9|11383.1|11375.5|11374.9|716
1645014600000|2022-02-16 12:30:00|11378.6|11377.8|11377.7|11377.1|11379.2|11378.6|11375.9|11375.1|515
1645014900000|2022-02-16 12:35:00|11377.5|11376.9|11374.9|11374|11377.9|11377.3|11372.6|11372|632
1645015200000|2022-02-16 12:40:00|11374.8|11374.3|11373.2|11372.6|11376.1|11375.3|11372.8|11372.2|477
1645015500000|2022-02-16 12:45:00|11373.3|11372.7|11371.6|11371|11374.2|11373.6|11369.3|11368.7|524
1645015800000|2022-02-16 12:50:00|11371.8|11370.9|11367|11366.4|11372.2|11371.6|11366.5|11365.9|574
1645016100000|2022-02-16 12:55:00|11367.2|11366.6|11366|11365.4|11367.6|11367|11364.8|11364.2|693
1645016400000|2022-02-16 13:00:00|11365.9|11365.3|11365.7|11365.1|11368.8|11368.2|11364.4|11363.8|616
1645016700000|2022-02-16 13:05:00|11366.1|11365.5|11369.9|11369.3|11370.3|11369.5|11365.1|11364.4|470
1645017000000|2022-02-16 13:10:00|11370|11369.1|11372|11371.4|11372.1|11371.5|11369.6|11368.7|368
1645017300000|2022-02-16 13:15:00|11372.1|11371.5|11373.6|11373|11374.7|11374.1|11370.3|11369.5|466
1645017600000|2022-02-16 13:20:00|11373.7|11373.1|11367|11366.1|11374.1|11373.5|11364.7|11364.1|577
1645017900000|2022-02-16 13:25:00|11366.9|11366|11366.5|11364.6|11367.3|11366.6|11364.2|11363.5|569
1645018200000|2022-02-16 13:30:00|11366.7|11364.4|11367.8|11366.9|11370.2|11369.5|11357.2|11355.5|1075
1645018500000|2022-02-16 13:35:00|11367.7|11366.8|11364.8|11364.2|11369.8|11369|11364.7|11364.1|803
1645018800000|2022-02-16 13:40:00|11364.5|11363.9|11365.9|11365.3|11367.6|11366.9|11363.7|11362.9|719
1645019100000|2022-02-16 13:45:00|11366.1|11365.5|11359.4|11358.5|11372.6|11372|11359.4|11358.5|800
1645019400000|2022-02-16 13:50:00|11359.5|11358.6|11363.2|11362.6|11365.3|11364.6|11355.2|11354.4|940
1645019700000|2022-02-16 13:55:00|11362.6|11362|11363.4|11362.8|11365.7|11365.1|11359.1|11358.4|768
1645020000000|2022-02-16 14:00:00|11363.5|11362.9|11359.8|11359.2|11363.6|11363|11356.7|11355.9|721
1645020300000|2022-02-16 14:05:00|11359.7|11359.1|11363.3|11362.7|11363.8|11363.2|11359.3|11358.7|549
1645020600000|2022-02-16 14:10:00|11363.4|11362.8|11359.6|11358.7|11363.4|11362.8|11358.6|11357.8|562
1645020900000|2022-02-16 14:15:00|11359.5|11358.6|11356.3|11355.7|11360.9|11360.2|11356|11355.4|583
1645021200000|2022-02-16 14:20:00|11356.4|11355.8|11355.2|11354.6|11356.9|11356.3|11353.4|11352.8|569
1645021500000|2022-02-16 14:25:00|11355.3|11354.7|11356|11355.1|11360|11359.3|11353.8|11353.2|560
1645021800000|2022-02-16 14:30:00|11355.9|11355|11361.6|11361|11363.9|11363.3|11355.9|11355|913
1645022100000|2022-02-16 14:35:00|11361.7|11361.1|11365.1|11364.5|11369.1|11368.4|11361.5|11360.8|887
1645022400000|2022-02-16 14:40:00|11365.2|11364.6|11370.3|11369.7|11373.3|11372.6|11364.7|11364.1|824
1645022700000|2022-02-16 14:45:00|11370.5|11369.6|11369.1|11368.5|11372.5|11371.7|11365.9|11365.3|766
1645023000000|2022-02-16 14:50:00|11369|11368.4|11365.8|11365.2|11369.3|11368.7|11363.4|11362.8|663
1645023300000|2022-02-16 14:55:00|11366|11365.4|11365.7|11364.8|11367.2|11366.6|11364.4|11363.7|482
1645023600000|2022-02-16 15:00:00|11365.5|11364.9|11361.5|11360.6|11367.5|11366.9|11360.3|11359.7|659
1645023900000|2022-02-16 15:05:00|11361.7|11360.9|11364.7|11364.1|11366.6|11365.8|11360.9|11360.3|508
1645024200000|2022-02-16 15:10:00|11364.6|11364|11364|11363.4|11366.3|11365.7|11362.8|11362.1|513
1645024500000|2022-02-16 15:15:00|11364.3|11363.7|11364.2|11363.6|11366.8|11366.2|11363.2|11362.6|490
1645024800000|2022-02-16 15:20:00|11364.3|11363.7|11364.9|11364.3|11367.8|11367.2|11363.7|11363.1|465
1645025100000|2022-02-16 15:25:00|11365|11364.4|11369|11368.4|11370.9|11370.3|11365|11364.4|549
1645025400000|2022-02-16 15:30:00|11368.9|11368|11368.1|11367.5|11373.7|11373|11367.8|11367.2|596
1645025700000|2022-02-16 15:35:00|11368|11367.4|11367.8|11367.2|11369.3|11368.7|11366.2|11365.6|526
1645026000000|2022-02-16 15:40:00|11367.7|11367.1|11365.5|11364.9|11370|11369.4|11364.8|11364.2|586
1645026300000|2022-02-16 15:45:00|11365.4|11364.8|11361.1|11360.5|11366.8|11366.2|11360.5|11359.7|631
1645026600000|2022-02-16 15:50:00|11361.2|11360.6|11364.3|11363.7|11366.9|11366.2|11360.6|11359.9|652
1645026900000|2022-02-16 15:55:00|11364.6|11363.9|11365.9|11365.3|11366.1|11365.5|11362.5|11361.9|730
1645027200000|2022-02-16 16:00:00|11365.7|11365.1|11365.4|11364.8|11367.2|11366.5|11363.6|11363|630
1645027500000|2022-02-16 16:05:00|11365.5|11364.9|11362.5|11361.9|11365.9|11365.1|11361|11360.3|424
1645027800000|2022-02-16 16:10:00|11362.6|11362|11365|11364.4|11365.5|11364.7|11361.8|11361.2|371
1645028100000|2022-02-16 16:15:00|11364.9|11364.3|11364.7|11364.1|11368.6|11368|11364.6|11364|407
1645028400000|2022-02-16 16:20:00|11364.6|11364|11368.8|11368.2|11370.1|11369.5|11364.2|11363.6|411
1645028700000|2022-02-16 16:25:00|11368.9|11368|11372.7|11372.1|11373.5|11372.9|11368|11367.3|448
1645029000000|2022-02-16 16:30:00|11372.8|11372.2|11376.2|11375.6|11376.4|11375.8|11371.8|11371|525
1645029300000|2022-02-16 16:35:00|11376.3|11375.7|11377.6|11377|11377.6|11377|11375.5|11374.8|408
1645029600000|2022-02-16 16:40:00|11377.7|11377.1|11375.7|11375.1|11379.1|11378.5|11375.1|11374.5|388
1645029900000|2022-02-16 16:45:00|11375.8|11375.2|11376.7|11376.1|11377.5|11376.9|11374.7|11374|462
1645030200000|2022-02-16 16:50:00|11376.6|11376|11377.1|11376.5|11378.2|11377.6|11376.6|11375.8|348
1645030500000|2022-02-16 16:55:00|11377|11376.4|11381.1|11380.5|11381.5|11380.7|11376.8|11376.2|404
1645030800000|2022-02-16 17:00:00|11381.2|11380.6|11380.4|11379.8|11381.8|11381.1|11379.6|11379|334
1645031100000|2022-02-16 17:05:00|11380.5|11379.9|11382.3|11381.7|11383.2|11382.6|11380.4|11379.8|336
1645031400000|2022-02-16 17:10:00|11382.4|11381.8|11380.2|11379.3|11383.2|11382.5|11377.2|11376.6|291
1645031700000|2022-02-16 17:15:00|11380.3|11379.4|11381.6|11381|11382.7|11382.1|11379.7|11379.1|412
1645032000000|2022-02-16 17:20:00|11381.7|11381.1|11382.6|11382|11383|11382.3|11381.2|11380.5|410
1645032300000|2022-02-16 17:25:00|11382.5|11381.9|11380.5|11379.9|11383.1|11382.5|11380.3|11379.6|417
1645032600000|2022-02-16 17:30:00|11380.6|11380|11377.2|11376.6|11380.8|11380.2|11375.8|11375.1|361
1645032900000|2022-02-16 17:35:00|11377.1|11376.5|11377.2|11376.6|11378.6|11378|11375.1|11374.4|370
1645033200000|2022-02-16 17:40:00|11377.3|11376.7|11379.2|11378.6|11380.3|11379.6|11377.3|11376.7|282
1645033500000|2022-02-16 17:45:00|11379.3|11378.7|11380.1|11379.5|11380.2|11379.6|11378.3|11377.5|338
1645033800000|2022-02-16 17:50:00|11380.2|11379.6|11377.9|11377|11380.7|11380|11377.2|11376.4|295
1645034100000|2022-02-16 17:55:00|11378|11377.1|11374.8|11373.9|11378.5|11377.9|11373.9|11373.1|377
1645034400000|2022-02-16 18:00:00|11374.7|11373.8|11373.6|11373|11375.8|11375.1|11373.2|11372.6|471
1645034700000|2022-02-16 18:05:00|11373.5|11372.9|11376.4|11375.8|11376.9|11376.3|11371.5|11370.8|461
1645035000000|2022-02-16 18:10:00|11376.3|11375.7|11374.3|11373.4|11376.6|11375.8|11372.5|11371.8|448
1645035300000|2022-02-16 18:15:00|11374.4|11373.5|11374.9|11374.3|11375.7|11375.1|11374.1|11373.4|363
1645035600000|2022-02-16 18:20:00|11375|11374.4|11377.2|11376.6|11378.7|11378|11374.9|11374.3|326
1645035900000|2022-02-16 18:25:00|11377.1|11376.5|11376.5|11375.9|11378|11377.4|11376.5|11375.8|248
1645036200000|2022-02-16 18:30:00|11377.1|11376.5|11378.7|11378.1|11380.1|11379.5|11377.1|11376.5|377
1645036500000|2022-02-16 18:35:00|11378.6|11378|11379.9|11379.3|11380.2|11379.6|11378.4|11377.6|234
1645036800000|2022-02-16 18:40:00|11379.8|11379.2|11378.5|11377.9|11380|11379.3|11378.2|11377.5|236
1645037100000|2022-02-16 18:45:00|11378.4|11377.8|11381.3|11380.7|11382.1|11381.4|11378.3|11377.5|354
1645037400000|2022-02-16 18:50:00|11381.4|11380.8|11378.8|11378.2|11382.8|11382.2|11378.6|11377.8|395
1645037700000|2022-02-16 18:55:00|11378.5|11377.9|11378.2|11376|11379|11378.3|11374.6|11373.5|514
1645038000000|2022-02-16 19:00:00|11378.3|11376.1|11380.7|11380.1|11383.6|11382.3|11370.7|11369.8|1077
1645038300000|2022-02-16 19:05:00|11381.9|11381|11390.5|11389.6|11392.8|11392.2|11381.8|11381|1099
1645038600000|2022-02-16 19:10:00|11390.3|11389.4|11392.1|11391.5|11393.4|11392.6|11387.3|11386.4|1050
1645038900000|2022-02-16 19:15:00|11392|11391.4|11389.9|11389.3|11393.2|11392.5|11387.7|11387.1|971
1645039200000|2022-02-16 19:20:00|11390|11389.4|11391.8|11391.2|11396.4|11395.5|11389.9|11389|861
1645039500000|2022-02-16 19:25:00|11391.9|11391|11392|11391.1|11392.8|11391.9|11387.9|11387|684
1645039800000|2022-02-16 19:30:00|11391.6|11391|11389.5|11388.6|11394.3|11393.5|11388.7|11387.9|875
1645040100000|2022-02-16 19:35:00|11389.6|11388.7|11386.3|11385.4|11389.9|11389|11384|11383.1|673
1645040400000|2022-02-16 19:40:00|11386.2|11385.3|11386.8|11385.9|11387.8|11386.9|11384.1|11383.2|545
1645040700000|2022-02-16 19:45:00|11386.7|11385.8|11386.3|11385.7|11387.9|11387.2|11385|11384.1|483
1645041000000|2022-02-16 19:50:00|11386.7|11385.8|11390.5|11389.6|11391.1|11390.2|11386.7|11385.8|501
1645041300000|2022-02-16 19:55:00|11390.7|11389.8|11390.7|11390.1|11390.9|11390.1|11387.5|11386.8|605
1645041600000|2022-02-16 20:00:00|11390.6|11390|11393.6|11392.7|11393.9|11393|11390.1|11389.5|636
1645041900000|2022-02-16 20:05:00|11393.7|11392.8|11390.9|11390|11393.9|11393.1|11390.2|11389.4|470
1645042200000|2022-02-16 20:10:00|11390.8|11390.2|11388.7|11387.8|11391.6|11391|11388.2|11387.6|511
1645042500000|2022-02-16 20:15:00|11388.8|11387.9|11388.9|11388|11389.9|11389|11387.7|11386.9|436
1645042800000|2022-02-16 20:20:00|11389|11388.1|11382.7|11381.8|11389.4|11388.5|11382.7|11381.8|440
1645043100000|2022-02-16 20:25:00|11382.8|11381.9|11384.8|11383.9|11385.9|11385|11381.5|11380.8|430
1645043400000|2022-02-16 20:30:00|11384.7|11383.8|11386.5|11385.6|11386.9|11386|11383.4|11382.8|481
1645043700000|2022-02-16 20:35:00|11386.4|11385.8|11388.9|11388|11389.7|11388.9|11386.3|11385.5|475
1645044000000|2022-02-16 20:40:00|11389|11388.1|11386.3|11385.4|11389|11388.1|11385.9|11385.3|368
1645044300000|2022-02-16 20:45:00|11386.4|11385.5|11386.8|11385.9|11387.2|11386.4|11382.6|11381.9|383
1645044600000|2022-02-16 20:50:00|11386.9|11386|11384.3|11383.4|11388|11387.1|11383.7|11383|461
1645044900000|2022-02-16 20:55:00|11384.2|11383.3|11382.4|11381.5|11385|11384.4|11380.8|11380.1|519
1645045200000|2022-02-16 21:00:00|11382.5|11381.6|11378.7|11377.8|11383|11382.2|11377.3|11376.4|325
1645045500000|2022-02-16 21:05:00|11379.1|11378.2|11378.5|11377.6|11380.3|11379.6|11378.3|11377.4|173
1645045800000|2022-02-16 21:10:00|11378.3|11377.4|11378.9|11378|11380.7|11379.8|11378|11377.1|167
1645046100000|2022-02-16 21:15:00|11378.8|11377.9|11377.9|11377|11379.6|11378.8|11377.8|11376.9|95
1645046400000|2022-02-16 21:20:00|11377.8|11376.9|11376.3|11375.4|11377.8|11376.9|11375.5|11374.7|102
1645046700000|2022-02-16 21:25:00|11376.4|11375.5|11373.4|11372.5|11378.6|11377.7|11373.2|11372.3|195
1645047000000|2022-02-16 21:30:00|11373.6|11372.7|11374.3|11373.4|11375.6|11374.7|11373.4|11372.5|147
1645047300000|2022-02-16 21:35:00|11374.2|11373.3|11374.3|11373.4|11374.8|11373.9|11373.3|11372.4|113
1645047600000|2022-02-16 21:40:00|11374.4|11373.5|11374.3|11373.4|11375.1|11373.7|11373.4|11372.4|143
1645047900000|2022-02-16 21:45:00|11374.4|11373.5|11374.1|11373.2|11375|11374.1|11373.9|11372.8|105
1645048200000|2022-02-16 21:50:00|11374|11373.1|11374.5|11373.2|11375|11374.1|11374|11372.5|160
1645048500000|2022-02-16 21:55:00|11374.7|11373.3|11374.8|11371.5|11375.7|11373.3|11372.9|11371.2|399
1645048800000|2022-02-16 22:00:00|11375.1|11371.3|11376.4|11371.3|11376.8|11371.8|11375.1|11370.3|43
1645049100000|2022-02-16 22:05:00|11376.3|11371.4|11378.2|11372.2|11381.6|11375.6|11375.6|11371.4|130
1645049400000|2022-02-16 22:10:00|11378.5|11373.1|11378.8|11372.8|11379.4|11373.4|11376|11370|136
1645049700000|2022-02-16 22:15:00|11378.7|11372.7|11378.9|11372.9|11379.3|11373.3|11375.9|11369.9|146
1645050000000|2022-02-16 22:20:00|11377.3|11371.3|11378.2|11372.2|11378.8|11373.2|11377|11371|190
1645050300000|2022-02-16 22:25:00|11378.3|11372.3|11378.4|11372.4|11379|11373|11376.6|11370.6|113
1645050600000|2022-02-16 22:30:00|11378.2|11372.7|11376.9|11373.5|11380|11375|11375.8|11371.3|378
1645050900000|2022-02-16 22:35:00|11377|11373.6|11376.7|11374.7|11377.8|11375.2|11376.3|11373.1|127
1645051200000|2022-02-16 22:40:00|11376.5|11374.8|11377.3|11374.6|11378.3|11375.7|11376.5|11374.2|224
1645051500000|2022-02-16 22:45:00|11377|11374.7|11377.3|11374.5|11377.7|11374.9|11376.6|11374.3|188
1645051800000|2022-02-16 22:50:00|11377.5|11374.4|11377.8|11374.5|11378.5|11375|11376.9|11374.3|205
1645052100000|2022-02-16 22:55:00|11377.7|11374.4|11377.7|11374.6|11378.4|11375.1|11376.9|11374.2|256
1645052400000|2022-02-16 23:00:00|11377.6|11374.7|11380.2|11379|11380.3|11379.2|11376.5|11373.9|496
1645052700000|2022-02-16 23:05:00|11380.3|11379.1|11382.9|11382|11383.1|11382.1|11379.9|11378.8|313
1645053000000|2022-02-16 23:10:00|11383|11382.1|11384.6|11383.7|11385|11384.1|11383|11382|242
1645053300000|2022-02-16 23:15:00|11384.7|11383.8|11381.2|11380.3|11385.5|11384.6|11380.2|11379.3|258
1645053600000|2022-02-16 23:20:00|11381.1|11380.2|11383.3|11382.4|11383.6|11382.7|11381.1|11380.2|121
1645053900000|2022-02-16 23:25:00|11383.2|11382.3|11384.9|11384|11385.1|11384.4|11383.2|11382.3|122
1645054200000|2022-02-16 23:30:00|11385|11384.1|11383.9|11383|11385.1|11384.2|11383.7|11382.8|112
1645054500000|2022-02-16 23:35:00|11383.8|11382.9|11382.4|11381.5|11383.8|11382.9|11381.5|11380.6|133
1645054800000|2022-02-16 23:40:00|11382.3|11381.4|11375.3|11374.4|11383.8|11382.9|11372.8|11371.9|351
1645055100000|2022-02-16 23:45:00|11375.4|11374.5|11373.3|11372.4|11375.5|11374.6|11367.5|11366.6|590
1645055400000|2022-02-16 23:50:00|11373.4|11372.5|11374|11373.1|11375.4|11374.5|11373.3|11372.4|196
1645055700000|2022-02-16 23:55:00|11373.9|11373|11373.4|11372.5|11375.3|11374.4|11373.2|11372.3|137
1645056000000|2022-02-17 00:00:00|11373.3|11372.4|11380.5|11379.6|11381.7|11380.8|11373.1|11372.4|360
1645056300000|2022-02-17 00:05:00|11380.8|11379.9|11379.3|11378.4|11381.2|11380.6|11379|11378.2|238
1645056600000|2022-02-17 00:10:00|11379.4|11378.5|11380|11379.1|11380|11379.3|11377|11376.1|215
1645056900000|2022-02-17 00:15:00|11380.1|11379.2|11378.3|11377.7|11380.8|11379.9|11378.3|11377.5|180
1645057200000|2022-02-17 00:20:00|11378.4|11377.8|11380.8|11379.9|11381.1|11380.5|11378.4|11377.8|151
1645057500000|2022-02-17 00:25:00|11380.9|11380|11379.3|11378.4|11381.5|11380.7|11378.6|11377.9|200
1645057800000|2022-02-17 00:30:00|11379.4|11378.7|11383.1|11382.2|11383.1|11382.2|11378.7|11377.9|228
1645058100000|2022-02-17 00:35:00|11383.3|11382.4|11380.3|11379.4|11383.4|11382.5|11379.8|11378.9|126
1645058400000|2022-02-17 00:40:00|11380.2|11379.6|11381.3|11380.7|11381.8|11381.2|11380.1|11379.3|163
1645058700000|2022-02-17 00:45:00|11381.2|11380.6|11379.4|11378.5|11381.4|11380.7|11378.6|11377.8|185
1645059000000|2022-02-17 00:50:00|11379.2|11378.6|11381.3|11380.7|11381.8|11381.1|11378.6|11377.9|243
1645059300000|2022-02-17 00:55:00|11381.1|11380.5|11380|11379.4|11381.7|11380.9|11379.2|11378.6|242
1645059600000|2022-02-17 01:00:00|11379.9|11379.3|11377.7|11377.1|11381.3|11380.6|11377.4|11376.8|209
1645059900000|2022-02-17 01:05:00|11377.9|11377|11376.9|11376|11378.2|11377.6|11376|11375.4|222
1645060200000|2022-02-17 01:10:00|11376.7|11376.1|11377.4|11376.5|11378.4|11377.7|11376.2|11375.5|319
1645060500000|2022-02-17 01:15:00|11377.3|11376.7|11376.2|11375.6|11377.5|11376.7|11375.7|11375.1|271
1645060800000|2022-02-17 01:20:00|11376.5|11375.9|11378.3|11377.4|11378.4|11377.7|11376.4|11375.7|158
1645061100000|2022-02-17 01:25:00|11378.2|11377.3|11377.9|11377.3|11379.4|11378.7|11377.6|11376.9|211
1645061400000|2022-02-17 01:30:00|11378|11377.4|11375.4|11374.5|11378.4|11377.6|11374.4|11373.7|321
1645061700000|2022-02-17 01:35:00|11375.3|11374.4|11380|11379.1|11380.1|11379.4|11374.2|11373.5|202
1645062000000|2022-02-17 01:40:00|11380.1|11379.2|11380.7|11379.8|11382.5|11381.6|11380|11379.1|302
1645062300000|2022-02-17 01:45:00|11380.8|11379.9|11380.7|11380.1|11381.9|11381.2|11379.9|11379|283
1645062600000|2022-02-17 01:50:00|11380.8|11380.2|11381.2|11380.6|11382.6|11381.8|11380|11379.4|197
1645062900000|2022-02-17 01:55:00|11381.1|11380.5|11382.3|11381.4|11382.6|11381.8|11381.1|11380.3|173
1645063200000|2022-02-17 02:00:00|11382.2|11381.3|11379.7|11379.1|11382.4|11381.6|11379.1|11378.4|237
1645063500000|2022-02-17 02:05:00|11379.8|11379.2|11382.7|11382.1|11382.8|11382.2|11379.7|11379.1|207
1645063800000|2022-02-17 02:10:00|11382.6|11382|11381.3|11380.7|11384|11383.2|11380.6|11379.9|236
1645064100000|2022-02-17 02:15:00|11381.5|11380.6|11382.1|11381.5|11382.5|11381.9|11381|11380.3|207
1645064400000|2022-02-17 02:20:00|11382|11381.4|11380.6|11380|11383.6|11383|11379.5|11378.7|307
1645064700000|2022-02-17 02:25:00|11380.7|11380.1|11381.1|11380.2|11381.3|11380.6|11380.6|11379.9|175
1645065000000|2022-02-17 02:30:00|11380.8|11380.1|11383.9|11383|11383.9|11383.3|11380.1|11379.4|194
1645065300000|2022-02-17 02:35:00|11383.7|11383.1|11383.4|11382.8|11383.9|11383.1|11382.1|11381.3|171
1645065600000|2022-02-17 02:40:00|11383.5|11382.9|11383.4|11382.5|11384.9|11384.2|11383.1|11382.4|187
1645065900000|2022-02-17 02:45:00|11383.6|11383|11384.1|11383.2|11385|11384.4|11383.1|11382.4|206
1645066200000|2022-02-17 02:50:00|11384|11383.1|11384.9|11384.3|11385.4|11384.8|11383.6|11382.9|151
1645066500000|2022-02-17 02:55:00|11385|11384.4|11383.2|11382.6|11385.3|11384.6|11382.9|11382.2|198
1645066800000|2022-02-17 03:00:00|11383.1|11382.5|11381.8|11380.9|11383.6|11382.7|11380.6|11379.8|237
1645067100000|2022-02-17 03:05:00|11381.9|11381|11381.3|11380.4|11382.6|11382|11380.4|11379.6|189
1645067400000|2022-02-17 03:10:00|11381.1|11380.5|11381|11380.1|11381.2|11380.6|11379.1|11378.3|264
1645067700000|2022-02-17 03:15:00|11381.1|11380.2|11382.3|11381.7|11382.6|11381.9|11380.8|11380|183
1645068000000|2022-02-17 03:20:00|11382.4|11381.8|11383.4|11382.5|11384.7|11383.9|11382.4|11381.7|226
1645068300000|2022-02-17 03:25:00|11383.5|11382.6|11384.3|11383.7|11384.5|11383.7|11383|11382.3|110
1645068600000|2022-02-17 03:30:00|11384|11383.4|11384.4|11383.5|11384.6|11383.8|11383.1|11382.5|179
1645068900000|2022-02-17 03:35:00|11384.5|11383.6|11382.8|11381.9|11385.1|11384.5|11382.6|11381.8|199
1645069200000|2022-02-17 03:40:00|11382.9|11382|11382.8|11381.9|11383.8|11383.1|11382|11381.4|122
1645069500000|2022-02-17 03:45:00|11382.9|11382.3|11381|11380.4|11383.3|11382.6|11381|11380.4|116
1645069800000|2022-02-17 03:50:00|11381.1|11380.5|11367|11366.1|11381.1|11380.5|11367|11366|586
1645070100000|2022-02-17 03:55:00|11367.1|11366.2|11337.4|11336.5|11367.3|11366.4|11330.3|11329.3|2261
1645070400000|2022-02-17 04:00:00|11337.2|11336.3|11327.8|11326.9|11340.2|11339.3|11323.7|11322.8|2084
1645070700000|2022-02-17 04:05:00|11327.7|11326.8|11338.5|11337.6|11338.8|11337.9|11325.8|11324.9|1519
1645071000000|2022-02-17 04:10:00|11338.6|11337.7|11355|11354.1|11366.5|11364.1|11335.4|11334.5|1862
1645071300000|2022-02-17 04:15:00|11355.1|11354.2|11347.8|11346.9|11356.4|11355.5|11346.3|11345.4|1512
1645071600000|2022-02-17 04:20:00|11347.9|11347|11343.4|11342.5|11348.2|11347.3|11343.3|11342.4|1059
1645071900000|2022-02-17 04:25:00|11343.5|11342.6|11345.9|11345|11346|11345.1|11340.5|11339.5|727
1645072200000|2022-02-17 04:30:00|11346|11345.1|11347.1|11346.2|11353.2|11352.3|11345.6|11344.6|678
1645072500000|2022-02-17 04:35:00|11347.2|11346.3|11346.9|11346|11349.8|11348.9|11346.9|11346|425
1645072800000|2022-02-17 04:40:00|11347|11346.1|11351|11350.1|11352.7|11351.6|11346.9|11346|421
1645073100000|2022-02-17 04:45:00|11351.1|11350.2|11345.9|11345|11352.2|11351.4|11344.7|11343.8|457
1645073400000|2022-02-17 04:50:00|11346|11345.1|11345.5|11344.6|11347.7|11346.9|11344.6|11343.8|366
1645073700000|2022-02-17 04:55:00|11345.6|11344.7|11342.9|11342|11346.5|11345.6|11342.8|11341.9|429
1645074000000|2022-02-17 05:00:00|11342.8|11341.9|11346.4|11345.5|11347.6|11346.9|11342.8|11341.9|511
1645074300000|2022-02-17 05:05:00|11346.5|11345.6|11353|11352.1|11354.4|11353.5|11346.2|11345.4|691
1645074600000|2022-02-17 05:10:00|11352.9|11352|11352.5|11351.6|11355.2|11354.5|11351.5|11350.6|464
1645074900000|2022-02-17 05:15:00|11352.4|11351.5|11353.8|11352.9|11355.2|11354.4|11352.2|11351.3|386
1645075200000|2022-02-17 05:20:00|11353.9|11353|11357.4|11356.8|11358.3|11357.6|11353.6|11352.8|432
1645075500000|2022-02-17 05:25:00|11357.6|11356.7|11357.5|11356.6|11358.9|11358|11355.9|11355|336
1645075800000|2022-02-17 05:30:00|11357.4|11356.5|11359.4|11358.5|11359.4|11358.7|11357.4|11356.5|324
1645076100000|2022-02-17 05:35:00|11359.5|11358.6|11359.1|11358.2|11359.9|11359.1|11358.3|11357.6|304
1645076400000|2022-02-17 05:40:00|11359.2|11358.3|11359.2|11358.3|11359.9|11359.1|11358.9|11358|219
1645076700000|2022-02-17 05:45:00|11359|11358.1|11357.8|11357.2|11359.9|11359.2|11357.1|11356.3|256
1645077000000|2022-02-17 05:50:00|11357.7|11357.1|11356.2|11355.3|11357.7|11357.1|11354.2|11353.3|248
1645077300000|2022-02-17 05:55:00|11356.1|11355.2|11356.9|11356|11357.6|11356.8|11356|11355.2|231
1645077600000|2022-02-17 06:00:00|11357|11356.1|11357.2|11356.6|11358.8|11358.1|11356.9|11356|230
1645077900000|2022-02-17 06:05:00|11357.1|11356.5|11355.6|11355|11357.5|11356.9|11353|11352.2|395
1645078200000|2022-02-17 06:10:00|11355.8|11355.2|11355.4|11354.5|11355.8|11355.2|11351.9|11351.3|437
1645078500000|2022-02-17 06:15:00|11355.3|11354.4|11355.1|11354.5|11357.4|11356.7|11354.1|11353.4|416
1645078800000|2022-02-17 06:20:00|11355.2|11354.6|11353.1|11352.2|11355.3|11354.6|11353|11352.2|319
1645079100000|2022-02-17 06:25:00|11353.2|11352.3|11372.4|11371.5|11372.6|11371.7|11352|11351.2|535
1645079400000|2022-02-17 06:30:00|11372.6|11371.2|11359.3|11358.4|11374.7|11373.4|11355|11354.1|1229
1645079700000|2022-02-17 06:35:00|11359.2|11358.3|11356.4|11355.5|11360.1|11359.2|11353.4|11352.5|417
1645080000000|2022-02-17 06:40:00|11356.3|11355.4|11355|11354.1|11357.4|11356.6|11352.8|11352.1|366
1645080300000|2022-02-17 06:45:00|11355.1|11354.2|11357.9|11357.3|11358.4|11357.8|11355|11354.1|419
1645080600000|2022-02-17 06:50:00|11357.8|11357.2|11363.1|11362.2|11364.9|11364.3|11357.7|11357|494
1645080900000|2022-02-17 06:55:00|11363.2|11362.6|11360.9|11360|11365.3|11364.5|11360.8|11359.9|418
1645081200000|2022-02-17 07:00:00|11360.8|11359.9|11362.2|11361.6|11364.9|11364.1|11360.5|11359.6|655
1645081500000|2022-02-17 07:05:00|11362.3|11361.7|11363.6|11363|11366.8|11366.1|11361.8|11361.1|631
1645081800000|2022-02-17 07:10:00|11363.4|11362.7|11364.2|11363.3|11366.4|11365.7|11362.1|11361.3|702
1645082100000|2022-02-17 07:15:00|11363.9|11363|11360.3|11359.4|11363.9|11363.2|11357.7|11356.8|737
1645082400000|2022-02-17 07:20:00|11360.4|11359.5|11362.6|11361.7|11363.5|11362.7|11358.3|11357.7|453
1645082700000|2022-02-17 07:25:00|11362.4|11361.5|11362.3|11361.4|11363.8|11363|11360.3|11359.7|341
1645083000000|2022-02-17 07:30:00|11362.1|11361.2|11366|11365.4|11366.1|11365.5|11361.3|11360.5|547
1645083300000|2022-02-17 07:35:00|11366.1|11365.5|11366|11365.1|11367|11366.2|11364.3|11363.4|444
1645083600000|2022-02-17 07:40:00|11366.1|11365.2|11370.2|11369.6|11371|11370.3|11364.8|11363.9|472
1645083900000|2022-02-17 07:45:00|11370.5|11369.9|11372.2|11371.6|11372.7|11372.1|11369.2|11368.5|524
1645084200000|2022-02-17 07:50:00|11372.3|11371.7|11370.5|11369.9|11375.9|11375.3|11370.1|11369.4|581
1645084500000|2022-02-17 07:55:00|11370.4|11369.8|11375.7|11374.8|11375.8|11374.9|11370.2|11369.4|592
1645084800000|2022-02-17 08:00:00|11375.6|11374.7|11382.2|11381.3|11384.6|11383.7|11375.6|11374.7|840
1645085100000|2022-02-17 08:05:00|11382.4|11381.5|11380.7|11379.8|11384.2|11383.6|11378.4|11377.7|861
1645085400000|2022-02-17 08:10:00|11380.6|11379.7|11380.1|11379.2|11383.3|11382.4|11379|11378.1|730
1645085700000|2022-02-17 08:15:00|11380|11379.1|11384.2|11383.3|11384.6|11383.7|11377.8|11376.9|695
1645086000000|2022-02-17 08:20:00|11384.1|11383.5|11380.6|11379.7|11386.4|11385.8|11380.6|11379.7|655
1645086300000|2022-02-17 08:25:00|11380.7|11379.8|11366.5|11365.6|11384.1|11383.4|11353.3|11352.4|1745
1645086600000|2022-02-17 08:30:00|11366.7|11365.8|11358.7|11357.8|11373.6|11372.7|11358.4|11357.5|1604
1645086900000|2022-02-17 08:35:00|11358.6|11357.7|11366.5|11365.6|11366.5|11365.7|11354.5|11353.6|1262
1645087200000|2022-02-17 08:40:00|11366.4|11365.5|11370.1|11369.2|11372.8|11371.9|11364.4|11363.5|1015
1645087500000|2022-02-17 08:45:00|11370.2|11369.3|11355.4|11354.5|11371|11370.1|11350.3|11349.3|1405
1645087800000|2022-02-17 08:50:00|11355.2|11354.6|11356.9|11356|11357.4|11356.5|11351.9|11351.3|971
1645088100000|2022-02-17 08:55:00|11356.8|11356.2|11358.8|11358.2|11361.2|11360.4|11355.1|11354.3|914
1645088400000|2022-02-17 09:00:00|11358.9|11358|11360.4|11359.5|11364.5|11363.6|11356.6|11355.9|1017
1645088700000|2022-02-17 09:05:00|11360.3|11359.4|11347|11346.1|11360.4|11359.7|11346.3|11345.3|973
1645089000000|2022-02-17 09:10:00|11346.8|11345.9|11344.1|11343.2|11349.3|11348.4|11343.3|11342.5|960
1645089300000|2022-02-17 09:15:00|11344|11343.1|11349.6|11348.7|11352.6|11351.7|11343.4|11342.5|825
1645089600000|2022-02-17 09:20:00|11349.5|11348.9|11352.4|11351.5|11355.1|11354.2|11348.4|11347.6|772
1645089900000|2022-02-17 09:25:00|11352.5|11351.6|11357.5|11356.6|11359.4|11358.6|11352.3|11351.4|834
1645090200000|2022-02-17 09:30:00|11357.4|11356.5|11358.9|11358|11361.3|11360.6|11355.2|11354.3|740
1645090500000|2022-02-17 09:35:00|11358.8|11357.9|11358.4|11357.5|11360.8|11360|11357|11356.2|636
1645090800000|2022-02-17 09:40:00|11358.3|11357.4|11359.2|11358.3|11360.4|11359.7|11354.8|11354.2|742
1645091100000|2022-02-17 09:45:00|11359.1|11358.2|11356.2|11355.6|11361.3|11360.5|11355.6|11354.8|756
1645091400000|2022-02-17 09:50:00|11356.4|11355.5|11358.8|11357.9|11359.7|11359|11355.1|11354.3|679
1645091700000|2022-02-17 09:55:00|11358.7|11357.8|11361.9|11361|11364.9|11364.2|11356.8|11356.1|917
1645092000000|2022-02-17 10:00:00|11361.7|11361.1|11359.1|11358.2|11362.3|11361.5|11358.4|11357.7|719
1645092300000|2022-02-17 10:05:00|11359.2|11358.3|11356.5|11355.9|11360.2|11359.3|11355.4|11354.8|670
1645092600000|2022-02-17 10:10:00|11356.6|11356|11362|11361.1|11362.5|11361.7|11356|11355.3|562
1645092900000|2022-02-17 10:15:00|11361.9|11361|11360.6|11360|11362.3|11361.7|11359.1|11358.4|471
1645093200000|2022-02-17 10:20:00|11360.5|11359.9|11363.5|11362.6|11364|11363.3|11359.7|11359.1|550
1645093500000|2022-02-17 10:25:00|11363.4|11362.5|11366.8|11366.2|11370|11369.3|11363.2|11362.5|621
1645093800000|2022-02-17 10:30:00|11366.7|11366.1|11366.5|11365.9|11367.2|11366.6|11364.5|11363.8|560
1645094100000|2022-02-17 10:35:00|11366.6|11366|11371.3|11370.4|11372.2|11371.5|11366.1|11365.4|518
1645094400000|2022-02-17 10:40:00|11371.2|11370.3|11369|11368.4|11372.2|11371.6|11368.5|11367.8|513
1645094700000|2022-02-17 10:45:00|11368.9|11368|11369.9|11369.3|11370.2|11369.6|11367.4|11366.8|456
1645095000000|2022-02-17 10:50:00|11369.8|11369.2|11373.4|11372.8|11373.6|11372.9|11369.8|11369.2|430
1645095300000|2022-02-17 10:55:00|11373.3|11372.7|11375.9|11375|11376.9|11376.2|11372|11371.3|454
1645095600000|2022-02-17 11:00:00|11375.8|11375.2|11374.2|11373.6|11377.3|11376.6|11372.6|11372|466
1645095900000|2022-02-17 11:05:00|11374.1|11373.5|11371.9|11371.3|11375.5|11374.9|11371.3|11370.7|451
1645096200000|2022-02-17 11:10:00|11372|11371.4|11378.9|11378.3|11379.9|11379.1|11371.1|11370.4|570
1645096500000|2022-02-17 11:15:00|11379|11378.4|11374.2|11373.6|11379|11378.4|11374.1|11373.3|521
1645096800000|2022-02-17 11:20:00|11374.3|11373.7|11372|11371.4|11377.1|11376.5|11371.6|11371|358
1645097100000|2022-02-17 11:25:00|11371.8|11371.2|11371|11370.4|11373.7|11373.1|11370.5|11369.8|374
1645097400000|2022-02-17 11:30:00|11370.9|11370.3|11367.1|11366.5|11372|11371.4|11366.6|11365.8|375
1645097700000|2022-02-17 11:35:00|11367.2|11366.6|11366.1|11365.5|11368.5|11367.7|11363.5|11362.7|481
1645098000000|2022-02-17 11:40:00|11366.2|11365.6|11367.2|11366.3|11368.7|11368.1|11363|11362.4|429
1645098300000|2022-02-17 11:45:00|11367.3|11366.4|11364|11363.4|11367.9|11367.1|11363.7|11362.8|545
1645098600000|2022-02-17 11:50:00|11364.1|11363.5|11364.5|11363.9|11365.6|11364.8|11362.7|11362|438
1645098900000|2022-02-17 11:55:00|11364.6|11363.7|11366.3|11365.4|11370.1|11369.5|11364.5|11363.7|516
1645099200000|2022-02-17 12:00:00|11366.2|11365.3|11371.6|11371|11372.9|11372.2|11366|11365.1|579
1645099500000|2022-02-17 12:05:00|11371.8|11370.9|11368.7|11367.8|11373.4|11372.5|11367.1|11366.3|494
1645099800000|2022-02-17 12:10:00|11368.8|11367.9|11369.1|11368.5|11369.8|11369.2|11367.5|11366.9|437
1645100100000|2022-02-17 12:15:00|11369|11368.4|11372.1|11371.5|11373.5|11372.9|11368.5|11367.9|502
1645100400000|2022-02-17 12:20:00|11372.2|11371.6|11373|11372.4|11374.3|11373.6|11371.5|11370.9|347
1645100700000|2022-02-17 12:25:00|11373.1|11372.5|11375.3|11374.4|11376.6|11375.9|11371.8|11371.2|428
1645101000000|2022-02-17 12:30:00|11375.1|11374.5|11374.3|11373.7|11375.9|11375.2|11373|11372.4|429
1645101300000|2022-02-17 12:35:00|11374.4|11373.8|11372.9|11372.3|11375.2|11374.5|11371.2|11370.6|436
1645101600000|2022-02-17 12:40:00|11373|11372.4|11375.2|11374.3|11377.2|11376.5|11372.7|11371.9|553
1645101900000|2022-02-17 12:45:00|11375|11374.4|11375|11374.4|11375.1|11374.4|11372.3|11371.7|522
1645102200000|2022-02-17 12:50:00|11374.9|11374.3|11372.1|11371.5|11375.2|11374.4|11371.7|11370.9|457
1645102500000|2022-02-17 12:55:00|11372.4|11371.8|11378.1|11377.5|11379.5|11378.9|11372.4|11371.8|714
1645102800000|2022-02-17 13:00:00|11377.9|11377.3|11378.7|11378.1|11379.3|11378.7|11376.7|11376|492
1645103100000|2022-02-17 13:05:00|11378.5|11377.9|11373.2|11372.3|11378.5|11377.9|11367.9|11367|1010
1645103400000|2022-02-17 13:10:00|11373.3|11372.6|11370.2|11369.3|11375.8|11375.2|11367.2|11366.3|680
1645103700000|2022-02-17 13:15:00|11370.1|11369.5|11364.2|11363.6|11370.3|11369.5|11360.6|11360|801
1645104000000|2022-02-17 13:20:00|11364.3|11363.7|11360|11359.4|11365.3|11364.6|11358.7|11357.8|784
1645104300000|2022-02-17 13:25:00|11360.1|11359.5|11363.9|11360.1|11365.1|11364|11358.1|11357.5|667
1645104600000|2022-02-17 13:30:00|11364.2|11361.4|11366|11365.1|11369.6|11368.7|11360.7|11359.2|827
1645104900000|2022-02-17 13:35:00|11366.2|11365.6|11368.1|11367.2|11369.3|11368.5|11365.8|11364.9|596
1645105200000|2022-02-17 13:40:00|11368.2|11367.3|11364.7|11363.8|11370.5|11369.6|11364.3|11363.4|751
1645105500000|2022-02-17 13:45:00|11364.3|11363.4|11360.1|11359.2|11367.1|11366.2|11359.1|11358.2|978
1645105800000|2022-02-17 13:50:00|11360|11359.1|11358.7|11357.8|11363.7|11363|11356.4|11355.5|867
1645106100000|2022-02-17 13:55:00|11358.5|11357.6|11359.8|11358.9|11363.4|11362.5|11352|11351.1|957
1645106400000|2022-02-17 14:00:00|11359.9|11359|11369.2|11368.3|11370.1|11369.5|11359.6|11358.7|931
1645106700000|2022-02-17 14:05:00|11369.3|11368.4|11367.8|11366.9|11372.9|11372.1|11366.9|11366|872
1645107000000|2022-02-17 14:10:00|11367.7|11366.8|11368.3|11367.4|11376.5|11375.6|11365.7|11364.8|731
1645107300000|2022-02-17 14:15:00|11368.2|11367.3|11364.2|11363.3|11371.1|11370.4|11364.1|11363.2|1015
1645107600000|2022-02-17 14:20:00|11364.4|11363.5|11367.8|11366.9|11370.8|11369.9|11360.8|11359.9|784
1645107900000|2022-02-17 14:25:00|11367.6|11367|11367.2|11366.3|11370.3|11369.5|11365.6|11364.7|726
1645108200000|2022-02-17 14:30:00|11367.3|11366.4|11368|11367.1|11372.3|11371.4|11366.5|11365.8|669
1645108500000|2022-02-17 14:35:00|11368.1|11367.5|11368.2|11367.6|11370.8|11370.1|11363.3|11362.5|911
1645108800000|2022-02-17 14:40:00|11368|11367.4|11359.9|11359|11368.6|11367.7|11359.3|11358.6|958
1645109100000|2022-02-17 14:45:00|11360|11359.1|11355.2|11354.3|11360.9|11360.1|11351.1|11350.2|1082
1645109400000|2022-02-17 14:50:00|11355.3|11354.4|11359.9|11359|11362.9|11362|11353.7|11352.8|938
1645109700000|2022-02-17 14:55:00|11360|11359.1|11359.9|11359|11361.1|11360.4|11352|11351.1|1095
1645110000000|2022-02-17 15:00:00|11359.8|11358.9|11371.8|11370.9|11375.4|11374.5|11358.8|11358.1|1127
1645110300000|2022-02-17 15:05:00|11371.7|11370.8|11372.3|11371.1|11379.6|11378.7|11369.2|11368.3|1019
1645110600000|2022-02-17 15:10:00|11372.5|11371.3|11372.8|11371.9|11376.6|11376|11369.6|11368.8|552
1645110900000|2022-02-17 15:15:00|11373.1|11371.6|11365.5|11364.9|11373.1|11372.2|11365.4|11364.7|696
1645111200000|2022-02-17 15:20:00|11365.4|11364.8|11359.9|11359|11365.8|11364.9|11359.8|11358.9|843
1645111500000|2022-02-17 15:25:00|11359.8|11358.9|11362.4|11361.5|11364.6|11363.7|11355.3|11354.4|888
1645111800000|2022-02-17 15:30:00|11362.2|11361.3|11358.1|11357.2|11364.4|11363.7|11358|11357.1|664
1645112100000|2022-02-17 15:35:00|11358|11357.1|11360.9|11360|11361.1|11360.2|11357.1|11356.2|767
1645112400000|2022-02-17 15:40:00|11360.6|11359.5|11363.4|11362.5|11364.5|11363.6|11358.7|11357.9|732
1645112700000|2022-02-17 15:45:00|11363.3|11362.4|11364.4|11363.5|11366.9|11365.8|11356.6|11355.7|1015
1645113000000|2022-02-17 15:50:00|11364.3|11363.4|11367.7|11366.8|11370.3|11369.4|11360.8|11359.9|985
1645113300000|2022-02-17 15:55:00|11367.6|11367|11369.6|11369|11372.1|11371.2|11366.5|11365.6|1088
1645113600000|2022-02-17 16:00:00|11369.5|11368.9|11372.6|11372|11373.4|11372.5|11368.4|11367.7|758
1645113900000|2022-02-17 16:05:00|11372.7|11372.1|11373|11372.4|11375.9|11375.3|11372|11371.3|728
1645114200000|2022-02-17 16:10:00|11372.8|11372.2|11369.4|11368.8|11374.2|11373.6|11368.7|11368|630
1645114500000|2022-02-17 16:15:00|11369.5|11368.9|11364.4|11363.8|11370.4|11369.5|11364.2|11363.5|646
1645114800000|2022-02-17 16:20:00|11364.3|11363.7|11366.1|11365.5|11366.4|11365.7|11363.1|11362.4|574
1645115100000|2022-02-17 16:25:00|11366.2|11365.6|11367.8|11366.9|11367.8|11367.2|11363.9|11363.1|612
1645115400000|2022-02-17 16:30:00|11367.5|11366.7|11368.2|11367.6|11369.4|11368.5|11367|11366.1|386
1645115700000|2022-02-17 16:35:00|11368.3|11367.7|11367.6|11366.7|11370.5|11369.8|11367.2|11366.1|525
1645116000000|2022-02-17 16:40:00|11367.5|11366.6|11370.3|11369.4|11371.4|11370.5|11365.5|11364.6|536
1645116300000|2022-02-17 16:45:00|11370.4|11369.5|11368.4|11367.5|11370.4|11369.6|11366.8|11365.9|529
1645116600000|2022-02-17 16:50:00|11368.5|11367.6|11367.9|11367|11370.4|11369.6|11366.5|11365.6|485
1645116900000|2022-02-17 16:55:00|11367.4|11366.8|11363.1|11362.5|11367.5|11366.8|11362.6|11361.9|564
1645117200000|2022-02-17 17:00:00|11363|11362.4|11364|11363.1|11365.2|11364.3|11360.4|11359.5|596
1645117500000|2022-02-17 17:05:00|11363.9|11363|11363|11362.4|11363.9|11363|11361.5|11360.7|586
1645117800000|2022-02-17 17:10:00|11363.3|11362.3|11361.5|11360.6|11364.9|11364.3|11361|11360.2|493
1645118100000|2022-02-17 17:15:00|11361.4|11360.5|11363.7|11363.1|11364|11363.3|11360.8|11360.1|465
1645118400000|2022-02-17 17:20:00|11363.8|11363.2|11366.8|11366.2|11370.1|11369.5|11362.3|11361.7|451
1645118700000|2022-02-17 17:25:00|11366.9|11366.3|11363.1|11362.2|11367.8|11367.1|11362.6|11361.8|411
1645119000000|2022-02-17 17:30:00|11363.2|11362.3|11364.4|11363.5|11367.4|11366.6|11362.3|11361.4|446
1645119300000|2022-02-17 17:35:00|11364.3|11363.4|11364.2|11363.3|11366.3|11365.4|11363.8|11363.2|308
1645119600000|2022-02-17 17:40:00|11364.1|11363.5|11364.7|11363.8|11367.3|11366.6|11363|11362.4|306
1645119900000|2022-02-17 17:45:00|11364.6|11364|11363.3|11362.7|11366.8|11366.2|11363|11362.3|336
1645120200000|2022-02-17 17:50:00|11363.6|11363|11361.7|11360.8|11363.8|11363|11360.2|11359.4|405
1645120500000|2022-02-17 17:55:00|11361.8|11360.9|11359.7|11358.8|11362.1|11361.5|11358.8|11357.9|315
1645120800000|2022-02-17 18:00:00|11359.8|11358.9|11358.1|11357.5|11360|11359.4|11357.9|11357.1|419
1645121100000|2022-02-17 18:05:00|11358.3|11357.4|11359.3|11358.7|11359.7|11358.9|11358|11357.3|376
1645121400000|2022-02-17 18:10:00|11359.5|11358.6|11358.3|11357.4|11360.7|11359.8|11357.5|11356.6|384
1645121700000|2022-02-17 18:15:00|11358.4|11357.5|11360.8|11360.2|11361.5|11360.9|11358|11357.1|339
1645122000000|2022-02-17 18:20:00|11360.9|11360|11361.9|11361.3|11362.6|11361.8|11360|11359.3|305
1645122300000|2022-02-17 18:25:00|11361.8|11361.2|11364.2|11363.6|11364.6|11363.8|11361.4|11360.8|259
1645122600000|2022-02-17 18:30:00|11364.1|11363.5|11363|11362.1|11365.2|11364.4|11362.2|11361.6|363
1645122900000|2022-02-17 18:35:00|11362.9|11362|11361.9|11361.3|11364.5|11363.6|11361.5|11360.7|266
1645123200000|2022-02-17 18:40:00|11362|11361.1|11362.9|11362.3|11363.6|11362.7|11361.7|11361.1|185
1645123500000|2022-02-17 18:45:00|11363|11362.4|11363.8|11362.9|11364.3|11363.4|11361.8|11361|361
1645123800000|2022-02-17 18:50:00|11363.5|11363.1|11364.9|11364|11365|11364.2|11362.5|11361.8|322
1645124100000|2022-02-17 18:55:00|11364.8|11364.2|11363.1|11362.5|11365|11364.4|11362.8|11362.2|342
1645124400000|2022-02-17 19:00:00|11363|11362.4|11361.9|11361|11363.4|11362.7|11360.7|11360|242
1645124700000|2022-02-17 19:05:00|11362|11361.1|11362.4|11361.8|11363.1|11362.5|11361.5|11360.8|302
1645125000000|2022-02-17 19:10:00|11362.3|11361.7|11363.2|11362.3|11363.4|11362.7|11361.8|11361.2|256
1645125300000|2022-02-17 19:15:00|11363.1|11362.2|11364.5|11363.9|11364.6|11363.9|11362.3|11361.7|275
1645125600000|2022-02-17 19:20:00|11364.4|11363.8|11362.8|11362.2|11365.1|11364.2|11362.8|11362|217
1645125900000|2022-02-17 19:25:00|11362.6|11361.7|11363.8|11363.2|11364|11363.3|11362.1|11361.4|211
1645126200000|2022-02-17 19:30:00|11363.7|11363.1|11365.4|11364.8|11365.9|11365.1|11363.7|11363.1|242
1645126500000|2022-02-17 19:35:00|11365.7|11365.1|11367.7|11366.8|11367.8|11366.9|11365.1|11364.5|245
1645126800000|2022-02-17 19:40:00|11367.4|11366.7|11366.7|11366.1|11367.7|11366.7|11365.5|11364.9|253
1645127100000|2022-02-17 19:45:00|11366.8|11366.2|11366.1|11365.5|11367.2|11366.4|11365.3|11364.7|241
1645127400000|2022-02-17 19:50:00|11366.2|11365.6|11366.3|11365.4|11366.5|11365.6|11363.6|11362.8|269
1645127700000|2022-02-17 19:55:00|11366.4|11365.5|11364.5|11363.6|11367.2|11366.4|11363.3|11362.4|382
1645128000000|2022-02-17 20:00:00|11365.1|11364.5|11360|11359.4|11365.3|11364.5|11360|11359.2|391
1645128300000|2022-02-17 20:05:00|11360.1|11359.5|11357.9|11357|11360.4|11359.7|11357.1|11356.4|420
1645128600000|2022-02-17 20:10:00|11358|11357.4|11360|11359.1|11360.1|11359.3|11357.4|11356.7|385
1645128900000|2022-02-17 20:15:00|11359.9|11359|11362.6|11361.7|11362.9|11362|11358.7|11357.9|450
1645129200000|2022-02-17 20:20:00|11362.5|11361.9|11361.2|11360.3|11363.3|11362.4|11360.6|11359.7|342
1645129500000|2022-02-17 20:25:00|11361.3|11360.4|11361.1|11360.5|11362.3|11361.5|11360.8|11359.9|387
1645129800000|2022-02-17 20:30:00|11361|11360.4|11361.8|11360.9|11362.2|11361.4|11360.5|11359.8|309
1645130100000|2022-02-17 20:35:00|11361.9|11361|11363.6|11363|11363.7|11363|11361.5|11360.7|264
1645130400000|2022-02-17 20:40:00|11363.5|11362.9|11362.5|11361.6|11363.5|11362.9|11361.5|11360.7|279
1645130700000|2022-02-17 20:45:00|11362.7|11361.8|11361.3|11360.7|11362.9|11362.1|11361|11360.3|295
1645131000000|2022-02-17 20:50:00|11361.4|11360.5|11361.4|11360.5|11362|11361.2|11359.6|11358.9|380
1645131300000|2022-02-17 20:55:00|11361|11360.4|11360.3|11359.4|11363.5|11362.6|11360.3|11359.4|404
1645131600000|2022-02-17 21:00:00|11360.4|11359.5|11360.5|11359.6|11360.9|11360.1|11359.6|11358.5|180
1645131900000|2022-02-17 21:05:00|11360.4|11359.5|11361.4|11360.5|11361.7|11360.7|11360.3|11359.4|140
1645132200000|2022-02-17 21:10:00|11361.6|11360.7|11360.1|11359.2|11361.6|11360.7|11360|11359|119
1645132500000|2022-02-17 21:15:00|11360.3|11359|11361.2|11360.3|11361.8|11360.9|11359.7|11358.9|135
1645132800000|2022-02-17 21:20:00|11361.3|11360.4|11361.3|11360.7|11362|11361.4|11361|11360.4|138
1645133100000|2022-02-17 21:25:00|11361.4|11360.8|11362.2|11361.3|11362.3|11361.4|11359.8|11359.1|169
1645133400000|2022-02-17 21:30:00|11362.3|11361.4|11360.9|11360|11362.3|11361.4|11360.6|11359.8|148
1645133700000|2022-02-17 21:35:00|11360.6|11359.9|11362.2|11361.3|11362.3|11361.4|11360.4|11359.5|92
1645134000000|2022-02-17 21:40:00|11362.1|11361.2|11360|11359.1|11362.1|11361.4|11359.8|11359|135
1645134300000|2022-02-17 21:45:00|11360.1|11359.2|11360.9|11360|11363|11361.9|11360|11359.1|206
1645134600000|2022-02-17 21:50:00|11360.8|11359.9|11362.2|11361.3|11362.7|11361.8|11360.8|11359.9|279
1645134900000|2022-02-17 21:55:00|11362.3|11361.2|11365.3|11359.3|11365.3|11362|11362.1|11358.9|257
1645135200000|2022-02-17 22:00:00|11364.4|11358.4|11366.4|11360.4|11367.4|11361.4|11364.2|11358.2|50
1645135500000|2022-02-17 22:05:00|11366.5|11360.5|11365|11362.8|11368.3|11364.7|11364.8|11359.7|382
1645135800000|2022-02-17 22:10:00|11364.9|11362.5|11366.7|11364.2|11367.5|11364.9|11364.7|11362|321
1645136100000|2022-02-17 22:15:00|11366.6|11364.4|11363.8|11357.8|11367.8|11365.5|11362.5|11356.5|323
1645136400000|2022-02-17 22:20:00|11364.1|11358.1|11364.7|11358.7|11365|11359|11363.1|11357.1|300
1645136700000|2022-02-17 22:25:00|11364.8|11358.8|11364.6|11358.6|11365.7|11359.7|11363.6|11357.6|425
1645137000000|2022-02-17 22:30:00|11365.1|11359.1|11364.1|11360.3|11365.7|11361.1|11364|11358.7|407
1645137300000|2022-02-17 22:35:00|11364|11360.8|11363.9|11360.9|11365.1|11361.3|11363.2|11359.4|195
1645137600000|2022-02-17 22:40:00|11363.8|11360.8|11364.4|11360.9|11365.9|11362.5|11363.5|11360.4|248
1645137900000|2022-02-17 22:45:00|11364.6|11361.1|11364.4|11361.1|11364.9|11361.7|11363.6|11360.4|178
1645138200000|2022-02-17 22:50:00|11363.9|11361.5|11364.6|11361.8|11365.2|11362.4|11363.8|11360.6|197
1645138500000|2022-02-17 22:55:00|11364.5|11361.9|11365.3|11359.3|11365.4|11362.1|11363.5|11358.1|368
1645138800000|2022-02-17 23:00:00|11365.2|11359.7|11365.9|11362.8|11366.6|11363|11363.2|11357.7|625
1645139100000|2022-02-17 23:05:00|11365.7|11362.9|11368.8|11367.2|11369.1|11367.9|11365.2|11362.8|493
1645139400000|2022-02-17 23:10:00|11368.7|11367.5|11369.6|11368.7|11370.2|11369.3|11368.3|11366.9|500
1645139700000|2022-02-17 23:15:00|11369.7|11368.8|11369.1|11368.2|11369.9|11369|11367.3|11366.4|213
1645140000000|2022-02-17 23:20:00|11369.2|11368.3|11369.5|11368.6|11369.9|11369|11368.7|11367.8|175
1645140300000|2022-02-17 23:25:00|11369.6|11368.7|11369.5|11368.6|11370.4|11369.6|11369.1|11368.2|140
1645140600000|2022-02-17 23:30:00|11369.7|11368.8|11369|11368.1|11370.1|11369.3|11368.7|11367.8|196
1645140900000|2022-02-17 23:35:00|11369.1|11368.2|11369|11368.1|11369.5|11368.6|11367|11366.1|170
1645141200000|2022-02-17 23:40:00|11369.1|11368.2|11368.6|11367.7|11369.2|11368.3|11367.5|11366.6|158
1645141500000|2022-02-17 23:45:00|11368.5|11367.6|11368.3|11367.4|11368.9|11368|11366.4|11365.5|147
1645141800000|2022-02-17 23:50:00|11368.4|11367.5|11367|11366.1|11368.8|11367.9|11367|11366.1|134
1645142100000|2022-02-17 23:55:00|11366.8|11365.9|11364.4|11363.5|11367|11366.1|11364.4|11363.5|131
1645142400000|2022-02-18 00:00:00|11363.9|11363|11363.5|11362.6|11366.6|11365.8|11361.8|11360.9|244
1645142700000|2022-02-18 00:05:00|11363.6|11362.7|11363.8|11362.9|11365.9|11365.2|11362.4|11361.6|193
1645143000000|2022-02-18 00:10:00|11363.9|11363|11360.4|11359.5|11364.1|11363.3|11360|11359.2|212
1645143300000|2022-02-18 00:15:00|11360.3|11359.4|11361.8|11360.9|11362.3|11361.4|11360.2|11359.3|285
1645143600000|2022-02-18 00:20:00|11361.9|11361|11360.2|11359.3|11362.8|11362.1|11360|11359.1|181
1645143900000|2022-02-18 00:25:00|11360.3|11359.4|11361.1|11360.2|11361.7|11361|11359.5|11358.6|164
1645144200000|2022-02-18 00:30:00|11361.2|11360.3|11360.2|11359.3|11361.3|11360.6|11359.8|11359.1|105
1645144500000|2022-02-18 00:35:00|11360.3|11359.4|11359.8|11358.9|11360.6|11359.8|11359.1|11358.4|161
1645144800000|2022-02-18 00:40:00|11359.9|11359|11359.8|11358.9|11360.6|11359.8|11359.5|11358.6|81
1645145100000|2022-02-18 00:45:00|11359.9|11359|11359.4|11358.5|11360.5|11359.6|11358.7|11357.8|159
1645145400000|2022-02-18 00:50:00|11359.2|11358.6|11360.2|11359.3|11360.7|11359.8|11358.4|11357.6|277
1645145700000|2022-02-18 00:55:00|11360.3|11359.4|11360.1|11359.2|11361.3|11360.5|11358.8|11358.2|163
1645146000000|2022-02-18 01:00:00|11360|11359.4|11360.1|11359.2|11360.6|11359.7|11358.1|11357.4|241
1645146300000|2022-02-18 01:05:00|11360.2|11359.3|11361|11360.4|11362|11361.2|11359.6|11358.8|269
1645146600000|2022-02-18 01:10:00|11361.1|11360.5|11360.3|11359.4|11361.7|11361|11360.1|11359.3|220
1645146900000|2022-02-18 01:15:00|11360.2|11359.3|11360.3|11359.7|11361|11360.2|11359.4|11358.7|219
1645147200000|2022-02-18 01:20:00|11360.4|11359.8|11360.4|11359.8|11361.3|11360.6|11359.4|11358.6|212
1645147500000|2022-02-18 01:25:00|11360.5|11359.5|11360.6|11360|11362.1|11361.3|11359.9|11359.2|216
1645147800000|2022-02-18 01:30:00|11360.7|11359.8|11367.8|11366.9|11370.8|11369.9|11360.6|11359.8|901
1645148100000|2022-02-18 01:35:00|11367.7|11366.8|11363|11362.1|11367.9|11367|11360.3|11359.4|805
1645148400000|2022-02-18 01:40:00|11362.9|11362|11365.5|11364.6|11365.8|11365|11361.6|11360.7|549
1645148700000|2022-02-18 01:45:00|11365.6|11364.7|11365.5|11364.9|11366|11365.3|11361.2|11360.6|565
1645149000000|2022-02-18 01:50:00|11365.6|11365|11371|11370.1|11371.9|11371.1|11365.5|11364.8|567
1645149300000|2022-02-18 01:55:00|11370.9|11370|11368.5|11367.6|11371.6|11370.9|11367|11366.3|549
1645149600000|2022-02-18 02:00:00|11368.4|11367.5|11369.2|11368.3|11369.6|11368.8|11367.4|11366.7|436
1645149900000|2022-02-18 02:05:00|11369.1|11368.5|11370.7|11370.1|11371.8|11371|11368.8|11368|331
1645150200000|2022-02-18 02:10:00|11370.8|11370.2|11370.7|11369.8|11371.9|11371|11368.8|11368.2|382
1645150500000|2022-02-18 02:15:00|11370.9|11370|11369.4|11368.5|11370.9|11370.2|11368.7|11367.9|270
1645150800000|2022-02-18 02:20:00|11369.5|11368.6|11370.2|11369.6|11370.2|11369.6|11368.1|11367.4|203
1645151100000|2022-02-18 02:25:00|11370.5|11369.7|11367.7|11367.1|11371.2|11370.5|11367.7|11367.1|295
1645151400000|2022-02-18 02:30:00|11367.8|11366.9|11366.1|11365.2|11368.6|11367.9|11365.9|11365.1|306
1645151700000|2022-02-18 02:35:00|11366|11365.4|11364.1|11363.2|11366.6|11365.9|11363|11362.3|256
1645152000000|2022-02-18 02:40:00|11364|11363.1|11364.9|11364|11365.1|11364.3|11363.9|11363|107
1645152300000|2022-02-18 02:45:00|11365|11364.1|11365.5|11364.9|11366.6|11365.8|11364.7|11363.9|126
1645152600000|2022-02-18 02:50:00|11365.4|11364.8|11367.3|11366.4|11367.3|11366.5|11364.7|11364.1|209
1645152900000|2022-02-18 02:55:00|11367.1|11366.5|11367.4|11366.8|11368.5|11367.9|11366|11365.3|383
1645153200000|2022-02-18 03:00:00|11367.3|11366.7|11366.4|11365.5|11367.4|11366.8|11364.4|11363.7|283
1645153500000|2022-02-18 03:05:00|11366.3|11365.4|11366.7|11365.8|11367.1|11366.4|11365.4|11364.7|182
1645153800000|2022-02-18 03:10:00|11366.8|11366.1|11367.2|11366.3|11368.2|11367.4|11366.4|11365.6|286
1645154100000|2022-02-18 03:15:00|11367|11366.4|11366.9|11366.3|11367.6|11366.9|11366.2|11365.4|262
1645154400000|2022-02-18 03:20:00|11367|11366.4|11367.3|11366.7|11367.6|11366.9|11366.5|11365.8|202
1645154700000|2022-02-18 03:25:00|11367.2|11366.6|11368.9|11368|11369.5|11368.8|11366.6|11365.9|261
1645155000000|2022-02-18 03:30:00|11368.8|11367.9|11369.7|11368.8|11370.7|11369.9|11368.3|11367.5|157
1645155300000|2022-02-18 03:35:00|11369.6|11368.7|11370.2|11369.3|11370.6|11369.8|11368|11367.4|259
1645155600000|2022-02-18 03:40:00|11370.1|11369.2|11368.8|11367.9|11370.2|11369.4|11368|11367.4|215
1645155900000|2022-02-18 03:45:00|11368.7|11367.8|11368.2|11367.3|11368.9|11368.1|11367.4|11366.7|281
1645156200000|2022-02-18 03:50:00|11368.1|11367.2|11367.8|11367.2|11368.4|11367.6|11367.1|11366.5|183
1645156500000|2022-02-18 03:55:00|11367.9|11367.3|11368|11367.1|11368.7|11367.9|11367.3|11366.6|199
1645156800000|2022-02-18 04:00:00|11367.9|11367|11367.7|11367.1|11369.2|11368.5|11367.1|11366.5|181
1645157100000|2022-02-18 04:05:00|11367.9|11367|11367.8|11367.2|11368.2|11367.4|11366.9|11366.3|142
1645157400000|2022-02-18 04:10:00|11367.9|11367.3|11368.3|11367.4|11368.7|11368|11367.4|11366.8|173
1645157700000|2022-02-18 04:15:00|11368.2|11367.3|11368|11367.1|11369|11368.2|11367.7|11367|169
1645158000000|2022-02-18 04:20:00|11367.9|11367|11367.8|11367.2|11368.5|11367.9|11367.5|11366.7|135
1645158300000|2022-02-18 04:25:00|11368|11367.4|11368.2|11367.6|11368.6|11368|11367.5|11366.8|166
1645158600000|2022-02-18 04:30:00|11368.1|11367.5|11368.4|11367.8|11368.7|11368|11367.3|11366.5|147
1645158900000|2022-02-18 04:35:00|11368.5|11367.6|11367.7|11367.1|11368.8|11368|11366.6|11366|153
1645159200000|2022-02-18 04:40:00|11367.9|11367.3|11367.7|11367.1|11368|11367.4|11366.5|11365.7|144
1645159500000|2022-02-18 04:45:00|11367.8|11367.2|11367.5|11366.9|11368.3|11367.6|11366.8|11366.2|177
1645159800000|2022-02-18 04:50:00|11367.4|11366.8|11367.5|11366.9|11368.4|11367.7|11367|11366.4|171
1645160100000|2022-02-18 04:55:00|11367.6|11367|11364.3|11363.4|11367.9|11367.1|11363.4|11362.5|240
1645160400000|2022-02-18 05:00:00|11364.5|11363.6|11365.4|11364.5|11365.5|11364.7|11364.3|11363.5|164
1645160700000|2022-02-18 05:05:00|11365.5|11364.6|11365.8|11364.9|11365.8|11365|11364.8|11363.9|100
1645161000000|2022-02-18 05:10:00|11365.7|11364.8|11364.7|11363.8|11366.5|11365.9|11364.4|11363.6|195
1645161300000|2022-02-18 05:15:00|11364.6|11363.7|11364.8|11363.9|11365|11364.1|11363.4|11362.7|194
1645161600000|2022-02-18 05:20:00|11364.9|11364|11362.6|11361.7|11365.2|11364.3|11362.1|11361.4|190
1645161900000|2022-02-18 05:25:00|11362.5|11361.6|11361.8|11361.2|11364.5|11363.6|11361.8|11361|179
1645162200000|2022-02-18 05:30:00|11361.7|11361.1|11362.9|11362|11363|11362.2|11361.6|11360.9|159
1645162500000|2022-02-18 05:35:00|11363|11362.1|11365.2|11364.3|11365.4|11364.7|11363|11362.1|135
1645162800000|2022-02-18 05:40:00|11365.1|11364.2|11366.4|11365.5|11366.4|11365.7|11364.8|11364|220
1645163100000|2022-02-18 05:45:00|11366.6|11365.7|11367.1|11366.5|11367.4|11366.7|11366.4|11365.5|188
1645163400000|2022-02-18 05:50:00|11367|11366.4|11367.1|11366.5|11367.8|11366.9|11366.6|11365.9|198
1645163700000|2022-02-18 05:55:00|11367|11366.4|11366.4|11365.5|11367.7|11367.1|11366.3|11365.4|202
1645164000000|2022-02-18 06:00:00|11366.3|11365.4|11367.3|11366.4|11367.7|11366.9|11366.2|11365.3|186
1645164300000|2022-02-18 06:05:00|11367.4|11366.7|11366.3|11365.7|11368|11367.2|11366|11365.4|200
1645164600000|2022-02-18 06:10:00|11366.4|11365.8|11367.9|11367.3|11369|11368.3|11366.3|11365.7|169
1645164900000|2022-02-18 06:15:00|11368|11367.4|11369|11368.4|11369.6|11368.9|11366.8|11366.2|168
1645165200000|2022-02-18 06:20:00|11369.1|11368.5|11369.5|11368.9|11370|11369.2|11368.7|11367.8|180
1645165500000|2022-02-18 06:25:00|11368.8|11368.2|11368.1|11367.5|11369.8|11369|11368.1|11367.3|215
1645165800000|2022-02-18 06:30:00|11368.3|11367.4|11368.3|11367.7|11368.9|11368.1|11367.1|11366.3|217
1645166100000|2022-02-18 06:35:00|11368.2|11367.6|11370.2|11369.3|11370.3|11369.4|11367.4|11366.8|239
1645166400000|2022-02-18 06:40:00|11370.3|11369.4|11370.3|11369.7|11371|11370.2|11369.7|11368.8|164
1645166700000|2022-02-18 06:45:00|11370.4|11369.8|11371.1|11370.5|11371.8|11370.9|11369.1|11368.5|206
1645167000000|2022-02-18 06:50:00|11371|11370.4|11370.9|11370|11372.2|11371.6|11370.6|11370|138
1645167300000|2022-02-18 06:55:00|11370.8|11369.9|11371.3|11370.4|11372.3|11371.6|11370.3|11369.4|298
1645167600000|2022-02-18 07:00:00|11371.4|11370.5|11370|11369.1|11371.4|11370.7|11368.6|11367.9|421
1645167900000|2022-02-18 07:05:00|11370.1|11369.2|11369.6|11369|11370.1|11369.2|11367.7|11366.9|346
1645168200000|2022-02-18 07:10:00|11369.5|11368.9|11370.6|11370|11372.3|11371.6|11369.5|11368.9|437
1645168500000|2022-02-18 07:15:00|11370.5|11369.9|11370.9|11370.3|11372.7|11372.1|11370.3|11369.5|390
1645168800000|2022-02-18 07:20:00|11371.1|11370.2|11372.6|11371.7|11374|11373.2|11370.1|11369.5|304
1645169100000|2022-02-18 07:25:00|11372.7|11371.8|11371.4|11370.5|11373.4|11372.6|11369.8|11369.1|416
1645169400000|2022-02-18 07:30:00|11370.8|11370.2|11371|11370.4|11371.7|11371.1|11368.1|11367.3|390
1645169700000|2022-02-18 07:35:00|11371.5|11370.9|11373.6|11373|11374|11373.3|11371.3|11370.7|414
1645170000000|2022-02-18 07:40:00|11373.5|11372.9|11372.6|11371.7|11373.7|11372.9|11371.2|11370.5|307
1645170300000|2022-02-18 07:45:00|11372.7|11371.8|11373.5|11372.9|11374|11373.4|11372.2|11371.5|282
1645170600000|2022-02-18 07:50:00|11373.6|11373|11371.2|11370.6|11373.6|11373|11370.1|11369.3|413
1645170900000|2022-02-18 07:55:00|11371.1|11370.5|11370.2|11369.6|11371.8|11371|11368.3|11367.6|502
1645171200000|2022-02-18 08:00:00|11370.3|11369.4|11371.2|11370.3|11373.9|11373.2|11370.2|11369.4|600
1645171500000|2022-02-18 08:05:00|11371|11370.1|11366.7|11365.8|11371.7|11370.8|11366.4|11365.6|522
1645171800000|2022-02-18 08:10:00|11366.8|11365.9|11370|11369.1|11371.8|11371|11366.5|11365.8|534
1645172100000|2022-02-18 08:15:00|11370.1|11369.2|11372.6|11371.7|11373.8|11373|11369.5|11368.6|574
1645172400000|2022-02-18 08:20:00|11372.7|11371.8|11370.3|11369.4|11373.6|11372.7|11369|11368.3|448
1645172700000|2022-02-18 08:25:00|11370.2|11369.3|11372.7|11371.8|11373.9|11373.2|11369.7|11369.1|440
1645173000000|2022-02-18 08:30:00|11372.8|11371.9|11374.7|11374.1|11374.9|11374.3|11371.2|11370.6|513
1645173300000|2022-02-18 08:35:00|11374.6|11374|11373.1|11372.2|11374.8|11374.2|11370.6|11370|618
1645173600000|2022-02-18 08:40:00|11373.2|11372.3|11374.4|11373.8|11374.8|11374.1|11371.5|11370.8|534
1645173900000|2022-02-18 08:45:00|11374.5|11373.9|11374|11373.1|11377.6|11376.7|11371.8|11371|618
1645174200000|2022-02-18 08:50:00|11373.8|11372.9|11372.9|11372|11374.3|11373.4|11370.4|11369.7|568
1645174500000|2022-02-18 08:55:00|11373.1|11372.2|11376.1|11375.2|11376.5|11375.6|11372.9|11372.1|620
1645174800000|2022-02-18 09:00:00|11376.2|11375.3|11373.3|11372.7|11377.5|11376.7|11372|11371.3|572
1645175100000|2022-02-18 09:05:00|11373.5|11372.6|11371.7|11370.8|11374.3|11373.5|11371.5|11370.8|439
1645175400000|2022-02-18 09:10:00|11371.6|11370.7|11371|11370.4|11371.8|11371|11368.8|11368.1|458
1645175700000|2022-02-18 09:15:00|11370.7|11370.1|11370.5|11369.9|11372.4|11371.5|11370.5|11369.7|411
1645176000000|2022-02-18 09:20:00|11370.6|11369.7|11370.1|11369.2|11371.4|11370.6|11367.4|11366.7|478
1645176300000|2022-02-18 09:25:00|11370|11369.1|11367.3|11366.4|11370.1|11369.2|11364.3|11363.5|609
1645176600000|2022-02-18 09:30:00|11367.4|11366.5|11369.1|11368.2|11369.9|11369|11365.3|11364.5|471
1645176900000|2022-02-18 09:35:00|11369.2|11368.3|11371.1|11370.2|11371.6|11370.9|11368.9|11368.1|475
1645177200000|2022-02-18 09:40:00|11371|11370.1|11371.5|11370.6|11372.4|11371.7|11369.6|11368.9|468
1645177500000|2022-02-18 09:45:00|11371.6|11370.7|11371.3|11370.4|11372.9|11372.2|11371|11370.1|427
1645177800000|2022-02-18 09:50:00|11371.1|11370.5|11370.5|11369.9|11372.6|11371.9|11370|11369.4|425
1645178100000|2022-02-18 09:55:00|11370.4|11369.8|11371.4|11370.8|11373.1|11372.3|11370.2|11369.6|546
1645178400000|2022-02-18 10:00:00|11371.6|11370.7|11372.5|11371.6|11372.6|11371.9|11369.8|11369.1|500
1645178700000|2022-02-18 10:05:00|11372.6|11371.7|11366.6|11365.7|11372.8|11372.1|11366|11365.4|611
1645179000000|2022-02-18 10:10:00|11366.5|11365.9|11365|11364.1|11368.3|11367.4|11363|11362.2|546
1645179300000|2022-02-18 10:15:00|11364.9|11364|11366.3|11365.4|11367.9|11367|11363.3|11362.4|467
1645179600000|2022-02-18 10:20:00|11366.2|11365.3|11367.4|11366.8|11368.8|11367.9|11365.8|11364.9|451
1645179900000|2022-02-18 10:25:00|11367.3|11366.7|11366.7|11365.8|11369|11368.1|11366|11365.2|481
1645180200000|2022-02-18 10:30:00|11366.8|11365.9|11366.3|11365.7|11369.2|11368.4|11366.2|11365.6|421
1645180500000|2022-02-18 10:35:00|11366.4|11365.8|11367.7|11367.1|11368.9|11368.2|11365.2|11364.6|537
1645180800000|2022-02-18 10:40:00|11367.8|11367.2|11367.2|11366.3|11368.6|11368|11365.5|11364.8|463
1645181100000|2022-02-18 10:45:00|11367.3|11366.4|11364.2|11363.6|11367.3|11366.4|11363.6|11363|411
1645181400000|2022-02-18 10:50:00|11364.3|11363.7|11363|11362.1|11364.9|11364.3|11362.3|11361.7|468
1645181700000|2022-02-18 10:55:00|11362.9|11362|11361.5|11360.9|11364.8|11364|11361|11360.2|415
1645182000000|2022-02-18 11:00:00|11361.3|11360.7|11361.4|11360.8|11362.7|11362|11360.2|11359.4|404
1645182300000|2022-02-18 11:05:00|11361.2|11360.6|11360.8|11360.2|11362.2|11361.6|11360.1|11359.5|365
1645182600000|2022-02-18 11:10:00|11360.7|11360.1|11358.8|11357.9|11361.8|11361.2|11356.1|11355.3|414
1645182900000|2022-02-18 11:15:00|11358.7|11358.1|11357.1|11356.5|11359.4|11358.8|11356|11355.4|433
1645183200000|2022-02-18 11:20:00|11357.2|11356.6|11353.3|11352.7|11358.7|11358|11353.1|11352.5|376
1645183500000|2022-02-18 11:25:00|11353.4|11352.8|11348.2|11347.3|11354.4|11353.7|11347.2|11346.3|369
1645183800000|2022-02-18 11:30:00|11348.4|11347.5|11353.9|11353.3|11353.9|11353.3|11347.7|11346.8|457
1645184100000|2022-02-18 11:35:00|11354|11353.4|11357.2|11356.6|11357.6|11357|11353.7|11352.9|311
1645184400000|2022-02-18 11:40:00|11357.3|11356.7|11357.7|11357.1|11357.9|11357.2|11354.6|11354|286
1645184700000|2022-02-18 11:45:00|11357.5|11356.9|11357.6|11357|11358.2|11357.6|11356.2|11355.5|325
1645185000000|2022-02-18 11:50:00|11357.5|11356.9|11359.9|11359.3|11361.2|11360.5|11356.6|11356|364
1645185300000|2022-02-18 11:55:00|11360|11359.4|11362.8|11362.2|11364.1|11363.5|11359.5|11358.9|418
1645185600000|2022-02-18 12:00:00|11362.6|11362|11361.4|11360.8|11364.4|11363.8|11361.3|11360.6|409
1645185900000|2022-02-18 12:05:00|11361.5|11360.9|11360.8|11360.2|11362.4|11361.8|11359.4|11358.6|408
1645186200000|2022-02-18 12:10:00|11360.7|11360.1|11361.9|11361.3|11362.2|11361.6|11360.4|11359.7|270
1645186500000|2022-02-18 12:15:00|11361.8|11361.2|11363.2|11362.6|11363.7|11363.1|11360.3|11359.7|330
1645186800000|2022-02-18 12:20:00|11362.8|11362.2|11361.9|11361.3|11364.1|11363.5|11361|11360.4|417
1645187100000|2022-02-18 12:25:00|11361.8|11361.2|11362.8|11361.9|11363.7|11363.1|11359.5|11358.9|343
1645187400000|2022-02-18 12:30:00|11362.9|11362|11365.5|11364.6|11366.6|11366|11362.5|11361.8|352
1645187700000|2022-02-18 12:35:00|11365.8|11364.9|11365.9|11365.3|11366.6|11366|11364.9|11364.2|353
1645188000000|2022-02-18 12:40:00|11366|11365.4|11366.6|11365.7|11367.6|11367|11364.4|11363.8|388
1645188300000|2022-02-18 12:45:00|11366.8|11366.2|11366.5|11365.9|11368.6|11368|11365.3|11364.7|354
1645188600000|2022-02-18 12:50:00|11366.3|11365.7|11363.6|11363|11366.4|11365.8|11363.4|11362.8|343
1645188900000|2022-02-18 12:55:00|11363.9|11363.3|11360.6|11360|11364|11363.4|11357.8|11357.2|609
1645189200000|2022-02-18 13:00:00|11360.7|11360.1|11357.6|11357|11361|11360.4|11356.5|11355.9|578
1645189500000|2022-02-18 13:05:00|11357.5|11356.9|11356.1|11355.2|11362|11361.4|11356.1|11355.2|541
1645189800000|2022-02-18 13:10:00|11356.2|11355.3|11353.7|11353.1|11357.1|11356.4|11352.8|11352.2|825
1645190100000|2022-02-18 13:15:00|11353.6|11353|11355.6|11355|11357.9|11357.2|11353.6|11353|667
1645190400000|2022-02-18 13:20:00|11355.5|11354.9|11356.3|11355.4|11358.6|11357.9|11355.3|11354.6|627
1645190700000|2022-02-18 13:25:00|11356.2|11355.3|11351.7|11350.8|11356.3|11355.4|11350.1|11349.5|666
1645191000000|2022-02-18 13:30:00|11351.5|11350.9|11355.9|11355.3|11356.8|11356.2|11350.4|11349.7|746
1645191300000|2022-02-18 13:35:00|11356.2|11355.6|11359|11358.4|11359.2|11358.6|11354.6|11353.9|574
1645191600000|2022-02-18 13:40:00|11358.9|11358.3|11358.9|11358.3|11362|11361.1|11358|11357.2|529
1645191900000|2022-02-18 13:45:00|11359|11358.4|11355.3|11354.4|11359.3|11358.7|11352.1|11351.5|542
1645192200000|2022-02-18 13:50:00|11355.4|11354.5|11354.3|11353.7|11355.9|11355.3|11351.9|11351.2|441
1645192500000|2022-02-18 13:55:00|11354.1|11353.5|11349.8|11348.7|11355.2|11354.6|11348.4|11347.5|592
1645192800000|2022-02-18 14:00:00|11349.5|11348.6|11347.5|11346.9|11352.1|11351.5|11345.8|11345.2|699
1645193100000|2022-02-18 14:05:00|11347.6|11347|11340.7|11339.8|11347.9|11347.2|11339.6|11338.7|611
1645193400000|2022-02-18 14:10:00|11340.9|11340|11340.7|11340.1|11343.1|11342.5|11339.1|11338.5|602
1645193700000|2022-02-18 14:15:00|11340.6|11340|11343.5|11342.9|11345.3|11344.7|11339.6|11338.9|631
1645194000000|2022-02-18 14:20:00|11343.6|11343|11348.1|11347.5|11348.3|11347.7|11343.5|11342.7|576
1645194300000|2022-02-18 14:25:00|11348|11347.4|11346.5|11345.6|11348.8|11348.2|11340.5|11339.9|615
1645194600000|2022-02-18 14:30:00|11346.6|11345.7|11343.6|11343|11349|11348.2|11343.3|11342.6|713
1645194900000|2022-02-18 14:35:00|11343.5|11342.9|11345.8|11344.9|11349.2|11348.4|11343|11342.2|709
1645195200000|2022-02-18 14:40:00|11344.9|11344.3|11342.9|11342.3|11346.6|11346|11341|11340.3|722
1645195500000|2022-02-18 14:45:00|11342.8|11342.2|11347.1|11346.5|11347.7|11347.1|11342.5|11341.7|600
1645195800000|2022-02-18 14:50:00|11347.3|11346.7|11345.6|11345|11349|11348.4|11345.3|11344.7|583
1645196100000|2022-02-18 14:55:00|11345.5|11344.9|11348.4|11347.5|11351.3|11350.5|11345.3|11344.7|644
1645196400000|2022-02-18 15:00:00|11348.5|11347.6|11348.1|11347.5|11348.8|11348|11343.3|11342.7|696
1645196700000|2022-02-18 15:05:00|11348.2|11347.6|11352.8|11352.2|11352.9|11352.2|11347.9|11347.3|600
1645197000000|2022-02-18 15:10:00|11352.9|11352.3|11348.7|11347.8|11354.5|11353.9|11348.4|11347.7|527
1645197300000|2022-02-18 15:15:00|11348.8|11347.9|11346.4|11345.8|11351.4|11350.6|11345.3|11344.7|533
1645197600000|2022-02-18 15:20:00|11346.3|11345.7|11345.5|11344.6|11348.2|11347.6|11343.7|11343.1|506
1645197900000|2022-02-18 15:25:00|11345.4|11344.5|11345.1|11344.5|11345.5|11344.8|11341.1|11340.5|434
1645198200000|2022-02-18 15:30:00|11345.6|11345|11342.1|11341.5|11345.6|11345|11340.6|11340|486
1645198500000|2022-02-18 15:35:00|11342.2|11341.6|11340.3|11339.7|11343.4|11342.7|11339.6|11339|422
1645198800000|2022-02-18 15:40:00|11340.2|11339.6|11332.5|11331.9|11340.3|11339.7|11331.7|11331|793
1645199100000|2022-02-18 15:45:00|11332.4|11331.8|11335.4|11334.5|11346.6|11345.1|11327.8|11327.1|929
1645199400000|2022-02-18 15:50:00|11335.6|11334.7|11341.5|11340.6|11345.4|11344.5|11334.3|11333.4|1289
1645199700000|2022-02-18 15:55:00|11341.4|11340.8|11341.2|11340.6|11344.8|11344|11336|11335.1|1103
1645200000000|2022-02-18 16:00:00|11341.5|11340.9|11327.2|11326.3|11342.7|11342.1|11326.4|11325.5|1127
1645200300000|2022-02-18 16:05:00|11327.3|11326.4|11315.3|11314.7|11328.9|11328.3|11315.2|11314.4|1169
1645200600000|2022-02-18 16:10:00|11315.4|11314.8|11322.6|11321.7|11325.4|11324.7|11315.1|11314.5|972
1645200900000|2022-02-18 16:15:00|11322.4|11321.8|11329.4|11328.5|11329.4|11328.6|11322.3|11321.6|834
1645201200000|2022-02-18 16:20:00|11329.3|11328.4|11333.3|11332.7|11335.9|11335|11327.6|11326.8|634
1645201500000|2022-02-18 16:25:00|11333.2|11332.6|11335.8|11334.9|11338.3|11337.6|11333.1|11332.4|710
1645201800000|2022-02-18 16:30:00|11335.5|11334.6|11333.8|11333.2|11338.5|11337.7|11332|11331.2|724
1645202100000|2022-02-18 16:35:00|11333.9|11333.3|11330.9|11330.3|11337|11336.2|11330.4|11329.8|627
1645202400000|2022-02-18 16:40:00|11330.8|11330.2|11331.6|11330.7|11332|11331.4|11328.5|11327.9|646
1645202700000|2022-02-18 16:45:00|11331.7|11330.8|11333.3|11332.4|11335.4|11334.7|11331.4|11330.7|662
1645203000000|2022-02-18 16:50:00|11333.4|11332.5|11328.4|11327.8|11333.4|11332.8|11326.6|11325.7|651
1645203300000|2022-02-18 16:55:00|11328.5|11327.9|11326.2|11325.6|11331.3|11330.6|11326|11325.1|658
1645203600000|2022-02-18 17:00:00|11326.1|11325.5|11324.9|11324|11328.4|11327.6|11321.6|11320.9|582
1645203900000|2022-02-18 17:05:00|11324.6|11323.7|11327|11326.4|11329.9|11329|11323.7|11322.9|617
1645204200000|2022-02-18 17:10:00|11327.1|11326.5|11323.8|11322.9|11327.8|11326.9|11321.8|11321.2|506
1645204500000|2022-02-18 17:15:00|11323.9|11323|11321.6|11321|11324.1|11323.5|11321.6|11320.8|453
1645204800000|2022-02-18 17:20:00|11321.8|11320.9|11319.6|11319|11321.8|11321.1|11319.1|11318.3|400
1645205100000|2022-02-18 17:25:00|11319.7|11319.1|11320|11319.1|11321|11320.1|11317.1|11316.4|436
1645205400000|2022-02-18 17:30:00|11319.9|11319|11318.3|11317.4|11320.3|11319.4|11314.8|11313.9|744
1645205700000|2022-02-18 17:35:00|11318.4|11317.5|11319.3|11318.7|11320.1|11319.5|11316.6|11315.7|508
1645206000000|2022-02-18 17:40:00|11319.4|11318.8|11321.5|11320.6|11324.8|11324.2|11318.5|11317.8|746
1645206300000|2022-02-18 17:45:00|11321.6|11320.7|11324.5|11323.6|11325|11324.3|11321.3|11320.4|440
1645206600000|2022-02-18 17:50:00|11324.3|11323.7|11322.6|11321.7|11325.8|11324.9|11322.4|11321.6|457
1645206900000|2022-02-18 17:55:00|11322.7|11321.8|11322.6|11322|11323.4|11322.7|11319.9|11319.1|460
1645207200000|2022-02-18 18:00:00|11322.7|11321.8|11327|11326.4|11327.2|11326.6|11322.1|11321.5|391
1645207500000|2022-02-18 18:05:00|11327.1|11326.5|11326.8|11326.2|11327.2|11326.6|11324.6|11324|325
1645207800000|2022-02-18 18:10:00|11326.9|11326.3|11326.2|11325.6|11327.3|11326.6|11326.1|11325.4|286
1645208100000|2022-02-18 18:15:00|11326.1|11325.5|11328.9|11328.3|11329.4|11328.7|11324.6|11323.9|289
1645208400000|2022-02-18 18:20:00|11329.1|11328.5|11331.3|11330.7|11332.5|11331.9|11328.8|11328.2|274
1645208700000|2022-02-18 18:25:00|11331.4|11330.8|11329.7|11329.1|11332.4|11331.7|11329.7|11329.1|287
1645209000000|2022-02-18 18:30:00|11329.9|11329|11330.7|11330.1|11331.3|11330.6|11328.4|11327.8|241
1645209300000|2022-02-18 18:35:00|11330.6|11330|11330.3|11329.7|11331.3|11330.6|11329.5|11328.7|193
1645209600000|2022-02-18 18:40:00|11330.4|11329.8|11329.1|11328.5|11330.4|11329.8|11327.6|11327|199
1645209900000|2022-02-18 18:45:00|11329.5|11328.9|11330.8|11330.2|11331.3|11330.6|11328.9|11328.3|209
1645210200000|2022-02-18 18:50:00|11330.7|11330.1|11332.6|11332|11332.6|11332|11330.2|11329.6|192
1645210500000|2022-02-18 18:55:00|11332.5|11331.9|11330.5|11329.6|11332.9|11332.1|11330.3|11329.6|242
1645210800000|2022-02-18 19:00:00|11330.6|11329.7|11332.2|11331.6|11332.3|11331.7|11329.5|11328.7|337
1645211100000|2022-02-18 19:05:00|11332.1|11331.5|11330|11329.4|11332.5|11331.7|11330|11329.4|197
1645211400000|2022-02-18 19:10:00|11330.1|11329.5|11329.1|11328.5|11331.1|11330.5|11329.1|11328.5|209
1645211700000|2022-02-18 19:15:00|11329.2|11328.6|11330.8|11330.2|11331.2|11330.3|11328|11327.4|276
1645212000000|2022-02-18 19:20:00|11330.7|11330.1|11332.3|11331.4|11333.5|11332.7|11330.7|11330.1|229
1645212300000|2022-02-18 19:25:00|11332.2|11331.3|11331.8|11331.2|11333|11332.2|11330.2|11329.5|274
1645212600000|2022-02-18 19:30:00|11332|11331.4|11333.3|11332.7|11336.3|11335.5|11332|11331.3|298
1645212900000|2022-02-18 19:35:00|11333.4|11332.5|11332.1|11331.5|11334|11333.2|11332.1|11331.3|287
1645213200000|2022-02-18 19:40:00|11332.3|11331.7|11332.9|11332.3|11334.3|11333.6|11332.3|11331.5|298
1645213500000|2022-02-18 19:45:00|11333|11332.4|11332.4|11331.5|11334|11333.4|11331.7|11331.1|248
1645213800000|2022-02-18 19:50:00|11332.5|11331.6|11333.2|11332.6|11334.3|11333.6|11332.3|11331.4|316
1645214100000|2022-02-18 19:55:00|11333.1|11332.5|11331.5|11330.9|11334.9|11334.1|11331.5|11330.8|482
1645214400000|2022-02-18 20:00:00|11331.4|11330.8|11329|11328.4|11332.3|11331.5|11328.7|11328.1|342
1645214700000|2022-02-18 20:05:00|11329.1|11328.5|11329.3|11328.7|11330.9|11330.3|11328.1|11327.5|312
1645215000000|2022-02-18 20:10:00|11329.6|11329|11327.7|11326.8|11330.5|11329.8|11327|11326.4|373
1645215300000|2022-02-18 20:15:00|11327.6|11326.7|11328.5|11327.9|11329.8|11328.9|11325.7|11325|399
1645215600000|2022-02-18 20:20:00|11328.6|11328|11330.4|11329.5|11331.5|11330.6|11328.6|11328|231
1645215900000|2022-02-18 20:25:00|11330.5|11329.6|11328.8|11328.2|11332|11331.2|11328.8|11328|247
1645216200000|2022-02-18 20:30:00|11328.7|11328.1|11325.1|11324.5|11328.7|11328.1|11324.3|11323.5|332
1645216500000|2022-02-18 20:35:00|11325.2|11324.6|11324.9|11324|11326.4|11325.6|11324.5|11323.8|213
1645216800000|2022-02-18 20:40:00|11324.7|11324.1|11327.8|11326.9|11327.9|11327.1|11324.7|11324.1|320
1645217100000|2022-02-18 20:45:00|11327.6|11327|11326.7|11326.1|11330.1|11329.5|11326.7|11326.1|400
1645217400000|2022-02-18 20:50:00|11326.3|11325.7|11326.2|11325.3|11327.9|11327.2|11324.6|11323.8|375
1645217700000|2022-02-18 20:55:00|11326.3|11325.4|11325.1|11324.2|11326.6|11326|11324.3|11323.5|313
1645218000000|2022-02-18 21:00:00|11325.2|11324.3|11326.8|11325.9|11326.9|11326|11325.2|11324.3|210
1645218300000|2022-02-18 21:05:00|11326.5|11325.6|11325.6|11324.7|11326.9|11326|11325.4|11324.5|90
1645218600000|2022-02-18 21:10:00|11325.7|11324.8|11327.2|11326.3|11327.2|11326.3|11325.7|11324.8|62
1645218900000|2022-02-18 21:15:00|11327.3|11326.4|11328.2|11327.3|11329|11328.1|11327.3|11326.4|183
1645219200000|2022-02-18 21:20:00|11328.3|11327.4|11328.8|11327.9|11330.4|11329.5|11328.2|11327.3|157
1645219500000|2022-02-18 21:25:00|11328.6|11327.7|11328|11327.1|11329.6|11328.7|11326|11325.1|196
1645219800000|2022-02-18 21:30:00|11327.9|11327|11329|11328.1|11330.1|11329.2|11327.9|11327|151
1645220100000|2022-02-18 21:35:00|11329.1|11328.2|11326.9|11326|11329.3|11328.4|11326.6|11325.7|170
1645220400000|2022-02-18 21:40:00|11327|11326.1|11326.4|11325.5|11327.9|11327|11325.8|11324.9|158
1645220700000|2022-02-18 21:45:00|11326.3|11325.4|11324.2|11323.3|11326.9|11326|11324|11323.1|259
1645221000000|2022-02-18 21:50:00|11323.9|11323|11323.8|11322.9|11327|11325|11323.5|11322.3|272
1645221300000|2022-02-18 21:55:00|11323.9|11323|11327.8|11321.8|11329.6|11326.2|11323.7|11320.6|201
1645390800000|2022-02-20 21:00:00|11323.1|11313|11320.8|11312.4|11323.1|11314.9|11319.5|11311.1|20
1645391100000|2022-02-20 21:05:00|11321.8|11312.8|11323.1|11313|11323.1|11314.9|11319.1|11311.2|29
1645391400000|2022-02-20 21:10:00|11319.7|11311.3|11323.1|11313|11323.1|11313|11319.5|11311.1|22
1645391700000|2022-02-20 21:15:00|11319.9|11311.1|11320.6|11311.5|11323.1|11315.4|11319.5|11311|41
1645392000000|2022-02-20 21:20:00|11323|11313|11323.4|11313.5|11324|11315.9|11319.2|11311.6|38
1645392300000|2022-02-20 21:25:00|11322.8|11312|11320.4|11315.9|11324|11315.9|11320.2|11312|35
1645392600000|2022-02-20 21:30:00|11320.5|11313.5|11323.4|11314.3|11323.8|11317.7|11319.6|11313.4|15
1645392900000|2022-02-20 21:35:00|11322.8|11313.2|11320.8|11313.2|11323.6|11317.6|11319.4|11311|14
1645393200000|2022-02-20 21:40:00|11323.6|11314.9|11319.5|11317.6|11323.6|11317.7|11319.4|11313.2|11
1645393500000|2022-02-20 21:45:00|11319.3|11317.4|11323.4|11314.7|11323.4|11317.5|11319.3|11314.7|5
1645393800000|2022-02-20 21:50:00|11319.3|11317.4|11323.4|11313.5|11325.8|11317.4|11318.2|11313.2|29
1645394100000|2022-02-20 21:55:00|11323.8|11314.6|11328.7|11317.9|11329.5|11318.8|11319.4|11309.9|50
1645394400000|2022-02-20 22:00:00|11329.3|11318.5|11325.7|11319.7|11329.3|11321.3|11319.9|11311.1|81
1645394700000|2022-02-20 22:05:00|11325|11319|11325.3|11321.6|11326.5|11323.3|11322|11318|189
1645395000000|2022-02-20 22:10:00|11325.4|11322|11324.8|11318.8|11329.5|11324.9|11324.2|11318.2|206
1645395300000|2022-02-20 22:15:00|11326|11320|11324.9|11320.3|11328|11322.2|11324.5|11318.6|164
1645395600000|2022-02-20 22:20:00|11325.1|11320.5|11325.5|11320.4|11327.4|11322.3|11323.6|11319.5|191
1645395900000|2022-02-20 22:25:00|11325.3|11320.9|11326.3|11320.3|11327.7|11321.7|11324.3|11318.3|215
1645396200000|2022-02-20 22:30:00|11326.2|11320.2|11325.6|11320.5|11328.1|11322.1|11323.8|11317.8|387
1645396500000|2022-02-20 22:35:00|11325.5|11320.4|11323.9|11319.4|11326.5|11321.3|11322.6|11318.5|353
1645396800000|2022-02-20 22:40:00|11324.1|11319.3|11323.4|11320.1|11324.8|11320.9|11323.1|11318.9|292
1645397100000|2022-02-20 22:45:00|11323.5|11320|11323.6|11320.2|11324.6|11320.4|11323|11319.1|246
1645397400000|2022-02-20 22:50:00|11323.9|11320.3|11323.5|11319.2|11324.7|11320.3|11322.3|11318.8|238
1645397700000|2022-02-20 22:55:00|11323.6|11319.3|11321.6|11316.3|11324.5|11320.6|11320.5|11315.6|331
1645398000000|2022-02-20 23:00:00|11322.1|11316.1|11319.6|11317.5|11325.5|11319.5|11317.7|11314.9|954
1645398300000|2022-02-20 23:05:00|11319.5|11317.6|11321.4|11320|11321.5|11320.2|11319|11317|369
1645398600000|2022-02-20 23:10:00|11321.5|11320.2|11322.6|11321.2|11322.8|11321.6|11318.9|11317.8|477
1645398900000|2022-02-20 23:15:00|11322.5|11321.4|11324.1|11323.2|11324.2|11323.3|11322.2|11321.3|184
1645399200000|2022-02-20 23:20:00|11324.2|11323.3|11320.8|11319.9|11324.2|11323.3|11320.7|11319.8|123
1645399500000|2022-02-20 23:25:00|11320.5|11319.6|11315.2|11314.3|11320.6|11319.7|11315.2|11314.3|572
1645399800000|2022-02-20 23:30:00|11315.1|11314.2|11314.8|11313.9|11316.6|11315.7|11313.7|11312.8|281
1645400100000|2022-02-20 23:35:00|11314.7|11313.8|11316.4|11315.5|11317.6|11316.7|11314.7|11313.8|302
1645400400000|2022-02-20 23:40:00|11316.1|11315.2|11317|11316.1|11317.2|11316.3|11315|11314.1|217
1645400700000|2022-02-20 23:45:00|11317.1|11316.2|11319.6|11318.7|11319.9|11319|11316.8|11315.9|213
1645401000000|2022-02-20 23:50:00|11319.5|11318.6|11318.6|11317.7|11320.3|11319.4|11318.1|11317.2|225
1645401300000|2022-02-20 23:55:00|11318.5|11317.6|11317|11316.1|11318.5|11317.6|11316.8|11315.9|170
1645401600000|2022-02-21 00:00:00|11317.1|11316.2|11316.3|11315.7|11317.5|11316.8|11313.6|11312.9|313
1645401900000|2022-02-21 00:05:00|11316.4|11315.5|11317.6|11316.7|11318.3|11317.4|11316.4|11315.5|160
1645402200000|2022-02-21 00:10:00|11317.7|11316.8|11318.8|11317.9|11319.7|11318.9|11317.3|11316.6|141
1645402500000|2022-02-21 00:15:00|11319.5|11318.2|11320.1|11319.5|11320.8|11319.9|11319|11318.2|153
1645402800000|2022-02-21 00:20:00|11320.6|11319.7|11316.5|11315.9|11320.8|11320.2|11315.8|11315.2|152
1645403100000|2022-02-21 00:25:00|11316.6|11316|11315.8|11314.9|11317.3|11316.7|11315|11314.4|162
1645403400000|2022-02-21 00:30:00|11315.9|11315|11318.1|11317.5|11318.5|11317.7|11315.5|11314.6|122
1645403700000|2022-02-21 00:35:00|11318.2|11317.6|11318.9|11318.3|11319.1|11318.4|11317.4|11316.7|122
1645404000000|2022-02-21 00:40:00|11319|11318.4|11320|11319.1|11320.5|11319.8|11318.9|11318.1|77
1645404300000|2022-02-21 00:45:00|11319.9|11319|11320|11319.4|11320.3|11319.5|11318.9|11318.3|85
1645404600000|2022-02-21 00:50:00|11320.2|11319.6|11333.2|11332.3|11333.3|11332.4|11320.1|11319.5|616
1645404900000|2022-02-21 00:55:00|11332.9|11331.6|11333.2|11332.3|11336.2|11335.3|11330.4|11329.5|769
1645405200000|2022-02-21 01:00:00|11333.1|11332.2|11329.7|11328.8|11334|11333.2|11328.5|11327.6|549
1645405500000|2022-02-21 01:05:00|11329.6|11328.7|11334.1|11333.5|11334.3|11333.7|11329.5|11328.7|313
1645405800000|2022-02-21 01:10:00|11334.2|11333.3|11334.6|11333.7|11337|11336.4|11333.6|11332.9|339
1645406100000|2022-02-21 01:15:00|11334.7|11333.8|11334.7|11334.1|11335.6|11334.7|11331|11330.2|380
1645406400000|2022-02-21 01:20:00|11334.8|11333.9|11334.5|11333.9|11335.3|11334.5|11332.1|11331.2|337
1645406700000|2022-02-21 01:25:00|11334.6|11334|11335.5|11334.6|11336.3|11335.7|11333.9|11333.1|236
1645407000000|2022-02-21 01:30:00|11335.4|11334.5|11340.1|11339.2|11340.7|11339.9|11335.1|11334.3|414
1645407300000|2022-02-21 01:35:00|11339.9|11339|11344|11343.1|11344.1|11343.3|11338.1|11337.5|454
1645407600000|2022-02-21 01:40:00|11344.1|11343.2|11348.8|11348.2|11350.5|11349.8|11343.9|11343.1|537
1645407900000|2022-02-21 01:45:00|11349|11348.4|11357.3|11356.7|11358.4|11357.6|11349|11348.4|571
1645408200000|2022-02-21 01:50:00|11357.5|11356.6|11355.7|11355.1|11357.6|11356.8|11354.3|11353.5|461
1645408500000|2022-02-21 01:55:00|11355.6|11355|11353.9|11353|11356.9|11356.2|11353|11352.4|419
1645408800000|2022-02-21 02:00:00|11353.8|11352.9|11355.7|11355.1|11355.8|11355.2|11353.3|11352.5|319
1645409100000|2022-02-21 02:05:00|11355.8|11355.2|11355|11354.4|11356.7|11356.1|11354.8|11354|238
1645409400000|2022-02-21 02:10:00|11354.9|11354.3|11356|11355.4|11357.1|11356.5|11354.8|11354.2|298
1645409700000|2022-02-21 02:15:00|11355.9|11355.3|11354.4|11353.8|11356.6|11355.8|11353.9|11353.1|212
1645410000000|2022-02-21 02:20:00|11354.3|11353.7|11355|11354.4|11356.2|11355.5|11353.8|11353|210
1645410300000|2022-02-21 02:25:00|11355.1|11354.5|11355.5|11354.9|11356.5|11355.7|11354.4|11353.8|146
1645410600000|2022-02-21 02:30:00|11355.6|11355|11356.8|11356.2|11357.9|11357.2|11353.9|11353.1|260
1645410900000|2022-02-21 02:35:00|11356.9|11356.3|11355.5|11354.6|11358.4|11357.7|11354.4|11353.6|233
1645411200000|2022-02-21 02:40:00|11355.4|11354.5|11355.9|11355|11356.6|11355.8|11354.7|11354|168
1645411500000|2022-02-21 02:45:00|11355.8|11354.9|11357.6|11357|11357.7|11357|11355|11354.3|219
1645411800000|2022-02-21 02:50:00|11357.1|11356.5|11357.3|11356.7|11357.9|11357.3|11356.3|11355.7|238
1645412100000|2022-02-21 02:55:00|11357.2|11356.6|11357.5|11356.9|11358.4|11357.8|11356.3|11355.6|163
1645412400000|2022-02-21 03:00:00|11357.4|11356.8|11359.2|11358.6|11359.2|11358.6|11357.3|11356.7|90
1645412700000|2022-02-21 03:05:00|11359.3|11358.7|11359.2|11358.6|11359.7|11359.1|11358.5|11357.9|100
1645413000000|2022-02-21 03:10:00|11359.1|11358.5|11359.1|11358.5|11359.5|11358.9|11358.5|11357.9|129
1645413300000|2022-02-21 03:15:00|11359.3|11358.7|11361|11360.4|11361.5|11360.9|11359.1|11358.5|187
1645413600000|2022-02-21 03:20:00|11361.1|11360.5|11362|11361.4|11362.1|11361.5|11359.5|11358.8|195
1645413900000|2022-02-21 03:25:00|11361.9|11361.3|11365.8|11365.2|11368.6|11367.8|11361.2|11360.6|513
1645414200000|2022-02-21 03:30:00|11365.9|11365.3|11362.6|11361.7|11366|11365.4|11362.4|11361.7|257
1645414500000|2022-02-21 03:35:00|11362.7|11361.8|11362.9|11362.3|11364|11363.4|11362.6|11361.8|216
1645414800000|2022-02-21 03:40:00|11363|11362.4|11362.4|11361.8|11363.5|11362.7|11362.4|11361.8|85
1645415100000|2022-02-21 03:45:00|11362.3|11361.7|11361.5|11360.9|11362.8|11362.2|11360.6|11359.9|164
1645415400000|2022-02-21 03:50:00|11361.4|11360.8|11361.1|11360.5|11361.8|11361|11360.9|11360.2|105
1645415700000|2022-02-21 03:55:00|11361.2|11360.6|11361.2|11360.6|11362.3|11361.7|11360.9|11360.2|113
1645416000000|2022-02-21 04:00:00|11361.1|11360.5|11360.8|11360.2|11361.4|11360.8|11360.8|11360.1|98
1645416300000|2022-02-21 04:05:00|11360.9|11360.3|11361.3|11360.7|11363.2|11362.6|11360.9|11360.3|145
1645416600000|2022-02-21 04:10:00|11361.4|11360.8|11361|11360.4|11361.9|11361.3|11360.9|11360.2|131
1645416900000|2022-02-21 04:15:00|11361.1|11360.5|11361.3|11360.7|11362|11361.3|11360|11359.4|167
1645417200000|2022-02-21 04:20:00|11361.2|11360.6|11360.2|11359.6|11361.3|11360.6|11360.1|11359.3|94
1645417500000|2022-02-21 04:25:00|11360.1|11359.5|11359.3|11358.7|11360.2|11359.6|11358.9|11358.2|92
1645417800000|2022-02-21 04:30:00|11359.4|11358.8|11358.8|11358.2|11360.4|11359.7|11358.6|11358|142
1645418100000|2022-02-21 04:35:00|11358.9|11358.3|11359.6|11359|11359.8|11359.2|11358.8|11358.2|65
1645418400000|2022-02-21 04:40:00|11359.7|11358.8|11362|11361.4|11362.1|11361.4|11359.4|11358.7|126
1645418700000|2022-02-21 04:45:00|11361.9|11361.3|11360|11359.4|11361.9|11361.3|11359.3|11358.7|112
1645419000000|2022-02-21 04:50:00|11360.1|11359.5|11360.3|11359.7|11360.6|11359.9|11359.8|11359.2|57
1645419300000|2022-02-21 04:55:00|11360.4|11359.8|11362.6|11362|11362.9|11362.2|11360.3|11359.7|177
1645419600000|2022-02-21 05:00:00|11362.8|11361.9|11364.1|11363.5|11364.9|11364.3|11362.3|11361.6|226
1645419900000|2022-02-21 05:05:00|11364|11363.4|11361.3|11360.7|11364.1|11363.4|11361.1|11360.5|170
1645420200000|2022-02-21 05:10:00|11361.4|11360.8|11362.6|11362|11363|11362.3|11361.3|11360.7|101
1645420500000|2022-02-21 05:15:00|11362.5|11361.9|11363.1|11362.5|11363.5|11362.8|11362.3|11361.6|105
1645420800000|2022-02-21 05:20:00|11363.3|11362.4|11364.5|11363.9|11364.6|11364|11362.9|11362.2|90
1645421100000|2022-02-21 05:25:00|11364.6|11364|11363.1|11362.2|11364.9|11364.2|11362.9|11362.2|116
1645421400000|2022-02-21 05:30:00|11363.2|11362.3|11363.2|11362.6|11363.4|11362.6|11362.6|11361.9|103
1645421700000|2022-02-21 05:35:00|11363.1|11362.5|11362.4|11361.8|11363.4|11362.6|11361.9|11361.1|102
1645422000000|2022-02-21 05:40:00|11362.3|11361.7|11361.9|11361.3|11362.5|11361.7|11361.8|11361.2|94
1645422300000|2022-02-21 05:45:00|11362|11361.4|11361.9|11361.3|11362.8|11362.1|11361.6|11361|97
1645422600000|2022-02-21 05:50:00|11362|11361.4|11363.7|11363.1|11363.8|11363.2|11362|11361.4|99
1645422900000|2022-02-21 05:55:00|11363.6|11363|11363.2|11362.3|11365|11364.2|11363.2|11362.3|169
1645423200000|2022-02-21 06:00:00|11363|11362.4|11364.8|11363.9|11365.1|11364.4|11362.8|11362.1|128
1645423500000|2022-02-21 06:05:00|11364.9|11364|11365.6|11364.7|11366|11365.4|11364.4|11363.8|135
1645423800000|2022-02-21 06:10:00|11365.5|11364.9|11364.3|11363.7|11366.1|11365.4|11364|11363.2|138
1645424100000|2022-02-21 06:15:00|11364.2|11363.6|11364.9|11364.3|11365.8|11365.2|11364.2|11363.4|146
1645424400000|2022-02-21 06:20:00|11365|11364.4|11365.4|11364.8|11366|11365.3|11364.4|11363.8|94
1645424700000|2022-02-21 06:25:00|11365.5|11364.9|11369.7|11368.8|11370.2|11369.5|11365.4|11364.7|401
1645425000000|2022-02-21 06:30:00|11369.8|11368.9|11367|11366.4|11369.8|11368.9|11366.9|11366.2|159
1645425300000|2022-02-21 06:35:00|11366.9|11366.3|11368.1|11367.2|11368.4|11367.8|11365.8|11365|197
1645425600000|2022-02-21 06:40:00|11368.2|11367.3|11368|11367.4|11370|11369.3|11367.2|11366.6|132
1645425900000|2022-02-21 06:45:00|11368.1|11367.5|11367.4|11366.8|11368.8|11368.2|11367.3|11366.7|91
1645426200000|2022-02-21 06:50:00|11367.5|11366.9|11369.8|11368.9|11370|11369|11366.8|11366|155
1645426500000|2022-02-21 06:55:00|11370|11368.8|11369.5|11368.6|11370|11369.1|11368.8|11368.1|171
1645426800000|2022-02-21 07:00:00|11369.4|11368.5|11371.7|11370.8|11373.8|11373.2|11368.6|11367.7|441
1645427100000|2022-02-21 07:05:00|11371.6|11371|11374.5|11373.9|11374.7|11374.1|11370.8|11370.1|291
1645427400000|2022-02-21 07:10:00|11374.8|11374.2|11373.9|11373.3|11375.5|11374.7|11373.6|11372.8|303
1645427700000|2022-02-21 07:15:00|11373.8|11373.2|11373|11372.1|11374.9|11374.2|11371.8|11371.2|276
1645428000000|2022-02-21 07:20:00|11372.9|11372.3|11371.6|11371|11375.5|11374.8|11371.6|11371|252
1645428300000|2022-02-21 07:25:00|11371.7|11371.1|11375.6|11375|11375.6|11375|11371.2|11370.6|275
1645428600000|2022-02-21 07:30:00|11375.7|11375.1|11376.9|11376.3|11377.8|11377.2|11374.9|11374.1|338
1645428900000|2022-02-21 07:35:00|11376.8|11376.2|11375.5|11374.6|11379.3|11378.4|11375.5|11374.6|289
1645429200000|2022-02-21 07:40:00|11375.6|11374.7|11376.2|11375.3|11377.8|11377.2|11373.7|11372.9|346
1645429500000|2022-02-21 07:45:00|11376.3|11375.4|11376.8|11376.2|11378.5|11377.8|11374.8|11374|317
1645429800000|2022-02-21 07:50:00|11376.7|11376.1|11376.8|11376.2|11379.3|11378.7|11376.7|11376.1|247
1645430100000|2022-02-21 07:55:00|11376.7|11376.1|11373.9|11373.3|11377.3|11376.6|11373.9|11373.1|482
1645430400000|2022-02-21 08:00:00|11374.1|11373.2|11378.2|11377.3|11380.1|11379.2|11373.8|11373.2|505
1645430700000|2022-02-21 08:05:00|11378.1|11377.2|11380.6|11380|11382.8|11382|11378|11377.2|437
1645431000000|2022-02-21 08:10:00|11380.5|11379.9|11377.7|11376.8|11382|11381.3|11377.7|11376.6|438
1645431300000|2022-02-21 08:15:00|11378|11376.4|11380.3|11379.4|11391.6|11389.5|11378|11376.4|746
1645431600000|2022-02-21 08:20:00|11380.5|11379.6|11380.5|11379.6|11381.3|11380.4|11378|11377.3|384
1645431900000|2022-02-21 08:25:00|11380.3|11379.7|11378.2|11376.7|11380.9|11380|11376.1|11375.4|381
1645432200000|2022-02-21 08:30:00|11378.7|11374.8|11375.1|11374.2|11378.7|11377.5|11373.6|11369.8|565
1645432500000|2022-02-21 08:35:00|11375.2|11374.3|11369.9|11369|11375.4|11374.6|11361.7|11360.8|1086
1645432800000|2022-02-21 08:40:00|11370.1|11369.2|11366.3|11365.4|11370.4|11369.5|11363.8|11362.9|538
1645433100000|2022-02-21 08:45:00|11366.2|11365.3|11370.4|11369.5|11371|11370.2|11365.2|11364.4|439
1645433400000|2022-02-21 08:50:00|11370.2|11369.6|11364.4|11363.8|11370.4|11369.8|11364.2|11363.5|437
1645433700000|2022-02-21 08:55:00|11364.6|11364|11357.3|11356.4|11365.6|11365|11356.7|11355.8|469
1645434000000|2022-02-21 09:00:00|11356.6|11356.2|11359.9|11359|11360.4|11359.5|11354.4|11353.6|514
1645434300000|2022-02-21 09:05:00|11360|11359.1|11365.4|11364.5|11367.1|11366.2|11359.9|11359.1|500
1645434600000|2022-02-21 09:10:00|11365.3|11364.7|11364.6|11363.7|11368.9|11368.1|11363.9|11363.1|476
1645434900000|2022-02-21 09:15:00|11364.3|11363.4|11361.6|11360.7|11365.2|11364.3|11358.7|11358.1|583
1645435200000|2022-02-21 09:20:00|11361.7|11360.8|11361.4|11360.5|11362.4|11361.6|11357.9|11357.2|461
1645435500000|2022-02-21 09:25:00|11361.3|11360.4|11365.3|11364.4|11365.3|11364.6|11359.7|11359.1|441
1645435800000|2022-02-21 09:30:00|11365.1|11364.5|11368|11367.1|11368.1|11367.4|11364.1|11363.4|348
1645436100000|2022-02-21 09:35:00|11368.1|11367.2|11362.9|11362|11368.5|11367.8|11362.9|11362|370
1645436400000|2022-02-21 09:40:00|11363|11362.1|11361.9|11361|11364.6|11363.8|11361.1|11360.5|283
1645436700000|2022-02-21 09:45:00|11362.1|11361.2|11363.1|11362.2|11363.8|11363|11358.8|11358.1|386
1645437000000|2022-02-21 09:50:00|11363|11362.1|11359.8|11358.9|11363.1|11362.3|11358.7|11357.9|277
1645437300000|2022-02-21 09:55:00|11359.9|11359|11363.9|11363.3|11364.3|11363.4|11358.1|11357.2|423
1645437600000|2022-02-21 10:00:00|11364.1|11363.2|11362.1|11361.5|11364.1|11363.2|11360.5|11359.8|359
1645437900000|2022-02-21 10:05:00|11362|11361.4|11365.1|11364.5|11367|11366.4|11361.9|11361.2|380
1645438200000|2022-02-21 10:10:00|11364.9|11364.3|11363.1|11362.5|11366.2|11365.6|11362.8|11362.2|284
1645438500000|2022-02-21 10:15:00|11363|11362.4|11363|11362.4|11365.9|11365.3|11361.8|11361.2|296
1645438800000|2022-02-21 10:20:00|11362.9|11362.3|11364.5|11363.6|11366.2|11365.6|11362.5|11361.9|360
1645439100000|2022-02-21 10:25:00|11364.4|11363.8|11361.3|11360.4|11365|11364.3|11360.9|11360.1|359
1645439400000|2022-02-21 10:30:00|11361.2|11360.3|11360.3|11359.7|11363.6|11363|11360.2|11359.6|370
1645439700000|2022-02-21 10:35:00|11360.5|11359.6|11362.2|11361.6|11363.6|11363|11360.3|11359.6|277
1645440000000|2022-02-21 10:40:00|11362.3|11361.7|11362.2|11361.3|11363.5|11362.9|11361.4|11360.6|274
1645440300000|2022-02-21 10:45:00|11362.3|11361.4|11360|11359.4|11362.3|11361.4|11359.8|11359.2|264
1645440600000|2022-02-21 10:50:00|11360.1|11359.5|11358.5|11357.9|11361.6|11360.9|11358.1|11357.5|250
1645440900000|2022-02-21 10:55:00|11358.4|11357.8|11356.7|11355.8|11360.3|11359.6|11355.5|11354.7|294
1645441200000|2022-02-21 11:00:00|11356.8|11355.9|11359.5|11358.9|11360.1|11359.5|11355.6|11355|351
1645441500000|2022-02-21 11:05:00|11359.6|11359|11358.2|11357.6|11361.4|11360.8|11358.1|11357.5|299
1645441800000|2022-02-21 11:10:00|11358.3|11357.7|11361|11360.1|11361.8|11361.2|11358.3|11357.7|284
1645442100000|2022-02-21 11:15:00|11360.5|11359.9|11359|11358.4|11361.9|11361.3|11357|11356.1|410
1645442400000|2022-02-21 11:20:00|11358.8|11358.2|11350.7|11350.1|11358.9|11358.3|11350.7|11350|490
1645442700000|2022-02-21 11:25:00|11350.6|11350|11350.5|11349.9|11352.7|11352|11349.9|11349.1|413
1645443000000|2022-02-21 11:30:00|11350.6|11350|11348.2|11347.6|11350.6|11350|11346.1|11345.5|434
1645443300000|2022-02-21 11:35:00|11348.3|11347.7|11350.4|11349.8|11352.5|11351.7|11347.2|11346.6|518
1645443600000|2022-02-21 11:40:00|11350.1|11349.5|11348.2|11347.6|11351|11350.4|11346.9|11346.2|419
1645443900000|2022-02-21 11:45:00|11348.3|11347.7|11348.5|11347.9|11350.6|11350|11347.6|11347|366
1645444200000|2022-02-21 11:50:00|11348.2|11347.6|11349.4|11348.8|11352|11351.2|11347.7|11347.1|345
1645444500000|2022-02-21 11:55:00|11349.5|11348.9|11348.2|11347.6|11351.2|11350.6|11347.5|11346.9|331
1645444800000|2022-02-21 12:00:00|11348.1|11347.5|11345.3|11344.7|11349.9|11349.3|11344.7|11343.8|389
1645445100000|2022-02-21 12:05:00|11345.1|11344.5|11343.3|11342.7|11345.8|11345.2|11343.3|11342.7|361
1645445400000|2022-02-21 12:10:00|11343.4|11342.8|11343.4|11342.8|11344.6|11344|11342.5|11341.9|252
1645445700000|2022-02-21 12:15:00|11343.3|11342.7|11341.4|11340.8|11344.8|11344.1|11340.6|11340|354
1645446000000|2022-02-21 12:20:00|11341.2|11340.6|11344.4|11343.8|11344.6|11343.9|11340|11339.4|281
1645446300000|2022-02-21 12:25:00|11344.5|11343.9|11346.9|11346.3|11349.6|11349|11344.2|11343.6|346
1645446600000|2022-02-21 12:30:00|11347|11346.4|11349|11348.1|11350.8|11350.2|11346.2|11345.5|381
1645446900000|2022-02-21 12:35:00|11348.8|11348.2|11347.8|11347.2|11350|11349.3|11346.9|11346.3|208
1645447200000|2022-02-21 12:40:00|11347.7|11347.1|11340.2|11339.6|11348.1|11347.3|11339.4|11338.8|493
1645447500000|2022-02-21 12:45:00|11340.3|11339.7|11333.7|11333.1|11340.8|11339.9|11333.6|11332.8|621
1645447800000|2022-02-21 12:50:00|11333.9|11333.3|11338.6|11338|11339|11338.3|11333.3|11332.6|551
1645448100000|2022-02-21 12:55:00|11338.5|11337.9|11334.7|11334.1|11340.1|11339.5|11333.3|11332.7|525
1645448400000|2022-02-21 13:00:00|11334.6|11334|11337.2|11336.3|11338|11337.2|11332.3|11331.7|413
1645448700000|2022-02-21 13:05:00|11336.7|11336.1|11338.2|11337.3|11339.2|11338.6|11335.7|11334.9|360
1645449000000|2022-02-21 13:10:00|11338.1|11337.2|11337.9|11337.3|11339.4|11338.7|11337.6|11336.8|325
1645449300000|2022-02-21 13:15:00|11337.8|11337.2|11331.2|11330.6|11338.4|11337.6|11331.1|11330.4|429
1645449600000|2022-02-21 13:20:00|11331.1|11330.5|11330|11329.1|11332.4|11331.7|11328.7|11328.1|494
1645449900000|2022-02-21 13:25:00|11330.1|11329.2|11329.7|11328.8|11331.4|11330.8|11327.3|11326.5|438
1645450200000|2022-02-21 13:30:00|11329.8|11328.9|11334.8|11333.9|11334.8|11334.1|11329.7|11328.8|422
1645450500000|2022-02-21 13:35:00|11334.9|11334|11333.7|11332.8|11336.5|11335.8|11331.7|11331|357
1645450800000|2022-02-21 13:40:00|11333.6|11332.7|11328.8|11328.2|11333.6|11332.7|11328.2|11327.6|373
1645451100000|2022-02-21 13:45:00|11328.6|11328|11329.4|11328.5|11330.7|11329.9|11328.5|11327.9|383
1645451400000|2022-02-21 13:50:00|11329.3|11328.7|11331.7|11330.8|11332.5|11331.9|11328.6|11328|372
1645451700000|2022-02-21 13:55:00|11331.1|11330.5|11330.7|11329.5|11341.5|11339.9|11321.4|11320.5|1315
1645452000000|2022-02-21 14:00:00|11330.3|11329.1|11328.1|11327.2|11331.6|11330.7|11325.6|11324.7|716
1645452300000|2022-02-21 14:05:00|11328.2|11327.3|11329.4|11328.5|11331.9|11331|11326.1|11325.1|545
1645452600000|2022-02-21 14:10:00|11329.3|11328.4|11336.9|11336|11338.4|11337.8|11329.3|11328.4|640
1645452900000|2022-02-21 14:15:00|11337.1|11336.5|11342|11341.4|11346.5|11345.9|11336.9|11336.3|716
1645453200000|2022-02-21 14:20:00|11341.6|11341|11338.4|11337.8|11345.2|11344.6|11338.3|11337.4|608
1645453500000|2022-02-21 14:25:00|11338.5|11337.9|11338.3|11337.4|11340.7|11340.1|11337|11336.1|413
1645453800000|2022-02-21 14:30:00|11338.4|11337.5|11337|11336.1|11340.7|11339.8|11335|11334.3|446
1645454100000|2022-02-21 14:35:00|11336.9|11336|11332.2|11331.3|11337.7|11336.9|11331.8|11330.9|470
1645454400000|2022-02-21 14:40:00|11332.1|11331.2|11331.8|11330.9|11334.6|11333.9|11329.6|11328.8|517
1645454700000|2022-02-21 14:45:00|11331.5|11330.6|11331.2|11330.3|11333.7|11333|11329.8|11329|465
1645455000000|2022-02-21 14:50:00|11331.1|11330.5|11334.7|11333.8|11335.5|11334.7|11330.8|11330.1|457
1645455300000|2022-02-21 14:55:00|11334.8|11333.9|11334.1|11333.5|11336.2|11335.4|11333.3|11332.7|378
1645455600000|2022-02-21 15:00:00|11333.9|11333.3|11334.3|11333.4|11334.7|11334.1|11331.8|11331.2|463
1645455900000|2022-02-21 15:05:00|11334.2|11333.3|11344.6|11343.7|11345.1|11344.4|11334.2|11333.3|553
1645456200000|2022-02-21 15:10:00|11344.7|11344.1|11334.6|11333.7|11345.1|11344.3|11333.6|11332.7|592
1645456500000|2022-02-21 15:15:00|11334.7|11333.8|11335.4|11334.5|11338.3|11337.4|11333.3|11332.5|476
1645456800000|2022-02-21 15:20:00|11335.1|11334.2|11331.8|11330.9|11337.2|11336.5|11330.3|11329.5|481
1645457100000|2022-02-21 15:25:00|11331.7|11330.8|11332|11331.1|11332.6|11331.9|11326.4|11325.5|469
1645457400000|2022-02-21 15:30:00|11331.8|11331.2|11336.3|11335.4|11337|11336.2|11330.5|11329.6|366
1645457700000|2022-02-21 15:35:00|11336.2|11335.3|11338.6|11337.7|11338.8|11337.9|11334.1|11333.2|359
1645458000000|2022-02-21 15:40:00|11338.5|11337.6|11339.1|11338.2|11340.5|11339.7|11335|11334.1|399
1645458300000|2022-02-21 15:45:00|11339.4|11338.5|11336.8|11336.2|11342.3|11341.3|11336.8|11336|507
1645458600000|2022-02-21 15:50:00|11336.9|11336|11336.3|11335.4|11340.3|11339.4|11333.9|11333|518
1645458900000|2022-02-21 15:55:00|11336.4|11335.5|11336.8|11335.9|11338.5|11337.6|11334.5|11333.8|644
1645459200000|2022-02-21 16:00:00|11336.7|11335.8|11337.3|11336.4|11339.1|11338.3|11335.3|11334.5|631
1645459500000|2022-02-21 16:05:00|11337.2|11336.3|11338.2|11337.6|11338.9|11338|11335.8|11334.9|314
1645459800000|2022-02-21 16:10:00|11338.1|11337.5|11339|11338.1|11341|11340.1|11338.1|11337.4|337
1645460100000|2022-02-21 16:15:00|11338.9|11338|11339.3|11338.4|11340.5|11339.6|11338|11337.1|325
1645460400000|2022-02-21 16:20:00|11339.2|11338.3|11337.9|11337|11339.4|11338.5|11336.9|11336.3|302
1645460700000|2022-02-21 16:25:00|11337.8|11336.9|11339.3|11338.4|11340.1|11339.3|11336.8|11336.2|287
1645461000000|2022-02-21 16:30:00|11339.4|11338.5|11339.5|11338.9|11340.3|11339.4|11338.3|11337.6|257
1645461300000|2022-02-21 16:35:00|11339.6|11339|11339.3|11338.4|11341.1|11340.2|11338.8|11338.2|235
1645461600000|2022-02-21 16:40:00|11339.4|11338.5|11342.2|11341.6|11343.1|11342.2|11338.2|11337.6|303
1645461900000|2022-02-21 16:45:00|11342|11341.1|11345|11344.1|11345.3|11344.4|11340.7|11339.9|335
1645462200000|2022-02-21 16:50:00|11345.1|11344.2|11346.3|11345.4|11346.3|11345.5|11343.9|11343.1|242
1645462500000|2022-02-21 16:55:00|11346.2|11345.3|11346.9|11346|11347.6|11346.7|11344.4|11343.6|384
1645462800000|2022-02-21 17:00:00|11347.1|11346.2|11348.5|11347.9|11349.7|11348.8|11347|11346.1|319
1645463100000|2022-02-21 17:05:00|11348.6|11348|11344.2|11343.3|11349|11348.1|11343.4|11342.5|268
1645463400000|2022-02-21 17:10:00|11344.1|11343.2|11343.2|11342.3|11345|11344.1|11343|11342.1|183
1645463700000|2022-02-21 17:15:00|11343.1|11342.2|11344.1|11343.2|11344.3|11343.4|11343|11341.9|146
1645464000000|2022-02-21 17:20:00|11344|11343.4|11345.5|11344.6|11348.1|11346.7|11339.7|11338.8|347
1645464300000|2022-02-21 17:25:00|11345.6|11344.7|11344.1|11343.2|11346.3|11345.4|11344|11343.1|163
1645464600000|2022-02-21 17:30:00|11343.6|11342.7|11344.1|11343.2|11344.8|11343.9|11343|11342.1|155
1645464900000|2022-02-21 17:35:00|11344|11343.1|11341.3|11340.4|11344.4|11343.7|11341.2|11340.3|193
1645465200000|2022-02-21 17:40:00|11341|11340.1|11338.4|11337.5|11341.7|11340.8|11338.2|11337.4|197
1645465500000|2022-02-21 17:45:00|11338.6|11337.7|11340.4|11339.5|11340.4|11339.5|11337.6|11336.7|260
1645465800000|2022-02-21 17:50:00|11340.2|11339.3|11338.8|11337.9|11340.5|11339.6|11337.7|11336.8|181
1645466100000|2022-02-21 17:55:00|11338.9|11338|11336.8|11335.9|11339.8|11339|11336|11335.2|196
1645466400000|2022-02-21 18:00:00|11337|11336.1|11332.2|11331.3|11343.8|11342.5|11331.9|11330.7|631
1645466700000|2022-02-21 18:05:00|11332.1|11331.2|11327.5|11326.6|11332.1|11331.2|11326.6|11325.7|447
1645467000000|2022-02-21 18:10:00|11327.7|11326.9|11326.6|11325.7|11327.9|11326.9|11325.4|11324.5|175
1645467300000|2022-02-21 18:15:00|11326.3|11325.4|11319.6|11318.7|11326.3|11325.4|11319.5|11318.6|358
1645467600000|2022-02-21 18:20:00|11320|11318.8|11321.5|11320.6|11322.2|11321.3|11317.9|11317|379
1645467900000|2022-02-21 18:25:00|11321.7|11320.8|11324.1|11323.2|11324.2|11323.3|11320.3|11319.4|195
1645468200000|2022-02-21 18:30:00|11324|11323.1|11325.4|11324.5|11326.8|11325.9|11324|11323.1|254
1645468500000|2022-02-21 18:35:00|11325.5|11324.6|11328.9|11328|11329.6|11328.7|11324.9|11324.1|240
1645468800000|2022-02-21 18:40:00|11328.8|11327.9|11323.2|11322.3|11329.3|11328.4|11323.1|11322.2|198
1645469100000|2022-02-21 18:45:00|11323.3|11322.4|11323.9|11323|11325.9|11325|11323.2|11322.3|220
1645469400000|2022-02-21 18:50:00|11323.6|11322.7|11320|11319.1|11324.1|11323.2|11319.6|11318.7|346
1645469700000|2022-02-21 18:55:00|11320.1|11319.2|11317.8|11316.9|11320.5|11319.6|11317.1|11316.2|312
1645470000000|2022-02-21 19:00:00|11317.7|11316.8|11313.3|11312.4|11318|11317.1|11310.9|11310|745
1645470300000|2022-02-21 19:05:00|11313.2|11312.3|11310.6|11309.7|11313.2|11312.3|11310.3|11309.4|363
1645470600000|2022-02-21 19:10:00|11310.7|11309.8|11309.6|11308.7|11311.1|11310.2|11309.3|11308.6|318
1645470900000|2022-02-21 19:15:00|11309.7|11308.8|11307.6|11306.7|11310.3|11309.4|11307.1|11306.2|476
1645471200000|2022-02-21 19:20:00|11307.7|11306.8|11309.7|11308.8|11311.9|11311|11307.1|11306.2|444
1645471500000|2022-02-21 19:25:00|11309.9|11309|11309.3|11308.4|11310.2|11309.3|11307.3|11306.4|409
1645471800000|2022-02-21 19:30:00|11309.4|11308.5|11309.3|11308.4|11314.3|11313.4|11309.1|11308.2|476
1645472100000|2022-02-21 19:35:00|11309.4|11308.5|11312.6|11311.7|11314.1|11313.2|11307.5|11306.6|555
1645472400000|2022-02-21 19:40:00|11312.4|11311.5|11314.3|11313.4|11314.6|11313.7|11311.9|11311|339
1645472700000|2022-02-21 19:45:00|11314.6|11313.7|11320.3|11319.4|11320.7|11319.8|11314.3|11313.4|560
1645473000000|2022-02-21 19:50:00|11320.4|11319.5|11320.3|11319.4|11321.3|11320.4|11318.7|11317.8|394
1645473300000|2022-02-21 19:55:00|11320.2|11319.3|11318.9|11318|11320.8|11319.9|11318.6|11317.7|299
1645473600000|2022-02-21 20:00:00|11319|11318.1|11316.6|11315.7|11319.2|11318.3|11315.8|11314.9|255
1645473900000|2022-02-21 20:05:00|11316.7|11315.8|11314.1|11313.2|11317.7|11316.8|11313.7|11312.8|212
1645474200000|2022-02-21 20:10:00|11313.8|11312.9|11310.4|11309.5|11314.1|11313.2|11309.3|11308.4|245
1645474500000|2022-02-21 20:15:00|11310.3|11309.4|11311.1|11310.2|11311.9|11311|11310.1|11309.2|103
1645474800000|2022-02-21 20:20:00|11310.9|11310|11309.7|11308.8|11311.7|11310.8|11309.5|11308.6|178
1645475100000|2022-02-21 20:25:00|11309.6|11308.7|11309.7|11308.8|11310.4|11309.5|11308.7|11307.8|106
1645475400000|2022-02-21 20:30:00|11309.6|11308.7|11308.7|11307.8|11309.8|11308.9|11308|11307.4|118
1645475700000|2022-02-21 20:35:00|11308.6|11307.7|11309.4|11308.5|11309.7|11308.8|11307.9|11307|124
1645476000000|2022-02-21 20:40:00|11310.1|11309.2|11311.8|11310.9|11312.1|11311.2|11310|11309.1|129
1645476300000|2022-02-21 20:45:00|11311.7|11310.8|11312.8|11311.9|11314.1|11313.2|11311.7|11310.8|130
1645476600000|2022-02-21 20:50:00|11312.9|11312|11312.5|11311.6|11314.5|11313.6|11312.4|11311.5|153
1645476900000|2022-02-21 20:55:00|11312.4|11311.5|11315.5|11314.6|11315.7|11314.8|11312.4|11311.5|204
1645477200000|2022-02-21 21:00:00|11315.4|11314.5|11317.3|11316.4|11318.3|11317.4|11315|11314.1|192
1645477500000|2022-02-21 21:05:00|11317.4|11316.5|11315|11314.1|11319.5|11318.6|11314.9|11314|260
1645477800000|2022-02-21 21:10:00|11315.1|11314.2|11316.2|11315.3|11316.9|11316|11314.9|11314|134
1645478100000|2022-02-21 21:15:00|11316.5|11315.6|11319.2|11318.3|11319.4|11318.5|11316.2|11315.4|154
1645478400000|2022-02-21 21:20:00|11319.1|11318.2|11317.3|11316.4|11319.1|11318.2|11317.3|11316.4|210
1645478700000|2022-02-21 21:25:00|11317.6|11316.7|11313.8|11312.9|11317.6|11316.7|11313.5|11312.6|222
1645479000000|2022-02-21 21:30:00|11313.7|11312.8|11312.8|11311.9|11316.9|11316|11312.5|11311.6|162
1645479300000|2022-02-21 21:35:00|11312.7|11311.8|11309.1|11308.2|11312.8|11311.9|11308.7|11307.8|193
1645479600000|2022-02-21 21:40:00|11308.8|11307.9|11311.1|11310.2|11311.8|11310.9|11308.8|11307.9|147
1645479900000|2022-02-21 21:45:00|11311.5|11310.6|11312.2|11311.3|11314.2|11313.3|11310.8|11309.9|201
1645480200000|2022-02-21 21:50:00|11312.1|11311.2|11311.3|11310.4|11312.2|11311.3|11310.7|11309.8|132
1645480500000|2022-02-21 21:55:00|11311.4|11310.5|11313.9|11307.9|11314.3|11310.5|11308.7|11306|151
1645480800000|2022-02-21 22:00:00|11313.7|11307.7|11317.5|11311.5|11317.5|11311.5|11313.6|11307.6|64
1645481100000|2022-02-21 22:05:00|11317.8|11311.8|11315.6|11309.6|11317.8|11311.8|11315.1|11309.1|74
1645481400000|2022-02-21 22:10:00|11316.1|11310.1|11311.3|11307.4|11316.1|11310.1|11309.7|11306.4|286
1645481700000|2022-02-21 22:15:00|11311.6|11307.5|11312.3|11307.4|11316.3|11310.3|11309.5|11306|254
1645482000000|2022-02-21 22:20:00|11312.6|11307.6|11312.4|11307.6|11315.2|11309.2|11309.6|11306|217
1645482300000|2022-02-21 22:25:00|11312.5|11307.5|11309.8|11308.2|11315.4|11309.4|11308.3|11304.6|357
1645482600000|2022-02-21 22:30:00|11309.7|11308.1|11308.2|11306.7|11311|11308.2|11308|11305.8|303
1645482900000|2022-02-21 22:35:00|11308.8|11306.5|11308.1|11306.6|11309.2|11307.1|11307.6|11305.9|256
1645483200000|2022-02-21 22:40:00|11308.2|11306.2|11308.3|11306.9|11309.3|11307.3|11307.6|11306.2|174
1645483500000|2022-02-21 22:45:00|11307.9|11307|11308.3|11306.8|11309.3|11307.4|11307.5|11306.5|213
1645483800000|2022-02-21 22:50:00|11308.2|11306.7|11308.4|11306.8|11309.2|11307.1|11307.6|11306.5|243
1645484100000|2022-02-21 22:55:00|11308.2|11307|11308.3|11306.8|11309.3|11307|11307.3|11305.9|191
1645484400000|2022-02-21 23:00:00|11307.9|11306.7|11306.1|11305.1|11310.5|11308.5|11305.7|11304.2|861
1645484700000|2022-02-21 23:05:00|11306.2|11305.3|11304.3|11303.4|11307.1|11305.5|11303.8|11302.9|432
1645485000000|2022-02-21 23:10:00|11304.2|11303.3|11303.2|11302.3|11304.6|11303.7|11302.2|11301.2|333
1645485300000|2022-02-21 23:15:00|11303.1|11302.2|11300.6|11299.7|11303.6|11302.7|11300.6|11299.7|350
1645485600000|2022-02-21 23:20:00|11300.8|11299.9|11298|11297.1|11301.3|11300.4|11297.7|11296.8|265
1645485900000|2022-02-21 23:25:00|11297.7|11296.8|11301.7|11300.8|11303|11302.1|11297.6|11296.7|378
1645486200000|2022-02-21 23:30:00|11301.6|11300.7|11303.6|11302.7|11304.3|11303.4|11301.1|11300.2|332
1645486500000|2022-02-21 23:35:00|11303.7|11302.8|11306.4|11305.5|11307.4|11306.5|11303.2|11302.3|369
1645486800000|2022-02-21 23:40:00|11306.3|11305.4|11299.6|11298.7|11306.4|11305.4|11296.8|11295.6|446
1645487100000|2022-02-21 23:45:00|11299.5|11298.6|11303.5|11302.6|11304.2|11303.3|11298.5|11297.6|260
1645487400000|2022-02-21 23:50:00|11303.6|11302.7|11305.6|11304.7|11306.2|11305.3|11303|11302.1|234
1645487700000|2022-02-21 23:55:00|11305.9|11305|11309.8|11308.9|11309.9|11309|11305.8|11304.9|285
1645488000000|2022-02-22 00:00:00|11309.9|11309|11310.8|11309.9|11311|11310.2|11307.6|11306.8|415
1645488300000|2022-02-22 00:05:00|11310.6|11310|11313.9|11313|11314.9|11314|11310.6|11309.9|383
1645488600000|2022-02-22 00:10:00|11313.8|11312.9|11312.7|11311.8|11314.3|11313.4|11312.2|11311.3|202
1645488900000|2022-02-22 00:15:00|11312.8|11311.9|11316.1|11315.5|11316.5|11315.9|11310.7|11309.9|256
1645489200000|2022-02-22 00:20:00|11316.3|11315.4|11316.5|11315.9|11318|11317.3|11315|11314.3|276
1645489500000|2022-02-22 00:25:00|11316.3|11315.7|11317.2|11316.3|11317.7|11317|11315.7|11314.9|285
1645489800000|2022-02-22 00:30:00|11317.1|11316.2|11313|11312.1|11319.6|11318.7|11311.8|11311|489
1645490100000|2022-02-22 00:35:00|11313.3|11312.4|11317.1|11316.5|11317.1|11316.5|11313.3|11312.4|235
1645490400000|2022-02-22 00:40:00|11317|11316.4|11318.5|11317.6|11318.5|11317.6|11315.8|11315.1|262
1645490700000|2022-02-22 00:45:00|11318.6|11317.9|11319.5|11318.9|11319.7|11319|11317.5|11316.7|246
1645491000000|2022-02-22 00:50:00|11319.6|11319|11316.7|11315.8|11320.4|11319.7|11315.3|11314.6|351
1645491300000|2022-02-22 00:55:00|11316.8|11315.9|11314.4|11313.5|11317.2|11316.4|11313.1|11312.4|338
1645491600000|2022-02-22 01:00:00|11314.2|11313.3|11310|11309.1|11316.6|11315.7|11309.9|11309|455
1645491900000|2022-02-22 01:05:00|11309.9|11309.3|11310|11309.1|11311.4|11310.5|11307.1|11306.4|513
1645492200000|2022-02-22 01:10:00|11309.6|11309|11305|11304.1|11309.8|11309|11305|11304.1|422
1645492500000|2022-02-22 01:15:00|11305.1|11304.2|11306.2|11305.3|11306.6|11305.9|11301.9|11301.1|672
1645492800000|2022-02-22 01:20:00|11306.1|11305.2|11306.5|11305.6|11307.3|11306.5|11305.2|11304.4|468
1645493100000|2022-02-22 01:25:00|11306.4|11305.9|11305.6|11305|11308.7|11307.9|11304.6|11303.8|496
1645493400000|2022-02-22 01:30:00|11305.7|11304.8|11307.6|11307|11308.3|11307.6|11304.7|11303.8|468
1645493700000|2022-02-22 01:35:00|11307.7|11307.1|11308.8|11308.2|11309.5|11308.7|11306.3|11305.5|396
1645494000000|2022-02-22 01:40:00|11308.7|11308.1|11306.2|11305.3|11309|11308.2|11306.1|11305.2|224
1645494300000|2022-02-22 01:45:00|11306.1|11305.2|11301.8|11300.9|11306.4|11305.6|11300|11299.3|460
1645494600000|2022-02-22 01:50:00|11301.7|11301.1|11303.2|11302.6|11303.6|11303|11301.3|11300.4|582
1645494900000|2022-02-22 01:55:00|11303.4|11302.8|11304.2|11303.6|11306|11305.1|11302.5|11301.9|481
1645495200000|2022-02-22 02:00:00|11304.3|11303.7|11302.2|11301.6|11304.3|11303.7|11298.2|11297.5|552
1645495500000|2022-02-22 02:05:00|11302.3|11301.7|11306|11305.4|11307.8|11307|11302.2|11301.4|325
1645495800000|2022-02-22 02:10:00|11306.1|11305.5|11309.4|11308.5|11309.7|11308.9|11304.4|11303.7|420
1645496100000|2022-02-22 02:15:00|11309.5|11308.6|11309.8|11308.9|11310|11309.2|11307.7|11307.1|337
1645496400000|2022-02-22 02:20:00|11309.3|11308.7|11308|11307.4|11309.3|11308.7|11307.3|11306.6|289
1645496700000|2022-02-22 02:25:00|11307.8|11307.2|11306.1|11305.2|11308.1|11307.5|11306.1|11305.2|280
1645497000000|2022-02-22 02:30:00|11305.7|11304.8|11307|11306.1|11307.9|11307.1|11304.6|11303.7|319
1645497300000|2022-02-22 02:35:00|11306.9|11306|11306.5|11305.6|11307.7|11307|11305.4|11304.6|294
1645497600000|2022-02-22 02:40:00|11306.6|11305.7|11306.5|11305.9|11306.9|11306.1|11305.6|11304.7|252
1645497900000|2022-02-22 02:45:00|11306.6|11306|11307.7|11307.1|11308.4|11307.6|11306.4|11305.8|163
1645498200000|2022-02-22 02:50:00|11307.8|11307.2|11302.9|11302|11307.8|11307.2|11302.6|11301.9|303
1645498500000|2022-02-22 02:55:00|11302.7|11302.1|11304.9|11304.3|11305.4|11304.8|11301.2|11300.6|505
1645498800000|2022-02-22 03:00:00|11305|11304.4|11302.4|11301.8|11305.1|11304.5|11301.5|11300.9|307
1645499100000|2022-02-22 03:05:00|11302.5|11301.6|11301.7|11301.1|11304.1|11303.4|11301.2|11300.5|318
1645499400000|2022-02-22 03:10:00|11301.6|11301|11299.2|11298.6|11302.9|11302.2|11299.1|11298.4|353
1645499700000|2022-02-22 03:15:00|11299.4|11298.5|11298.5|11297.6|11299.6|11298.8|11296.9|11296|298
1645500000000|2022-02-22 03:20:00|11298.4|11297.5|11299.3|11298.7|11300|11299.3|11297.8|11297.1|256
1645500300000|2022-02-22 03:25:00|11299.5|11298.6|11300|11299.1|11300.3|11299.7|11299|11298.4|197
1645500600000|2022-02-22 03:30:00|11299.9|11299.3|11299.3|11298.7|11300.2|11299.5|11297|11296.3|343
1645500900000|2022-02-22 03:35:00|11299.2|11298.6|11290.2|11289.6|11299.2|11298.6|11288.4|11287.5|455
1645501200000|2022-02-22 03:40:00|11290.1|11289.5|11294.5|11293.6|11294.9|11294|11289.1|11288.3|357
1645501500000|2022-02-22 03:45:00|11294.6|11293.7|11291.7|11291.1|11295.4|11294.7|11291.5|11290.8|327
1645501800000|2022-02-22 03:50:00|11291.8|11291.2|11294|11293.4|11294.4|11293.6|11291.5|11290.8|316
1645502100000|2022-02-22 03:55:00|11294.1|11293.2|11292.7|11292.1|11294.2|11293.5|11291.5|11290.8|304
1645502400000|2022-02-22 04:00:00|11292.8|11292.2|11294.7|11294.1|11296.6|11295.9|11292.8|11292.2|313
1645502700000|2022-02-22 04:05:00|11294.8|11293.9|11297.3|11296.7|11297.4|11296.8|11294.7|11293.9|319
1645503000000|2022-02-22 04:10:00|11297.5|11296.9|11296.8|11296.2|11297.9|11297.2|11295.4|11294.7|230
1645503300000|2022-02-22 04:15:00|11297.3|11296.4|11298|11297.1|11298.9|11298.1|11296.8|11296|346
1645503600000|2022-02-22 04:20:00|11298.1|11297.2|11299|11298.4|11300.4|11299.8|11298.1|11297.2|253
1645503900000|2022-02-22 04:25:00|11299.1|11298.5|11299.5|11298.9|11300.8|11300|11298.5|11297.8|292
1645504200000|2022-02-22 04:30:00|11299.4|11298.8|11298.7|11298.1|11300.1|11299.5|11298.5|11297.9|226
1645504500000|2022-02-22 04:35:00|11298.8|11298.2|11299.2|11298.6|11300.1|11299.5|11298.4|11297.6|185
1645504800000|2022-02-22 04:40:00|11299.1|11298.5|11298.9|11298.3|11300.1|11299.5|11298.4|11297.8|245
1645505100000|2022-02-22 04:45:00|11298.7|11298.1|11295.2|11294.3|11299|11298.4|11293.3|11292.5|408
1645505400000|2022-02-22 04:50:00|11295.1|11294.2|11296.5|11295.6|11297.1|11296.2|11294.7|11294|301
1645505700000|2022-02-22 04:55:00|11296.4|11295.9|11299.1|11298.5|11300.8|11300|11296.2|11295.5|433
1645506000000|2022-02-22 05:00:00|11299.2|11298.3|11301.6|11300.7|11303|11302.1|11298|11297.4|422
1645506300000|2022-02-22 05:05:00|11301.9|11301.3|11302.3|11301.7|11303.5|11302.9|11301.4|11300.7|270
1645506600000|2022-02-22 05:10:00|11302.2|11301.6|11302|11301.4|11302.8|11302|11301.8|11301.2|166
1645506900000|2022-02-22 05:15:00|11302.2|11301.3|11304.9|11304.3|11304.9|11304.3|11302|11301.3|188
1645507200000|2022-02-22 05:20:00|11304.8|11304.2|11307|11306.4|11307.3|11306.5|11304.3|11303.7|199
1645507500000|2022-02-22 05:25:00|11306.9|11306.3|11307.9|11307|11308.3|11307.6|11306.5|11305.7|353
1645507800000|2022-02-22 05:30:00|11307.8|11306.9|11306.2|11305.6|11307.9|11307.2|11305.8|11305.2|323
1645508100000|2022-02-22 05:35:00|11306.1|11305.3|11306|11305.4|11307.5|11306.8|11305.4|11304.8|240
1645508400000|2022-02-22 05:40:00|11305.8|11305.2|11306.4|11305.8|11307|11306.3|11305.5|11304.6|311
1645508700000|2022-02-22 05:45:00|11306.8|11305.9|11307.6|11307|11308|11307.2|11306.4|11305.8|230
1645509000000|2022-02-22 05:50:00|11307.8|11306.9|11306.8|11306.2|11308.1|11307.3|11306.5|11305.8|232
1645509300000|2022-02-22 05:55:00|11306.7|11306.1|11307|11306.4|11309.6|11309|11306.2|11305.5|386
1645509600000|2022-02-22 06:00:00|11307.1|11306.5|11303.5|11302.6|11307.4|11306.8|11301.9|11301.3|382
1645509900000|2022-02-22 06:05:00|11303.2|11302.7|11301.4|11300.8|11304.5|11303.9|11300.8|11300.2|348
1645510200000|2022-02-22 06:10:00|11301.6|11300.7|11300.7|11299.8|11302.7|11301.8|11300.1|11299.3|286
1645510500000|2022-02-22 06:15:00|11300.8|11299.9|11302.9|11302|11303.1|11302.5|11300.5|11299.7|283
1645510800000|2022-02-22 06:20:00|11302.8|11301.9|11306.1|11305.2|11306.3|11305.4|11302.8|11301.9|186
1645511100000|2022-02-22 06:25:00|11306|11305.1|11308|11307.1|11308.6|11307.7|11305.8|11305.1|333
1645511400000|2022-02-22 06:30:00|11308.1|11307.2|11309.3|11308.4|11309.8|11309|11307.3|11306.4|306
1645511700000|2022-02-22 06:35:00|11309.4|11308.5|11305.6|11305|11309.6|11308.9|11305.6|11304.9|309
1645512000000|2022-02-22 06:40:00|11305.8|11304.9|11308.3|11307.4|11310.5|11309.9|11305.1|11304.4|453
1645512300000|2022-02-22 06:45:00|11308.4|11307.5|11312|11311.1|11313|11312.4|11307.7|11307.1|347
1645512600000|2022-02-22 06:50:00|11311.8|11311.2|11303.4|11302.5|11312.4|11311.7|11302.8|11301.9|547
1645512900000|2022-02-22 06:55:00|11303.3|11302.4|11304.7|11303.8|11305.3|11304.4|11300.2|11299.4|513
1645513200000|2022-02-22 07:00:00|11304.8|11303.9|11302.1|11301.2|11306|11305.2|11300.9|11300.2|651
1645513500000|2022-02-22 07:05:00|11301.9|11301.3|11304.1|11303.2|11304.4|11303.7|11301.1|11300.2|493
1645513800000|2022-02-22 07:10:00|11304|11303.1|11304.4|11303.5|11305.8|11304.9|11301.6|11301|568
1645514100000|2022-02-22 07:15:00|11304.5|11303.6|11295.3|11294.7|11305|11304.1|11293.7|11292.8|695
1645514400000|2022-02-22 07:20:00|11295.2|11294.6|11296.2|11295.6|11299.5|11298.8|11293.9|11293.3|730
1645514700000|2022-02-22 07:25:00|11296.6|11295.7|11296.9|11296|11298.6|11297.8|11292.9|11292.2|648
1645515000000|2022-02-22 07:30:00|11296.7|11296.1|11297.9|11297|11299.9|11299.2|11296.2|11295.4|723
1645515300000|2022-02-22 07:35:00|11297.8|11297.2|11298.9|11298.3|11299|11298.4|11294.4|11293.7|657
1645515600000|2022-02-22 07:40:00|11299|11298.4|11298.4|11297.5|11299|11298.4|11294.4|11293.8|651
1645515900000|2022-02-22 07:45:00|11298.3|11297.4|11304.6|11303.7|11305.7|11304.8|11297.7|11296.9|773
1645516200000|2022-02-22 07:50:00|11304.4|11303.5|11304.9|11304.3|11306.3|11305.4|11301.1|11300.2|829
1645516500000|2022-02-22 07:55:00|11304.7|11304.1|11297.1|11296.5|11304.7|11304.1|11297|11296.4|890
1645516800000|2022-02-22 08:00:00|11297|11296.4|11295.6|11294.7|11298.7|11297.9|11295.5|11294.7|776
1645517100000|2022-02-22 08:05:00|11295.7|11294.8|11299.4|11298.8|11299.6|11298.9|11293.4|11292.6|813
1645517400000|2022-02-22 08:10:00|11299.3|11298.7|11311.9|11311|11312.7|11311.8|11299|11298.3|949
1645517700000|2022-02-22 08:15:00|11312.2|11311.3|11313.7|11312.8|11317.2|11316.3|11309.2|11308.3|1028
1645518000000|2022-02-22 08:20:00|11313.6|11313|11318.3|11317.4|11318.9|11318.1|11312.3|11311.5|854
1645518300000|2022-02-22 08:25:00|11318.4|11317.5|11322.1|11321.2|11326.7|11325.8|11315.4|11314.7|903
1645518600000|2022-02-22 08:30:00|11322.3|11321.4|11321.8|11321.2|11323.7|11323|11316.2|11315.3|994
1645518900000|2022-02-22 08:35:00|11321.7|11321.1|11314.3|11313.4|11322.3|11321.5|11313.7|11312.8|680
1645519200000|2022-02-22 08:40:00|11314.1|11313.5|11322.3|11321.4|11322.9|11322|11313.5|11312.6|666
1645519500000|2022-02-22 08:45:00|11322.1|11321.2|11321.6|11320.7|11322.8|11321.9|11319.3|11318.6|781
1645519800000|2022-02-22 08:50:00|11321.7|11320.8|11325.4|11324.5|11326.5|11325.9|11320.5|11319.6|757
1645520100000|2022-02-22 08:55:00|11325.5|11324.6|11326.8|11325.3|11328.6|11327.7|11321.6|11320.7|709
1645520400000|2022-02-22 09:00:00|11326.7|11325.2|11327.2|11326.6|11330.6|11329.7|11323.9|11323|763
1645520700000|2022-02-22 09:05:00|11327.1|11326.5|11329.2|11328.3|11329.3|11328.4|11326.4|11325.7|721
1645521000000|2022-02-22 09:10:00|11329|11328.1|11330.4|11329.5|11335.1|11334.2|11328.5|11327.8|747
1645521300000|2022-02-22 09:15:00|11330.3|11329.4|11332.2|11331.6|11332.8|11332.1|11330|11329.3|625
1645521600000|2022-02-22 09:20:00|11332.4|11331.5|11332.3|11331.7|11334.8|11334.2|11331.2|11330.5|609
1645521900000|2022-02-22 09:25:00|11332.4|11331.5|11335.4|11334.8|11337.3|11336.5|11332.4|11331.5|600
1645522200000|2022-02-22 09:30:00|11335.5|11334.9|11333.6|11333|11335.8|11335.1|11331|11330.3|657
1645522500000|2022-02-22 09:35:00|11333.5|11332.7|11328.6|11327.7|11334.4|11333.8|11328.5|11327.6|523
1645522800000|2022-02-22 09:40:00|11328.7|11327.8|11328|11327.1|11329.2|11328.4|11327.1|11326.2|563
1645523100000|2022-02-22 09:45:00|11327.9|11327.3|11324.7|11323.8|11328.4|11327.6|11324.4|11323.7|511
1645523400000|2022-02-22 09:50:00|11324.8|11323.9|11321.1|11320.5|11326|11325.2|11320.2|11319.3|636
1645523700000|2022-02-22 09:55:00|11321|11320.4|11319.7|11319.1|11321.2|11320.6|11315|11314.2|656
1645524000000|2022-02-22 10:00:00|11320.1|11319.5|11327|11326.1|11327.3|11326.4|11318.9|11318|671
1645524300000|2022-02-22 10:05:00|11326.8|11325.9|11330.9|11330|11331|11330.2|11326.1|11325.2|562
1645524600000|2022-02-22 10:10:00|11330.8|11329.9|11332.2|11331.3|11332.7|11332|11328.1|11327.3|602
1645524900000|2022-02-22 10:15:00|11332.3|11331.4|11338.2|11337.6|11338.4|11337.8|11331.5|11330.6|687
1645525200000|2022-02-22 10:20:00|11338.3|11337.7|11341.9|11341|11344.4|11343.6|11337.3|11336.7|878
1645525500000|2022-02-22 10:25:00|11342|11341.1|11340.6|11339.7|11342.5|11341.6|11339.8|11339.2|611
1645525800000|2022-02-22 10:30:00|11340.3|11339.8|11335.4|11334.8|11341.4|11340.5|11335.4|11334.6|626
1645526100000|2022-02-22 10:35:00|11335.8|11334.9|11343.5|11342.9|11343.8|11343|11335.4|11334.6|768
1645526400000|2022-02-22 10:40:00|11343.7|11342.8|11342.6|11342|11345.2|11344.4|11341.2|11340.6|757
1645526700000|2022-02-22 10:45:00|11342.9|11342.3|11345.5|11344.9|11349|11348.1|11341.7|11341.1|981
1645527000000|2022-02-22 10:50:00|11345.2|11344.6|11355.7|11354.8|11367.4|11366.5|11345.2|11344.6|1251
1645527300000|2022-02-22 10:55:00|11355.6|11354.7|11352.8|11351.9|11359.2|11358.3|11352|11351.1|844
1645527600000|2022-02-22 11:00:00|11353.1|11352.2|11353.5|11352.6|11355.8|11354.9|11350.1|11349.3|792
1645527900000|2022-02-22 11:05:00|11353.4|11352.5|11353.1|11352.5|11355|11354.2|11350.7|11350|873
1645528200000|2022-02-22 11:10:00|11353.2|11352.6|11352.7|11351.8|11355.1|11354.5|11350.8|11350|707
1645528500000|2022-02-22 11:15:00|11352.8|11351.9|11357.3|11356.4|11359.4|11358.6|11352.2|11351.6|742
1645528800000|2022-02-22 11:20:00|11357.4|11356.5|11353.9|11353|11358.4|11357.8|11353.7|11352.8|812
1645529100000|2022-02-22 11:25:00|11353.8|11352.9|11353.4|11352.5|11355.6|11355|11352.9|11352.2|621
1645529400000|2022-02-22 11:30:00|11353.5|11352.6|11347.1|11346.5|11354.5|11353.7|11346.3|11345.4|645
1645529700000|2022-02-22 11:35:00|11346.8|11345.9|11340.2|11339.3|11347|11346.1|11339.5|11338.6|665
1645530000000|2022-02-22 11:40:00|11340.5|11339.6|11343.6|11342.7|11344.7|11344.1|11337.5|11336.6|604
1645530300000|2022-02-22 11:45:00|11343.7|11342.8|11348.6|11347.7|11349.1|11348.3|11342|11341.3|563
1645530600000|2022-02-22 11:50:00|11348.4|11347.8|11346.4|11345.8|11350.2|11349.3|11346.4|11345.6|689
1645530900000|2022-02-22 11:55:00|11346.5|11345.9|11346.5|11345.6|11348.1|11347.2|11343.1|11342.2|775
1645531200000|2022-02-22 12:00:00|11346.6|11345.7|11351|11350.1|11351.7|11350.9|11345.9|11345.2|803
1645531500000|2022-02-22 12:05:00|11350.8|11350.2|11344.5|11343.9|11350.8|11350.2|11343.8|11343|644
1645531800000|2022-02-22 12:10:00|11344.6|11343.7|11354.2|11353.3|11354.7|11354|11343.6|11342.7|787
1645532100000|2022-02-22 12:15:00|11354.3|11353.4|11356.6|11355.7|11359.9|11359|11353.3|11352.4|750
1645532400000|2022-02-22 12:20:00|11356.5|11355.6|11354.9|11354.3|11357.7|11356.9|11354.8|11354.1|652
1645532700000|2022-02-22 12:25:00|11354.8|11354.2|11354.4|11353.8|11356|11355.3|11352.8|11352.2|559
1645533000000|2022-02-22 12:30:00|11354.1|11353.5|11354.6|11354|11355.3|11354.6|11351.1|11350.5|508
1645533300000|2022-02-22 12:35:00|11354.8|11353.9|11349.8|11349.2|11355.4|11354.8|11348.2|11347.6|602
1645533600000|2022-02-22 12:40:00|11349.9|11349.3|11354.2|11353.3|11354.2|11353.3|11348|11347.4|459
1645533900000|2022-02-22 12:45:00|11354|11353.4|11351.8|11350.9|11355.9|11355.2|11351.5|11350.8|596
1645534200000|2022-02-22 12:50:00|11351.7|11350.8|11347.3|11346.7|11353.6|11352.8|11347.2|11346.3|525
1645534500000|2022-02-22 12:55:00|11347.2|11346.6|11351.4|11350.5|11353.7|11353.1|11347.2|11346.6|780
1645534800000|2022-02-22 13:00:00|11351.5|11350.6|11351.7|11350.8|11354|11353.4|11350.3|11349.5|814
1645535100000|2022-02-22 13:05:00|11351.8|11350.9|11348.1|11347.2|11352.1|11351.3|11346.9|11346.2|720
1645535400000|2022-02-22 13:10:00|11347.9|11347|11342.3|11341.7|11348.1|11347.2|11341.8|11340.9|626
1645535700000|2022-02-22 13:15:00|11342.4|11341.8|11345.4|11344.5|11347.1|11346.4|11341.4|11340.5|596
1645536000000|2022-02-22 13:20:00|11345.5|11344.9|11345.8|11345.2|11346.7|11346|11343.2|11342.6|563
1645536300000|2022-02-22 13:25:00|11345.9|11345.3|11347.7|11347.1|11349.9|11349.2|11345.7|11345.1|539
1645536600000|2022-02-22 13:30:00|11347.9|11347.3|11344.9|11344|11349.1|11348.5|11344.7|11343.9|533
1645536900000|2022-02-22 13:35:00|11344.8|11344.2|11345.1|11344.5|11346.5|11345.9|11343.6|11342.8|562
1645537200000|2022-02-22 13:40:00|11345.2|11344.6|11341.3|11340.4|11346.5|11345.8|11341.1|11340.2|576
1645537500000|2022-02-22 13:45:00|11341.1|11340.5|11341.4|11340.5|11342.3|11341.6|11337.5|11336.8|498
1645537800000|2022-02-22 13:50:00|11341.6|11341|11340.7|11340.1|11344.7|11343.8|11340.6|11339.9|474
1645538100000|2022-02-22 13:55:00|11340.5|11339.9|11341.8|11340.9|11344.1|11343.4|11339.7|11339.1|593
1645538400000|2022-02-22 14:00:00|11341.5|11340.6|11341.8|11341.2|11343|11342.4|11339.4|11338.8|512
1645538700000|2022-02-22 14:05:00|11341.9|11341.3|11344.2|11343.6|11346.3|11345.7|11338.4|11337.8|547
1645539000000|2022-02-22 14:10:00|11344.3|11343.7|11339.8|11339.2|11347.4|11346.6|11339.8|11339|614
1645539300000|2022-02-22 14:15:00|11339.7|11339.1|11339.1|11338.2|11342.5|11341.9|11338.4|11337.8|559
1645539600000|2022-02-22 14:20:00|11339.2|11338.3|11339.3|11338.7|11340.1|11339.5|11337.4|11336.8|450
1645539900000|2022-02-22 14:25:00|11339.4|11338.8|11340.1|11339.2|11341.4|11340.7|11337.9|11337.2|504
1645540200000|2022-02-22 14:30:00|11340.2|11339.3|11342.9|11342.3|11344.1|11343.4|11339.9|11339.3|722
1645540500000|2022-02-22 14:35:00|11343|11342.4|11339.8|11339.2|11344.2|11343.6|11336.1|11335.2|777
1645540800000|2022-02-22 14:40:00|11339.9|11339.3|11343.7|11342.6|11343.7|11342.8|11338.7|11337.8|626
1645541100000|2022-02-22 14:45:00|11343.8|11342.7|11344.5|11343.9|11346.8|11346|11339.6|11338.8|965
1645541400000|2022-02-22 14:50:00|11344.6|11344|11346.5|11345.9|11346.7|11346|11343.1|11342.4|741
1645541700000|2022-02-22 14:55:00|11346.6|11346|11346.9|11346|11348.6|11348|11344.8|11344|762
1645542000000|2022-02-22 15:00:00|11347|11346.1|11349.2|11348.6|11351|11350.2|11342.8|11342.1|876
1645542300000|2022-02-22 15:05:00|11349.3|11348.7|11341|11340.4|11349.4|11348.7|11340.9|11340.3|803
1645542600000|2022-02-22 15:10:00|11341.1|11340.5|11345.7|11344.8|11347.3|11346.4|11339.5|11338.8|834
1645542900000|2022-02-22 15:15:00|11345.5|11344.9|11345.1|11344.5|11346.8|11346.1|11342.6|11341.9|781
1645543200000|2022-02-22 15:20:00|11345.3|11344.7|11340.8|11340.2|11347.2|11346.6|11340.4|11339.8|686
1645543500000|2022-02-22 15:25:00|11341.1|11340.4|11332.5|11331.9|11342.8|11341.9|11332.4|11331.7|765
1645543800000|2022-02-22 15:30:00|11332.7|11331.8|11335.1|11334.2|11338.9|11338.3|11331.1|11330.5|830
1645544100000|2022-02-22 15:35:00|11335|11334.1|11337.9|11337.3|11340.6|11339.7|11333.5|11332.9|750
1645544400000|2022-02-22 15:40:00|11337.6|11337|11341.6|11340.7|11342.1|11341.3|11336.2|11335.6|803
1645544700000|2022-02-22 15:45:00|11341.5|11340.6|11349.5|11348.6|11349.7|11349.1|11341.5|11340.6|968
1645545000000|2022-02-22 15:50:00|11349.2|11348.5|11349.7|11348.8|11350.6|11349.7|11342.9|11342.3|1058
1645545300000|2022-02-22 15:55:00|11349.6|11348.7|11335.6|11335|11349.6|11348.9|11332.9|11332.1|1454
1645545600000|2022-02-22 16:00:00|11335.7|11335.1|11340|11339.1|11340.2|11339.6|11331.6|11330.8|1184
1645545900000|2022-02-22 16:05:00|11339.4|11338.8|11340.4|11339.8|11342|11341.3|11336.8|11335.9|776
1645546200000|2022-02-22 16:10:00|11340.5|11339.9|11336.7|11336.1|11343.6|11342.8|11335.1|11334.2|670
1645546500000|2022-02-22 16:15:00|11336.8|11335.9|11338.9|11338.3|11339|11338.3|11335|11334.3|668
1645546800000|2022-02-22 16:20:00|11338.8|11338.2|11340.7|11339.8|11345.3|11344.6|11338.7|11338.1|597
1645547100000|2022-02-22 16:25:00|11340.5|11339.9|11341.5|11340.9|11346.2|11345.4|11340.5|11339.7|738
1645547400000|2022-02-22 16:30:00|11341.4|11340.8|11343.2|11342.6|11344.3|11343.7|11341|11340.4|693
1645547700000|2022-02-22 16:35:00|11343|11342.4|11347.7|11347.1|11347.8|11347.2|11341.6|11341|577
1645548000000|2022-02-22 16:40:00|11347.8|11347.2|11345|11344.4|11348.4|11347.8|11344|11343.2|597
1645548300000|2022-02-22 16:45:00|11345.1|11344.5|11351.7|11351.1|11351.7|11351.1|11343.6|11342.7|548
1645548600000|2022-02-22 16:50:00|11351.9|11351|11347.1|11346.5|11354.6|11353.8|11347.1|11346.4|720
1645548900000|2022-02-22 16:55:00|11346.9|11346.3|11343.8|11342.9|11348|11347.3|11342.8|11342.1|731
1645549200000|2022-02-22 17:00:00|11343.6|11343|11339|11338.1|11343.6|11343|11338.8|11338.1|543
1645549500000|2022-02-22 17:05:00|11339.1|11338.2|11339.4|11338.8|11340.2|11339.5|11337.4|11336.7|481
1645549800000|2022-02-22 17:10:00|11339.5|11338.9|11335.1|11334.5|11339.5|11338.9|11334.1|11333.5|395
1645550100000|2022-02-22 17:15:00|11335|11334.4|11331.5|11330.9|11335.1|11334.5|11330.7|11330|459
1645550400000|2022-02-22 17:20:00|11331.6|11331|11326|11325.4|11333.2|11332.4|11325.6|11325|417
1645550700000|2022-02-22 17:25:00|11325.9|11325.3|11329.7|11329.1|11330.2|11329.6|11325.3|11324.6|452
1645551000000|2022-02-22 17:30:00|11329.8|11329.2|11332.7|11331.8|11333.4|11332.7|11329|11328.4|416
1645551300000|2022-02-22 17:35:00|11332.6|11331.7|11332.5|11331.9|11334.2|11333.4|11331.7|11330.8|367
1645551600000|2022-02-22 17:40:00|11332.6|11332|11331.1|11330.2|11335.3|11334.6|11330.8|11330.2|406
1645551900000|2022-02-22 17:45:00|11331.2|11330.3|11331|11330.4|11332.9|11332|11330.6|11329.9|304
1645552200000|2022-02-22 17:50:00|11331.1|11330.5|11332.5|11331.9|11333|11332.4|11330.9|11330.2|347
1645552500000|2022-02-22 17:55:00|11332.6|11332|11334|11333.4|11334.7|11334|11332.6|11332|395
1645552800000|2022-02-22 18:00:00|11334.1|11333.1|11336|11335.4|11336.7|11336|11333|11332.4|505
1645553100000|2022-02-22 18:05:00|11336.2|11335.3|11337.3|11336.4|11338.7|11337.9|11335|11334.4|421
1645553400000|2022-02-22 18:10:00|11337.4|11336.8|11335.9|11335|11338.7|11338|11335.7|11334.9|294
1645553700000|2022-02-22 18:15:00|11335.8|11335.2|11329.3|11328.7|11336|11335.2|11328.6|11327.9|571
1645554000000|2022-02-22 18:20:00|11329.2|11328.6|11332.6|11332|11333.5|11332.9|11329.2|11328.6|455
1645554300000|2022-02-22 18:25:00|11332.8|11332.2|11329.1|11328.2|11333.3|11332.6|11328.1|11327.3|411
1645554600000|2022-02-22 18:30:00|11329|11328.4|11330.2|11329.6|11330.4|11329.7|11328.9|11328.1|311
1645554900000|2022-02-22 18:35:00|11330.1|11329.5|11331.2|11330.3|11332.4|11331.8|11329.9|11329.2|250
1645555200000|2022-02-22 18:40:00|11331.3|11330.4|11331.1|11330.2|11332|11331.4|11330.3|11329.5|166
1645555500000|2022-02-22 18:45:00|11331|11330.1|11330.7|11330.1|11331.2|11330.4|11329|11328.4|278
1645555800000|2022-02-22 18:50:00|11330.6|11330|11326.1|11325.5|11330.8|11330.1|11326.1|11325.5|359
1645556100000|2022-02-22 18:55:00|11326|11325.4|11329.1|11328.5|11329.7|11328.9|11325.5|11324.9|377
1645556400000|2022-02-22 19:00:00|11329.2|11328.3|11327.5|11326.9|11329.2|11328.4|11327|11326.3|382
1645556700000|2022-02-22 19:05:00|11327.6|11327|11325.5|11324.9|11327.8|11327.1|11324.8|11324.2|299
1645557000000|2022-02-22 19:10:00|11325.6|11325|11327.8|11326.9|11327.9|11327.2|11325|11324.3|283
1645557300000|2022-02-22 19:15:00|11327.7|11326.8|11325.8|11325.2|11329.6|11328.9|11325.8|11325.1|327
1645557600000|2022-02-22 19:20:00|11325.5|11324.9|11322.6|11322|11325.8|11325|11322.4|11321.6|454
1645557900000|2022-02-22 19:25:00|11322.7|11322.1|11328.9|11328|11333.7|11332.8|11322.7|11322.1|1303
1645558200000|2022-02-22 19:30:00|11328.8|11327.9|11332.3|11331.4|11334.2|11333.4|11327|11326.2|978
1645558500000|2022-02-22 19:35:00|11332.5|11331.6|11332.5|11331.6|11336.3|11335.4|11332|11331.1|706
1645558800000|2022-02-22 19:40:00|11332.3|11331.4|11330.7|11330.1|11334.1|11333.2|11329.6|11328.8|563
1645559100000|2022-02-22 19:45:00|11330.8|11329.9|11333.9|11333.3|11336.1|11335.2|11327.1|11326.5|743
1645559400000|2022-02-22 19:50:00|11334|11333.4|11336|11335.4|11338.2|11337.5|11333.5|11332.8|687
1645559700000|2022-02-22 19:55:00|11336.1|11335.5|11335.1|11334.2|11341.7|11340.9|11334.9|11334.2|713
1645560000000|2022-02-22 20:00:00|11335.2|11334.3|11340.4|11339.8|11340.8|11340|11335.2|11334.3|530
1645560300000|2022-02-22 20:05:00|11340.6|11339.7|11337.6|11336.7|11340.6|11339.7|11336.1|11335.5|579
1645560600000|2022-02-22 20:10:00|11337.7|11336.8|11339.8|11338.9|11339.8|11339.1|11337.1|11336.2|529
1645560900000|2022-02-22 20:15:00|11339.7|11338.8|11339.6|11338.7|11341.5|11340.7|11337.1|11336.4|542
1645561200000|2022-02-22 20:20:00|11339.7|11338.8|11338.7|11338.1|11341.2|11340.6|11337.6|11336.7|471
1645561500000|2022-02-22 20:25:00|11338.8|11338.2|11340.1|11339.2|11340.4|11339.5|11337.5|11336.8|381
1645561800000|2022-02-22 20:30:00|11340|11339.1|11338.5|11337.6|11340.2|11339.3|11337.2|11336.5|469
1645562100000|2022-02-22 20:35:00|11338.6|11337.7|11337.3|11336.7|11339.4|11338.5|11337.2|11336.5|392
1645562400000|2022-02-22 20:40:00|11337.6|11337|11337.3|11336.7|11339.3|11338.4|11336.5|11335.9|486
1645562700000|2022-02-22 20:45:00|11337.4|11336.8|11333.1|11332.2|11337.5|11336.8|11332.8|11332.1|426
1645563000000|2022-02-22 20:50:00|11333|11332.1|11324.8|11323.9|11333|11332.1|11323.9|11323.2|746
1645563300000|2022-02-22 20:55:00|11324.4|11323.8|11324.9|11324|11328.2|11327.3|11324.2|11323.5|763
1645563600000|2022-02-22 21:00:00|11324.4|11323.8|11328.9|11328.3|11329.4|11328.5|11324.4|11323.7|221
1645563900000|2022-02-22 21:05:00|11328.8|11328.2|11328.8|11327.9|11329.4|11328.7|11327.4|11326.7|272
1645564200000|2022-02-22 21:10:00|11328.9|11328|11328|11327.1|11329.9|11329|11328|11327.1|145
1645564500000|2022-02-22 21:15:00|11328.2|11327.3|11327.2|11326.6|11329.2|11328.5|11326.8|11326.2|169
1645564800000|2022-02-22 21:20:00|11327.1|11326.5|11326.9|11326|11327.9|11327.1|11326.7|11326|80
1645565100000|2022-02-22 21:25:00|11326.8|11326.2|11326.7|11326.1|11327.9|11327.2|11326.2|11325.5|143
1645565400000|2022-02-22 21:30:00|11326.8|11326.2|11326.8|11325.9|11327.7|11326.8|11325.2|11324.5|150
1645565700000|2022-02-22 21:35:00|11326.9|11326|11326.9|11326.3|11328.7|11327.8|11326.9|11326|159
1645566000000|2022-02-22 21:40:00|11327|11326.4|11326.9|11326|11328|11327.2|11326.6|11326|121
1645566300000|2022-02-22 21:45:00|11326.8|11325.9|11328.2|11327.3|11328.9|11328|11326.7|11325.8|155
1645566600000|2022-02-22 21:50:00|11328.1|11327.2|11326.3|11325.4|11328.4|11327.5|11326.3|11325.3|129
1645566900000|2022-02-22 21:55:00|11326.2|11325.3|11327.1|11324.1|11327.5|11326.3|11325.7|11322.7|267
1645567200000|2022-02-22 22:00:00|11327.2|11322|11328.6|11322.6|11334.5|11328.5|11327.1|11322|45
1645567500000|2022-02-22 22:05:00|11328.3|11322.3|11330.2|11326.1|11330.9|11326.3|11328.2|11322.2|86
1645567800000|2022-02-22 22:10:00|11330|11326.3|11329.8|11325.8|11330.9|11327.2|11329.1|11324.9|145
1645568100000|2022-02-22 22:15:00|11329.9|11325.9|11329.8|11326.1|11330.9|11326.4|11329.6|11325.2|120
1645568400000|2022-02-22 22:20:00|11329.9|11326.3|11330|11325.9|11331.5|11326.5|11329.5|11325|344
1645568700000|2022-02-22 22:25:00|11329.9|11326|11331.1|11326|11331.3|11326.6|11329.8|11325.5|293
1645569000000|2022-02-22 22:30:00|11330.9|11325.9|11330.6|11327.1|11331.2|11327.4|11330.1|11325.8|167
1645569300000|2022-02-22 22:35:00|11330.4|11327|11330.4|11326.9|11330.8|11328|11330|11326.2|185
1645569600000|2022-02-22 22:40:00|11330.5|11327|11329.2|11326.8|11330.5|11327.9|11328.9|11326.3|197
1645569900000|2022-02-22 22:45:00|11329.1|11326.9|11328.6|11324|11329.7|11326.9|11328.3|11323|318
1645570200000|2022-02-22 22:50:00|11329.3|11324.3|11329.3|11325.3|11329.8|11325.8|11328.2|11323.2|370
1645570500000|2022-02-22 22:55:00|11329.2|11325.4|11327.9|11324.5|11329.6|11326.1|11327.8|11323.1|451
1645570800000|2022-02-22 23:00:00|11328.2|11324.4|11329.5|11328|11329.5|11328|11327.4|11323.5|535
1645571100000|2022-02-22 23:05:00|11329.6|11327.8|11330.3|11329.1|11330.5|11329.3|11329.2|11327.7|314
1645571400000|2022-02-22 23:10:00|11330.4|11329.2|11331.1|11329.2|11334.2|11330.4|11330.2|11328.9|381
1645571700000|2022-02-22 23:15:00|11330.9|11329.3|11328.6|11327.4|11330.9|11329.6|11327.9|11326.9|312
1645572000000|2022-02-22 23:20:00|11328.5|11327.5|11329.1|11328.2|11329.7|11328.7|11328.5|11327.2|209
1645572300000|2022-02-22 23:25:00|11329.2|11328.3|11330.9|11330|11331|11330.1|11328.5|11327.5|206
1645572600000|2022-02-22 23:30:00|11331|11330.1|11328.4|11327.5|11331.2|11330.3|11328.3|11327.3|210
1645572900000|2022-02-22 23:35:00|11328.3|11327.4|11328|11327.1|11328.5|11327.6|11327.3|11326.4|145
1645573200000|2022-02-22 23:40:00|11327.8|11326.9|11330.7|11329.8|11330.8|11329.9|11327.8|11326.9|160
1645573500000|2022-02-22 23:45:00|11330.8|11329.9|11329.6|11328.7|11331.4|11330.3|11329.4|11328.5|161
1645573800000|2022-02-22 23:50:00|11329.7|11328.8|11329.7|11328.8|11330.5|11329.6|11329.5|11328.7|58
1645574100000|2022-02-22 23:55:00|11329.9|11329|11329.5|11328.6|11330.1|11329.2|11329.1|11328.4|75
1645574400000|2022-02-23 00:00:00|11329.3|11328.4|11329.6|11328.7|11330.9|11330|11329|11328.1|133
1645574700000|2022-02-23 00:05:00|11329.7|11328.8|11331.2|11330.6|11331.4|11330.7|11329.7|11328.8|151
1645575000000|2022-02-23 00:10:00|11331.1|11330.5|11332.3|11331.7|11334.2|11333.3|11331|11330.1|190
1645575300000|2022-02-23 00:15:00|11332.5|11331.6|11333.8|11332.9|11334.5|11333.6|11332.4|11331.6|180
1645575600000|2022-02-23 00:20:00|11334.1|11333.2|11333.7|11332.8|11334.2|11333.5|11332.7|11331.9|107
1645575900000|2022-02-23 00:25:00|11334|11333.4|11333.8|11333.2|11336.2|11335.3|11333.8|11333.1|183
1645576200000|2022-02-23 00:30:00|11333.6|11333|11334|11333.4|11334.4|11333.7|11332.8|11331.9|279
1645576500000|2022-02-23 00:35:00|11334.1|11333.5|11334|11333.1|11334.5|11333.7|11333.7|11333|86
1645576800000|2022-02-23 00:40:00|11333.9|11333|11333.3|11332.7|11335.6|11334.9|11333|11332.1|167
1645577100000|2022-02-23 00:45:00|11333.4|11332.8|11334|11333.4|11334.5|11333.7|11333.4|11332.8|138
1645577400000|2022-02-23 00:50:00|11334.2|11333.3|11334|11333.4|11334.4|11333.8|11333.4|11332.6|143
1645577700000|2022-02-23 00:55:00|11334.1|11333.2|11333.7|11332.8|11334.8|11334|11333.5|11332.7|173
1645578000000|2022-02-23 01:00:00|11333.6|11332.7|11334.6|11334|11334.9|11334.1|11331.8|11331|386
1645578300000|2022-02-23 01:05:00|11334.7|11334.1|11332.4|11331.5|11335.2|11334.3|11331.7|11331.1|264
1645578600000|2022-02-23 01:10:00|11332.3|11331.4|11333|11332.1|11333.6|11332.8|11331.4|11330.7|261
1645578900000|2022-02-23 01:15:00|11332.9|11332|11333.4|11332.8|11333.7|11332.9|11332.5|11331.6|199
1645579200000|2022-02-23 01:20:00|11333.5|11332.9|11333.7|11333.1|11334.4|11333.7|11333.1|11332.4|141
1645579500000|2022-02-23 01:25:00|11333.8|11333.2|11334.4|11333.5|11334.7|11334|11333.5|11332.8|273
1645579800000|2022-02-23 01:30:00|11334.2|11333.6|11332|11331.1|11334.5|11333.7|11331.8|11331|345
1645580100000|2022-02-23 01:35:00|11331.9|11331|11332.6|11332|11333.2|11332.3|11331.4|11330.8|157
1645580400000|2022-02-23 01:40:00|11332.8|11331.9|11331.4|11330.5|11333|11332.2|11330.6|11329.9|177
1645580700000|2022-02-23 01:45:00|11331.2|11330.6|11331.3|11330.7|11332.3|11331.7|11330.6|11329.9|202
1645581000000|2022-02-23 01:50:00|11331.4|11330.5|11330.7|11330.1|11332.1|11331.4|11329.6|11328.9|206
1645581300000|2022-02-23 01:55:00|11331.2|11330.3|11335.3|11334.7|11336.5|11335.6|11331.2|11330.3|243
1645581600000|2022-02-23 02:00:00|11335.5|11334.9|11339|11338.1|11339.4|11338.7|11334.8|11333.9|224
1645581900000|2022-02-23 02:05:00|11338.7|11337.8|11336.9|11336|11338.8|11338.1|11336.2|11335.5|186
1645582200000|2022-02-23 02:10:00|11337|11336.1|11333.8|11333.2|11337.2|11336.5|11333.8|11333|170
1645582500000|2022-02-23 02:15:00|11333.7|11333.1|11332.5|11331.9|11334.1|11333.3|11332.1|11331.4|195
1645582800000|2022-02-23 02:20:00|11332.6|11332|11331.7|11331.1|11332.9|11332.1|11331|11330.3|169
1645583100000|2022-02-23 02:25:00|11331.8|11331.2|11328.5|11327.6|11332|11331.3|11328.3|11327.5|184
1645583400000|2022-02-23 02:30:00|11328.4|11327.8|11326.4|11325.5|11328.4|11327.8|11325.7|11325.1|169
1645583700000|2022-02-23 02:35:00|11326.3|11325.7|11324.3|11323.7|11326.7|11326.1|11323.7|11323|190
1645584000000|2022-02-23 02:40:00|11324.5|11323.9|11323.8|11322.9|11324.7|11323.9|11323.5|11322.6|206
1645584300000|2022-02-23 02:45:00|11323.7|11323.2|11322.1|11321.5|11323.9|11323.3|11320.7|11320|216
1645584600000|2022-02-23 02:50:00|11322|11321.4|11321.3|11320.4|11322.6|11322|11321|11320.3|119
1645584900000|2022-02-23 02:55:00|11321.4|11320.5|11322.9|11322|11324.7|11324|11321.4|11320.5|433
1645585200000|2022-02-23 03:00:00|11323|11322.1|11322|11321.1|11323.6|11322.8|11321.2|11320.5|154
1645585500000|2022-02-23 03:05:00|11322.1|11321.2|11320.8|11320.2|11322.5|11321.8|11320.3|11319.7|125
1645585800000|2022-02-23 03:10:00|11320.9|11320.3|11322.8|11321.9|11323.6|11322.8|11320.4|11319.7|199
1645586100000|2022-02-23 03:15:00|11322.9|11322|11323.2|11322.6|11324.5|11323.6|11322.7|11321.8|142
1645586400000|2022-02-23 03:20:00|11323.3|11322.7|11325.2|11324.3|11325.3|11324.7|11323.3|11322.7|171
1645586700000|2022-02-23 03:25:00|11325.1|11324.2|11325.4|11324.5|11325.8|11324.9|11324.7|11324|100
1645587000000|2022-02-23 03:30:00|11325.2|11324.6|11325.9|11325.3|11326.6|11325.8|11325.1|11324.5|125
1645587300000|2022-02-23 03:35:00|11325.8|11325.2|11326.4|11325.8|11327|11326.3|11325.8|11325.2|107
1645587600000|2022-02-23 03:40:00|11326.5|11325.9|11324.1|11323.2|11326.9|11326.1|11323.5|11322.7|141
1645587900000|2022-02-23 03:45:00|11324|11323.1|11324.1|11323.2|11324.4|11323.6|11323.7|11323|114
1645588200000|2022-02-23 03:50:00|11324.2|11323.3|11324.2|11323.3|11324.8|11324.2|11323.9|11323.1|104
1645588500000|2022-02-23 03:55:00|11324.3|11323.4|11326.1|11325.5|11326.2|11325.6|11324.2|11323.4|143
1645588800000|2022-02-23 04:00:00|11326.2|11325.6|11325.4|11324.5|11326.6|11325.8|11325.2|11324.3|143
1645589100000|2022-02-23 04:05:00|11325.3|11324.4|11324.5|11323.9|11325.6|11324.9|11324.3|11323.5|113
1645589400000|2022-02-23 04:10:00|11324.6|11324|11325.2|11324.6|11325.8|11325.1|11324.3|11323.6|74
1645589700000|2022-02-23 04:15:00|11325.3|11324.7|11326.4|11325.5|11326.6|11325.8|11325.2|11324.5|120
1645590000000|2022-02-23 04:20:00|11326.5|11325.6|11326.4|11325.5|11326.7|11325.9|11325.5|11324.9|79
1645590300000|2022-02-23 04:25:00|11326.5|11325.6|11325.3|11324.4|11326.8|11326.1|11325.2|11324.3|110
1645590600000|2022-02-23 04:30:00|11325.2|11324.3|11325.6|11325|11326.1|11325.3|11324.7|11324|118
1645590900000|2022-02-23 04:35:00|11325.5|11324.9|11325.7|11324.8|11325.8|11325.1|11325.2|11324.4|72
1645591200000|2022-02-23 04:40:00|11325.6|11325|11323.8|11322.9|11325.8|11325.1|11323.5|11322.7|106
1645591500000|2022-02-23 04:45:00|11323.7|11323.1|11324.4|11323.8|11325.2|11324.4|11323.7|11323.1|145
1645591800000|2022-02-23 04:50:00|11324.5|11323.9|11325.1|11324.2|11325.2|11324.5|11324.1|11323.4|142
1645592100000|2022-02-23 04:55:00|11325|11324.4|11325.8|11325.2|11326.1|11325.3|11324.8|11323.9|174
1645592400000|2022-02-23 05:00:00|11326|11325.1|11328.1|11327.5|11330.6|11329.9|11325.9|11325|327
1645592700000|2022-02-23 05:05:00|11328|11327.4|11328.3|11327.7|11328.7|11328|11326.4|11325.7|170
1645593000000|2022-02-23 05:10:00|11328.4|11327.8|11327.5|11326.6|11328.8|11328|11327.2|11326.5|123
1645593300000|2022-02-23 05:15:00|11327.6|11326.7|11327|11326.1|11327.7|11327.1|11325.7|11325.1|180
1645593600000|2022-02-23 05:20:00|11326.9|11326.4|11324.6|11323.7|11327|11326.4|11324.3|11323.6|161
1645593900000|2022-02-23 05:25:00|11324.7|11323.8|11323.7|11322.8|11324.9|11324.3|11322.9|11322.2|186
1645594200000|2022-02-23 05:30:00|11323.5|11322.9|11323.6|11322.7|11325|11324.2|11323.1|11322.5|172
1645594500000|2022-02-23 05:35:00|11323.7|11322.8|11323.9|11323.3|11325.3|11324.5|11323.4|11322.6|132
1645594800000|2022-02-23 05:40:00|11323.8|11323.2|11323.4|11322.8|11324.4|11323.8|11323.1|11322.3|133
1645595100000|2022-02-23 05:45:00|11323.3|11322.7|11323.3|11322.7|11324.4|11323.5|11322.2|11321.5|137
1645595400000|2022-02-23 05:50:00|11323.4|11322.8|11325.5|11324.9|11325.6|11325|11323.1|11322.4|200
1645595700000|2022-02-23 05:55:00|11325.6|11325|11325.9|11325.3|11326.4|11325.5|11325|11324.4|264
1645596000000|2022-02-23 06:00:00|11325.8|11325.2|11327.3|11326.7|11328.3|11327.7|11325.8|11325.1|192
1645596300000|2022-02-23 06:05:00|11327.4|11326.8|11328.4|11327.5|11330|11329.3|11327.3|11326.6|213
1645596600000|2022-02-23 06:10:00|11328.5|11327.6|11330|11329.4|11330.4|11329.6|11328.3|11327.5|155
1645596900000|2022-02-23 06:15:00|11330.1|11329.5|11330.4|11329.5|11331|11330.1|11328.7|11328.1|173
1645597200000|2022-02-23 06:20:00|11330.5|11329.6|11328|11327.1|11330.5|11329.6|11327.6|11326.9|198
1645597500000|2022-02-23 06:25:00|11327.8|11327.2|11328|11327.1|11328.5|11327.7|11325.7|11325|186
1645597800000|2022-02-23 06:30:00|11327.9|11327.3|11328.5|11327.9|11328.8|11328|11327.3|11326.6|173
1645598100000|2022-02-23 06:35:00|11328.6|11327.7|11327.1|11326.2|11328.7|11328|11327|11326.1|176
1645598400000|2022-02-23 06:40:00|11327|11326.1|11326.9|11326|11328.2|11327.5|11326.5|11325.9|165
1645598700000|2022-02-23 06:45:00|11326.8|11326.3|11327|11326.1|11328.2|11327.4|11326.8|11326|121
1645599000000|2022-02-23 06:50:00|11326.9|11326|11325.8|11325.2|11327.7|11326.9|11325.6|11325|184
1645599300000|2022-02-23 06:55:00|11325.9|11325.3|11322.8|11321.9|11326.1|11325.4|11322.6|11321.7|234
1645599600000|2022-02-23 07:00:00|11322.9|11322|11317.5|11316.6|11322.9|11322|11316.5|11315.6|444
1645599900000|2022-02-23 07:05:00|11317.2|11316.3|11318.6|11318|11318.8|11318.1|11316.9|11316.2|410
1645600200000|2022-02-23 07:10:00|11318.7|11317.8|11322|11321.1|11323|11322.3|11318.2|11317.5|448
1645600500000|2022-02-23 07:15:00|11321.8|11321.2|11324.2|11323.6|11325.9|11325.2|11321.7|11320.9|385
1645600800000|2022-02-23 07:20:00|11324.3|11323.7|11322.2|11321.6|11324.5|11323.8|11321.1|11320.4|394
1645601100000|2022-02-23 07:25:00|11322.8|11322.2|11323.8|11322.9|11324.3|11323.7|11322.2|11321.4|563
1645601400000|2022-02-23 07:30:00|11323.4|11322.8|11325.1|11324.5|11325.3|11324.6|11321.8|11320.8|376
1645601700000|2022-02-23 07:35:00|11325.3|11324.4|11340.2|11339.3|11340.3|11339.5|11325.3|11324.4|784
1645602000000|2022-02-23 07:40:00|11340.4|11339.5|11338.3|11337.4|11340.4|11339.7|11336.1|11335.2|544
1645602300000|2022-02-23 07:45:00|11338.5|11337.6|11337.3|11336.4|11339.5|11338.7|11335.1|11334.2|477
1645602600000|2022-02-23 07:50:00|11337.4|11336.5|11341.5|11340.6|11341.6|11340.7|11337.2|11336.3|563
1645602900000|2022-02-23 07:55:00|11341.4|11340.5|11340.4|11339.5|11343.3|11342.5|11338.5|11337.7|569
1645603200000|2022-02-23 08:00:00|11340.3|11339.4|11341.5|11340.6|11342.8|11342.2|11339|11338.1|759
1645603500000|2022-02-23 08:05:00|11341.3|11340.4|11336.9|11336.3|11341.3|11340.4|11336.7|11335.8|699
1645603800000|2022-02-23 08:10:00|11337|11336.1|11337.7|11337.1|11338.5|11337.9|11336.1|11335.5|550
1645604100000|2022-02-23 08:15:00|11337.6|11337|11334.9|11334|11338.5|11337.8|11334.3|11333.6|525
1645604400000|2022-02-23 08:20:00|11335.3|11334.3|11341.6|11341|11341.8|11341.1|11334.4|11333.6|496
1645604700000|2022-02-23 08:25:00|11341.7|11340.7|11339.6|11338.7|11341.7|11340.9|11338.8|11337.9|457
1645605000000|2022-02-23 08:30:00|11339.7|11338.8|11340.5|11339.6|11340.7|11339.9|11338.1|11337.5|446
1645605300000|2022-02-23 08:35:00|11340.4|11339.5|11341.1|11340.5|11341.3|11340.7|11338.4|11337.6|467
1645605600000|2022-02-23 08:40:00|11341.2|11340.3|11344.6|11344|11344.6|11344|11340.6|11339.8|458
1645605900000|2022-02-23 08:45:00|11344.8|11343.9|11346.6|11346|11347.8|11346.9|11343|11342.2|579
1645606200000|2022-02-23 08:50:00|11346.7|11346.1|11343.7|11343.1|11347.1|11346.2|11342.9|11342.3|494
1645606500000|2022-02-23 08:55:00|11343.9|11343.3|11347.8|11347.2|11347.8|11347.2|11343.6|11342.5|451
1645606800000|2022-02-23 09:00:00|11347.7|11347.1|11348|11347.1|11348.3|11347.6|11345.8|11345|484
1645607100000|2022-02-23 09:05:00|11348.1|11347.2|11348.5|11347.6|11348.7|11347.9|11345.4|11344.7|464
1645607400000|2022-02-23 09:10:00|11348.4|11347.5|11349.2|11348.3|11349.6|11348.9|11347.5|11346.7|511
1645607700000|2022-02-23 09:15:00|11349.1|11348.2|11346.8|11346.2|11349.2|11348.3|11345.7|11344.9|429
1645608000000|2022-02-23 09:20:00|11346.9|11346|11345.5|11344.9|11347.9|11347.1|11344.9|11344.1|465
1645608300000|2022-02-23 09:25:00|11345.4|11344.8|11345.4|11344.5|11347.8|11347.1|11344.5|11343.9|530
1645608600000|2022-02-23 09:30:00|11345.6|11344.7|11343.3|11342.4|11345.6|11344.7|11342.8|11342|626
1645608900000|2022-02-23 09:35:00|11343.4|11342.5|11340.8|11339.9|11344|11343.3|11339.8|11338.9|451
1645609200000|2022-02-23 09:40:00|11340.5|11339.8|11345.1|11344.2|11346.6|11345.9|11338.3|11337.5|475
1645609500000|2022-02-23 09:45:00|11345.2|11344.3|11342.8|11342.2|11345.8|11345.1|11342.7|11341.8|551
1645609800000|2022-02-23 09:50:00|11343|11342.4|11349.3|11348.4|11349.6|11348.7|11342.9|11342.1|479
1645610100000|2022-02-23 09:55:00|11349.2|11348.3|11356.4|11355.3|11359.6|11358.7|11349.2|11348.3|655
1645610400000|2022-02-23 10:00:00|11356.3|11355.4|11353.3|11352.4|11356.7|11355.8|11350.3|11349.3|650
1645610700000|2022-02-23 10:05:00|11353.2|11352.3|11356.2|11355.3|11358.2|11357.6|11352.2|11351.6|539
1645611000000|2022-02-23 10:10:00|11356.1|11355.2|11351.7|11350.8|11356.3|11355.6|11350.4|11349.5|501
1645611300000|2022-02-23 10:15:00|11351.5|11350.9|11356.4|11355.8|11356.9|11356|11350.8|11350.1|482
1645611600000|2022-02-23 10:20:00|11356.6|11355.7|11358.4|11357.5|11358.7|11357.9|11353.7|11353.1|528
1645611900000|2022-02-23 10:25:00|11358.3|11357.7|11355.2|11354.3|11358.4|11357.8|11353.6|11352.7|562
1645612200000|2022-02-23 10:30:00|11355.3|11354.4|11355.4|11354.8|11356.6|11355.9|11354|11353.4|544
1645612500000|2022-02-23 10:35:00|11355.1|11354.5|11356.6|11355.7|11356.8|11356.2|11354.2|11353.4|434
1645612800000|2022-02-23 10:40:00|11356.7|11355.8|11354.9|11354.3|11358.2|11357.4|11354.8|11354.1|402
1645613100000|2022-02-23 10:45:00|11355.1|11354.2|11356.5|11355.6|11357.1|11356.3|11354.5|11353.7|518
1645613400000|2022-02-23 10:50:00|11356.3|11355.4|11351.7|11351.1|11358.7|11358.1|11351.6|11350.9|609
1645613700000|2022-02-23 10:55:00|11351.8|11351.2|11351.5|11350.9|11355.4|11354.8|11350.6|11350|595
1645614000000|2022-02-23 11:00:00|11351.6|11351|11352.9|11352|11353.5|11352.7|11348|11347.4|621
1645614300000|2022-02-23 11:05:00|11352.8|11351.9|11350.6|11350|11353.2|11352.4|11349.4|11348.7|437
1645614600000|2022-02-23 11:10:00|11350.7|11350.1|11346.5|11345.6|11350.8|11350.2|11346.4|11345.5|410
1645614900000|2022-02-23 11:15:00|11346.4|11345.5|11347.4|11346.5|11349|11348.2|11343.3|11342.4|546
1645615200000|2022-02-23 11:20:00|11347.3|11346.4|11343.9|11343|11347.5|11346.6|11343.2|11342.5|507
1645615500000|2022-02-23 11:25:00|11344|11343.1|11342.7|11342.1|11344.2|11343.6|11341.6|11341|431
1645615800000|2022-02-23 11:30:00|11342.5|11341.9|11342.1|11341.5|11344.1|11343.3|11341|11340.1|392
1645616100000|2022-02-23 11:35:00|11342.2|11341.6|11342.7|11342.1|11344.3|11343.7|11342.2|11341.4|501
1645616400000|2022-02-23 11:40:00|11342.6|11342|11341.5|11340.9|11345.2|11344.6|11341.4|11340.8|403
1645616700000|2022-02-23 11:45:00|11341.6|11340.7|11341.7|11341.1|11344.7|11343.8|11341|11340.2|472
1645617000000|2022-02-23 11:50:00|11341.6|11341|11344|11343.1|11344.7|11344.1|11341.6|11340.9|361
1645617300000|2022-02-23 11:55:00|11343.8|11343.2|11340.9|11340|11345.4|11344.8|11340.5|11339.9|499
1645617600000|2022-02-23 12:00:00|11340.7|11339.8|11342.7|11342.1|11343.1|11342.3|11340.4|11339.7|504
1645617900000|2022-02-23 12:05:00|11342.8|11342.2|11343.6|11342.7|11345.4|11344.7|11341.9|11341.1|431
1645618200000|2022-02-23 12:10:00|11343.5|11342.6|11343.7|11342.8|11344.4|11343.7|11341.9|11341|405
1645618500000|2022-02-23 12:15:00|11343.8|11342.9|11345.6|11344.7|11346.1|11345.2|11342.3|11341.4|403
1645618800000|2022-02-23 12:20:00|11345.5|11344.6|11344.8|11343.9|11345.8|11345|11343.7|11343|375
1645619100000|2022-02-23 12:25:00|11344.9|11344|11343.6|11342.7|11346.7|11346|11342.6|11341.7|483
1645619400000|2022-02-23 12:30:00|11343.7|11342.8|11347.8|11346.9|11349.1|11348.4|11343.6|11342.7|403
1645619700000|2022-02-23 12:35:00|11347.7|11346.8|11346.9|11346|11349.5|11348.8|11346.2|11345.4|395
1645620000000|2022-02-23 12:40:00|11347|11346.1|11342.8|11342.2|11347|11346.1|11342.6|11341.7|415
1645620300000|2022-02-23 12:45:00|11342.7|11342.1|11343.1|11342.2|11344.6|11344|11342.6|11341.8|391
1645620600000|2022-02-23 12:50:00|11343|11342.1|11340.2|11339.6|11343.7|11342.9|11339|11338.2|480
1645620900000|2022-02-23 12:55:00|11340.1|11339.5|11337.9|11337.3|11340.2|11339.5|11337.4|11336.7|710
1645621200000|2022-02-23 13:00:00|11338.1|11337.5|11341.8|11341.2|11342.3|11341.4|11336.9|11336.1|558
1645621500000|2022-02-23 13:05:00|11341.9|11341.3|11346.5|11345.9|11346.6|11345.9|11341.5|11340.9|552
1645621800000|2022-02-23 13:10:00|11346.7|11345.8|11344.6|11343.7|11347|11346.3|11343.9|11343.1|378
1645622100000|2022-02-23 13:15:00|11344.4|11343.5|11342.3|11341.4|11344.9|11344|11342.1|11341.3|443
1645622400000|2022-02-23 13:20:00|11342|11341.2|11345|11344.4|11345.4|11344.5|11342|11341.2|471
1645622700000|2022-02-23 13:25:00|11345.2|11344.3|11347.5|11346.6|11347.6|11346.7|11343.7|11343|493
1645623000000|2022-02-23 13:30:00|11347.6|11346.7|11348.1|11347.2|11350.1|11349.4|11345|11344.4|586
1645623300000|2022-02-23 13:35:00|11348|11347.1|11348.2|11347.3|11349.3|11348.5|11346.5|11345.8|499
1645623600000|2022-02-23 13:40:00|11348.1|11347.2|11349.3|11348.4|11350.3|11349.5|11347.4|11346.5|398
1645623900000|2022-02-23 13:45:00|11349.4|11348.5|11349.4|11348.8|11350.6|11349.8|11347.5|11346.6|480
1645624200000|2022-02-23 13:50:00|11349.3|11348.7|11350.4|11349.5|11352.2|11351.3|11348.5|11347.7|429
1645624500000|2022-02-23 13:55:00|11350.6|11349.7|11351.8|11351.2|11352.6|11352|11348.1|11347.5|471
1645624800000|2022-02-23 14:00:00|11351.7|11351.1|11349.6|11349|11352.2|11351.6|11349.4|11348.7|569
1645625100000|2022-02-23 14:05:00|11349.7|11349.1|11344.1|11343.5|11350.4|11349.8|11344|11343.3|557
1645625400000|2022-02-23 14:10:00|11344.2|11343.6|11346.1|11345.5|11346.6|11345.8|11344|11343.2|439
1645625700000|2022-02-23 14:15:00|11346.2|11345.6|11344.4|11343.8|11348.6|11348|11344.3|11343.5|461
1645626000000|2022-02-23 14:20:00|11344.3|11343.7|11341.7|11340.8|11345.5|11344.8|11340.2|11339.4|535
1645626300000|2022-02-23 14:25:00|11341.6|11340.7|11341.1|11340.5|11343|11342.1|11338|11337.3|625
1645626600000|2022-02-23 14:30:00|11341|11340.4|11342.3|11341.4|11343|11342.4|11340|11339.4|806
1645626900000|2022-02-23 14:35:00|11342|11341.3|11338.9|11338|11342.5|11341.6|11338.6|11337.8|696
1645627200000|2022-02-23 14:40:00|11339|11338.1|11341.5|11340.9|11342.1|11341.4|11338.4|11337.8|718
1645627500000|2022-02-23 14:45:00|11341.4|11340.8|11339.1|11338.5|11344.7|11344.1|11338.5|11337.7|811
1645627800000|2022-02-23 14:50:00|11339.3|11338.7|11330.8|11330.2|11340.8|11340.1|11330.3|11329.7|922
1645628100000|2022-02-23 14:55:00|11331|11330.1|11333.9|11333.3|11335.2|11334.6|11330.7|11330.1|743
1645628400000|2022-02-23 15:00:00|11334.2|11333.6|11334.9|11334|11338.1|11337.5|11333.2|11332.5|710
1645628700000|2022-02-23 15:05:00|11334.8|11333.9|11334.2|11333.3|11334.8|11334.1|11329.1|11328.3|835
1645629000000|2022-02-23 15:10:00|11334.1|11333.2|11328.8|11327.9|11336.5|11335.7|11326.9|11326|817
1645629300000|2022-02-23 15:15:00|11328.9|11328|11324.7|11324.1|11329.5|11328.6|11322.4|11321.5|656
1645629600000|2022-02-23 15:20:00|11324.8|11323.9|11326|11325.1|11327.6|11326.9|11324.1|11323.4|703
1645629900000|2022-02-23 15:25:00|11325.5|11324.9|11325.1|11324.2|11325.8|11325|11322|11321.3|660
1645630200000|2022-02-23 15:30:00|11325.2|11324.3|11326.6|11325.7|11326.8|11326.2|11323.5|11322.8|618
1645630500000|2022-02-23 15:35:00|11326.5|11325.6|11329.6|11328.7|11329.9|11329.2|11325.4|11324.7|723
1645630800000|2022-02-23 15:40:00|11329.7|11328.8|11329.7|11329.1|11331.6|11331|11327.7|11327|741
1645631100000|2022-02-23 15:45:00|11329.6|11329|11322.7|11321.8|11329.6|11329|11322.5|11321.8|699
1645631400000|2022-02-23 15:50:00|11322.8|11322.1|11322.2|11321.6|11326|11325.4|11322|11321.4|751
1645631700000|2022-02-23 15:55:00|11322.5|11321.9|11324.9|11324.3|11326.6|11326|11321.2|11320.3|779
1645632000000|2022-02-23 16:00:00|11324.8|11324.2|11323.9|11323|11326.6|11325.7|11321|11320.1|791
1645632300000|2022-02-23 16:05:00|11323.7|11323.1|11317.5|11316.6|11324.2|11323.5|11314.4|11313.8|735
1645632600000|2022-02-23 16:10:00|11317.8|11316.9|11311.9|11311|11318.8|11317.9|11310.9|11310.2|739
1645632900000|2022-02-23 16:15:00|11312|11311.1|11309|11308.4|11312.2|11311.4|11306.5|11305.6|676
1645633200000|2022-02-23 16:20:00|11309.1|11308.2|11313.1|11312.2|11313.1|11312.2|11308.5|11307.7|525
1645633500000|2022-02-23 16:25:00|11313|11312.1|11320.1|11319.2|11320.8|11319.9|11312.7|11311.9|603
1645633800000|2022-02-23 16:30:00|11320|11319.1|11315.4|11314.5|11320.2|11319.4|11315|11314.1|568
1645634100000|2022-02-23 16:35:00|11315.2|11314.6|11318.4|11317.5|11319.4|11318.8|11314.4|11313.5|530
1645634400000|2022-02-23 16:40:00|11318.2|11317.6|11313.8|11312.9|11320.2|11319.6|11313.5|11312.6|488
1645634700000|2022-02-23 16:45:00|11313.9|11313.2|11312.2|11311.6|11314.5|11313.7|11311.4|11310.8|542
1645635000000|2022-02-23 16:50:00|11312.3|11311.7|11315.8|11315.2|11316.1|11315.3|11310.7|11310.1|520
1645635300000|2022-02-23 16:55:00|11315.9|11315.3|11314.6|11313.7|11318.3|11317.4|11314.2|11313.3|531
1645635600000|2022-02-23 17:00:00|11314.5|11314|11315.1|11314.2|11316.8|11316|11314.2|11313.3|470
1645635900000|2022-02-23 17:05:00|11315.2|11314.3|11316.9|11316.3|11318.7|11317.9|11315|11314.2|393
1645636200000|2022-02-23 17:10:00|11316.8|11316.2|11316.2|11315.6|11319|11318.2|11315.9|11315.1|401
1645636500000|2022-02-23 17:15:00|11316.1|11315.5|11315.1|11314.5|11316.2|11315.6|11314.9|11314.1|263
1645636800000|2022-02-23 17:20:00|11315.2|11314.3|11313.7|11313.1|11315.2|11314.3|11312.9|11312.1|388
1645637100000|2022-02-23 17:25:00|11313.8|11313.2|11315.3|11314.7|11315.4|11314.8|11313.5|11312.8|333
1645637400000|2022-02-23 17:30:00|11315.4|11314.8|11315.8|11314.9|11317.7|11317|11315.3|11314.5|270
1645637700000|2022-02-23 17:35:00|11315.9|11315|11315.4|11314.8|11316.4|11315.7|11314.4|11313.7|263
1645638000000|2022-02-23 17:40:00|11315.8|11315.2|11313.5|11312.6|11315.8|11315.2|11310.4|11309.7|415
1645638300000|2022-02-23 17:45:00|11313.7|11312.8|11313.1|11312.5|11315.8|11314.9|11312.9|11312.2|419
1645638600000|2022-02-23 17:50:00|11313.2|11312.6|11309.6|11309|11313.6|11312.9|11308|11307.2|434
1645638900000|2022-02-23 17:55:00|11309.9|11309.3|11312.9|11312|11313.1|11312.3|11309.7|11309.1|409
1645639200000|2022-02-23 18:00:00|11312.7|11312.1|11309.9|11309|11312.9|11312.1|11309.4|11308.6|436
1645639500000|2022-02-23 18:05:00|11310.2|11309.3|11309.5|11308.6|11310.2|11309.6|11307.4|11306.8|437
1645639800000|2022-02-23 18:10:00|11309.4|11308.8|11309|11308.4|11311|11310.1|11308.8|11308.1|360
1645640100000|2022-02-23 18:15:00|11309.2|11308.6|11308.9|11308|11309.9|11309|11307.8|11307.1|294
1645640400000|2022-02-23 18:20:00|11309|11308.1|11306.4|11305.8|11309.8|11308.9|11305|11304.1|361
1645640700000|2022-02-23 18:25:00|11306.3|11305.7|11305.7|11305.1|11307.7|11307|11305.5|11304.7|351
1645641000000|2022-02-23 18:30:00|11305.8|11305.2|11306.6|11306|11307.2|11306.4|11304.1|11303.3|353
1645641300000|2022-02-23 18:35:00|11306.7|11306.1|11309|11308.1|11310.7|11309.8|11306.4|11305.7|422
1645641600000|2022-02-23 18:40:00|11308.8|11308.2|11308.7|11307.8|11309.7|11309.1|11308|11307.2|349
1645641900000|2022-02-23 18:45:00|11308.6|11308|11310|11309.1|11311.4|11310.8|11307.7|11307|382
1645642200000|2022-02-23 18:50:00|11310.1|11309.2|11305.5|11304.9|11310.1|11309.3|11305.4|11304.5|303
1645642500000|2022-02-23 18:55:00|11305.4|11304.8|11309.6|11308.7|11310.5|11309.6|11305.2|11304.3|291
1645642800000|2022-02-23 19:00:00|11309.7|11308.8|11309.6|11308.7|11311.7|11310.8|11308.7|11308|424
1645643100000|2022-02-23 19:05:00|11309.7|11308.8|11311.4|11310.8|11312.6|11311.8|11308.9|11308.1|417
1645643400000|2022-02-23 19:10:00|11311.7|11311.1|11311.2|11310.3|11312.2|11311.6|11309.9|11309.3|392
1645643700000|2022-02-23 19:15:00|11311.1|11310.2|11309.7|11309.1|11312.1|11311.2|11308.6|11307.8|415
1645644000000|2022-02-23 19:20:00|11309.5|11308.9|11307.4|11306.8|11310.5|11309.6|11307|11306.2|279
1645644300000|2022-02-23 19:25:00|11307.9|11307|11309.8|11308.9|11310.3|11309.4|11307.5|11306.8|237
1645644600000|2022-02-23 19:30:00|11309.7|11308.8|11307.5|11306.9|11310.7|11309.8|11305.4|11304.5|272
1645644900000|2022-02-23 19:35:00|11307.7|11306.8|11307.6|11306.7|11308.3|11307.5|11306.5|11305.7|270
1645645200000|2022-02-23 19:40:00|11307.5|11306.6|11305.2|11304.3|11307.5|11306.6|11305|11304.1|304
1645645500000|2022-02-23 19:45:00|11305|11304.4|11307.6|11306.7|11308.4|11307.5|11304.2|11303.4|435
1645645800000|2022-02-23 19:50:00|11307.4|11306.5|11307.6|11307|11310.2|11309.4|11306.6|11305.7|504
1645646100000|2022-02-23 19:55:00|11307.4|11306.8|11308.2|11307.6|11308.6|11307.8|11306.2|11305.4|534
1645646400000|2022-02-23 20:00:00|11308.1|11307.5|11308.8|11307.9|11309.8|11309|11307.5|11306.8|433
1645646700000|2022-02-23 20:05:00|11308.9|11308|11310.7|11309.8|11311|11310.2|11308.9|11307.7|378
1645647000000|2022-02-23 20:10:00|11310.8|11309.9|11309.5|11308.6|11310.8|11310|11308.3|11307.5|290
1645647300000|2022-02-23 20:15:00|11309.3|11308.4|11308.2|11307.3|11310.8|11309.9|11308|11307.1|411
1645647600000|2022-02-23 20:20:00|11308.3|11307.4|11306.2|11305.3|11308.6|11307.7|11304.9|11304|317
1645647900000|2022-02-23 20:25:00|11306.3|11305.4|11306.4|11305.8|11307.7|11306.9|11305.2|11304.4|342
1645648200000|2022-02-23 20:30:00|11306.5|11305.9|11306.5|11305.6|11306.6|11305.9|11304.7|11304|300
1645648500000|2022-02-23 20:35:00|11306.4|11305.8|11302.8|11301.9|11307.2|11306.3|11301.6|11300.9|440
1645648800000|2022-02-23 20:40:00|11302.7|11301.8|11303.2|11302.3|11303.5|11302.7|11301.5|11300.8|398
1645649100000|2022-02-23 20:45:00|11303.1|11302.2|11303.8|11302.9|11305.2|11304.4|11303.1|11302.2|368
1645649400000|2022-02-23 20:50:00|11303.7|11302.8|11302.7|11301.8|11303.8|11303.1|11301.6|11300.8|322
1645649700000|2022-02-23 20:55:00|11302.8|11301.9|11305.6|11305|11305.9|11305.1|11302.2|11301.3|360
1645650000000|2022-02-23 21:00:00|11305.8|11304.9|11305.2|11304.3|11308.1|11307.4|11304.7|11303.8|224
1645650300000|2022-02-23 21:05:00|11304.9|11304.4|11305.8|11304.9|11305.8|11304.9|11304.9|11304.4|148
1645650600000|2022-02-23 21:10:00|11305.7|11304.8|11305.7|11304.8|11306.3|11305.5|11305.1|11304.2|120
1645650900000|2022-02-23 21:15:00|11305.8|11304.9|11305|11304.1|11306.4|11305.6|11303.2|11302.5|231
1645651200000|2022-02-23 21:20:00|11305.1|11304.2|11305.8|11304.9|11306|11305.2|11304.5|11303.7|181
1645651500000|2022-02-23 21:25:00|11305.7|11304.8|11305.2|11304.3|11308|11307.1|11304.8|11304.2|192
1645651800000|2022-02-23 21:30:00|11305.4|11304.6|11304.2|11303.3|11306.2|11305.3|11303.7|11302.8|118
1645652100000|2022-02-23 21:35:00|11304.4|11303.5|11305|11304.1|11305.1|11304.2|11304.2|11303.3|133
1645652400000|2022-02-23 21:40:00|11304.9|11304|11304.1|11303.2|11305.7|11305.1|11304|11303.2|131
1645652700000|2022-02-23 21:45:00|11304|11303.1|11304.1|11303.2|11304.8|11303.9|11303.2|11302.3|249
1645653000000|2022-02-23 21:50:00|11304.2|11303.3|11303.6|11302.7|11304.6|11303.7|11303.3|11302.4|233
1645653300000|2022-02-23 21:55:00|11303.7|11302.5|11308.1|11302.1|11308.5|11304.7|11303.6|11302.1|547
1645653600000|2022-02-23 22:00:00|11308.2|11302.2|11310.3|11304.3|11311.2|11305.2|11308.2|11302.2|70
1645653900000|2022-02-23 22:05:00|11311.1|11305.1|11313.8|11307.8|11314.6|11308.6|11308.1|11302.1|188
1645654200000|2022-02-23 22:10:00|11313.9|11307.9|11310.1|11304.2|11314.1|11308.1|11309.2|11303.8|279
1645654500000|2022-02-23 22:15:00|11310|11304.1|11310|11304|11312|11306|11307.8|11301.8|247
1645654800000|2022-02-23 22:20:00|11309.9|11303.9|11309.6|11303.6|11311.5|11305.5|11307.7|11301.7|367
1645655100000|2022-02-23 22:25:00|11309.5|11303.5|11309.1|11303.1|11311.1|11305.1|11306.2|11301.2|231
1645655400000|2022-02-23 22:30:00|11308.8|11302.8|11307.3|11301.3|11309.1|11303.6|11306.4|11301.3|308
1645655700000|2022-02-23 22:35:00|11307.4|11301.5|11306.6|11303.2|11308.8|11303.8|11306.4|11301.4|308
1645656000000|2022-02-23 22:40:00|11306.8|11303.3|11306.3|11303.1|11306.9|11303.8|11305.6|11301.2|241
1645656300000|2022-02-23 22:45:00|11306.1|11302.6|11307.9|11304.2|11308.7|11304.3|11306.1|11301.8|278
1645656600000|2022-02-23 22:50:00|11308|11304.3|11306.4|11302.2|11308.7|11304.5|11305.8|11301.3|459
1645656900000|2022-02-23 22:55:00|11306|11302.3|11305.7|11302|11307.9|11303.4|11305.4|11301.4|427
1645657200000|2022-02-23 23:00:00|11305.8|11301.9|11304.6|11302.7|11307|11304.3|11303.9|11301.1|530
1645657500000|2022-02-23 23:05:00|11304.2|11302.8|11301.5|11300.4|11304.5|11303.5|11301.3|11300.2|482
1645657800000|2022-02-23 23:10:00|11302|11300.6|11302|11301.1|11303.3|11302.2|11301.1|11300.2|369
1645658100000|2022-02-23 23:15:00|11302.1|11301.2|11300.9|11300|11302.5|11301.6|11300.9|11299.9|179
1645658400000|2022-02-23 23:20:00|11301|11299.9|11302.4|11301.5|11304|11303.1|11300.8|11299.9|252
1645658700000|2022-02-23 23:25:00|11302.3|11301.4|11303.6|11302.7|11303.7|11302.8|11302.2|11301.3|185
1645659000000|2022-02-23 23:30:00|11303.5|11302.6|11306.3|11305.4|11306.8|11305.8|11303.4|11302.5|170
1645659300000|2022-02-23 23:35:00|11306.4|11305.5|11306.7|11305.8|11306.8|11305.9|11304.6|11303.7|119
1645659600000|2022-02-23 23:40:00|11306.6|11305.7|11308|11307.1|11309.3|11308.4|11306.6|11305.7|156
1645659900000|2022-02-23 23:45:00|11307.9|11307|11306.2|11305.3|11308|11307.1|11305.3|11304.4|110
1645660200000|2022-02-23 23:50:00|11306.5|11305.6|11305.6|11304.7|11306.7|11305.8|11304.7|11303.8|120
1645660500000|2022-02-23 23:55:00|11305.7|11304.8|11305.8|11304.9|11306.5|11305.6|11304.9|11304|112
1645660800000|2022-02-24 00:00:00|11305.9|11305|11301.3|11300.4|11306.8|11305.8|11300.6|11299.7|378
1645661100000|2022-02-24 00:05:00|11301.4|11300.5|11299.5|11298.6|11304.2|11303.3|11299.2|11298.5|299
1645661400000|2022-02-24 00:10:00|11299.3|11298.7|11300.8|11299.9|11300.9|11300.1|11298.6|11297.9|273
1645661700000|2022-02-24 00:15:00|11300.7|11299.8|11298.2|11297.3|11300.7|11300|11297.8|11297|246
1645662000000|2022-02-24 00:20:00|11298.3|11297.4|11299.3|11298.4|11300.3|11299.6|11298.1|11297.3|132
1645662300000|2022-02-24 00:25:00|11299.2|11298.6|11292.6|11291.7|11300|11299.2|11292.1|11291.2|394
1645662600000|2022-02-24 00:30:00|11292.4|11291.5|11294.2|11293.3|11294.9|11294.1|11290.5|11289.8|601
1645662900000|2022-02-24 00:35:00|11294.3|11293.7|11291.4|11290.5|11294.5|11293.7|11290.6|11289.9|393
1645663200000|2022-02-24 00:40:00|11291.5|11290.6|11289.5|11288.6|11292.1|11291.4|11287.1|11286.5|329
1645663500000|2022-02-24 00:45:00|11289.3|11288.4|11286.5|11285.6|11290|11289.2|11285.8|11284.9|265
1645663800000|2022-02-24 00:50:00|11286.3|11285.4|11281|11280.1|11286.6|11285.7|11281|11280.1|548
1645664100000|2022-02-24 00:55:00|11281.2|11280|11276.6|11275.7|11282.7|11281.9|11275.5|11274.7|425
1645664400000|2022-02-24 01:00:00|11276.9|11276|11281|11280.1|11284.4|11283.4|11276.9|11276|682
1645664700000|2022-02-24 01:05:00|11281.1|11280.2|11282|11281.4|11282.6|11281.8|11279.4|11278.5|616
1645665000000|2022-02-24 01:10:00|11282.1|11281.5|11282.8|11281.9|11286.4|11285.5|11281|11280.3|519
1645665300000|2022-02-24 01:15:00|11282.7|11281.8|11283.2|11282.6|11284.4|11283.8|11280.8|11279.9|531
1645665600000|2022-02-24 01:20:00|11283.4|11282.5|11287.2|11286.3|11287.8|11286.9|11282.2|11281.4|429
1645665900000|2022-02-24 01:25:00|11287.1|11286.2|11284.5|11283.6|11287.9|11287.2|11281.8|11280.9|539
1645666200000|2022-02-24 01:30:00|11284.4|11283.5|11285.1|11284.2|11286.5|11285.6|11282|11281.3|564
1645666500000|2022-02-24 01:35:00|11285|11284.1|11287.2|11286.3|11287.8|11287|11284|11283.1|385
1645666800000|2022-02-24 01:40:00|11286.9|11286|11285.4|11284.5|11288.4|11287.6|11285.2|11284.4|381
1645667100000|2022-02-24 01:45:00|11285.3|11284.7|11286.8|11286.2|11287|11286.3|11282.6|11281.9|492
1645667400000|2022-02-24 01:50:00|11287.2|11286.6|11293.8|11292.9|11294.2|11293.4|11286.5|11285.9|731
1645667700000|2022-02-24 01:55:00|11293.7|11292.8|11293.6|11292.7|11294.8|11293.9|11289.7|11289|535
1645668000000|2022-02-24 02:00:00|11293.7|11292.8|11290.4|11289.5|11294.5|11293.7|11289.5|11288.6|547
1645668300000|2022-02-24 02:05:00|11290.5|11289.6|11290.2|11289.3|11291.8|11290.8|11288|11287.1|582
1645668600000|2022-02-24 02:10:00|11290.3|11289.4|11289.3|11288.7|11291.3|11290.6|11288.9|11288.1|373
1645668900000|2022-02-24 02:15:00|11289.5|11288.9|11290.2|11289.3|11291.4|11290.7|11288.6|11288|441
1645669200000|2022-02-24 02:20:00|11290.1|11289.2|11284.8|11283.9|11290.3|11289.4|11284.3|11283.6|406
1645669500000|2022-02-24 02:25:00|11284.9|11284|11282.6|11281.7|11285.6|11284.7|11281.9|11281|513
1645669800000|2022-02-24 02:30:00|11282.7|11281.8|11285|11284.1|11285.6|11284.7|11282.7|11281.8|440
1645670100000|2022-02-24 02:35:00|11284.8|11283.9|11285.2|11284.6|11285.6|11285|11281.1|11280.3|381
1645670400000|2022-02-24 02:40:00|11285.3|11284.7|11284.4|11283.5|11285.7|11285|11283.2|11282.4|429
1645670700000|2022-02-24 02:45:00|11284.2|11283.3|11280.3|11279.4|11285.9|11285|11278.8|11277.9|475
1645671000000|2022-02-24 02:50:00|11280.1|11279.5|11269.1|11268.2|11281|11280.1|11265.4|11264.5|1433
1645671300000|2022-02-24 02:55:00|11269.6|11268.7|11273.5|11272.6|11273.9|11272.9|11265.6|11264.7|1204
1645671600000|2022-02-24 03:00:00|11273.4|11272.5|11278.2|11277.3|11279.6|11278.7|11272.9|11272|1131
1645671900000|2022-02-24 03:05:00|11278.1|11277.2|11266.3|11265.4|11278.1|11277.2|11265.4|11264.4|1285
1645672200000|2022-02-24 03:10:00|11266.2|11265.3|11269.5|11268.6|11271.7|11270.8|11266.2|11265.3|1279
1645672500000|2022-02-24 03:15:00|11269.6|11268.7|11268.5|11267.6|11270.5|11269.6|11267.1|11266.2|1044
1645672800000|2022-02-24 03:20:00|11268.4|11267.5|11263.4|11262.5|11269.8|11268.9|11262.5|11261.6|1272
1645673100000|2022-02-24 03:25:00|11263.3|11262.4|11258.9|11258|11264.4|11263.5|11256.6|11255.5|1147
1645673400000|2022-02-24 03:30:00|11258.8|11257.9|11256.4|11255.5|11260.7|11259.8|11253.6|11252.7|1013
1645673700000|2022-02-24 03:35:00|11256.5|11255.6|11253|11252.1|11257.6|11256.7|11252.7|11251.8|1045
1645674000000|2022-02-24 03:40:00|11252.9|11252|11242.3|11241.4|11256|11255.1|11241.7|11240.2|1262
1645674300000|2022-02-24 03:45:00|11242.2|11241.3|11247.2|11246.3|11247.4|11246.5|11237.1|11236.2|1225
1645674600000|2022-02-24 03:50:00|11247.4|11246.5|11238.4|11237.5|11247.9|11247|11237|11236.1|1052
1645674900000|2022-02-24 03:55:00|11238.6|11237.7|11238.7|11237.8|11241.2|11240.3|11235.4|11234.5|996
1645675200000|2022-02-24 04:00:00|11238.6|11237.7|11238.8|11237.9|11243.6|11242.7|11235.1|11234.2|1046
1645675500000|2022-02-24 04:05:00|11238.9|11238|11236.2|11235.3|11240.3|11239.4|11235.4|11234.5|1050
1645675800000|2022-02-24 04:10:00|11236.1|11235.2|11220.5|11219.6|11236.6|11235.7|11216.8|11215.9|1358
1645676100000|2022-02-24 04:15:00|11220.4|11219.5|11214.2|11213.3|11221.5|11220.6|11209.2|11208.3|1397
1645676400000|2022-02-24 04:20:00|11214.1|11213.2|11215.3|11214.4|11216.4|11215.5|11209.8|11208.9|1143
1645676700000|2022-02-24 04:25:00|11215.5|11214.6|11222.7|11221.8|11224.8|11223.9|11215.2|11214.3|1300
1645677000000|2022-02-24 04:30:00|11222.6|11221.7|11226.5|11225.9|11227.9|11227|11218.5|11217.5|1255
1645677300000|2022-02-24 04:35:00|11226.6|11225.7|11225.2|11224.3|11229.2|11228|11224.6|11223.7|1213
1645677600000|2022-02-24 04:40:00|11225.3|11224.4|11226.6|11225.7|11232|11231.1|11223.7|11222.8|1171
1645677900000|2022-02-24 04:45:00|11226.7|11225.8|11230.3|11229.4|11230.7|11229.8|11223|11222.1|908
1645678200000|2022-02-24 04:50:00|11230|11229.1|11237.1|11236.2|11237.7|11236.8|11229.7|11228.8|1123
1645678500000|2022-02-24 04:55:00|11237.2|11236.3|11246.1|11245.2|11249.7|11248.8|11236.1|11235.2|1449
1645678800000|2022-02-24 05:00:00|11245.8|11244.9|11239.9|11239|11246.8|11245.9|11239.2|11238.3|1383
1645679100000|2022-02-24 05:05:00|11239.8|11238.9|11234.9|11234|11239.8|11238.9|11227.5|11226.6|1219
1645679400000|2022-02-24 05:10:00|11234.8|11233.9|11235|11234.1|11236.1|11235.2|11231.4|11230.5|1106
1645679700000|2022-02-24 05:15:00|11234.8|11233.9|11236|11235.1|11238.8|11237.9|11234.8|11233.9|831
1645680000000|2022-02-24 05:20:00|11235.9|11235|11239|11238.1|11240.4|11239.5|11233.9|11233|824
1645680300000|2022-02-24 05:25:00|11239.1|11238.2|11236.1|11235.2|11239.2|11238.3|11234.3|11233.4|953
1645680600000|2022-02-24 05:30:00|11236.3|11235.4|11233.2|11232|11236.7|11235.8|11230.7|11229.8|1028
1645680900000|2022-02-24 05:35:00|11233.1|11232.1|11221.7|11220.8|11235.2|11234.3|11221.2|11220.3|1079
1645681200000|2022-02-24 05:40:00|11221.8|11220.9|11228.2|11227.3|11228.7|11227.8|11221.6|11220.7|1040
1645681500000|2022-02-24 05:45:00|11228.1|11227.2|11228.5|11227.6|11230.9|11230|11226.1|11225.2|973
1645681800000|2022-02-24 05:50:00|11228.4|11227.5|11236.8|11236.2|11238.7|11237.8|11227.2|11226.3|964
1645682100000|2022-02-24 05:55:00|11236.9|11236.3|11238.3|11237.3|11239.7|11238.8|11234.6|11233.7|1144
1645682400000|2022-02-24 06:00:00|11238.2|11237.4|11244.4|11243.5|11245.4|11244.5|11238.1|11237.2|956
1645682700000|2022-02-24 06:05:00|11244.5|11243.6|11248.9|11248|11248.9|11248|11243|11242.1|776
1645683000000|2022-02-24 06:10:00|11248.8|11247.9|11245.8|11244.9|11248.8|11247.9|11244.4|11243.5|838
1645683300000|2022-02-24 06:15:00|11245.9|11245|11252.6|11251.7|11254.1|11253.2|11245.8|11244.9|1021
1645683600000|2022-02-24 06:20:00|11252.5|11251.6|11245|11244.1|11253.5|11252.6|11244.8|11243.9|931
1645683900000|2022-02-24 06:25:00|11244.9|11244|11250.1|11249.2|11250.3|11249.4|11244.8|11243.9|876
1645684200000|2022-02-24 06:30:00|11250.4|11249.5|11241.9|11241|11250.6|11249.7|11241.7|11240.8|785
1645684500000|2022-02-24 06:35:00|11241.6|11240.7|11243.6|11242.7|11244.8|11243.9|11240.1|11239.2|1085
1645684800000|2022-02-24 06:40:00|11243.5|11242.6|11241.3|11240.4|11244.5|11243.6|11239.3|11238.4|737
1645685100000|2022-02-24 06:45:00|11241.2|11240.3|11236.5|11235.6|11241.4|11240.5|11234.5|11233.6|852
1645685400000|2022-02-24 06:50:00|11236.2|11235.3|11241.7|11240.8|11242.1|11241.2|11232.7|11231.8|1023
1645685700000|2022-02-24 06:55:00|11241.6|11240.7|11246|11245.1|11248.4|11247.2|11241.6|11240.7|996
1645686000000|2022-02-24 07:00:00|11246.3|11245|11248.6|11247.7|11253.4|11252.5|11242.1|11241.2|1230
1645686300000|2022-02-24 07:05:00|11248.4|11247.5|11253.1|11252.2|11253.8|11252.9|11241.5|11239.9|1504
1645686600000|2022-02-24 07:10:00|11253.2|11252.3|11252.7|11251.8|11256.3|11255.3|11251.8|11251|1409
1645686900000|2022-02-24 07:15:00|11252.8|11251.9|11241.3|11240.4|11252.8|11252|11238.5|11237.6|1274
1645687200000|2022-02-24 07:20:00|11241.4|11240.5|11245.4|11244.5|11248.3|11247.4|11239.8|11238.9|1226
1645687500000|2022-02-24 07:25:00|11245.2|11244.3|11237.5|11236.6|11245.5|11244.6|11236.5|11235.6|1307
1645687800000|2022-02-24 07:30:00|11237.4|11236.5|11240.3|11239.4|11242.1|11241.2|11235.7|11234.8|1358
1645688100000|2022-02-24 07:35:00|11240|11239.1|11253.5|11251.8|11253.5|11252.6|11236.9|11236|1319
1645688400000|2022-02-24 07:40:00|11252.8|11251.9|11251.7|11250.8|11253|11252.1|11248.5|11247.6|1348
1645688700000|2022-02-24 07:45:00|11251.6|11250.7|11247.1|11246.2|11254.7|11253.8|11245.1|11244.2|1324
1645689000000|2022-02-24 07:50:00|11247.2|11246.3|11245.3|11244.4|11253.7|11252.6|11244.9|11244|1365
1645689300000|2022-02-24 07:55:00|11245.6|11244.7|11245.6|11244.7|11249.6|11248.6|11242.5|11241.6|1070
1645689600000|2022-02-24 08:00:00|11245.8|11244.9|11245|11244.1|11249.2|11248.3|11243.5|11242.6|986
1645689900000|2022-02-24 08:05:00|11245.2|11244.3|11256.5|11255.6|11258.7|11257.8|11244.3|11243.4|966
1645690200000|2022-02-24 08:10:00|11256.2|11255.3|11256.1|11255.2|11263|11262.1|11254.9|11254|981
1645690500000|2022-02-24 08:15:00|11256|11255.1|11258.1|11257.2|11260|11259|11251.8|11250.9|1642
1645690800000|2022-02-24 08:20:00|11258.2|11257.3|11253.4|11252.5|11258.3|11257.4|11249.6|11248.7|1552
1645691100000|2022-02-24 08:25:00|11253.5|11252.6|11253.6|11252.7|11255.6|11254.7|11249.4|11248.5|1570
1645691400000|2022-02-24 08:30:00|11253.8|11252.9|11246|11245.1|11253.9|11253|11243|11242.1|1435
1645691700000|2022-02-24 08:35:00|11246.1|11245.2|11244.6|11243.7|11247.1|11246.2|11240.1|11239.2|1308
1645692000000|2022-02-24 08:40:00|11244.5|11243.6|11237|11236.1|11245.4|11244.4|11234|11233.1|1322
1645692300000|2022-02-24 08:45:00|11237.1|11236.2|11248.1|11247.2|11249.1|11248.2|11233.6|11232.6|1330
1645692600000|2022-02-24 08:50:00|11248.2|11247.3|11238.6|11237.7|11249.6|11248.7|11237.2|11236.3|1203
1645692900000|2022-02-24 08:55:00|11238.8|11237.9|11240.1|11239.2|11243.2|11242.3|11238|11237.1|1300
1645693200000|2022-02-24 09:00:00|11240.2|11239.3|11244.1|11243.2|11248.1|11247.2|11239.5|11238.6|1235
1645693500000|2022-02-24 09:05:00|11244.2|11243.3|11248.7|11247.8|11249.8|11248.8|11239.3|11238.4|1357
1645693800000|2022-02-24 09:10:00|11248.4|11247.5|11247.7|11246.8|11250.9|11250|11246.3|11245.4|1449
1645694100000|2022-02-24 09:15:00|11248|11247.1|11244.7|11243.8|11250.9|11250|11244.6|11243.7|1408
1645694400000|2022-02-24 09:20:00|11244.8|11243.9|11242.8|11241.9|11247.1|11246.2|11241.4|11240.5|1147
1645694700000|2022-02-24 09:25:00|11242.7|11241.8|11243.4|11242.5|11246.4|11245.5|11239.3|11238.4|1265
1645695000000|2022-02-24 09:30:00|11243.6|11242.7|11238.5|11237.6|11245.9|11245|11235.5|11234.5|1366
1645695300000|2022-02-24 09:35:00|11238.4|11237.5|11233.5|11232.6|11239.3|11238.4|11230|11229.1|1417
1645695600000|2022-02-24 09:40:00|11233.4|11232.5|11228.9|11228|11233.9|11233.1|11222.4|11221.5|1382
1645695900000|2022-02-24 09:45:00|11229|11228.1|11224.8|11223.9|11232.1|11230.9|11224.6|11223.7|1346
1645696200000|2022-02-24 09:50:00|11224.7|11223.8|11218.1|11217.2|11226.7|11225.8|11217.2|11216.3|1384
1645696500000|2022-02-24 09:55:00|11218.2|11217.3|11211.9|11211|11219|11218.1|11209.6|11208.7|1313
1645696800000|2022-02-24 10:00:00|11211.7|11210.8|11194.7|11193.8|11212.4|11211.5|11194.2|11193.3|1446
1645697100000|2022-02-24 10:05:00|11194.9|11193.9|11211.3|11210.4|11213|11211.9|11194.8|11193.8|1598
1645697400000|2022-02-24 10:10:00|11211.2|11210.3|11204.7|11203.8|11211.3|11210.5|11204.7|11203.8|1234
1645697700000|2022-02-24 10:15:00|11204.8|11203.9|11196.6|11195.7|11205.7|11204.8|11195.8|11194.9|1300
1645698000000|2022-02-24 10:20:00|11196.5|11195.6|11192|11191.1|11197.6|11196.7|11181|11180.1|1523
1645698300000|2022-02-24 10:25:00|11191.9|11191|11185.8|11184.9|11194.3|11193.4|11185.6|11184.7|1416
1645698600000|2022-02-24 10:30:00|11185.7|11184.8|11173.1|11172.2|11186.3|11185.4|11163.8|11162.9|1483
1645698900000|2022-02-24 10:35:00|11172.7|11171.8|11175.9|11175|11176.8|11175.9|11166.5|11165.3|1384
1645699200000|2022-02-24 10:40:00|11176|11174.9|11179.8|11178.9|11181.2|11180.5|11174.9|11174|1317
1645699500000|2022-02-24 10:45:00|11179.9|11179|11179.7|11178.8|11181.3|11180.4|11177.7|11176.8|961
1645699800000|2022-02-24 10:50:00|11179.9|11179|11170.6|11169.7|11182.9|11182|11170.2|11169.3|1200
1645700100000|2022-02-24 10:55:00|11170.8|11169.9|11178.8|11177.9|11180.2|11179.3|11168.4|11167.4|1275
1645700400000|2022-02-24 11:00:00|11178.7|11177.8|11175.7|11174.8|11181.3|11180.4|11175.3|11174.4|1287
1645700700000|2022-02-24 11:05:00|11175.5|11174.6|11174|11173.1|11176.2|11175.4|11168.8|11167.9|1472
1645701000000|2022-02-24 11:10:00|11173.9|11173|11178.5|11177.6|11180.6|11179.7|11171.3|11170.4|1403
1645701300000|2022-02-24 11:15:00|11178.6|11177.7|11164.9|11164|11178.8|11177.7|11157.9|11157|1347
1645701600000|2022-02-24 11:20:00|11165.1|11164.2|11158.6|11157.7|11166.3|11165.4|11155.7|11154.8|1300
1645701900000|2022-02-24 11:25:00|11158.9|11158|11160.7|11159.8|11162.3|11161.4|11155.8|11154.9|1320
1645702200000|2022-02-24 11:30:00|11160.6|11159.7|11161.3|11160.4|11165.1|11164.2|11159.5|11158.5|1252
1645702500000|2022-02-24 11:35:00|11161.1|11160.2|11167.5|11166.6|11168.4|11167.2|11156.1|11155.2|1214
1645702800000|2022-02-24 11:40:00|11167.4|11166.5|11176.3|11175.4|11177|11176.1|11167.1|11166.4|1485
1645703100000|2022-02-24 11:45:00|11176.2|11175.3|11175.1|11174.2|11178|11176.9|11172.9|11172|1418
1645703400000|2022-02-24 11:50:00|11175.2|11174.3|11176.4|11175.5|11178.4|11177.5|11172.1|11171.4|1370
1645703700000|2022-02-24 11:55:00|11176.5|11175.6|11174.6|11173.5|11181|11179.7|11170.2|11169.4|1345
1645704000000|2022-02-24 12:00:00|11174.7|11173.8|11168.9|11168|11175.9|11175|11163.5|11162.6|1344
1645704300000|2022-02-24 12:05:00|11168.8|11168.2|11162.9|11162|11168.8|11168.2|11162|11161.1|1316
1645704600000|2022-02-24 12:10:00|11163|11162.1|11172.7|11171.8|11173.8|11172.9|11162.7|11161.8|1340
1645704900000|2022-02-24 12:15:00|11172.5|11171.6|11178.3|11177.4|11179.1|11178.2|11169.8|11168.9|1463
1645705200000|2022-02-24 12:20:00|11178.4|11177.5|11179.8|11178.9|11181.2|11180.3|11176.2|11175.3|1091
1645705500000|2022-02-24 12:25:00|11179.5|11178.6|11181.8|11180.9|11182.4|11181.5|11176.3|11175.4|1140
1645705800000|2022-02-24 12:30:00|11181.7|11180.8|11179.7|11178.8|11185.6|11184.7|11177.8|11176.9|1050
1645706100000|2022-02-24 12:35:00|11179.4|11178.5|11179.3|11178.4|11179.6|11178.7|11172.2|11171.3|1420
1645706400000|2022-02-24 12:40:00|11179.4|11178.5|11170.7|11169.8|11180.3|11179.1|11165.6|11164.7|1418
1645706700000|2022-02-24 12:45:00|11170.6|11169.7|11174.8|11173.9|11175.5|11174.5|11168.2|11167.3|1447
1645707000000|2022-02-24 12:50:00|11174.9|11174|11172.5|11171.6|11176.3|11175.4|11170.6|11169.7|1438
1645707300000|2022-02-24 12:55:00|11172.4|11171.5|11170.9|11170|11175.4|11174.5|11167|11166.1|1263
1645707600000|2022-02-24 13:00:00|11170.8|11169.8|11168.5|11167.7|11178.1|11177.2|11166.4|11165.5|1667
1645707900000|2022-02-24 13:05:00|11168.8|11167.9|11166.1|11165.2|11170.1|11169.2|11165|11164.1|1405
1645708200000|2022-02-24 13:10:00|11166.4|11165.5|11163.9|11163|11171.5|11170.6|11162.5|11161.6|1362
1645708500000|2022-02-24 13:15:00|11163.8|11162.9|11167.5|11166.6|11169.8|11168.9|11161.7|11160.8|1344
1645708800000|2022-02-24 13:20:00|11167.4|11166.4|11169.1|11168.2|11170.2|11169.3|11162.9|11162|1204
1645709100000|2022-02-24 13:25:00|11169.2|11168|11166.7|11164.6|11169.5|11168.6|11165.4|11164.2|1129
1645709400000|2022-02-24 13:30:00|11166.5|11165.1|11175.8|11174.9|11180.9|11179.8|11165.1|11164.2|1543
1645709700000|2022-02-24 13:35:00|11175.6|11174.7|11174.7|11173.8|11177.7|11176.8|11173|11172.1|1352
1645710000000|2022-02-24 13:40:00|11174.8|11173.9|11164.4|11163.5|11174.9|11174|11163.1|11162.2|1090
1645710300000|2022-02-24 13:45:00|11164.2|11163.3|11164|11163.1|11166.9|11166|11158.9|11158|1377
1645710600000|2022-02-24 13:50:00|11163.9|11163|11157.4|11156.5|11163.9|11163.1|11156.1|11155.2|1403
1645710900000|2022-02-24 13:55:00|11157.5|11156.6|11162.4|11161.5|11167.2|11166.3|11153.2|11152.4|1581
1645711200000|2022-02-24 14:00:00|11162.1|11161.4|11168.2|11167.3|11168.3|11167.4|11160|11159.2|1614
1645711500000|2022-02-24 14:05:00|11168.1|11167.2|11165.8|11164.9|11171.9|11171|11164|11163.1|1433
1645711800000|2022-02-24 14:10:00|11166|11165.1|11158.6|11157.7|11166.9|11166|11157.5|11156.6|1506
1645712100000|2022-02-24 14:15:00|11158.5|11157.6|11149.6|11148.7|11159.6|11158.6|11146.9|11146|1547
1645712400000|2022-02-24 14:20:00|11149.7|11148.8|11150.9|11150|11155|11154.1|11146.9|11146|1393
1645712700000|2022-02-24 14:25:00|11151.2|11150.3|11152.9|11152|11152.9|11152|11146.9|11146.1|1085
1645713000000|2022-02-24 14:30:00|11153.2|11152.3|11150|11149.1|11153.9|11153|11147.5|11146.6|925
1645713300000|2022-02-24 14:35:00|11149.9|11149|11160.9|11160|11162.3|11161.1|11146.9|11146|917
1645713600000|2022-02-24 14:40:00|11160.8|11159.9|11147.7|11146.8|11160.8|11159.9|11146.9|11146|971
1645713900000|2022-02-24 14:45:00|11147.4|11146.5|11150|11149.1|11151.5|11150.6|11144.7|11143.9|1081
1645714200000|2022-02-24 14:50:00|11150.4|11149.5|11147.4|11146.5|11155.3|11154.5|11146.1|11145.2|1643
1645714500000|2022-02-24 14:55:00|11147.6|11146.7|11147.5|11146.6|11153.2|11152.4|11146.4|11145.5|1628
1645714800000|2022-02-24 15:00:00|11147.6|11146.7|11148.9|11147.7|11151|11150.1|11144.3|11143.6|1512
1645715100000|2022-02-24 15:05:00|11148.7|11147.8|11143.9|11143|11149.6|11148.8|11142.1|11141.2|1411
1645715400000|2022-02-24 15:10:00|11144|11143.1|11142|11141.1|11144.1|11143.2|11139|11138.1|1322
1645715700000|2022-02-24 15:15:00|11141.9|11141|11135.7|11134.8|11142|11141.1|11134.8|11133.9|1520
1645716000000|2022-02-24 15:20:00|11136.1|11135.2|11134|11133.1|11137|11136.1|11132.9|11132|1358
1645716300000|2022-02-24 15:25:00|11133.7|11133|11132.4|11131.5|11135|11134.1|11131.2|11130.3|1251
1645716600000|2022-02-24 15:30:00|11132.6|11131.7|11134.9|11134|11136.3|11135.5|11131.2|11130.3|1366
1645716900000|2022-02-24 15:35:00|11135|11134.1|11132.4|11131.5|11135.1|11134.2|11130.9|11130|1265
1645717200000|2022-02-24 15:40:00|11132.5|11131.6|11129.2|11128.6|11132.6|11131.7|11126.9|11126|1366
1645717500000|2022-02-24 15:45:00|11129.1|11128.5|11130.4|11129.5|11131.2|11130.3|11127.6|11126.7|1352
1645717800000|2022-02-24 15:50:00|11130.3|11129.7|11124.1|11123.2|11130.5|11129.7|11123.7|11122.8|1344
1645718100000|2022-02-24 15:55:00|11124.2|11123.3|11110.1|11109.5|11124.8|11123.9|11108.6|11107.7|1557
1645718400000|2022-02-24 16:00:00|11109.6|11109|11111.5|11110.6|11121.4|11120.5|11106.7|11105.8|1900
1645718700000|2022-02-24 16:05:00|11111.6|11110.7|11130.8|11129.9|11135.4|11134.5|11109.5|11108.6|1794
1645719000000|2022-02-24 16:10:00|11130.7|11129.8|11147.1|11146.5|11148.4|11147.5|11123.5|11122.5|1782
1645719300000|2022-02-24 16:15:00|11147.4|11146.2|11145.2|11144.3|11157.7|11156.8|11144.7|11143.8|1638
1645719600000|2022-02-24 16:20:00|11145|11144.1|11139.9|11139|11145.9|11145|11134.3|11133.4|1445
1645719900000|2022-02-24 16:25:00|11139.8|11138.9|11144.8|11143.9|11150.4|11149.5|11139.1|11138.2|1461
1645720200000|2022-02-24 16:30:00|11144.7|11143.8|11149.3|11148.4|11150.5|11149.6|11143.7|11142.8|1157
1645720500000|2022-02-24 16:35:00|11149.4|11148.5|11145.8|11144.9|11150.2|11149.3|11144.7|11143.7|1184
1645720800000|2022-02-24 16:40:00|11145.5|11144.6|11143.7|11142.8|11145.5|11144.7|11136.5|11135.6|1099
1645721100000|2022-02-24 16:45:00|11143.6|11142.7|11139.6|11138.7|11145.4|11144.8|11139.4|11138.5|1105
1645721400000|2022-02-24 16:50:00|11139.5|11138.6|11147.9|11147|11148.2|11147.3|11137.4|11136.7|1104
1645721700000|2022-02-24 16:55:00|11147.8|11146.9|11150.5|11149.6|11155.4|11154.3|11143.8|11142.9|1233
1645722000000|2022-02-24 17:00:00|11151|11149.9|11152|11151.1|11155.6|11154.7|11150.6|11149.7|1161
1645722300000|2022-02-24 17:05:00|11151.9|11151.3|11142.9|11142|11154.4|11153.6|11141.9|11141|1081
1645722600000|2022-02-24 17:10:00|11142.8|11141.9|11148.9|11148|11150.4|11149.5|11142.2|11141.3|1154
1645722900000|2022-02-24 17:15:00|11148.8|11147.9|11147.5|11146.6|11150|11149.1|11145.9|11145|920
1645723200000|2022-02-24 17:20:00|11147.4|11146.5|11146.6|11145.7|11149|11148|11141.3|11140.4|1035
1645723500000|2022-02-24 17:25:00|11146.4|11145.5|11170.7|11169.8|11174.6|11173.1|11146.4|11145.5|1218
1645723800000|2022-02-24 17:30:00|11170.6|11169.7|11176.6|11175.7|11178.4|11177.5|11168|11167.1|1278
1645724100000|2022-02-24 17:35:00|11176.7|11175.8|11171.7|11170.8|11179.3|11178.4|11171.5|11170.6|1270
1645724400000|2022-02-24 17:40:00|11171.6|11170.7|11170.4|11169.5|11175.9|11175|11168.5|11167.6|1021
1645724700000|2022-02-24 17:45:00|11170.3|11169.4|11168.1|11167.2|11170.5|11169.6|11164.3|11163.4|889
1645725000000|2022-02-24 17:50:00|11168.2|11167.3|11165.7|11164.7|11174.1|11173.2|11165.1|11164.2|984
1645725300000|2022-02-24 17:55:00|11165.8|11164.8|11167|11166.1|11169.3|11168.4|11162.8|11161.9|1054
1645725600000|2022-02-24 18:00:00|11168|11166|11160.5|11159.6|11168|11167.1|11160.4|11159.5|1059
1645725900000|2022-02-24 18:05:00|11160.3|11159.4|11162.3|11161.4|11169|11168.1|11160.3|11159.4|920
1645726200000|2022-02-24 18:10:00|11162.1|11161.2|11169|11168.1|11172.5|11171.6|11161|11160.1|967
1645726500000|2022-02-24 18:15:00|11169.1|11168.2|11172.1|11170.9|11172.5|11171.3|11163.5|11162.6|748
1645726800000|2022-02-24 18:20:00|11172|11171.1|11164.4|11163.5|11172.4|11171.5|11163.9|11163|799
1645727100000|2022-02-24 18:25:00|11164.5|11163.6|11168.9|11168|11170.7|11169.8|11164.2|11163.3|819
1645727400000|2022-02-24 18:30:00|11169|11168.1|11168|11167.1|11170.2|11169.3|11166.3|11165.4|838
1645727700000|2022-02-24 18:35:00|11168.1|11167.2|11172.6|11171.7|11173.5|11172.6|11167.8|11166.9|930
1645728000000|2022-02-24 18:40:00|11173|11172.1|11176.1|11175.2|11178.1|11177.2|11171.4|11170.7|775
1645728300000|2022-02-24 18:45:00|11175.7|11175.1|11185.9|11185|11188.5|11187.6|11173.5|11172.7|1334
1645728600000|2022-02-24 18:50:00|11186|11185.1|11199.3|11198.4|11206.2|11205.2|11185.5|11184.6|1682
1645728900000|2022-02-24 18:55:00|11199.1|11198.2|11191.5|11190.6|11207.2|11206.3|11188.9|11188|1582
1645729200000|2022-02-24 19:00:00|11191.3|11190.4|11196.4|11195.5|11197.3|11196.7|11184.7|11183.8|1492
1645729500000|2022-02-24 19:05:00|11196.5|11195.6|11192.6|11191.7|11198.7|11197.3|11189|11188.1|1747
1645729800000|2022-02-24 19:10:00|11192.8|11191.6|11198.4|11197.5|11200.3|11199.4|11192.3|11191.4|1526
1645730100000|2022-02-24 19:15:00|11198.3|11197.4|11197.1|11196.2|11201.2|11200.2|11193.8|11192.9|1218
1645730400000|2022-02-24 19:20:00|11197.2|11196.3|11194.5|11193.6|11197.3|11196.4|11191.6|11190.6|1133
1645730700000|2022-02-24 19:25:00|11194.6|11193.7|11187.3|11186.4|11195.7|11194.8|11186.7|11185.8|1039
1645731000000|2022-02-24 19:30:00|11187|11186.1|11191.5|11190.6|11192.3|11191.4|11185.7|11184.8|1143
1645731300000|2022-02-24 19:35:00|11191.4|11190.5|11208.1|11207.2|11208.6|11207.7|11191.4|11190.5|1324
1645731600000|2022-02-24 19:40:00|11208.2|11207.3|11212.4|11211.5|11213.5|11212|11203.3|11202.4|1390
1645731900000|2022-02-24 19:45:00|11212.3|11211.4|11206.6|11205.7|11212.4|11211.5|11201.9|11201|1151
1645732200000|2022-02-24 19:50:00|11206.7|11205.8|11203.1|11202.2|11210.3|11209.4|11202.2|11201.5|1415
1645732500000|2022-02-24 19:55:00|11203.2|11202.3|11187.9|11187|11203.2|11202.3|11185.8|11184.9|1367
1645732800000|2022-02-24 20:00:00|11188.1|11187.2|11187.3|11186.4|11192.2|11191.3|11185.6|11184.7|1212
1645733100000|2022-02-24 20:05:00|11187.2|11186.3|11195.9|11195|11197.4|11196.4|11185|11184|1104
1645733400000|2022-02-24 20:10:00|11195.8|11194.9|11204.2|11203.3|11204.5|11203.4|11194.6|11193.7|1084
1645733700000|2022-02-24 20:15:00|11204|11203.1|11212.5|11211.6|11213.3|11212.3|11203.5|11202.6|915
1645734000000|2022-02-24 20:20:00|11212.4|11211.5|11207.9|11207|11214.1|11213.1|11207.9|11207|711
1645734300000|2022-02-24 20:25:00|11208|11207.1|11210.6|11209.5|11222.3|11221|11206.2|11205.3|1070
1645734600000|2022-02-24 20:30:00|11210.3|11209.4|11210|11209.1|11216.7|11215.8|11205.7|11204.3|1517
1645734900000|2022-02-24 20:35:00|11210.1|11209.2|11203.7|11202.8|11210.2|11209.3|11203.2|11202.3|1204
1645735200000|2022-02-24 20:40:00|11203.5|11202.6|11202.1|11201.2|11208.8|11207.9|11201.3|11200.4|931
1645735500000|2022-02-24 20:45:00|11202.2|11201.3|11200.9|11200|11205|11203.9|11199.4|11198.5|815
1645735800000|2022-02-24 20:50:00|11201.2|11200.3|11210.5|11209.6|11210.6|11209.7|11201.2|11200.3|875
1645736100000|2022-02-24 20:55:00|11210.3|11209.4|11200|11199.1|11210.3|11209.4|11199.4|11198.5|1131
1645736400000|2022-02-24 21:00:00|11200.4|11199.5|11201.9|11201|11203.1|11202.2|11199.9|11199|624
1645736700000|2022-02-24 21:05:00|11202|11201.1|11205|11204.1|11205.3|11204.4|11201.9|11201|521
1645737000000|2022-02-24 21:10:00|11205.1|11204.2|11200|11199.1|11205.5|11204.6|11199.6|11198.7|473
1645737300000|2022-02-24 21:15:00|11199.8|11198.9|11196.7|11195.8|11200|11199.1|11195.5|11194.6|359
1645737600000|2022-02-24 21:20:00|11196.8|11195.9|11194.7|11193.9|11197.5|11196.8|11194.5|11193.3|229
1645737900000|2022-02-24 21:25:00|11194.8|11193.8|11196|11195.1|11198.5|11197.6|11194.8|11193.8|392
1645738200000|2022-02-24 21:30:00|11195.7|11194.8|11195.8|11194.9|11197.8|11196.9|11195.6|11194.5|245
1645738500000|2022-02-24 21:35:00|11196.2|11195.3|11192.2|11191.3|11196.2|11195.3|11192.2|11191.3|225
1645738800000|2022-02-24 21:40:00|11192.1|11191.2|11193.3|11192.4|11194.9|11194|11191.8|11190.9|261
1645739100000|2022-02-24 21:45:00|11193.1|11192.2|11194|11193.1|11195.5|11194.4|11192.6|11191.5|382
1645739400000|2022-02-24 21:50:00|11193.9|11193|11193.4|11192.5|11195.2|11194.2|11193.3|11192.1|318
1645739700000|2022-02-24 21:55:00|11193.3|11192.4|11194.7|11190.5|11199.3|11193.8|11192.8|11189.5|428
1645740000000|2022-02-24 22:00:00|11194.9|11190.3|11195.1|11191.2|11195.1|11191.2|11194.5|11190.1|27
1645740300000|2022-02-24 22:05:00|11194.9|11190.1|11195.1|11191|11195.1|11191.6|11194.8|11190.1|35
1645740600000|2022-02-24 22:10:00|11196.2|11190.4|11195.4|11191.4|11197.2|11192.4|11194.5|11188.5|137
1645740900000|2022-02-24 22:15:00|11195.3|11191.1|11202.8|11196.8|11206.3|11200.3|11194.9|11189.8|252
1645741200000|2022-02-24 22:20:00|11203|11197|11200.8|11194.8|11203.4|11197.4|11200|11194|120
1645741500000|2022-02-24 22:25:00|11200.9|11194.9|11203|11197|11203.3|11197.3|11200.7|11194.7|62
1645741800000|2022-02-24 22:30:00|11201.9|11195.9|11200|11198.3|11204.4|11199.5|11199.3|11194.7|359
1645742100000|2022-02-24 22:35:00|11201.1|11197.5|11203.4|11200.6|11204.5|11201.8|11199.1|11194.2|661
1645742400000|2022-02-24 22:40:00|11203.2|11201.3|11201.9|11195.9|11207.2|11203.1|11200.8|11195.4|870
1645742700000|2022-02-24 22:45:00|11202|11196|11201.1|11196.3|11203.6|11200.4|11200.3|11195.1|303
1645743000000|2022-02-24 22:50:00|11201.4|11196.9|11199.3|11197.5|11202.1|11197.8|11199|11195.6|228
1645743300000|2022-02-24 22:55:00|11199.9|11197.3|11197.8|11196.9|11201.2|11198.6|11196.7|11193.5|339
1645743600000|2022-02-24 23:00:00|11197.7|11196.8|11198|11197.1|11198|11197.1|11195|11192.5|453
1645743900000|2022-02-24 23:05:00|11197.7|11196.7|11197.7|11196.8|11200.6|11199.7|11197.5|11196.4|310
1645744200000|2022-02-24 23:10:00|11198|11196.6|11200.5|11199.6|11200.8|11199.7|11197.7|11196.6|274
1645744500000|2022-02-24 23:15:00|11200.3|11199.4|11196.7|11195.8|11201|11200|11196.3|11195.4|275
1645744800000|2022-02-24 23:20:00|11196.6|11195.9|11197.4|11196.5|11198.1|11197.2|11196.1|11195.2|326
1645745100000|2022-02-24 23:25:00|11197.1|11196.2|11196|11195.1|11198.2|11197.2|11195.3|11194.4|317
1645745400000|2022-02-24 23:30:00|11195.9|11195|11193.6|11192.7|11196.2|11195.3|11192.4|11191.5|265
1645745700000|2022-02-24 23:35:00|11194|11192.9|11193|11192.1|11194.5|11193.6|11192.5|11191.5|166
1645746000000|2022-02-24 23:40:00|11192.9|11192|11193.1|11192.2|11193.2|11192.3|11190.3|11189.4|263
1645746300000|2022-02-24 23:45:00|11193.2|11192.3|11192.7|11191.8|11193.2|11192.3|11192.3|11191.4|161
1645746600000|2022-02-24 23:50:00|11192.8|11191.7|11191.4|11190.5|11193.7|11192.8|11191.2|11190.3|295
1645746900000|2022-02-24 23:55:00|11191.6|11190.7|11191.1|11190.2|11192|11191.1|11190.4|11189.5|205
1645747200000|2022-02-25 00:00:00|11191.2|11190.3|11189.8|11188.9|11192.1|11191.2|11186.9|11186|524
1645747500000|2022-02-25 00:05:00|11189.7|11188.8|11189.8|11188.9|11191.2|11190.3|11188.9|11188|516
1645747800000|2022-02-25 00:10:00|11189.9|11189|11190.3|11189.4|11191.2|11190.3|11189.2|11188.3|281
1645748100000|2022-02-25 00:15:00|11190.4|11189.5|11188.7|11187.8|11190.5|11189.6|11188.5|11187.6|304
1645748400000|2022-02-25 00:20:00|11188.9|11188|11196.4|11195.5|11196.5|11195.6|11188.8|11187.9|322
1645748700000|2022-02-25 00:25:00|11196.5|11195.6|11205.6|11204.7|11205.7|11204.7|11195.7|11194.8|559
1645749000000|2022-02-25 00:30:00|11205.7|11204.8|11206.9|11206|11209.4|11208.5|11204.4|11203.5|337
1645749300000|2022-02-25 00:35:00|11206.5|11205.9|11205.8|11204.9|11207.4|11206.7|11204.3|11203.6|237
1645749600000|2022-02-25 00:40:00|11205.7|11204.8|11205.1|11204.2|11207.1|11206.2|11204.2|11203.4|235
1645749900000|2022-02-25 00:45:00|11205|11204.1|11209.7|11208.8|11209.9|11209|11204.7|11204|255
1645750200000|2022-02-25 00:50:00|11209.8|11208.9|11200.3|11199.4|11210|11209.1|11197.5|11196.6|808
1645750500000|2022-02-25 00:55:00|11200.9|11200|11202|11201.1|11202.6|11201.7|11195.7|11194.7|604
1645750800000|2022-02-25 01:00:00|11202.5|11201.6|11192.6|11191.7|11202.5|11201.6|11192.6|11191.7|849
1645751100000|2022-02-25 01:05:00|11192.5|11191.6|11195.9|11195|11196.8|11195.9|11190|11189|932
1645751400000|2022-02-25 01:10:00|11195.8|11194.7|11202.3|11201.4|11202.6|11201.7|11192.8|11191.9|972
1645751700000|2022-02-25 01:15:00|11202.2|11201.3|11200.9|11200|11203.9|11203|11199.9|11199|782
1645752000000|2022-02-25 01:20:00|11200.7|11199.8|11195.3|11194.2|11206.4|11205.5|11194.5|11193.6|811
1645752300000|2022-02-25 01:25:00|11195.6|11194.7|11197.2|11196.3|11198.2|11197.3|11191.8|11190.9|1085
1645752600000|2022-02-25 01:30:00|11197.3|11196.4|11196.4|11195.5|11201.1|11200.2|11193.4|11192.5|965
1645752900000|2022-02-25 01:35:00|11196.1|11195.2|11197.5|11196.6|11198.6|11197.6|11193.6|11192.7|748
1645753200000|2022-02-25 01:40:00|11197.7|11196.8|11197.9|11197|11201.2|11200.1|11196.1|11195.2|679
1645753500000|2022-02-25 01:45:00|11198|11197.1|11198.9|11198|11200.3|11199.4|11197.3|11196.4|822
1645753800000|2022-02-25 01:50:00|11198.8|11197.9|11203.8|11202.9|11203.9|11203|11197.6|11196.7|599
1645754100000|2022-02-25 01:55:00|11203.7|11202.8|11204.1|11203.2|11204.4|11203.5|11201.4|11200.5|526
1645754400000|2022-02-25 02:00:00|11204|11203.1|11205.1|11204.2|11206.4|11205.5|11202.2|11201.3|587
1645754700000|2022-02-25 02:05:00|11205.3|11204.4|11203.1|11202.2|11205.3|11204.4|11201.7|11200.8|488
1645755000000|2022-02-25 02:10:00|11203|11202.1|11199.8|11198.9|11203.2|11202.3|11199.5|11198.6|500
1645755300000|2022-02-25 02:15:00|11199.7|11198.8|11202.8|11201.9|11202.8|11201.9|11199.2|11198.3|414
1645755600000|2022-02-25 02:20:00|11202.7|11201.8|11206.6|11205.7|11206.7|11205.8|11201.6|11200.7|530
1645755900000|2022-02-25 02:25:00|11206.4|11205.5|11209.4|11208.5|11210.5|11209.6|11205.6|11204.7|493
1645756200000|2022-02-25 02:30:00|11209.5|11208.6|11208.6|11207.7|11210.6|11209.7|11208.3|11207.4|527
1645756500000|2022-02-25 02:35:00|11208.7|11207.8|11202.9|11202|11208.7|11207.8|11202.5|11201.6|496
1645756800000|2022-02-25 02:40:00|11202.8|11201.9|11205.4|11204.5|11206.6|11205.7|11202.7|11201.8|531
1645757100000|2022-02-25 02:45:00|11205.7|11204.8|11206.6|11206|11209.3|11208.4|11205.2|11204.3|547
1645757400000|2022-02-25 02:50:00|11206.5|11205.9|11209.9|11209|11212.2|11211.5|11206.5|11205.9|431
1645757700000|2022-02-25 02:55:00|11210|11209.1|11214.1|11213.5|11214.6|11213.9|11207.6|11206.8|600
1645758000000|2022-02-25 03:00:00|11214.2|11213.3|11207.4|11206.5|11214.2|11213.5|11207.1|11206.5|518
1645758300000|2022-02-25 03:05:00|11207.3|11206.7|11209.1|11208.2|11210.3|11209.5|11207.1|11206.2|331
1645758600000|2022-02-25 03:10:00|11209|11208.1|11207.4|11206.5|11209|11208.2|11207.1|11206.3|277
1645758900000|2022-02-25 03:15:00|11207.5|11206.6|11207|11206.4|11208.5|11207.8|11205.7|11205|313
1645759200000|2022-02-25 03:20:00|11206.9|11206.3|11209.8|11209.2|11210.6|11210|11206.9|11206.3|366
1645759500000|2022-02-25 03:25:00|11210|11209.4|11208.9|11208.3|11210.8|11209.9|11208.2|11207.5|387
1645759800000|2022-02-25 03:30:00|11209|11208.1|11209.6|11209|11210.2|11209.4|11206.6|11205.9|551
1645760100000|2022-02-25 03:35:00|11209.7|11209.1|11216|11215.1|11216.1|11215.5|11209.5|11208.6|494
1645760400000|2022-02-25 03:40:00|11215.9|11215|11214.6|11214|11217.1|11216.5|11214.5|11213.6|298
1645760700000|2022-02-25 03:45:00|11214.5|11213.9|11215.7|11214.8|11216|11215.4|11214.3|11213.5|318
1645761000000|2022-02-25 03:50:00|11215.6|11214.7|11215.7|11214.8|11216.6|11215.8|11214.2|11213.4|330
1645761300000|2022-02-25 03:55:00|11215.5|11214.9|11217.9|11217|11218.5|11217.7|11214.8|11214.1|509
1645761600000|2022-02-25 04:00:00|11217.5|11216.9|11217.6|11216.7|11217.8|11217.1|11216.4|11215.7|348
1645761900000|2022-02-25 04:05:00|11217.5|11216.6|11218.5|11217.6|11218.8|11217.9|11216.7|11216|307
1645762200000|2022-02-25 04:10:00|11218.4|11217.5|11220.8|11219.9|11222|11221.2|11218.4|11217.5|414
1645762500000|2022-02-25 04:15:00|11220.7|11219.8|11218.2|11217.3|11221.1|11220.4|11217.5|11216.7|284
1645762800000|2022-02-25 04:20:00|11218.1|11217.2|11218.7|11218.1|11220|11219.3|11217.6|11216.8|285
1645763100000|2022-02-25 04:25:00|11218.8|11218.2|11227.2|11226.3|11227.3|11226.5|11218.7|11218.1|423
1645763400000|2022-02-25 04:30:00|11227.1|11226.2|11228.7|11227.8|11229.1|11228.4|11225.5|11224.8|314
1645763700000|2022-02-25 04:35:00|11228.6|11228|11225.1|11224.2|11228.8|11228.1|11223.7|11223.1|302
1645764000000|2022-02-25 04:40:00|11225.2|11224.3|11224.1|11223.5|11225.2|11224.3|11221.6|11220.9|367
1645764300000|2022-02-25 04:45:00|11224.2|11223.6|11219.1|11218.2|11224.5|11223.8|11218.9|11218.2|527
1645764600000|2022-02-25 04:50:00|11219.2|11218.3|11219.5|11218.9|11219.7|11219|11217.2|11216.6|419
1645764900000|2022-02-25 04:55:00|11219.6|11219|11221.9|11221.3|11223.3|11222.7|11219.6|11219|449
1645765200000|2022-02-25 05:00:00|11221.8|11221.2|11223.1|11222.5|11223.6|11223|11220.3|11219.6|380
1645765500000|2022-02-25 05:05:00|11223|11222.4|11220.1|11219.2|11223.7|11223.1|11219.8|11219.2|483
1645765800000|2022-02-25 05:10:00|11220|11219.4|11217.7|11216.8|11220.2|11219.6|11217.1|11216.5|256
1645766100000|2022-02-25 05:15:00|11217.5|11216.9|11219.1|11218.5|11219.4|11218.7|11217.3|11216.6|303
1645766400000|2022-02-25 05:20:00|11219.2|11218.6|11214.9|11214.3|11219.4|11218.6|11214.9|11214.1|402
1645766700000|2022-02-25 05:25:00|11214.8|11214.2|11216.3|11215.7|11218|11217.4|11214.6|11213.9|360
1645767000000|2022-02-25 05:30:00|11216.5|11215.6|11217.3|11216.4|11217.7|11217.1|11215.8|11215|338
1645767300000|2022-02-25 05:35:00|11217.4|11216.5|11217.9|11217.3|11218.7|11218.1|11216.8|11216|212
1645767600000|2022-02-25 05:40:00|11218|11217.1|11219.3|11218.4|11220.1|11219.5|11217.8|11217.1|178
1645767900000|2022-02-25 05:45:00|11219.2|11218.3|11222.3|11221.4|11223.1|11222.5|11218.9|11218.1|345
1645768200000|2022-02-25 05:50:00|11222.5|11221.6|11223.6|11223|11223.8|11223.2|11221.6|11220.9|302
1645768500000|2022-02-25 05:55:00|11223.7|11223.1|11226|11225.1|11226.1|11225.5|11222.7|11222.1|259
1645768800000|2022-02-25 06:00:00|11225.9|11225|11222.1|11221.2|11226|11225.2|11221.4|11220.7|371
1645769100000|2022-02-25 06:05:00|11222|11221.1|11219.5|11218.9|11222.5|11221.7|11218.7|11217.8|322
1645769400000|2022-02-25 06:10:00|11219.4|11218.8|11215.9|11215|11220.4|11219.8|11215.7|11214.9|268
1645769700000|2022-02-25 06:15:00|11215.8|11215.2|11218.1|11217.5|11219.8|11219.2|11215.7|11214.8|288
1645770000000|2022-02-25 06:20:00|11217.8|11217.2|11217.5|11216.9|11219.2|11218.4|11216|11215.2|266
1645770300000|2022-02-25 06:25:00|11217.4|11216.8|11219.5|11218.6|11220.1|11219.3|11216.8|11216.1|305
1645770600000|2022-02-25 06:30:00|11219.6|11218.7|11218.2|11217.6|11219.6|11218.7|11215.7|11214.9|334
1645770900000|2022-02-25 06:35:00|11218.1|11217.5|11213.6|11213|11218.2|11217.6|11213.5|11212.9|433
1645771200000|2022-02-25 06:40:00|11213.7|11213.1|11211.6|11210.7|11214.6|11213.8|11211.5|11210.7|347
1645771500000|2022-02-25 06:45:00|11211.5|11210.6|11207.1|11206.5|11211.8|11210.9|11204.4|11203.5|445
1645771800000|2022-02-25 06:50:00|11207.2|11206.6|11206.9|11206|11208.4|11207.8|11205.3|11204.6|312
1645772100000|2022-02-25 06:55:00|11207.1|11206.2|11202.6|11201.7|11207.2|11206.5|11201.4|11200.5|531
1645772400000|2022-02-25 07:00:00|11202.5|11201.6|11202|11201.4|11207.5|11206.6|11200.1|11199.3|766
1645772700000|2022-02-25 07:05:00|11201.9|11201.3|11199.4|11198.8|11203.1|11202.4|11197.5|11196.6|628
1645773000000|2022-02-25 07:10:00|11199.3|11198.7|11206|11205.1|11206.8|11206.2|11198.8|11198.1|627
1645773300000|2022-02-25 07:15:00|11206.1|11205.4|11208.9|11208|11209.5|11208.7|11206.1|11205.2|612
1645773600000|2022-02-25 07:20:00|11209.1|11208.2|11212.8|11211.9|11213.9|11213.2|11207.9|11207.3|556
1645773900000|2022-02-25 07:25:00|11212.7|11211.8|11210.7|11209.8|11212.9|11212|11207.2|11206.3|685
1645774200000|2022-02-25 07:30:00|11210.6|11209.7|11211.2|11210.6|11212.3|11211.7|11208.1|11207.5|613
1645774500000|2022-02-25 07:35:00|11211.4|11210.8|11210.3|11209.7|11212|11211.2|11208.1|11207.5|617
1645774800000|2022-02-25 07:40:00|11210.4|11209.8|11207|11206.4|11211.2|11210.5|11206.5|11205.7|582
1645775100000|2022-02-25 07:45:00|11207.1|11206.2|11216.4|11215.5|11222.7|11221.8|11207.1|11206.2|1212
1645775400000|2022-02-25 07:50:00|11216.5|11215.6|11208.3|11207.7|11216.8|11216|11208.2|11207.6|825
1645775700000|2022-02-25 07:55:00|11208.4|11207.8|11210.7|11209.8|11214.2|11213.4|11207.5|11206.7|845
1645776000000|2022-02-25 08:00:00|11210.6|11209.7|11204.1|11203.5|11215.8|11214.9|11203.6|11202.8|1277
1645776300000|2022-02-25 08:05:00|11204.2|11203.6|11196.7|11195.8|11206.1|11205.3|11196.6|11195.8|1123
1645776600000|2022-02-25 08:10:00|11196.9|11196.3|11188.6|11188|11197.5|11196.8|11187.6|11186.8|1043
1645776900000|2022-02-25 08:15:00|11188.5|11187.9|11181.8|11180.9|11190.3|11189.6|11180.2|11179.6|1082
1645777200000|2022-02-25 08:20:00|11181.9|11181.3|11185.4|11184.8|11186.6|11185.7|11180.6|11179.8|1010
1645777500000|2022-02-25 08:25:00|11185.5|11184.6|11179.2|11178.3|11187.3|11186.7|11176.7|11176.1|1009
1645777800000|2022-02-25 08:30:00|11179.3|11178.4|11181.8|11180.9|11186.3|11185.7|11179.3|11178.4|990
1645778100000|2022-02-25 08:35:00|11182|11181.1|11177.7|11176.8|11183|11182.3|11175|11174.1|1070
1645778400000|2022-02-25 08:40:00|11177.8|11176.9|11176.5|11175.6|11180.1|11179.2|11174.9|11174.3|1065
1645778700000|2022-02-25 08:45:00|11176.4|11175.5|11178.8|11177.9|11180.3|11179.6|11172.6|11171.9|964
1645779000000|2022-02-25 08:50:00|11178.7|11177.8|11172.9|11172|11181.3|11180.5|11170.6|11169.8|944
1645779300000|2022-02-25 08:55:00|11172.7|11172.1|11178.1|11177.2|11179|11178.1|11171.9|11171|853
1645779600000|2022-02-25 09:00:00|11178|11177.1|11172.8|11171.9|11180|11179.3|11171.9|11171.2|904
1645779900000|2022-02-25 09:05:00|11173|11172.1|11184.7|11184.1|11184.8|11184.2|11172.8|11172.1|862
1645780200000|2022-02-25 09:10:00|11184.8|11184.2|11185.8|11184.9|11186.4|11185.7|11180|11179.1|745
1645780500000|2022-02-25 09:15:00|11185.7|11185.1|11186.1|11185.2|11188.6|11187.9|11183.4|11182.6|819
1645780800000|2022-02-25 09:20:00|11186.2|11185.3|11177.8|11177.2|11186.3|11185.4|11174.7|11173.8|895
1645781100000|2022-02-25 09:25:00|11177.7|11177.1|11175.9|11175|11179.1|11178.2|11173.1|11172.3|996
1645781400000|2022-02-25 09:30:00|11176.2|11175.3|11172.9|11172|11178.8|11178|11172.7|11171.9|1095
1645781700000|2022-02-25 09:35:00|11172.8|11171.9|11176.1|11175.2|11177.7|11177.1|11171.3|11170.4|845
1645782000000|2022-02-25 09:40:00|11175.9|11175.3|11175.1|11174.2|11177.9|11177|11170.3|11169.6|610
1645782300000|2022-02-25 09:45:00|11174.9|11174|11178.3|11177.7|11178.5|11177.7|11169.9|11169|807
1645782600000|2022-02-25 09:50:00|11178.5|11177.9|11179.2|11178.3|11180.3|11179.6|11173.8|11172.9|610
1645782900000|2022-02-25 09:55:00|11179.1|11178.6|11181.7|11181.1|11184.9|11184.1|11178.6|11178|746
1645783200000|2022-02-25 10:00:00|11181.8|11181.2|11180.5|11179.6|11182.3|11181.6|11176.6|11175.9|683
1645783500000|2022-02-25 10:05:00|11180.1|11179.5|11175.7|11174.8|11183.8|11182.9|11175.3|11174.4|669
1645783800000|2022-02-25 10:10:00|11175.8|11174.9|11177.5|11176.6|11180.1|11179.2|11174.1|11173.3|665
1645784100000|2022-02-25 10:15:00|11177.6|11176.7|11181.1|11180.2|11182.3|11181.4|11176.7|11176|617
1645784400000|2022-02-25 10:20:00|11181.2|11180.3|11177.8|11177.2|11183.6|11182.7|11176.7|11176.1|769
1645784700000|2022-02-25 10:25:00|11178|11177.1|11174.7|11173.8|11178.7|11177.8|11171.6|11170.7|829
1645785000000|2022-02-25 10:30:00|11175|11174.1|11168.8|11167.9|11175.1|11174.2|11167.5|11166.6|808
1645785300000|2022-02-25 10:35:00|11168.7|11167.8|11173.8|11172.9|11174.1|11173.2|11166.3|11165.7|812
1645785600000|2022-02-25 10:40:00|11173.7|11172.8|11177.6|11176.7|11179.3|11178.4|11173.3|11172.4|580
1645785900000|2022-02-25 10:45:00|11177.7|11176.8|11179.6|11178.7|11180.8|11179.9|11176.5|11175.6|573
1645786200000|2022-02-25 10:50:00|11179.7|11178.8|11175.6|11174.7|11180.3|11179.4|11175.3|11174.4|643
1645786500000|2022-02-25 10:55:00|11175.7|11174.8|11180.7|11179.8|11180.9|11180|11174.2|11173.4|672
1645786800000|2022-02-25 11:00:00|11180.6|11179.7|11178.8|11178.2|11184.4|11183.6|11178.3|11177.7|684
1645787100000|2022-02-25 11:05:00|11178.9|11178.3|11174|11173.1|11179|11178.3|11173.1|11172.2|666
1645787400000|2022-02-25 11:10:00|11173.9|11173|11171.9|11171|11174.9|11174|11170.5|11169.8|539
1645787700000|2022-02-25 11:15:00|11172|11171.1|11171.1|11170.2|11173|11172.3|11170.3|11169.4|509
1645788000000|2022-02-25 11:20:00|11171.2|11170.3|11173.4|11172.5|11174.2|11173.3|11168.5|11167.8|661
1645788300000|2022-02-25 11:25:00|11173.2|11172.3|11176.6|11176|11177.6|11176.8|11172.3|11171.6|718
1645788600000|2022-02-25 11:30:00|11176.5|11175.9|11178.4|11177.5|11179.4|11178.5|11174.4|11173.7|712
1645788900000|2022-02-25 11:35:00|11178.5|11177.6|11179.1|11178.2|11179.5|11178.9|11176|11175.2|620
1645789200000|2022-02-25 11:40:00|11179.2|11178.3|11179.3|11178.4|11180.4|11179.8|11178.1|11177.4|679
1645789500000|2022-02-25 11:45:00|11179.4|11178.5|11182.8|11182.2|11183.5|11182.7|11177.4|11176.7|761
1645789800000|2022-02-25 11:50:00|11182.9|11182.3|11181.4|11180.5|11183.3|11182.5|11179.2|11178.4|655
1645790100000|2022-02-25 11:55:00|11181.3|11180.4|11185.4|11184.8|11187.5|11186.6|11180.6|11179.7|733
1645790400000|2022-02-25 12:00:00|11185.7|11185|11189.8|11188.9|11189.9|11189|11184|11183.4|668
1645790700000|2022-02-25 12:05:00|11190|11189.1|11193|11192.1|11196.3|11195.6|11189.1|11188.2|818
1645791000000|2022-02-25 12:10:00|11193.1|11192.4|11207.1|11206.5|11208.5|11207.6|11193|11192.3|742
1645791300000|2022-02-25 12:15:00|11207.2|11206.3|11211.7|11211.1|11212|11211.1|11203.6|11202.7|756
1645791600000|2022-02-25 12:20:00|11211.8|11210.9|11214.2|11213.3|11219|11218.1|11209.7|11208.9|951
1645791900000|2022-02-25 12:25:00|11213.5|11212.9|11208.1|11207.2|11214.2|11213.5|11207.6|11206.7|823
1645792200000|2022-02-25 12:30:00|11208.2|11207.3|11205|11204.4|11209.5|11208.6|11203.5|11202.7|728
1645792500000|2022-02-25 12:35:00|11204.9|11204.3|11205.5|11204.6|11208.7|11207.8|11203.1|11202.5|655
1645792800000|2022-02-25 12:40:00|11205.2|11204.7|11206.8|11206.2|11209.1|11208.4|11204.6|11203.7|623
1645793100000|2022-02-25 12:45:00|11206.9|11206.3|11207.2|11206.6|11210.9|11210|11205.6|11204.7|700
1645793400000|2022-02-25 12:50:00|11207.1|11206.5|11227.7|11226.8|11237.6|11236.3|11205.4|11204.8|1816
1645793700000|2022-02-25 12:55:00|11227.9|11227|11221.8|11220.9|11231.6|11230.7|11219.9|11219|1473
1645794000000|2022-02-25 13:00:00|11221.9|11221.3|11223.4|11222.5|11225.5|11224.6|11215.9|11215|1257
1645794300000|2022-02-25 13:05:00|11223.1|11222.3|11219.1|11218.2|11226.7|11225.8|11218|11217.1|912
1645794600000|2022-02-25 13:10:00|11219|11218.1|11214.5|11213.9|11219.5|11218.7|11214.4|11213.6|947
1645794900000|2022-02-25 13:15:00|11214.4|11213.8|11213.4|11212.5|11220.3|11219.4|11212.4|11211.6|1138
1645795200000|2022-02-25 13:20:00|11213.6|11212.7|11222.6|11221.7|11223.9|11223|11212.5|11211.6|1044
1645795500000|2022-02-25 13:25:00|11222.5|11221.6|11229.7|11227.4|11230.4|11228.7|11219.8|11219|1010
1645795800000|2022-02-25 13:30:00|11229.8|11227.5|11230.3|11229.4|11231.1|11230.2|11223|11222.1|1136
1645796100000|2022-02-25 13:35:00|11230.2|11229.3|11225.1|11224.5|11232.1|11231.2|11224.7|11224|1008
1645796400000|2022-02-25 13:40:00|11225.2|11224.6|11220.3|11219.4|11225.2|11224.6|11216.3|11215.6|1015
1645796700000|2022-02-25 13:45:00|11220.1|11219.2|11225.3|11224.4|11227|11226.2|11219.9|11219|999
1645797000000|2022-02-25 13:50:00|11225.2|11224.7|11228|11227.4|11229.8|11228.9|11224|11223.1|891
1645797300000|2022-02-25 13:55:00|11227.9|11227.3|11237.2|11236.3|11242.1|11241.2|11227.8|11227.2|1061
1645797600000|2022-02-25 14:00:00|11237.4|11236.5|11230.8|11229.9|11239.1|11238.2|11229.5|11228.7|960
1645797900000|2022-02-25 14:05:00|11230.9|11230|11227.4|11226.8|11237.7|11237.1|11227.1|11226.2|915
1645798200000|2022-02-25 14:10:00|11227.2|11226.6|11222|11221.1|11230.8|11229.9|11221.9|11221|947
1645798500000|2022-02-25 14:15:00|11222.1|11221.2|11223.1|11222.2|11223.9|11223|11219.3|11218.6|855
1645798800000|2022-02-25 14:20:00|11223|11222.1|11225.5|11224.6|11227|11226.3|11219.5|11218.6|699
1645799100000|2022-02-25 14:25:00|11225.3|11224.4|11222.8|11221.9|11226.5|11225.6|11219.2|11218.4|648
1645799400000|2022-02-25 14:30:00|11222.9|11222|11231.9|11231|11233|11232.1|11222.6|11221.9|767
1645799700000|2022-02-25 14:35:00|11231.5|11230.9|11234.1|11233.5|11235.2|11234.4|11229.9|11229.3|1009
1645800000000|2022-02-25 14:40:00|11234|11233.4|11236.9|11236|11239.8|11239.2|11233.9|11233.3|1240
1645800300000|2022-02-25 14:45:00|11237|11236.1|11243.8|11243.2|11247.4|11246.5|11234.4|11233.5|1252
1645800600000|2022-02-25 14:50:00|11243.6|11243|11242.9|11242|11250.2|11249.5|11242.4|11241.6|1075
1645800900000|2022-02-25 14:55:00|11242.8|11241.9|11232.8|11231.9|11244.5|11243.6|11230.6|11229.7|1013
1645801200000|2022-02-25 15:00:00|11233|11231.8|11235|11234.1|11241.4|11240.2|11232.4|11231.5|1476
1645801500000|2022-02-25 15:05:00|11235.1|11234.2|11244.4|11243.5|11245.9|11245.1|11234.8|11234|1163
1645801800000|2022-02-25 15:10:00|11244.5|11243.6|11242|11241.4|11250|11249.3|11241.5|11240.8|873
1645802100000|2022-02-25 15:15:00|11241.9|11241.3|11241.8|11241.2|11242|11241.4|11235.8|11235.2|891
1645802400000|2022-02-25 15:20:00|11242|11241.4|11244.9|11244|11246.5|11245.9|11240.6|11239.7|1141
1645802700000|2022-02-25 15:25:00|11245|11244.1|11242.8|11241.9|11247.3|11246.6|11240.9|11240.2|989
1645803000000|2022-02-25 15:30:00|11243.1|11242.2|11236.2|11235.6|11245.8|11245|11235.9|11235.1|965
1645803300000|2022-02-25 15:35:00|11236.4|11235.5|11235.9|11235|11238.9|11238.1|11234|11233.4|841
1645803600000|2022-02-25 15:40:00|11235.7|11235.1|11244|11243.1|11244.6|11243.8|11235.3|11234.5|905
1645803900000|2022-02-25 15:45:00|11243.9|11243|11247.3|11246.7|11249.6|11248.8|11241.6|11240.8|820
1645804200000|2022-02-25 15:50:00|11247.4|11246.8|11247.1|11246.2|11249.9|11249.1|11242.4|11241.7|913
1645804500000|2022-02-25 15:55:00|11247.2|11246.3|11244.7|11243.8|11251.3|11250.7|11244.5|11243.6|1145
1645804800000|2022-02-25 16:00:00|11244.8|11243.9|11245|11244.1|11246.6|11245.9|11243.4|11242.6|1032
1645805100000|2022-02-25 16:05:00|11244.8|11244.2|11242.5|11241.6|11245.4|11244.7|11239.1|11238.3|756
1645805400000|2022-02-25 16:10:00|11242.6|11241.7|11248.4|11247.8|11249.1|11248.4|11240.8|11240|714
1645805700000|2022-02-25 16:15:00|11248.3|11247.7|11259|11258.4|11261.1|11260.5|11248.3|11247.7|968
1645806000000|2022-02-25 16:20:00|11259.2|11258.3|11266.3|11265.7|11267.4|11266.7|11257.1|11256.5|681
1645806300000|2022-02-25 16:25:00|11266.4|11265.8|11258.4|11257.5|11266.4|11265.8|11256.4|11255.5|795
1645806600000|2022-02-25 16:30:00|11259|11257.8|11246.9|11246|11259.1|11258.2|11246.6|11245.8|704
1645806900000|2022-02-25 16:35:00|11246.8|11246.2|11246|11245.4|11248.7|11247.8|11245.5|11244.8|649
1645807200000|2022-02-25 16:40:00|11246.1|11245.2|11247.1|11246.5|11248.5|11247.8|11243.5|11242.6|567
1645807500000|2022-02-25 16:45:00|11247.2|11246.6|11260|11259.1|11265.4|11264.5|11247|11246.3|769
1645807800000|2022-02-25 16:50:00|11259.9|11259.3|11259|11258.1|11264.7|11263.9|11256.1|11255.2|735
1645808100000|2022-02-25 16:55:00|11259.1|11258.2|11259.4|11258.8|11262.2|11261.3|11257.8|11257.1|628
1645808400000|2022-02-25 17:00:00|11259.6|11258.7|11258.4|11257.8|11262.3|11261.6|11257.6|11256.7|499
1645808700000|2022-02-25 17:05:00|11258.6|11258|11255.4|11254.5|11259.8|11259|11255.2|11254.5|476
1645809000000|2022-02-25 17:10:00|11255.6|11255|11250.4|11249.8|11255.9|11255.3|11249.2|11248.6|444
1645809300000|2022-02-25 17:15:00|11250.6|11249.7|11252.8|11251.9|11254.9|11254.2|11250.4|11249.6|564
1645809600000|2022-02-25 17:20:00|11252.7|11252.1|11251.1|11250.2|11253.6|11253|11250|11249.2|453
1645809900000|2022-02-25 17:25:00|11251|11250.4|11248.9|11248.3|11251.4|11250.7|11246.9|11246|630
1645810200000|2022-02-25 17:30:00|11248.8|11248.2|11240.2|11239.6|11249.3|11248.5|11240.2|11239.4|521
1645810500000|2022-02-25 17:35:00|11240.3|11239.7|11245.4|11244.8|11245.8|11244.9|11240.2|11239.6|372
1645810800000|2022-02-25 17:40:00|11245.7|11244.9|11241.8|11240.9|11246.3|11245.4|11240.9|11240|413
1645811100000|2022-02-25 17:45:00|11241.9|11241|11238.8|11237.9|11242.3|11241.5|11238.7|11237.9|465
1645811400000|2022-02-25 17:50:00|11238.9|11238|11240.2|11239.6|11241.1|11240.4|11235.5|11234.6|702
1645811700000|2022-02-25 17:55:00|11240.3|11239.7|11241|11240.4|11241.2|11240.6|11238.2|11237.3|473
1645812000000|2022-02-25 18:00:00|11241.1|11240.5|11246.1|11245.2|11247.5|11246.6|11241.1|11240.5|450
1645812300000|2022-02-25 18:05:00|11246|11245.4|11246.3|11245.4|11247.4|11246.6|11245.3|11244.6|390
1645812600000|2022-02-25 18:10:00|11246.1|11245.5|11245.1|11244.5|11246.4|11245.8|11242.9|11242.3|471
1645812900000|2022-02-25 18:15:00|11245|11244.4|11250.3|11249.7|11250.7|11250.1|11244.8|11244.1|419
1645813200000|2022-02-25 18:20:00|11250.5|11249.6|11251.6|11250.7|11252.8|11252|11248.8|11248.1|545
1645813500000|2022-02-25 18:25:00|11251.5|11250.6|11252.3|11251.7|11253|11252.3|11249.1|11248.4|424
1645813800000|2022-02-25 18:30:00|11252.4|11251.8|11256.9|11256.3|11257|11256.3|11252.2|11251.6|343
1645814100000|2022-02-25 18:35:00|11256.8|11256.2|11253.8|11252.9|11258.4|11257.5|11253.7|11252.8|372
1645814400000|2022-02-25 18:40:00|11253.9|11253|11259|11258.1|11259.4|11258.7|11253.5|11252.6|321
1645814700000|2022-02-25 18:45:00|11259.1|11258.2|11258.1|11257.2|11260.2|11259.3|11257.4|11256.6|433
1645815000000|2022-02-25 18:50:00|11258|11257.1|11257.9|11257|11261.1|11260.3|11257.4|11256.6|381
1645815300000|2022-02-25 18:55:00|11257.7|11257.1|11257.4|11256.5|11258.3|11257.6|11254.8|11254|533
1645815600000|2022-02-25 19:00:00|11257.5|11256.6|11258|11257.4|11258.5|11257.8|11255.9|11255.1|414
1645815900000|2022-02-25 19:05:00|11257.9|11257.3|11254.5|11253.6|11258.3|11257.7|11253.9|11253|345
1645816200000|2022-02-25 19:10:00|11254.7|11253.8|11254|11253.4|11254.7|11254|11252.9|11252.1|372
1645816500000|2022-02-25 19:15:00|11254.1|11253.5|11255.4|11254.5|11256|11255.1|11252.6|11251.7|338
1645816800000|2022-02-25 19:20:00|11255.2|11254.6|11259.5|11258.6|11260.1|11259.4|11254.9|11254.3|414
1645817100000|2022-02-25 19:25:00|11259.2|11258.3|11260.1|11259.5|11261.3|11260.4|11257.3|11256.5|425
1645817400000|2022-02-25 19:30:00|11260.3|11259.4|11259.9|11259.3|11261.3|11260.7|11258.7|11258|520
1645817700000|2022-02-25 19:35:00|11259.8|11259.2|11257.6|11256.7|11262|11261.4|11257.4|11256.6|301
1645818000000|2022-02-25 19:40:00|11257.4|11256.5|11257.5|11256.6|11257.9|11257|11255.1|11254.4|290
1645818300000|2022-02-25 19:45:00|11257.4|11256.5|11252.9|11252|11257.7|11256.8|11252.5|11251.7|327
1645818600000|2022-02-25 19:50:00|11252.8|11252.2|11253.3|11252.4|11253.5|11252.8|11250.1|11249.4|317
1645818900000|2022-02-25 19:55:00|11253.2|11252.3|11263.9|11263|11266.4|11265.5|11252.9|11252|754
1645819200000|2022-02-25 20:00:00|11264|11263.1|11262.5|11261.6|11269.1|11268.2|11261.8|11260.9|632
1645819500000|2022-02-25 20:05:00|11262.4|11261.5|11259.4|11258.5|11262.7|11261.8|11258.5|11257.7|433
1645819800000|2022-02-25 20:10:00|11259.3|11258.4|11260.7|11259.8|11261.3|11260.5|11259.1|11258.2|360
1645820100000|2022-02-25 20:15:00|11260.9|11260|11261.9|11261|11263.9|11263|11260.2|11259.5|383
1645820400000|2022-02-25 20:20:00|11262.1|11261.2|11262|11261.4|11265|11264.1|11261.9|11261|383
1645820700000|2022-02-25 20:25:00|11261.9|11261.3|11261.7|11260.8|11262.3|11261.5|11259.4|11258.7|442
1645821000000|2022-02-25 20:30:00|11261.8|11260.9|11263.1|11262.2|11270.4|11269.7|11261.5|11260.6|575
1645821300000|2022-02-25 20:35:00|11263|11262.1|11267.3|11266.4|11267.9|11267|11261.4|11260.5|538
1645821600000|2022-02-25 20:40:00|11267.2|11266.3|11267.9|11267|11269.4|11268.5|11265.1|11264.2|465
1645821900000|2022-02-25 20:45:00|11268|11267.1|11268.8|11267.9|11270.1|11269.3|11266.5|11265.6|509
1645822200000|2022-02-25 20:50:00|11268.9|11268|11267.4|11266.5|11270.3|11269.4|11267.4|11266.5|431
1645822500000|2022-02-25 20:55:00|11267.3|11266.4|11266.1|11265.2|11271.6|11270.7|11265.6|11264.7|535
1645822800000|2022-02-25 21:00:00|11265.6|11264.7|11265.2|11264.3|11270.2|11269.1|11265.1|11264.1|242
1645823100000|2022-02-25 21:05:00|11265.1|11264.2|11269|11268.1|11271.1|11270.2|11265.1|11264.2|303
1645823400000|2022-02-25 21:10:00|11268.9|11268|11267.3|11266.7|11269.5|11268.6|11267.1|11266.1|214
1645823700000|2022-02-25 21:15:00|11267.2|11266.3|11267.4|11266.5|11267.7|11266.8|11265.2|11264.3|181
1645824000000|2022-02-25 21:20:00|11267.3|11266.4|11270.2|11269.3|11270.9|11270|11267.2|11266.3|176
1645824300000|2022-02-25 21:25:00|11270.1|11269.2|11273.4|11272.5|11273.4|11272.5|11270|11269.1|207
1645824600000|2022-02-25 21:30:00|11273.5|11272.6|11273.4|11272.5|11274.6|11273.7|11272.8|11271.9|185
1645824900000|2022-02-25 21:35:00|11273.2|11272.3|11274.3|11273.4|11274.7|11273.8|11271.7|11270.8|183
1645825200000|2022-02-25 21:40:00|11274.2|11273.3|11273.4|11272.5|11274.4|11273.5|11272.6|11271.7|126
1645825500000|2022-02-25 21:45:00|11273.5|11272.6|11274.1|11273.2|11274.5|11273.6|11271.9|11271|237
1645825800000|2022-02-25 21:50:00|11273.9|11273|11272.8|11271.9|11275.5|11273.2|11272.3|11269.9|213
1645826100000|2022-02-25 21:55:00|11272.7|11271.8|11272.5|11271.6|11274.9|11272.8|11271.2|11268.1|169
1645995600000|2022-02-27 21:00:00|11140.8|11133.2|11150.1|11139.9|11156.6|11144.6|11138.7|11127.2|108
1645995900000|2022-02-27 21:05:00|11152.1|11141.9|11148.1|11144.1|11157.6|11149.1|11144.6|11133.1|188
1645996200000|2022-02-27 21:10:00|11148|11144|11155.3|11144.6|11155.6|11144.9|11146.4|11141.1|46
1645996500000|2022-02-27 21:15:00|11149.1|11144.1|11144.1|11141.7|11156|11145.3|11142.7|11135.3|155
1645996800000|2022-02-27 21:20:00|11143.6|11140.6|11145|11140.6|11151.5|11142.6|11141.5|11134.9|66
1645997100000|2022-02-27 21:25:00|11142.7|11139.7|11135.2|11131.2|11147.8|11140.6|11132.4|11127.3|161
1645997400000|2022-02-27 21:30:00|11135.3|11132.3|11132.6|11129.6|11137.1|11132.4|11128.1|11121.4|129
1645997700000|2022-02-27 21:35:00|11134.5|11128.9|11136.2|11133.2|11137.1|11133.2|11130.3|11125|109
1645998000000|2022-02-27 21:40:00|11136.1|11133.1|11129.9|11125.2|11144.6|11135.7|11129.8|11125.1|122
1645998300000|2022-02-27 21:45:00|11130.8|11126.8|11128.4|11124.4|11130.8|11126.8|11126|11122|99
1645998600000|2022-02-27 21:50:00|11128.5|11122|11126.3|11123.3|11132.9|11126.6|11126|11120.5|58
1645998900000|2022-02-27 21:55:00|11126.5|11123.5|11132.2|11120.3|11133.3|11125.1|11124.2|11116.6|125
1645999200000|2022-02-27 22:00:00|11130.7|11121.9|11144|11133.1|11158|11146|11129.5|11120|646
1645999500000|2022-02-27 22:05:00|11139.1|11135.1|11150.4|11143.7|11157.7|11150.9|11139.1|11132.1|1168
1645999800000|2022-02-27 22:10:00|11149.3|11145.3|11155.6|11144.9|11165.1|11153.3|11144.4|11136|679
1646000100000|2022-02-27 22:15:00|11161.1|11149.1|11160.6|11155.1|11165.8|11157|11153.6|11144|874
1646000400000|2022-02-27 22:20:00|11160.9|11155.4|11153.1|11145.7|11161.3|11156.3|11149.7|11143.8|1393
1646000700000|2022-02-27 22:25:00|11153.2|11145.8|11152|11147.2|11155.9|11150.2|11150.1|11143.6|648
1646001000000|2022-02-27 22:30:00|11151.8|11147.3|11152.3|11145.8|11156.6|11148.7|11149.7|11143.9|1264
1646001300000|2022-02-27 22:35:00|11152.5|11144.7|11151.3|11147.7|11155.3|11149.6|11149.9|11144.7|812
1646001600000|2022-02-27 22:40:00|11151.4|11147.9|11150.6|11146.6|11153|11148.2|11147.1|11142|455
1646001900000|2022-02-27 22:45:00|11149.9|11147.7|11154.3|11151.2|11160.6|11156.7|11149.9|11145.3|1647
1646002200000|2022-02-27 22:50:00|11154|11151.7|11158.3|11152.7|11162.8|11156|11153.4|11147.8|861
1646002500000|2022-02-27 22:55:00|11158.5|11152.8|11154.9|11148.9|11162|11154.9|11147.7|11141|779
1646002800000|2022-02-27 23:00:00|11154.7|11148.3|11154.4|11152|11168|11160.1|11150.8|11145.6|1860
1646003100000|2022-02-27 23:05:00|11154.5|11151.6|11159.2|11157.8|11163.7|11161|11151.2|11148.2|1810
1646003400000|2022-02-27 23:10:00|11159.3|11158.1|11161.3|11159.7|11163.2|11160.7|11158.4|11155.2|1381
1646003700000|2022-02-27 23:15:00|11161.1|11159.8|11161.6|11160.7|11162.7|11161.6|11157.5|11156.1|1506
1646004000000|2022-02-27 23:20:00|11161.5|11160.6|11172.9|11172|11175.2|11173.7|11161.2|11160|1786
1646004300000|2022-02-27 23:25:00|11173.1|11172.1|11167.8|11165.8|11174.8|11173.6|11164.7|11162.6|1365
1646004600000|2022-02-27 23:30:00|11167.4|11166.6|11175.1|11174.2|11180.2|11179.3|11165.3|11163.5|1612
1646004900000|2022-02-27 23:35:00|11175.2|11174.3|11183.6|11182.7|11188.8|11187.9|11175.2|11174.3|1782
1646005200000|2022-02-27 23:40:00|11183.7|11182.8|11180.8|11179.9|11186.3|11185.4|11177.2|11175.8|1294
1646005500000|2022-02-27 23:45:00|11180.5|11179.6|11181.3|11180.1|11182.2|11180.8|11178|11176.7|933
1646005800000|2022-02-27 23:50:00|11180.8|11179.9|11182.6|11181.4|11184.3|11183.3|11180.3|11178.6|1039
1646006100000|2022-02-27 23:55:00|11182.7|11181.6|11180.6|11179.7|11184.3|11183.4|11180.5|11179.4|1090
1646006400000|2022-02-28 00:00:00|11180.7|11180|11188.8|11187.9|11194.6|11193.1|11178.2|11177.3|1453
1646006700000|2022-02-28 00:05:00|11188.9|11188|11189.4|11188|11190.6|11189.7|11183|11182.1|1077
1646007000000|2022-02-28 00:10:00|11189.5|11188.6|11187.8|11186.9|11194|11192.9|11185.5|11184.6|895
1646007300000|2022-02-28 00:15:00|11187.9|11187|11186.9|11186|11188.8|11187.9|11183.5|11182.5|949
1646007600000|2022-02-28 00:20:00|11187|11186.1|11181.5|11180.6|11189.2|11188.3|11179.9|11179|847
1646007900000|2022-02-28 00:25:00|11181.7|11180.5|11183.8|11182.9|11186.1|11185.2|11181.5|11180.5|557
1646008200000|2022-02-28 00:30:00|11183.7|11182.8|11188.7|11187.8|11189.2|11188.3|11183.7|11182.7|612
1646008500000|2022-02-28 00:35:00|11189|11188.1|11185.4|11184.5|11191.2|11190.3|11185.2|11184|669
1646008800000|2022-02-28 00:40:00|11185.3|11184.1|11190.3|11189.4|11191|11190.1|11184.4|11183.3|656
1646009100000|2022-02-28 00:45:00|11190.4|11189.5|11193.6|11192.7|11195.1|11194.1|11187.8|11186.9|712
1646009400000|2022-02-28 00:50:00|11193.7|11192.8|11191|11190.1|11194.4|11193.3|11188.7|11187.8|709
1646009700000|2022-02-28 00:55:00|11191.9|11191|11182.6|11181.6|11192.9|11192|11180.4|11179.5|829
1646010000000|2022-02-28 01:00:00|11182.5|11181.7|11183|11182.1|11186.6|11185.7|11175.2|11174.3|1182
1646010300000|2022-02-28 01:05:00|11182.9|11182|11180|11179.1|11185.7|11184.8|11179.3|11178.4|972
1646010600000|2022-02-28 01:10:00|11180.2|11179.3|11181.5|11180.6|11182.5|11181.6|11174.8|11173.9|1161
1646010900000|2022-02-28 01:15:00|11180.9|11180|11181.5|11180.6|11185.3|11184.3|11176.1|11175.2|1179
1646011200000|2022-02-28 01:20:00|11181.4|11180.5|11176|11175.1|11184.5|11183.6|11174.1|11173|1090
1646011500000|2022-02-28 01:25:00|11176.2|11175.3|11168.9|11168|11177.1|11176.2|11168.2|11167.3|904
1646011800000|2022-02-28 01:30:00|11169|11168.1|11166.5|11165.6|11170.6|11169.7|11165.6|11164.6|822
1646012100000|2022-02-28 01:35:00|11166.6|11165.7|11161.8|11160.9|11167.7|11166.8|11161.7|11160.8|942
1646012400000|2022-02-28 01:40:00|11161.9|11161|11168.4|11167.5|11169.5|11168.6|11159.7|11158.6|855
1646012700000|2022-02-28 01:45:00|11168.5|11167.6|11171.9|11171|11172.2|11171.3|11164.4|11163.5|841
1646013000000|2022-02-28 01:50:00|11171.8|11170.9|11172|11171.1|11174.9|11174|11170.8|11169.9|1035
1646013300000|2022-02-28 01:55:00|11171.7|11170.8|11171.6|11170.7|11177.2|11176.3|11171.1|11170.2|999
1646013600000|2022-02-28 02:00:00|11171.7|11170.8|11169.8|11168.9|11174.5|11173.6|11169.5|11168.6|844
1646013900000|2022-02-28 02:05:00|11169.9|11169|11164.5|11163.6|11170.7|11169.8|11164.4|11163.5|738
1646014200000|2022-02-28 02:10:00|11164.6|11163.7|11162.6|11161.7|11166.6|11165.7|11162.4|11161.3|621
1646014500000|2022-02-28 02:15:00|11162.6|11161.6|11164.7|11163.8|11166.2|11165.2|11162.5|11161.5|915
1646014800000|2022-02-28 02:20:00|11164.8|11163.9|11168.9|11167.3|11170.6|11169.6|11164.2|11163.1|1106
1646015100000|2022-02-28 02:25:00|11168.7|11167.4|11166.7|11165.8|11169.1|11168|11165.6|11164.3|988
1646015400000|2022-02-28 02:30:00|11166.5|11165.6|11165.1|11164.2|11166.7|11165.8|11163.1|11162.2|667
1646015700000|2022-02-28 02:35:00|11165.2|11164.3|11167|11166.1|11169.4|11168.5|11164.5|11163.6|714
1646016000000|2022-02-28 02:40:00|11166.9|11166|11156.7|11155.8|11167.6|11166.7|11156.3|11154.8|926
1646016300000|2022-02-28 02:45:00|11156.9|11156|11147.5|11146.6|11158.5|11157.6|11147|11146|1086
1646016600000|2022-02-28 02:50:00|11147.3|11146.4|11154.9|11154|11156.2|11155.3|11146.5|11145.6|912
1646016900000|2022-02-28 02:55:00|11154.8|11153.9|11158|11157.1|11158.7|11157.8|11153.9|11153|715
1646017200000|2022-02-28 03:00:00|11157.9|11157|11158|11157.1|11159.2|11158.3|11156.1|11155.2|621
1646017500000|2022-02-28 03:05:00|11158.1|11157.2|11155|11154.1|11160.1|11159.2|11154.9|11154|697
1646017800000|2022-02-28 03:10:00|11154.9|11154|11150|11149.1|11155.8|11154.9|11149.7|11148.8|687
1646018100000|2022-02-28 03:15:00|11149.9|11149|11153.6|11152.7|11155.6|11154.7|11149.6|11148.7|734
1646018400000|2022-02-28 03:20:00|11153.5|11152.6|11154.5|11153.6|11154.5|11153.6|11152.4|11151.5|396
1646018700000|2022-02-28 03:25:00|11154.4|11153.5|11151.1|11150.2|11154.7|11153.8|11150|11149.1|456
1646019000000|2022-02-28 03:30:00|11151.2|11150.3|11155.2|11154.3|11156.1|11155.2|11151.1|11150.2|740
1646019300000|2022-02-28 03:35:00|11155.1|11154.2|11160.3|11159.4|11160.8|11159.9|11155.1|11154.2|659
1646019600000|2022-02-28 03:40:00|11160.4|11159.5|11159.6|11158.7|11161.3|11160.4|11158|11157.1|621
1646019900000|2022-02-28 03:45:00|11159.4|11158.5|11159.2|11158.3|11160.1|11159.2|11158|11157.1|529
1646020200000|2022-02-28 03:50:00|11159.3|11158.4|11156.2|11155.3|11159.7|11158.8|11155.6|11154.7|483
1646020500000|2022-02-28 03:55:00|11156.1|11155.2|11151.5|11150.6|11157.1|11156.2|11150.9|11150|478
1646020800000|2022-02-28 04:00:00|11151.4|11150.5|11152.4|11151.5|11153.4|11152.5|11151.4|11150.5|397
1646021100000|2022-02-28 04:05:00|11152.3|11151.4|11150.2|11149.3|11152.8|11151.9|11148.9|11148|476
1646021400000|2022-02-28 04:10:00|11150.1|11149.2|11146.6|11145.7|11150.6|11149.8|11146.4|11145.5|381
1646021700000|2022-02-28 04:15:00|11146.7|11145.8|11148.3|11147.4|11148.6|11147.7|11145.9|11145|407
1646022000000|2022-02-28 04:20:00|11148.5|11147.6|11146.2|11145.3|11148.5|11147.6|11144.9|11144|464
1646022300000|2022-02-28 04:25:00|11146.3|11145.4|11148.4|11147.5|11148.7|11147.8|11145.9|11145|460
1646022600000|2022-02-28 04:30:00|11148.3|11147.4|11148.4|11147.5|11149.7|11148.8|11147.4|11146.5|550
1646022900000|2022-02-28 04:35:00|11148.5|11147.6|11148.9|11148|11149.5|11148.6|11146.7|11145.8|493
1646023200000|2022-02-28 04:40:00|11148.8|11147.9|11148.3|11147.4|11149.5|11148.6|11147.8|11146.9|447
1646023500000|2022-02-28 04:45:00|11148.4|11147.5|11143.1|11142.2|11148.7|11147.8|11142.6|11141.7|687
1646023800000|2022-02-28 04:50:00|11143|11142.1|11145.3|11144.4|11145.7|11144.8|11142.8|11141.9|415
1646024100000|2022-02-28 04:55:00|11145.2|11144.3|11146.4|11145.5|11147|11146.1|11143.2|11142.3|514
1646024400000|2022-02-28 05:00:00|11146.3|11145.4|11149.5|11148.6|11149.8|11148.9|11146.3|11145.4|555
1646024700000|2022-02-28 05:05:00|11149.4|11148.5|11149.3|11148.4|11149.6|11148.7|11146.7|11145.8|592
1646025000000|2022-02-28 05:10:00|11149.5|11148.6|11148.6|11147.7|11149.9|11149|11148.1|11147.2|412
1646025300000|2022-02-28 05:15:00|11148.7|11147.8|11148.5|11147.6|11152.3|11151.4|11148.2|11147.3|401
1646025600000|2022-02-28 05:20:00|11148.6|11147.7|11149.2|11148.3|11149.6|11148.7|11146.6|11145.7|442
1646025900000|2022-02-28 05:25:00|11149.1|11148.2|11148.8|11147.9|11149.6|11148.7|11147.2|11146.3|429
1646026200000|2022-02-28 05:30:00|11148.9|11148|11147.2|11146.3|11149.2|11148.4|11146.5|11145.6|331
1646026500000|2022-02-28 05:35:00|11147.3|11146.4|11146|11145.1|11147.7|11146.8|11145.8|11144.9|337
1646026800000|2022-02-28 05:40:00|11145.9|11145|11149.9|11149|11150.1|11149.2|11145|11144.1|476
1646027100000|2022-02-28 05:45:00|11150|11149.1|11152.3|11151.4|11154.2|11153.3|11149.7|11148.8|473
1646027400000|2022-02-28 05:50:00|11152.2|11151.3|11156.2|11155.3|11158.2|11157.3|11152|11151.1|448
1646027700000|2022-02-28 05:55:00|11156|11155.1|11156.9|11156|11159.3|11158.4|11156|11155.1|537
1646028000000|2022-02-28 06:00:00|11156.8|11155.9|11161|11160.1|11163.1|11162.2|11155|11154.1|654
1646028300000|2022-02-28 06:05:00|11160.5|11159.6|11162.2|11161.3|11163|11162.1|11159|11158.1|651
1646028600000|2022-02-28 06:10:00|11162.3|11161.4|11164.8|11163.9|11164.9|11164|11160.7|11159.8|423
1646028900000|2022-02-28 06:15:00|11164.9|11164|11165.1|11164.2|11165.7|11164.8|11163.1|11162.2|475
1646029200000|2022-02-28 06:20:00|11165|11164.1|11161.2|11160.3|11166|11165.1|11158.5|11157.6|502
1646029500000|2022-02-28 06:25:00|11161.3|11160.4|11165.6|11164.7|11168.7|11167.8|11160|11159.1|656
1646029800000|2022-02-28 06:30:00|11165.5|11164.6|11161.1|11160.2|11166|11165.1|11159.2|11158.3|682
1646030100000|2022-02-28 06:35:00|11161.3|11160.4|11161.7|11160.8|11164.5|11163.6|11160|11159.1|593
1646030400000|2022-02-28 06:40:00|11161.8|11160.9|11163.7|11162.8|11167.8|11166.9|11161.5|11160.6|689
1646030700000|2022-02-28 06:45:00|11163.6|11162.7|11166.2|11165.3|11166.7|11165.8|11161.9|11161|748
1646031000000|2022-02-28 06:50:00|11166.4|11165.5|11159.6|11158.7|11167.5|11166.4|11157|11156.1|732
1646031300000|2022-02-28 06:55:00|11159.5|11158.6|11159.3|11158.4|11161.4|11160.5|11157.4|11156.6|790
1646031600000|2022-02-28 07:00:00|11159.4|11158.5|11158.7|11157.8|11161.7|11160.8|11156.7|11155.8|1149
1646031900000|2022-02-28 07:05:00|11159|11158.1|11161.3|11160.4|11164.5|11163.6|11157.1|11156.2|1095
1646032200000|2022-02-28 07:10:00|11161.4|11160.5|11159.9|11159|11161.8|11160.9|11156|11155.1|1080
1646032500000|2022-02-28 07:15:00|11160.1|11159.2|11169.5|11168.6|11176.1|11175.2|11159.5|11158.6|1061
1646032800000|2022-02-28 07:20:00|11169.6|11168.7|11171.9|11171|11176.8|11176.1|11168.9|11168|1252
1646033100000|2022-02-28 07:25:00|11171.8|11170.9|11181.2|11180.3|11188|11187.1|11169.6|11168.7|1415
1646033400000|2022-02-28 07:30:00|11182|11181.1|11196.2|11195.3|11201.1|11199.7|11180.3|11179.4|1437
1646033700000|2022-02-28 07:35:00|11195.9|11195|11193.4|11192.5|11197.6|11196.7|11184.9|11184|1397
1646034000000|2022-02-28 07:40:00|11193.2|11192.3|11192.2|11191.3|11196.1|11195.2|11185|11184.1|1318
1646034300000|2022-02-28 07:45:00|11192.1|11191.2|11187|11186.1|11192.5|11191.6|11185.3|11184.4|1131
1646034600000|2022-02-28 07:50:00|11187.2|11186.3|11188|11187.1|11190.4|11189.6|11185.7|11184.8|1031
1646034900000|2022-02-28 07:55:00|11188.1|11187.2|11189.9|11189|11191.3|11190.4|11183.8|11182.9|988
1646035200000|2022-02-28 08:00:00|11191.2|11189|11183.5|11182.6|11197.5|11196.2|11179.6|11178.4|1898
1646035500000|2022-02-28 08:05:00|11183.4|11182.5|11175.5|11174.6|11183.5|11182.5|11175.1|11174.2|1348
1646035800000|2022-02-28 08:10:00|11175.6|11174.7|11173.1|11172.2|11179.8|11178.9|11169.8|11168.9|1417
1646036100000|2022-02-28 08:15:00|11173|11172.1|11172.2|11171.3|11175.6|11174.7|11170.1|11169.2|1114
1646036400000|2022-02-28 08:20:00|11172|11171.1|11169.4|11168.5|11173.3|11172.4|11165.5|11164.6|1235
1646036700000|2022-02-28 08:25:00|11169.3|11168.4|11175.6|11174.7|11178.6|11177.8|11169.1|11168.4|1050
1646037000000|2022-02-28 08:30:00|11175.5|11174.6|11179.4|11178.5|11184.9|11184|11174.8|11173.8|1229
1646037300000|2022-02-28 08:35:00|11179.5|11178.6|11173.1|11172.2|11180.6|11179.7|11170.7|11169.8|1122
1646037600000|2022-02-28 08:40:00|11173.2|11172.3|11167.5|11166.6|11174.3|11173.4|11166.7|11165.8|1146
1646037900000|2022-02-28 08:45:00|11167.4|11166.5|11167|11166.1|11169.1|11168.2|11164.6|11163.7|1032
1646038200000|2022-02-28 08:50:00|11166.7|11165.8|11178.4|11177.5|11179.1|11178.2|11166.5|11165.6|1006
1646038500000|2022-02-28 08:55:00|11178.6|11177.7|11179.4|11178.5|11181.5|11180.6|11174.3|11173.4|995
1646038800000|2022-02-28 09:00:00|11179.3|11178.4|11175.2|11174.3|11181.2|11180.3|11174.1|11173.3|1043
1646039100000|2022-02-28 09:05:00|11174.9|11174|11180.2|11179.3|11181.6|11180.7|11174.3|11173.4|1327
1646039400000|2022-02-28 09:10:00|11180.3|11179.7|11177.6|11176.7|11184.9|11184.1|11177.2|11176.3|1205
1646039700000|2022-02-28 09:15:00|11177.5|11176.8|11173.9|11173|11183.5|11182.9|11173.7|11172.8|1154
1646040000000|2022-02-28 09:20:00|11173.8|11172.9|11169.4|11168.5|11174.9|11174|11168.1|11167.2|1103
1646040300000|2022-02-28 09:25:00|11169.2|11168.3|11165.8|11164.9|11170.7|11169.8|11165.5|11164.6|986
1646040600000|2022-02-28 09:30:00|11165.9|11165|11172.8|11171.9|11174.4|11173.5|11165.7|11164.8|1023
1646040900000|2022-02-28 09:35:00|11172.6|11171.7|11182.5|11181.5|11183.9|11182.7|11168.1|11167.2|1062
1646041200000|2022-02-28 09:40:00|11182.7|11181.6|11182.5|11181.6|11184.8|11183.9|11178.5|11177.6|1164
1646041500000|2022-02-28 09:45:00|11182.4|11181.5|11183.7|11182.8|11185.1|11184.3|11180.1|11179.1|852
1646041800000|2022-02-28 09:50:00|11183.6|11182.7|11183.3|11182.4|11185.7|11185.1|11178.4|11177.3|895
1646042100000|2022-02-28 09:55:00|11183.2|11182.3|11178.3|11177.4|11183.8|11182.9|11175.6|11174.7|1070
1646042400000|2022-02-28 10:00:00|11178.5|11177.6|11184.6|11183.7|11184.9|11184|11178.4|11177.5|902
1646042700000|2022-02-28 10:05:00|11184.7|11183.8|11187.9|11187|11190|11189.1|11184.5|11183.6|868
1646043000000|2022-02-28 10:10:00|11187.8|11186.9|11186.6|11185.7|11190|11189.1|11184.4|11183.6|774
1646043300000|2022-02-28 10:15:00|11186.8|11185.6|11186.6|11185.7|11189.5|11188.6|11184.5|11183.6|901
1646043600000|2022-02-28 10:20:00|11186.5|11185.6|11187.5|11186.7|11188.5|11187.6|11185.1|11184.2|788
1646043900000|2022-02-28 10:25:00|11187.4|11186.6|11191.7|11190.8|11191.9|11191|11187.2|11186.3|864
1646044200000|2022-02-28 10:30:00|11191.8|11190.9|11183.2|11182.3|11193.6|11192.7|11183.2|11182.3|959
1646044500000|2022-02-28 10:35:00|11183.3|11182.2|11186.5|11185.6|11186.7|11185.8|11180.5|11179.6|978
1646044800000|2022-02-28 10:40:00|11186.4|11185.5|11188.8|11187.9|11191.2|11190.3|11186.3|11185.3|886
1646045100000|2022-02-28 10:45:00|11188.9|11188|11191|11190.1|11192|11191.1|11185.5|11184.6|868
1646045400000|2022-02-28 10:50:00|11190.7|11189.8|11201.4|11200.5|11201.5|11200.5|11187.8|11186.9|929
1646045700000|2022-02-28 10:55:00|11201.8|11200.9|11229.2|11228.3|11232.9|11231.5|11201.3|11200.3|1930
1646046000000|2022-02-28 11:00:00|11229.4|11228.5|11212.2|11211.3|11229.5|11228.6|11211|11210.1|1529
1646046300000|2022-02-28 11:05:00|11212.3|11211.4|11211|11210.1|11213.7|11212.8|11207.1|11206.2|999
1646046600000|2022-02-28 11:10:00|11210.9|11210|11217|11216|11220.3|11219.4|11209.6|11208.7|1043
1646046900000|2022-02-28 11:15:00|11216.9|11216.1|11212.6|11211.7|11219.3|11218.4|11212.5|11211.6|946
1646047200000|2022-02-28 11:20:00|11212.7|11211.8|11213.3|11212.4|11216.5|11215.6|11210.9|11210|817
1646047500000|2022-02-28 11:25:00|11213.4|11212.5|11211.1|11210.2|11215.8|11214.9|11210.5|11209.6|936
1646047800000|2022-02-28 11:30:00|11211.3|11210.4|11207.9|11207|11211.3|11210.4|11206.2|11205.3|914
1646048100000|2022-02-28 11:35:00|11208|11207.1|11207.9|11207|11208.6|11207.7|11204.1|11203.2|856
1646048400000|2022-02-28 11:40:00|11208|11207.1|11203.4|11202.5|11211.7|11210.8|11202.8|11201.9|879
1646048700000|2022-02-28 11:45:00|11203.3|11202.4|11198.4|11197.5|11207.6|11206.7|11198.3|11197.4|885
1646049000000|2022-02-28 11:50:00|11198.5|11197.6|11190|11189.1|11199.5|11198.6|11189.8|11188.9|737
1646049300000|2022-02-28 11:55:00|11189.9|11189|11199.7|11198.8|11200.7|11199.8|11189.6|11188.7|907
1646049600000|2022-02-28 12:00:00|11199.6|11199|11195.8|11194.9|11202.5|11201.6|11195.5|11194.6|1004
1646049900000|2022-02-28 12:05:00|11195.9|11195|11197.2|11196.3|11199.2|11198.3|11194.7|11193.8|876
1646050200000|2022-02-28 12:10:00|11197.3|11196.4|11194.1|11193.2|11197.3|11196.4|11191.8|11190.9|655
1646050500000|2022-02-28 12:15:00|11194.2|11193.3|11194.3|11193.4|11195.6|11194.7|11191.8|11190.9|620
1646050800000|2022-02-28 12:20:00|11194.4|11193.5|11202.1|11201.2|11202.7|11201.8|11193.6|11192.7|803
1646051100000|2022-02-28 12:25:00|11202|11201.1|11205.3|11204.4|11206.7|11205.8|11200|11199.1|974
1646051400000|2022-02-28 12:30:00|11205.5|11204.6|11200.4|11199.5|11207.2|11206.3|11200.4|11199.5|965
1646051700000|2022-02-28 12:35:00|11200.5|11199.6|11208.7|11207.8|11208.8|11207.9|11199.2|11198.3|828
1646052000000|2022-02-28 12:40:00|11208.8|11207.9|11203.5|11202.6|11208.8|11207.9|11196.7|11195.6|1101
1646052300000|2022-02-28 12:45:00|11203.4|11202.5|11197.8|11196.9|11203.5|11202.6|11194.8|11193.9|1068
1646052600000|2022-02-28 12:50:00|11197.7|11196.8|11202.5|11201.6|11205.2|11204.3|11197.7|11196.8|991
1646052900000|2022-02-28 12:55:00|11202.6|11201.7|11193.3|11192.4|11204.2|11203.3|11193.2|11192.3|1278
1646053200000|2022-02-28 13:00:00|11193.5|11192.6|11195.3|11194.4|11199.8|11198.9|11191.5|11190.6|1187
1646053500000|2022-02-28 13:05:00|11195.2|11194.3|11196.1|11195.2|11198.6|11197.7|11193|11191.9|1110
1646053800000|2022-02-28 13:10:00|11195.9|11195|11199.2|11198.3|11200.5|11199.6|11193.8|11192.9|973
1646054100000|2022-02-28 13:15:00|11199.4|11198.5|11192.5|11191.6|11199.6|11198.7|11191.6|11190.7|1008
1646054400000|2022-02-28 13:20:00|11192.9|11192|11185.2|11184.3|11194.7|11193.7|11183.9|11183|1060
1646054700000|2022-02-28 13:25:00|11184.9|11184|11182.6|11181.7|11188.3|11187.4|11179.6|11178.7|1130
1646055000000|2022-02-28 13:30:00|11182.7|11181.8|11200.2|11199.3|11204.2|11203.1|11182.6|11181.7|1661
1646055300000|2022-02-28 13:35:00|11199.9|11199|11202.6|11201.7|11207.3|11206.4|11199.1|11198.2|1387
1646055600000|2022-02-28 13:40:00|11202.5|11201.6|11212.5|11211.6|11213|11212.1|11201.9|11201.1|1178
1646055900000|2022-02-28 13:45:00|11212.3|11211.4|11206.8|11205.8|11212.3|11211.4|11206.7|11205.8|1284
1646056200000|2022-02-28 13:50:00|11206.9|11205.9|11211.5|11210.6|11217.3|11216.4|11205.8|11204.9|1337
1646056500000|2022-02-28 13:55:00|11211.6|11210.7|11213.1|11212.2|11216.2|11215.3|11207.6|11206.7|1290
1646056800000|2022-02-28 14:00:00|11212.9|11212|11212|11211.1|11216.2|11215.3|11210.5|11209.6|1145
1646057100000|2022-02-28 14:05:00|11212.1|11211.2|11207.2|11206.3|11215.2|11214.3|11205.5|11204.6|1116
1646057400000|2022-02-28 14:10:00|11207.4|11206.5|11207.1|11206.2|11208.7|11207.8|11205.3|11204.4|855
1646057700000|2022-02-28 14:15:00|11207.2|11206.3|11210.3|11209.4|11213|11212.1|11205.8|11204.5|851
1646058000000|2022-02-28 14:20:00|11210.2|11209.3|11211.7|11210.8|11213.9|11213|11209.8|11208.9|791
1646058300000|2022-02-28 14:25:00|11211.6|11210.7|11213|11212.4|11216.4|11215.5|11210|11209.1|735
1646058600000|2022-02-28 14:30:00|11213.4|11212.5|11214.9|11214|11216.3|11215.5|11210.6|11209.7|871
1646058900000|2022-02-28 14:35:00|11214.8|11213.9|11223.8|11222.9|11224.6|11223.7|11214.8|11213.9|1040
1646059200000|2022-02-28 14:40:00|11223.9|11223|11225.5|11224.6|11229.8|11228.9|11222.7|11221.8|1216
1646059500000|2022-02-28 14:45:00|11225.4|11224.5|11228.5|11227.9|11230.4|11229.5|11225|11224.1|1177
1646059800000|2022-02-28 14:50:00|11229.1|11228.2|11224|11223.1|11229.8|11228.9|11222.6|11221.8|1137
1646060100000|2022-02-28 14:55:00|11223.8|11223.2|11222.4|11221.8|11228.6|11227.9|11222.4|11221.6|1178
1646060400000|2022-02-28 15:00:00|11222.2|11221.5|11230.7|11229.8|11230.7|11229.8|11220.8|11219.9|1251
1646060700000|2022-02-28 15:05:00|11231.1|11230.2|11225.4|11224.5|11237|11236.1|11222.5|11221.8|1325
1646061000000|2022-02-28 15:10:00|11225.5|11224.8|11223.4|11222.5|11226.6|11225.7|11222.5|11221.8|1038
1646061300000|2022-02-28 15:15:00|11223.5|11222.6|11223.4|11222.5|11225.4|11224.5|11220.2|11219.3|1085
1646061600000|2022-02-28 15:20:00|11223.3|11222.4|11221.1|11220.2|11233|11232.2|11220.1|11219.2|1205
1646061900000|2022-02-28 15:25:00|11220.9|11220|11215.7|11214.8|11221.2|11220.3|11213.7|11213|1313
1646062200000|2022-02-28 15:30:00|11215.4|11214.5|11213.1|11212.2|11219.3|11218.4|11213|11212.1|1172
1646062500000|2022-02-28 15:35:00|11213|11212.4|11222.4|11221.5|11222.6|11221.7|11210.6|11209.7|1304
1646062800000|2022-02-28 15:40:00|11222.3|11221.4|11217.3|11216.4|11224.5|11223.6|11211.2|11210.3|1195
1646063100000|2022-02-28 15:45:00|11217.1|11216.2|11214.5|11213.6|11218.4|11217.5|11210.9|11210|1202
1646063400000|2022-02-28 15:50:00|11214.4|11213.5|11215.3|11214.4|11224.3|11223.4|11201.2|11199.3|1613
1646063700000|2022-02-28 15:55:00|11215.1|11214.5|11232.3|11231.4|11236.3|11235.4|11215.1|11214.4|1843
1646064000000|2022-02-28 16:00:00|11232.1|11231.2|11232|11231.1|11238.6|11237.7|11228.1|11227.2|1697
1646064300000|2022-02-28 16:05:00|11231.8|11230.9|11221.2|11220.3|11231.9|11231.2|11221.1|11220.2|1308
1646064600000|2022-02-28 16:10:00|11221.3|11220.4|11221.5|11220.6|11224.5|11223.6|11217.6|11216.9|1161
1646064900000|2022-02-28 16:15:00|11221.4|11220.5|11224.6|11223.7|11231.2|11230.3|11220.8|11219.9|1159
1646065200000|2022-02-28 16:20:00|11224.7|11223.8|11229.1|11228.2|11232.5|11231.6|11222|11221.1|1138
1646065500000|2022-02-28 16:25:00|11229.3|11228.4|11245.1|11244.2|11247.6|11246.1|11229.1|11228.2|1387
1646065800000|2022-02-28 16:30:00|11245|11244.1|11234.7|11233.8|11245.2|11244.3|11234.6|11233.8|1249
1646066100000|2022-02-28 16:35:00|11234.6|11233.7|11229.6|11228.7|11235.5|11234.9|11228.6|11227.7|1048
1646066400000|2022-02-28 16:40:00|11229.3|11228.5|11228|11227.1|11230.1|11229.4|11225|11224.1|836
1646066700000|2022-02-28 16:45:00|11228.1|11227.2|11217.8|11216.9|11229.5|11228.4|11217.3|11216.1|1281
1646067000000|2022-02-28 16:50:00|11217.9|11217|11222.2|11221.3|11224.3|11223.3|11217.5|11216.2|1531
1646067300000|2022-02-28 16:55:00|11222.5|11221.6|11225.1|11223.9|11225.9|11224.4|11219.3|11218.1|1282
1646067600000|2022-02-28 17:00:00|11224.9|11224|11219.9|11219|11225.3|11224.1|11214.4|11213|1331
1646067900000|2022-02-28 17:05:00|11220|11219.1|11224.1|11223.2|11224.6|11223.7|11219.1|11218|1156
1646068200000|2022-02-28 17:10:00|11224.4|11223.5|11221.9|11221|11228.9|11228.3|11221.8|11220.8|918
1646068500000|2022-02-28 17:15:00|11222|11221.1|11218|11217.1|11224.7|11223.7|11217.4|11216.5|1212
1646068800000|2022-02-28 17:20:00|11217.9|11217|11209.4|11208.5|11218.8|11217.6|11207.9|11205.9|1169
1646069100000|2022-02-28 17:25:00|11209.6|11208.4|11209.4|11208.5|11211.1|11210.2|11207.7|11206.7|969
1646069400000|2022-02-28 17:30:00|11209.6|11208.7|11207.8|11206.9|11209.8|11208.8|11204.9|11203.9|833
1646069700000|2022-02-28 17:35:00|11207.7|11206.8|11200.6|11199.7|11207.8|11206.9|11197.8|11196.7|983
1646070000000|2022-02-28 17:40:00|11200.7|11199.8|11200.2|11198.6|11204.9|11203.9|11199.9|11198.6|863
1646070300000|2022-02-28 17:45:00|11199.8|11198.9|11204.2|11203.1|11204.8|11203.6|11199.6|11198.4|840
1646070600000|2022-02-28 17:50:00|11204.1|11203.2|11201.7|11200.8|11207.3|11206.4|11201.3|11200.4|763
1646070900000|2022-02-28 17:55:00|11201.8|11200.9|11205.6|11204.3|11206.3|11205.4|11200.1|11199.2|990
1646071200000|2022-02-28 18:00:00|11205.5|11204.6|11207|11206.1|11207.4|11206.6|11205.1|11204.4|504
1646071500000|2022-02-28 18:05:00|11206.9|11206|11209|11208.4|11209.6|11208.9|11206.5|11205.7|507
1646071800000|2022-02-28 18:10:00|11208.9|11208.3|11210.8|11209.9|11211.6|11210.7|11208.8|11208.2|423
1646072100000|2022-02-28 18:15:00|11210.5|11209.6|11208.1|11207.2|11210.5|11209.6|11204.1|11203.4|598
1646072400000|2022-02-28 18:20:00|11207.7|11207.1|11205.8|11204.9|11208|11207.2|11203.9|11203.2|514
1646072700000|2022-02-28 18:25:00|11205.7|11205.1|11207.9|11207.3|11208.4|11207.8|11204.4|11203.5|481
1646073000000|2022-02-28 18:30:00|11208.1|11207.2|11211.5|11210.6|11211.6|11210.8|11208|11207.2|370
1646073300000|2022-02-28 18:35:00|11211.4|11210.5|11212.6|11211.7|11213.5|11212.9|11210.9|11210.2|510
1646073600000|2022-02-28 18:40:00|11212.5|11211.6|11212|11211.1|11214.5|11213.7|11211.8|11211|345
1646073900000|2022-02-28 18:45:00|11211.9|11211.1|11212.7|11211.8|11212.9|11211.9|11209.5|11208.5|615
1646074200000|2022-02-28 18:50:00|11212.8|11211.9|11214.5|11213.6|11216.4|11215.5|11212.5|11211.4|645
1646074500000|2022-02-28 18:55:00|11214.7|11213.7|11215.8|11214.6|11215.8|11214.8|11211.9|11211|709
1646074800000|2022-02-28 19:00:00|11215.5|11214.6|11207.9|11207.3|11215.6|11214.7|11207.6|11206.9|577
1646075100000|2022-02-28 19:05:00|11208|11207.1|11208.1|11207.2|11209.1|11208.3|11205.2|11204.5|669
1646075400000|2022-02-28 19:10:00|11208|11207.1|11207.7|11206.8|11208.3|11207.4|11204.1|11203.3|695
1646075700000|2022-02-28 19:15:00|11207.8|11206.9|11205.9|11205|11210.4|11209.6|11205.4|11204.6|611
1646076000000|2022-02-28 19:20:00|11206|11205.1|11209.8|11209.2|11211.5|11210.7|11205.4|11204.7|516
1646076300000|2022-02-28 19:25:00|11209.7|11209.1|11207.3|11206.4|11210.4|11209.8|11206.9|11206|436
1646076600000|2022-02-28 19:30:00|11207.2|11206.3|11205.5|11204.6|11208.2|11207.1|11205.3|11204|784
1646076900000|2022-02-28 19:35:00|11205.4|11204.5|11209.2|11208.3|11210.2|11209.2|11205.4|11204.5|554
1646077200000|2022-02-28 19:40:00|11208.9|11208|11212.9|11212|11213.1|11212.1|11207.6|11206.7|534
1646077500000|2022-02-28 19:45:00|11213|11212.1|11214.1|11213.5|11214.1|11213.5|11210.5|11209.6|424
1646077800000|2022-02-28 19:50:00|11214|11213.4|11217.9|11217.3|11218.7|11218|11213.4|11212.7|464
1646078100000|2022-02-28 19:55:00|11217.8|11217.2|11222.8|11222.2|11224.1|11223.4|11217.5|11216.8|671
1646078400000|2022-02-28 20:00:00|11222.9|11222.3|11216.5|11215.6|11223.6|11222.8|11215.8|11214.9|731
1646078700000|2022-02-28 20:05:00|11216.7|11215.8|11216|11215.1|11219|11218.1|11215.2|11214.5|531
1646079000000|2022-02-28 20:10:00|11216.1|11215.2|11212.3|11211.4|11216.2|11215.3|11211.9|11211.2|427
1646079300000|2022-02-28 20:15:00|11212.4|11211.3|11210.6|11209.7|11213.9|11212.5|11209.4|11208.5|885
1646079600000|2022-02-28 20:20:00|11210.7|11209.8|11213|11212.1|11215.9|11215|11210.4|11209.5|595
1646079900000|2022-02-28 20:25:00|11213.2|11212.3|11213.8|11212.9|11216.6|11215.4|11211.8|11210.8|685
1646080200000|2022-02-28 20:30:00|11213.6|11212.6|11213.7|11212.8|11214.8|11213.9|11212.2|11211.1|879
1646080500000|2022-02-28 20:35:00|11213.8|11212.9|11213.9|11212.6|11215.3|11214.2|11211.6|11210.7|718
1646080800000|2022-02-28 20:40:00|11213.7|11212.8|11216.2|11215.3|11216.6|11215.4|11212.7|11211.6|750
1646081100000|2022-02-28 20:45:00|11216.1|11215.2|11216.1|11215.2|11216.7|11215.6|11214.9|11214.2|1012
1646081400000|2022-02-28 20:50:00|11215.8|11214.9|11215|11214.1|11216.5|11215.5|11213.9|11213|680
1646081700000|2022-02-28 20:55:00|11215.3|11214.4|11211|11209.6|11215.3|11214.4|11210.4|11209.3|1130
1646082000000|2022-02-28 21:00:00|11210.9|11210.1|11212.2|11211|11214.2|11213.1|11210.6|11209.3|635
1646082300000|2022-02-28 21:05:00|11212|11210.9|11212.2|11211.1|11212.6|11211.4|11210.9|11209.8|304
1646082600000|2022-02-28 21:10:00|11212.3|11211.3|11215.5|11214.2|11215.5|11214.6|11211.9|11210.7|338
1646082900000|2022-02-28 21:15:00|11215.3|11214.3|11215.6|11214.5|11217.1|11216|11214.8|11213.7|343
1646083200000|2022-02-28 21:20:00|11215.5|11214.6|11215|11214.1|11216|11214.8|11214.2|11213.3|235
1646083500000|2022-02-28 21:25:00|11215.1|11214|11216.7|11215.6|11216.9|11215.8|11215|11213.7|286
1646083800000|2022-02-28 21:30:00|11216.8|11215.5|11218.3|11217|11218.6|11217.6|11216.5|11215.3|256
1646084100000|2022-02-28 21:35:00|11218.2|11217.1|11218.4|11216.9|11219.1|11217.6|11218|11216.4|294
1646084400000|2022-02-28 21:40:00|11218.5|11216.8|11219.4|11217.6|11220.2|11218.8|11217.1|11215.7|330
1646084700000|2022-02-28 21:45:00|11219.5|11217.8|11219.8|11218.9|11220.6|11219.4|11218.9|11217.3|303
1646085000000|2022-02-28 21:50:00|11219.9|11219|11220.5|11219.1|11220.9|11219.5|11219.7|11218.3|320
1646085300000|2022-02-28 21:55:00|11220.4|11219.2|11219.8|11217.5|11221.4|11219.4|11219|11214.4|467
1646085600000|2022-02-28 22:00:00|11220.1|11217.2|11221|11215|11223.2|11217.8|11219.4|11215|30
1646085900000|2022-02-28 22:05:00|11220.9|11214.9|11222|11216|11223|11217|11220.7|11214.7|60
1646086200000|2022-02-28 22:10:00|11223.4|11217.4|11222.4|11216.4|11223.4|11217.4|11220.8|11214.8|129
1646086500000|2022-02-28 22:15:00|11222.1|11216.1|11222.4|11216.4|11223.3|11217.3|11221.4|11215.4|161
1646086800000|2022-02-28 22:20:00|11222.5|11216.5|11222.9|11216.9|11223.5|11217.5|11222.2|11216.2|117
1646087100000|2022-02-28 22:25:00|11222.8|11216.8|11223.4|11217.4|11224|11218|11222.3|11216.3|151
1646087400000|2022-02-28 22:30:00|11223.6|11217.6|11222.1|11217.4|11224.2|11218.5|11221.5|11216.3|397
1646087700000|2022-02-28 22:35:00|11222.2|11217|11221.8|11217.4|11222.8|11219.1|11221.3|11216.9|274
1646088000000|2022-02-28 22:40:00|11221.7|11217.6|11222|11218.3|11223.4|11219.3|11220.7|11217|162
1646088300000|2022-02-28 22:45:00|11222.3|11217.7|11221.2|11218|11222.3|11218.5|11220.6|11217.3|253
1646088600000|2022-02-28 22:50:00|11221.1|11218.2|11222.3|11218.7|11223|11219.6|11220.9|11217.7|256
1646088900000|2022-02-28 22:55:00|11222.1|11218.6|11222|11218.7|11223.1|11219.7|11221.4|11217.5|424
1646089200000|2022-02-28 23:00:00|11221.9|11219.1|11216.1|11214.4|11222.6|11219.1|11215.7|11214.3|605
1646089500000|2022-02-28 23:05:00|11216.2|11214.5|11218.4|11217|11219.3|11217.8|11215.7|11214.4|292
1646089800000|2022-02-28 23:10:00|11218.2|11216.9|11216.2|11215.3|11218.4|11217|11216.1|11215|207
1646090100000|2022-02-28 23:15:00|11216.4|11215.3|11216.8|11215.3|11218.2|11216.9|11215.6|11214.3|373
1646090400000|2022-02-28 23:20:00|11216.6|11215.5|11217.9|11217|11218.1|11217.1|11216.4|11215|258
1646090700000|2022-02-28 23:25:00|11217.8|11216.9|11218.8|11217.7|11219|11217.9|11217.8|11216.3|252
1646091000000|2022-02-28 23:30:00|11218.7|11217.8|11219.2|11218.3|11220.1|11218.9|11218.5|11217.4|244
1646091300000|2022-02-28 23:35:00|11219.1|11218.2|11219.1|11218.2|11219.9|11219|11219|11217.8|226
1646091600000|2022-02-28 23:40:00|11219.2|11218.3|11219|11217.9|11219.5|11218.3|11218.5|11217.3|122
1646091900000|2022-02-28 23:45:00|11218.9|11218|11218.3|11217.1|11218.9|11218|11218|11216.5|183
1646092200000|2022-02-28 23:50:00|11218.5|11217|11217.4|11216.5|11218.6|11217.4|11217.3|11216.2|201
1646092500000|2022-02-28 23:55:00|11217.3|11216.4|11214.7|11213.8|11217.5|11216.4|11214.7|11213.8|248
1646092800000|2022-03-01 00:00:00|11214.8|11213.9|11208.4|11207.5|11215.5|11214.4|11208.3|11207.3|603
1646093100000|2022-03-01 00:05:00|11208.5|11207.6|11210.9|11210|11212|11211.1|11207.7|11206.8|388
1646093400000|2022-03-01 00:10:00|11210.8|11209.9|11211|11210.1|11211.6|11210.5|11210.2|11208.7|256
1646093700000|2022-03-01 00:15:00|11211.6|11210.3|11213.1|11212.2|11213.5|11212.6|11211.1|11210.1|253
1646094000000|2022-03-01 00:20:00|11213|11212.1|11211.1|11210.2|11213.5|11212.4|11210.7|11209.8|235
1646094300000|2022-03-01 00:25:00|11211|11210.1|11212|11211.4|11213.5|11212.1|11210.9|11209.9|195
1646094600000|2022-03-01 00:30:00|11212|11211.4|11210.2|11209.3|11212.2|11211.5|11210.1|11209.2|110
1646094900000|2022-03-01 00:35:00|11210.3|11209.4|11209.7|11208.8|11210.6|11210|11208.1|11207.3|238
1646095200000|2022-03-01 00:40:00|11209.6|11208.7|11209.8|11208.9|11211.2|11210.5|11208.7|11207.8|285
1646095500000|2022-03-01 00:45:00|11209.7|11209.1|11206.1|11205.2|11210.1|11209.3|11205.8|11205|348
1646095800000|2022-03-01 00:50:00|11206.2|11205.3|11213.8|11212.9|11214.7|11213.9|11206.1|11205.1|476
1646096100000|2022-03-01 00:55:00|11213.7|11212.8|11206.1|11205.5|11213.9|11213|11206|11205.2|440
1646096400000|2022-03-01 01:00:00|11206.3|11205.4|11204.9|11204|11208.4|11207.8|11204.3|11203.5|344
1646096700000|2022-03-01 01:05:00|11205.1|11204.2|11205.1|11204.5|11207|11206.3|11203.4|11202.5|313
1646097000000|2022-03-01 01:10:00|11205.3|11204.7|11205.5|11204.6|11205.7|11204.8|11204.2|11203.4|219
1646097300000|2022-03-01 01:15:00|11205.4|11204.5|11205.3|11204.7|11205.7|11205|11204.5|11203.6|177
1646097600000|2022-03-01 01:20:00|11205.4|11204.8|11204.9|11204|11205.7|11205|11204.4|11203.6|248
1646097900000|2022-03-01 01:25:00|11204.8|11204.2|11209.1|11208.2|11209.4|11208.2|11204.5|11203.6|260
1646098200000|2022-03-01 01:30:00|11209.9|11207.8|11208.5|11207.6|11211.1|11210.2|11208.1|11207.2|776
1646098500000|2022-03-01 01:35:00|11208.4|11207.5|11208.4|11207.5|11209.1|11208|11207.8|11206.8|488
1646098800000|2022-03-01 01:40:00|11208.3|11207.4|11204.3|11203|11208.6|11207.7|11203.1|11202.2|513
1646099100000|2022-03-01 01:45:00|11204.2|11203.1|11204.2|11203.3|11205.6|11204.6|11203.4|11202.4|366
1646099400000|2022-03-01 01:50:00|11204.1|11203.2|11203.2|11202.3|11204.3|11203.4|11202.3|11201.4|449
1646099700000|2022-03-01 01:55:00|11203.4|11202.1|11202.5|11201|11203.5|11202.3|11202.1|11200.9|425
1646100000000|2022-03-01 02:00:00|11202.4|11201.5|11204.2|11203.6|11205.9|11205.2|11202.3|11201.5|343
1646100300000|2022-03-01 02:05:00|11204.3|11203.7|11202.2|11201.6|11204.6|11203.8|11201.3|11200.6|256
1646100600000|2022-03-01 02:10:00|11202.3|11201.7|11195.4|11194.5|11202.5|11201.8|11193.4|11192.6|573
1646100900000|2022-03-01 02:15:00|11195.5|11194.6|11196.8|11195.9|11197.4|11196.5|11194.4|11193.6|396
1646101200000|2022-03-01 02:20:00|11197|11196.2|11197.1|11196.2|11197.6|11196.9|11195.6|11194.9|284
1646101500000|2022-03-01 02:25:00|11196.9|11196.3|11197.8|11196.9|11198.1|11197.5|11196.9|11196.1|243
1646101800000|2022-03-01 02:30:00|11197.7|11196.8|11198.1|11197.2|11198.6|11198|11197.5|11196.8|173
1646102100000|2022-03-01 02:35:00|11198.2|11197.3|11197.2|11196.3|11198.2|11197.5|11196.5|11195.8|196
1646102400000|2022-03-01 02:40:00|11197.1|11196.5|11197.2|11196.6|11197.9|11197.2|11196.2|11195.5|270
1646102700000|2022-03-01 02:45:00|11197.3|11196.7|11196.1|11195.5|11197.7|11197|11196|11195.4|225
1646103000000|2022-03-01 02:50:00|11196|11195.4|11199.3|11198.4|11199.3|11198.7|11195.5|11194.9|336
1646103300000|2022-03-01 02:55:00|11199.2|11198.3|11196.9|11196|11199.5|11198.8|11196.2|11195.3|410
1646103600000|2022-03-01 03:00:00|11196.8|11195.9|11197.7|11196.8|11198.3|11197.5|11196.8|11195.9|347
1646103900000|2022-03-01 03:05:00|11197.6|11196.7|11200.4|11199.5|11200.8|11200.1|11196.9|11196.2|312
1646104200000|2022-03-01 03:10:00|11200.5|11199.6|11196.5|11195.6|11200.5|11199.7|11196|11195.1|266
1646104500000|2022-03-01 03:15:00|11196.6|11195.7|11199.2|11198.3|11199.4|11198.6|11194.5|11193.7|299
1646104800000|2022-03-01 03:20:00|11199.1|11198.2|11200.9|11200|11201|11200.1|11198.1|11197.3|230
1646105100000|2022-03-01 03:25:00|11201|11200.1|11200.3|11199.4|11201.8|11200.9|11199|11198.1|408
1646105400000|2022-03-01 03:30:00|11200.2|11199.3|11198.1|11197.2|11200.9|11200|11197.6|11196.8|357
1646105700000|2022-03-01 03:35:00|11198|11197.1|11197.2|11196.3|11198.2|11197.4|11196|11195.1|313
1646106000000|2022-03-01 03:40:00|11197.3|11196.4|11195.9|11195.3|11197.7|11196.9|11195.7|11194.9|208
1646106300000|2022-03-01 03:45:00|11195.8|11195.2|11195|11194.1|11196.2|11195.5|11194.8|11194.1|229
1646106600000|2022-03-01 03:50:00|11195.1|11194.2|11194.9|11194.3|11195.3|11194.7|11194.6|11193.8|144
1646106900000|2022-03-01 03:55:00|11195.1|11194.2|11192.6|11191.7|11195.5|11194.7|11192.5|11191.7|226
1646107200000|2022-03-01 04:00:00|11192.7|11191.8|11192.2|11191.6|11192.7|11192.1|11191|11190.4|231
1646107500000|2022-03-01 04:05:00|11192.3|11191.7|11194.2|11193.6|11194.8|11194.1|11192.2|11191.5|205
1646107800000|2022-03-01 04:10:00|11194.3|11193.7|11194.7|11194.1|11194.9|11194.2|11194.2|11193.4|157
1646108100000|2022-03-01 04:15:00|11194.6|11194|11196.6|11195.7|11196.7|11196|11194.5|11193.9|172
1646108400000|2022-03-01 04:20:00|11196.5|11195.6|11196.9|11196.3|11197.2|11196.6|11196.1|11195.4|180
1646108700000|2022-03-01 04:25:00|11197.1|11196.2|11196.8|11196.2|11198.1|11197.4|11196.4|11195.8|228
1646109000000|2022-03-01 04:30:00|11196.9|11196.3|11196.4|11195.8|11197|11196.3|11195.5|11194.8|229
1646109300000|2022-03-01 04:35:00|11196.3|11195.7|11197.1|11196.2|11198.1|11197.4|11196.2|11195.5|205
1646109600000|2022-03-01 04:40:00|11196.9|11196.3|11198.9|11198|11199.4|11198.6|11195.8|11195.1|275
1646109900000|2022-03-01 04:45:00|11199|11198.1|11198.7|11198.1|11199.3|11198.5|11197.7|11196.9|231
1646110200000|2022-03-01 04:50:00|11198.6|11198|11199.6|11198.7|11200.3|11199.5|11198.6|11198|195
1646110500000|2022-03-01 04:55:00|11199.3|11198.4|11196.8|11196.2|11199.3|11198.4|11195.9|11195.3|274
1646110800000|2022-03-01 05:00:00|11196.8|11195.9|11202.4|11201.2|11202.4|11201.5|11196.2|11195.3|493
1646111100000|2022-03-01 05:05:00|11202.3|11201.4|11200.7|11199.8|11204|11202.8|11200.5|11199.3|452
1646111400000|2022-03-01 05:10:00|11200.6|11199.7|11199.1|11198.2|11200.7|11199.8|11198.4|11197.5|363
1646111700000|2022-03-01 05:15:00|11199|11198.1|11200.2|11199.6|11200.2|11199.6|11197.9|11197.1|204
1646112000000|2022-03-01 05:20:00|11200.1|11199.5|11201.6|11201|11201.6|11201|11199.7|11198.9|177
1646112300000|2022-03-01 05:25:00|11201.5|11200.9|11200.7|11199.8|11202|11201.2|11200.1|11199.3|228
1646112600000|2022-03-01 05:30:00|11200.3|11199.7|11201.6|11200.7|11201.7|11201|11200.3|11199.5|252
1646112900000|2022-03-01 05:35:00|11201.3|11200.8|11196.8|11195.9|11201.6|11200.9|11196.7|11195.8|214
1646113200000|2022-03-01 05:40:00|11197|11196.1|11196|11195.1|11197.2|11196.3|11194.2|11193.4|251
1646113500000|2022-03-01 05:45:00|11196.2|11195.3|11196.9|11196|11197.6|11196.5|11195.5|11194.6|312
1646113800000|2022-03-01 05:50:00|11196.8|11195.8|11199.4|11198.5|11199.6|11198.6|11196.7|11195.7|281
1646114100000|2022-03-01 05:55:00|11199.3|11198.4|11196.6|11195.7|11200|11199.1|11196.5|11195.6|299
1646114400000|2022-03-01 06:00:00|11196.4|11195.8|11197.9|11197|11198.3|11197.7|11195.6|11195|287
1646114700000|2022-03-01 06:05:00|11198|11197.1|11196.8|11195.9|11198.2|11197.6|11195.7|11195|295
1646115000000|2022-03-01 06:10:00|11196.7|11196.1|11196.3|11195.7|11197.8|11197|11195.7|11194.9|244
1646115300000|2022-03-01 06:15:00|11196.4|11195.8|11196.4|11195.8|11197.6|11196.9|11195.5|11194.8|288
1646115600000|2022-03-01 06:20:00|11196.3|11195.7|11197.2|11196.6|11197.3|11196.7|11194.8|11194.1|243
1646115900000|2022-03-01 06:25:00|11197.5|11196.9|11198.9|11198|11200.5|11199.9|11197.5|11196.9|333
1646116200000|2022-03-01 06:30:00|11199.1|11198.2|11200.9|11200.3|11201.2|11200.4|11197|11196.3|286
1646116500000|2022-03-01 06:35:00|11201|11200.4|11200.4|11199.8|11201.2|11200.5|11199.5|11198.6|285
1646116800000|2022-03-01 06:40:00|11200.6|11199.7|11203.2|11202.6|11203.2|11202.6|11200.3|11199.6|262
1646117100000|2022-03-01 06:45:00|11203.1|11202.5|11208|11207.4|11208.2|11207.5|11203.1|11202.3|286
1646117400000|2022-03-01 06:50:00|11207.9|11207.3|11204.4|11203.5|11208.1|11207.4|11203.3|11202.5|409
1646117700000|2022-03-01 06:55:00|11204.3|11203.4|11206.4|11205.5|11206.9|11206|11202.1|11201.4|364
1646118000000|2022-03-01 07:00:00|11206.5|11205.6|11208.6|11208|11210.1|11209.2|11205.4|11204.7|499
1646118300000|2022-03-01 07:05:00|11208.5|11207.9|11212.9|11212|11214.6|11213.8|11208.5|11207.9|756
1646118600000|2022-03-01 07:10:00|11212.8|11212.2|11214|11213.1|11216.1|11215.3|11210.9|11210.3|800
1646118900000|2022-03-01 07:15:00|11214.1|11213.2|11218.6|11217.7|11218.9|11218|11213.3|11212.4|537
1646119200000|2022-03-01 07:20:00|11218.5|11217.6|11219.4|11218.8|11220.8|11219.9|11217.8|11217.1|517
1646119500000|2022-03-01 07:25:00|11219.5|11218.9|11220|11219.1|11224.7|11223.8|11219.5|11218.7|571
1646119800000|2022-03-01 07:30:00|11220.1|11219.2|11223.5|11222.6|11223.7|11223|11219.3|11218.7|567
1646120100000|2022-03-01 07:35:00|11223.7|11222.8|11222.2|11221.3|11224.3|11223.5|11219.6|11218.9|565
1646120400000|2022-03-01 07:40:00|11222.1|11221.2|11217.4|11216.8|11222.1|11221.2|11215.2|11214.5|635
1646120700000|2022-03-01 07:45:00|11217.5|11216.9|11218|11217.4|11220.2|11219.4|11215.4|11214.5|590
1646121000000|2022-03-01 07:50:00|11218.1|11217.2|11223.5|11222.6|11226.9|11225.9|11218|11217.2|702
1646121300000|2022-03-01 07:55:00|11223.3|11222.7|11230.2|11229.3|11230.3|11229.6|11219.3|11218.5|921
1646121600000|2022-03-01 08:00:00|11230.1|11229.2|11225.1|11224.2|11233.5|11232.6|11224.3|11223.4|969
1646121900000|2022-03-01 08:05:00|11225|11224.1|11221.5|11220.6|11225|11224.1|11218.5|11217.6|959
1646122200000|2022-03-01 08:10:00|11221.2|11220.3|11218.5|11217.6|11221.2|11220.4|11216.2|11215.5|775
1646122500000|2022-03-01 08:15:00|11218.6|11217.7|11214.6|11213.7|11219.2|11218.1|11212.5|11211.4|1110
1646122800000|2022-03-01 08:20:00|11214.9|11214|11213.8|11212.2|11218.7|11217.8|11213|11212.1|921
1646123100000|2022-03-01 08:25:00|11214|11211.9|11213.5|11212.6|11216.9|11215.7|11212.2|11211.3|1099
1646123400000|2022-03-01 08:30:00|11213.5|11212.6|11217.5|11216.6|11217.9|11217.2|11212.1|11211.3|640
1646123700000|2022-03-01 08:35:00|11217.3|11216.7|11222.3|11221.7|11223.9|11223.1|11215.4|11214.6|733
1646124000000|2022-03-01 08:40:00|11222.4|11221.8|11217.8|11216.9|11222.4|11221.8|11214.9|11214.1|671
1646124300000|2022-03-01 08:45:00|11217.7|11216.8|11222.5|11221.6|11224|11223.1|11214.4|11213.8|769
1646124600000|2022-03-01 08:50:00|11222.6|11221.7|11223.5|11222.6|11224.1|11223.4|11219.8|11219.1|703
1646124900000|2022-03-01 08:55:00|11223.6|11222.7|11227.3|11226.4|11227.6|11226.7|11219.5|11218.9|765
1646125200000|2022-03-01 09:00:00|11227.2|11226.3|11220.6|11220|11230.1|11229.4|11220.5|11219.9|844
1646125500000|2022-03-01 09:05:00|11220.9|11220.3|11224.8|11223.9|11225.8|11225|11220.9|11220.3|846
1646125800000|2022-03-01 09:10:00|11224.7|11223.8|11223.8|11223.2|11225|11224.2|11221.3|11220.6|782
1646126100000|2022-03-01 09:15:00|11223.5|11222.9|11227.4|11226.8|11227.8|11227.2|11222.6|11221.9|558
1646126400000|2022-03-01 09:20:00|11227.3|11226.7|11226.2|11225.3|11228.7|11227.8|11223.1|11222.4|700
1646126700000|2022-03-01 09:25:00|11226|11225.4|11223|11222.1|11229.7|11229|11222.8|11221.9|818
1646127000000|2022-03-01 09:30:00|11223.1|11222.2|11216.8|11215.9|11223.2|11222.3|11214.9|11214.1|659
1646127300000|2022-03-01 09:35:00|11216.9|11216|11207.8|11206.9|11218.3|11217.5|11196.6|11195.7|1394
1646127600000|2022-03-01 09:40:00|11207.9|11207|11205.3|11204.4|11209.6|11208.7|11200.2|11199.6|1071
1646127900000|2022-03-01 09:45:00|11205.5|11204.6|11196.3|11195.4|11205.5|11204.8|11193.3|11192.4|1069
1646128200000|2022-03-01 09:50:00|11196.2|11195.3|11195.9|11195|11199|11198|11190.4|11189.7|964
1646128500000|2022-03-01 09:55:00|11196.1|11195.2|11197|11196.1|11197.7|11197.1|11191.3|11190.5|895
1646128800000|2022-03-01 10:00:00|11197.5|11195.2|11191|11190.1|11199.3|11198.2|11190.2|11189.3|1424
1646129100000|2022-03-01 10:05:00|11190.7|11189.8|11183.7|11182.8|11194.6|11193.7|11181.4|11180.5|1303
1646129400000|2022-03-01 10:10:00|11183.8|11182.6|11175.7|11174.8|11185|11184|11175.1|11174.2|1433
1646129700000|2022-03-01 10:15:00|11175.8|11174.9|11174.1|11173.2|11180.6|11179.6|11172.6|11171.6|1665
1646130000000|2022-03-01 10:20:00|11174.3|11172.9|11176.1|11175.2|11178.1|11177|11174|11172.9|1478
1646130300000|2022-03-01 10:25:00|11176.3|11175.1|11172.9|11171.8|11178.5|11177.3|11172.8|11171.6|1527
1646130600000|2022-03-01 10:30:00|11173|11172.1|11173.5|11172.4|11175.4|11174.4|11167.6|11166.5|1753
1646130900000|2022-03-01 10:35:00|11173.3|11172.3|11171|11170.1|11173.6|11172.7|11166.8|11165.5|1464
1646131200000|2022-03-01 10:40:00|11170.9|11170|11174.7|11173.8|11176.2|11175.3|11168.9|11168|1304
1646131500000|2022-03-01 10:45:00|11174.8|11173.9|11185.2|11184.3|11185.3|11184.7|11174.8|11173.9|926
1646131800000|2022-03-01 10:50:00|11185|11184.4|11183.5|11182.6|11187.1|11186.3|11182.5|11181.6|1065
1646132100000|2022-03-01 10:55:00|11183.4|11182.5|11182|11181.1|11183.8|11182.9|11179.5|11178.6|853
1646132400000|2022-03-01 11:00:00|11182.1|11180.6|11177.7|11176.8|11182.1|11180.9|11174.6|11173.4|1521
1646132700000|2022-03-01 11:05:00|11177.8|11176.9|11179.9|11179|11181.6|11180.5|11175.4|11174.4|1276
1646133000000|2022-03-01 11:10:00|11180.3|11178.8|11176.2|11175.3|11183.2|11182.3|11175.4|11174.5|1296
1646133300000|2022-03-01 11:15:00|11176|11175.1|11177.3|11176.7|11181.3|11180.5|11175|11174.1|944
1646133600000|2022-03-01 11:20:00|11177.5|11176.6|11176.2|11175.6|11180.1|11179.3|11175.1|11174.4|793
1646133900000|2022-03-01 11:25:00|11176.3|11175.7|11182|11181.1|11182|11181.1|11173.6|11172.8|876
1646134200000|2022-03-01 11:30:00|11181.9|11181|11185|11184.1|11185.5|11184.5|11180.1|11179.2|1341
1646134500000|2022-03-01 11:35:00|11184.9|11184|11180.9|11180|11186.6|11185.6|11180.5|11179.6|972
1646134800000|2022-03-01 11:40:00|11181.3|11180.4|11184|11183.1|11186.7|11185.8|11180.6|11179.7|1091
1646135100000|2022-03-01 11:45:00|11184.1|11182.8|11183.3|11182.4|11185.7|11184.7|11181.5|11180.5|991
1646135400000|2022-03-01 11:50:00|11183.5|11182.3|11177.3|11176.2|11183.6|11182.5|11175.8|11174.7|1127
1646135700000|2022-03-01 11:55:00|11177.2|11176.3|11176.3|11175.4|11180.3|11179.4|11174.3|11173.3|1129
1646136000000|2022-03-01 12:00:00|11176.4|11175.2|11180.5|11179.6|11180.5|11179.6|11175.6|11174.5|1011
1646136300000|2022-03-01 12:05:00|11180.8|11179.9|11175.9|11175|11181.2|11180.3|11174.1|11173.1|1225
1646136600000|2022-03-01 12:10:00|11176|11175.1|11172.7|11171.5|11176.1|11175.2|11172.1|11171.2|1007
1646136900000|2022-03-01 12:15:00|11172.6|11171.7|11170.1|11169.5|11174.6|11173.4|11169.3|11168.2|1182
1646137200000|2022-03-01 12:20:00|11170|11169.4|11175.2|11174.1|11175.4|11174.4|11170|11169.2|854
1646137500000|2022-03-01 12:25:00|11175.3|11174|11177.2|11176.3|11178.4|11177.5|11175|11174|882
1646137800000|2022-03-01 12:30:00|11176.9|11176.2|11170.3|11169.4|11177.9|11177.1|11169.1|11168.3|639
1646138100000|2022-03-01 12:35:00|11170.2|11169.3|11167.9|11167|11170.9|11170.2|11167.5|11166.7|751
1646138400000|2022-03-01 12:40:00|11167.8|11166.9|11166.9|11166.3|11169.8|11169.2|11166.7|11166|629
1646138700000|2022-03-01 12:45:00|11167.1|11166.2|11164.3|11163.4|11168.7|11168.1|11160.3|11159.4|833
1646139000000|2022-03-01 12:50:00|11164.1|11163.5|11158.7|11158.1|11165.9|11165.2|11156.5|11155.7|862
1646139300000|2022-03-01 12:55:00|11158.8|11158.2|11160.7|11159.8|11163.9|11163.1|11157.3|11156.4|936
1646139600000|2022-03-01 13:00:00|11161|11160.6|11168.1|11167.5|11168.8|11168.1|11161|11160.6|951
1646139900000|2022-03-01 13:05:00|11168|11167.4|11166.5|11165.6|11170.6|11169.8|11163.6|11163|860
1646140200000|2022-03-01 13:10:00|11166.6|11165.7|11162.1|11161.2|11166.6|11166|11158.7|11157.8|779
1646140500000|2022-03-01 13:15:00|11162.2|11161.3|11152.9|11152.3|11162.3|11161.4|11151.9|11151.1|937
1646140800000|2022-03-01 13:20:00|11152.6|11152|11147.8|11147.2|11154|11153.4|11140.7|11140|1077
1646141100000|2022-03-01 13:25:00|11147.5|11146.9|11150.4|11149.8|11150.5|11149.8|11145.4|11144.8|856
1646141400000|2022-03-01 13:30:00|11150.8|11149.9|11160.6|11159.4|11161.8|11160.9|11150.4|11149.5|1364
1646141700000|2022-03-01 13:35:00|11160.3|11159.3|11160.7|11159.8|11164.2|11163.3|11158.5|11157.5|1237
1646142000000|2022-03-01 13:40:00|11160.5|11159.6|11161.3|11159.8|11164|11163|11157.4|11156.5|1124
1646142300000|2022-03-01 13:45:00|11161.2|11160.6|11161.6|11160.7|11165.3|11164.7|11160.5|11159.6|836
1646142600000|2022-03-01 13:50:00|11161.5|11161|11165.2|11164.6|11169.4|11168.3|11161.2|11160.6|851
1646142900000|2022-03-01 13:55:00|11164.7|11164.1|11160.7|11160.1|11165|11164.1|11154.8|11154.1|875
1646143200000|2022-03-01 14:00:00|11160.6|11160|11154.8|11153.9|11162.4|11161.8|11154.4|11153.5|855
1646143500000|2022-03-01 14:05:00|11154.5|11153.8|11154.3|11153.4|11157.4|11156.7|11151.1|11150.4|887
1646143800000|2022-03-01 14:10:00|11154.4|11153.5|11147|11146.4|11159.3|11158.5|11143.5|11142.8|1047
1646144100000|2022-03-01 14:15:00|11147.2|11146.3|11151.8|11150.9|11153.8|11153.1|11147.1|11146.3|853
1646144400000|2022-03-01 14:20:00|11151.9|11151|11153.3|11152.7|11155.9|11155.1|11148.7|11147.9|849
1646144700000|2022-03-01 14:25:00|11153.5|11152.6|11152.3|11151.4|11155.4|11154.5|11150.2|11149.3|840
1646145000000|2022-03-01 14:30:00|11152.4|11151.5|11149.4|11148.3|11154.7|11153.8|11146.3|11145.3|1238
1646145300000|2022-03-01 14:35:00|11149.3|11148.4|11155.7|11154.8|11155.8|11154.9|11145.3|11144.3|1312
1646145600000|2022-03-01 14:40:00|11155.8|11154.6|11157.7|11156.5|11161.3|11160|11155.4|11154.5|1387
1646145900000|2022-03-01 14:45:00|11157.6|11156.7|11154.3|11153.4|11159.4|11158|11153.3|11152.4|1389
1646146200000|2022-03-01 14:50:00|11154.2|11153.3|11154|11153.1|11157.1|11156|11151.6|11150.7|1299
1646146500000|2022-03-01 14:55:00|11154.2|11153.3|11154.1|11149.5|11161.1|11156.2|11143.4|11142.2|1769
1646146800000|2022-03-01 15:00:00|11152.6|11148.9|11139.5|11138.4|11153.2|11151|11136.8|11135.4|1771
1646147100000|2022-03-01 15:05:00|11139.4|11138.5|11137.8|11136.9|11143.8|11142.8|11137.8|11136.9|1550
1646147400000|2022-03-01 15:10:00|11138.1|11137.2|11130.3|11129.4|11138.2|11137.3|11128.6|11127.7|1408
1646147700000|2022-03-01 15:15:00|11130.7|11129.8|11144.4|11142.8|11145.5|11144.5|11130.7|11129.8|1580
1646148000000|2022-03-01 15:20:00|11144.2|11143|11142|11141.1|11147.6|11146.7|11141.1|11139.9|1643
1646148300000|2022-03-01 15:25:00|11141.9|11141|11139.5|11138.6|11143.4|11142.5|11137.3|11136.4|1468
1646148600000|2022-03-01 15:30:00|11139.4|11138.5|11141.4|11140.5|11145|11144.1|11137.3|11136.4|1139
1646148900000|2022-03-01 15:35:00|11141.5|11140.6|11137.4|11136.5|11144.9|11143.9|11136.9|11136|1227
1646149200000|2022-03-01 15:40:00|11137.3|11136.4|11140.6|11139.4|11143.7|11142.8|11133.6|11132.7|1211
1646149500000|2022-03-01 15:45:00|11140.5|11139.6|11133.2|11132.3|11142.8|11141.9|11132.2|11131.3|1327
1646149800000|2022-03-01 15:50:00|11133.1|11132.2|11139.8|11138.9|11141|11140.1|11132.3|11131.3|1566
1646150100000|2022-03-01 15:55:00|11139.9|11139|11140.5|11139.6|11145.5|11144.4|11139.5|11138.4|1509
1646150400000|2022-03-01 16:00:00|11140.8|11139.9|11137|11135.5|11144.9|11144.1|11136.5|11135.2|1582
1646150700000|2022-03-01 16:05:00|11136.8|11135.3|11135.4|11134.2|11139.8|11138.4|11134.1|11132.8|1545
1646151000000|2022-03-01 16:10:00|11135.3|11134.4|11130.4|11129.5|11137.9|11136.9|11130.2|11129.1|1402
1646151300000|2022-03-01 16:15:00|11130.1|11129.2|11122.7|11121.8|11131.4|11130.5|11119.5|11118.4|1414
1646151600000|2022-03-01 16:20:00|11122.9|11122|11115|11114.1|11123.5|11122.5|11113.8|11112.8|1445
1646151900000|2022-03-01 16:25:00|11114.8|11113.9|11116.6|11115.7|11116.6|11115.7|11108.3|11107.4|1161
1646152200000|2022-03-01 16:30:00|11116.4|11115.2|11112.4|11111.5|11117.1|11116.2|11109.4|11108.5|1246
1646152500000|2022-03-01 16:35:00|11112.6|11111.7|11111.1|11109.6|11114.9|11114|11108.9|11107.9|1180
1646152800000|2022-03-01 16:40:00|11111|11109.7|11106.9|11106|11116.4|11114.9|11104.4|11103.3|1897
1646153100000|2022-03-01 16:45:00|11107|11105.7|11107.2|11106.3|11111.6|11110.5|11104.1|11103.2|1475
1646153400000|2022-03-01 16:50:00|11107.3|11106.4|11106.1|11105.2|11109.2|11108.3|11104.3|11103.4|1057
1646153700000|2022-03-01 16:55:00|11106.2|11105.1|11103.9|11102.6|11106.9|11106|11099.4|11098.5|1131
1646154000000|2022-03-01 17:00:00|11103.8|11102.9|11104.8|11103.9|11107.2|11106.3|11101.4|11100.7|1205
1646154300000|2022-03-01 17:05:00|11104.9|11104|11090.4|11089.5|11105.4|11104.4|11090.3|11089.3|1379
1646154600000|2022-03-01 17:10:00|11090.3|11089.4|11103.7|11102.4|11104.6|11102.9|11090.3|11089.4|1238
1646154900000|2022-03-01 17:15:00|11103.6|11102.5|11103.4|11102.5|11105.6|11104.7|11099|11098.2|1074
1646155200000|2022-03-01 17:20:00|11103.3|11102.4|11106|11105.1|11107.6|11106.7|11101.2|11100.3|958
1646155500000|2022-03-01 17:25:00|11106.1|11105.2|11103.2|11102.3|11108.9|11108|11102.8|11101.9|868
1646155800000|2022-03-01 17:30:00|11103.6|11102.4|11115.8|11114.9|11118|11116.7|11102.6|11101.6|1054
1646156100000|2022-03-01 17:35:00|11115.7|11114.8|11111.5|11110.4|11121.4|11120.4|11110.5|11109.3|1360
1646156400000|2022-03-01 17:40:00|11111.4|11110.5|11119.3|11118.4|11120.5|11119.5|11110.8|11109.7|1293
1646156700000|2022-03-01 17:45:00|11119.6|11118.1|11124.5|11123.9|11125.4|11124|11116.4|11115.5|1367
1646157000000|2022-03-01 17:50:00|11124.7|11123.6|11116.8|11115.7|11126.9|11125.9|11115.6|11114.5|911
1646157300000|2022-03-01 17:55:00|11117|11115.5|11109.6|11108.7|11118.4|11117.4|11109.5|11108.6|896
1646157600000|2022-03-01 18:00:00|11109.5|11108.6|11111.8|11110.9|11112.5|11111.6|11105.5|11104.6|1010
1646157900000|2022-03-01 18:05:00|11111.7|11110.8|11110.7|11109.8|11114|11112.8|11108.3|11107.4|943
1646158200000|2022-03-01 18:10:00|11110.8|11109.9|11106.8|11105.9|11111.2|11110.3|11105.4|11104.5|822
1646158500000|2022-03-01 18:15:00|11107|11105.7|11104.1|11103.2|11109.2|11108.2|11104.1|11103.2|1015
1646158800000|2022-03-01 18:20:00|11104.2|11103.3|11103.9|11103|11106.5|11105.6|11103|11102.1|793
1646159100000|2022-03-01 18:25:00|11104.1|11103.2|11101.3|11100.2|11104.5|11103.5|11098.9|11097.7|989
1646159400000|2022-03-01 18:30:00|11101.1|11100.3|11101.1|11100.2|11103.7|11103|11100.4|11099.4|735
1646159700000|2022-03-01 18:35:00|11101.3|11100.4|11115.2|11114.3|11117|11115.9|11101|11099.9|1213
1646160000000|2022-03-01 18:40:00|11115.1|11114.5|11121.6|11120.7|11122.4|11121.2|11114.2|11113|1432
1646160300000|2022-03-01 18:45:00|11121.5|11120.6|11119.4|11118.5|11126.7|11125.6|11118.1|11117.2|1275
1646160600000|2022-03-01 18:50:00|11119.3|11118.4|11121.8|11120.9|11125|11124|11119.3|11118.4|1077
1646160900000|2022-03-01 18:55:00|11121.9|11120.7|11123.3|11121.9|11123.5|11122.4|11117.8|11116.9|1076
1646161200000|2022-03-01 19:00:00|11122.9|11122|11119.9|11118.8|11125|11123.9|11119.4|11118|1176
1646161500000|2022-03-01 19:05:00|11119.8|11118.9|11115|11114.1|11120.1|11118.9|11114.4|11113.5|979
1646161800000|2022-03-01 19:10:00|11115.2|11114.2|11115.3|11114.1|11118.1|11117.2|11113.8|11112.9|899
1646162100000|2022-03-01 19:15:00|11115|11114.2|11117.6|11116.7|11118.7|11117.7|11113.6|11112.7|968
1646162400000|2022-03-01 19:20:00|11117.7|11116.8|11119.2|11118.3|11120.1|11119.2|11114|11113|873
1646162700000|2022-03-01 19:25:00|11119.1|11118.2|11122.4|11121.5|11123.4|11122.3|11117.9|11117|753
1646163000000|2022-03-01 19:30:00|11122.3|11121.4|11132.6|11131.1|11133.8|11132.9|11122|11121|942
1646163300000|2022-03-01 19:35:00|11132.5|11131.4|11135|11134.1|11135.5|11134.6|11129.6|11128.7|1157
1646163600000|2022-03-01 19:40:00|11134.9|11134|11133.2|11132|11135.4|11134.3|11132.3|11131.1|911
1646163900000|2022-03-01 19:45:00|11133.6|11131.6|11126.7|11125.8|11133.6|11132.2|11126.3|11125.4|1057
1646164200000|2022-03-01 19:50:00|11126.8|11125.7|11120.6|11119.7|11127|11126.1|11119.1|11118.2|822
1646164500000|2022-03-01 19:55:00|11120.7|11119.8|11122.6|11121.7|11126.7|11125.7|11120.2|11119|1258
1646164800000|2022-03-01 20:00:00|11122.7|11121.8|11126.4|11125.5|11126.6|11125.7|11122.4|11121.5|761
1646165100000|2022-03-01 20:05:00|11126.5|11125.6|11129|11128.1|11133.1|11132.2|11126.5|11125.6|1319
1646165400000|2022-03-01 20:10:00|11128.6|11127.7|11128.1|11127.2|11130.5|11129.6|11125.3|11124.2|964
1646165700000|2022-03-01 20:15:00|11128|11127.1|11122.5|11121.6|11129.6|11128.5|11121|11120|831
1646166000000|2022-03-01 20:20:00|11122.4|11121.5|11123|11122.1|11124.9|11124|11117|11115.4|912
1646166300000|2022-03-01 20:25:00|11122.8|11121.9|11121.4|11120.5|11124.6|11123.4|11120.8|11119.9|659
1646166600000|2022-03-01 20:30:00|11121.3|11120.4|11120.8|11120.2|11124.5|11123.5|11117.2|11116.3|907
1646166900000|2022-03-01 20:35:00|11120.9|11119.9|11120.8|11119.9|11123.9|11122.7|11118.9|11118|917
1646167200000|2022-03-01 20:40:00|11120.5|11119.6|11120.8|11119.9|11123.7|11122.5|11117.7|11116.9|1102
1646167500000|2022-03-01 20:45:00|11120.9|11120|11125.5|11124.6|11127.9|11127|11120.5|11119.5|633
1646167800000|2022-03-01 20:50:00|11125|11124.1|11127.3|11126.4|11129|11128|11124.5|11123.4|843
1646168100000|2022-03-01 20:55:00|11127.2|11126.3|11131.1|11130.2|11133.7|11132.7|11126.4|11125.4|1119
1646168400000|2022-03-01 21:00:00|11131|11130.1|11137.7|11136.8|11138.8|11137.7|11130.3|11129.4|509
1646168700000|2022-03-01 21:05:00|11137.8|11136.6|11129.2|11128.3|11138.5|11137.5|11129|11128|488
1646169000000|2022-03-01 21:10:00|11129.3|11128.4|11128.1|11127.2|11131.6|11130.6|11127.9|11126.7|276
1646169300000|2022-03-01 21:15:00|11128.2|11127.3|11131.6|11129.9|11133|11131.9|11128.2|11127.1|292
1646169600000|2022-03-01 21:20:00|11131.4|11130.1|11130.3|11127.8|11131.6|11130.3|11128.6|11127.6|279
1646169900000|2022-03-01 21:25:00|11129.7|11128.4|11127.4|11126.5|11130.1|11128.8|11126.3|11125.3|247
1646170200000|2022-03-01 21:30:00|11127.3|11126.4|11128.1|11127.2|11129.1|11128|11127.2|11126|310
1646170500000|2022-03-01 21:35:00|11128.2|11127.1|11127|11126.1|11129.2|11127.9|11125.1|11122.8|483
1646170800000|2022-03-01 21:40:00|11126.9|11126|11130.4|11128.5|11131.7|11129.8|11126.5|11125.2|450
1646171100000|2022-03-01 21:45:00|11130.5|11128.4|11126.2|11124|11130.6|11128.5|11125.5|11122.8|514
1646171400000|2022-03-01 21:50:00|11126.3|11123.9|11124.7|11122.9|11126.6|11124.4|11124.2|11122|361
1646171700000|2022-03-01 21:55:00|11124.9|11123|11128.2|11122.2|11129.1|11123.4|11123.7|11120.4|442
1646172000000|2022-03-01 22:00:00|11127.9|11121.9|11127.5|11121.5|11129|11123|11127.3|11121.3|79
1646172300000|2022-03-01 22:05:00|11127.8|11121.8|11128|11122|11128.5|11122.5|11127|11121|66
1646172600000|2022-03-01 22:10:00|11129|11123|11129|11123|11131.8|11125.8|11126.3|11120.3|276
1646172900000|2022-03-01 22:15:00|11129.1|11123.1|11130.8|11124.8|11131.2|11125.2|11127.9|11121.9|227
1646173200000|2022-03-01 22:20:00|11130.7|11124.7|11128.8|11122.8|11131|11125|11127.5|11121.5|160
1646173500000|2022-03-01 22:25:00|11129.9|11123.9|11129.4|11123.4|11131.3|11125.3|11124.7|11118.7|231
1646173800000|2022-03-01 22:30:00|11129.9|11123.9|11127.7|11122.1|11130.9|11124.9|11126.3|11120.3|501
1646174100000|2022-03-01 22:35:00|11127.6|11122.2|11127.5|11123.3|11128.3|11123.7|11126.4|11121.7|228
1646174400000|2022-03-01 22:40:00|11127.2|11123.2|11127.2|11123.9|11127.9|11124.3|11126.4|11123.1|278
1646174700000|2022-03-01 22:45:00|11127.1|11123.8|11126.7|11124|11127.6|11124.7|11126.4|11123.4|218
1646175000000|2022-03-01 22:50:00|11126.6|11124.4|11124.4|11120.7|11126.8|11124.4|11124.2|11120.4|353
1646175300000|2022-03-01 22:55:00|11124.5|11120.9|11121.2|11118.1|11125.2|11121.2|11119.9|11115.5|653
1646175600000|2022-03-01 23:00:00|11121|11118.2|11125.3|11123.4|11125.3|11123.6|11120.1|11115.9|500
1646175900000|2022-03-01 23:05:00|11125.1|11123.3|11124.5|11123.1|11125.9|11124.2|11124.3|11122.9|286
1646176200000|2022-03-01 23:10:00|11124.6|11123.3|11125.1|11124.2|11125.7|11124.5|11124.6|11123.2|244
1646176500000|2022-03-01 23:15:00|11125.5|11123.9|11123.7|11122.8|11126.7|11125.3|11123.5|11122.4|486
1646176800000|2022-03-01 23:20:00|11124.2|11123|11126.2|11125.3|11126.5|11125.5|11123.9|11122.8|369
1646177100000|2022-03-01 23:25:00|11126.5|11125.1|11127.6|11126.7|11128.2|11126.9|11126.3|11125.1|402
1646177400000|2022-03-01 23:30:00|11127.7|11126.8|11131.5|11130.6|11132|11130.9|11127.5|11126.1|439
1646177700000|2022-03-01 23:35:00|11131.4|11130.5|11131|11129.9|11132.5|11131.5|11130.8|11129.6|394
1646178000000|2022-03-01 23:40:00|11130.9|11129.8|11130.4|11129.5|11131.5|11130.5|11129.9|11128.7|326
1646178300000|2022-03-01 23:45:00|11130.6|11129|11128.9|11127.6|11130.7|11129.5|11128.1|11126.8|345
1646178600000|2022-03-01 23:50:00|11129|11128|11130.5|11129.3|11130.6|11129.4|11128.1|11126.7|409
1646178900000|2022-03-01 23:55:00|11130.4|11129.2|11133|11132.1|11135.2|11133.9|11128.6|11127.5|612
1646179200000|2022-03-02 00:00:00|11132.6|11131.7|11122.6|11121.3|11134.4|11133.1|11122.1|11121.1|1007
1646179500000|2022-03-02 00:05:00|11122.5|11121.4|11124.6|11123.7|11128.3|11127.2|11122.5|11121.3|572
1646179800000|2022-03-02 00:10:00|11124.8|11123.9|11125.9|11125|11126.5|11125.5|11124.2|11123|383
1646180100000|2022-03-02 00:15:00|11126|11124.8|11131.2|11130.3|11132.2|11131|11126|11124.8|400
1646180400000|2022-03-02 00:20:00|11131.3|11130.1|11134.3|11133.2|11134.3|11133.3|11129.3|11128.4|315
1646180700000|2022-03-02 00:25:00|11134.2|11133.3|11129.2|11127.9|11134.4|11133.3|11128.4|11127.1|502
1646181000000|2022-03-02 00:30:00|11128.7|11127.8|11128.1|11127.2|11129.5|11128.3|11127|11125.9|541
1646181300000|2022-03-02 00:35:00|11128.2|11127.1|11129.3|11127.7|11130|11129|11127.9|11126.7|312
1646181600000|2022-03-02 00:40:00|11129|11127.9|11125.7|11124.8|11129.6|11128|11125.6|11124.6|395
1646181900000|2022-03-02 00:45:00|11125.6|11125|11125.6|11125|11126.8|11126.1|11124|11123.3|273
1646182200000|2022-03-02 00:50:00|11125.7|11125.1|11125.8|11124.9|11128.4|11127.5|11125|11124.2|234
1646182500000|2022-03-02 00:55:00|11125.4|11124.5|11127|11126.1|11127.1|11126.2|11124.9|11124|171
1646182800000|2022-03-02 01:00:00|11127.1|11126.2|11124.8|11123.9|11127.1|11126.2|11124.4|11123.7|315
1646183100000|2022-03-02 01:05:00|11124.7|11123.8|11125.3|11124.4|11126.2|11125.4|11123.2|11122.4|172
1646183400000|2022-03-02 01:10:00|11125.4|11124.5|11125.8|11124.9|11126|11125.2|11125.2|11124.5|28
1646183700000|2022-03-02 01:15:00|11127.2|11126.3|11126.8|11125.9|11129.2|11128.3|11126.4|11125.4|264
1646184000000|2022-03-02 01:20:00|11126.9|11126|11128.1|11127.2|11131.8|11130.9|11126.8|11125.9|301
1646184300000|2022-03-02 01:25:00|11128|11127.1|11130.8|11129.9|11131.2|11130.2|11128|11126.9|310
1646184600000|2022-03-02 01:30:00|11130.7|11129.8|11135.3|11134.4|11136.4|11134.8|11130.4|11129.5|485
1646184900000|2022-03-02 01:35:00|11135.4|11134.5|11130.7|11129.8|11136.4|11135.3|11130.5|11129.5|506
1646185200000|2022-03-02 01:40:00|11130.6|11129.7|11128.6|11127.7|11132.5|11131.6|11128.1|11127.2|454
1646185500000|2022-03-02 01:45:00|11128.7|11127.8|11128.1|11127.2|11129.6|11128.8|11125.7|11124.8|400
1646185800000|2022-03-02 01:50:00|11128|11127.1|11127.2|11126.3|11128.5|11127.5|11127|11126|274
1646186100000|2022-03-02 01:55:00|11127.4|11126.2|11128.7|11127.8|11129.2|11128.3|11125.4|11124.3|278
1646186400000|2022-03-02 02:00:00|11128.8|11127.9|11129.1|11127.6|11129.3|11128|11125.8|11124.8|447
1646186700000|2022-03-02 02:05:00|11129|11127.8|11131.2|11130.3|11132.7|11131.8|11128.7|11127.6|416
1646187000000|2022-03-02 02:10:00|11131.1|11130.2|11125.6|11124.7|11131.3|11130.3|11125.4|11124.4|343
1646187300000|2022-03-02 02:15:00|11125.7|11124.8|11123.3|11122.4|11125.7|11124.8|11121.7|11120.4|456
1646187600000|2022-03-02 02:20:00|11123.2|11122.3|11115.1|11113.8|11124.6|11123.7|11114.8|11113.8|491
1646187900000|2022-03-02 02:25:00|11115|11113.9|11117.5|11116.6|11120.1|11119.2|11111.8|11110.6|554
1646188200000|2022-03-02 02:30:00|11117.7|11116.8|11121.1|11120.2|11121.1|11120.2|11117.2|11116.1|445
1646188500000|2022-03-02 02:35:00|11121|11120.1|11123.5|11122.6|11124.7|11123.8|11120.3|11119.3|397
1646188800000|2022-03-02 02:40:00|11123.7|11122.5|11121|11120.1|11124.6|11123.7|11120.1|11119.1|371
1646189100000|2022-03-02 02:45:00|11120.9|11120|11124.9|11124|11125|11124.1|11119.8|11118.7|401
1646189400000|2022-03-02 02:50:00|11125|11124.1|11126.5|11125.6|11127.3|11126.2|11124.3|11123.3|369
1646189700000|2022-03-02 02:55:00|11126.4|11125.5|11125.9|11125|11129|11127.9|11124.7|11123.8|742
1646190000000|2022-03-02 03:00:00|11125.8|11124.9|11127.7|11126.8|11129.6|11128.6|11125.8|11124.8|466
1646190300000|2022-03-02 03:05:00|11127.6|11126.7|11125.9|11125|11127.9|11126.8|11125.5|11124.6|260
1646190600000|2022-03-02 03:10:00|11126|11125.1|11125.6|11124.7|11126.8|11125.7|11123.7|11122.8|231
1646190900000|2022-03-02 03:15:00|11125.5|11124.6|11125.9|11125|11128.2|11127.2|11124.7|11123.7|217
1646191200000|2022-03-02 03:20:00|11126.1|11124.8|11122.9|11121.8|11126.1|11124.9|11122.6|11121.4|227
1646191500000|2022-03-02 03:25:00|11122.8|11121.9|11119.2|11118.3|11123.2|11122|11119|11117.8|400
1646191800000|2022-03-02 03:30:00|11119.3|11118.4|11122.4|11121.5|11123.7|11122.8|11118.6|11117.6|327
1646192100000|2022-03-02 03:35:00|11122.7|11121.2|11121.5|11120.6|11122.7|11121.5|11119|11117.9|340
1646192400000|2022-03-02 03:40:00|11121.6|11120.7|11120.5|11119.6|11122.6|11121.5|11119.1|11118|326
1646192700000|2022-03-02 03:45:00|11120.4|11119.5|11120.4|11119.5|11122|11121.1|11120.1|11118.9|284
1646193000000|2022-03-02 03:50:00|11120.3|11119.4|11118.8|11117.9|11121.5|11120.6|11118.4|11117.3|378
1646193300000|2022-03-02 03:55:00|11118.9|11118|11119.5|11118.6|11120.6|11119.3|11118.9|11117.9|294
1646193600000|2022-03-02 04:00:00|11119.6|11118.7|11120.8|11119.9|11121.4|11120.5|11118.3|11117.4|244
1646193900000|2022-03-02 04:05:00|11120.9|11120|11119.1|11118|11121.3|11120.2|11118.3|11117|258
1646194200000|2022-03-02 04:10:00|11119.2|11118.2|11122.7|11121.8|11123.4|11122.3|11118.9|11118|247
1646194500000|2022-03-02 04:15:00|11122.8|11121.9|11121.4|11120.5|11124.2|11123.3|11121.3|11120.2|407
1646194800000|2022-03-02 04:20:00|11121.3|11120.4|11121.1|11120.2|11122.5|11121.5|11120.6|11119.7|346
1646195100000|2022-03-02 04:25:00|11120.9|11120|11121.9|11121|11122.2|11121.2|11119.1|11118.2|387
1646195400000|2022-03-02 04:30:00|11121.8|11120.9|11122.6|11121.7|11122.8|11121.9|11120.9|11119.9|356
1646195700000|2022-03-02 04:35:00|11122.5|11121.6|11121.9|11121|11123|11121.9|11120.7|11119.6|470
1646196000000|2022-03-02 04:40:00|11121.8|11120.9|11120.3|11119.4|11121.9|11121|11119.7|11118.7|333
1646196300000|2022-03-02 04:45:00|11120.2|11119.1|11119.1|11118.2|11120.4|11119.2|11118.3|11117.3|419
1646196600000|2022-03-02 04:50:00|11119|11118.1|11119.7|11118.8|11119.9|11118.9|11118.1|11117.2|363
1646196900000|2022-03-02 04:55:00|11119.6|11118.6|11123.5|11122.6|11123.6|11122.7|11119.4|11118.3|377
1646197200000|2022-03-02 05:00:00|11123.4|11122.5|11122|11121.1|11123.5|11122.6|11121.7|11120.8|425
1646197500000|2022-03-02 05:05:00|11122.1|11121.2|11119.4|11118.5|11123.7|11122.7|11119.4|11118.5|461
1646197800000|2022-03-02 05:10:00|11119.5|11118.6|11116.9|11116|11119.7|11118.7|11116.8|11115.6|543
1646198100000|2022-03-02 05:15:00|11117.1|11115.9|11115.6|11114.7|11117.9|11117|11115.1|11113.9|558
1646198400000|2022-03-02 05:20:00|11115.4|11114.5|11114.6|11113.7|11116.7|11115.8|11113.9|11113|385
1646198700000|2022-03-02 05:25:00|11114.4|11113.5|11115.5|11114.6|11115.5|11114.6|11113.8|11112.8|336
1646199000000|2022-03-02 05:30:00|11115.4|11114.5|11114.9|11114|11116.4|11115.6|11113.8|11113|214
1646199300000|2022-03-02 05:35:00|11114.8|11113.9|11118|11117.1|11118.2|11117.6|11114.6|11113.7|189
1646199600000|2022-03-02 05:40:00|11117.9|11117|11116.7|11115.8|11118.2|11117.6|11115.2|11114.5|193
1646199900000|2022-03-02 05:45:00|11116.7|11115.8|11114.6|11113.7|11116.9|11115.8|11114.2|11113.4|276
1646200200000|2022-03-02 05:50:00|11114.7|11113.8|11117.1|11116|11117.5|11116.4|11114.6|11113.7|385
1646200500000|2022-03-02 05:55:00|11117|11116.1|11115.4|11114.5|11117.6|11116.7|11114.3|11113.2|561
1646200800000|2022-03-02 06:00:00|11115.5|11114.6|11114.1|11112.8|11117.8|11116.9|11113.8|11112.8|658
1646201100000|2022-03-02 06:05:00|11113.8|11112.9|11113.9|11113|11116.1|11115|11113.7|11112.8|548
1646201400000|2022-03-02 06:10:00|11113.8|11112.9|11116.1|11115.2|11116.5|11115.6|11111.4|11110.4|377
1646201700000|2022-03-02 06:15:00|11116|11115.1|11117.6|11116.7|11118.5|11117.6|11115.5|11114.6|405
1646202000000|2022-03-02 06:20:00|11118.2|11116.3|11114.7|11113.8|11118.2|11116.8|11114.5|11113.6|566
1646202300000|2022-03-02 06:25:00|11114.8|11113.9|11113.3|11112.2|11114.9|11114|11112.8|11111.8|405
1646202600000|2022-03-02 06:30:00|11113.2|11112.3|11114.7|11113.8|11116.2|11115|11112.9|11111.9|379
1646202900000|2022-03-02 06:35:00|11114.8|11113.9|11111.4|11110.5|11115.5|11114.6|11111.1|11109.8|540
1646203200000|2022-03-02 06:40:00|11111.3|11110.4|11104.1|11103.2|11111.4|11110.5|11104.1|11103.2|610
1646203500000|2022-03-02 06:45:00|11104.2|11103.3|11102.5|11101.6|11106.3|11105.4|11097.1|11096.1|994
1646203800000|2022-03-02 06:50:00|11102.7|11101.4|11102.9|11102|11105.3|11104.1|11100.4|11099.5|981
1646204100000|2022-03-02 06:55:00|11103.1|11101.9|11098.3|11096.9|11103.1|11102.2|11097.6|11096.5|825
1646204400000|2022-03-02 07:00:00|11098.1|11096.8|11103.4|11102.5|11104.9|11103.7|11098|11096.3|1216
1646204700000|2022-03-02 07:05:00|11103.5|11102.4|11100.9|11099.6|11103.6|11102.6|11096.8|11095.9|1012
1646205000000|2022-03-02 07:10:00|11100.7|11099.8|11094.9|11093.7|11102.4|11101.5|11091.9|11091|1157
1646205300000|2022-03-02 07:15:00|11094.7|11093.8|11089.7|11088.4|11095.3|11094.4|11089.4|11088.3|1265
1646205600000|2022-03-02 07:20:00|11089.6|11088.5|11091.3|11090.4|11092.6|11091.7|11084.2|11083|1254
1646205900000|2022-03-02 07:25:00|11091.4|11090.5|11100.9|11100|11104.7|11103.1|11089|11088|1408
1646206200000|2022-03-02 07:30:00|11101.2|11099.9|11109.8|11108.6|11113.1|11112|11099.7|11098.8|1589
1646206500000|2022-03-02 07:35:00|11109.6|11108.5|11105.5|11104.6|11109.6|11108.5|11103.1|11102.2|1608
1646206800000|2022-03-02 07:40:00|11105.6|11104.5|11104.9|11104|11105.6|11104.7|11097.9|11097|1095
1646207100000|2022-03-02 07:45:00|11105|11104.1|11098.1|11097|11106.3|11105.3|11093.6|11092.4|1386
1646207400000|2022-03-02 07:50:00|11098.2|11097.3|11093.5|11092.6|11104.1|11103.2|11091.2|11090.2|1475
1646207700000|2022-03-02 07:55:00|11093.6|11092.4|11093.9|11093|11094.2|11093.1|11085.6|11084.7|1526
1646208000000|2022-03-02 08:00:00|11094|11092.8|11091.4|11090.5|11099.8|11098.8|11090.9|11089.8|1851
1646208300000|2022-03-02 08:05:00|11091.3|11090.4|11092.9|11092|11093.3|11092.4|11086|11085.1|1462
1646208600000|2022-03-02 08:10:00|11092.7|11091.8|11083.5|11082.6|11093.6|11092.6|11080|11079.1|1636
1646208900000|2022-03-02 08:15:00|11083.3|11082.4|11091.2|11090.3|11094.1|11093.2|11081.6|11080.5|1375
1646209200000|2022-03-02 08:20:00|11091.3|11090.4|11091.9|11091|11097.2|11096.2|11090.2|11089.2|1653
1646209500000|2022-03-02 08:25:00|11092|11091.1|11098.1|11097.2|11099.7|11098.9|11090.8|11089.8|1319
1646209800000|2022-03-02 08:30:00|11098.2|11097.3|11095.6|11094.7|11101.7|11100.5|11093.2|11092.1|1173
1646210100000|2022-03-02 08:35:00|11095.9|11095|11102.9|11102|11104.6|11103.7|11095.3|11094.1|1250
1646210400000|2022-03-02 08:40:00|11103|11102.1|11096.3|11095.4|11104|11103|11090.9|11090|1507
1646210700000|2022-03-02 08:45:00|11096.5|11095.6|11092.7|11091.5|11099.2|11098.3|11092.6|11091.5|1054
1646211000000|2022-03-02 08:50:00|11092.6|11091.7|11089.3|11088|11095.6|11094.6|11088.9|11087.7|1320
1646211300000|2022-03-02 08:55:00|11089.2|11087.8|11086.1|11085.2|11089.6|11087.8|11084.1|11083.2|1263
1646211600000|2022-03-02 09:00:00|11086.2|11085.1|11071.6|11070.7|11091.3|11089.9|11071.5|11070.5|1505
1646211900000|2022-03-02 09:05:00|11071.7|11070.5|11069.3|11068.4|11075.2|11074.2|11069.1|11068.2|1502
1646212200000|2022-03-02 09:10:00|11069.2|11068.3|11066|11065.1|11072.4|11071.3|11065.9|11065|1251
1646212500000|2022-03-02 09:15:00|11066.1|11065.2|11065.9|11064.6|11068.9|11068|11064.4|11063.4|1370
1646212800000|2022-03-02 09:20:00|11065.8|11064.7|11060.7|11059.8|11066.6|11065.5|11059.4|11058.4|1174
1646213100000|2022-03-02 09:25:00|11060.8|11059.9|11064.3|11063.4|11064.6|11063.4|11060.7|11059.8|1034
1646213400000|2022-03-02 09:30:00|11064.2|11063.3|11078.4|11077.5|11090.4|11088|11060.8|11059.8|2361
1646213700000|2022-03-02 09:35:00|11078.7|11077.8|11072.3|11071.1|11082|11081.1|11072.1|11071|1980
1646214000000|2022-03-02 09:40:00|11072.1|11071.2|11075.5|11074.6|11076.4|11075.5|11070.7|11069.8|1428
1646214300000|2022-03-02 09:45:00|11075.6|11074.7|11082.3|11081.4|11083.8|11082.7|11073.8|11072.9|1199
1646214600000|2022-03-02 09:50:00|11082.2|11081.3|11093.2|11092.3|11099.3|11098.4|11082.2|11081.3|1602
1646214900000|2022-03-02 09:55:00|11093.4|11092.5|11083.2|11081.7|11094.8|11093.8|11082.5|11081.1|1194
1646215200000|2022-03-02 10:00:00|11083.4|11081.5|11077.8|11076.9|11086.7|11085.6|11077.3|11076.4|1307
1646215500000|2022-03-02 10:05:00|11077.9|11077|11082.7|11081.8|11083.4|11082.4|11076.4|11075.5|1192
1646215800000|2022-03-02 10:10:00|11082.8|11081.9|11083.8|11082.9|11084.9|11083.8|11080.2|11079.3|977
1646216100000|2022-03-02 10:15:00|11083.9|11083|11082.9|11082|11088.3|11087.4|11082.2|11081.2|1180
1646216400000|2022-03-02 10:20:00|11082.8|11081.9|11087.9|11087|11090.6|11089.6|11080.4|11079.3|1240
1646216700000|2022-03-02 10:25:00|11088.2|11087.3|11094.3|11093|11095.6|11094.1|11087.3|11086.2|1543
1646217000000|2022-03-02 10:30:00|11094.2|11093.1|11091.9|11091|11095.3|11094.4|11088.7|11087.8|1292
1646217300000|2022-03-02 10:35:00|11092|11091.1|11095.4|11093.9|11096.4|11095.3|11090.3|11089.4|1404
1646217600000|2022-03-02 10:40:00|11095.2|11094.3|11096.9|11096|11102.7|11101.7|11094.4|11093.3|1372
1646217900000|2022-03-02 10:45:00|11097.1|11096.2|11092.5|11091.6|11101.6|11100.5|11091.5|11090.6|1208
1646218200000|2022-03-02 10:50:00|11092.4|11091.5|11100.1|11099.2|11100.7|11099.6|11091.9|11090.9|1181
1646218500000|2022-03-02 10:55:00|11100|11099.1|11098.1|11097.2|11101.9|11101|11093.8|11093|1056
1646218800000|2022-03-02 11:00:00|11098.3|11097.4|11095.5|11094.6|11102.6|11101.5|11095.2|11094.3|1135
1646219100000|2022-03-02 11:05:00|11095.4|11094.5|11100|11099.1|11104|11102.8|11094.4|11093.2|1118
1646219400000|2022-03-02 11:10:00|11100.3|11099.3|11099.5|11098.6|11101.4|11100.2|11094.8|11093.9|1006
1646219700000|2022-03-02 11:15:00|11099.6|11098.5|11091.2|11090.3|11099.6|11098.5|11088.8|11087.8|1233
1646220000000|2022-03-02 11:20:00|11091.3|11090|11100.1|11098.8|11100.7|11099.8|11090.5|11089.5|993
1646220300000|2022-03-02 11:25:00|11100|11098.9|11095.6|11094.7|11100.4|11099.5|11094.4|11093.5|934
1646220600000|2022-03-02 11:30:00|11095.5|11094.6|11093.9|11093|11101.1|11100.1|11092.6|11091.6|1214
1646220900000|2022-03-02 11:35:00|11094|11092.9|11094|11092.8|11098.7|11097.7|11092.2|11091.2|1268
1646221200000|2022-03-02 11:40:00|11093.8|11092.9|11089.8|11088.7|11095|11093.9|11085.6|11084.7|1062
1646221500000|2022-03-02 11:45:00|11089.7|11088.8|11093.9|11093|11094.7|11093.8|11089.1|11088|1238
1646221800000|2022-03-02 11:50:00|11094.2|11092.9|11092.5|11091.6|11096.6|11095.4|11090.9|11090|1076
1646222100000|2022-03-02 11:55:00|11092.6|11091.7|11100.2|11099.3|11102.3|11101.3|11091.6|11090.7|1120
1646222400000|2022-03-02 12:00:00|11099.9|11099|11100.3|11099.4|11100.7|11099.8|11094.9|11093.9|1229
1646222700000|2022-03-02 12:05:00|11100.4|11099.5|11104.1|11102.9|11104.5|11103.5|11099.5|11098.6|1147
1646223000000|2022-03-02 12:10:00|11104|11103.1|11109.1|11107.8|11114.1|11112.9|11101.3|11100.3|1296
1646223300000|2022-03-02 12:15:00|11109|11107.7|11105|11104.1|11110.6|11109.7|11103.7|11102.5|1202
1646223600000|2022-03-02 12:20:00|11104.9|11104|11106.6|11105.7|11106.9|11105.7|11101.2|11100.2|1238
1646223900000|2022-03-02 12:25:00|11106.4|11105.5|11113.2|11112.3|11113.4|11112.4|11105.6|11104.4|1057
1646224200000|2022-03-02 12:30:00|11113.4|11112.5|11106.3|11105.4|11113.4|11112.5|11105.4|11104.4|1546
1646224500000|2022-03-02 12:35:00|11106.2|11105.3|11102.4|11101.5|11108.1|11106.8|11101.8|11100.9|948
1646224800000|2022-03-02 12:40:00|11102.5|11101.3|11098|11096.8|11105.1|11103.7|11096.7|11095.8|1342
1646225100000|2022-03-02 12:45:00|11098.3|11096.6|11103.7|11102.4|11104.2|11103.3|11096.7|11095.8|1194
1646225400000|2022-03-02 12:50:00|11103.4|11102.5|11104.1|11103.2|11108.2|11107.3|11102.4|11101.4|1100
1646225700000|2022-03-02 12:55:00|11104.2|11103.3|11117.7|11116.8|11120|11118.9|11103.2|11102.2|1431
1646226000000|2022-03-02 13:00:00|11117.6|11116.7|11107.5|11106.6|11118|11117.1|11105.6|11104.7|1453
1646226300000|2022-03-02 13:05:00|11107.4|11106.5|11106.2|11105.3|11109.2|11108.2|11103.9|11102.9|1103
1646226600000|2022-03-02 13:10:00|11106.3|11105.4|11108.6|11105.5|11109.7|11108.7|11102.1|11101.2|1057
1646226900000|2022-03-02 13:15:00|11109.4|11105|11103|11102.1|11111.8|11108.1|11098.8|11097.9|1769
1646227200000|2022-03-02 13:20:00|11102.9|11102|11098.2|11097.3|11106.1|11105|11097.8|11096.7|1270
1646227500000|2022-03-02 13:25:00|11098|11097.1|11096.8|11095.9|11101.6|11100.7|11095|11094|1111
1646227800000|2022-03-02 13:30:00|11096.7|11095.8|11097|11096.1|11103.7|11102.8|11095.8|11094.7|1721
1646228100000|2022-03-02 13:35:00|11096.9|11096|11094.5|11093.4|11099.8|11098.7|11093.3|11092.3|1502
1646228400000|2022-03-02 13:40:00|11094.4|11093.6|11092.4|11091.5|11095.4|11094.2|11089.3|11088.2|1522
1646228700000|2022-03-02 13:45:00|11092.5|11091.6|11099.7|11098.8|11100|11099|11092.3|11091.4|1136
1646229000000|2022-03-02 13:50:00|11099.8|11098.7|11106.9|11106|11107|11106.1|11099.7|11098.6|998
1646229300000|2022-03-02 13:55:00|11107|11106.1|11105.3|11104.4|11110.6|11109.7|11103.6|11102.6|1195
1646229600000|2022-03-02 14:00:00|11105.2|11104.3|11092.8|11091.9|11105.2|11104.3|11091.6|11090.7|1126
1646229900000|2022-03-02 14:05:00|11092.5|11091.6|11087.8|11086.9|11097.4|11096.2|11084.6|11083.5|1327
1646230200000|2022-03-02 14:10:00|11087.9|11087|11091.3|11090.2|11093.1|11091.9|11086.1|11085.1|1109
1646230500000|2022-03-02 14:15:00|11091.2|11090.3|11096.2|11095.3|11096.2|11095.3|11086.9|11085.6|1290
1646230800000|2022-03-02 14:20:00|11096.1|11095.2|11097.6|11096.7|11100.4|11099.4|11090.8|11089.8|1138
1646231100000|2022-03-02 14:25:00|11097.5|11096.6|11100.1|11098.7|11100.3|11099.2|11093.9|11092.5|1619
1646231400000|2022-03-02 14:30:00|11100.2|11098.9|11097.9|11097|11100.3|11099|11094.4|11093.2|1670
1646231700000|2022-03-02 14:35:00|11098.1|11096.9|11087.2|11086.3|11098.1|11096.9|11086.5|11085.6|1393
1646232000000|2022-03-02 14:40:00|11087.1|11086.2|11083.1|11082.2|11087.9|11087|11081.5|11080.5|1370
1646232300000|2022-03-02 14:45:00|11083.2|11082.3|11081|11080.1|11084.1|11082.9|11076.5|11075.6|1121
1646232600000|2022-03-02 14:50:00|11081.1|11080.2|11088.8|11087.9|11088.8|11087.9|11080.1|11078.9|1057
1646232900000|2022-03-02 14:55:00|11089.3|11088.4|11094.1|11093.2|11100|11099.1|11089.3|11088.4|1327
1646233200000|2022-03-02 15:00:00|11094|11093.1|11094.8|11093.4|11098.8|11097.8|11091.4|11090.5|1448
1646233500000|2022-03-02 15:05:00|11095.1|11093.5|11091.4|11090.2|11097.5|11096.6|11087.5|11086.5|1362
1646233800000|2022-03-02 15:10:00|11091.5|11090.5|11082.8|11081.9|11095|11094.1|11082.6|11081.7|1551
1646234100000|2022-03-02 15:15:00|11082.7|11081.8|11084.2|11083.3|11086.8|11086|11080.7|11079.8|1239
1646234400000|2022-03-02 15:20:00|11084|11083.1|11077.9|11077|11086|11085.1|11077.6|11076.5|1308
1646234700000|2022-03-02 15:25:00|11078.1|11077.2|11094|11092.5|11098.5|11097.4|11073.9|11073.1|1581
1646235000000|2022-03-02 15:30:00|11093.8|11092.6|11073.4|11072.5|11096.2|11095|11071.6|11070.7|2114
1646235300000|2022-03-02 15:35:00|11073.3|11072.4|11072.1|11071.2|11074.3|11073.2|11068.5|11067.7|1605
1646235600000|2022-03-02 15:40:00|11072.3|11071.4|11069.5|11068.6|11072.9|11072|11061.8|11060.9|1440
1646235900000|2022-03-02 15:45:00|11069.6|11068.7|11062|11061.1|11071.1|11070.2|11057.8|11056.9|1458
1646236200000|2022-03-02 15:50:00|11062.1|11061.2|11064.6|11063.7|11070.1|11069.2|11062|11061|1564
1646236500000|2022-03-02 15:55:00|11064.7|11063.8|11068.8|11067.9|11070.1|11069.2|11062.6|11061.6|1394
1646236800000|2022-03-02 16:00:00|11068.9|11068|11071.1|11070.2|11072.7|11071.8|11064.1|11063.1|1660
1646237100000|2022-03-02 16:05:00|11071.3|11070|11087.1|11086.2|11090.6|11089.4|11068.2|11067.3|2095
1646237400000|2022-03-02 16:10:00|11086.9|11086|11086.8|11085.4|11092.8|11091.9|11085.3|11084.4|1632
1646237700000|2022-03-02 16:15:00|11086.9|11085.6|11086.4|11085.5|11088.7|11087.8|11083.1|11082.2|1446
1646238000000|2022-03-02 16:20:00|11086.5|11085.6|11092.7|11091.8|11092.7|11091.9|11085.8|11084.9|1296
1646238300000|2022-03-02 16:25:00|11092.9|11092|11090|11089.1|11094.6|11093.4|11087.6|11086.7|1118
1646238600000|2022-03-02 16:30:00|11090.2|11089|11126.2|11123.6|11144.8|11142.7|11088.3|11087.4|2264
1646238900000|2022-03-02 16:35:00|11126.1|11124.5|11111.1|11110.2|11127|11125.1|11106.6|11105.4|2318
1646239200000|2022-03-02 16:40:00|11111.2|11110.3|11106.2|11105.3|11113|11111.8|11103.1|11102.1|1915
1646239500000|2022-03-02 16:45:00|11106.7|11105.8|11109.5|11108.6|11111.5|11110.6|11102.3|11101.4|918
1646239800000|2022-03-02 16:50:00|11109.6|11108.7|11109.8|11108.9|11117.9|11117|11107.6|11106.8|834
1646240100000|2022-03-02 16:55:00|11109.7|11108.8|11103|11102.1|11112.4|11111.5|11102.6|11101.8|693
1646240400000|2022-03-02 17:00:00|11103.2|11102|11097.4|11096.1|11104.3|11103.2|11096.3|11095.3|1347
1646240700000|2022-03-02 17:05:00|11097.3|11096.2|11092.1|11090.7|11097.4|11096.5|11088|11086.8|1557
1646241000000|2022-03-02 17:10:00|11091.8|11090.9|11096|11094.7|11099.3|11098.2|11091.7|11090.6|1650
1646241300000|2022-03-02 17:15:00|11095.9|11094.8|11091.8|11090.9|11099.3|11097.6|11091.8|11090.6|1574
1646241600000|2022-03-02 17:20:00|11091.6|11090.7|11083.9|11083|11092.9|11091.8|11082.7|11081.2|1548
1646241900000|2022-03-02 17:25:00|11084.1|11083.2|11085.9|11084.5|11088.5|11087.4|11082|11080.9|1287
1646242200000|2022-03-02 17:30:00|11085.8|11084.9|11086.2|11085.3|11088.2|11087.1|11079.2|11078.3|1186
1646242500000|2022-03-02 17:35:00|11085.9|11085|11089.5|11088.1|11090.9|11089.9|11085.7|11084.7|1155
1646242800000|2022-03-02 17:40:00|11089.6|11088.4|11093.3|11092.4|11094.1|11093.1|11089.2|11088.2|835
1646243100000|2022-03-02 17:45:00|11093.5|11092.3|11096|11094.8|11096.6|11095.7|11093.3|11092.3|586
1646243400000|2022-03-02 17:50:00|11095.9|11095|11098.8|11097.9|11098.9|11097.9|11090.8|11089.9|658
1646243700000|2022-03-02 17:55:00|11098.9|11098|11103.1|11102.2|11104.3|11103.4|11095.8|11094.7|725
1646244000000|2022-03-02 18:00:00|11103.2|11102|11104.3|11103.4|11104.6|11103.7|11100.3|11099.4|550
1646244300000|2022-03-02 18:05:00|11104.2|11103.3|11115.2|11114.1|11115.4|11114.4|11104.2|11103.2|937
1646244600000|2022-03-02 18:10:00|11115.3|11114.3|11116.1|11115.2|11117.5|11116.3|11112|11111|905
1646244900000|2022-03-02 18:15:00|11116.2|11115.3|11112.1|11111.2|11117.8|11116.9|11112|11110.8|944
1646245200000|2022-03-02 18:20:00|11112|11111.1|11111.5|11110.6|11116.7|11115.5|11111.5|11110.6|699
1646245500000|2022-03-02 18:25:00|11111.6|11110.7|11114.9|11114|11116.1|11114.9|11110.1|11109.1|768
1646245800000|2022-03-02 18:30:00|11115.5|11113.8|11124.6|11123.7|11124.9|11123.9|11114.7|11113.6|965
1646246100000|2022-03-02 18:35:00|11124.5|11123.6|11128.6|11127.7|11130.6|11129.6|11123.4|11122.6|880
1646246400000|2022-03-02 18:40:00|11128.7|11127.8|11130.1|11129.2|11131.8|11130.9|11125.7|11125|667
1646246700000|2022-03-02 18:45:00|11130|11129.1|11125.9|11124.5|11130.4|11129.2|11125.1|11123.7|1358
1646247000000|2022-03-02 18:50:00|11126.3|11124.1|11128.3|11127.4|11130.5|11128.9|11124.7|11123.4|1276
1646247300000|2022-03-02 18:55:00|11128.5|11127.3|11128.8|11127.5|11130.7|11129.5|11127.4|11125.9|1223
1646247600000|2022-03-02 19:00:00|11129|11127.6|11128.4|11127.5|11129|11127.9|11124.2|11122.6|1128
1646247900000|2022-03-02 19:05:00|11128.6|11127.3|11134.1|11132.5|11135.1|11133.7|11127.3|11125.9|1212
1646248200000|2022-03-02 19:10:00|11134|11132.7|11131.3|11130.4|11134.9|11133.6|11129.7|11128.7|1014
1646248500000|2022-03-02 19:15:00|11131.4|11130.5|11132.3|11131.4|11134.4|11133.4|11131.2|11130|726
1646248800000|2022-03-02 19:20:00|11132.6|11131.7|11132.8|11131.9|11134.1|11133.1|11132.4|11131.4|584
1646249100000|2022-03-02 19:25:00|11133.2|11131.5|11130.2|11129.3|11133.2|11132|11125.3|11124|890
1646249400000|2022-03-02 19:30:00|11130|11129.1|11131.4|11130.1|11131.4|11130.2|11127.3|11126|1091
1646249700000|2022-03-02 19:35:00|11131.2|11130.3|11129.8|11128.9|11133.1|11132.3|11129.4|11128.5|531
1646250000000|2022-03-02 19:40:00|11129.9|11129|11128.4|11127.5|11130.3|11129.2|11125.1|11124.4|547
1646250300000|2022-03-02 19:45:00|11128.3|11127.4|11126.3|11125.4|11128.4|11127.5|11122.7|11121.7|681
1646250600000|2022-03-02 19:50:00|11126.7|11126.1|11123.5|11122.6|11129.2|11128.3|11122.5|11121.6|695
1646250900000|2022-03-02 19:55:00|11123.8|11122.9|11124.7|11123.8|11125.3|11124.5|11116.9|11116|952
1646251200000|2022-03-02 20:00:00|11124.8|11123.9|11128.8|11127.9|11131|11130.1|11124.8|11123.9|724
1646251500000|2022-03-02 20:05:00|11128.7|11127.8|11129|11128.1|11129.8|11128.9|11126.6|11125.7|669
1646251800000|2022-03-02 20:10:00|11128.9|11128|11120.2|11119.3|11129.4|11128.4|11120.2|11119.1|643
1646252100000|2022-03-02 20:15:00|11120.1|11119.2|11125.8|11124.9|11125.9|11125|11120.1|11118.8|910
1646252400000|2022-03-02 20:20:00|11125.7|11124.8|11124.7|11123.8|11125.7|11124.8|11121.8|11120.9|689
1646252700000|2022-03-02 20:25:00|11124.8|11123.9|11125.8|11124.3|11126.4|11125.3|11122.3|11121.3|736
1646253000000|2022-03-02 20:30:00|11125.5|11124.6|11123|11122.1|11126.5|11125.3|11122.6|11121.7|626
1646253300000|2022-03-02 20:35:00|11123.2|11122.3|11118.9|11118|11124.4|11123.5|11118.9|11117.9|653
1646253600000|2022-03-02 20:40:00|11119|11118.1|11120|11118.9|11121.2|11120.3|11118.9|11118|639
1646253900000|2022-03-02 20:45:00|11119.9|11119|11118|11117.1|11120.9|11120|11118|11117.1|658
1646254200000|2022-03-02 20:50:00|11118.4|11117.5|11121.3|11120.4|11123.7|11122.8|11118.3|11117.3|719
1646254500000|2022-03-02 20:55:00|11121.2|11120.3|11127.6|11126.7|11129.1|11128.3|11120.4|11119.5|929
1646254800000|2022-03-02 21:00:00|11127|11126.4|11128.2|11127.3|11129.8|11128.8|11124.6|11123.7|472
1646255100000|2022-03-02 21:05:00|11128.3|11127.4|11123.3|11122.4|11128.7|11127.5|11122.3|11121.4|326
1646255400000|2022-03-02 21:10:00|11123.2|11122.3|11123.5|11122.6|11124.3|11123.1|11122.9|11121.8|171
1646255700000|2022-03-02 21:15:00|11123.6|11122.7|11124.5|11123.6|11125.3|11124|11123.1|11122.2|152
1646256000000|2022-03-02 21:20:00|11124.6|11123.7|11122.5|11121.6|11124.7|11123.7|11121.4|11120.4|222
1646256300000|2022-03-02 21:25:00|11122.8|11121.5|11122.5|11121.6|11123.2|11122|11121.4|11120.3|293
1646256600000|2022-03-02 21:30:00|11122.6|11121.7|11123.9|11123|11124.7|11123.6|11122|11120.7|313
1646256900000|2022-03-02 21:35:00|11123.8|11122.9|11121.8|11120.9|11124.2|11123|11120.8|11119.9|202
1646257200000|2022-03-02 21:40:00|11121.9|11121|11121.4|11120.5|11122.6|11121.5|11121.3|11120.4|172
1646257500000|2022-03-02 21:45:00|11121.3|11120.4|11124.7|11123.8|11125.6|11123.8|11121.3|11120.3|275
1646257800000|2022-03-02 21:50:00|11124.8|11123.6|11125.2|11124|11126.2|11124.6|11124.6|11123.3|305
1646258100000|2022-03-02 21:55:00|11125.1|11123.7|11119.8|11116.5|11125.3|11123.9|11119.2|11115.6|465
1646258400000|2022-03-02 22:00:00|11119.7|11116|11122.3|11116.3|11124.7|11118.7|11116.4|11112.1|98
1646258700000|2022-03-02 22:05:00|11122.4|11116.4|11121.2|11115.2|11122.5|11116.5|11120.7|11114.7|107
1646259000000|2022-03-02 22:10:00|11121.6|11115.6|11122.9|11116.9|11124.2|11118.2|11117.6|11111.6|195
1646259300000|2022-03-02 22:15:00|11122.8|11116.8|11121.1|11115.1|11124.3|11118.3|11119.7|11113.7|183
1646259600000|2022-03-02 22:20:00|11121.5|11115.5|11121.4|11115.4|11123|11117.7|11120.6|11114.6|179
1646259900000|2022-03-02 22:25:00|11121.7|11115.7|11121.7|11116.8|11122.9|11117.1|11119.4|11114.5|354
1646260200000|2022-03-02 22:30:00|11121.6|11116.9|11118.3|11114.7|11123.6|11119.8|11118.3|11114.4|538
1646260500000|2022-03-02 22:35:00|11118.1|11114.8|11118.8|11116.8|11122.4|11118.8|11117.9|11114.7|852
1646260800000|2022-03-02 22:40:00|11118.6|11116.7|11117.9|11115.6|11120.2|11117.8|11116|11113.2|750
1646261100000|2022-03-02 22:45:00|11118.1|11115.5|11120.7|11117.3|11121.6|11118.1|11116.4|11113.8|601
1646261400000|2022-03-02 22:50:00|11120.6|11117.2|11118.9|11116.3|11120.8|11117.6|11117.8|11115.3|262
1646261700000|2022-03-02 22:55:00|11119|11116.2|11120.7|11118.5|11124.9|11118.9|11117.2|11114.4|449
1646262000000|2022-03-02 23:00:00|11120.7|11118.4|11121.6|11118.4|11125.1|11119.4|11118.8|11112.8|1306
1646262300000|2022-03-02 23:05:00|11121.5|11118.3|11122.2|11120.2|11125.1|11120.3|11120.7|11114.7|1050
1646262600000|2022-03-02 23:10:00|11122.5|11120|11120.6|11118.6|11124.3|11120.9|11120|11116.2|774
1646262900000|2022-03-02 23:15:00|11121|11118.3|11116.7|11115|11121.5|11119.1|11116.5|11114.9|799
1646263200000|2022-03-02 23:20:00|11116.5|11115.2|11114.9|11114|11117.1|11115.3|11114.3|11112.7|651
1646263500000|2022-03-02 23:25:00|11114.8|11113.9|11111.7|11110.4|11116|11114.5|11110.8|11109.7|584
1646263800000|2022-03-02 23:30:00|11111.5|11110.3|11114.5|11113.2|11114.7|11113.5|11111.3|11110.3|544
1646264100000|2022-03-02 23:35:00|11114.6|11113.3|11114.8|11113.9|11116|11114.8|11113.8|11112.9|510
1646264400000|2022-03-02 23:40:00|11114.7|11113.8|11114.1|11113.2|11116.1|11114.6|11113.9|11113|404
1646264700000|2022-03-02 23:45:00|11114|11113.1|11117.6|11116.7|11117.8|11116.8|11113.4|11112.5|469
1646265000000|2022-03-02 23:50:00|11117.5|11116.6|11116.4|11115.5|11118.8|11117.8|11116.2|11115.3|412
1646265300000|2022-03-02 23:55:00|11116.3|11115.4|11113.1|11111.8|11116.6|11115.5|11112.2|11111.2|494
1646265600000|2022-03-03 00:00:00|11112.7|11112|11114.7|11113.8|11115.6|11114.8|11112.7|11111.8|482
1646265900000|2022-03-03 00:05:00|11114.6|11113.7|11112.4|11111.5|11115.6|11114.7|11110.6|11109.6|452
1646266200000|2022-03-03 00:10:00|11112.3|11111.4|11113.7|11112.8|11115.8|11114.9|11112.3|11111.4|424
1646266500000|2022-03-03 00:15:00|11113.8|11112.7|11114.1|11113.2|11114.4|11113.5|11111.7|11110.8|296
1646266800000|2022-03-03 00:20:00|11113.8|11113|11109.1|11108.2|11115.9|11115|11108.8|11107.7|364
1646267100000|2022-03-03 00:25:00|11109|11108.1|11106.1|11105.2|11110.1|11109.2|11105.8|11104.9|418
1646267400000|2022-03-03 00:30:00|11106|11105.1|11102.2|11101.3|11106.6|11105.7|11102|11100.8|273
1646267700000|2022-03-03 00:35:00|11102.3|11101.4|11105.5|11104.6|11105.8|11104.7|11101.3|11100|322
1646268000000|2022-03-03 00:40:00|11105.6|11104.7|11105|11104.1|11106.1|11104.8|11103.8|11102.8|313
1646268300000|2022-03-03 00:45:00|11104.9|11104|11104.9|11104|11105.3|11104.3|11103.2|11102.3|339
1646268600000|2022-03-03 00:50:00|11104.6|11103.7|11104.2|11103.1|11105.6|11104.7|11103.8|11102.7|425
1646268900000|2022-03-03 00:55:00|11104.3|11102.9|11102.8|11101.9|11104.5|11103.4|11102.3|11101.3|392
1646269200000|2022-03-03 01:00:00|11102.7|11101.8|11101.7|11100.8|11104.4|11103.5|11100.2|11099.1|411
1646269500000|2022-03-03 01:05:00|11101.8|11100.9|11099.1|11098.2|11102.4|11101.6|11094.7|11093.7|699
1646269800000|2022-03-03 01:10:00|11099|11098.1|11096.4|11095.5|11100.1|11098.9|11095.8|11094.9|657
1646270100000|2022-03-03 01:15:00|11096.8|11095.7|11099.8|11098.9|11100.1|11099.1|11095.8|11094.7|497
1646270400000|2022-03-03 01:20:00|11099.9|11099|11099.8|11098.9|11101|11100|11097.6|11096.6|316
1646270700000|2022-03-03 01:25:00|11099.7|11098.8|11099.3|11098.4|11100.1|11099.2|11098.2|11097.5|366
1646271000000|2022-03-03 01:30:00|11099.2|11098.3|11102.8|11101.9|11103.5|11102.6|11099.2|11098.3|441
1646271300000|2022-03-03 01:35:00|11102.7|11101.8|11098.3|11097.4|11103|11102.1|11098.1|11097.2|360
1646271600000|2022-03-03 01:40:00|11098.4|11097.5|11100.6|11099.4|11101.2|11100.2|11098.4|11097.4|445
1646271900000|2022-03-03 01:45:00|11100.2|11099.5|11097.4|11096.5|11100.2|11099.5|11096.2|11095.3|454
1646272200000|2022-03-03 01:50:00|11097.2|11096.3|11097.5|11096.6|11098.7|11097.7|11096|11095.1|483
1646272500000|2022-03-03 01:55:00|11097.6|11096.7|11098.2|11097.3|11102.3|11101.3|11097.2|11096.3|522
1646272800000|2022-03-03 02:00:00|11098.3|11097.4|11093|11092.1|11101.3|11100.2|11092.9|11092|603
1646273100000|2022-03-03 02:05:00|11092.9|11092.3|11093.4|11092.5|11095.8|11094.7|11090.6|11089.6|703
1646273400000|2022-03-03 02:10:00|11093.5|11092.4|11095.7|11094.8|11095.8|11094.9|11091.1|11090.2|396
1646273700000|2022-03-03 02:15:00|11095.6|11094.7|11094.7|11093.8|11095.6|11094.9|11092.4|11091.8|331
1646274000000|2022-03-03 02:20:00|11094.8|11093.9|11097.5|11096.9|11097.7|11096.9|11094.4|11093.6|277
1646274300000|2022-03-03 02:25:00|11097.9|11097.3|11100.5|11099.9|11100.9|11100.2|11096.9|11096.3|237
1646274600000|2022-03-03 02:30:00|11100.5|11099.6|11103.8|11102.9|11106.5|11105.6|11100.5|11099.6|476
1646274900000|2022-03-03 02:35:00|11103.9|11103|11103.2|11102.3|11106.4|11105.5|11100.8|11099.9|524
1646275200000|2022-03-03 02:40:00|11103.1|11102.2|11106.1|11105.2|11106.5|11105.5|11102.9|11101.9|513
1646275500000|2022-03-03 02:45:00|11106|11105.1|11106.2|11105.1|11107|11106.1|11103.8|11103|382
1646275800000|2022-03-03 02:50:00|11106.1|11105.2|11105.3|11104.4|11107.2|11106.3|11104.7|11103.9|420
1646276100000|2022-03-03 02:55:00|11105.4|11104.5|11106.6|11105.7|11107.2|11106.2|11104.8|11103.8|640
1646276400000|2022-03-03 03:00:00|11106.5|11105.6|11106.4|11105.5|11107.5|11106.5|11104.8|11103.9|658
1646276700000|2022-03-03 03:05:00|11106.5|11105.3|11102.6|11101.4|11106.6|11105.6|11102.3|11101.3|515
1646277000000|2022-03-03 03:10:00|11102.5|11101.6|11100.7|11099.8|11102.8|11101.7|11099.5|11098.6|362
1646277300000|2022-03-03 03:15:00|11100.8|11099.7|11098.1|11097.2|11101.4|11100.3|11097.8|11096.9|455
1646277600000|2022-03-03 03:20:00|11098.2|11097.3|11100.2|11099.3|11100.7|11099.6|11098.2|11097.2|428
1646277900000|2022-03-03 03:25:00|11100.3|11099.4|11097.5|11096.6|11101|11100.1|11097.5|11096.5|281
1646278200000|2022-03-03 03:30:00|11097.1|11096.5|11097.5|11096.9|11098.9|11098.1|11097.1|11096.2|183
1646278500000|2022-03-03 03:35:00|11097.7|11096.8|11098.7|11097.8|11098.9|11098.1|11096.2|11095.4|259
1646278800000|2022-03-03 03:40:00|11098.4|11097.7|11097.4|11096.5|11098.6|11097.8|11096.7|11096|213
1646279100000|2022-03-03 03:45:00|11097.4|11096.5|11097.4|11096.5|11098|11096.9|11096|11095.2|387
1646279400000|2022-03-03 03:50:00|11097.3|11096.2|11097.7|11096.8|11098.4|11097.4|11096.3|11095.4|290
1646279700000|2022-03-03 03:55:00|11097.8|11096.9|11100.3|11099.4|11100.4|11099.5|11097.8|11096.9|232
1646280000000|2022-03-03 04:00:00|11100.4|11099.5|11103.5|11102.6|11103.9|11103|11100.2|11099.1|298
1646280300000|2022-03-03 04:05:00|11103.3|11102.4|11102.5|11101.6|11103.3|11102.4|11101.2|11100.2|372
1646280600000|2022-03-03 04:10:00|11102.3|11101.4|11101.8|11100.9|11102.7|11101.8|11100.8|11099.9|260
1646280900000|2022-03-03 04:15:00|11101.6|11101|11101.7|11101.1|11102.8|11102|11100.6|11099.9|183
1646281200000|2022-03-03 04:20:00|11101.8|11101.2|11100|11099.4|11102.6|11102|11099.4|11098.7|212
1646281500000|2022-03-03 04:25:00|11099.9|11099.3|11100.2|11099.6|11100.6|11099.9|11099.1|11098.3|178
1646281800000|2022-03-03 04:30:00|11100.3|11099.7|11097.9|11097.3|11100.4|11099.7|11097.9|11097.3|203
1646282100000|2022-03-03 04:35:00|11098|11097.4|11098|11097.4|11100.1|11099.5|11097.9|11097.2|205
1646282400000|2022-03-03 04:40:00|11097.9|11097.3|11099.2|11098.6|11100|11099.1|11097.7|11097.1|155
1646282700000|2022-03-03 04:45:00|11099.2|11098.3|11098.8|11098.2|11099.5|11098.7|11098.2|11097.2|315
1646283000000|2022-03-03 04:50:00|11098.9|11098|11099.7|11098.8|11100.8|11099.8|11098.7|11097.8|254
1646283300000|2022-03-03 04:55:00|11099.4|11098.5|11098.5|11097.6|11099.8|11098.9|11097.7|11096.8|252
1646283600000|2022-03-03 05:00:00|11098.2|11097.6|11099.4|11098.8|11100.1|11099.3|11098.2|11097.6|197
1646283900000|2022-03-03 05:05:00|11099.5|11098.6|11102.9|11102|11102.9|11102.2|11099.2|11098.5|213
1646284200000|2022-03-03 05:10:00|11103|11102.3|11104.2|11103.6|11104.3|11103.7|11102.8|11102.1|152
1646284500000|2022-03-03 05:15:00|11104.4|11103.5|11104.4|11103.5|11104.5|11103.6|11102.9|11101.9|338
1646284800000|2022-03-03 05:20:00|11104.3|11103.4|11104.5|11103.6|11105.5|11104.4|11104|11103.1|226
1646285100000|2022-03-03 05:25:00|11104.6|11103.4|11102.9|11102|11104.6|11103.6|11101.9|11100.6|298
1646285400000|2022-03-03 05:30:00|11103|11102.1|11103|11102.1|11103.7|11102.6|11102.3|11101.4|578
1646285700000|2022-03-03 05:35:00|11103.1|11102.2|11102.7|11101.8|11103.3|11102.3|11101.7|11100.6|346
1646286000000|2022-03-03 05:40:00|11102.8|11101.9|11103.4|11102.5|11103.9|11103|11102.7|11101.7|181
1646286300000|2022-03-03 05:45:00|11103.5|11102.6|11103.7|11102.8|11104.2|11103.3|11103.2|11102.3|196
1646286600000|2022-03-03 05:50:00|11103.9|11102.7|11102.9|11102|11104.7|11103.8|11102.7|11101.7|250
1646286900000|2022-03-03 05:55:00|11102.8|11101.9|11102.2|11101.3|11104.1|11103.2|11101.9|11100.8|360
1646287200000|2022-03-03 06:00:00|11102.3|11101.4|11104.3|11103.4|11104.5|11103.6|11102.2|11101.3|278
1646287500000|2022-03-03 06:05:00|11104.4|11103.2|11096.7|11095.8|11105.1|11104.2|11095.1|11094.2|400
1646287800000|2022-03-03 06:10:00|11096.6|11095.7|11100.1|11099.2|11100.5|11099.6|11095.9|11095|386
1646288100000|2022-03-03 06:15:00|11100|11099.1|11099.5|11098.6|11102.1|11101.1|11099.1|11098.2|422
1646288400000|2022-03-03 06:20:00|11099.6|11098.7|11097|11096.1|11100.5|11099.5|11096|11095.1|412
1646288700000|2022-03-03 06:25:00|11096.8|11095.9|11097.8|11096.9|11098.8|11097.9|11096.1|11095.1|347
1646289000000|2022-03-03 06:30:00|11097.5|11096.7|11097.9|11097|11098|11097.1|11094.2|11093.3|371
1646289300000|2022-03-03 06:35:00|11098.1|11097.2|11100.4|11099.5|11101.1|11100.2|11097.4|11096.5|375
1646289600000|2022-03-03 06:40:00|11100.3|11099.4|11100.3|11099.4|11102.8|11101.8|11099|11097.8|434
1646289900000|2022-03-03 06:45:00|11100.2|11099.3|11101.9|11101|11102.4|11101.5|11099.8|11098.9|435
1646290200000|2022-03-03 06:50:00|11101.8|11100.9|11103.1|11102.2|11103.9|11103|11100.4|11099.5|373
1646290500000|2022-03-03 06:55:00|11103|11102.1|11105|11104.1|11106.9|11106|11102.8|11101.7|661
1646290800000|2022-03-03 07:00:00|11104.9|11104|11103.9|11103|11106.5|11105.6|11103.6|11102.6|620
1646291100000|2022-03-03 07:05:00|11103.6|11102.7|11105.5|11104.6|11106.3|11105.4|11103.1|11102.2|346
1646291400000|2022-03-03 07:10:00|11105.3|11104.4|11100.9|11100|11105.7|11104.8|11100.8|11099.9|430
1646291700000|2022-03-03 07:15:00|11100.8|11099.9|11095.8|11094.9|11101.1|11100|11095.5|11094.5|542
1646292000000|2022-03-03 07:20:00|11095.9|11094.8|11097.9|11097|11098.7|11097.7|11095.6|11094.5|698
1646292300000|2022-03-03 07:25:00|11098.2|11096.9|11101.3|11099.9|11102.8|11101.7|11097.9|11096.9|777
1646292600000|2022-03-03 07:30:00|11101.2|11100|11097.9|11097|11101.4|11100.3|11095.9|11094.9|757
1646292900000|2022-03-03 07:35:00|11098.1|11096.8|11098.5|11097.6|11099.5|11098.5|11095.9|11094.9|662
1646293200000|2022-03-03 07:40:00|11098.4|11097.5|11098.4|11097.5|11101|11100.1|11096.3|11095.4|644
1646293500000|2022-03-03 07:45:00|11098.5|11097.4|11093.9|11093|11098.6|11097.7|11091.6|11090.7|853
1646293800000|2022-03-03 07:50:00|11093.8|11092.9|11095.2|11094.3|11095.5|11094.3|11092.3|11091.2|600
1646294100000|2022-03-03 07:55:00|11095|11094.1|11098|11097.1|11101.8|11100.9|11094.7|11093.6|937
1646294400000|2022-03-03 08:00:00|11097.5|11096.8|11091.4|11090.5|11097.5|11096.8|11091.2|11090.2|1097
1646294700000|2022-03-03 08:05:00|11091.5|11090.6|11094|11093.1|11094.3|11093.3|11089.8|11088.8|1008
1646295000000|2022-03-03 08:10:00|11094.1|11093.2|11094|11093.1|11100.1|11099.1|11093.4|11092.3|1276
1646295300000|2022-03-03 08:15:00|11094.1|11093.2|11096.9|11095.6|11098.5|11097.5|11093.4|11092.4|983
1646295600000|2022-03-03 08:20:00|11096.8|11095.9|11098.8|11097.6|11098.9|11097.7|11094.7|11093.6|1023
1646295900000|2022-03-03 08:25:00|11098.6|11097.7|11095.7|11094.8|11100.7|11099.8|11095.5|11094.4|987
1646296200000|2022-03-03 08:30:00|11095.8|11094.9|11089.5|11088.6|11098.1|11097.2|11087.6|11086.7|1050
1646296500000|2022-03-03 08:35:00|11089.4|11088.5|11093.2|11092.3|11095.3|11094.4|11089.1|11088.2|1031
1646296800000|2022-03-03 08:40:00|11093.8|11092.9|11091.9|11090.8|11094.5|11093.7|11091|11089.9|936
1646297100000|2022-03-03 08:45:00|11092|11090.7|11084.8|11083.6|11094.2|11093.3|11082.9|11082.1|1208
1646297400000|2022-03-03 08:50:00|11084.7|11083.4|11088.4|11087|11089.3|11087.9|11082.9|11081.9|1420
1646297700000|2022-03-03 08:55:00|11088.3|11087.2|11091.9|11090.7|11094.2|11093.2|11088.1|11086.7|1259
1646298000000|2022-03-03 09:00:00|11092|11090.8|11091.2|11090|11095.8|11094.8|11090.1|11088.9|1473
1646298300000|2022-03-03 09:05:00|11090.9|11089.9|11083.3|11082.4|11091.5|11090.4|11083.1|11081.9|969
1646298600000|2022-03-03 09:10:00|11083.4|11082.5|11086.7|11085.6|11087.8|11086.9|11083|11082.1|928
1646298900000|2022-03-03 09:15:00|11086.8|11085.8|11083|11082.1|11087.9|11086.8|11081.6|11080.4|1157
1646299200000|2022-03-03 09:20:00|11082.9|11082|11082|11081.1|11083|11082.1|11076.9|11075.7|1230
1646299500000|2022-03-03 09:25:00|11081.8|11080.9|11074.9|11074|11082|11081|11074.8|11073.8|1009
1646299800000|2022-03-03 09:30:00|11074.8|11073.9|11076.6|11075.7|11079.8|11078.9|11074.6|11073.6|858
1646300100000|2022-03-03 09:35:00|11076.7|11075.8|11073.9|11073|11080.3|11079.5|11073.9|11072.9|950
1646300400000|2022-03-03 09:40:00|11074.2|11072.9|11074.6|11073.7|11076.5|11075.4|11072.3|11071.2|1026
1646300700000|2022-03-03 09:45:00|11074.8|11073.9|11078.3|11077.1|11079.3|11078.4|11074|11072.8|1030
1646301000000|2022-03-03 09:50:00|11078.2|11077.3|11083.8|11082.9|11085.3|11084.1|11077.9|11076.8|1047
1646301300000|2022-03-03 09:55:00|11084.1|11083.2|11080.6|11079.5|11084.3|11083.2|11077|11075.9|1246
1646301600000|2022-03-03 10:00:00|11080.5|11079.6|11084.1|11083.2|11084.4|11083.3|11078.3|11077|1194
1646301900000|2022-03-03 10:05:00|11084.2|11083.3|11083.5|11082.3|11085|11083.9|11081.7|11080.7|1304
1646302200000|2022-03-03 10:10:00|11083.4|11082.5|11085.3|11084.2|11085.7|11084.5|11083.3|11082.2|985
1646302500000|2022-03-03 10:15:00|11085.2|11084.3|11086.4|11085.3|11087.6|11086.5|11084.7|11083.3|902
1646302800000|2022-03-03 10:20:00|11086.5|11085.4|11086.6|11085.4|11087.7|11086.6|11085.6|11084.6|737
1646303100000|2022-03-03 10:25:00|11086.3|11085.3|11086.8|11085.9|11088.7|11087.8|11085.8|11084.6|782
1646303400000|2022-03-03 10:30:00|11086.9|11086|11089.8|11088.9|11089.8|11088.9|11084.9|11084|770
1646303700000|2022-03-03 10:35:00|11089.9|11089|11091.8|11090.9|11093.4|11092.5|11089.2|11088.3|946
1646304000000|2022-03-03 10:40:00|11091.9|11091|11093.6|11092.7|11094.6|11093.7|11090.8|11089.9|623
1646304300000|2022-03-03 10:45:00|11093.5|11092.6|11090.1|11088.2|11093.6|11092.7|11088.9|11088|671
1646304600000|2022-03-03 10:50:00|11090|11088.3|11089.2|11088|11090|11088.7|11086.5|11085.6|813
1646304900000|2022-03-03 10:55:00|11089|11088.1|11087.2|11086|11089.8|11088.7|11084.6|11083.6|922
1646305200000|2022-03-03 11:00:00|11087|11086.1|11084.3|11083.4|11087.4|11086.2|11083|11081.8|1037
1646305500000|2022-03-03 11:05:00|11084.5|11083.3|11083|11082.1|11085.3|11084.1|11081.8|11080.8|987
1646305800000|2022-03-03 11:10:00|11082.9|11082|11081.2|11080.3|11084|11082.4|11080.5|11079.6|637
1646306100000|2022-03-03 11:15:00|11081.4|11080.2|11081.4|11080.5|11082.3|11081.3|11078.7|11077.6|859
1646306400000|2022-03-03 11:20:00|11081.5|11080.6|11083.9|11083|11084.8|11083.9|11079.6|11078.7|651
1646306700000|2022-03-03 11:25:00|11084.1|11083.2|11084.3|11083.4|11085.3|11084.4|11081.2|11080.2|756
1646307000000|2022-03-03 11:30:00|11084.5|11083.6|11085.5|11084.6|11086.6|11085.7|11083.5|11082.4|848
1646307300000|2022-03-03 11:35:00|11085.4|11084.5|11080.9|11080|11086.1|11084.9|11080.6|11079.7|875
1646307600000|2022-03-03 11:40:00|11080.8|11079.9|11084.2|11083.3|11084.4|11083.3|11079|11078|676
1646307900000|2022-03-03 11:45:00|11084.3|11083.2|11087.8|11085.4|11088|11086.7|11083.2|11082.3|893
1646308200000|2022-03-03 11:50:00|11086.6|11085.7|11085.8|11084.9|11088.3|11087.1|11085.8|11084.6|748
1646308500000|2022-03-03 11:55:00|11085.7|11084.8|11087.2|11086.3|11088.6|11087.2|11084.9|11084|1099
1646308800000|2022-03-03 12:00:00|11087.1|11086.2|11089.6|11088.7|11092|11091.1|11084.9|11083.9|771
1646309100000|2022-03-03 12:05:00|11089.5|11088.6|11087.9|11087|11092.7|11091.8|11087.8|11086.7|817
1646309400000|2022-03-03 12:10:00|11088|11087.1|11089.3|11088|11089.6|11088.7|11085.8|11084.9|758
1646309700000|2022-03-03 12:15:00|11088.9|11088.2|11094.1|11093.2|11095.5|11094.2|11088.9|11088.2|783
1646310000000|2022-03-03 12:20:00|11094.2|11093.3|11094.9|11094|11097.5|11096.7|11093.2|11092.3|743
1646310300000|2022-03-03 12:25:00|11094.6|11093.7|11092.3|11090.8|11095.5|11094.6|11091.7|11090.8|615
1646310600000|2022-03-03 12:30:00|11092.2|11091.3|11093.1|11092.2|11096.2|11095.3|11091.5|11090.5|736
1646310900000|2022-03-03 12:35:00|11092.9|11092|11087.4|11086.5|11093.3|11092.3|11087.4|11086.4|862
1646311200000|2022-03-03 12:40:00|11087.5|11086.6|11090.4|11089.5|11090.7|11089.7|11087.2|11086.2|789
1646311500000|2022-03-03 12:45:00|11090.7|11089.3|11093.6|11092.7|11094.4|11093.5|11089.4|11088.3|861
1646311800000|2022-03-03 12:50:00|11093.4|11092.5|11084.2|11083.3|11094.5|11093.5|11083|11082.1|1109
1646312100000|2022-03-03 12:55:00|11084.1|11083.2|11075.8|11074.9|11084.4|11083.4|11072.9|11072|1111
1646312400000|2022-03-03 13:00:00|11075.9|11075|11077.7|11076.5|11078.6|11077.6|11074.1|11073.2|1090
1646312700000|2022-03-03 13:05:00|11077.5|11076.6|11078.3|11077.4|11080.1|11078.9|11075.6|11074.7|1060
1646313000000|2022-03-03 13:10:00|11078.6|11077.1|11076.5|11075.4|11079.2|11078|11074.4|11073.3|1145
1646313300000|2022-03-03 13:15:00|11076.1|11075.2|11073.8|11072.9|11077.8|11076.8|11073.7|11072.8|767
1646313600000|2022-03-03 13:20:00|11073.6|11072.7|11077.6|11076.7|11080|11079.1|11072.6|11071.7|943
1646313900000|2022-03-03 13:25:00|11077.7|11076.8|11078.2|11076.9|11080.4|11079.5|11076.9|11076|775
1646314200000|2022-03-03 13:30:00|11078.9|11076.4|11075.4|11074.5|11079.8|11078.7|11073.9|11073|959
1646314500000|2022-03-03 13:35:00|11075.5|11074.4|11078|11077.1|11081|11079.7|11075.1|11074.1|1265
1646314800000|2022-03-03 13:40:00|11078.1|11077.2|11080|11079.1|11083.3|11082.4|11077.1|11076.2|1145
1646315100000|2022-03-03 13:45:00|11079.9|11079|11070.1|11069.2|11082.7|11081.8|11067.5|11066.5|945
1646315400000|2022-03-03 13:50:00|11070.2|11069.3|11071|11069.9|11074.2|11073.3|11065.2|11064.3|1121
1646315700000|2022-03-03 13:55:00|11070.9|11070|11086.1|11085.2|11088.5|11087.3|11070|11069.1|1318
1646316000000|2022-03-03 14:00:00|11086|11085.1|11084.5|11083.3|11095.7|11094.8|11081.6|11080.7|1576
1646316300000|2022-03-03 14:05:00|11084.2|11083.5|11085.9|11085|11087.2|11086|11075|11074|1823
1646316600000|2022-03-03 14:10:00|11085.3|11084.4|11089.2|11088.3|11093.5|11092.4|11084.4|11083.5|1484
1646316900000|2022-03-03 14:15:00|11089.1|11088.2|11091.2|11090.6|11092.3|11091.4|11086.8|11085.8|1338
1646317200000|2022-03-03 14:20:00|11091.4|11090.5|11087.5|11086.6|11091.6|11090.7|11083.8|11082.7|1041
1646317500000|2022-03-03 14:25:00|11087.6|11086.4|11089.3|11088.2|11093|11092.1|11086.1|11085|1029
1646317800000|2022-03-03 14:30:00|11089.4|11088.5|11092|11091.1|11092.3|11091.3|11085.7|11084.6|1256
1646318100000|2022-03-03 14:35:00|11092.1|11091|11088.7|11087.8|11092.9|11092|11086.7|11085.8|1083
1646318400000|2022-03-03 14:40:00|11088.6|11087.7|11088.8|11087.5|11092.8|11091.9|11086.9|11086|1243
1646318700000|2022-03-03 14:45:00|11088.7|11087.3|11081.2|11079.9|11090.4|11089.5|11077.2|11076.2|1378
1646319000000|2022-03-03 14:50:00|11081.1|11080.2|11083.7|11082.4|11085.3|11084.3|11079.8|11078.8|1550
1646319300000|2022-03-03 14:55:00|11083.1|11082.2|11081|11078.7|11083.7|11082.7|11077.8|11076.9|1048
1646319600000|2022-03-03 15:00:00|11082.2|11079|11076|11074.8|11089.5|11085.3|11075.7|11074.7|1621
1646319900000|2022-03-03 15:05:00|11075.8|11074.9|11080.1|11079.2|11084.9|11083.9|11074.4|11073.5|1260
1646320200000|2022-03-03 15:10:00|11080|11079.1|11079.6|11078.4|11083.4|11082.4|11078|11076.8|1607
1646320500000|2022-03-03 15:15:00|11079.7|11078.5|11077.7|11076.4|11084.6|11083.4|11076.4|11075.4|1122
1646320800000|2022-03-03 15:20:00|11077.8|11076.6|11065.9|11065|11077.9|11077|11063|11062|1382
1646321100000|2022-03-03 15:25:00|11065.8|11064.9|11063.7|11062.8|11070.8|11069.9|11063.7|11062.8|1191
1646321400000|2022-03-03 15:30:00|11063.8|11062.9|11061.9|11061|11067.9|11066.8|11060.6|11059.7|1240
1646321700000|2022-03-03 15:35:00|11061.8|11060.9|11064.6|11063|11065.1|11064.2|11058.2|11057.3|1129
1646322000000|2022-03-03 15:40:00|11064.5|11063.3|11065.6|11064.7|11067|11066|11061.3|11060.4|1153
1646322300000|2022-03-03 15:45:00|11065.7|11064.8|11065.5|11064.6|11066.9|11065.9|11063.6|11062.6|1173
1646322600000|2022-03-03 15:50:00|11065.6|11064.7|11065|11063.9|11069.3|11068.3|11062.8|11061.8|1199
1646322900000|2022-03-03 15:55:00|11064.9|11064|11062.4|11061.5|11065.2|11064.1|11061.5|11060.3|1263
1646323200000|2022-03-03 16:00:00|11062.3|11061.4|11063.9|11063|11065.8|11064.9|11061.6|11060.6|1048
1646323500000|2022-03-03 16:05:00|11064|11063.1|11051.7|11050.3|11064.5|11063.6|11048|11046.9|1651
1646323800000|2022-03-03 16:10:00|11051.1|11050.2|11039.8|11038.9|11054.8|11053.9|11039.4|11038.5|1483
1646324100000|2022-03-03 16:15:00|11039.6|11038.7|11046.2|11045.3|11048.1|11047.1|11038.3|11037.1|1701
1646324400000|2022-03-03 16:20:00|11046.5|11045.1|11051.5|11050.6|11053.3|11052.4|11045.4|11044.4|1401
1646324700000|2022-03-03 16:25:00|11051.6|11050.7|11048.9|11048|11052.5|11051.5|11047.1|11046.1|1036
1646325000000|2022-03-03 16:30:00|11048.8|11047.9|11053.8|11052.9|11054.3|11053.4|11047.3|11046.4|1194
1646325300000|2022-03-03 16:35:00|11053.9|11053|11049|11048.1|11055.8|11054.9|11047.9|11047|1057
1646325600000|2022-03-03 16:40:00|11048.9|11048|11052.7|11050.8|11054.8|11053.6|11047.2|11046.3|1045
1646325900000|2022-03-03 16:45:00|11052.3|11051.1|11052.4|11051.2|11053.8|11052.7|11050|11048.8|1313
1646326200000|2022-03-03 16:50:00|11052.3|11051.4|11056.1|11055.2|11057.5|11056.6|11051|11050.1|921
1646326500000|2022-03-03 16:55:00|11056.4|11054.9|11054.8|11053.9|11057.6|11056.7|11052|11051|1182
1646326800000|2022-03-03 17:00:00|11055|11054.1|11051.3|11050.4|11055.1|11054.1|11049.6|11048.7|950
1646327100000|2022-03-03 17:05:00|11051.2|11050.3|11048.5|11047.6|11051.2|11050.3|11046.7|11045.7|955
1646327400000|2022-03-03 17:10:00|11048.8|11047.3|11053|11052.1|11054|11053.1|11047.3|11046.3|783
1646327700000|2022-03-03 17:15:00|11052.9|11052|11045.5|11043.6|11055.8|11054.9|11044.9|11043.6|1045
1646328000000|2022-03-03 17:20:00|11045.3|11043.8|11038.8|11037.9|11046.4|11045|11038.2|11037.2|964
1646328300000|2022-03-03 17:25:00|11038.7|11037.8|11038.4|11037.5|11043.3|11042.2|11034|11033|1013
1646328600000|2022-03-03 17:30:00|11038.3|11037.4|11057.8|11056.9|11068.4|11067.3|11037.9|11036.8|1801
1646328900000|2022-03-03 17:35:00|11057.9|11056.6|11048.2|11047.3|11063.3|11062.4|11047.4|11046.3|1826
1646329200000|2022-03-03 17:40:00|11048.1|11047.2|11049|11047.9|11049.4|11048.5|11044|11043.1|1271
1646329500000|2022-03-03 17:45:00|11049.2|11047.8|11050|11048.6|11050.2|11049.1|11043.1|11041.8|1373
1646329800000|2022-03-03 17:50:00|11049.9|11048.8|11047.8|11046.9|11053.5|11052.6|11044.9|11043.7|1393
1646330100000|2022-03-03 17:55:00|11047.7|11046.8|11051.5|11050.6|11054.8|11053.8|11047.2|11046.3|1158
1646330400000|2022-03-03 18:00:00|11051.6|11050.5|11054|11053.1|11054.7|11053.8|11047.7|11046.8|960
1646330700000|2022-03-03 18:05:00|11054.1|11053.2|11055.4|11054.5|11057.3|11056.3|11050.2|11049.2|1247
1646331000000|2022-03-03 18:10:00|11055.1|11054.2|11059.5|11058.6|11060.5|11059.6|11054.2|11053.1|980
1646331300000|2022-03-03 18:15:00|11059.4|11058.8|11056.9|11056|11062.1|11061.1|11056.9|11055.9|992
1646331600000|2022-03-03 18:20:00|11056.8|11055.9|11063.9|11063|11064|11063.1|11056.6|11055.7|780
1646331900000|2022-03-03 18:25:00|11064|11062.9|11063.9|11063|11065.7|11064.8|11063.3|11062.4|588
1646332200000|2022-03-03 18:30:00|11063.8|11062.9|11064.6|11063.7|11066|11065.1|11063.5|11062.7|628
1646332500000|2022-03-03 18:35:00|11064.5|11063.6|11058.4|11057.5|11065.7|11064.7|11057.3|11056.4|875
1646332800000|2022-03-03 18:40:00|11058.5|11057.6|11061.3|11060.4|11061.8|11060.5|11057.3|11056.3|614
1646333100000|2022-03-03 18:45:00|11061.4|11060.3|11061.7|11060.5|11062.9|11061.6|11059.7|11058.7|666
1646333400000|2022-03-03 18:50:00|11061.6|11060.6|11066|11065.1|11066.3|11065.3|11061.5|11060.6|591
1646333700000|2022-03-03 18:55:00|11066.4|11065.5|11063|11062.1|11067.1|11066.1|11062.8|11061.9|606
1646334000000|2022-03-03 19:00:00|11062.9|11062|11063.7|11062.8|11065.3|11064.4|11061.7|11060.9|494
1646334300000|2022-03-03 19:05:00|11063.6|11062.7|11060.2|11059.3|11063.9|11063.2|11059.7|11058.8|410
1646334600000|2022-03-03 19:10:00|11060.3|11059.4|11064.3|11063.4|11064.7|11063.8|11059.7|11058.6|521
1646334900000|2022-03-03 19:15:00|11064.4|11063.5|11065.3|11064.1|11065.7|11064.8|11063.6|11062.7|534
1646335200000|2022-03-03 19:20:00|11065.1|11064.2|11064.1|11063.2|11065.6|11064.6|11062.1|11061.2|604
1646335500000|2022-03-03 19:25:00|11064|11063.1|11065.7|11064.8|11066.3|11065.2|11063.3|11062.4|552
1646335800000|2022-03-03 19:30:00|11065.9|11064.6|11061.3|11060.4|11065.9|11064.9|11060.5|11059.3|521
1646336100000|2022-03-03 19:35:00|11061.4|11060.5|11059.9|11059|11061.8|11060.9|11056.9|11056|472
1646336400000|2022-03-03 19:40:00|11059.7|11058.8|11059|11057.9|11060.5|11059.6|11058.1|11057.2|450
1646336700000|2022-03-03 19:45:00|11059.3|11058.1|11058.5|11057.6|11060.1|11059.2|11056.4|11055.5|491
1646337000000|2022-03-03 19:50:00|11058.6|11057.7|11056.9|11056|11058.8|11057.9|11055.6|11054.6|465
1646337300000|2022-03-03 19:55:00|11057|11056.1|11058.3|11057.4|11060.3|11059.4|11056.1|11055.2|590
1646337600000|2022-03-03 20:00:00|11058.2|11057.3|11059.7|11058.4|11059.8|11058.9|11056.8|11055.9|614
1646337900000|2022-03-03 20:05:00|11059.6|11058.5|11061.4|11060.5|11062.2|11061.2|11059.5|11058.5|463
1646338200000|2022-03-03 20:10:00|11061.5|11060.6|11059.1|11058.2|11061.7|11060.7|11058.9|11057.7|728
1646338500000|2022-03-03 20:15:00|11059|11058.4|11059.7|11058.8|11063.7|11062.6|11059|11058|668
1646338800000|2022-03-03 20:20:00|11059.6|11058.7|11060.3|11059.4|11063.1|11062.2|11058.7|11057.6|716
1646339100000|2022-03-03 20:25:00|11060.4|11059.5|11062.2|11061.3|11062.7|11061.7|11060|11059.1|639
1646339400000|2022-03-03 20:30:00|11062.3|11061.4|11060.4|11059.5|11062.6|11061.7|11058.8|11057.8|557
1646339700000|2022-03-03 20:35:00|11060.6|11059.7|11062.3|11061.4|11063.3|11062.3|11060.4|11059.2|482
1646340000000|2022-03-03 20:40:00|11062.2|11061.3|11059.2|11058.3|11063.1|11062|11058.7|11057.8|576
1646340300000|2022-03-03 20:45:00|11059.1|11058.2|11061.9|11061|11062.5|11061.6|11059.1|11058.2|604
1646340600000|2022-03-03 20:50:00|11061.8|11060.9|11061.2|11060.3|11064.1|11063.1|11060|11059.3|701
1646340900000|2022-03-03 20:55:00|11061.3|11060.4|11063.5|11062.6|11064.3|11063.4|11059.1|11058.1|826
1646341200000|2022-03-03 21:00:00|11063.1|11062.2|11064.7|11063.8|11065.1|11064.2|11062.8|11061.9|330
1646341500000|2022-03-03 21:05:00|11064.8|11063.9|11064.2|11063.3|11066.4|11065.3|11063.9|11063|199
1646341800000|2022-03-03 21:10:00|11064.3|11063.4|11065.8|11064.9|11066.3|11065.3|11063.8|11062.9|179
1646342100000|2022-03-03 21:15:00|11066.1|11064.7|11065.5|11064.6|11066.3|11065.2|11064.3|11063.3|230
1646342400000|2022-03-03 21:20:00|11065.6|11064.7|11064.7|11064.1|11066.6|11065.7|11064.7|11063.8|161
1646342700000|2022-03-03 21:25:00|11064.9|11064|11065.5|11064.6|11065.6|11064.6|11064.2|11063|195
1646343000000|2022-03-03 21:30:00|11065.2|11064.6|11063.3|11062.4|11065.9|11065.3|11063.2|11062.3|157
1646343300000|2022-03-03 21:35:00|11063.4|11062.5|11066|11065.1|11066.2|11065.5|11063.4|11062.5|146
1646343600000|2022-03-03 21:40:00|11065.8|11064.9|11066.2|11065.3|11066.7|11065.9|11065.7|11064.9|104
1646343900000|2022-03-03 21:45:00|11066.3|11065.4|11066.3|11065.4|11067.2|11066.4|11065.6|11064.7|149
1646344200000|2022-03-03 21:50:00|11066.4|11065.5|11066.9|11066|11067.2|11066.2|11066.3|11065.4|118
1646344500000|2022-03-03 21:55:00|11067|11065.8|11067.6|11065.6|11067.7|11066|11065.8|11064.5|334
1646344800000|2022-03-03 22:00:00|11068.1|11065.2|11068.1|11065.3|11068.6|11065.4|11066|11063.3|55
1646345100000|2022-03-03 22:05:00|11068|11065.5|11067.9|11065.5|11068.1|11065.7|11067.6|11065.1|41
1646345400000|2022-03-03 22:10:00|11068|11065|11067.7|11065.1|11068.5|11065.7|11067.6|11064.2|199
1646345700000|2022-03-03 22:15:00|11068|11064.9|11067.8|11064.9|11068.6|11065.6|11067.6|11064.5|116
1646346000000|2022-03-03 22:20:00|11068.2|11064.3|11068|11065.1|11068.7|11065.7|11067.6|11064.3|113
1646346300000|2022-03-03 22:25:00|11068.1|11065.3|11067.7|11064.8|11068.3|11065.6|11067.5|11064.5|126
1646346600000|2022-03-03 22:30:00|11067.6|11064.7|11067|11064.5|11067.9|11065.2|11066.8|11064.2|188
1646346900000|2022-03-03 22:35:00|11067.2|11064.4|11067.8|11064.8|11068.1|11065.7|11066.8|11064.2|150
1646347200000|2022-03-03 22:40:00|11067.9|11064.6|11067.6|11065.3|11068.4|11065.7|11067.1|11064.6|152
1646347500000|2022-03-03 22:45:00|11067.5|11065.5|11067.2|11065.4|11067.9|11066.1|11067|11065.2|158
1646347800000|2022-03-03 22:50:00|11067.3|11065.3|11067.6|11065.7|11067.9|11065.8|11067.1|11065.1|126
1646348100000|2022-03-03 22:55:00|11067.8|11065.6|11067.7|11064.7|11068.4|11065.7|11067.3|11064.5|228
1646348400000|2022-03-03 23:00:00|11067.3|11065|11066.7|11064.9|11068.4|11066.6|11066|11064.4|422
1646348700000|2022-03-03 23:05:00|11066.5|11065|11066.6|11065.2|11067|11065.5|11065.8|11064.5|320
1646349000000|2022-03-03 23:10:00|11066.5|11065.1|11066.6|11065.7|11067|11066.1|11066.2|11065.1|141
1646349300000|2022-03-03 23:15:00|11066.7|11065.6|11066.6|11065.3|11067.6|11066.6|11066.3|11065.3|256
1646349600000|2022-03-03 23:20:00|11066.5|11065.4|11064.9|11064|11067.3|11066.3|11064|11063|474
1646349900000|2022-03-03 23:25:00|11065.1|11063.8|11065.6|11064.5|11065.9|11064.8|11063.4|11062.5|356
1646350200000|2022-03-03 23:30:00|11065.5|11064.6|11064.6|11063.7|11066.5|11065.3|11063.8|11062.7|374
1646350500000|2022-03-03 23:35:00|11064.7|11063.8|11066.1|11065.2|11067|11065.8|11063.9|11062.9|248
1646350800000|2022-03-03 23:40:00|11066.2|11065.3|11066.7|11065.8|11068.3|11067.4|11066.1|11065.2|230
1646351100000|2022-03-03 23:45:00|11066.5|11065.6|11065.8|11064.9|11067.2|11066.1|11065.4|11064.3|195
1646351400000|2022-03-03 23:50:00|11065.6|11064.7|11066.6|11065.7|11067|11065.8|11065.3|11064.4|144
1646351700000|2022-03-03 23:55:00|11066.7|11065.6|11066.6|11065.4|11067.5|11066.3|11066.2|11065.1|183
1646352000000|2022-03-04 00:00:00|11066.3|11064.9|11064.5|11063.6|11067.2|11066.3|11062.2|11061.1|336
1646352300000|2022-03-04 00:05:00|11064.4|11063.5|11049.5|11048.6|11064.5|11063.6|11049.3|11048.2|972
1646352600000|2022-03-04 00:10:00|11049.6|11048.4|11050.8|11049.9|11054.5|11053.2|11048.5|11047.4|1267
1646352900000|2022-03-04 00:15:00|11051.1|11050.2|11037|11036.1|11052.2|11050.9|11036.9|11035.8|1319
1646353200000|2022-03-04 00:20:00|11036.9|11035.8|11028.9|11028|11044.2|11042.9|11026.1|11024.5|1245
1646353500000|2022-03-04 00:25:00|11028.8|11027.6|11030.7|11029.8|11033.3|11032.1|11020.9|11020|1333
1646353800000|2022-03-04 00:30:00|11030.9|11030.2|11029.5|11028.6|11036.6|11035.4|11028.2|11027.1|1235
1646354100000|2022-03-04 00:35:00|11029.1|11028.2|11013.9|11013|11033.9|11032.8|11012.1|11011.2|1683
1646354400000|2022-03-04 00:40:00|11014|11013.1|11011.7|11010.8|11020.5|11019.6|11011.2|11010.2|1453
1646354700000|2022-03-04 00:45:00|11011.9|11010.6|11016.4|11015.2|11021|11020.1|11011.8|11010.6|1236
1646355000000|2022-03-04 00:50:00|11016.2|11015.3|11013.4|11012.5|11018.6|11017.6|11012|11011.1|1261
1646355300000|2022-03-04 00:55:00|11013.3|11012.4|11013.2|11012.3|11014.2|11013.3|11010.6|11009.6|990
1646355600000|2022-03-04 01:00:00|11013.1|11012.2|11025.7|11024.8|11028.8|11027.7|11011.8|11010.9|1539
1646355900000|2022-03-04 01:05:00|11025.9|11024.7|11019.7|11018.5|11026.5|11025.6|11017.5|11016.5|1562
1646356200000|2022-03-04 01:10:00|11019.5|11018.6|11016.9|11016|11022.5|11021.6|11013.6|11012.6|1351
1646356500000|2022-03-04 01:15:00|11016.8|11015.9|11019|11018.1|11022.8|11021.9|11013.5|11012.6|1411
1646356800000|2022-03-04 01:20:00|11019.1|11018.2|11022.2|11021.3|11026|11024.8|11019.1|11018.2|1349
1646357100000|2022-03-04 01:25:00|11022.1|11021.2|11023.8|11022.6|11025.9|11025|11021.4|11020.5|1199
1646357400000|2022-03-04 01:30:00|11023.6|11022.7|11022.3|11021.4|11026.1|11025|11018.7|11017.7|1047
1646357700000|2022-03-04 01:35:00|11022.6|11021.7|11018.5|11017.6|11024.2|11023.3|11018.3|11017.4|1119
1646358000000|2022-03-04 01:40:00|11018.6|11017.7|11019.8|11018.9|11023.6|11022.4|11018.5|11017.6|732
1646358300000|2022-03-04 01:45:00|11019.9|11019|11032|11030.7|11032.3|11031.4|11019.5|11018.6|925
1646358600000|2022-03-04 01:50:00|11031.9|11030.9|11039.7|11038.8|11048.5|11047.3|11031.8|11030.7|1893
1646358900000|2022-03-04 01:55:00|11039.5|11038.6|11049.6|11048.7|11052.9|11051.6|11039|11038.1|1446
1646359200000|2022-03-04 02:00:00|11049.8|11048.5|11040.8|11039.9|11049.9|11049|11040.7|11039.8|1133
1646359500000|2022-03-04 02:05:00|11041|11040.1|11038.9|11038|11043.9|11042.8|11036.9|11036|934
1646359800000|2022-03-04 02:10:00|11039|11037.9|11041.2|11040.3|11042.6|11041.6|11038.4|11037.5|788
1646360100000|2022-03-04 02:15:00|11041.1|11040.2|11039.8|11038.9|11043|11042.2|11035.9|11035|762
1646360400000|2022-03-04 02:20:00|11039.9|11039|11037.1|11036.2|11043.6|11042.7|11036.9|11036|763
1646360700000|2022-03-04 02:25:00|11037.2|11036.3|11036.8|11035.9|11038.1|11036.9|11033.1|11032.1|647
1646361000000|2022-03-04 02:30:00|11036.7|11036.1|11036|11035.1|11038.8|11038.1|11033.2|11032.3|534
1646361300000|2022-03-04 02:35:00|11035.9|11035|11039|11038.1|11041.1|11040.2|11032.8|11031.9|563
1646361600000|2022-03-04 02:40:00|11039.1|11038.2|11038|11037.1|11039.6|11038.7|11036.7|11035.9|475
1646361900000|2022-03-04 02:45:00|11038.4|11037.5|11034.5|11033.9|11038.6|11037.9|11033.1|11032.2|490
1646362200000|2022-03-04 02:50:00|11034.1|11033.5|11029.7|11028.8|11034.4|11033.6|11026.1|11025.2|542
1646362500000|2022-03-04 02:55:00|11029.6|11028.7|11029.5|11028.6|11030.9|11030.3|11027.3|11026.5|456
1646362800000|2022-03-04 03:00:00|11029.6|11028.7|11027.3|11026.7|11030.5|11029.8|11026.7|11025.9|430
1646363100000|2022-03-04 03:05:00|11027.4|11026.8|11028.9|11028|11029.1|11028.4|11020|11019.1|559
1646363400000|2022-03-04 03:10:00|11029.1|11028.3|11029.3|11028.4|11031|11030.1|11026.6|11025.8|464
1646363700000|2022-03-04 03:15:00|11029.4|11028.5|11025.5|11024.6|11031.9|11031|11025.4|11024.5|409
1646364000000|2022-03-04 03:20:00|11025.9|11025|11024.2|11023.3|11027.3|11026.4|11022.1|11021.2|437
1646364300000|2022-03-04 03:25:00|11024.3|11023.4|11027|11026.1|11028|11027.3|11024.2|11023.3|373
1646364600000|2022-03-04 03:30:00|11026.9|11026|11028.9|11028|11029.6|11028.7|11026.2|11025.3|310
1646364900000|2022-03-04 03:35:00|11029|11028.1|11029.9|11029|11031.2|11030.4|11027.9|11027.1|300
1646365200000|2022-03-04 03:40:00|11030|11029.1|11027.6|11026.7|11030|11029.1|11027.5|11026.6|350
1646365500000|2022-03-04 03:45:00|11027.4|11026.8|11026.9|11026|11028.9|11028.2|11025.1|11024.4|337
1646365800000|2022-03-04 03:50:00|11027|11026.1|11025.1|11024.2|11027|11026.1|11022.7|11021.8|370
1646366100000|2022-03-04 03:55:00|11024.8|11024|11026.4|11025.5|11028|11027.1|11023.9|11023.2|353
1646366400000|2022-03-04 04:00:00|11026.1|11025.2|11026.2|11025.6|11027|11026.1|11024|11023.1|259
1646366700000|2022-03-04 04:05:00|11026.3|11025.4|11028.6|11027.7|11029.1|11028.2|11026.3|11025.4|354
1646367000000|2022-03-04 04:10:00|11028.7|11027.8|11029.5|11028.6|11029.9|11029.2|11027.8|11027.1|277
1646367300000|2022-03-04 04:15:00|11029.1|11028.5|11031.9|11031|11031.9|11031.2|11028.7|11028|275
1646367600000|2022-03-04 04:20:00|11031.6|11030.8|11032.1|11031.5|11033.1|11032.4|11031.1|11030.4|278
1646367900000|2022-03-04 04:25:00|11032|11031.4|11033.6|11032.7|11034.3|11033.6|11031.4|11030.6|358
1646368200000|2022-03-04 04:30:00|11033.7|11032.8|11032.7|11032.1|11034.4|11033.6|11032.1|11031.5|277
1646368500000|2022-03-04 04:35:00|11032.6|11032|11036.6|11035.7|11036.7|11035.9|11032.6|11031.9|322
1646368800000|2022-03-04 04:40:00|11036.5|11035.9|11035.1|11034.2|11037.4|11036.5|11034.9|11034.1|415
1646369100000|2022-03-04 04:45:00|11035.2|11034.3|11035|11034.1|11036.1|11035.4|11029.4|11028.5|397
1646369400000|2022-03-04 04:50:00|11034.9|11034|11031.9|11031.3|11035.8|11035.1|11031.8|11031.2|304
1646369700000|2022-03-04 04:55:00|11031.6|11031|11036|11035.1|11036.2|11035.4|11031.5|11030.8|339
1646370000000|2022-03-04 05:00:00|11035.9|11035.3|11038.6|11037.7|11039.1|11038.5|11035.5|11034.8|369
1646370300000|2022-03-04 05:05:00|11038.7|11037.8|11037.4|11036.5|11039.3|11038.6|11036.2|11035.4|314
1646370600000|2022-03-04 05:10:00|11037.3|11036.4|11039.6|11038.7|11039.7|11038.8|11036.2|11035.5|323
1646370900000|2022-03-04 05:15:00|11039.3|11038.6|11038|11037.1|11039.8|11039.1|11037.6|11036.9|269
1646371200000|2022-03-04 05:20:00|11037.6|11037|11034.4|11033.5|11038|11037.4|11034.3|11033.4|307
1646371500000|2022-03-04 05:25:00|11034.2|11033.3|11032.3|11031.7|11034.2|11033.3|11031.4|11030.6|322
1646371800000|2022-03-04 05:30:00|11032.1|11031.5|11029.2|11028.3|11033|11032.2|11029.2|11028.3|271
1646372100000|2022-03-04 05:35:00|11029.1|11028.2|11030.8|11029.9|11031.2|11030.3|11028.7|11027.8|269
1646372400000|2022-03-04 05:40:00|11030.7|11029.8|11030|11029.1|11030.7|11030.1|11028.9|11028|175
1646372700000|2022-03-04 05:45:00|11029.7|11028.8|11025.4|11024.8|11030|11029.1|11024.6|11024|292
1646373000000|2022-03-04 05:50:00|11025.7|11024.7|11025.4|11024.5|11026.7|11025.9|11023.9|11023|281
1646373300000|2022-03-04 05:55:00|11025.3|11024.4|11029.1|11028.2|11029.5|11028.8|11025.3|11024.4|260
1646373600000|2022-03-04 06:00:00|11029.2|11028.3|11030.5|11029.6|11030.8|11029.9|11028.6|11027.9|263
1646373900000|2022-03-04 06:05:00|11030.6|11030|11028.4|11027.5|11032.3|11031.7|11027.4|11026.7|283
1646374200000|2022-03-04 06:10:00|11028.3|11027.7|11027.7|11026.8|11028.6|11028|11025|11024.1|239
1646374500000|2022-03-04 06:15:00|11027.6|11026.7|11028.3|11027.4|11028.5|11027.8|11026.6|11025.9|244
1646374800000|2022-03-04 06:20:00|11028.1|11027.5|11032|11031.4|11032|11031.4|11028.1|11027.4|309
1646375100000|2022-03-04 06:25:00|11031.9|11031.3|11030|11029.1|11032.1|11031.3|11028.5|11027.8|269
1646375400000|2022-03-04 06:30:00|11029.8|11028.9|11026.6|11026|11030.1|11029.2|11025.2|11024.3|301
1646375700000|2022-03-04 06:35:00|11026.7|11025.8|11026.1|11025.5|11027.8|11027.1|11025.6|11025|222
1646376000000|2022-03-04 06:40:00|11026|11025.4|11026.1|11025.2|11027|11026.4|11024.4|11023.6|273
1646376300000|2022-03-04 06:45:00|11026|11025.1|11022.8|11022.2|11026|11025.2|11016.9|11016|353
1646376600000|2022-03-04 06:50:00|11022.7|11022.1|11018.8|11017.9|11024.4|11023.6|11017.4|11016.5|329
1646376900000|2022-03-04 06:55:00|11018.7|11017.8|11015.9|11015|11021.6|11020.8|11015.2|11014.3|406
1646377200000|2022-03-04 07:00:00|11016|11015.1|11019.1|11018.2|11024.3|11023.4|11014.2|11013.5|514
1646377500000|2022-03-04 07:05:00|11019.3|11018.4|11017.5|11016.9|11023|11022.4|11017.3|11016.7|428
1646377800000|2022-03-04 07:10:00|11017.4|11016.8|11015.4|11014.5|11019.5|11018.9|11012.8|11012.1|594
1646378100000|2022-03-04 07:15:00|11015.8|11014.9|11013.5|11012.6|11019.8|11018.9|11012|11011.1|766
1646378400000|2022-03-04 07:20:00|11013.6|11012.7|11010.9|11010|11015|11014.1|11010.7|11009.8|597
1646378700000|2022-03-04 07:25:00|11010.8|11009.9|11014.8|11013.9|11016.9|11015.9|11009.4|11008.5|821
1646379000000|2022-03-04 07:30:00|11014.7|11013.8|11010.6|11009.7|11015.5|11014.4|11009.7|11008.8|870
1646379300000|2022-03-04 07:35:00|11010.7|11009.8|11009.6|11008.7|11012|11011.1|11008.9|11008|576
1646379600000|2022-03-04 07:40:00|11009.8|11008.9|11012.3|11011.4|11012.5|11011.4|11009.1|11008.2|527
1646379900000|2022-03-04 07:45:00|11012.3|11011.4|11012.9|11012.3|11017.3|11016.7|11011.8|11010.9|540
1646380200000|2022-03-04 07:50:00|11012.8|11012.2|11011.2|11010.3|11013.5|11012.7|11009.3|11008.5|546
1646380500000|2022-03-04 07:55:00|11011.3|11010.4|11012.6|11011.7|11014.1|11013.4|11009.9|11009.3|523
1646380800000|2022-03-04 08:00:00|11012.7|11012.1|11012.3|11011.4|11016.4|11015.5|11011.7|11010.9|683
1646381100000|2022-03-04 08:05:00|11012|11011.1|11012|11011.4|11013.4|11012.5|11009.9|11009.3|564
1646381400000|2022-03-04 08:10:00|11012.2|11011.6|11013.1|11012.2|11015.2|11014.5|11010.3|11009.6|570
1646381700000|2022-03-04 08:15:00|11013|11012.1|11010.9|11010|11013|11012.1|11009.9|11009.2|446
1646382000000|2022-03-04 08:20:00|11011|11010.1|11013.5|11012.9|11016.4|11015.5|11009.1|11008.5|615
1646382300000|2022-03-04 08:25:00|11013.4|11012.8|11015|11014.4|11017.6|11016.7|11013.3|11012.6|584
1646382600000|2022-03-04 08:30:00|11015.2|11014.3|11012.9|11012|11016|11015.2|11009.3|11008.4|618
1646382900000|2022-03-04 08:35:00|11012.8|11011.9|11009.7|11008.8|11013.4|11012.5|11009.3|11008.6|588
1646383200000|2022-03-04 08:40:00|11009.5|11008.9|11010.5|11009.6|11011.7|11010.9|11009|11008.2|476
1646383500000|2022-03-04 08:45:00|11010.1|11009.5|11011.3|11010.4|11013.7|11012.8|11008.9|11008.2|405
1646383800000|2022-03-04 08:50:00|11011.1|11010.2|11013|11012.1|11013.1|11012.3|11009.7|11009|392
1646384100000|2022-03-04 08:55:00|11012.9|11012|11012.6|11011.7|11015|11014.1|11011.9|11011|475
1646384400000|2022-03-04 09:00:00|11012.5|11011.6|11017.7|11016.8|11019.1|11018.3|11012.5|11011.6|465
1646384700000|2022-03-04 09:05:00|11017.8|11016.9|11021.2|11020.6|11024.7|11023.9|11017.5|11016.6|531
1646385000000|2022-03-04 09:10:00|11021|11020.1|11020.2|11019.6|11021.1|11020.2|11018.5|11017.9|453
1646385300000|2022-03-04 09:15:00|11020.1|11019.5|11023.6|11022.7|11024.2|11023.5|11020.1|11019.4|419
1646385600000|2022-03-04 09:20:00|11023.5|11022.6|11023|11022.1|11024|11023.1|11020.4|11019.7|514
1646385900000|2022-03-04 09:25:00|11022.9|11022|11021.7|11020.8|11023.6|11022.9|11020.1|11019.4|448
1646386200000|2022-03-04 09:30:00|11021.8|11020.9|11018.4|11017.8|11022.1|11021.4|11018.1|11017.4|453
1646386500000|2022-03-04 09:35:00|11018.5|11017.9|11017|11016.1|11019|11018.2|11016.2|11015.4|328
1646386800000|2022-03-04 09:40:00|11017.1|11016.2|11017.7|11017.1|11018.4|11017.7|11013.6|11012.7|487
1646387100000|2022-03-04 09:45:00|11017.6|11017|11016.1|11015.2|11018.5|11017.7|11014.9|11014|424
1646387400000|2022-03-04 09:50:00|11016.2|11015.3|11022.8|11021.9|11023.9|11023.3|11015.9|11015|429
1646387700000|2022-03-04 09:55:00|11022.7|11021.8|11014.6|11013.7|11024.6|11023.9|11014.4|11013.5|451
1646388000000|2022-03-04 10:00:00|11014.7|11013.8|11014.4|11013.5|11016.4|11015.6|11011.8|11011|509
1646388300000|2022-03-04 10:05:00|11014|11013.4|11004|11003.1|11014.7|11014|11003.7|11003|584
1646388600000|2022-03-04 10:10:00|11003.9|11003|11009.6|11009|11012.2|11011.4|11001.5|11000.6|637
1646388900000|2022-03-04 10:15:00|11009.7|11009.1|11013.6|11012.7|11016.2|11015.3|11006.5|11005.6|586
1646389200000|2022-03-04 10:20:00|11013.7|11012.8|11018.7|11017.8|11020.3|11019.4|11012.6|11011.9|584
1646389500000|2022-03-04 10:25:00|11018.6|11018|11015.1|11014.2|11019|11018.3|11013.9|11013|536
1646389800000|2022-03-04 10:30:00|11014.9|11014.3|11006.7|11005.8|11014.9|11014.3|11006.6|11005.8|619
1646390100000|2022-03-04 10:35:00|11006.5|11005.9|11004.6|11003.7|11007.4|11006.8|11003|11002.4|529
1646390400000|2022-03-04 10:40:00|11005|11004.1|11006.2|11005.3|11006.4|11005.7|11001.8|11000.9|454
1646390700000|2022-03-04 10:45:00|11006.3|11005.4|11003.1|11002.5|11006.3|11005.6|11002.1|11001.5|366
1646391000000|2022-03-04 10:50:00|11003.2|11002.6|11001.7|11001.1|11003.4|11002.8|11001.4|11000.8|366
1646391300000|2022-03-04 10:55:00|11001.6|11001|11001.7|11000.8|11005.3|11004.5|11000.4|10999.5|457
1646391600000|2022-03-04 11:00:00|11001.6|11000.7|11002.7|11001.8|11006.9|11005.9|10999.2|10998.3|1009
1646391900000|2022-03-04 11:05:00|11002.6|11001.7|11002.9|11002|11007.1|11006.2|10999.6|10998.7|878
1646392200000|2022-03-04 11:10:00|11003|11002.1|10993.4|10992.5|11003|11002.1|10988.9|10987.9|1049
1646392500000|2022-03-04 11:15:00|10993.2|10992.3|10987.8|10986.9|10994.1|10993.2|10981.8|10980.7|984
1646392800000|2022-03-04 11:20:00|10987.9|10987|10984.2|10983.3|10989.5|10988.5|10981.2|10980.2|931
1646393100000|2022-03-04 11:25:00|10984.3|10983.4|10984.6|10983.7|10988.6|10987.7|10983.5|10982.5|691
1646393400000|2022-03-04 11:30:00|10984.7|10983.8|10981.3|10980.4|10986|10984.6|10980.7|10979.7|704
1646393700000|2022-03-04 11:35:00|10981.2|10980.3|10976.8|10975.9|10983.2|10982.3|10976.7|10975.8|667
1646394000000|2022-03-04 11:40:00|10976.7|10975.8|10977.3|10976.4|10979.5|10978.6|10974.2|10973.3|748
1646394300000|2022-03-04 11:45:00|10977.3|10976.4|10976.2|10975.6|10979.9|10979.2|10975.8|10974.9|431
1646394600000|2022-03-04 11:50:00|10976.4|10975.5|10981|10980.1|10983|10982.1|10976.2|10975.4|489
1646394900000|2022-03-04 11:55:00|10981.1|10980.5|10976.1|10975.2|10981.4|10980.6|10973.4|10972.8|581
1646395200000|2022-03-04 12:00:00|10975.8|10975.1|10981.4|10980.5|10982.5|10981.6|10975.5|10974.9|565
1646395500000|2022-03-04 12:05:00|10980.9|10980.3|10973.6|10973|10981.7|10981|10972.7|10972|583
1646395800000|2022-03-04 12:10:00|10973.7|10972.8|10971.3|10970.4|10973.8|10973.1|10966.9|10966|568
1646396100000|2022-03-04 12:15:00|10970.9|10970|10969.4|10968.5|10971.7|10970.9|10965.8|10965|532
1646396400000|2022-03-04 12:20:00|10969.6|10969|10967|10966.1|10970.3|10969.4|10962.9|10962|491
1646396700000|2022-03-04 12:25:00|10966.9|10966.3|10965.4|10964.8|10967.4|10966.7|10964.4|10963.8|387
1646397000000|2022-03-04 12:30:00|10965.6|10964.7|10965.6|10964.5|10966.9|10966|10962.4|10961.5|517
1646397300000|2022-03-04 12:35:00|10965.5|10964.6|10959.4|10958.5|10967.4|10966.6|10958.7|10957.7|794
1646397600000|2022-03-04 12:40:00|10959.5|10958.6|10959.1|10958.2|10961|10960.3|10957.4|10956.5|674
1646397900000|2022-03-04 12:45:00|10959.2|10958.3|10956.1|10955.2|10961.1|10960.1|10955.5|10954.6|784
1646398200000|2022-03-04 12:50:00|10955.9|10955|10952.1|10951.2|10956.1|10955.2|10947.7|10946.8|864
1646398500000|2022-03-04 12:55:00|10951.9|10951|10937.8|10936.9|10951.9|10951|10935|10933.7|1291
1646398800000|2022-03-04 13:00:00|10937.6|10937|10941.5|10940.6|10945.2|10944.4|10937.6|10937|648
1646399100000|2022-03-04 13:05:00|10941.6|10940.7|10929.2|10928.3|10942.3|10941.5|10929.2|10928.3|595
1646399400000|2022-03-04 13:10:00|10929.3|10928.4|10929.4|10928.8|10930.7|10929.9|10924.7|10923.8|724
1646399700000|2022-03-04 13:15:00|10929.6|10928.7|10928.9|10928|10935.7|10934.8|10927.8|10926.9|993
1646400000000|2022-03-04 13:20:00|10929|10928.1|10927.4|10926.5|10934.4|10933.2|10926.8|10925.7|904
1646400300000|2022-03-04 13:25:00|10927.3|10926.4|10936.7|10931.6|10939.8|10938.3|10926|10925|1332
1646400600000|2022-03-04 13:30:00|10937.2|10931.6|10937.2|10936.3|10945.7|10942.6|10929.9|10925.5|1465
1646400900000|2022-03-04 13:35:00|10937.3|10936.4|10918.4|10917.8|10937.5|10936.6|10912.3|10911.4|1524
1646401200000|2022-03-04 13:40:00|10918.6|10917.7|10908.3|10907.4|10918.9|10918|10900.8|10899.9|1321
1646401500000|2022-03-04 13:45:00|10908.4|10907.5|10900.8|10899.9|10909.7|10908.8|10900.2|10899.3|1185
1646401800000|2022-03-04 13:50:00|10900.7|10899.8|10897.9|10897|10902.9|10902|10886.2|10885.3|1392
1646402100000|2022-03-04 13:55:00|10897.8|10896.9|10909.4|10908.5|10912.7|10911.8|10895.7|10894.8|1256
1646402400000|2022-03-04 14:00:00|10909.5|10908.6|10910.7|10909.8|10915.7|10914.8|10905.6|10904.8|1126
1646402700000|2022-03-04 14:05:00|10910.5|10909.6|10914|10913.1|10914.6|10913.7|10903.7|10902.8|1026
1646403000000|2022-03-04 14:10:00|10914.1|10913.2|10919.8|10918.9|10925|10924.1|10914.1|10913.2|1182
1646403300000|2022-03-04 14:15:00|10919.9|10919|10922.3|10921.4|10928.6|10927.8|10918|10917.1|1185
1646403600000|2022-03-04 14:20:00|10922|10921.1|10916.7|10915.8|10923.1|10922.2|10913.1|10912.2|986
1646403900000|2022-03-04 14:25:00|10916.8|10916.2|10911.8|10910.9|10916.9|10916.2|10906.4|10905.6|811
1646404200000|2022-03-04 14:30:00|10911.8|10910.9|10918.5|10917.2|10920.4|10919.2|10907.5|10906.6|1438
1646404500000|2022-03-04 14:35:00|10918.4|10917|10921.8|10920.9|10925.1|10924.1|10915.9|10914.9|1126
1646404800000|2022-03-04 14:40:00|10922|10921.1|10915.8|10914.9|10922.1|10921.2|10912.1|10911.2|1218
1646405100000|2022-03-04 14:45:00|10916|10915.1|10906.6|10905.7|10916.8|10915.9|10897.5|10896.6|1549
1646405400000|2022-03-04 14:50:00|10906.5|10905.6|10900.9|10900|10911.4|10910.5|10896.6|10895.6|1253
1646405700000|2022-03-04 14:55:00|10901.2|10900.3|10909.2|10908.3|10910|10909.1|10899.7|10898.7|1116
1646406000000|2022-03-04 15:00:00|10909.3|10908.4|10910.8|10909.9|10913.8|10913.2|10907.4|10906.8|846
1646406300000|2022-03-04 15:05:00|10910.9|10910|10910.4|10909.5|10913.9|10913.2|10908.2|10907.6|707
1646406600000|2022-03-04 15:10:00|10910.3|10909.4|10906.3|10905.7|10911.4|10910.7|10904.5|10903.9|681
1646406900000|2022-03-04 15:15:00|10906.4|10905.5|10913.4|10912.5|10915.2|10914.5|10903.6|10902.8|805
1646407200000|2022-03-04 15:20:00|10913.6|10912.7|10911.2|10910.3|10915.5|10914.9|10910.1|10909.5|628
1646407500000|2022-03-04 15:25:00|10911|10910.1|10912.2|10911.6|10913.2|10912.6|10909.3|10908.5|720
1646407800000|2022-03-04 15:30:00|10912.4|10911.5|10910.3|10909.4|10913.2|10912.6|10907.3|10906.6|662
1646408100000|2022-03-04 15:35:00|10910.2|10909.3|10908|10907.1|10911.4|10910.7|10906.8|10906.2|502
1646408400000|2022-03-04 15:40:00|10907.5|10906.9|10903.4|10902.5|10909|10908.4|10902.7|10901.8|571
1646408700000|2022-03-04 15:45:00|10903.7|10902.8|10904|10903.1|10908|10907.1|10901.8|10900.9|969
1646409000000|2022-03-04 15:50:00|10903.9|10903|10920.7|10919.8|10924.6|10923.5|10903.6|10902.7|1264
1646409300000|2022-03-04 15:55:00|10920.5|10919.6|10919.4|10918.5|10921.2|10920.3|10914.2|10913.3|1200
1646409600000|2022-03-04 16:00:00|10919.7|10918.8|10917.5|10916.6|10923.3|10922.4|10914.6|10913.6|1076
1646409900000|2022-03-04 16:05:00|10917.4|10916.5|10917.3|10916.4|10920.5|10919.6|10915.5|10914.6|900
1646410200000|2022-03-04 16:10:00|10917.4|10916.5|10919.4|10918.5|10920.7|10919.8|10916.8|10915.8|679
1646410500000|2022-03-04 16:15:00|10919.2|10918.6|10916|10915.1|10920.7|10919.8|10915.8|10915|587
1646410800000|2022-03-04 16:20:00|10915.8|10915.2|10915.2|10914.3|10917|10916.1|10913.4|10912.5|562
1646411100000|2022-03-04 16:25:00|10914.9|10914.4|10918.7|10917.8|10919.9|10919|10913.5|10912.7|695
1646411400000|2022-03-04 16:30:00|10918.8|10917.9|10911.7|10910.8|10918.8|10917.9|10909.2|10908.5|659
1646411700000|2022-03-04 16:35:00|10911.9|10911|10918.4|10917.5|10920.3|10919.4|10908.7|10908|709
1646412000000|2022-03-04 16:40:00|10918.3|10917.4|10918.8|10917.9|10920.6|10919.9|10916.6|10915.9|555
1646412300000|2022-03-04 16:45:00|10918.9|10918|10916.2|10915.3|10918.9|10918|10914.7|10913.6|915
1646412600000|2022-03-04 16:50:00|10916.1|10915.2|10918.6|10917.7|10919.6|10918.7|10912.6|10911.5|924
1646412900000|2022-03-04 16:55:00|10918.5|10917.6|10908.9|10908|10919.1|10918.2|10908.9|10907.7|1086
1646413200000|2022-03-04 17:00:00|10908.9|10908|10912.7|10911.8|10913.7|10913|10908.4|10907.6|630
1646413500000|2022-03-04 17:05:00|10911.8|10911.2|10914.8|10913.9|10918.5|10917.6|10910.2|10909.5|547
1646413800000|2022-03-04 17:10:00|10914.5|10914|10918.1|10917.2|10918.2|10917.5|10912.2|10911.5|505
1646414100000|2022-03-04 17:15:00|10918|10917.1|10918.8|10918.2|10923.7|10922.9|10916.9|10916.3|715
1646414400000|2022-03-04 17:20:00|10919.3|10918.4|10918.1|10917.2|10920.2|10919.3|10915.4|10914.5|630
1646414700000|2022-03-04 17:25:00|10918|10917.1|10923.4|10922.8|10924.2|10923.4|10916.4|10915.6|571
1646415000000|2022-03-04 17:30:00|10923.3|10922.7|10920.6|10919.7|10924.6|10923.9|10918.8|10918|607
1646415300000|2022-03-04 17:35:00|10920.5|10919.9|10925.5|10924.6|10925.7|10925|10920.2|10919.4|551
1646415600000|2022-03-04 17:40:00|10926|10925.4|10920.2|10919.3|10926.5|10925.6|10919|10918.1|561
1646415900000|2022-03-04 17:45:00|10920.3|10919.4|10918.4|10917.5|10922.2|10921.3|10916.2|10915.3|647
1646416200000|2022-03-04 17:50:00|10918.6|10917.2|10921.4|10920.3|10923.7|10922.5|10917.1|10916.1|828
1646416500000|2022-03-04 17:55:00|10921.3|10920.4|10926.3|10925.4|10926.9|10925.9|10920.9|10919.9|802
1646416800000|2022-03-04 18:00:00|10926.5|10925.6|10922.8|10921.9|10928.7|10927.8|10922|10921.1|570
1646417100000|2022-03-04 18:05:00|10923|10922.4|10932.1|10931.2|10932.2|10931.5|10922.4|10921.8|508
1646417400000|2022-03-04 18:10:00|10931.9|10931.3|10928.3|10927.4|10932|10931.4|10927.5|10926.8|445
1646417700000|2022-03-04 18:15:00|10927.9|10927|10927.6|10926.7|10930.6|10929.8|10927|10926.4|405
1646418000000|2022-03-04 18:20:00|10927.5|10926.6|10926.3|10925.4|10930.1|10929.4|10926.3|10925.4|287
1646418300000|2022-03-04 18:25:00|10926.4|10925.5|10928.3|10927.4|10928.3|10927.4|10923.6|10923|332
1646418600000|2022-03-04 18:30:00|10928.1|10927.2|10928.9|10928|10930.2|10929.3|10926.7|10925.8|335
1646418900000|2022-03-04 18:35:00|10928.8|10927.9|10929.9|10929|10931.7|10930.8|10927|10926.2|347
1646419200000|2022-03-04 18:40:00|10929.8|10928.9|10926.6|10925.7|10930.1|10929.3|10924.4|10923.2|391
1646419500000|2022-03-04 18:45:00|10926.5|10925.9|10929.5|10928.9|10930.8|10930.1|10925.6|10925|346
1646419800000|2022-03-04 18:50:00|10929.6|10929|10933.8|10932.9|10933.8|10933|10929.5|10928.8|338
1646420100000|2022-03-04 18:55:00|10933.6|10933|10933.7|10933.1|10933.8|10933.2|10931.2|10930.5|383
1646420400000|2022-03-04 19:00:00|10933.8|10933.2|10927.2|10926.3|10935.1|10934.3|10926.6|10925.7|536
1646420700000|2022-03-04 19:05:00|10927.3|10926.4|10931.2|10930.3|10932.3|10931.4|10927|10926.3|351
1646421000000|2022-03-04 19:10:00|10931.3|10930.4|10928.4|10927.8|10931.3|10930.4|10927.7|10926.9|342
1646421300000|2022-03-04 19:15:00|10928.5|10927.9|10925.8|10924.9|10928.9|10928.1|10924.8|10924|355
1646421600000|2022-03-04 19:20:00|10926|10925.4|10929.7|10929.1|10930.1|10929.5|10926|10925.2|322
1646421900000|2022-03-04 19:25:00|10929.9|10929|10933.6|10932.7|10933.9|10933|10929.8|10928.9|373
1646422200000|2022-03-04 19:30:00|10933.6|10932.7|10937|10936.1|10937.4|10936.6|10932.5|10931.6|469
1646422500000|2022-03-04 19:35:00|10936.8|10935.9|10932.2|10931.3|10937|10935.9|10931.1|10930|652
1646422800000|2022-03-04 19:40:00|10932.1|10931.2|10927.4|10926.1|10932.9|10931.8|10927.1|10926.1|687
1646423100000|2022-03-04 19:45:00|10927.1|10926.2|10924.8|10924.2|10927.5|10926.6|10923.6|10922.7|529
1646423400000|2022-03-04 19:50:00|10925|10924.1|10920.5|10919.9|10927.9|10927.1|10920.4|10919.5|478
1646423700000|2022-03-04 19:55:00|10920.6|10920|10913.6|10912.7|10920.6|10920|10910.2|10909.6|579
1646424000000|2022-03-04 20:00:00|10914|10913.1|10917.7|10916.8|10920.5|10919.7|10913.2|10912.6|618
1646424300000|2022-03-04 20:05:00|10917.8|10916.9|10919.2|10918.3|10921.1|10920.4|10916.1|10915.2|548
1646424600000|2022-03-04 20:10:00|10919.3|10918.4|10914.7|10914.1|10919.3|10918.7|10914|10913.1|569
1646424900000|2022-03-04 20:15:00|10914.9|10914.3|10915.2|10914.3|10918.6|10917.8|10914.6|10913.9|511
1646425200000|2022-03-04 20:20:00|10915.3|10914.4|10920.5|10919.9|10920.6|10919.9|10915.1|10914.3|407
1646425500000|2022-03-04 20:25:00|10920.4|10919.8|10924.8|10923.9|10926.4|10925.8|10919.4|10918.8|470
1646425800000|2022-03-04 20:30:00|10924.7|10924.1|10922.7|10922.1|10926.4|10925.8|10922.7|10922.1|387
1646426100000|2022-03-04 20:35:00|10922.6|10922|10923.9|10923|10924.5|10923.7|10922|10921.1|437
1646426400000|2022-03-04 20:40:00|10923.8|10922.9|10926|10925.1|10928.2|10927.5|10923.4|10922.8|385
1646426700000|2022-03-04 20:45:00|10925.5|10924.9|10920.7|10920.1|10928.1|10927.5|10920.6|10920|471
1646427000000|2022-03-04 20:50:00|10920.6|10920|10923.4|10922.8|10925.9|10925.3|10920.4|10919.7|538
1646427300000|2022-03-04 20:55:00|10923.3|10922.7|10934.8|10933.9|10936.6|10935.9|10923.2|10922.6|687
1646427600000|2022-03-04 21:00:00|10934.9|10934|10934.5|10933.3|10935.1|10934.1|10932.1|10930.8|499
1646427900000|2022-03-04 21:05:00|10934.4|10933.5|10931.6|10930.4|10935.5|10934.6|10931.2|10930.2|312
1646428200000|2022-03-04 21:10:00|10931.5|10930.6|10932|10930.9|10932.4|10931.4|10930.9|10930|262
1646428500000|2022-03-04 21:15:00|10931.9|10931|10932|10931.1|10933.6|10932.7|10931.8|10930.9|181
1646428800000|2022-03-04 21:20:00|10932.3|10931.4|10928.4|10927.5|10932.3|10931.5|10927.5|10926.6|260
1646429100000|2022-03-04 21:25:00|10928.8|10927.9|10929.6|10928.7|10930.4|10929.5|10928.3|10927.4|203
1646429400000|2022-03-04 21:30:00|10929.9|10928.4|10926.9|10926|10930.5|10928.7|10926.8|10925.2|371
1646429700000|2022-03-04 21:35:00|10927|10926.1|10932.3|10930.8|10933|10931.1|10926.1|10924.4|373
1646430000000|2022-03-04 21:40:00|10932.4|10930.6|10936.7|10935|10937.7|10935.8|10932.2|10930.2|686
1646430300000|2022-03-04 21:45:00|10937|10934.8|10939.8|10937.3|10941.5|10939.7|10935.8|10933.7|803
1646430600000|2022-03-04 21:50:00|10939.9|10937.1|10932.8|10929.2|10940.3|10938|10932.1|10928.3|848
1646430900000|2022-03-04 21:55:00|10932.7|10929.3|10933.5|10927.5|10941.9|10935.9|10930.5|10926.5|725
1646600400000|2022-03-06 21:00:00|10930.5|10918.5|10934|10922|10940.4|10928.4|10927.4|10915.4|105
1646600700000|2022-03-06 21:05:00|10931.1|10919.1|10930.8|10918.8|10934.8|10924|10922.9|10910.9|64
1646601000000|2022-03-06 21:10:00|10929.2|10917.2|10928.9|10916.9|10934.1|10922.1|10927.9|10915.9|59
1646601300000|2022-03-06 21:15:00|10929.8|10917.8|10931.4|10921.1|10934.1|10922.1|10926.9|10914.9|55
1646601600000|2022-03-06 21:20:00|10931.7|10921.3|10927.3|10915.3|10933.3|10921.3|10927.3|10915.3|42
1646601900000|2022-03-06 21:25:00|10933.3|10921.3|10932.4|10920.4|10933.8|10923.2|10928.4|10916.4|46
1646602200000|2022-03-06 21:30:00|10933.5|10921.5|10929.4|10922.1|10933.6|10923.6|10927.5|10916.3|80
1646602500000|2022-03-06 21:35:00|10930.2|10923.1|10934.2|10923.3|10934.2|10925.5|10929.6|10920|36
1646602800000|2022-03-06 21:40:00|10932.2|10919.1|10928|10916|10933.6|10921.6|10927.9|10915.9|40
1646603100000|2022-03-06 21:45:00|10930.6|10918.6|10933.6|10921.6|10933.6|10921.6|10927.9|10915.9|32
1646603400000|2022-03-06 21:50:00|10932.1|10920.1|10932.3|10920.3|10933.6|10921.6|10923.9|10913.5|85
1646603700000|2022-03-06 21:55:00|10931.5|10919.5|10931.2|10919.2|10933.6|10921.6|10929.2|10917.3|45
1646604000000|2022-03-06 22:00:00|10930.9|10918.9|10932.1|10926.1|10935|10926.9|10929.5|10918.3|126
1646604300000|2022-03-06 22:05:00|10931.8|10925.8|10930.5|10924.5|10933.6|10928.4|10928.9|10922.9|142
1646604600000|2022-03-06 22:10:00|10930.1|10924.1|10931|10925|10931.7|10926.3|10928.2|10922.6|89
1646604900000|2022-03-06 22:15:00|10928.9|10925.5|10929.7|10925.6|10931.9|10927.6|10927.6|10923|176
1646605200000|2022-03-06 22:20:00|10929.6|10925.9|10929.3|10925.4|10930.4|10927.5|10929.2|10924.9|133
1646605500000|2022-03-06 22:25:00|10929.6|10926.3|10929.3|10923.3|10930.4|10928|10928.3|10922.3|170
1646605800000|2022-03-06 22:30:00|10929.6|10923.6|10930.7|10925.8|10931.5|10927.1|10927.5|10921.5|418
1646606100000|2022-03-06 22:35:00|10930.9|10925.5|10929.6|10925.3|10931.3|10927.5|10927.2|10923.4|426
1646606400000|2022-03-06 22:40:00|10929.8|10925.1|10929.2|10925.3|10930.4|10926.9|10928.9|10924.3|196
1646606700000|2022-03-06 22:45:00|10929.1|10926|10927.8|10922.8|10929.6|10926|10927|10922.1|325
1646607000000|2022-03-06 22:50:00|10927.9|10922.9|10928.8|10923.9|10930.1|10924.5|10927.2|10922.4|362
1646607300000|2022-03-06 22:55:00|10928.9|10923.7|10928.1|10924.3|10929.8|10924.3|10924.2|10919.9|386
1646607600000|2022-03-06 23:00:00|10928.7|10923.6|10895.8|10890.6|10928.9|10923.7|10895.5|10890.1|1425
1646607900000|2022-03-06 23:05:00|10895.7|10890.7|10877.5|10871.6|10895.7|10891|10876.6|10870.7|1348
1646608200000|2022-03-06 23:10:00|10877.3|10871.8|10881.5|10875.5|10881.6|10875.6|10870.6|10865|1308
1646608500000|2022-03-06 23:15:00|10881.7|10875.7|10878.5|10876.9|10885.5|10883.7|10877.7|10875|1627
1646608800000|2022-03-06 23:20:00|10878.3|10877.1|10865.1|10863.2|10878.9|10877.1|10864.6|10862.8|1654
1646609100000|2022-03-06 23:25:00|10865.4|10863.4|10878.1|10877|10880|10878.5|10865.2|10863.4|1291
1646609400000|2022-03-06 23:30:00|10878.7|10877.1|10880|10878.3|10883.8|10882.7|10875.6|10873.7|1191
1646609700000|2022-03-06 23:35:00|10879.7|10878|10883.7|10882.2|10883.9|10882.6|10876.3|10874.6|961
1646610000000|2022-03-06 23:40:00|10883.6|10882.3|10876.9|10876|10883.9|10882.8|10875.7|10874.7|843
1646610300000|2022-03-06 23:45:00|10877.1|10875.9|10873.9|10872.5|10880.1|10878.9|10869.5|10868.2|897
1646610600000|2022-03-06 23:50:00|10874.2|10872.3|10866.8|10865|10874.5|10872.8|10865.4|10864|853
1646610900000|2022-03-06 23:55:00|10866.9|10865.1|10874.3|10873.1|10874.4|10873.2|10866.2|10865|938
1646611200000|2022-03-07 00:00:00|10874|10873|10882.7|10881.3|10882.8|10881.7|10871.5|10870.3|1099
1646611500000|2022-03-07 00:05:00|10882.5|10881.5|10884.5|10883.6|10884.9|10883.7|10881.3|10880.4|762
1646611800000|2022-03-07 00:10:00|10884.4|10883.5|10881.6|10880.7|10885.1|10884.2|10879.8|10878.9|696
1646612100000|2022-03-07 00:15:00|10881.9|10881|10883.6|10882.7|10885|10884|10880.2|10879.3|665
1646612400000|2022-03-07 00:20:00|10883.7|10882.8|10877.9|10877|10884.9|10883.9|10875.8|10874.8|636
1646612700000|2022-03-07 00:25:00|10877.7|10876.8|10872.7|10871.8|10877.7|10876.8|10872.1|10871|661
1646613000000|2022-03-07 00:30:00|10872.9|10872|10878.8|10877.9|10879.5|10878.5|10872.6|10871.7|578
1646613300000|2022-03-07 00:35:00|10878.7|10877.8|10879.9|10879|10880.6|10879.6|10877.2|10876.2|514
1646613600000|2022-03-07 00:40:00|10879.8|10878.9|10874.7|10873.8|10880.4|10879.5|10873.8|10872.9|407
1646613900000|2022-03-07 00:45:00|10874.8|10873.9|10877.3|10876.4|10877.8|10876.9|10873.2|10872.2|507
1646614200000|2022-03-07 00:50:00|10877.2|10876.3|10869.7|10868.4|10877.5|10876.5|10867.2|10866.3|615
1646614500000|2022-03-07 00:55:00|10869.5|10868.6|10863|10862.1|10869.9|10868.9|10862.9|10861.9|659
1646614800000|2022-03-07 01:00:00|10862.8|10861.9|10853.9|10852.8|10867|10866|10852|10850.9|1207
1646615100000|2022-03-07 01:05:00|10853.8|10852.9|10851.4|10850.5|10855.3|10854.4|10850.8|10849.9|892
1646615400000|2022-03-07 01:10:00|10851.8|10850.9|10857.2|10856|10857.5|10856.4|10850.7|10849.8|906
1646615700000|2022-03-07 01:15:00|10857.3|10856.1|10841.7|10840.8|10857.3|10856.2|10839.7|10838.5|1219
1646616000000|2022-03-07 01:20:00|10841.8|10840.7|10831.4|10830.2|10844.5|10843.4|10822.2|10820.5|1698
1646616300000|2022-03-07 01:25:00|10831.3|10830.4|10831|10829.7|10837.1|10836.1|10828.6|10827.7|1647
1646616600000|2022-03-07 01:30:00|10830.9|10829.6|10843.2|10842|10849.1|10847.8|10830.8|10829.5|1667
1646616900000|2022-03-07 01:35:00|10843.1|10842.1|10842.3|10841.4|10847.4|10846.3|10838.8|10837.7|1592
1646617200000|2022-03-07 01:40:00|10841.9|10841|10838.6|10837.7|10842.8|10841.8|10835.1|10834.2|1192
1646617500000|2022-03-07 01:45:00|10838.7|10837.5|10837.3|10836.4|10842.2|10841|10834.8|10833.7|1696
1646617800000|2022-03-07 01:50:00|10837.2|10836.3|10834.9|10834|10837.2|10836.3|10828.6|10827.5|1273
1646618100000|2022-03-07 01:55:00|10834.8|10833.9|10844|10843.1|10845.1|10844.1|10834.8|10833.9|1016
1646618400000|2022-03-07 02:00:00|10843.9|10843|10842.8|10841.9|10844.5|10843.2|10838.1|10837.2|1006
1646618700000|2022-03-07 02:05:00|10842.5|10841.6|10843.7|10842.8|10844.3|10843.3|10840.6|10839.5|815
1646619000000|2022-03-07 02:10:00|10843.8|10842.9|10847.9|10847|10851.6|10850.7|10841.2|10840.1|841
1646619300000|2022-03-07 02:15:00|10848.3|10847.4|10849.6|10848.7|10854.1|10853.1|10848.3|10847.3|863
1646619600000|2022-03-07 02:20:00|10849.7|10848.8|10842.3|10841.4|10850.6|10849.7|10842.3|10841.4|667
1646619900000|2022-03-07 02:25:00|10842.4|10841.5|10846|10845.1|10849.1|10848|10842.4|10841.5|854
1646620200000|2022-03-07 02:30:00|10846.1|10845.2|10850.9|10850|10854.3|10853.4|10844.3|10843.4|959
1646620500000|2022-03-07 02:35:00|10850.8|10849.8|10849.5|10848.6|10852.8|10851.8|10848.3|10847.3|646
1646620800000|2022-03-07 02:40:00|10849.6|10848.7|10845.1|10844.2|10849.7|10848.7|10842|10841.1|652
1646621100000|2022-03-07 02:45:00|10845|10844.1|10840.5|10839.2|10848.7|10847.8|10836.3|10835.3|902
1646621400000|2022-03-07 02:50:00|10840.6|10839.3|10843.6|10842.7|10845.7|10844.8|10839.4|10838.5|811
1646621700000|2022-03-07 02:55:00|10843.5|10842.6|10846.2|10845|10846.6|10845.5|10839.8|10838.9|656
1646622000000|2022-03-07 03:00:00|10846.3|10845.3|10846.3|10845.4|10846.9|10846|10841.4|10840.4|685
1646622300000|2022-03-07 03:05:00|10846.4|10845.5|10847.6|10846.7|10850|10849.1|10843.6|10842.7|503
1646622600000|2022-03-07 03:10:00|10847.5|10846.6|10849.8|10848.9|10850|10849.1|10846.5|10845.6|456
1646622900000|2022-03-07 03:15:00|10849.7|10848.8|10852|10851.1|10853.9|10852.9|10849.7|10848.8|551
1646623200000|2022-03-07 03:20:00|10851.9|10851|10859.1|10858.2|10860.2|10859.2|10851.9|10851|779
1646623500000|2022-03-07 03:25:00|10859.2|10858.3|10874|10873.1|10887.1|10885.6|10857.2|10856.3|1390
1646623800000|2022-03-07 03:30:00|10873.9|10873|10869.4|10868.5|10876.3|10875.4|10869.2|10868.2|1074
1646624100000|2022-03-07 03:35:00|10869.5|10868.6|10871|10870.1|10871.5|10870.6|10866.9|10865.9|809
1646624400000|2022-03-07 03:40:00|10871.1|10870.2|10868.1|10867.2|10875.2|10874.3|10867.2|10866.3|805
1646624700000|2022-03-07 03:45:00|10868.2|10867.3|10871.2|10870.3|10873.5|10872.2|10868.1|10867.1|710
1646625000000|2022-03-07 03:50:00|10871.1|10870.2|10872.7|10871.8|10874.9|10874|10869.7|10868.6|606
1646625300000|2022-03-07 03:55:00|10872.6|10871.7|10871.6|10870.7|10873.1|10872.2|10868.1|10867|574
1646625600000|2022-03-07 04:00:00|10871.7|10870.8|10869.4|10868.5|10875.3|10874.4|10868.6|10867.7|740
1646625900000|2022-03-07 04:05:00|10869.5|10868.6|10870.5|10869.6|10873.2|10872.1|10869.5|10868.6|559
1646626200000|2022-03-07 04:10:00|10870.3|10869.4|10868.6|10867.7|10870.5|10869.6|10866.8|10865.9|532
1646626500000|2022-03-07 04:15:00|10869.1|10868.2|10867.5|10866.6|10870.2|10869.3|10867.3|10866.4|346
1646626800000|2022-03-07 04:20:00|10867.4|10866.5|10864.9|10864|10868.4|10867.5|10864.5|10863.6|478
1646627100000|2022-03-07 04:25:00|10865|10864.1|10864.9|10864|10866.4|10865.5|10863.4|10862.4|493
1646627400000|2022-03-07 04:30:00|10865|10864.1|10866.8|10866.2|10867.8|10867.1|10864.4|10863.5|380
1646627700000|2022-03-07 04:35:00|10866.9|10866|10865.7|10864.8|10867.9|10867.1|10865.2|10864.3|344
1646628000000|2022-03-07 04:40:00|10865.5|10864.6|10865.4|10864.5|10867|10866.1|10864.5|10863.6|237
1646628300000|2022-03-07 04:45:00|10865.6|10864.7|10868.4|10867.5|10870.5|10869.6|10864.2|10863.3|474
1646628600000|2022-03-07 04:50:00|10868.6|10867.7|10870.7|10869.8|10871|10870.1|10867.6|10866.7|410
1646628900000|2022-03-07 04:55:00|10870.8|10869.9|10880.1|10879.2|10880.6|10879.7|10870.8|10869.9|634
1646629200000|2022-03-07 05:00:00|10880|10879.1|10878.2|10877.3|10880.5|10879.6|10877.6|10876.7|293
1646629500000|2022-03-07 05:05:00|10878.1|10877.2|10874.3|10873.4|10878.1|10877.2|10873.9|10873|439
1646629800000|2022-03-07 05:10:00|10874.2|10873.3|10874.8|10873.9|10876.9|10876|10871.5|10870.6|588
1646630100000|2022-03-07 05:15:00|10875.2|10874.3|10884.3|10883.4|10887.9|10887|10875.2|10874.3|898
1646630400000|2022-03-07 05:20:00|10884.1|10883.2|10879.7|10878.8|10887.2|10886.3|10879|10878.1|767
1646630700000|2022-03-07 05:25:00|10879.8|10878.9|10876.2|10875.3|10880.4|10879.4|10874.9|10874|560
1646631000000|2022-03-07 05:30:00|10875.8|10874.9|10872.3|10871.4|10877.3|10876.4|10872.2|10871.3|578
1646631300000|2022-03-07 05:35:00|10872.2|10871.3|10873.7|10872.8|10874.8|10873.7|10867.3|10866.2|755
1646631600000|2022-03-07 05:40:00|10873.6|10872.5|10869.7|10868.8|10874.4|10873.5|10867.1|10866.1|630
1646631900000|2022-03-07 05:45:00|10869.8|10868.9|10871.6|10870.7|10874.6|10873.7|10869.6|10868.7|587
1646632200000|2022-03-07 05:50:00|10871.7|10870.8|10875|10874.1|10875|10874.1|10871.6|10870.7|393
1646632500000|2022-03-07 05:55:00|10874.9|10874|10877.4|10876.5|10881.4|10880.2|10874.4|10873.5|767
1646632800000|2022-03-07 06:00:00|10877.5|10876.6|10880.3|10879.4|10882|10881.3|10875.9|10875.2|567
1646633100000|2022-03-07 06:05:00|10880.4|10879.5|10885.8|10884.9|10886.1|10885.4|10879.1|10878.2|549
1646633400000|2022-03-07 06:10:00|10886|10885.1|10881.4|10880.5|10887.7|10886.9|10881.4|10880.5|494
1646633700000|2022-03-07 06:15:00|10881.5|10880.6|10882.9|10882|10883.1|10882.3|10880.5|10879.6|815
1646634000000|2022-03-07 06:20:00|10882.8|10881.9|10880.8|10879.9|10885.4|10884.8|10880.4|10879.3|689
1646634300000|2022-03-07 06:25:00|10880.9|10880|10888|10887.1|10890|10889.1|10879.5|10878.6|697
1646634600000|2022-03-07 06:30:00|10888.1|10887.2|10880.4|10879.5|10888.1|10887.2|10880.2|10879.2|734
1646634900000|2022-03-07 06:35:00|10880.3|10879.4|10878.5|10877.6|10883.3|10882.4|10877.8|10876.9|781
1646635200000|2022-03-07 06:40:00|10878.4|10877.5|10872.5|10871.6|10882.7|10881.8|10872.3|10871.4|576
1646635500000|2022-03-07 06:45:00|10872.4|10871.5|10875.5|10874.6|10875.9|10875|10871.5|10870.6|517
1646635800000|2022-03-07 06:50:00|10875.6|10874.7|10877.5|10876.6|10878.7|10877.8|10873.8|10872.9|600
1646636100000|2022-03-07 06:55:00|10877.4|10876.5|10874.3|10872.7|10878.9|10878|10872.7|10871.5|704
1646636400000|2022-03-07 07:00:00|10874.4|10872.6|10874.1|10873.2|10879.4|10878.5|10872.7|10871.8|945
1646636700000|2022-03-07 07:05:00|10874.2|10873.3|10877|10875.8|10882.2|10881.3|10874.2|10873.3|787
1646637000000|2022-03-07 07:10:00|10876.9|10875.9|10885.2|10884.3|10885.5|10884.6|10875.2|10874.3|898
1646637300000|2022-03-07 07:15:00|10885.1|10884.2|10894|10893.1|10898.5|10897.6|10885.1|10884.2|1589
1646637600000|2022-03-07 07:20:00|10894.1|10893.2|10884.4|10883.5|10896.6|10895.6|10883.2|10882.2|1182
1646637900000|2022-03-07 07:25:00|10884.3|10883.4|10886.3|10885.4|10888.6|10887.7|10883.7|10882.5|1143
1646638200000|2022-03-07 07:30:00|10886.5|10885.3|10887.2|10886.3|10887.8|10886.8|10877.1|10876.1|1080
1646638500000|2022-03-07 07:35:00|10886.8|10885.9|10880.8|10879.9|10888.3|10887.4|10877.4|10876.5|1042
1646638800000|2022-03-07 07:40:00|10880.7|10879.8|10872.2|10871.3|10880.8|10879.9|10867.1|10865.9|1149
1646639100000|2022-03-07 07:45:00|10872.1|10871.2|10875.3|10874.4|10876.7|10875.8|10870.9|10870|935
1646639400000|2022-03-07 07:50:00|10875.4|10874.5|10876.7|10875.8|10881.6|10880.7|10870.9|10870|935
1646639700000|2022-03-07 07:55:00|10876.5|10875.6|10871.7|10870.8|10881.2|10880.3|10871.2|10870.3|1161
1646640000000|2022-03-07 08:00:00|10871.6|10870.7|10883.8|10882.9|10885.5|10884.6|10871.6|10870.7|1428
1646640300000|2022-03-07 08:05:00|10883.9|10883|10883.4|10882.5|10891.2|10890.3|10882.3|10881.4|1213
1646640600000|2022-03-07 08:10:00|10883.8|10882.9|10874|10873.1|10885|10884|10871.6|10870.5|1362
1646640900000|2022-03-07 08:15:00|10873.6|10872.7|10872.2|10871.3|10875.6|10874.6|10870.2|10869.3|1286
1646641200000|2022-03-07 08:20:00|10872.3|10871.4|10874.1|10873.2|10878.7|10877.8|10868.1|10866.9|1231
1646641500000|2022-03-07 08:25:00|10874.2|10873.3|10869.5|10868.6|10878.6|10877.7|10869|10867.7|1149
1646641800000|2022-03-07 08:30:00|10869.8|10868.9|10872.5|10871.6|10872.5|10871.6|10865.8|10864.9|1106
1646642100000|2022-03-07 08:35:00|10872.4|10871.5|10872.8|10871.9|10878.8|10877.9|10871.6|10870.4|1164
1646642400000|2022-03-07 08:40:00|10872.9|10872|10869|10867.8|10874.8|10873.9|10868.1|10867.1|1217
1646642700000|2022-03-07 08:45:00|10868.9|10868|10864.2|10863.3|10873.1|10872.2|10864.2|10863.3|1162
1646643000000|2022-03-07 08:50:00|10864.4|10863.5|10856.3|10855.4|10864.6|10863.7|10854.5|10853.6|932
1646643300000|2022-03-07 08:55:00|10856.4|10855.2|10863|10862.1|10866.7|10865.8|10856.4|10855.2|1138
1646643600000|2022-03-07 09:00:00|10863.2|10862.3|10860.5|10859.6|10866.3|10865.4|10857.2|10856.2|1133
1646643900000|2022-03-07 09:05:00|10860.7|10859.8|10869.5|10868.6|10871.3|10870.4|10860.7|10859.8|1071
1646644200000|2022-03-07 09:10:00|10869.6|10868.7|10865.4|10864.5|10870.1|10869.2|10862.6|10861.7|1074
1646644500000|2022-03-07 09:15:00|10865.5|10864.6|10865.4|10864.5|10865.8|10864.9|10857.4|10856.5|958
1646644800000|2022-03-07 09:20:00|10865.5|10864.6|10863.6|10862.7|10869.5|10868.6|10862.8|10861.9|1099
1646645100000|2022-03-07 09:25:00|10863.5|10862.6|10863.2|10862.3|10869.6|10868.7|10861.2|10860.3|1072
1646645400000|2022-03-07 09:30:00|10862.9|10862|10864.5|10863.6|10865.5|10864.7|10860.1|10859.5|700
1646645700000|2022-03-07 09:35:00|10864.4|10863.5|10865.5|10864.6|10869.2|10868.3|10861.8|10861.1|608
1646646000000|2022-03-07 09:40:00|10865.6|10864.7|10854.3|10853.4|10867|10866.1|10852.8|10851.9|638
1646646300000|2022-03-07 09:45:00|10854.2|10853.3|10858|10857.1|10858.6|10857.7|10850.7|10849.8|1001
1646646600000|2022-03-07 09:50:00|10857.9|10857|10860.2|10859.3|10862.2|10861.3|10856.6|10855.6|920
1646646900000|2022-03-07 09:55:00|10860.3|10859.2|10858.8|10857.9|10860.7|10859.8|10852.4|10851.5|845
1646647200000|2022-03-07 10:00:00|10859|10858.1|10854.6|10853.7|10860.1|10859.2|10852.5|10851.4|715
1646647500000|2022-03-07 10:05:00|10854.8|10853.9|10845.7|10844.8|10855.3|10854.4|10845.6|10844.7|871
1646647800000|2022-03-07 10:10:00|10845.8|10844.9|10840.1|10839.2|10846.1|10845|10835.5|10834.3|1031
1646648100000|2022-03-07 10:15:00|10840.1|10839.2|10833|10832.1|10840.4|10839.7|10830.7|10830.1|682
1646648400000|2022-03-07 10:20:00|10833.1|10832.2|10830.3|10829.7|10836.4|10835.5|10830.2|10829.6|593
1646648700000|2022-03-07 10:25:00|10830.4|10829.8|10817.8|10816.9|10830.6|10829.8|10817.8|10816.9|662
1646649000000|2022-03-07 10:30:00|10817.6|10816.7|10808.9|10808|10818.2|10817.3|10806.5|10805.6|1085
1646649300000|2022-03-07 10:35:00|10808.6|10807.7|10819.6|10818.7|10820.3|10819.4|10808.3|10807.4|1061
1646649600000|2022-03-07 10:40:00|10819.9|10818.3|10823.2|10822.3|10824.5|10823.5|10818.9|10817.9|938
1646649900000|2022-03-07 10:45:00|10823.5|10822.6|10825.8|10824.9|10828.6|10827.7|10823.5|10822.5|851
1646650200000|2022-03-07 10:50:00|10826.1|10825.2|10830.1|10829.2|10831.7|10830.7|10824.9|10824|911
1646650500000|2022-03-07 10:55:00|10830|10829.1|10833.2|10832.3|10834.5|10833.6|10827|10826|1016
1646650800000|2022-03-07 11:00:00|10833.4|10832.5|10829.5|10828.9|10837.3|10836.5|10829.4|10828.6|623
1646651100000|2022-03-07 11:05:00|10829.6|10829|10838.1|10837.2|10839.9|10839.1|10829.5|10828.6|540
1646651400000|2022-03-07 11:10:00|10838|10837.1|10833.7|10833.1|10840.2|10839.4|10832.5|10831.9|591
1646651700000|2022-03-07 11:15:00|10833.8|10832.9|10832.3|10831.4|10834.7|10833.8|10828.8|10827.6|1116
1646652000000|2022-03-07 11:20:00|10832.2|10831.3|10835.1|10834.2|10843.5|10842.6|10831.9|10831|911
1646652300000|2022-03-07 11:25:00|10835|10834.1|10830.7|10829.8|10839.5|10838.6|10830.1|10829.2|915
1646652600000|2022-03-07 11:30:00|10830.6|10829.7|10835.7|10834.8|10838.6|10837.7|10826.3|10825.6|654
1646652900000|2022-03-07 11:35:00|10835.6|10834.7|10833|10832.1|10836.1|10835.2|10831.5|10830.9|628
1646653200000|2022-03-07 11:40:00|10832.7|10831.8|10836.9|10836|10840.8|10839.9|10832.7|10831.8|575
1646653500000|2022-03-07 11:45:00|10836.8|10835.9|10840.8|10839.6|10841.8|10840.9|10833.5|10832.6|806
1646653800000|2022-03-07 11:50:00|10840.7|10839.8|10847.3|10846.4|10850.9|10850|10840.6|10839.7|1033
1646654100000|2022-03-07 11:55:00|10847.7|10846.8|10860|10859.1|10865.2|10864.3|10846.9|10846|1507
1646654400000|2022-03-07 12:00:00|10859.9|10858.9|10874.5|10873.6|10877.4|10876.5|10856.1|10855.2|1463
1646654700000|2022-03-07 12:05:00|10874.6|10873.7|10865.1|10864.2|10875.1|10873.7|10860.2|10859|1449
1646655000000|2022-03-07 12:10:00|10865|10864.1|10860.9|10860|10868.9|10867.9|10860.6|10859.7|1137
1646655300000|2022-03-07 12:15:00|10860.8|10859.9|10871.8|10870.9|10872.7|10871.8|10860.5|10859.6|1074
1646655600000|2022-03-07 12:20:00|10871.7|10870.8|10872.4|10871.5|10884.6|10883.7|10871.7|10870.8|1349
1646655900000|2022-03-07 12:25:00|10872.6|10871.7|10889.9|10889|10893.9|10892.7|10872.6|10871.7|1492
1646656200000|2022-03-07 12:30:00|10889.4|10888.5|10905.5|10904.6|10913.8|10912.2|10885.8|10884.9|1715
1646656500000|2022-03-07 12:35:00|10905.4|10904.5|10919.8|10918.9|10926|10925.1|10902.4|10901.1|1964
1646656800000|2022-03-07 12:40:00|10919.5|10918.6|10902.9|10902|10924.7|10923.7|10900.1|10897.8|1789
1646657100000|2022-03-07 12:45:00|10903|10902.1|10891.3|10890|10903.2|10902.2|10888.5|10887.5|1985
1646657400000|2022-03-07 12:50:00|10891.2|10889.9|10892.7|10891.4|10901.1|10900|10884.5|10883.6|1650
1646657700000|2022-03-07 12:55:00|10892.8|10891.7|10887.9|10887|10898.2|10897.3|10885|10883.7|1553
1646658000000|2022-03-07 13:00:00|10888.2|10887.3|10894.7|10893.8|10895.1|10894|10886.9|10886|1506
1646658300000|2022-03-07 13:05:00|10894.8|10893.6|10891.2|10890.3|10899.1|10897.9|10889.6|10888.7|1378
1646658600000|2022-03-07 13:10:00|10891.1|10890.2|10895.9|10895|10897.9|10896.7|10890.3|10889.4|1205
1646658900000|2022-03-07 13:15:00|10895.8|10894.9|10895.5|10894.6|10896.5|10895.6|10885.7|10884.5|1229
1646659200000|2022-03-07 13:20:00|10896|10895.1|10899.2|10898.3|10910.5|10909.3|10895.8|10894.9|1618
1646659500000|2022-03-07 13:25:00|10899.6|10898.7|10904.3|10903.4|10905.4|10904.5|10897|10896.1|1274
1646659800000|2022-03-07 13:30:00|10904.2|10903.3|10903.9|10903|10906.6|10905.7|10900.6|10899.7|1185
1646660100000|2022-03-07 13:35:00|10903.8|10902.9|10920.4|10919.5|10922|10920.7|10903.2|10902.3|1305
1646660400000|2022-03-07 13:40:00|10920.5|10919.6|10905|10904.1|10920.8|10919.9|10903.3|10902.3|1314
1646660700000|2022-03-07 13:45:00|10904.9|10904|10899.5|10898.6|10905|10904.1|10896.8|10895.9|1240
1646661000000|2022-03-07 13:50:00|10899.6|10898.7|10896|10895.1|10902.6|10901.6|10890.6|10889.5|1326
1646661300000|2022-03-07 13:55:00|10896.4|10895.5|10898.1|10897.2|10900.9|10900|10895.3|10894.4|1138
1646661600000|2022-03-07 14:00:00|10898|10897.1|10903.6|10902.7|10905.9|10904.7|10894.9|10893.6|1342
1646661900000|2022-03-07 14:05:00|10903.5|10902.6|10908.3|10907.4|10911.1|10910|10902.6|10901.7|1376
1646662200000|2022-03-07 14:10:00|10907.9|10907|10910.8|10909.9|10916.3|10915.1|10905.1|10904.2|1297
1646662500000|2022-03-07 14:15:00|10910.7|10909.8|10913.8|10912.9|10918.3|10917.4|10908.8|10907.5|1241
1646662800000|2022-03-07 14:20:00|10913.5|10912.6|10927.6|10926.7|10933|10931.8|10911.9|10911|1389
1646663100000|2022-03-07 14:25:00|10927.7|10926.8|10923.6|10922.7|10927.8|10926.8|10914.4|10913|1496
1646663400000|2022-03-07 14:30:00|10923.9|10923.1|10916.5|10915.6|10924.1|10923.1|10913.6|10912.7|1473
1646663700000|2022-03-07 14:35:00|10916.7|10915.8|10909.3|10908.4|10917.1|10916.2|10905|10904.1|1333
1646664000000|2022-03-07 14:40:00|10909.2|10908.3|10896.4|10895.5|10910.2|10909.3|10896.4|10895.5|1328
1646664300000|2022-03-07 14:45:00|10896.2|10895.1|10893.5|10892.6|10898.7|10897.8|10890.1|10889.2|1296
1646664600000|2022-03-07 14:50:00|10893.4|10892.5|10894|10893.1|10898.5|10897.6|10893.2|10892.3|1112
1646664900000|2022-03-07 14:55:00|10894.1|10893.2|10891.9|10891|10897|10896|10890.2|10889.3|992
1646665200000|2022-03-07 15:00:00|10891.8|10890.9|10891.6|10890.7|10893.7|10892.8|10887.2|10886.3|1100
1646665500000|2022-03-07 15:05:00|10891.7|10890.8|10893.5|10892.6|10897|10896.2|10889.2|10888.3|880
1646665800000|2022-03-07 15:10:00|10893.2|10892.3|10880.3|10879.4|10893.5|10892.6|10876.5|10875.6|1277
1646666100000|2022-03-07 15:15:00|10880.4|10879.5|10877.2|10876.3|10883.3|10882.4|10877.1|10876.1|988
1646666400000|2022-03-07 15:20:00|10877.3|10876.4|10877.2|10876.3|10884.6|10883.3|10876.7|10875.8|1152
1646666700000|2022-03-07 15:25:00|10877.1|10876.2|10866.4|10865.2|10877.1|10876.2|10858.2|10857.3|1447
1646667000000|2022-03-07 15:30:00|10866.3|10865.4|10873.7|10873.1|10873.9|10873.1|10864.8|10863.9|1285
1646667300000|2022-03-07 15:35:00|10873.8|10873.2|10879.7|10878.8|10881|10880.1|10872.6|10871.7|1077
1646667600000|2022-03-07 15:40:00|10879.6|10878.7|10877.7|10876.8|10884.2|10883.3|10875.2|10874.3|1181
1646667900000|2022-03-07 15:45:00|10877.6|10876.7|10871.2|10870.3|10878.2|10877.3|10870|10869.1|1040
1646668200000|2022-03-07 15:50:00|10871.3|10870.4|10877.9|10877|10883.3|10882.4|10870.6|10869.7|1451
1646668500000|2022-03-07 15:55:00|10877.6|10876.7|10876.5|10875.6|10881.7|10880.8|10875.8|10874.9|1168
1646668800000|2022-03-07 16:00:00|10876.7|10875.8|10875.4|10874.5|10877.3|10876.4|10870.7|10869.6|1183
1646669100000|2022-03-07 16:05:00|10875.2|10874.6|10870.8|10869.9|10877.9|10876.9|10870.7|10869.8|985
1646669400000|2022-03-07 16:10:00|10870.6|10869.7|10864|10863.1|10870.6|10869.7|10863.2|10862.4|803
1646669700000|2022-03-07 16:15:00|10863.7|10863.1|10861.2|10860.3|10867.7|10867|10860.9|10860|661
1646670000000|2022-03-07 16:20:00|10861.4|10860.5|10860.8|10859.9|10863.8|10863.1|10859.3|10858.4|629
1646670300000|2022-03-07 16:25:00|10860.9|10860|10861.7|10860.8|10866|10865.1|10859.9|10859.3|662
1646670600000|2022-03-07 16:30:00|10861.8|10860.9|10855.9|10855|10862.9|10862|10852.9|10852|688
1646670900000|2022-03-07 16:35:00|10856.3|10855.4|10852.9|10852.3|10857.7|10856.8|10851.9|10851|684
1646671200000|2022-03-07 16:40:00|10853|10852.4|10861|10860.1|10865.2|10864.3|10848.9|10848|791
1646671500000|2022-03-07 16:45:00|10861.1|10860.2|10865.7|10864.8|10873.1|10871.9|10860|10859.1|1092
1646671800000|2022-03-07 16:50:00|10865.4|10864.5|10865.3|10864.4|10866.4|10865.3|10861.1|10860|1137
1646672100000|2022-03-07 16:55:00|10865.6|10864.7|10860.6|10859.7|10865.6|10864.7|10856.3|10855.4|944
1646672400000|2022-03-07 17:00:00|10860.5|10859.6|10868.7|10867.8|10870.9|10869.9|10858.9|10858|808
1646672700000|2022-03-07 17:05:00|10868.6|10867.7|10868.2|10867.3|10869.1|10868.1|10863.8|10862.7|748
1646673000000|2022-03-07 17:10:00|10868.6|10867.7|10871.7|10870.8|10872.7|10871.5|10868.6|10867.7|914
1646673300000|2022-03-07 17:15:00|10871.6|10870.7|10875.2|10874.3|10877.5|10876.6|10871.5|10870.2|1027
1646673600000|2022-03-07 17:20:00|10875.3|10874.4|10875.6|10874.7|10877.4|10876.5|10871.8|10870.6|1130
1646673900000|2022-03-07 17:25:00|10875.4|10874.5|10878.2|10877.3|10879.1|10878.1|10873.2|10872.1|964
1646674200000|2022-03-07 17:30:00|10878.3|10877.2|10880.5|10879.6|10880.6|10879.7|10875.4|10874.3|996
1646674500000|2022-03-07 17:35:00|10880.6|10879.7|10879.1|10878.2|10887.4|10886.3|10878.7|10877.7|1213
1646674800000|2022-03-07 17:40:00|10879|10878.1|10881.4|10880.5|10882.6|10881.1|10877.2|10876.3|852
1646675100000|2022-03-07 17:45:00|10881.7|10880.8|10882.6|10881.7|10886.8|10885.9|10878.1|10876.9|972
1646675400000|2022-03-07 17:50:00|10882.7|10881.8|10884.6|10883.7|10890.3|10889.4|10881.3|10880.2|1477
1646675700000|2022-03-07 17:55:00|10884.5|10883.6|10875.8|10874.6|10885.3|10884.4|10871.8|10869.8|1505
1646676000000|2022-03-07 18:00:00|10875.9|10874.5|10879.8|10878.9|10879.9|10879|10872.2|10871.3|1321
1646676300000|2022-03-07 18:05:00|10879.7|10878.8|10886.8|10885.9|10887.2|10886.2|10878.8|10877.9|1135
1646676600000|2022-03-07 18:10:00|10886.9|10885.7|10886|10885.1|10888.2|10887.3|10883.7|10882.5|1237
1646676900000|2022-03-07 18:15:00|10886.1|10885|10883.7|10882.8|10886.1|10885|10878.1|10877.2|1075
1646677200000|2022-03-07 18:20:00|10883.6|10882.7|10891.2|10890.3|10891.7|10890.4|10881.1|10879.8|1110
1646677500000|2022-03-07 18:25:00|10891.1|10890.2|10898.1|10897.2|10900.9|10900|10890.9|10890|1264
1646677800000|2022-03-07 18:30:00|10898|10897.1|10895.6|10894.7|10899.3|10898.4|10894.7|10893.8|781
1646678100000|2022-03-07 18:35:00|10895.5|10894.6|10889.9|10888.7|10895.5|10894.6|10889.7|10888.6|1136
1646678400000|2022-03-07 18:40:00|10889.8|10888.9|10885.7|10884.8|10893.9|10893|10885.1|10884|1078
1646678700000|2022-03-07 18:45:00|10885.3|10884.4|10885.4|10884.5|10888.6|10888|10883.3|10882.4|467
1646679000000|2022-03-07 18:50:00|10885.5|10884.6|10885.2|10884.3|10888.3|10887.4|10884.7|10883.9|507
1646679300000|2022-03-07 18:55:00|10885|10884.1|10880.6|10879.7|10885.9|10885|10874.7|10873.3|561
1646679600000|2022-03-07 19:00:00|10880.9|10879.4|10882.7|10881.8|10885.9|10884.7|10878.7|10877.8|1106
1646679900000|2022-03-07 19:05:00|10882.9|10882|10886.7|10885.8|10887.9|10887|10881.5|10880.6|567
1646680200000|2022-03-07 19:10:00|10886.6|10885.7|10888.2|10887.3|10891.1|10890.2|10886.5|10885.5|478
1646680500000|2022-03-07 19:15:00|10888.1|10887.2|10883|10882.1|10891|10890.1|10880.8|10879.9|666
1646680800000|2022-03-07 19:20:00|10882.9|10882|10869.7|10868.8|10882.9|10882|10869|10867.9|930
1646681100000|2022-03-07 19:25:00|10869.5|10868.6|10865.2|10864.3|10870|10869.1|10864.4|10863.5|811
1646681400000|2022-03-07 19:30:00|10865.1|10864.2|10855.6|10854.7|10865.3|10864.4|10855.5|10854.6|893
1646681700000|2022-03-07 19:35:00|10855.5|10854.6|10858.2|10857.3|10858.4|10857.4|10852|10851.1|894
1646682000000|2022-03-07 19:40:00|10858.3|10857.1|10859.9|10858.8|10861.4|10860.5|10855.1|10854|823
1646682300000|2022-03-07 19:45:00|10859.8|10858.9|10860.8|10859.9|10863|10861.8|10855.8|10854.9|978
1646682600000|2022-03-07 19:50:00|10861.1|10860.2|10857.4|10856.5|10862.3|10861.3|10856.8|10855.9|800
1646682900000|2022-03-07 19:55:00|10857.5|10856.3|10848.4|10847.5|10863.1|10861.9|10846.3|10844.8|1321
1646683200000|2022-03-07 20:00:00|10848.6|10847.8|10852.2|10851.3|10853.5|10852.3|10847.3|10846.3|1185
1646683500000|2022-03-07 20:05:00|10852.3|10851.4|10859.5|10858.3|10860.4|10859.1|10851.7|10850.8|1000
1646683800000|2022-03-07 20:10:00|10859.6|10858.2|10863.4|10862.5|10863.9|10862.9|10855.3|10854.4|944
1646684100000|2022-03-07 20:15:00|10863.7|10862.1|10865.2|10864.3|10868|10867.1|10861.4|10860.2|971
1646684400000|2022-03-07 20:20:00|10865.3|10864.4|10867.4|10866.5|10868.3|10867.4|10864.7|10863.8|662
1646684700000|2022-03-07 20:25:00|10867.5|10866.6|10870.5|10869.6|10872|10871|10866.8|10865.7|779
1646685000000|2022-03-07 20:30:00|10870.6|10869.3|10865.3|10864.4|10870.7|10869.7|10864.4|10863.4|764
1646685300000|2022-03-07 20:35:00|10865.2|10864.3|10865.6|10864.7|10868.2|10867.1|10864.6|10863.5|545
1646685600000|2022-03-07 20:40:00|10865.7|10864.8|10869.9|10869|10870|10869.1|10861.1|10860.2|774
1646685900000|2022-03-07 20:45:00|10870.3|10869.4|10864.4|10863.8|10871|10870.1|10863.8|10863|471
1646686200000|2022-03-07 20:50:00|10864.6|10863.7|10869.7|10868.8|10870.1|10869.2|10863.8|10863|639
1646686500000|2022-03-07 20:55:00|10869.6|10868.7|10870.9|10870|10872.2|10871.4|10867.7|10867|518
1646686800000|2022-03-07 21:00:00|10871|10870.1|10869.3|10868.4|10872.4|10871.5|10869.2|10868.3|224
1646687100000|2022-03-07 21:05:00|10869.4|10868.5|10864.9|10864|10869.4|10868.6|10864.9|10864|166
1646687400000|2022-03-07 21:10:00|10865|10864.1|10865.2|10864.3|10865.3|10864.4|10862.7|10861.9|172
1646687700000|2022-03-07 21:15:00|10865.2|10864.3|10863.9|10863|10867|10865.9|10863.9|10863|153
1646688000000|2022-03-07 21:20:00|10863.8|10862.9|10863|10861.6|10864.4|10862.9|10862.5|10861.4|195
1646688300000|2022-03-07 21:25:00|10862.8|10861.9|10861|10860.1|10863.2|10861.9|10859.2|10857.9|364
1646688600000|2022-03-07 21:30:00|10860.9|10860|10859.9|10858.7|10863.3|10862|10859.5|10857.5|390
1646688900000|2022-03-07 21:35:00|10860.2|10858.3|10857|10855.8|10860.2|10858.7|10856.8|10855.6|461
1646689200000|2022-03-07 21:40:00|10857.2|10855.7|10854.9|10854|10857.7|10856.5|10854.9|10853.8|284
1646689500000|2022-03-07 21:45:00|10855.1|10853.9|10857.1|10855.9|10857.4|10856|10854.9|10853.8|302
1646689800000|2022-03-07 21:50:00|10857|10856|10852.8|10851.9|10857.1|10856|10852.8|10851.6|333
1646690100000|2022-03-07 21:55:00|10852.9|10851.7|10856.6|10851.9|10856.6|10853.9|10852.5|10850.4|604
1646690400000|2022-03-07 22:00:00|10856.4|10852.1|10853.5|10851|10858.8|10852.8|10853.3|10849.5|93
1646690700000|2022-03-07 22:05:00|10853.4|10851.1|10853.6|10851.3|10854|10851.6|10853.1|10850.8|155
1646691000000|2022-03-07 22:10:00|10853.7|10851.2|10853.9|10848.5|10854.5|10851.8|10853|10847.1|324
1646691300000|2022-03-07 22:15:00|10853.8|10848.6|10856|10850|10858.9|10852.9|10853.5|10848.3|284
1646691600000|2022-03-07 22:20:00|10855.9|10849.9|10857.4|10851.4|10857.8|10851.8|10855.8|10849.8|135
1646691900000|2022-03-07 22:25:00|10857.5|10851.5|10856.7|10850.7|10857.8|10851.8|10853.9|10848.7|187
1646692200000|2022-03-07 22:30:00|10856.5|10850.5|10856.7|10850.7|10858.1|10852.2|10854.4|10850.2|230
1646692500000|2022-03-07 22:35:00|10857.1|10851.1|10854.1|10850.6|10857.2|10852|10853.6|10850.4|154
1646692800000|2022-03-07 22:40:00|10854.4|10851|10853.4|10851.4|10854.4|10851.5|10853|10850.4|191
1646693100000|2022-03-07 22:45:00|10853.6|10851.5|10855.3|10852.6|10856.1|10853.2|10853.2|10850.5|174
1646693400000|2022-03-07 22:50:00|10855.1|10852.5|10855.9|10851.7|10856.4|10853.4|10854.7|10850.4|214
1646693700000|2022-03-07 22:55:00|10855.8|10852.1|10855.7|10853|10856.3|10853.2|10854.7|10851.4|237
1646694000000|2022-03-07 23:00:00|10855.5|10852.9|10856|10854.8|10857|10854.8|10854.2|10850.1|444
1646694300000|2022-03-07 23:05:00|10856.1|10854.7|10857.5|10856|10858.4|10857|10856.1|10854.6|313
1646694600000|2022-03-07 23:10:00|10857.6|10856.1|10860|10859.1|10860.1|10859.2|10856.9|10855.5|259
1646694900000|2022-03-07 23:15:00|10860.2|10859|10854.3|10853.4|10861|10859.9|10853.6|10852.6|508
1646695200000|2022-03-07 23:20:00|10854.2|10853.3|10854|10853.1|10855.8|10854.6|10852.7|10851.7|347
1646695500000|2022-03-07 23:25:00|10854.2|10853.3|10856.3|10855.4|10856.7|10855.8|10854.1|10853.1|252
1646695800000|2022-03-07 23:30:00|10856.7|10855.6|10857.3|10856.1|10858.5|10857.4|10855.6|10854.6|444
1646696100000|2022-03-07 23:35:00|10857.2|10856|10858.3|10857|10858.5|10857.3|10857.1|10856|232
1646696400000|2022-03-07 23:40:00|10858.2|10857.3|10862.8|10861.7|10863|10861.9|10858|10857|347
1646696700000|2022-03-07 23:45:00|10862.9|10861.8|10862.8|10861.9|10863.2|10862.3|10862.5|10861.6|155
1646697000000|2022-03-07 23:50:00|10862.7|10861.8|10865.4|10864.5|10866.4|10865.2|10862.5|10861.6|226
1646697300000|2022-03-07 23:55:00|10865.3|10864.4|10866.7|10865.8|10866.8|10865.8|10864.2|10863.2|297
1646697600000|2022-03-08 00:00:00|10866.6|10865.7|10860.3|10859.4|10867.1|10866.2|10859.3|10858.2|421
1646697900000|2022-03-08 00:05:00|10860.4|10859.5|10864.3|10863.4|10867.2|10866.3|10859.3|10858.4|413
1646698200000|2022-03-08 00:10:00|10864.6|10863.7|10864.4|10863.5|10865.8|10864.8|10861.7|10860.6|346
1646698500000|2022-03-08 00:15:00|10864.3|10863.7|10869.4|10868.5|10869.6|10868.7|10864.2|10863.5|255
1646698800000|2022-03-08 00:20:00|10869.2|10868.6|10869.4|10868.5|10870.2|10869.4|10868.5|10867.7|181
1646699100000|2022-03-08 00:25:00|10869.3|10868.4|10863.7|10862.8|10870.1|10869.5|10863.6|10862.7|207
1646699400000|2022-03-08 00:30:00|10863.7|10862.8|10863.8|10862.9|10865.9|10864.9|10862.6|10861.7|292
1646699700000|2022-03-08 00:35:00|10863.7|10862.8|10861.8|10860.9|10865.4|10864|10860.6|10859.7|431
1646700000000|2022-03-08 00:40:00|10861.7|10860.8|10857|10856.1|10862.2|10861.3|10855|10854.1|409
1646700300000|2022-03-08 00:45:00|10857.2|10855.9|10856.1|10855.2|10857.6|10856.7|10851.8|10850.5|548
1646700600000|2022-03-08 00:50:00|10855.9|10855|10851.5|10850.9|10858.3|10857.1|10851.5|10850.9|508
1646700900000|2022-03-08 00:55:00|10851.2|10850.3|10857.9|10857|10858|10857|10849.6|10848.5|405
1646701200000|2022-03-08 01:00:00|10857.8|10856.9|10859.5|10858.6|10862.7|10861.6|10856.6|10855.7|477
1646701500000|2022-03-08 01:05:00|10859.6|10858.7|10860.9|10860|10864.1|10863|10853.7|10852.4|687
1646701800000|2022-03-08 01:10:00|10860.8|10859.9|10863.2|10862.3|10863.6|10862.6|10860|10858.9|557
1646702100000|2022-03-08 01:15:00|10863.5|10862.1|10863.3|10862.1|10865.9|10865.1|10860.7|10859.8|675
1646702400000|2022-03-08 01:20:00|10863.1|10862.2|10863|10862.1|10865.3|10864.4|10861.6|10860.7|595
1646702700000|2022-03-08 01:25:00|10863.1|10862.2|10868.3|10867.4|10872.9|10871.4|10862.7|10861.8|800
1646703000000|2022-03-08 01:30:00|10868.2|10867.2|10865|10864.1|10869.1|10868.2|10864.9|10864|492
1646703300000|2022-03-08 01:35:00|10864.9|10864|10860.6|10859.7|10866.9|10865.8|10860.3|10859.4|654
1646703600000|2022-03-08 01:40:00|10860.7|10859.8|10873.1|10872|10874.5|10873.3|10859.3|10858.2|784
1646703900000|2022-03-08 01:45:00|10873|10872.1|10878.9|10878|10881.4|10880.3|10871.2|10870.2|1001
1646704200000|2022-03-08 01:50:00|10879|10878.1|10873.2|10872.3|10879.3|10878.4|10872.6|10871.6|743
1646704500000|2022-03-08 01:55:00|10873.1|10872.2|10875.5|10874.6|10876.4|10875.5|10870.9|10869.8|692
1646704800000|2022-03-08 02:00:00|10875.6|10874.7|10880.6|10879.4|10880.6|10879.4|10874.7|10873.8|709
1646705100000|2022-03-08 02:05:00|10880.5|10879.2|10882.7|10881.8|10883.3|10882.4|10878.7|10877.8|582
1646705400000|2022-03-08 02:10:00|10882.6|10881.7|10883.6|10882.5|10885.5|10884.6|10880.6|10879.7|521
1646705700000|2022-03-08 02:15:00|10883.5|10882.4|10880.8|10879.9|10885.3|10884|10880.6|10879.7|469
1646706000000|2022-03-08 02:20:00|10880.7|10879.8|10881.2|10880.3|10882.5|10881.6|10879.5|10878.6|347
1646706300000|2022-03-08 02:25:00|10881.3|10880.4|10877.9|10877|10881.3|10880.4|10875.3|10874.4|493
1646706600000|2022-03-08 02:30:00|10877.7|10876.8|10878.2|10877.3|10881.2|10880.1|10875.8|10874.9|693
1646706900000|2022-03-08 02:35:00|10878.1|10877.2|10879.3|10878.4|10882.9|10881.8|10877|10876.1|542
1646707200000|2022-03-08 02:40:00|10879.2|10878.3|10880.4|10879.5|10880.8|10879.8|10876.3|10875.3|584
1646707500000|2022-03-08 02:45:00|10880.3|10879.4|10876|10875.1|10880.6|10879.6|10874.6|10873.7|521
1646707800000|2022-03-08 02:50:00|10875.9|10875|10875.6|10874.7|10876.6|10875.7|10874.5|10873.5|493
1646708100000|2022-03-08 02:55:00|10876|10875.1|10875.4|10874.5|10876.7|10875.8|10871.2|10870.3|799
1646708400000|2022-03-08 03:00:00|10875.3|10874.4|10875.9|10875|10875.9|10875|10871.4|10870.3|533
1646708700000|2022-03-08 03:05:00|10876|10875.1|10877.9|10877|10880|10878.9|10876|10875.1|533
1646709000000|2022-03-08 03:10:00|10878|10877.1|10876.1|10875.2|10878.5|10877.6|10874.4|10873.3|528
1646709300000|2022-03-08 03:15:00|10876|10875.1|10873.4|10872.3|10876.6|10875.5|10872.8|10871.6|484
1646709600000|2022-03-08 03:20:00|10873.5|10872.5|10873.1|10872.2|10876.2|10875.2|10873|10872.2|369
1646709900000|2022-03-08 03:25:00|10873|10872.1|10872.5|10871.6|10874.5|10873.6|10872.2|10871.3|348
1646710200000|2022-03-08 03:30:00|10872.4|10871.8|10875.3|10874.7|10876.1|10875.4|10872.4|10871.6|304
1646710500000|2022-03-08 03:35:00|10875.2|10874.6|10875.4|10874.5|10877.1|10876.3|10874.4|10873.7|242
1646710800000|2022-03-08 03:40:00|10875.2|10874.6|10870.8|10870.2|10875.9|10875|10870.4|10869.7|286
1646711100000|2022-03-08 03:45:00|10870.9|10870|10869.4|10868.8|10871|10870.4|10868.2|10867.4|292
1646711400000|2022-03-08 03:50:00|10869.6|10868.7|10869.5|10868.6|10870.3|10869.5|10868.3|10867.7|170
1646711700000|2022-03-08 03:55:00|10869.3|10868.7|10868.1|10867.5|10869.4|10868.7|10867.8|10867.2|241
1646712000000|2022-03-08 04:00:00|10868|10867.4|10868.1|10867.5|10868.8|10868|10866.6|10866|266
1646712300000|2022-03-08 04:05:00|10868.2|10867.6|10867.8|10867.2|10868.7|10868|10867.1|10866.3|240
1646712600000|2022-03-08 04:10:00|10868|10867.4|10868|10867.4|10868.8|10868.1|10865.4|10864.8|234
1646712900000|2022-03-08 04:15:00|10867.9|10867.3|10870|10869.1|10870.8|10870|10867.3|10866.7|247
1646713200000|2022-03-08 04:20:00|10870.1|10869.2|10870.6|10869.7|10870.8|10870|10868|10867.3|312
1646713500000|2022-03-08 04:25:00|10870.4|10869.5|10872.7|10871.8|10873.3|10872.6|10868.8|10868|279
1646713800000|2022-03-08 04:30:00|10872.4|10871.5|10871.6|10871|10873.1|10872.4|10870.7|10870.1|167
1646714100000|2022-03-08 04:35:00|10871.7|10871.1|10871.5|10870.9|10873|10872.3|10869.5|10868.8|252
1646714400000|2022-03-08 04:40:00|10871.4|10870.8|10871.9|10871.3|10872.5|10871.7|10870.5|10869.7|317
1646714700000|2022-03-08 04:45:00|10872|10871.4|10867.7|10866.8|10872.1|10871.4|10867|10866.3|370
1646715000000|2022-03-08 04:50:00|10867.5|10866.9|10869.4|10868.8|10869.9|10869|10867.4|10866.6|313
1646715300000|2022-03-08 04:55:00|10869.6|10869|10870.4|10869.5|10871|10870.4|10867|10866.3|263
1646715600000|2022-03-08 05:00:00|10870.3|10869.7|10867.8|10867.2|10870.9|10870.1|10867.2|10866.5|261
1646715900000|2022-03-08 05:05:00|10867.9|10867|10859.6|10858.7|10868.9|10868|10859|10858.1|538
1646716200000|2022-03-08 05:10:00|10859.4|10858.5|10860.3|10859.7|10863.3|10862.4|10859|10858.1|489
1646716500000|2022-03-08 05:15:00|10860.4|10859.8|10862.2|10861.3|10863.7|10862.9|10858.9|10858.1|477
1646716800000|2022-03-08 05:20:00|10862.1|10861.5|10861.5|10860.9|10863|10862.2|10861.2|10860.4|414
1646717100000|2022-03-08 05:25:00|10861.7|10860.8|10859.1|10858.2|10862|10861.2|10858.6|10858|417
1646717400000|2022-03-08 05:30:00|10859|10858.1|10861.9|10861|10863.2|10862.4|10858.9|10858.1|356
1646717700000|2022-03-08 05:35:00|10861.7|10861.1|10861.2|10860.3|10862.5|10861.8|10859.2|10858.6|302
1646718000000|2022-03-08 05:40:00|10861.3|10860.7|10859.4|10858.8|10863.1|10862.4|10858.9|10858.2|291
1646718300000|2022-03-08 05:45:00|10859.5|10858.9|10859.4|10858.8|10860.9|10860.2|10856.2|10855.4|363
1646718600000|2022-03-08 05:50:00|10859.5|10858.9|10862.2|10861.6|10866.4|10865.5|10859.1|10858.4|351
1646718900000|2022-03-08 05:55:00|10862.1|10861.5|10860.1|10859.5|10863.1|10862.4|10859.1|10858.4|421
1646719200000|2022-03-08 06:00:00|10860.2|10859.6|10864.7|10864.1|10867|10866.3|10859.5|10858.7|471
1646719500000|2022-03-08 06:05:00|10864.6|10864|10864|10863.1|10866.7|10865.8|10863.5|10862.9|351
1646719800000|2022-03-08 06:10:00|10863.9|10863|10862|10861.4|10864.4|10863.7|10861.3|10860.7|376
1646720100000|2022-03-08 06:15:00|10862.2|10861.6|10858.5|10857.9|10863.1|10862.3|10856.2|10855.4|482
1646720400000|2022-03-08 06:20:00|10858.4|10857.8|10856.8|10855.9|10861.3|10860.4|10856.6|10855.8|538
1646720700000|2022-03-08 06:25:00|10856.6|10855.7|10857.3|10856.7|10860.4|10859.7|10855.1|10854.4|467
1646721000000|2022-03-08 06:30:00|10857.2|10856.6|10856.7|10855.8|10861.3|10860.7|10855.9|10855.3|509
1646721300000|2022-03-08 06:35:00|10856.5|10855.9|10855.1|10854.2|10859.6|10859|10855|10854.2|414
1646721600000|2022-03-08 06:40:00|10855.2|10854.3|10857.3|10856.4|10859.2|10858.5|10854.7|10854.1|328
1646721900000|2022-03-08 06:45:00|10857.4|10856.5|10860|10859.4|10860.2|10859.5|10852.8|10851.9|426
1646722200000|2022-03-08 06:50:00|10859.7|10859.1|10860.3|10859.4|10860.7|10859.9|10857.9|10857.1|373
1646722500000|2022-03-08 06:55:00|10860.4|10859.5|10861|10860.1|10862.5|10861.6|10858.5|10857.9|440
1646722800000|2022-03-08 07:00:00|10861.4|10860.3|10852.9|10852|10861.7|10860.7|10851.8|10850.9|954
1646723100000|2022-03-08 07:05:00|10852.8|10851.9|10854.9|10853.5|10856.8|10856|10851.6|10850.7|890
1646723400000|2022-03-08 07:10:00|10854.6|10853.7|10853.5|10852.6|10856.8|10855.9|10851.7|10850.8|930
1646723700000|2022-03-08 07:15:00|10853.4|10852.5|10860|10859.1|10860.2|10859.3|10852.9|10852|948
1646724000000|2022-03-08 07:20:00|10860.2|10859.3|10856.7|10855.8|10861.3|10860.4|10855.2|10854.3|764
1646724300000|2022-03-08 07:25:00|10856.4|10855.5|10871.3|10870.1|10871.4|10870.3|10855.5|10854.6|1132
1646724600000|2022-03-08 07:30:00|10871.1|10870.2|10867.1|10866.2|10884.4|10883.2|10864.7|10863.6|1618
1646724900000|2022-03-08 07:35:00|10867|10866.1|10874.8|10873.9|10877.7|10876.6|10866.9|10866.1|987
1646725200000|2022-03-08 07:40:00|10874.9|10874|10876.4|10875.2|10876.5|10875.5|10868.9|10868|1092
1646725500000|2022-03-08 07:45:00|10876.1|10875.1|10869.6|10868.7|10877.2|10876.3|10869.5|10868.4|953
1646725800000|2022-03-08 07:50:00|10869.7|10868.8|10864.8|10863.9|10870|10869.1|10863.1|10862.2|832
1646726100000|2022-03-08 07:55:00|10864.7|10863.8|10862|10860.8|10866.7|10865.8|10860.1|10859.2|1045
1646726400000|2022-03-08 08:00:00|10862.1|10860.9|10867.2|10866.3|10867.2|10866.3|10856.5|10855.6|1380
1646726700000|2022-03-08 08:05:00|10867.3|10866.4|10868.6|10867.7|10871.9|10871|10866.1|10865.2|1244
1646727000000|2022-03-08 08:10:00|10868.5|10867.6|10910|10908.8|10917.4|10916|10867.4|10866.5|2431
1646727300000|2022-03-08 08:15:00|10909.8|10908.9|10911.8|10910.9|10913|10911.8|10902|10901.1|1764
1646727600000|2022-03-08 08:20:00|10911.7|10910.8|10918.1|10916.9|10920.5|10919.3|10908.4|10907.5|1797
1646727900000|2022-03-08 08:25:00|10917.9|10917|10917.9|10917|10922.4|10921.4|10911|10910.1|1545
1646728200000|2022-03-08 08:30:00|10918.1|10917.2|10913|10912.1|10921.8|10920.9|10912.1|10911.2|1547
1646728500000|2022-03-08 08:35:00|10913.1|10912.2|10914.6|10913.7|10915.4|10914.3|10906.1|10905.1|1545
1646728800000|2022-03-08 08:40:00|10914.7|10913.8|10908.2|10907.3|10915.5|10914.5|10906.1|10905.2|1476
1646729100000|2022-03-08 08:45:00|10908.4|10907.5|10904.1|10903.5|10914.5|10913.6|10903.9|10903.2|1398
1646729400000|2022-03-08 08:50:00|10904.2|10903.6|10895.9|10895|10904.8|10904|10882.8|10881.9|1583
1646729700000|2022-03-08 08:55:00|10896|10895.1|10897.2|10896.3|10901.5|10900.6|10892.1|10891.2|1321
1646730000000|2022-03-08 09:00:00|10897.1|10896.2|10896.6|10895.7|10905.8|10904.9|10895.5|10894.6|1318
1646730300000|2022-03-08 09:05:00|10896.4|10895.5|10884.1|10883.2|10896.5|10895.6|10882.1|10881.2|1279
1646730600000|2022-03-08 09:10:00|10884.2|10883.3|10883.3|10882.4|10885.6|10885|10879.8|10879.1|995
1646730900000|2022-03-08 09:15:00|10883.2|10882.3|10876.4|10875.8|10887.1|10886.5|10875.7|10874.8|957
1646731200000|2022-03-08 09:20:00|10876.5|10875.9|10875.7|10874.8|10877.5|10876.9|10866.3|10865.3|1259
1646731500000|2022-03-08 09:25:00|10875.8|10875.2|10878.8|10877.9|10879.8|10879|10871.8|10871.1|1026
1646731800000|2022-03-08 09:30:00|10878.7|10877.8|10885.9|10885|10888|10887.1|10874.6|10873.7|1015
1646732100000|2022-03-08 09:35:00|10885.8|10884.9|10896.4|10895.5|10896.8|10895.9|10884.2|10883.3|1097
1646732400000|2022-03-08 09:40:00|10896.6|10895.7|10887.6|10886.7|10896.9|10896|10884|10883.3|1128
1646732700000|2022-03-08 09:45:00|10887.5|10886.6|10887.6|10886.7|10888.4|10887.7|10881.6|10881|1100
1646733000000|2022-03-08 09:50:00|10887.5|10886.6|10888.3|10887.7|10889.9|10889.2|10883.7|10882.8|1075
1646733300000|2022-03-08 09:55:00|10888.2|10887.6|10888.1|10887.2|10888.8|10887.9|10883.3|10882.7|943
1646733600000|2022-03-08 10:00:00|10888.3|10887.4|10883.5|10882.6|10888.4|10887.5|10878.7|10877.9|934
1646733900000|2022-03-08 10:05:00|10883.3|10882.4|10879|10878.1|10884|10883.3|10878.5|10877.7|919
1646734200000|2022-03-08 10:10:00|10879.1|10878.2|10882.7|10881.8|10883.8|10882.9|10877.4|10876.6|733
1646734500000|2022-03-08 10:15:00|10882.8|10881.9|10878.2|10877.3|10886.2|10885.4|10874.1|10873.2|973
1646734800000|2022-03-08 10:20:00|10878.1|10877.2|10873.1|10872.2|10878.9|10878.2|10870.2|10869.3|1047
1646735100000|2022-03-08 10:25:00|10873.2|10872.6|10874.6|10873.7|10876.4|10875.6|10867.4|10866.8|1091
1646735400000|2022-03-08 10:30:00|10874.5|10873.6|10875.2|10874.6|10876.2|10875.4|10865.8|10865.2|988
1646735700000|2022-03-08 10:35:00|10875.1|10874.5|10878.9|10878|10880.1|10879.2|10872.4|10871.7|1041
1646736000000|2022-03-08 10:40:00|10879|10878.3|10876.3|10875.7|10879.2|10878.4|10874.6|10874|848
1646736300000|2022-03-08 10:45:00|10876.4|10875.8|10883.2|10882.3|10883.3|10882.6|10872.6|10871.9|879
1646736600000|2022-03-08 10:50:00|10883.1|10882.5|10894|10893.1|10896|10895.1|10882.5|10881.8|986
1646736900000|2022-03-08 10:55:00|10894.2|10893.3|10898.7|10897.8|10905.3|10904.4|10891.5|10890.6|991
1646737200000|2022-03-08 11:00:00|10899.2|10898.3|10894.6|10893.7|10899.7|10899|10894.5|10893.7|739
1646737500000|2022-03-08 11:05:00|10894.7|10893.8|10896.5|10895.9|10899.1|10898.4|10893.1|10892.3|794
1646737800000|2022-03-08 11:10:00|10896.8|10895.8|10897.2|10896.3|10900.3|10899.4|10893.7|10893.1|784
1646738100000|2022-03-08 11:15:00|10897.1|10896.2|10902.2|10901.3|10904|10903.1|10894.9|10894.2|867
1646738400000|2022-03-08 11:20:00|10902|10901.1|10896.4|10895.5|10904.2|10903.3|10895.9|10895|732
1646738700000|2022-03-08 11:25:00|10896.3|10895.4|10893.2|10892.3|10898|10897.2|10892.2|10891.4|864
1646739000000|2022-03-08 11:30:00|10893.3|10892.4|10888.5|10887.6|10893.5|10892.8|10885.9|10885|865
1646739300000|2022-03-08 11:35:00|10888.4|10887.5|10886.3|10885.4|10888.6|10887.8|10884.4|10883.5|632
1646739600000|2022-03-08 11:40:00|10886.4|10885.5|10884|10883.1|10887.3|10886.5|10882.7|10881.8|696
1646739900000|2022-03-08 11:45:00|10883.9|10883|10884.9|10884|10885.9|10885.3|10881.9|10881.1|631
1646740200000|2022-03-08 11:50:00|10884.8|10883.9|10891.7|10890.8|10894.1|10893.2|10884.2|10883.4|596
1646740500000|2022-03-08 11:55:00|10891.6|10890.7|10891.7|10890.8|10894.1|10893.2|10887.1|10886.2|806
1646740800000|2022-03-08 12:00:00|10891.6|10890.7|10903.7|10902.8|10906.3|10905.4|10891.6|10890.7|931
1646741100000|2022-03-08 12:05:00|10903.6|10902.7|10911.5|10910.6|10911.6|10910.7|10901.6|10900.7|809
1646741400000|2022-03-08 12:10:00|10911.6|10910.7|10913.2|10912.3|10918.2|10917.4|10909.9|10909|885
1646741700000|2022-03-08 12:15:00|10913.3|10912.4|10912.2|10911.3|10921.6|10920.7|10910.5|10909.6|761
1646742000000|2022-03-08 12:20:00|10912.4|10911.5|10906.9|10906|10913.8|10912.9|10904.9|10904.3|944
1646742300000|2022-03-08 12:25:00|10906.8|10905.9|10907.7|10906.8|10907.9|10907|10901.3|10900.6|878
1646742600000|2022-03-08 12:30:00|10907.8|10906.9|10910.3|10909.4|10914.4|10913.6|10907.6|10906.8|782
1646742900000|2022-03-08 12:35:00|10910.4|10909.5|10911.6|10911|10913.1|10912.2|10908.9|10908.1|752
1646743200000|2022-03-08 12:40:00|10911.8|10910.9|10909.8|10908.9|10911.8|10911|10906.1|10905.3|933
1646743500000|2022-03-08 12:45:00|10910|10909.1|10896.6|10896|10910.2|10909.3|10896.3|10895.2|999
1646743800000|2022-03-08 12:50:00|10896.7|10895.8|10897.1|10896.5|10899.9|10899.3|10896.4|10895.5|853
1646744100000|2022-03-08 12:55:00|10897.3|10896.4|10906|10905.1|10909.3|10908.4|10897.3|10896.4|1076
1646744400000|2022-03-08 13:00:00|10905.9|10905|10904.7|10903.8|10907.4|10906.5|10897.5|10896.7|1168
1646744700000|2022-03-08 13:05:00|10904.6|10903.7|10896.7|10895.8|10906.4|10905.5|10895.5|10894.6|1060
1646745000000|2022-03-08 13:10:00|10897.2|10896.3|10891.7|10890.8|10897.9|10897|10884.2|10883.2|1560
1646745300000|2022-03-08 13:15:00|10891.8|10890.9|10891.5|10890.6|10896.6|10896|10888.3|10887.4|1036
1646745600000|2022-03-08 13:20:00|10891.9|10891|10888.5|10887.6|10895.7|10894.9|10887.6|10886.7|879
1646745900000|2022-03-08 13:25:00|10888.4|10887.5|10898.5|10897.6|10900.2|10899.3|10888.1|10887.2|855
1646746200000|2022-03-08 13:30:00|10898.4|10897.5|10891.9|10891|10898.4|10897.5|10887.8|10886.9|816
1646746500000|2022-03-08 13:35:00|10891.6|10890.7|10895.1|10894.2|10895.1|10894.2|10889.4|10888.5|793
1646746800000|2022-03-08 13:40:00|10895.4|10894.5|10894.1|10893.2|10896.7|10895.8|10890.4|10889.7|1012
1646747100000|2022-03-08 13:45:00|10894.2|10893.3|10901.5|10900.6|10903.1|10902.2|10892.8|10892|957
1646747400000|2022-03-08 13:50:00|10901.6|10900.7|10912|10911.1|10917.9|10917|10899.7|10898.8|1166
1646747700000|2022-03-08 13:55:00|10912.6|10911.7|10916.2|10915.3|10917.8|10917.2|10909.8|10908.9|1082
1646748000000|2022-03-08 14:00:00|10916.1|10915.2|10910.9|10910|10916.6|10915.7|10910.4|10909.5|999
1646748300000|2022-03-08 14:05:00|10911|10910.1|10913.9|10913.3|10914.9|10914|10909.8|10909.1|931
1646748600000|2022-03-08 14:10:00|10914.1|10913.2|10913.6|10913|10925|10924.1|10913.1|10912.4|1019
1646748900000|2022-03-08 14:15:00|10913.8|10913.2|10914|10913.1|10914.2|10913.3|10906.7|10905.9|839
1646749200000|2022-03-08 14:20:00|10913.9|10913|10916.2|10915.3|10918.2|10917.3|10912.9|10912|927
1646749500000|2022-03-08 14:25:00|10916|10915.4|10913.7|10912.8|10918.1|10917.2|10912.6|10911.8|1104
1646749800000|2022-03-08 14:30:00|10913.8|10912.5|10905.3|10904.7|10915.4|10914.8|10902.7|10901.8|827
1646750100000|2022-03-08 14:35:00|10905.2|10904.6|10903.4|10902.5|10910.9|10910|10902.3|10901.4|839
1646750400000|2022-03-08 14:40:00|10903.2|10902.3|10911.6|10910.7|10914.9|10914|10902.9|10902|838
1646750700000|2022-03-08 14:45:00|10911.4|10910.5|10905.8|10904.9|10914|10913.2|10904.8|10903.9|849
1646751000000|2022-03-08 14:50:00|10905.9|10905|10909.6|10909|10912.8|10912|10903.3|10902.4|840
1646751300000|2022-03-08 14:55:00|10910|10909.4|10904.9|10904|10913.4|10912.8|10903.4|10902.7|814
1646751600000|2022-03-08 15:00:00|10905.2|10904.3|10894.2|10893.3|10905.2|10904.4|10890.4|10889.5|1312
1646751900000|2022-03-08 15:05:00|10894.1|10893.2|10896.9|10896|10899.4|10898.5|10886|10885.1|1449
1646752200000|2022-03-08 15:10:00|10896.8|10895.9|10893.2|10892.6|10898.8|10897.9|10892.3|10891.5|1266
1646752500000|2022-03-08 15:15:00|10893.1|10892.5|10892.9|10891.6|10906.4|10905.8|10875.4|10874.5|1756
1646752800000|2022-03-08 15:20:00|10893.2|10892.1|10888.8|10887.9|10897.6|10896.4|10882.6|10881.9|1727
1646753100000|2022-03-08 15:25:00|10888.7|10887.8|10892.7|10891.8|10892.7|10891.8|10882.3|10881.4|1322
1646753400000|2022-03-08 15:30:00|10892.9|10892|10878.6|10877.7|10892.9|10892|10877.2|10876.3|1378
1646753700000|2022-03-08 15:35:00|10878.8|10877.9|10883.4|10882.5|10883.8|10883.1|10872.4|10871.7|1248
1646754000000|2022-03-08 15:40:00|10883.8|10882.9|10890.3|10889.4|10890.4|10889.5|10880.1|10879.2|1329
1646754300000|2022-03-08 15:45:00|10890.2|10889.3|10885.1|10884.2|10891.5|10890.7|10884.4|10883.5|1344
1646754600000|2022-03-08 15:50:00|10884.8|10883.9|10876.1|10875.5|10885.5|10884.6|10875.4|10874.7|1299
1646754900000|2022-03-08 15:55:00|10876.3|10875.7|10876.3|10875.4|10883.8|10882.9|10872.5|10871.7|1146
1646755200000|2022-03-08 16:00:00|10876.1|10875.2|10884.7|10883.8|10888|10887.1|10875.4|10874.6|1328
1646755500000|2022-03-08 16:05:00|10884.9|10884.3|10890.6|10889.7|10892.9|10892|10883.3|10882.7|1058
1646755800000|2022-03-08 16:10:00|10890.5|10889.6|10888.7|10887.8|10891.8|10890.9|10887.3|10886.7|966
1646756100000|2022-03-08 16:15:00|10888.9|10888|10886.9|10886|10893.3|10892.4|10886.3|10885.6|997
1646756400000|2022-03-08 16:20:00|10886.8|10885.9|10890.7|10889.8|10892.7|10892.1|10884.3|10883.5|931
1646756700000|2022-03-08 16:25:00|10890.2|10889.6|10881.7|10880.8|10891.8|10890.9|10879.6|10878.8|1111
1646757000000|2022-03-08 16:30:00|10881.8|10880.9|10882.6|10881.7|10884.3|10883.4|10878.3|10877.4|1176
1646757300000|2022-03-08 16:35:00|10882.7|10881.8|10880.5|10879.6|10887.5|10886.6|10877.2|10876.5|1037
1646757600000|2022-03-08 16:40:00|10880.6|10879.7|10877|10876.1|10882.2|10881.4|10876.4|10875.5|771
1646757900000|2022-03-08 16:45:00|10877.2|10876.6|10882.6|10881.7|10886.7|10885.8|10876.6|10875.7|839
1646758200000|2022-03-08 16:50:00|10882.4|10881.5|10882.9|10882|10884.3|10883.4|10879.2|10878.4|1010
1646758500000|2022-03-08 16:55:00|10882.8|10882.3|10881|10880.4|10887.8|10887|10878.5|10877.6|959
1646758800000|2022-03-08 17:00:00|10881.1|10880.5|10882.1|10881.2|10884.5|10883.6|10878.1|10877.2|843
1646759100000|2022-03-08 17:05:00|10882.4|10881.5|10884.9|10884|10890.5|10889.6|10881.3|10880.6|1133
1646759400000|2022-03-08 17:10:00|10884.8|10883.9|10900.2|10899.3|10900.6|10899.7|10882.9|10882.1|1296
1646759700000|2022-03-08 17:15:00|10900.3|10899.4|10921|10919.6|10933.4|10932.3|10900|10899.1|2004
1646760000000|2022-03-08 17:20:00|10920.8|10919.7|10913.3|10912.4|10931.3|10930.4|10909.9|10909|1839
1646760300000|2022-03-08 17:25:00|10913.6|10912.7|10938|10937.1|10939.4|10938|10910.2|10909.3|1558
1646760600000|2022-03-08 17:30:00|10937.9|10937|10946.2|10944.8|10949.2|10947.8|10930.2|10928.5|1986
1646760900000|2022-03-08 17:35:00|10946.1|10945|10933.4|10932.5|10946.1|10945.1|10930.7|10929.6|1636
1646761200000|2022-03-08 17:40:00|10933|10932.1|10934.4|10933.5|10938.3|10937.4|10930.7|10929.8|1474
1646761500000|2022-03-08 17:45:00|10934.5|10933.6|10954.8|10953.9|10956.8|10955.9|10932.2|10931.3|1429
1646761800000|2022-03-08 17:50:00|10955|10953.6|10947.2|10946.3|10955|10953.6|10934|10933.1|1542
1646762100000|2022-03-08 17:55:00|10947|10946.4|10942.9|10942|10947.2|10946.4|10940.8|10939.8|1208
1646762400000|2022-03-08 18:00:00|10942.8|10941.9|10952.9|10952|10956.7|10955.6|10942.5|10941.6|1264
1646762700000|2022-03-08 18:05:00|10953|10952.1|10957.8|10956.7|10958.5|10957.2|10946.8|10945.9|1230
1646763000000|2022-03-08 18:10:00|10957.9|10956.6|10948|10947.1|10959|10958.1|10946.7|10945.8|1278
1646763300000|2022-03-08 18:15:00|10948.1|10947.2|10949.2|10948.3|10951.3|10950.4|10945.6|10944.7|1054
1646763600000|2022-03-08 18:20:00|10949.3|10948.4|10934.7|10933.8|10950|10949.1|10933.8|10932.8|1316
1646763900000|2022-03-08 18:25:00|10934.6|10933.7|10929.1|10928.2|10936.3|10935.4|10924.9|10923.8|1351
1646764200000|2022-03-08 18:30:00|10929.2|10928.3|10909.6|10908.7|10930|10929.1|10909.2|10908.3|1347
1646764500000|2022-03-08 18:35:00|10909.3|10908.4|10908.6|10907.7|10918.3|10917.5|10908.2|10907.3|1197
1646764800000|2022-03-08 18:40:00|10908.9|10908|10916.4|10915.5|10916.4|10915.5|10904.8|10903.9|1303
1646765100000|2022-03-08 18:45:00|10916.6|10915.7|10915.4|10914.5|10918.3|10917.4|10908|10907|1346
1646765400000|2022-03-08 18:50:00|10915.3|10914.4|10916.4|10915.5|10918.1|10917.3|10913.9|10913|1036
1646765700000|2022-03-08 18:55:00|10916.1|10915.3|10917.8|10916.9|10921.6|10920.7|10914|10913.1|1002
1646766000000|2022-03-08 19:00:00|10917.3|10916.4|10909|10908.1|10917.3|10916.4|10905.7|10904.8|1113
1646766300000|2022-03-08 19:05:00|10908.9|10908|10912|10911.1|10915.1|10914.3|10907.5|10906.6|1078
1646766600000|2022-03-08 19:10:00|10911.9|10911|10909.9|10909|10912.9|10912|10904.8|10903.9|1019
1646766900000|2022-03-08 19:15:00|10910.3|10909.4|10911.5|10910.6|10913.4|10912.5|10907.7|10906.8|1045
1646767200000|2022-03-08 19:20:00|10911.6|10910.7|10909.5|10908.6|10912.1|10911.3|10905.1|10904.3|980
1646767500000|2022-03-08 19:25:00|10909.4|10908.5|10915.4|10914.5|10917.4|10916.8|10907.7|10906.9|874
1646767800000|2022-03-08 19:30:00|10915.5|10914.6|10908.8|10907.9|10915.5|10914.6|10904.9|10904|792
1646768100000|2022-03-08 19:35:00|10908.9|10908|10905.4|10904.5|10909.5|10908.5|10903.7|10902.9|906
1646768400000|2022-03-08 19:40:00|10905.5|10904.6|10904.6|10904|10909.2|10908.3|10903.4|10902.7|860
1646768700000|2022-03-08 19:45:00|10904.8|10903.9|10908.8|10907.9|10909.5|10908.7|10902.7|10901.8|1050
1646769000000|2022-03-08 19:50:00|10908.6|10908|10908.4|10907.5|10908.7|10908|10905.1|10904.4|970
1646769300000|2022-03-08 19:55:00|10908.5|10907.9|10906.6|10906|10910.9|10910.1|10904.9|10904.3|911
1646769600000|2022-03-08 20:00:00|10906.8|10906.2|10909.8|10908.9|10910.8|10910.1|10903.7|10902.9|942
1646769900000|2022-03-08 20:05:00|10909.9|10909.3|10908.2|10907.3|10914.1|10913.2|10908.1|10907.3|836
1646770200000|2022-03-08 20:10:00|10908.3|10907.4|10906.7|10905.8|10909.2|10908.3|10903.9|10903|765
1646770500000|2022-03-08 20:15:00|10906.8|10905.9|10908|10907.1|10908.4|10907.5|10903.8|10902.9|633
1646770800000|2022-03-08 20:20:00|10908.1|10907.2|10903.7|10902.8|10908.3|10907.4|10902.2|10901.3|538
1646771100000|2022-03-08 20:25:00|10903.8|10902.9|10901.2|10900.3|10904.2|10903.3|10900.5|10899.8|786
1646771400000|2022-03-08 20:30:00|10901.3|10900.4|10904.1|10903.2|10904.8|10904.1|10900.6|10899.8|637
1646771700000|2022-03-08 20:35:00|10903.7|10902.8|10902.3|10901.7|10905.1|10904.5|10900.6|10899.8|681
1646772000000|2022-03-08 20:40:00|10902.2|10901.6|10901.5|10900.6|10903.5|10902.9|10900.2|10899.3|664
1646772300000|2022-03-08 20:45:00|10901.4|10900.5|10903.3|10902.4|10905.7|10904.9|10901.4|10900.5|682
1646772600000|2022-03-08 20:50:00|10903.2|10902.3|10906.5|10905.6|10909.7|10908.8|10902.9|10902.1|699
1646772900000|2022-03-08 20:55:00|10906.2|10905.4|10907.1|10906.2|10910.8|10910|10904.2|10903.5|664
1646773200000|2022-03-08 21:00:00|10907.2|10906.3|10909.8|10908.9|10909.9|10909.3|10906.3|10905.4|260
1646773500000|2022-03-08 21:05:00|10909.7|10909.1|10908.1|10907.2|10909.8|10909.1|10907.1|10906.3|162
1646773800000|2022-03-08 21:10:00|10908|10907.1|10906.5|10905.6|10908.3|10907.4|10905.3|10904.5|147
1646774100000|2022-03-08 21:15:00|10906.6|10905.7|10907.2|10906.3|10907.3|10906.4|10905.3|10904.4|125
1646774400000|2022-03-08 21:20:00|10907.1|10906.2|10905.4|10904.5|10907.8|10906.9|10905|10904.3|150
1646774700000|2022-03-08 21:25:00|10905.5|10904.6|10908.1|10907.2|10909.2|10908.3|10905.4|10904.5|219
1646775000000|2022-03-08 21:30:00|10908.1|10907.2|10904.6|10903.7|10908.8|10907.8|10904.2|10903.1|211
1646775300000|2022-03-08 21:35:00|10904.8|10903.6|10900.7|10899.8|10905.8|10904.6|10900.5|10898.3|402
1646775600000|2022-03-08 21:40:00|10900.5|10899.6|10900.6|10899.2|10900.8|10899.8|10897.3|10896.6|237
1646775900000|2022-03-08 21:45:00|10900.5|10899.3|10903.2|10902.3|10903.7|10902.7|10899.5|10898.4|239
1646776200000|2022-03-08 21:50:00|10903.1|10902.2|10903.4|10902.2|10904|10903|10902.8|10901.8|158
1646776500000|2022-03-08 21:55:00|10903.3|10902.4|10904.2|10898.2|10904.2|10902.4|10895.2|10891.5|769
1646776800000|2022-03-08 22:00:00|10905|10899|10903.7|10897.7|10905.4|10899.4|10901.8|10895.8|72
1646777100000|2022-03-08 22:05:00|10903.9|10897.9|10902.2|10896.2|10903.9|10897.9|10902.1|10896.1|96
1646777400000|2022-03-08 22:10:00|10902.7|10896.7|10900.9|10894.9|10902.7|10896.7|10900.1|10894.7|119
1646777700000|2022-03-08 22:15:00|10900.6|10895.3|10901.2|10895.2|10904.6|10898.6|10900|10894.8|137
1646778000000|2022-03-08 22:20:00|10901.1|10895.1|10902.2|10896.2|10902.2|10896.2|10900.2|10894.9|128
1646778300000|2022-03-08 22:25:00|10901.4|10895.9|10904.8|10898.8|10906.9|10900.9|10900.6|10894.9|132
1646778600000|2022-03-08 22:30:00|10904.9|10898.9|10903.4|10897.4|10905|10899|10902.5|10896.5|327
1646778900000|2022-03-08 22:35:00|10903.5|10897.5|10903.4|10897.4|10904.3|10898.4|10900.4|10896.2|235
1646779200000|2022-03-08 22:40:00|10903.5|10897.7|10903.6|10899.6|10904.1|10899.8|10902.5|10896.9|261
1646779500000|2022-03-08 22:45:00|10903.5|10899.5|10903.7|10899.6|10904.6|10900.1|10902.3|10898.5|193
1646779800000|2022-03-08 22:50:00|10903.8|10899.5|10903.7|10899.2|10905.2|10900.7|10902.9|10899|248
1646780100000|2022-03-08 22:55:00|10903.8|10899.4|10902.6|10899|10907.3|10902|10902.5|10898.4|397
1646780400000|2022-03-08 23:00:00|10902.8|10898.9|10903.5|10901.4|10904.7|10901.9|10901.5|10898.7|514
1646780700000|2022-03-08 23:05:00|10903.1|10901.8|10904.6|10903.4|10905.6|10904.3|10902.9|10901.4|327
1646781000000|2022-03-08 23:10:00|10904.5|10903.3|10895.9|10894.8|10905.8|10904.5|10895.1|10893.9|601
1646781300000|2022-03-08 23:15:00|10896.1|10894.7|10890.6|10889.7|10896.6|10895.5|10890.5|10889.6|503
1646781600000|2022-03-08 23:20:00|10890.8|10889.9|10890.7|10889.8|10893.6|10892.7|10890.5|10889.6|317
1646781900000|2022-03-08 23:25:00|10890.6|10889.7|10891|10890.1|10892.7|10891.8|10890.6|10889.7|303
1646782200000|2022-03-08 23:30:00|10891.1|10890.2|10892.6|10891.5|10893.8|10892.7|10890.6|10889.7|520
1646782500000|2022-03-08 23:35:00|10892.5|10891.6|10894.6|10893.7|10896|10894.9|10891.5|10890.6|365
1646782800000|2022-03-08 23:40:00|10894.5|10893.6|10893.1|10892.2|10894.5|10893.6|10892.8|10891.5|257
1646783100000|2022-03-08 23:45:00|10893.2|10892.3|10895.3|10894.4|10895.7|10894.8|10893.1|10892.2|119
1646783400000|2022-03-08 23:50:00|10895.2|10894.3|10896.6|10895.7|10897.5|10896.6|10895.2|10894.3|136
1646783700000|2022-03-08 23:55:00|10896.7|10895.8|10898.3|10897.4|10898.4|10897.5|10896.1|10895.2|188
1646784000000|2022-03-09 00:00:00|10898.8|10897.9|10899.8|10898.9|10902.4|10901.5|10897.1|10896.3|341
1646784300000|2022-03-09 00:05:00|10899.7|10898.8|10900.3|10899.4|10902.8|10902.1|10898.9|10898.1|386
1646784600000|2022-03-09 00:10:00|10900.2|10899.3|10898.4|10897.5|10900.2|10899.5|10897.4|10896.5|315
1646784900000|2022-03-09 00:15:00|10898.5|10897.6|10899.9|10899.3|10903.4|10902.5|10898.3|10897.4|451
1646785200000|2022-03-09 00:20:00|10900|10899.1|10903.8|10902.9|10904.6|10903.8|10900|10899.1|358
1646785500000|2022-03-09 00:25:00|10903.9|10903|10903.8|10902.9|10907.1|10906.1|10902.8|10902|330
1646785800000|2022-03-09 00:30:00|10903.6|10903|10903.1|10902.2|10905.2|10904.2|10901.1|10900.2|319
1646786100000|2022-03-09 00:35:00|10903.2|10902.3|10900.6|10900|10905.3|10904.4|10900|10899.2|316
1646786400000|2022-03-09 00:40:00|10900.5|10899.9|10902.8|10901.9|10903|10902.1|10900.3|10899.5|200
1646786700000|2022-03-09 00:45:00|10902.7|10901.8|10903.6|10902.7|10905.1|10904.2|10902.2|10901.4|270
1646787000000|2022-03-09 00:50:00|10903.5|10902.6|10910.7|10909.8|10911.9|10910.6|10902.5|10901.6|466
1646787300000|2022-03-09 00:55:00|10910.5|10909.6|10914.4|10913.5|10915.1|10914.2|10907|10906.2|438
1646787600000|2022-03-09 01:00:00|10914.7|10913.3|10919.5|10918.6|10920.6|10919.7|10912|10910.9|750
1646787900000|2022-03-09 01:05:00|10919.6|10918.7|10916.6|10915.7|10919.6|10918.7|10915.2|10914.2|776
1646788200000|2022-03-09 01:10:00|10916.5|10915.6|10917.3|10916.4|10919.9|10918.9|10916.5|10915.6|492
1646788500000|2022-03-09 01:15:00|10917.1|10916.2|10913.4|10912.8|10917.1|10916.3|10913|10912.1|465
1646788800000|2022-03-09 01:20:00|10913.3|10912.7|10912.4|10911.8|10914.6|10913.9|10910.9|10910|439
1646789100000|2022-03-09 01:25:00|10912.3|10911.7|10915.6|10915|10916.4|10915.5|10911.4|10910.8|431
1646789400000|2022-03-09 01:30:00|10916|10915.1|10916.6|10916|10919.8|10918.9|10914.7|10913.9|513
1646789700000|2022-03-09 01:35:00|10916.7|10915.8|10917.3|10916.7|10920.6|10919.7|10916.6|10915.7|419
1646790000000|2022-03-09 01:40:00|10917.4|10916.5|10918.6|10917.7|10919.2|10918.5|10915.8|10914.9|381
1646790300000|2022-03-09 01:45:00|10918.7|10917.8|10918.3|10917.7|10919.6|10918.9|10916.2|10915.6|439
1646790600000|2022-03-09 01:50:00|10918.2|10917.6|10916|10915.1|10918.5|10917.8|10915.2|10914.6|380
1646790900000|2022-03-09 01:55:00|10916.1|10915.2|10914.5|10913.6|10916.7|10916|10913.8|10913.2|312
1646791200000|2022-03-09 02:00:00|10914.4|10913.5|10914.4|10913.5|10918.1|10917.3|10914.2|10913.4|439
1646791500000|2022-03-09 02:05:00|10914.5|10913.6|10916.4|10915.8|10916.7|10916|10912.9|10912.3|396
1646791800000|2022-03-09 02:10:00|10916.5|10915.9|10916.3|10915.7|10917.2|10916.4|10914.9|10914.3|307
1646792100000|2022-03-09 02:15:00|10916|10915.4|10916.1|10915.2|10917.3|10916.6|10914.3|10913.6|306
1646792400000|2022-03-09 02:20:00|10915.9|10915.3|10917.9|10917|10918.7|10917.8|10914.8|10914.1|312
1646792700000|2022-03-09 02:25:00|10917.7|10916.8|10919.6|10919|10920.4|10919.8|10917.3|10916.5|424
1646793000000|2022-03-09 02:30:00|10919.8|10918.9|10916|10915.4|10920.8|10920|10915.8|10915.1|418
1646793300000|2022-03-09 02:35:00|10916.1|10915.5|10916.9|10916|10920.5|10919.9|10915.4|10914.6|413
1646793600000|2022-03-09 02:40:00|10916.8|10916.2|10918.4|10917.8|10918.7|10918.1|10916.1|10915.3|341
1646793900000|2022-03-09 02:45:00|10918.5|10917.6|10918.3|10917.7|10920.3|10919.6|10917.8|10917.2|272
1646794200000|2022-03-09 02:50:00|10918.2|10917.6|10914|10913.1|10918.6|10917.9|10913.3|10912.5|416
1646794500000|2022-03-09 02:55:00|10914.1|10913.2|10916.5|10915.9|10917.9|10917.2|10913.3|10912.5|341
1646794800000|2022-03-09 03:00:00|10916.4|10915.8|10916|10915.1|10917.7|10917.1|10915.4|10914.7|258
1646795100000|2022-03-09 03:05:00|10916.1|10915.4|10916.5|10915.9|10917|10916.3|10915.1|10914.5|316
1646795400000|2022-03-09 03:10:00|10916.6|10916|10916.1|10915.2|10917.9|10917.3|10915|10914.3|302
1646795700000|2022-03-09 03:15:00|10916|10915.1|10910.8|10909.9|10916.1|10915.4|10910.8|10909.9|367
1646796000000|2022-03-09 03:20:00|10910.7|10910.1|10910.7|10909.8|10912.1|10911.3|10908.7|10908.1|389
1646796300000|2022-03-09 03:25:00|10910.6|10910|10911.4|10910.8|10913.2|10912.6|10910.5|10909.9|288
1646796600000|2022-03-09 03:30:00|10911.6|10910.7|10911.1|10910.5|10912.8|10912.2|10910.9|10910.3|289
1646796900000|2022-03-09 03:35:00|10911.2|10910.6|10914.4|10913.8|10914.8|10914.2|10911.1|10910.5|356
1646797200000|2022-03-09 03:40:00|10914.5|10913.9|10916.1|10915.2|10916.3|10915.6|10913.3|10912.7|224
1646797500000|2022-03-09 03:45:00|10916|10915.1|10914.9|10914.3|10916.5|10915.8|10914.4|10913.7|264
1646797800000|2022-03-09 03:50:00|10914.8|10914.2|10907.6|10906.7|10915|10914.3|10907.3|10906.5|355
1646798100000|2022-03-09 03:55:00|10907.5|10906.6|10907.9|10907|10908.1|10907.4|10905.6|10905|381
1646798400000|2022-03-09 04:00:00|10907.8|10906.9|10909.7|10909.1|10910.3|10909.7|10907.6|10906.9|387
1646798700000|2022-03-09 04:05:00|10909.6|10909|10908|10907.4|10910.3|10909.7|10907.5|10906.7|250
1646799000000|2022-03-09 04:10:00|10908.1|10907.2|10909.2|10908.3|10909.8|10909.1|10907.4|10906.7|200
1646799300000|2022-03-09 04:15:00|10909.3|10908.4|10909.7|10909.1|10910|10909.4|10909|10908.3|140
1646799600000|2022-03-09 04:20:00|10909.8|10909.2|10911|10910.4|10911.3|10910.7|10909.7|10909.1|257
1646799900000|2022-03-09 04:25:00|10910.9|10910.3|10913|10912.1|10914.3|10913.6|10909.7|10909|318
1646800200000|2022-03-09 04:30:00|10913.1|10912.2|10914.9|10914.3|10915.3|10914.7|10913.1|10912.2|294
1646800500000|2022-03-09 04:35:00|10914.8|10914.2|10917.8|10917.2|10918.1|10917.4|10914.7|10914.1|293
1646800800000|2022-03-09 04:40:00|10917.9|10917.3|10917.7|10916.8|10918.6|10917.9|10915.5|10914.7|240
1646801100000|2022-03-09 04:45:00|10917.6|10917|10919.1|10918.2|10919.4|10918.7|10917.1|10916.2|355
1646801400000|2022-03-09 04:50:00|10918.9|10918.3|10919|10918.4|10919.6|10918.8|10918.3|10917.5|247
1646801700000|2022-03-09 04:55:00|10919.2|10918.3|10917.3|10916.7|10919.6|10918.9|10916.9|10916.3|195
1646802000000|2022-03-09 05:00:00|10917|10916.4|10916.9|10916.3|10917.9|10917.3|10915.2|10914.6|245
1646802300000|2022-03-09 05:05:00|10917|10916.1|10917.3|10916.7|10918|10917.3|10916.4|10915.6|200
1646802600000|2022-03-09 05:10:00|10917.2|10916.6|10921.8|10921.2|10924|10923.4|10916.9|10916.3|327
1646802900000|2022-03-09 05:15:00|10921.7|10921.1|10925.8|10924.9|10926.3|10925.6|10920.9|10920.1|439
1646803200000|2022-03-09 05:20:00|10925.6|10925|10925.8|10925.2|10928.9|10928|10925|10924.2|300
1646803500000|2022-03-09 05:25:00|10925.9|10925.3|10924.8|10924.2|10930.1|10929.4|10924|10923.4|439
1646803800000|2022-03-09 05:30:00|10924.9|10924|10924.5|10923.9|10927.5|10926.8|10924.5|10923.9|395
1646804100000|2022-03-09 05:35:00|10924.6|10924|10922.9|10922.3|10924.8|10924.2|10922.7|10922.1|353
1646804400000|2022-03-09 05:40:00|10922.8|10922.2|10920.9|10920.3|10923.6|10922.8|10920.9|10920.3|247
1646804700000|2022-03-09 05:45:00|10921|10920.4|10920.1|10919.5|10923.3|10922.7|10919.5|10918.9|353
1646805000000|2022-03-09 05:50:00|10920.2|10919.3|10921.2|10920.3|10921.5|10920.8|10919|10918.2|391
1646805300000|2022-03-09 05:55:00|10921.1|10920.2|10916.5|10915.6|10921.1|10920.2|10914.9|10914|507
1646805600000|2022-03-09 06:00:00|10916.4|10915.5|10917.5|10916.6|10920.6|10919.9|10916.4|10915.5|424
1646805900000|2022-03-09 06:05:00|10917.4|10916.5|10921.6|10921|10922|10921.2|10916|10915.1|398
1646806200000|2022-03-09 06:10:00|10921.7|10921.1|10923.8|10922.9|10925.1|10924.3|10921.4|10920.8|451
1646806500000|2022-03-09 06:15:00|10924.2|10923.6|10926.4|10925.8|10928.4|10927.5|10924.2|10923.6|399
1646806800000|2022-03-09 06:20:00|10926.5|10925.6|10924.9|10924|10928.1|10927.4|10924.5|10923.7|375
1646807100000|2022-03-09 06:25:00|10925|10924.1|10925.2|10924.3|10927|10926.2|10924.6|10924|420
1646807400000|2022-03-09 06:30:00|10925.1|10924.2|10924.3|10923.7|10925.7|10925.1|10923.8|10923|409
1646807700000|2022-03-09 06:35:00|10924.2|10923.6|10918.3|10917.4|10924.7|10924|10917.5|10916.7|554
1646808000000|2022-03-09 06:40:00|10918.4|10917.5|10917.3|10916.7|10921.4|10920.7|10916.8|10916|438
1646808300000|2022-03-09 06:45:00|10917.2|10916.6|10915.4|10914.5|10918.4|10917.8|10914.5|10913.9|466
1646808600000|2022-03-09 06:50:00|10915.5|10914.6|10917.7|10917.1|10918.5|10917.8|10914.8|10914.2|409
1646808900000|2022-03-09 06:55:00|10917.6|10917|10918|10917.1|10918.5|10917.8|10914.4|10913.8|553
1646809200000|2022-03-09 07:00:00|10917.7|10916.8|10914.6|10913.7|10917.7|10916.8|10909.6|10909|761
1646809500000|2022-03-09 07:05:00|10914.7|10913.8|10916.3|10915.4|10918.2|10917.6|10913.7|10913|646
1646809800000|2022-03-09 07:10:00|10916.2|10915.3|10917.4|10916.5|10918.2|10917.4|10914.3|10913.6|792
1646810100000|2022-03-09 07:15:00|10917.2|10916.6|10921.2|10920.6|10923.6|10922.9|10913.5|10912.6|842
1646810400000|2022-03-09 07:20:00|10921|10920.4|10919.3|10918.4|10922.6|10921.8|10916.2|10915.6|670
1646810700000|2022-03-09 07:25:00|10919.1|10918.2|10923.9|10923.3|10926|10925.2|10918.7|10918|824
1646811000000|2022-03-09 07:30:00|10924|10923.1|10918|10917.1|10924.5|10923.7|10916.4|10915.8|768
1646811300000|2022-03-09 07:35:00|10918.1|10917.2|10919.6|10919|10919.6|10919|10915.6|10914.8|707
1646811600000|2022-03-09 07:40:00|10919.7|10918.8|10916.4|10915.5|10919.9|10919|10913.7|10913|761
1646811900000|2022-03-09 07:45:00|10916.3|10915.4|10916.1|10915.2|10920.7|10920.1|10915.2|10914.6|779
1646812200000|2022-03-09 07:50:00|10915.9|10915|10917|10916.1|10918.4|10917.6|10912.4|10911.8|784
1646812500000|2022-03-09 07:55:00|10916.8|10916.2|10917.1|10916.2|10918.7|10918.1|10914.9|10914.2|763
1646812800000|2022-03-09 08:00:00|10917.2|10916.3|10919.7|10919.1|10921.8|10920.9|10911.3|10910.3|1130
1646813100000|2022-03-09 08:05:00|10919.6|10919|10926.7|10925.8|10927.4|10926.6|10917.8|10916.9|993
1646813400000|2022-03-09 08:10:00|10926.8|10925.9|10929.5|10928.9|10931.5|10930.8|10924.7|10923.9|893
1646813700000|2022-03-09 08:15:00|10929.6|10929|10936.3|10935.7|10938.3|10937.4|10925.1|10924.3|984
1646814000000|2022-03-09 08:20:00|10936.2|10935.6|10940.7|10940.1|10941.1|10940.3|10932.6|10931.9|1015
1646814300000|2022-03-09 08:25:00|10940.6|10940|10950.4|10949.8|10951.4|10950.7|10940.4|10939.8|928
1646814600000|2022-03-09 08:30:00|10950.6|10950|10949.8|10949.2|10955.9|10955.3|10946.4|10945.6|985
1646814900000|2022-03-09 08:35:00|10949.6|10949|10954.5|10953.9|10955.9|10955.1|10949.5|10948.9|818
1646815200000|2022-03-09 08:40:00|10954.4|10953.8|10952.3|10951.7|10956.4|10955.7|10948.7|10948.1|687
1646815500000|2022-03-09 08:45:00|10952.2|10951.6|10953|10952.4|10954.7|10953.8|10950.7|10950|736
1646815800000|2022-03-09 08:50:00|10952.9|10952.3|10950.6|10949.7|10955.7|10954.9|10950.6|10949.7|651
1646816100000|2022-03-09 08:55:00|10950.8|10949.9|10950|10949.1|10951.3|10950.7|10947.1|10946.2|745
1646816400000|2022-03-09 09:00:00|10950.1|10949.2|10948.4|10947.5|10951.3|10950.7|10945.4|10944.6|739
1646816700000|2022-03-09 09:05:00|10948.2|10947.6|10943|10942.1|10950.4|10949.7|10941|10940.1|847
1646817000000|2022-03-09 09:10:00|10942.8|10942.2|10947|10946.1|10950.9|10950|10942.7|10942|848
1646817300000|2022-03-09 09:15:00|10946.9|10946|10941.2|10940.3|10947.4|10946.5|10940.6|10939.7|835
1646817600000|2022-03-09 09:20:00|10941|10940.4|10948.5|10947.6|10949.3|10948.6|10940.2|10939.6|673
1646817900000|2022-03-09 09:25:00|10948.4|10947.5|10968|10967.4|10970.7|10969.9|10948|10947.3|1052
1646818200000|2022-03-09 09:30:00|10967.7|10967.1|10973.3|10972.4|10973.4|10972.5|10965|10964.1|914
1646818500000|2022-03-09 09:35:00|10973.1|10972.5|10970.9|10970|10973.3|10972.5|10968.1|10967.3|774
1646818800000|2022-03-09 09:40:00|10970.4|10969.8|10967|10966.4|10971.2|10970.5|10965.4|10964.8|879
1646819100000|2022-03-09 09:45:00|10967.2|10966.3|10961.8|10961.2|10969|10968.2|10961.7|10961|943
1646819400000|2022-03-09 09:50:00|10961.9|10961|10963.6|10963|10967.7|10966.8|10960.8|10960.2|813
1646819700000|2022-03-09 09:55:00|10963.7|10963.1|10970.5|10969.6|10970.6|10969.9|10961.8|10961.2|865
1646820000000|2022-03-09 10:00:00|10970.4|10969.8|10977.6|10976.7|10980.7|10979.8|10969.1|10968.2|920
1646820300000|2022-03-09 10:05:00|10977.5|10976.6|10983.8|10982.9|10984.4|10983.5|10976.3|10975.4|935
1646820600000|2022-03-09 10:10:00|10983.6|10983|10987.5|10986.6|10988|10987.2|10980.6|10979.8|799
1646820900000|2022-03-09 10:15:00|10987.4|10986.5|10986.7|10986.1|10987.6|10986.8|10979.9|10979.2|964
1646821200000|2022-03-09 10:20:00|10986.9|10986|10988.6|10987.5|10991.8|10991|10984.2|10983.6|800
1646821500000|2022-03-09 10:25:00|10988.4|10987.4|10991.8|10990.9|10991.9|10991|10982.4|10981.7|793
1646821800000|2022-03-09 10:30:00|10991.9|10991|10988.4|10987.8|10993.2|10992.2|10986.7|10986|846
1646822100000|2022-03-09 10:35:00|10988.5|10987.9|10981.4|10980.5|10990.9|10990.2|10981.4|10980.5|701
1646822400000|2022-03-09 10:40:00|10981.5|10980.6|10986.5|10985.6|10987.2|10986.5|10981.1|10980.4|633
1646822700000|2022-03-09 10:45:00|10986.4|10985.5|10980.9|10980|10986.5|10985.6|10980.7|10980|686
1646823000000|2022-03-09 10:50:00|10981|10980.4|10976.7|10975.8|10982.7|10982.1|10975.7|10974.9|737
1646823300000|2022-03-09 10:55:00|10976.6|10976|10967.3|10966.4|10976.6|10976|10965.8|10964.9|852
1646823600000|2022-03-09 11:00:00|10967.5|10966.6|10965.3|10964.7|10967.8|10966.9|10956.5|10955.4|1016
1646823900000|2022-03-09 11:05:00|10965.2|10964.6|10967|10966.1|10971|10970.3|10964.6|10963.9|772
1646824200000|2022-03-09 11:10:00|10967.1|10966.2|10961.7|10960.8|10967.5|10966.6|10961.6|10960.7|750
1646824500000|2022-03-09 11:15:00|10961.3|10960.7|10965.9|10965.3|10970|10969.2|10959.2|10958.3|892
1646824800000|2022-03-09 11:20:00|10966.1|10965.5|10959.3|10958.7|10967.2|10966.6|10958.6|10957.7|709
1646825100000|2022-03-09 11:25:00|10959.5|10958.9|10945.4|10944.5|10961.4|10960.7|10942.3|10941.4|900
1646825400000|2022-03-09 11:30:00|10945.2|10944.3|10956.2|10955.3|10957.8|10957|10945.2|10944.3|840
1646825700000|2022-03-09 11:35:00|10956.3|10955.4|10956.3|10955.7|10961|10960.1|10953|10952.4|924
1646826000000|2022-03-09 11:40:00|10956.5|10955.6|10953.2|10952.6|10960|10959.2|10953.2|10952.6|700
1646826300000|2022-03-09 11:45:00|10953.3|10952.7|10958.3|10957.4|10958.8|10958.2|10953.3|10952.7|689
1646826600000|2022-03-09 11:50:00|10957.9|10957.3|10965.4|10964.5|10967.2|10966.3|10957.2|10956.6|787
1646826900000|2022-03-09 11:55:00|10965.5|10964.6|10971.7|10970.8|10972.5|10971.6|10964.4|10963.6|818
1646827200000|2022-03-09 12:00:00|10971.6|10970.7|10976.1|10975.2|10983.4|10982.5|10970.8|10969.9|978
1646827500000|2022-03-09 12:05:00|10976|10975.1|10970.7|10969.8|10976.1|10975.2|10968.4|10967.7|877
1646827800000|2022-03-09 12:10:00|10970.5|10969.6|10973|10972.4|10973.1|10972.4|10969.2|10968.4|737
1646828100000|2022-03-09 12:15:00|10972.9|10972.3|10969.6|10968.7|10973.2|10972.6|10967.9|10967.1|765
1646828400000|2022-03-09 12:20:00|10969.5|10968.6|10968|10967.1|10970.4|10969.6|10963.8|10963.2|683
1646828700000|2022-03-09 12:25:00|10967.9|10967|10973.7|10973.1|10974.5|10973.9|10967.7|10967|560
1646829000000|2022-03-09 12:30:00|10973.8|10973.2|10974.8|10973.9|10975.3|10974.7|10973.3|10972.7|522
1646829300000|2022-03-09 12:35:00|10974.7|10974.1|10975.4|10974.8|10975.5|10974.8|10972|10971.2|542
1646829600000|2022-03-09 12:40:00|10975.3|10974.7|10983.3|10982.4|10985.5|10984.7|10974.5|10973.6|596
1646829900000|2022-03-09 12:45:00|10983.4|10982.5|10979.6|10978.7|10989.3|10988.5|10979.2|10978.3|856
1646830200000|2022-03-09 12:50:00|10979.7|10978.8|10983.4|10982.5|10985|10984.1|10979.1|10978.3|598
1646830500000|2022-03-09 12:55:00|10983.3|10982.4|10985.9|10985.3|10986.4|10985.8|10981.5|10980.7|748
1646830800000|2022-03-09 13:00:00|10986.1|10985.2|10988.2|10987.3|10990.4|10989.6|10983.8|10983.1|745
1646831100000|2022-03-09 13:05:00|10988.1|10987.2|10987.2|10986.3|10989.9|10989.3|10983.9|10983|736
1646831400000|2022-03-09 13:10:00|10987.1|10986.5|10993.7|10993.1|10995|10994.1|10986.3|10985.7|717
1646831700000|2022-03-09 13:15:00|10993.6|10993|11002.4|11001.5|11003.8|11002.9|10992.5|10991.9|902
1646832000000|2022-03-09 13:20:00|11002.2|11001.3|10998.1|10997.2|11004.9|11004|10996|10995|902
1646832300000|2022-03-09 13:25:00|10998|10997.1|11002.5|11001.6|11002.8|11001.9|10997.5|10996.7|795
1646832600000|2022-03-09 13:30:00|11002.6|11001.7|10996.5|10995.9|11003.9|11003|10995.3|10994.4|835
1646832900000|2022-03-09 13:35:00|10996.6|10996|10995.5|10994.6|10998.5|10997.8|10993.4|10992.5|728
1646833200000|2022-03-09 13:40:00|10995.4|10994.5|10998.3|10997.4|11001.2|11000.3|10995.4|10994.5|719
1646833500000|2022-03-09 13:45:00|10998.1|10997.2|11005.9|11005|11007.3|11006.4|10997.4|10996.5|746
1646833800000|2022-03-09 13:50:00|11005.8|11004.9|11006.7|11005.8|11007.8|11007.1|11000|10999.1|769
1646834100000|2022-03-09 13:55:00|11006.8|11005.9|11014.6|11013.7|11017.1|11016.2|11005.7|11004.8|904
1646834400000|2022-03-09 14:00:00|11014.7|11014.1|11006.5|11005.9|11015.8|11015.1|11006.5|11005.9|864
1646834700000|2022-03-09 14:05:00|11006.4|11005.8|11039.7|11038.8|11051.2|11049.1|11004.6|11003.8|1494
1646835000000|2022-03-09 14:10:00|11039.8|11038.9|11029.9|11028.8|11043|11042.1|11023.8|11022.9|1874
1646835300000|2022-03-09 14:15:00|11029.7|11029|11034.7|11033.8|11037.7|11036.8|11020.9|11019.8|1766
1646835600000|2022-03-09 14:20:00|11034.6|11033.7|11038.2|11037.3|11046.8|11045.9|11034.3|11033.4|1370
1646835900000|2022-03-09 14:25:00|11038.1|11037.2|11049.1|11048.2|11049.2|11048.2|11032.3|11031.1|1339
1646836200000|2022-03-09 14:30:00|11049|11048.1|11039.5|11038.6|11049|11048.1|11036.3|11035.4|1548
1646836500000|2022-03-09 14:35:00|11039.3|11038.7|11038.2|11037.3|11041.6|11040.7|11031.7|11030.8|883
1646836800000|2022-03-09 14:40:00|11038.1|11037.2|11045.8|11044.9|11048.1|11047.2|11037.8|11036.9|873
1646837100000|2022-03-09 14:45:00|11045.7|11044.8|11040.3|11039.4|11050.6|11049.7|11039.4|11038.5|806
1646837400000|2022-03-09 14:50:00|11041.1|11040.2|11037.5|11036.6|11046|11045.1|11036.5|11035.6|707
1646837700000|2022-03-09 14:55:00|11037.4|11036.5|11031.5|11030.9|11039.8|11038.9|11028.8|11028|803
1646838000000|2022-03-09 15:00:00|11031.4|11030.8|11038.6|11037.7|11039.4|11038.5|11029|11028.4|742
1646838300000|2022-03-09 15:05:00|11038.7|11038.1|11027.2|11026.3|11038.7|11038.1|11026.7|11026.1|699
1646838600000|2022-03-09 15:10:00|11027.1|11026.2|11026.4|11025.8|11034.4|11033.6|11025.5|11024.7|688
1646838900000|2022-03-09 15:15:00|11026.5|11025.9|11026.6|11025.7|11036.6|11035.7|11025.6|11024.8|803
1646839200000|2022-03-09 15:20:00|11026.5|11025.6|11020.1|11019.2|11028.2|11027.3|11019.4|11018.6|737
1646839500000|2022-03-09 15:25:00|11019.9|11019|11016.3|11015.4|11021.8|11020.9|11016.2|11015.3|622
1646839800000|2022-03-09 15:30:00|11015.9|11015.3|11027.4|11026.8|11029.6|11028.8|11011.8|11011|792
1646840100000|2022-03-09 15:35:00|11027.6|11026.7|11036|11035.1|11037.4|11036.5|11025.1|11024.5|772
1646840400000|2022-03-09 15:40:00|11035.9|11035|11044.5|11043.9|11046|11045.1|11035.7|11034.9|709
1646840700000|2022-03-09 15:45:00|11044.6|11044|11045.5|11044.9|11046.7|11046.1|11041.6|11041|667
1646841000000|2022-03-09 15:50:00|11045.6|11044.7|11042.8|11042.2|11048.1|11047.3|11042.4|11041.6|635
1646841300000|2022-03-09 15:55:00|11042.7|11041.8|11044.6|11043.7|11048.3|11047.7|11041.7|11041.1|737
1646841600000|2022-03-09 16:00:00|11044.5|11043.9|11046.9|11046.3|11048.9|11048.2|11043.2|11042.6|668
1646841900000|2022-03-09 16:05:00|11047|11046.4|11063.5|11062.9|11066.5|11065.2|11047|11046.3|845
1646842200000|2022-03-09 16:10:00|11063.7|11062.8|11070|11069.4|11075.1|11074.2|11061.4|11060.8|930
1646842500000|2022-03-09 16:15:00|11069.9|11069.3|11071.6|11070.7|11072.6|11071.7|11061.8|11061|919
1646842800000|2022-03-09 16:20:00|11071.4|11070.8|11079|11078.4|11080.2|11079.4|11067.3|11066.7|865
1646843100000|2022-03-09 16:25:00|11079.1|11078.2|11085.8|11084.9|11088.6|11087.7|11077.3|11076.7|921
1646843400000|2022-03-09 16:30:00|11085.7|11084.8|11085.4|11084.5|11087.1|11086.5|11079.8|11078.9|969
1646843700000|2022-03-09 16:35:00|11085.2|11084.3|11089.8|11089.2|11092.2|11091.3|11082.6|11081.7|907
1646844000000|2022-03-09 16:40:00|11090.3|11089.4|11081.4|11080.8|11090.4|11089.8|11074|11073.3|1026
1646844300000|2022-03-09 16:45:00|11081.5|11080.9|11086.6|11085.7|11086.8|11085.9|11074.4|11073.8|1120
1646844600000|2022-03-09 16:50:00|11086.5|11085.6|11071.5|11070.6|11090.3|11089.4|11068.3|11067.4|1043
1646844900000|2022-03-09 16:55:00|11071.6|11070.7|11070.9|11070|11072.1|11071.5|11066.9|11066|873
1646845200000|2022-03-09 17:00:00|11070.8|11070.2|11067.6|11066.7|11071.1|11070.5|11065.6|11064.7|846
1646845500000|2022-03-09 17:05:00|11067.7|11066.8|11067.3|11066.4|11068.6|11067.8|11065.5|11064.7|684
1646845800000|2022-03-09 17:10:00|11067.2|11066.6|11067.4|11066.5|11068.8|11067.9|11065.8|11065.1|626
1646846100000|2022-03-09 17:15:00|11067.5|11066.6|11074.1|11073.2|11074.3|11073.5|11065.8|11065|588
1646846400000|2022-03-09 17:20:00|11073.8|11073.3|11074.2|11073.6|11079.3|11078.6|11067.6|11066.6|909
1646846700000|2022-03-09 17:25:00|11074.3|11073.7|11072.6|11071.7|11076|11075.1|11070.7|11069.8|841
1646847000000|2022-03-09 17:30:00|11072.7|11071.8|11078.2|11077.6|11079.7|11079.1|11071|11070.1|703
1646847300000|2022-03-09 17:35:00|11078.1|11077.5|11089.9|11089|11095.8|11094.9|11076.7|11076|1049
1646847600000|2022-03-09 17:40:00|11090.1|11089.2|11085.5|11084.9|11094.3|11093.4|11084.1|11083.3|930
1646847900000|2022-03-09 17:45:00|11085.4|11084.8|11084.1|11083.5|11087.9|11087.1|11076.3|11075.4|964
1646848200000|2022-03-09 17:50:00|11084.2|11083.3|11088|11087.4|11093.8|11092.9|11082.6|11081.9|945
1646848500000|2022-03-09 17:55:00|11088.1|11087.5|11092.3|11091.4|11094|11093.1|11086|11085.1|702
1646848800000|2022-03-09 18:00:00|11092.2|11091.6|11084.8|11083.9|11095.4|11094.7|11084.5|11083.5|876
1646849100000|2022-03-09 18:05:00|11084.7|11083.8|11078|11077.1|11087.1|11086.2|11078|11077.1|908
1646849400000|2022-03-09 18:10:00|11078.2|11077.3|11076.7|11075.8|11079.7|11078.8|11074.6|11073.7|673
1646849700000|2022-03-09 18:15:00|11076.8|11075.9|11080.2|11079.6|11080.2|11079.6|11075|11074.1|655
1646850000000|2022-03-09 18:20:00|11080.1|11079.5|11076.4|11075.5|11083.4|11082.8|11075.9|11075.1|599
1646850300000|2022-03-09 18:25:00|11075.6|11075|11077.1|11076.2|11081.5|11080.7|11075.1|11074.2|521
1646850600000|2022-03-09 18:30:00|11076.8|11076.3|11077.5|11076.6|11079.5|11078.7|11076.4|11075.5|475
1646850900000|2022-03-09 18:35:00|11077.3|11076.7|11076.3|11075.4|11080.7|11080|11074.2|11073.5|632
1646851200000|2022-03-09 18:40:00|11076.2|11075.3|11068.2|11067.3|11076.7|11075.8|11068|11067.3|675
1646851500000|2022-03-09 18:45:00|11068.3|11067.4|11065.3|11064.4|11070.3|11069.4|11064|11063.1|559
1646851800000|2022-03-09 18:50:00|11065.2|11064.3|11064.9|11064|11069.4|11068.5|11064|11063.1|513
1646852100000|2022-03-09 18:55:00|11064.8|11063.9|11066.3|11065.4|11067.2|11066.5|11063.9|11063.2|477
1646852400000|2022-03-09 19:00:00|11066.2|11065.3|11064.8|11064.2|11067.7|11066.8|11064.6|11063.9|403
1646852700000|2022-03-09 19:05:00|11064.7|11064.1|11065.4|11064.5|11065.6|11065|11062|11061.3|438
1646853000000|2022-03-09 19:10:00|11065.5|11064.6|11067.1|11066.5|11068.8|11068.1|11065.4|11064.6|462
1646853300000|2022-03-09 19:15:00|11067.2|11066.6|11073.1|11072.2|11075.7|11074.8|11067.1|11066.4|636
1646853600000|2022-03-09 19:20:00|11073|11072.1|11066.6|11065.7|11073|11072.1|11066.1|11065.2|524
1646853900000|2022-03-09 19:25:00|11066.2|11065.6|11065.3|11064.4|11068.3|11067|11064|11063.1|547
1646854200000|2022-03-09 19:30:00|11065.2|11064.6|11065.6|11064.7|11070.7|11069.9|11065.2|11064.6|517
1646854500000|2022-03-09 19:35:00|11065.3|11064.4|11070|11069.1|11070.5|11069.9|11065.3|11064.4|404
1646854800000|2022-03-09 19:40:00|11069.9|11069|11079.3|11078.4|11079.3|11078.4|11069.4|11068.7|519
1646855100000|2022-03-09 19:45:00|11079|11078.1|11077.5|11076.9|11080|11079.2|11074.3|11073.6|621
1646855400000|2022-03-09 19:50:00|11077.6|11077|11075.2|11074.3|11079|11078.3|11074.2|11073.3|570
1646855700000|2022-03-09 19:55:00|11075.1|11074.5|11077.7|11076.8|11080|11079.1|11075.1|11074.5|609
1646856000000|2022-03-09 20:00:00|11077.6|11076.7|11077.4|11076.8|11083.9|11083.1|11077.2|11076.4|637
1646856300000|2022-03-09 20:05:00|11077.6|11076.7|11077.1|11076.2|11079.3|11078.4|11076|11075.2|515
1646856600000|2022-03-09 20:10:00|11077.2|11076.3|11073.4|11072.3|11079.1|11078.3|11072.5|11071.8|553
1646856900000|2022-03-09 20:15:00|11073.3|11072.2|11078.2|11077.3|11078.4|11077.6|11071.3|11070.4|551
1646857200000|2022-03-09 20:20:00|11077.8|11077.2|11074.9|11074|11078.2|11077.4|11072.9|11072.2|427
1646857500000|2022-03-09 20:25:00|11075|11074.1|11076.5|11075.9|11076.7|11076|11073.6|11072.8|295
1646857800000|2022-03-09 20:30:00|11076.6|11075.7|11076.8|11075.9|11077.8|11077|11075|11074.3|453
1646858100000|2022-03-09 20:35:00|11076.6|11075.7|11075.4|11074.5|11080.1|11079.2|11073.9|11073|433
1646858400000|2022-03-09 20:40:00|11075.3|11074.4|11073.2|11072.3|11077.8|11076.9|11072.2|11071.3|533
1646858700000|2022-03-09 20:45:00|11073.1|11072.2|11067|11066.1|11074.4|11073.5|11063.2|11062.3|626
1646859000000|2022-03-09 20:50:00|11067.1|11066.2|11069.1|11068.2|11069.2|11068.5|11062.7|11061.8|852
1646859300000|2022-03-09 20:55:00|11069.2|11068.3|11070.8|11069.9|11071|11070.1|11064.8|11063.9|686
1646859600000|2022-03-09 21:00:00|11070.7|11070.1|11070.3|11069.4|11071.5|11070.6|11068.2|11067.3|313
1646859900000|2022-03-09 21:05:00|11070.2|11069.3|11067.1|11066.2|11071.2|11070.3|11065.2|11064.3|250
1646860200000|2022-03-09 21:10:00|11067.2|11066.3|11068|11067.1|11068|11067.1|11065.5|11064.6|151
1646860500000|2022-03-09 21:15:00|11067.9|11067|11070.4|11069.5|11070.8|11069.9|11067.9|11067|145
1646860800000|2022-03-09 21:20:00|11070.5|11069.6|11070.8|11069.9|11071.1|11070.2|11070.2|11069.3|128
1646861100000|2022-03-09 21:25:00|11070.7|11069.8|11068.3|11067.4|11071.2|11070.3|11068|11067.2|141
1646861400000|2022-03-09 21:30:00|11068.4|11067.5|11070.2|11069|11072.6|11071.3|11068.2|11066.8|338
1646861700000|2022-03-09 21:35:00|11070|11069.1|11067.6|11066.4|11070.7|11069.3|11067.5|11066.1|194
1646862000000|2022-03-09 21:40:00|11067.7|11066.3|11068.7|11067.3|11069.7|11068.7|11067.1|11065.9|372
1646862300000|2022-03-09 21:45:00|11068.5|11067.6|11069.6|11068.2|11070.4|11069.5|11068.1|11066.6|299
1646862600000|2022-03-09 21:50:00|11069.8|11068.3|11073.7|11072.8|11073.9|11072.9|11069.3|11068.1|232
1646862900000|2022-03-09 21:55:00|11073.6|11072.7|11077.5|11073|11079.6|11078.4|11073.6|11071.2|600
1646863200000|2022-03-09 22:00:00|11078.2|11072.7|11078.3|11072.3|11078.3|11073.2|11075|11069|77
1646863500000|2022-03-09 22:05:00|11077.8|11071.8|11075.8|11069.8|11078.4|11073.2|11074.5|11068.5|92
1646863800000|2022-03-09 22:10:00|11075.9|11069.9|11075.6|11069.6|11078.3|11072.3|11074|11068|415
1646864100000|2022-03-09 22:15:00|11076.3|11070.3|11075.5|11069.5|11076.6|11070.8|11074.2|11068.2|862
1646864400000|2022-03-09 22:20:00|11075.2|11069.2|11075.2|11069.2|11076.7|11070.7|11073.8|11067.8|908
1646864700000|2022-03-09 22:25:00|11075|11069|11074.4|11068.4|11076.4|11070.4|11073.5|11067.5|171
1646865000000|2022-03-09 22:30:00|11074.3|11068.3|11075.2|11069.2|11075.9|11070.1|11074.1|11068.1|269
1646865300000|2022-03-09 22:35:00|11075|11069|11073.1|11069.9|11075.5|11070.8|11072.8|11068.8|334
1646865600000|2022-03-09 22:40:00|11073|11069.8|11076.2|11070.2|11076.6|11071.1|11072.2|11068.2|331
1646865900000|2022-03-09 22:45:00|11074.9|11068.9|11072.3|11069.2|11074.9|11070.3|11070.5|11066.9|661
1646866200000|2022-03-09 22:50:00|11072.2|11069.3|11072.3|11069|11072.7|11069.4|11070|11067.4|906
1646866500000|2022-03-09 22:55:00|11072|11069.1|11070.3|11067.4|11072.8|11069.5|11070.1|11066.6|645
1646866800000|2022-03-09 23:00:00|11070.4|11067.3|11069.4|11068|11072.8|11070.7|11069.3|11064.8|488
1646867100000|2022-03-09 23:05:00|11069.5|11068.1|11072.9|11071.8|11073.6|11072.7|11068.4|11067.3|491
1646867400000|2022-03-09 23:10:00|11072.8|11071.6|11077.5|11076.6|11077.9|11076.9|11072.8|11071.6|544
1646867700000|2022-03-09 23:15:00|11077.4|11076.5|11069.3|11068.4|11078.9|11077.9|11069.2|11067.8|461
1646868000000|2022-03-09 23:20:00|11069.4|11068.5|11069.2|11068.3|11071.5|11070.1|11066.2|11065.3|381
1646868300000|2022-03-09 23:25:00|11069.3|11068.4|11070.5|11069.6|11070.6|11069.6|11065.7|11064.8|366
1646868600000|2022-03-09 23:30:00|11070.6|11069.5|11070.5|11069.6|11071.7|11070.6|11070|11069.1|289
1646868900000|2022-03-09 23:35:00|11070.4|11069.5|11071.5|11070.4|11072.1|11071.2|11070|11069.1|300
1646869200000|2022-03-09 23:40:00|11071.4|11070.5|11070.3|11069.4|11071.8|11070.9|11070.2|11069.3|241
1646869500000|2022-03-09 23:45:00|11070.3|11069.4|11069.3|11068.1|11070.5|11069.5|11068.8|11067.8|217
1646869800000|2022-03-09 23:50:00|11069.4|11068.2|11073.1|11072.2|11073.5|11072.5|11069|11067.6|243
1646870100000|2022-03-09 23:55:00|11073.2|11072.3|11074|11073.1|11074.4|11073.4|11071.8|11070.5|282
1646870400000|2022-03-10 00:00:00|11073.9|11073|11069.9|11069|11074.1|11073.2|11069.7|11068.9|242
1646870700000|2022-03-10 00:05:00|11069.8|11068.9|11065.1|11064.2|11069.9|11069|11064.7|11063.9|240
1646871000000|2022-03-10 00:10:00|11065|11064.1|11061.2|11060.3|11066.4|11065.7|11061|11060.2|261
1646871300000|2022-03-10 00:15:00|11061.5|11060.6|11052.5|11051.6|11061.6|11060.9|11052.3|11051.5|476
1646871600000|2022-03-10 00:20:00|11052.4|11051.5|11052.4|11051.8|11056.1|11055.3|11052|11051.4|383
1646871900000|2022-03-10 00:25:00|11052.5|11051.6|11051.5|11050.9|11054|11053.3|11051.4|11050.8|228
1646872200000|2022-03-10 00:30:00|11051.4|11050.8|11050.6|11050|11053.2|11052.3|11050.2|11049.4|308
1646872500000|2022-03-10 00:35:00|11050.7|11050.1|11050.8|11049.9|11052.9|11052|11050.3|11049.5|225
1646872800000|2022-03-10 00:40:00|11050.9|11050|11049.3|11048.4|11051.4|11050.6|11048.9|11048.1|222
1646873100000|2022-03-10 00:45:00|11049.2|11048.3|11048.4|11047.8|11049.6|11048.9|11047.4|11046.6|279
1646873400000|2022-03-10 00:50:00|11048.6|11047.7|11056.1|11055.2|11056.5|11055.6|11048.5|11047.7|430
1646873700000|2022-03-10 00:55:00|11056|11055.1|11054.6|11053.7|11056.5|11055.8|11053.3|11052.4|347
1646874000000|2022-03-10 01:00:00|11054.1|11053.5|11054|11053.1|11058.5|11057.6|11049.7|11048.9|467
1646874300000|2022-03-10 01:05:00|11054.1|11053.2|11052|11051.1|11054.4|11053.5|11049.3|11048.6|468
1646874600000|2022-03-10 01:10:00|11051.7|11050.8|11049.7|11048.8|11053.4|11052.5|11049.5|11048.6|428
1646874900000|2022-03-10 01:15:00|11049.8|11048.9|11050.3|11049.4|11053.5|11052.8|11047.3|11046.6|526
1646875200000|2022-03-10 01:20:00|11050.2|11049.3|11046.4|11045.5|11052.3|11051.4|11045.6|11044.8|426
1646875500000|2022-03-10 01:25:00|11046|11045.4|11046.2|11045.6|11047.5|11046.7|11045.6|11044.8|382
1646875800000|2022-03-10 01:30:00|11046.1|11045.5|11046.9|11046|11049.2|11048.4|11046|11045.3|500
1646876100000|2022-03-10 01:35:00|11047|11046.1|11045.2|11044.6|11047|11046.4|11042.1|11041.4|614
1646876400000|2022-03-10 01:40:00|11045.4|11044.5|11043|11042.1|11045.4|11044.7|11042.2|11041.3|483
1646876700000|2022-03-10 01:45:00|11042.9|11042|11046.1|11045.2|11046.3|11045.4|11042.6|11042|501
1646877000000|2022-03-10 01:50:00|11045.9|11045.3|11047.9|11047|11049|11048.3|11045.5|11044.7|396
1646877300000|2022-03-10 01:55:00|11047.7|11047.1|11051.9|11051|11052|11051.2|11047.6|11046.8|299
1646877600000|2022-03-10 02:00:00|11051.8|11050.9|11052|11051.1|11052.8|11052|11050.3|11049.7|332
1646877900000|2022-03-10 02:05:00|11051.9|11051|11050.2|11049.3|11052.2|11051.4|11049.8|11048.9|275
1646878200000|2022-03-10 02:10:00|11050.1|11049.2|11049.9|11049|11050.6|11049.7|11047.9|11047|348
1646878500000|2022-03-10 02:15:00|11049.8|11049.2|11050.1|11049.2|11050.2|11049.4|11047.8|11046.9|317
1646878800000|2022-03-10 02:20:00|11050|11049.1|11053.5|11052.6|11054.3|11053.4|11049.9|11049|354
1646879100000|2022-03-10 02:25:00|11053.4|11052.5|11051.3|11050.7|11054.1|11053.3|11050|11049.3|280
1646879400000|2022-03-10 02:30:00|11051.5|11050.9|11054.4|11053.8|11055|11054.3|11051.3|11050.5|393
1646879700000|2022-03-10 02:35:00|11054.5|11053.6|11054.5|11053.6|11055.3|11054.5|11053.2|11052.6|278
1646880000000|2022-03-10 02:40:00|11054.6|11053.9|11055|11054.4|11055.3|11054.5|11053.6|11053|326
1646880300000|2022-03-10 02:45:00|11055.1|11054.2|11057.3|11056.4|11057.8|11057.1|11055.1|11054.2|250
1646880600000|2022-03-10 02:50:00|11057.2|11056.3|11058|11057.1|11058.4|11057.6|11056.9|11056.2|230
1646880900000|2022-03-10 02:55:00|11057.8|11057.2|11052.7|11051.8|11058|11057.2|11051.6|11050.8|558
1646881200000|2022-03-10 03:00:00|11052.8|11051.9|11049.5|11048.9|11054.9|11054.3|11049.5|11048.7|475
1646881500000|2022-03-10 03:05:00|11049.6|11049|11050.2|11049.3|11050.3|11049.7|11048.5|11047.6|248
1646881800000|2022-03-10 03:10:00|11050.3|11049.7|11051.2|11050.3|11052.5|11051.9|11048.9|11048.1|339
1646882100000|2022-03-10 03:15:00|11051.3|11050.4|11049.8|11049.2|11053.7|11053|11049.3|11048.6|318
1646882400000|2022-03-10 03:20:00|11050|11049.1|11049.3|11048.4|11050.7|11049.8|11047.6|11046.7|303
1646882700000|2022-03-10 03:25:00|11049.1|11048.5|11047.7|11046.8|11049.9|11049.3|11046.7|11046|258
1646883000000|2022-03-10 03:30:00|11047.8|11046.9|11047.1|11046.2|11048.7|11047.9|11045.9|11045|270
1646883300000|2022-03-10 03:35:00|11047|11046.1|11052.8|11051.9|11052.8|11052.1|11046.5|11045.8|382
1646883600000|2022-03-10 03:40:00|11053.1|11052.2|11057|11056.1|11057.3|11056.6|11051.7|11050.8|453
1646883900000|2022-03-10 03:45:00|11056.9|11056|11056.6|11056|11057.8|11056.9|11053.9|11053.2|369
1646884200000|2022-03-10 03:50:00|11056.5|11055.9|11054|11053.1|11057.1|11056.4|11054|11053.1|371
1646884500000|2022-03-10 03:55:00|11053.9|11053|11059.5|11058.6|11059.9|11059|11053.8|11052.9|333
1646884800000|2022-03-10 04:00:00|11059.4|11058.5|11057.9|11057|11061.3|11060.5|11057.8|11057|228
1646885100000|2022-03-10 04:05:00|11057.8|11057.2|11056.9|11056|11058.8|11058|11056.7|11055.8|254
1646885400000|2022-03-10 04:10:00|11056.8|11055.9|11053.7|11052.8|11057|11056.1|11051.9|11051|400
1646885700000|2022-03-10 04:15:00|11053.5|11052.9|11054.9|11054|11056.5|11055.7|11053.5|11052.9|353
1646886000000|2022-03-10 04:20:00|11054.8|11053.9|11055.8|11054.9|11057.7|11056.9|11054.2|11053.3|248
1646886300000|2022-03-10 04:25:00|11055.7|11054.8|11057|11056.1|11058.6|11057.9|11055.2|11054.3|248
1646886600000|2022-03-10 04:30:00|11057.1|11056.2|11058.4|11057.5|11058.6|11057.9|11056|11055.1|273
1646886900000|2022-03-10 04:35:00|11058.5|11057.6|11062.9|11062|11062.9|11062|11057.7|11057|436
1646887200000|2022-03-10 04:40:00|11062.8|11061.9|11059.6|11058.7|11063.2|11062.4|11058.5|11057.6|234
1646887500000|2022-03-10 04:45:00|11059.7|11058.8|11058|11057.4|11061.5|11060.6|11058|11057.2|238
1646887800000|2022-03-10 04:50:00|11058.2|11057.3|11056.7|11055.8|11058.6|11057.7|11055.7|11054.9|235
1646888100000|2022-03-10 04:55:00|11056.6|11055.7|11054.5|11053.6|11056.6|11055.7|11053.2|11052.4|333
1646888400000|2022-03-10 05:00:00|11054.4|11053.5|11055.3|11054.4|11056.9|11056|11054.4|11053.5|333
1646888700000|2022-03-10 05:05:00|11055.6|11054.7|11055.8|11054.9|11055.8|11054.9|11053.4|11052.6|267
1646889000000|2022-03-10 05:10:00|11056.1|11055.2|11053.9|11053|11056.2|11055.3|11053.6|11052.7|225
1646889300000|2022-03-10 05:15:00|11053.8|11052.9|11056.6|11055.7|11057.5|11056.6|11052.4|11051.7|265
1646889600000|2022-03-10 05:20:00|11056.8|11055.9|11056.2|11055.3|11057.7|11057|11055.7|11054.9|227
1646889900000|2022-03-10 05:25:00|11056.3|11055.4|11054.3|11053.4|11057.4|11056.5|11054|11053.3|338
1646890200000|2022-03-10 05:30:00|11054.4|11053.5|11056.8|11055.9|11057.5|11056.8|11053.9|11053|348
1646890500000|2022-03-10 05:35:00|11056.9|11056|11055.7|11055.1|11057.5|11056.8|11054|11053.4|249
1646890800000|2022-03-10 05:40:00|11055.6|11055|11055.2|11054.3|11056.2|11055.5|11055|11054.3|219
1646891100000|2022-03-10 05:45:00|11054.7|11054.1|11056.6|11055.7|11056.8|11056|11054.4|11053.7|242
1646891400000|2022-03-10 05:50:00|11056.7|11055.8|11058.2|11057.3|11060|11059.2|11055.6|11054.8|298
1646891700000|2022-03-10 05:55:00|11058.3|11057.4|11059.3|11058.7|11059.8|11059.2|11056.8|11056|283
1646892000000|2022-03-10 06:00:00|11059.4|11058.8|11058.2|11057.6|11059.7|11059|11056.8|11055.9|304
1646892300000|2022-03-10 06:05:00|11058.1|11057.5|11058.7|11057.8|11058.7|11057.8|11055.2|11054.5|302
1646892600000|2022-03-10 06:10:00|11058.8|11057.9|11057.5|11056.6|11059|11058.1|11056.6|11055.7|192
1646892900000|2022-03-10 06:15:00|11057.4|11056.8|11059|11058.1|11059.5|11058.7|11056.4|11055.8|349
1646893200000|2022-03-10 06:20:00|11058.9|11058.3|11059.6|11058.7|11059.6|11058.9|11057|11056.3|272
1646893500000|2022-03-10 06:25:00|11059.4|11058.8|11064.8|11063.9|11068.2|11067.3|11059.2|11058.4|435
1646893800000|2022-03-10 06:30:00|11064.9|11064|11065.7|11064.8|11067.9|11067.2|11063.2|11062.4|407
1646894100000|2022-03-10 06:35:00|11065.6|11064.7|11062.8|11061.9|11065.7|11064.8|11060.3|11059.5|452
1646894400000|2022-03-10 06:40:00|11062.5|11062.2|11058.8|11057.9|11063.7|11062.9|11057.6|11056.8|378
1646894700000|2022-03-10 06:45:00|11058.9|11058|11057.3|11056.7|11060.6|11059.8|11056.7|11056|438
1646895000000|2022-03-10 06:50:00|11057.6|11056.8|11054.1|11053.2|11058.1|11057.2|11052.5|11051.9|404
1646895300000|2022-03-10 06:55:00|11053.7|11053.1|11056.8|11055.9|11057.2|11056.5|11053.7|11053|358
1646895600000|2022-03-10 07:00:00|11056.9|11056|11057|11056.4|11059.9|11059.2|11055.6|11055|600
1646895900000|2022-03-10 07:05:00|11056.9|11056.3|11055.2|11054.3|11058.1|11057.3|11053.5|11052.7|648
1646896200000|2022-03-10 07:10:00|11055.3|11054.4|11064.3|11063.4|11064.5|11063.8|11054.2|11053.4|723
1646896500000|2022-03-10 07:15:00|11064.2|11063.3|11064.6|11063.7|11064.9|11064|11059.6|11058.9|717
1646896800000|2022-03-10 07:20:00|11064.5|11063.6|11059.5|11058.9|11064.6|11063.7|11059|11058.3|601
1646897100000|2022-03-10 07:25:00|11059.4|11058.8|11059.3|11058.7|11062.7|11061.8|11057.8|11056.9|586
1646897400000|2022-03-10 07:30:00|11059.4|11058.4|11064.2|11063.6|11066.3|11065.6|11059.2|11058.4|553
1646897700000|2022-03-10 07:35:00|11064.3|11063.4|11068.8|11067.9|11069.2|11068.3|11063.3|11062.4|577
1646898000000|2022-03-10 07:40:00|11069.1|11068.5|11068.8|11067.9|11072.5|11071.7|11067.2|11066.3|619
1646898300000|2022-03-10 07:45:00|11068.7|11068.1|11064.6|11063.7|11070.6|11069.7|11064.4|11063.7|720
1646898600000|2022-03-10 07:50:00|11064.3|11063.6|11062.1|11061.2|11065.4|11064.7|11059.1|11058.3|710
1646898900000|2022-03-10 07:55:00|11062.2|11061.3|11065.6|11064.7|11065.7|11065|11060|11059.1|756
1646899200000|2022-03-10 08:00:00|11065.4|11064.8|11049.1|11048.2|11065.6|11064.8|11047.7|11046.9|1326
1646899500000|2022-03-10 08:05:00|11049|11048.1|11051.3|11050.4|11051.5|11050.6|11046.6|11045.9|956
1646899800000|2022-03-10 08:10:00|11051.2|11050.3|11042.1|11041.5|11051.4|11050.5|11036.4|11035.5|1154
1646900100000|2022-03-10 08:15:00|11042|11041.4|11046|11045.1|11050.6|11049.8|11041.1|11040.2|987
1646900400000|2022-03-10 08:20:00|11046.3|11045.4|11041.7|11040.8|11049.5|11048.6|11037.9|11037|976
1646900700000|2022-03-10 08:25:00|11041.8|11040.9|11044.9|11044|11045.4|11044.6|11036.2|11035.3|1211
1646901000000|2022-03-10 08:30:00|11044.8|11043.9|11042.6|11042|11046|11045.2|11040.6|11039.9|1238
1646901300000|2022-03-10 08:35:00|11042.8|11041.9|11043.6|11043|11047.8|11047|11041.1|11040.3|1133
1646901600000|2022-03-10 08:40:00|11043.7|11043.1|11044.6|11043.7|11046.2|11045.4|11040.9|11040.1|1005
1646901900000|2022-03-10 08:45:00|11044.7|11043.8|11041.8|11040.9|11044.7|11043.9|11040.2|11039.3|886
1646902200000|2022-03-10 08:50:00|11041.2|11040.3|11029.8|11028.9|11042.4|11041.6|11029.3|11028.4|911
1646902500000|2022-03-10 08:55:00|11029.9|11029|11033.2|11032.3|11033.8|11032.9|11026.7|11025.8|991
1646902800000|2022-03-10 09:00:00|11033.3|11032.4|11046.2|11045.3|11080.8|11079.5|11033.2|11032.3|2299
1646903100000|2022-03-10 09:05:00|11046.3|11045.4|11047.4|11046.5|11053|11051.9|11042.7|11041.8|1586
1646903400000|2022-03-10 09:10:00|11047.8|11046.9|11050.2|11049.3|11053.3|11052.4|11044.4|11043.5|1253
1646903700000|2022-03-10 09:15:00|11050.7|11049.8|11044.4|11043.5|11050.9|11050.1|11041.8|11040.9|1077
1646904000000|2022-03-10 09:20:00|11044.1|11043.2|11045.3|11044.4|11050|11049.2|11041.9|11041|1035
1646904300000|2022-03-10 09:25:00|11045.4|11044.5|11053.3|11052.4|11055.3|11054.5|11045.3|11044.4|1156
1646904600000|2022-03-10 09:30:00|11053.4|11052.5|11056.2|11055.3|11059.3|11058.4|11050.7|11049.8|1058
1646904900000|2022-03-10 09:35:00|11056|11055.1|11057.9|11057|11058.3|11057.6|11052.7|11051.9|944
1646905200000|2022-03-10 09:40:00|11058|11057.1|11056.8|11055.9|11065.8|11064.9|11056.3|11055.6|848
1646905500000|2022-03-10 09:45:00|11056.7|11055.8|11057.8|11056.9|11057.8|11056.9|11052.1|11051.3|807
1646905800000|2022-03-10 09:50:00|11058|11057.1|11042.7|11040|11067.7|11063.4|11039.4|11036.9|1318
1646906100000|2022-03-10 09:55:00|11042.9|11039.7|11042|11040.9|11065.6|11062.1|11036.4|11035|2206
1646906400000|2022-03-10 10:00:00|11042.1|11041.2|11048.5|11047.6|11049.5|11048.5|11040.6|11039.7|1590
1646906700000|2022-03-10 10:05:00|11048.3|11047.4|11035.9|11035|11048.3|11047.4|11033.4|11032.5|1368
1646907000000|2022-03-10 10:10:00|11035.6|11034.7|11033.8|11032.9|11038.3|11037.4|11032.1|11031.2|1143
1646907300000|2022-03-10 10:15:00|11033.9|11033|11035.9|11035|11038.2|11037.3|11031.9|11031|1284
1646907600000|2022-03-10 10:20:00|11036.2|11035.3|11035.1|11034.2|11042.1|11041.2|11034.1|11033.2|1012
1646907900000|2022-03-10 10:25:00|11035.2|11034.3|11038.5|11037.6|11039.3|11038.4|11032.7|11031.8|889
1646908200000|2022-03-10 10:30:00|11038.4|11037.5|11034.5|11033.6|11038.8|11037.9|11033.1|11032.2|807
1646908500000|2022-03-10 10:35:00|11034.6|11033.7|11030.2|11029.3|11035.7|11034.8|11027.1|11026.2|923
1646908800000|2022-03-10 10:40:00|11030.3|11029.4|11033.2|11032.3|11035.8|11035|11028.6|11027.7|874
1646909100000|2022-03-10 10:45:00|11033.1|11032.2|11028.9|11028|11034.2|11033.3|11026|11025.1|788
1646909400000|2022-03-10 10:50:00|11029|11028.1|11034.4|11033.5|11035.1|11034.3|11027.7|11027|659
1646909700000|2022-03-10 10:55:00|11034.5|11033.9|11035.4|11034.5|11037|11036.1|11034|11033.2|1104
1646910000000|2022-03-10 11:00:00|11035.5|11034.6|11032.7|11031.8|11037|11036.2|11031.3|11030.4|1092
1646910300000|2022-03-10 11:05:00|11032.5|11031.6|11035.9|11035|11039|11038.1|11030.5|11029.7|1036
1646910600000|2022-03-10 11:10:00|11036|11035.1|11043.5|11042.6|11046.3|11045.3|11033.7|11032.8|1012
1646910900000|2022-03-10 11:15:00|11043.4|11042.8|11043.5|11042.6|11049.9|11049|11042.7|11041.9|882
1646911200000|2022-03-10 11:20:00|11043.6|11042.7|11047.2|11046.3|11048.5|11047.6|11042.3|11041.4|869
1646911500000|2022-03-10 11:25:00|11047.1|11046.2|11045.7|11044.8|11048.8|11047.9|11043.8|11043|875
1646911800000|2022-03-10 11:30:00|11045.8|11044.9|11044.4|11043.5|11047|11046.2|11042.8|11041.9|798
1646912100000|2022-03-10 11:35:00|11044.3|11043.4|11048.2|11047.6|11049.9|11049|11043.6|11042.7|827
1646912400000|2022-03-10 11:40:00|11048.3|11047.7|11050.5|11049.6|11051.4|11050.8|11044.7|11043.9|587
1646912700000|2022-03-10 11:45:00|11050.6|11049.7|11046.2|11045.3|11053.6|11053|11045.9|11045|775
1646913000000|2022-03-10 11:50:00|11046.1|11045.6|11041.6|11040.7|11047.6|11046.8|11041.2|11040.5|787
1646913300000|2022-03-10 11:55:00|11041.7|11040.8|11040.6|11039.7|11042.2|11041.3|11037.9|11037.2|782
1646913600000|2022-03-10 12:00:00|11040.7|11039.8|11038|11037.4|11045|11044.1|11037.8|11036.9|823
1646913900000|2022-03-10 12:05:00|11038.1|11037.5|11040|11039.1|11041.9|11041|11036.9|11036.1|876
1646914200000|2022-03-10 12:10:00|11039.9|11039|11044.4|11043.8|11045|11044.3|11038.1|11037.3|724
1646914500000|2022-03-10 12:15:00|11044.5|11043.6|11043.4|11042.8|11045.2|11044.5|11041.9|11041.1|789
1646914800000|2022-03-10 12:20:00|11043.5|11042.9|11046.5|11045.6|11048.8|11048|11043.5|11042.7|783
1646915100000|2022-03-10 12:25:00|11046.6|11045.7|11045.8|11044.9|11049.8|11048.9|11043.7|11043|637
1646915400000|2022-03-10 12:30:00|11045.7|11044.8|11037.9|11037|11046.5|11045.6|11037.9|11037|784
1646915700000|2022-03-10 12:35:00|11038.1|11037.2|11039.5|11038.6|11039.8|11038.9|11035.1|11034.2|761
1646916000000|2022-03-10 12:40:00|11039.6|11038.7|11040|11036.6|11040.5|11038.9|11033.6|11032.7|889
1646916300000|2022-03-10 12:45:00|11039.8|11036.4|11096.6|11095.3|11113.4|11111.5|11038.8|11035|1373
1646916600000|2022-03-10 12:50:00|11097.4|11096|11115.2|11114|11121.7|11120.8|11094.2|11093|1311
1646916900000|2022-03-10 12:55:00|11114.8|11113.9|11098.6|11097.7|11118.8|11117.9|11095.5|11094.6|1076
1646917200000|2022-03-10 13:00:00|11099|11098.1|11093.9|11093|11106|11104.9|11090.5|11089.6|942
1646917500000|2022-03-10 13:05:00|11094|11093.1|11081.4|11080.2|11096.8|11095.9|11080.6|11079.7|963
1646917800000|2022-03-10 13:10:00|11081.2|11080.3|11086.3|11085.4|11086.3|11085.4|11076.4|11075.5|975
1646918100000|2022-03-10 13:15:00|11086.4|11085.5|11074.4|11073.5|11086.4|11085.5|11071.7|11070.8|851
1646918400000|2022-03-10 13:20:00|11074.3|11073.4|11078.2|11077.3|11080.7|11079.8|11072.4|11071.5|696
1646918700000|2022-03-10 13:25:00|11078.3|11077.4|11085.7|11082|11087.4|11085.7|11075.9|11075|834
1646919000000|2022-03-10 13:30:00|11085.5|11082.5|11100.6|11099.3|11103.9|11102.6|11084.1|11080.9|1193
1646919300000|2022-03-10 13:35:00|11100.5|11099.6|11082.9|11081.7|11108.6|11106.9|11082.1|11080.8|1309
1646919600000|2022-03-10 13:40:00|11082.6|11081.4|11064|11062.6|11090.4|11089.2|11056|11054.9|1209
1646919900000|2022-03-10 13:45:00|11063.8|11062.3|11061.7|11060.8|11073|11071.9|11058.8|11057.7|1208
1646920200000|2022-03-10 13:50:00|11061.6|11060.7|11062.7|11061.8|11068.4|11067.1|11052|11050.9|1082
1646920500000|2022-03-10 13:55:00|11063|11062.1|11064.8|11063.6|11069.1|11067.8|11059.1|11057.9|1093
1646920800000|2022-03-10 14:00:00|11064.6|11063.5|11058.2|11057.1|11071|11069.7|11054|11052.7|1124
1646921100000|2022-03-10 14:05:00|11058.3|11057|11059.7|11058.8|11064.8|11063.7|11058.1|11057|780
1646921400000|2022-03-10 14:10:00|11059.6|11058.7|11049.6|11048.7|11059.7|11058.8|11040.2|11039.3|1046
1646921700000|2022-03-10 14:15:00|11049.3|11048.4|11043|11042.1|11050.9|11049.9|11042.2|11041.3|872
1646922000000|2022-03-10 14:20:00|11042.7|11041.8|11032.9|11032|11042.7|11041.8|11028.7|11027.8|913
1646922300000|2022-03-10 14:25:00|11033.2|11032.3|11025|11024.1|11036.8|11035.9|11022.2|11020.7|832
1646922600000|2022-03-10 14:30:00|11025.6|11024.7|11014.3|11013.7|11027.9|11027|11011.5|11010.2|1002
1646922900000|2022-03-10 14:35:00|11015.1|11014.2|11003.6|11002.7|11015.4|11014.5|11000.6|10999.6|935
1646923200000|2022-03-10 14:40:00|11003.8|11002.9|11008.4|11007.5|11016.8|11015.9|11001.7|11000.8|942
1646923500000|2022-03-10 14:45:00|11008.3|11007.4|11016.1|11015.2|11018.1|11017.2|11007.3|11006.4|806
1646923800000|2022-03-10 14:50:00|11015.6|11014.7|11017.9|11017|11022|11021.1|11014.1|11013.2|725
1646924100000|2022-03-10 14:55:00|11018|11017.1|11017.1|11016.2|11018.1|11017.2|11007.9|11007|960
1646924400000|2022-03-10 15:00:00|11016.9|11016|11018.1|11017.2|11020.1|11019.2|11011.4|11010.8|1195
1646924700000|2022-03-10 15:05:00|11018.2|11017.3|11018.3|11017.4|11024.1|11023.2|11017.3|11016.4|1002
1646925000000|2022-03-10 15:10:00|11018.1|11017.2|11020|11019.1|11020.4|11019.7|11010.7|11009.8|1148
1646925300000|2022-03-10 15:15:00|11020.1|11019.2|11020.8|11019.9|11021.1|11020.5|11015.2|11014.4|1117
1646925600000|2022-03-10 15:20:00|11020.9|11020|11015.4|11014.5|11023.9|11023.2|11011.2|11010.3|998
1646925900000|2022-03-10 15:25:00|11014.9|11014.3|11004.6|11003.7|11015.2|11014.3|11003.5|11002.6|1051
1646926200000|2022-03-10 15:30:00|11004.4|11003.5|10982.5|10981.6|11005.1|11004.3|10982.4|10981.1|1213
1646926500000|2022-03-10 15:35:00|10982.3|10981.4|11002.4|11001.5|11003.4|11002.5|10980.5|10979.6|1183
1646926800000|2022-03-10 15:40:00|11002.3|11001.4|11004.8|11003.9|11009|11008.2|11001.4|11000.5|908
1646927100000|2022-03-10 15:45:00|11004.7|11003.8|11016.9|11016|11020|11019.4|11004.4|11003.8|1035
1646927400000|2022-03-10 15:50:00|11016.8|11015.9|11017.4|11016.5|11020.1|11019.3|11012.8|11011.9|1127
1646927700000|2022-03-10 15:55:00|11017.3|11016.4|11019.1|11018.5|11020.3|11019.7|11011.5|11010.7|1026
1646928000000|2022-03-10 16:00:00|11018.9|11018.3|11014.9|11014|11020.3|11019.6|11014.3|11013.6|1086
1646928300000|2022-03-10 16:05:00|11015|11014.1|11007.3|11006.4|11016.3|11015.4|11007.3|11006.4|797
1646928600000|2022-03-10 16:10:00|11007.4|11006.5|11013|11012.4|11014.1|11013.5|11006.1|11005.2|709
1646928900000|2022-03-10 16:15:00|11013.1|11012.5|11008.6|11007.7|11013.2|11012.5|11005.6|11004.7|816
1646929200000|2022-03-10 16:20:00|11008.7|11007.8|11004.1|11003.5|11008.7|11007.8|11002.4|11001.8|761
1646929500000|2022-03-10 16:25:00|11004.2|11003.3|11004.6|11004|11005.9|11005|10996.3|10995.4|865
1646929800000|2022-03-10 16:30:00|11004.9|11003.9|11008|11007.1|11008.9|11008.2|11003.7|11003|911
1646930100000|2022-03-10 16:35:00|11008.1|11007.2|11007.5|11006.6|11010.4|11009.6|11005.8|11004.8|953
1646930400000|2022-03-10 16:40:00|11007.6|11006.7|11003.5|11002.9|11010.3|11009.3|11000.9|11000.2|787
1646930700000|2022-03-10 16:45:00|11003.7|11003.1|11008|11007.4|11008.1|11007.5|11002|11001.2|720
1646931000000|2022-03-10 16:50:00|11008.1|11007.5|11004.6|11004|11011.7|11010.8|11003.8|11002.9|770
1646931300000|2022-03-10 16:55:00|11004.5|11003.9|11007|11006.4|11008|11007.1|11002.4|11001.5|618
1646931600000|2022-03-10 17:00:00|11007.2|11006.3|11005.3|11004.4|11009.1|11008.3|11004|11003.2|581
1646931900000|2022-03-10 17:05:00|11005.2|11004.6|11007.4|11006.8|11009.1|11008.3|11005.1|11004.3|640
1646932200000|2022-03-10 17:10:00|11007.5|11006.9|10997.3|10996.4|11007.8|11007.1|10997.1|10996.3|619
1646932500000|2022-03-10 17:15:00|10997.2|10996.3|10998.8|10997.9|11000.1|10999.3|10993.7|10992.9|610
1646932800000|2022-03-10 17:20:00|10998.4|10997.8|11004|11003.1|11005.3|11004.5|10996.2|10995.5|890
1646933100000|2022-03-10 17:25:00|11003.9|11003|11000|10999.1|11004.3|11003.5|10999.6|10998.7|616
1646933400000|2022-03-10 17:30:00|11000.1|10999.2|11003.3|11002.4|11006.3|11005.7|10999.8|10999|520
1646933700000|2022-03-10 17:35:00|11003.2|11002.3|11000.1|10999.2|11004.4|11003.8|10999.6|10999|547
1646934000000|2022-03-10 17:40:00|10999.8|10999.3|10995|10994.1|11000.8|11000.1|10994.5|10993.9|576
1646934300000|2022-03-10 17:45:00|10995.1|10994.2|10993.4|10992.5|10997.6|10996.8|10992.8|10991.9|554
1646934600000|2022-03-10 17:50:00|10993.3|10992.4|10996|10995.1|10997.4|10996.6|10992.1|10991.5|605
1646934900000|2022-03-10 17:55:00|10995.9|10995|10990.8|10989.9|10996.6|10995.9|10990.5|10989.8|517
1646935200000|2022-03-10 18:00:00|10991.1|10990.2|10990.4|10989.5|10993.2|10992.5|10989.9|10989|723
1646935500000|2022-03-10 18:05:00|10990.5|10989.6|10989.6|10988.7|10992.9|10992.2|10989.4|10988.6|450
1646935800000|2022-03-10 18:10:00|10989.5|10988.6|10988.2|10987.6|10990.8|10990|10987.1|10986.5|463
1646936100000|2022-03-10 18:15:00|10988.1|10987.5|10987.8|10986.9|10991.4|10990.5|10987.7|10986.8|433
1646936400000|2022-03-10 18:20:00|10987.7|10986.8|10990.3|10989.7|10991|10990.4|10987.6|10986.7|557
1646936700000|2022-03-10 18:25:00|10990.1|10989.5|10992.8|10991.9|10993.2|10992.4|10988.4|10987.8|581
1646937000000|2022-03-10 18:30:00|10992.9|10992|10991.1|10990.2|10992.9|10992|10989.2|10988.4|523
1646937300000|2022-03-10 18:35:00|10991.2|10990.3|10992.6|10991.7|10993.3|10992.6|10989.7|10989.1|600
1646937600000|2022-03-10 18:40:00|10992.7|10991.8|10989.9|10989.3|10993.4|10992.7|10989.6|10988.9|406
1646937900000|2022-03-10 18:45:00|10990.2|10989.6|10991.2|10990.6|10991.7|10991|10989.3|10988.6|357
1646938200000|2022-03-10 18:50:00|10991.1|10990.5|10988.8|10988.2|10992.7|10992|10988.6|10988|385
1646938500000|2022-03-10 18:55:00|10988.7|10988.1|10987.3|10986.4|10988.9|10988.2|10987|10986.2|352
1646938800000|2022-03-10 19:00:00|10986.8|10985.9|10993.4|10992.5|10993.8|10993|10986.2|10985.3|451
1646939100000|2022-03-10 19:05:00|10993.5|10992.6|10989.8|10988.9|10994.4|10993.5|10989.5|10988.5|394
1646939400000|2022-03-10 19:10:00|10989.4|10988.5|10988.5|10987.6|10989.7|10988.9|10985.4|10984.7|370
1646939700000|2022-03-10 19:15:00|10988.6|10987.7|10984.3|10983.4|10990.2|10989.4|10983.5|10982.7|444
1646940000000|2022-03-10 19:20:00|10984.2|10983.6|10986.2|10985.3|10986.4|10985.8|10983.8|10983.1|407
1646940300000|2022-03-10 19:25:00|10986.3|10985.4|10987.9|10987.3|10988.9|10988.3|10985.4|10984.6|570
1646940600000|2022-03-10 19:30:00|10988.1|10987.2|10991.8|10990.9|10991.8|10991|10985.7|10984.7|485
1646940900000|2022-03-10 19:35:00|10991.9|10991|10991.4|10990.5|10993.6|10992.7|10990|10989.4|441
1646941200000|2022-03-10 19:40:00|10991.3|10990.4|10986|10985.1|10991.6|10990.7|10985.9|10985|337
1646941500000|2022-03-10 19:45:00|10985.9|10985|10987.8|10986.9|10988.2|10987.4|10983.5|10982.7|411
1646941800000|2022-03-10 19:50:00|10987.9|10987|10987.1|10986.5|10989.4|10988.5|10986.2|10985.4|359
1646942100000|2022-03-10 19:55:00|10987.3|10986.4|10985.4|10984.5|10989|10988.1|10985|10984.3|463
1646942400000|2022-03-10 20:00:00|10985.3|10984.8|10987.4|10986.8|10989|10988.1|10985.2|10984.4|592
1646942700000|2022-03-10 20:05:00|10987.3|10986.7|10990.8|10990.2|10990.9|10990.2|10987.3|10986.5|358
1646943000000|2022-03-10 20:10:00|10990.7|10990.1|10990.3|10989.7|10991.6|10990.8|10989.9|10989.2|366
1646943300000|2022-03-10 20:15:00|10990.4|10989.5|10986.8|10985.9|10990.5|10989.9|10984.3|10983.5|453
1646943600000|2022-03-10 20:20:00|10986.7|10985.8|10987.4|10986.5|10987.6|10987|10985.4|10984.6|359
1646943900000|2022-03-10 20:25:00|10987.2|10986.6|10985.4|10984.8|10987.4|10986.6|10983.4|10982.8|399
1646944200000|2022-03-10 20:30:00|10985.6|10985|10984.3|10983.7|10986.1|10985.4|10984|10983.2|399
1646944500000|2022-03-10 20:35:00|10984|10983.4|10983.2|10982.3|10985.4|10984.6|10982|10981.3|406
1646944800000|2022-03-10 20:40:00|10983.3|10982.4|10984.8|10983.9|10985.5|10984.8|10983.2|10982.3|368
1646945100000|2022-03-10 20:45:00|10984.7|10983.8|10983|10982.1|10985.4|10984.8|10983|10982.1|406
1646945400000|2022-03-10 20:50:00|10983.1|10982.2|10983.8|10983.2|10985.8|10985.1|10982.7|10982|494
1646945700000|2022-03-10 20:55:00|10983.7|10983.1|10977.8|10976.9|10984.4|10983.6|10976.8|10975.9|521
1646946000000|2022-03-10 21:00:00|10977.7|10976.8|10981.9|10981|10982|10981.1|10976.7|10975.8|374
1646946300000|2022-03-10 21:05:00|10982|10981.1|10981.4|10980.5|10982.3|10981.4|10979.8|10978.9|176
1646946600000|2022-03-10 21:10:00|10981.3|10980.4|10982.1|10981.2|10982.2|10981.4|10981.1|10980.3|127
1646946900000|2022-03-10 21:15:00|10982.3|10981.4|10984.2|10983.3|10985.2|10984.3|10982.1|10981.2|147
1646947200000|2022-03-10 21:20:00|10984.3|10983.4|10984.8|10983.9|10984.8|10983.9|10984|10983.2|150
1646947500000|2022-03-10 21:25:00|10985|10984.1|10984.3|10983.4|10985.8|10985|10984|10983.2|150
1646947800000|2022-03-10 21:30:00|10984.3|10983.4|10986.4|10985.5|10987|10986.1|10984.1|10982.9|188
1646948100000|2022-03-10 21:35:00|10986.3|10985.4|10988.9|10987.6|10988.9|10987.8|10985.7|10984.4|390
1646948400000|2022-03-10 21:40:00|10988.8|10987.5|10988.8|10987.9|10989.1|10988.1|10988.5|10987.5|103
1646948700000|2022-03-10 21:45:00|10988.9|10987.8|10988|10987.1|10989.2|10988.2|10987.7|10986.7|241
1646949000000|2022-03-10 21:50:00|10988.1|10987.2|10988.4|10987.5|10989.3|10988.1|10987.3|10986.3|286
1646949300000|2022-03-10 21:55:00|10988.3|10987.4|10990|10985|10990.3|10988.5|10988|10984.6|366
1646949600000|2022-03-10 22:00:00|10989.7|10983.7|10989.5|10983.5|10990|10984.2|10987.1|10981.1|47
1646949900000|2022-03-10 22:05:00|10989.6|10983.6|10991|10985|10991.2|10985.2|10987.5|10981.5|131
1646950200000|2022-03-10 22:10:00|10991.3|10985.3|10989.8|10983.8|10993.7|10987.7|10988.7|10982.7|169
1646950500000|2022-03-10 22:15:00|10989.5|10983.5|10991.7|10985.7|10997.5|10991.5|10988.6|10982.6|330
1646950800000|2022-03-10 22:20:00|10991.8|10985.8|10991.6|10985.6|10993|10987|10989.4|10983.4|169
1646951100000|2022-03-10 22:25:00|10991.5|10985.5|10991.8|10985.8|10993.2|10987.2|10991.1|10985.1|115
1646951400000|2022-03-10 22:30:00|10992.3|10986.3|10992.5|10986.5|10994.5|10988.5|10992|10986|182
1646951700000|2022-03-10 22:35:00|10993.2|10987.2|10993.5|10987.5|10994.5|10988.5|10992.4|10986.7|244
1646952000000|2022-03-10 22:40:00|10993.3|10987.3|10992.6|10987.1|10993.9|10988.5|10992|10986.8|294
1646952300000|2022-03-10 22:45:00|10992.5|10987.3|10992.4|10989.2|10994.8|10990|10991.7|10986.6|278
1646952600000|2022-03-10 22:50:00|10992.3|10989.3|10989.4|10985.9|10992.5|10989.9|10988.9|10984.7|355
1646952900000|2022-03-10 22:55:00|10989.5|10986|10990|10985.9|10990.9|10987.5|10988.9|10985.3|339
1646953200000|2022-03-10 23:00:00|10990.2|10986|10990.5|10989.1|10991.1|10989.2|10987.8|10984.6|623
1646953500000|2022-03-10 23:05:00|10990.4|10989.4|10993.2|10992.1|10993.5|10992.3|10990.2|10989|319
1646953800000|2022-03-10 23:10:00|10993.4|10992.3|10994.1|10992.8|10995.5|10994.4|10992.2|10991.2|280
1646954100000|2022-03-10 23:15:00|10994|10992.9|10995.4|10994.5|10995.7|10994.7|10993.4|10992.5|231
1646954400000|2022-03-10 23:20:00|10995.3|10994.4|10994.7|10993.5|10995.5|10994.5|10993.3|10992.3|191
1646954700000|2022-03-10 23:25:00|10994.6|10993.7|10995.1|10993.8|10995.3|10994.4|10994|10993.1|219
1646955000000|2022-03-10 23:30:00|10995|10993.9|10994.6|10993.7|10995.4|10994.4|10993.2|10992.1|258
1646955300000|2022-03-10 23:35:00|10994.8|10993.6|10998.4|10997.3|10999.4|10998.5|10994.2|10993|380
1646955600000|2022-03-10 23:40:00|10998.6|10997.7|11000.9|11000|11002.2|11000.9|10998.3|10997.2|676
1646955900000|2022-03-10 23:45:00|11000.8|10999.9|11005.4|11004.5|11005.4|11004.5|11000.6|10999.7|468
1646956200000|2022-03-10 23:50:00|11005.5|11004.6|11010.7|11009.8|11010.9|11009.9|11005|11004|427
1646956500000|2022-03-10 23:55:00|11010.8|11009.9|11013.9|11013|11015.4|11014.7|11009.8|11008.8|721
1646956800000|2022-03-11 00:00:00|11013.7|11012.8|11009.1|11008|11015.2|11014.6|11009.1|11008|556
1646957100000|2022-03-11 00:05:00|11009.3|11008.2|11009.2|11008.3|11013.5|11012.7|11009.2|11007.8|359
1646957400000|2022-03-11 00:10:00|11009.1|11008.2|11015.1|11014.2|11015.1|11014.3|11008.6|11007.7|393
1646957700000|2022-03-11 00:15:00|11015|11014.1|11015.1|11014.2|11019.4|11018.5|11013.3|11012.4|421
1646958000000|2022-03-11 00:20:00|11015|11014.4|11013.6|11012.7|11015.4|11014.5|11012.1|11011.1|299
1646958300000|2022-03-11 00:25:00|11013.5|11012.6|11009.8|11009.2|11015.1|11014.2|11009.8|11009|251
1646958600000|2022-03-11 00:30:00|11009.9|11009.3|11012|11011.1|11013.6|11012.7|11008.9|11008.2|426
1646958900000|2022-03-11 00:35:00|11011.9|11011|11011.2|11010.3|11013|11012.3|11010.7|11009.9|209
1646959200000|2022-03-11 00:40:00|11011.1|11010.2|11006.3|11005.4|11011.1|11010.3|11005.1|11004.2|289
1646959500000|2022-03-11 00:45:00|11006.2|11005.3|11006.4|11005.5|11008.2|11007.3|11005.2|11004.3|241
1646959800000|2022-03-11 00:50:00|11006.5|11005.6|11006.2|11005.3|11008.8|11007.9|11005.7|11004.8|322
1646960100000|2022-03-11 00:55:00|11006.1|11005.2|10998.4|10997.8|11006.1|11005.2|10998.2|10997.2|439
1646960400000|2022-03-11 01:00:00|10998.3|10997.7|11000.1|10999.2|11002.3|11001.5|10995.7|10994.8|457
1646960700000|2022-03-11 01:05:00|11000|10999.1|10993.8|10993.2|11001.3|11000.4|10993.7|10993.1|380
1646961000000|2022-03-11 01:10:00|10993.7|10993.1|10992.9|10992|10995.9|10995.3|10990.5|10989.9|455
1646961300000|2022-03-11 01:15:00|10993|10992.1|10992.4|10991.5|10993.4|10992.5|10990.1|10989.5|389
1646961600000|2022-03-11 01:20:00|10992.3|10991.4|10984.5|10983.4|10992.4|10991.7|10984.3|10983.3|366
1646961900000|2022-03-11 01:25:00|10984.6|10983.3|10987.4|10986.5|10988.2|10987.3|10981.1|10980.2|657
1646962200000|2022-03-11 01:30:00|10987.2|10986.3|10987|10986.1|10989.6|10988.7|10984.6|10983.8|660
1646962500000|2022-03-11 01:35:00|10987.1|10986.2|10990.2|10989.3|10990.7|10989.8|10986.7|10985.9|495
1646962800000|2022-03-11 01:40:00|10990|10989.4|10993.2|10992.3|10993.4|10992.5|10987.7|10986.8|554
1646963100000|2022-03-11 01:45:00|10993.4|10992.5|10993|10992.1|10994.9|10994|10992.2|10991.3|417
1646963400000|2022-03-11 01:50:00|10993.1|10992.2|10991.5|10990.6|10996.9|10996|10991.4|10990.5|362
1646963700000|2022-03-11 01:55:00|10991.4|10990.5|10988.1|10987.2|10992.3|10991.6|10987.4|10986.6|327
1646964000000|2022-03-11 02:00:00|10988.3|10987.4|10995|10994.1|10995.3|10994.4|10987.8|10986.9|289
1646964300000|2022-03-11 02:05:00|10994.9|10994|10997.5|10996.6|10998.7|10998.1|10994.4|10993.5|378
1646964600000|2022-03-11 02:10:00|10997.6|10996.7|10998.5|10997.6|10999.1|10998.2|10996.6|10995.7|273
1646964900000|2022-03-11 02:15:00|10998.6|10997.7|11000.5|10999.6|11002.6|11001.7|10997.5|10996.7|322
1646965200000|2022-03-11 02:20:00|11000.6|10999.7|10998.9|10998.3|11003.6|11002.7|10998.8|10998.2|370
1646965500000|2022-03-11 02:25:00|10998.6|10998|11000.3|10999.4|11000.8|10999.9|10997.4|10996.5|462
1646965800000|2022-03-11 02:30:00|11000.5|10999.7|11000.7|10999.8|11002.5|11001.8|10997.6|10996.8|486
1646966100000|2022-03-11 02:35:00|11000.6|10999.7|10997.8|10996.9|11001|11000.2|10996.8|10995.9|367
1646966400000|2022-03-11 02:40:00|10997.9|10997|10999.2|10998.6|11000.2|10999.6|10997.5|10996.7|345
1646966700000|2022-03-11 02:45:00|10999.3|10998.7|10997.8|10996.9|10999.9|10999.1|10994.5|10993.9|416
1646967000000|2022-03-11 02:50:00|10997.7|10996.8|10996.6|10995.7|10997.7|10997|10992.1|10991.2|499
1646967300000|2022-03-11 02:55:00|10996.7|10995.8|10995.1|10994.2|10997.4|10996.5|10994.5|10993.7|351
1646967600000|2022-03-11 03:00:00|10995|10994.1|10996.1|10995.2|10998.7|10997.8|10994.6|10993.8|468
1646967900000|2022-03-11 03:05:00|10996|10995.1|10996.7|10995.8|10997.2|10996.6|10994.8|10993.9|346
1646968200000|2022-03-11 03:10:00|10996.6|10995.7|10992.7|10991.8|10996.7|10995.9|10992.7|10991.7|223
1646968500000|2022-03-11 03:15:00|10992.8|10991.9|10994.6|10993.7|10995|10994.1|10991.7|10990.8|220
1646968800000|2022-03-11 03:20:00|10994.9|10994|10994.7|10993.8|10995.9|10995.1|10994.4|10993.6|253
1646969100000|2022-03-11 03:25:00|10994.8|10993.9|10997.2|10996.3|10998|10997.1|10994.8|10993.9|273
1646969400000|2022-03-11 03:30:00|10997.1|10996.2|10995.8|10994.9|10998.7|10998|10994.3|10993.5|406
1646969700000|2022-03-11 03:35:00|10995.5|10995|10998.5|10997.6|10999|10998.3|10995.5|10994.7|348
1646970000000|2022-03-11 03:40:00|10998.6|10997.7|11000.2|10999.3|11001.1|10999.9|10996.1|10995.3|355
1646970300000|2022-03-11 03:45:00|11000.3|10999.4|11001.2|11000.3|11004.3|11003.4|10999.7|10998.8|378
1646970600000|2022-03-11 03:50:00|11001.3|11000.4|11004.9|11004.3|11005.3|11004.6|11001.1|11000.2|313
1646970900000|2022-03-11 03:55:00|11005.1|11004.2|11005|11004.1|11005.4|11004.7|11002.3|11001.6|289
1646971200000|2022-03-11 04:00:00|11005.1|11004.2|11002|11001.1|11005.2|11004.5|11001.5|11000.9|299
1646971500000|2022-03-11 04:05:00|11001.9|11001|11002.8|11001.9|11003.8|11003|11000.7|11000|331
1646971800000|2022-03-11 04:10:00|11002.7|11001.8|11002.5|11001.9|11003|11002.4|11001.3|11000.6|241
1646972100000|2022-03-11 04:15:00|11002.4|11001.8|11001.7|11001.1|11003.2|11002.4|11001.3|11000.7|270
1646972400000|2022-03-11 04:20:00|11001.6|11001|11003.7|11002.8|11004.1|11003.3|11001.4|11000.7|362
1646972700000|2022-03-11 04:25:00|11003.5|11002.6|11005.9|11005|11005.9|11005.1|11001.3|11000.7|362
1646973000000|2022-03-11 04:30:00|11005.7|11005.1|11007.2|11006.3|11007.3|11006.4|11003.2|11002.5|401
1646973300000|2022-03-11 04:35:00|11007.1|11006.2|11006|11005.1|11009|11008.4|11005|11004.2|274
1646973600000|2022-03-11 04:40:00|11005.7|11005|11010.3|11009.4|11010.3|11009.5|11005.5|11004.6|271
1646973900000|2022-03-11 04:45:00|11010.2|11009.3|11007.9|11007|11010.7|11010.1|11007.2|11006.5|349
1646974200000|2022-03-11 04:50:00|11007.7|11007.1|11004.5|11003.6|11007.9|11007.1|11003.8|11003|224
1646974500000|2022-03-11 04:55:00|11004.3|11003.7|11001.7|11000.8|11004.6|11003.9|11001.1|11000.5|224
1646974800000|2022-03-11 05:00:00|11001.9|11001.3|11004|11003.1|11004|11003.1|11001.3|11000.7|300
1646975100000|2022-03-11 05:05:00|11004.1|11003.2|11001.4|11000.8|11004.4|11003.7|11000.4|10999.7|394
1646975400000|2022-03-11 05:10:00|11001.5|11000.6|11000.4|10999.5|11003.2|11002.6|10999.6|10998.9|408
1646975700000|2022-03-11 05:15:00|11000.3|10999.4|10997.8|10996.9|11000.6|10999.8|10997.4|10996.7|308
1646976000000|2022-03-11 05:20:00|10997.7|10997.1|10998.1|10997.2|10998.6|10997.9|10996.7|10995.9|383
1646976300000|2022-03-11 05:25:00|10997.9|10997.3|10995.6|10994.7|10999|10998.4|10994.9|10994.2|392
1646976600000|2022-03-11 05:30:00|10995.5|10994.6|10997.3|10996.4|10997.7|10997.1|10993.8|10992.9|494
1646976900000|2022-03-11 05:35:00|10997.2|10996.3|11001.8|11000.9|11002.1|11001.2|10995.8|10994.9|523
1646977200000|2022-03-11 05:40:00|11001.9|11001|11002.5|11001.6|11003.8|11002.9|10998.5|10997.7|413
1646977500000|2022-03-11 05:45:00|11002.4|11001.5|10999.4|10998.5|11003|11002.1|10999.3|10998.4|317
1646977800000|2022-03-11 05:50:00|10999.3|10998.4|10999.2|10998.3|10999.5|10998.6|10996.6|10995.9|495
1646978100000|2022-03-11 05:55:00|10999.3|10998.4|10999.5|10998.6|11000.2|10999.6|10997|10996.3|582
1646978400000|2022-03-11 06:00:00|10999.6|10998.7|11004.3|11003.4|11004.3|11003.4|10996.6|10995.8|502
1646978700000|2022-03-11 06:05:00|11004.1|11003.5|11002.3|11001.4|11004.6|11003.8|10999.7|10998.8|423
1646979000000|2022-03-11 06:10:00|11002.4|11001.5|11006.1|11005.2|11006.2|11005.3|11002.2|11001.3|369
1646979300000|2022-03-11 06:15:00|11006.2|11005.3|11004.9|11004|11007.7|11006.8|11004|11003.2|455
1646979600000|2022-03-11 06:20:00|11004.8|11003.9|11005.8|11004.9|11007.2|11006.5|11004.5|11003.6|258
1646979900000|2022-03-11 06:25:00|11006|11005.1|11007.4|11006.5|11008.3|11007.4|11006|11005.1|339
1646980200000|2022-03-11 06:30:00|11007.5|11006.6|11006.2|11005.3|11007.5|11006.8|11004.9|11004.1|367
1646980500000|2022-03-11 06:35:00|11005|11004.4|11001.7|11000.8|11005.3|11004.5|10998.7|10997.8|553
1646980800000|2022-03-11 06:40:00|11001.8|11000.9|11001.2|11000.3|11002.4|11001.5|10999.1|10998.4|368
1646981100000|2022-03-11 06:45:00|11000.9|11000.1|11000.7|10999.8|11003.3|11002.5|11000.3|10999.6|508
1646981400000|2022-03-11 06:50:00|11000.6|10999.7|11001.6|11000.7|11003.1|11002.5|10998.9|10998.1|397
1646981700000|2022-03-11 06:55:00|11001.8|11000.9|11004.6|11003.7|11005.1|11004.2|11000.9|11000|419
1646982000000|2022-03-11 07:00:00|11005|11004.1|11005|11004.1|11008.3|11007.4|11003.1|11002.3|757
1646982300000|2022-03-11 07:05:00|11004.8|11003.9|11005.2|11004.3|11009.4|11008.4|11003|11002.1|705
1646982600000|2022-03-11 07:10:00|11005.3|11004.4|11000.9|11000|11007.5|11006.6|11000.7|11000|606
1646982900000|2022-03-11 07:15:00|11000.8|10999.9|11000.6|10999.7|11001.8|11000.9|10998.7|10998|608
1646983200000|2022-03-11 07:20:00|11000.5|10999.6|10994.5|10993.9|11000.8|10999.9|10993.7|10992.9|719
1646983500000|2022-03-11 07:25:00|10994.6|10994|10996.8|10995.9|10998.9|10998|10993.1|10992.4|671
1646983800000|2022-03-11 07:30:00|10996.6|10995.7|11001.4|11000.5|11003.8|11003.1|10993.9|10993.1|712
1646984100000|2022-03-11 07:35:00|11001.3|11000.4|10992.8|10991.9|11003.2|11002.4|10992.7|10991.8|691
1646984400000|2022-03-11 07:40:00|10992.7|10991.8|10995.3|10994.4|10997.5|10996.7|10992.7|10991.8|614
1646984700000|2022-03-11 07:45:00|10994.8|10994.2|10991.1|10990.2|10999.3|10998.5|10990.9|10990.2|688
1646985000000|2022-03-11 07:50:00|10991.2|10990.3|10991.2|10990.3|10994.3|10993.5|10990.2|10989.5|658
1646985300000|2022-03-11 07:55:00|10991.3|10990.4|10984.2|10983.3|10993.4|10992.6|10981.3|10980.6|872
1646985600000|2022-03-11 08:00:00|10984.1|10983.2|10983.9|10983|10992.7|10991.9|10983.4|10982.8|1054
1646985900000|2022-03-11 08:05:00|10983.8|10982.9|10977.1|10976.2|10986.8|10985.9|10973.2|10972.3|1151
1646986200000|2022-03-11 08:10:00|10977.2|10976.3|10974.3|10973.4|10978.6|10977.7|10972.9|10972|1029
1646986500000|2022-03-11 08:15:00|10974.4|10973.5|10973.1|10972.2|10977.8|10976.9|10971.9|10971|1071
1646986800000|2022-03-11 08:20:00|10973.2|10972.3|10982.3|10981.4|10983.7|10983.1|10972.5|10971.6|1057
1646987100000|2022-03-11 08:25:00|10982.4|10981.5|10981.9|10981.3|10983.2|10982.4|10977.1|10976.2|903
1646987400000|2022-03-11 08:30:00|10981.7|10981.1|10980|10979.1|10982.6|10982|10976.7|10975.8|686
1646987700000|2022-03-11 08:35:00|10980.1|10979.2|10969.5|10968.6|10980.1|10979.2|10966.3|10965.4|801
1646988000000|2022-03-11 08:40:00|10969.4|10968.5|10970.2|10969.3|10972|10971.4|10966.5|10965.6|789
1646988300000|2022-03-11 08:45:00|10970.1|10969.2|10974.6|10973.7|10975.1|10974.2|10968.4|10967.7|839
1646988600000|2022-03-11 08:50:00|10974.5|10973.6|10977|10976.1|10978.1|10977.5|10972.4|10971.6|745
1646988900000|2022-03-11 08:55:00|10977.2|10976.3|10978.6|10977.7|10980.4|10979.8|10977.1|10976.2|754
1646989200000|2022-03-11 09:00:00|10978.5|10977.6|10970.5|10969.9|10978.6|10977.7|10968.5|10967.7|734
1646989500000|2022-03-11 09:05:00|10970.7|10969.8|10970.7|10969.8|10975|10974.2|10969.9|10969|794
1646989800000|2022-03-11 09:10:00|10970.6|10969.7|10976.4|10975.5|10977.3|10976.6|10966.6|10966|752
1646990100000|2022-03-11 09:15:00|10976.7|10975.8|10979.5|10978.9|10980.4|10979.5|10974.7|10974|705
1646990400000|2022-03-11 09:20:00|10979|10978.4|10982.9|10982|10983.3|10982.7|10978.2|10977.4|760
1646990700000|2022-03-11 09:25:00|10982.8|10981.9|10976.6|10976|10986.3|10985.6|10975.9|10975|730
1646991000000|2022-03-11 09:30:00|10976.7|10975.8|10964.5|10963.6|10977.6|10976.7|10963.9|10963|870
1646991300000|2022-03-11 09:35:00|10964.4|10963.5|10965.4|10964.5|10965.6|10964.7|10960.5|10959.7|733
1646991600000|2022-03-11 09:40:00|10965.2|10964.6|10967.6|10966.7|10972.6|10971.7|10965.1|10964.3|801
1646991900000|2022-03-11 09:45:00|10967.7|10966.8|10972.5|10971.6|10973|10972.1|10963.1|10962.3|771
1646992200000|2022-03-11 09:50:00|10972.4|10971.5|10971.5|10970.6|10973|10972.3|10968.4|10967.6|613
1646992500000|2022-03-11 09:55:00|10971.1|10970.5|10967.7|10967.1|10972.2|10971.5|10965.4|10964.5|802
1646992800000|2022-03-11 10:00:00|10967.8|10966.9|10972.4|10971.5|10973.7|10972.8|10966.2|10965.5|854
1646993100000|2022-03-11 10:05:00|10972.2|10971.6|10974.6|10973.7|10975|10974.1|10971.4|10970.5|686
1646993400000|2022-03-11 10:10:00|10974.7|10973.8|10976|10975.1|10978.5|10977.6|10971.4|10970.6|575
1646993700000|2022-03-11 10:15:00|10975.9|10975|10973.4|10972.5|10976.4|10975.5|10972.4|10971.7|628
1646994000000|2022-03-11 10:20:00|10973.3|10972.4|10978.9|10978|10979.3|10978.6|10972.8|10972|622
1646994300000|2022-03-11 10:25:00|10978.8|10977.9|10982|10981.4|10983.5|10982.8|10978.4|10977.8|608
1646994600000|2022-03-11 10:30:00|10981.8|10981.2|10985.2|10984.3|10985.4|10984.8|10981.1|10980.5|609
1646994900000|2022-03-11 10:35:00|10985|10984.1|10979.1|10978.5|10985.3|10984.5|10978.7|10978|565
1646995200000|2022-03-11 10:40:00|10979.3|10978.4|10983.1|10982.5|10985.5|10984.8|10978.7|10977.9|662
1646995500000|2022-03-11 10:45:00|10983|10982.4|10983|10982.1|10985.3|10984.6|10979.7|10978.8|460
1646995800000|2022-03-11 10:50:00|10982.9|10982|10977.9|10977|10983.3|10982.6|10974.9|10974.2|614
1646996100000|2022-03-11 10:55:00|10977.8|10976.9|10979.5|10978.9|10980.9|10980.1|10977|10976.4|582
1646996400000|2022-03-11 11:00:00|10979.4|10978.8|10985.1|10984.2|10985.3|10984.7|10979.4|10978.8|588
1646996700000|2022-03-11 11:05:00|10985.2|10984.3|10983.5|10982.9|10986.1|10985.4|10980.1|10979.4|651
1646997000000|2022-03-11 11:10:00|10983.6|10983|10984|10983.4|10985.5|10984.9|10983.1|10982.4|550
1646997300000|2022-03-11 11:15:00|10984.2|10983.3|10984.9|10984.3|10985.3|10984.7|10981.2|10980.6|618
1646997600000|2022-03-11 11:20:00|10985.1|10984.2|11011.2|11010.3|11017.5|11015.7|10980.1|10979.4|1162
1646997900000|2022-03-11 11:25:00|11012.2|11011.3|11010.3|11009.1|11044.1|11043.2|11009.2|11008.1|2160
1646998200000|2022-03-11 11:30:00|11010.2|11009.3|11014.8|11013.9|11019.3|11018.1|11002.4|11001.1|1998
1646998500000|2022-03-11 11:35:00|11014.9|11014|11016.7|11015.8|11019|11018.1|11008.5|11007.6|1430
1646998800000|2022-03-11 11:40:00|11016.6|11015.7|11021|11020.4|11022.8|11022.1|11015.2|11014.3|1225
1646999100000|2022-03-11 11:45:00|11021.1|11020.5|11027.6|11026.7|11038.3|11037.3|11020.4|11019.8|1483
1646999400000|2022-03-11 11:50:00|11027.5|11026.6|11013.3|11012.4|11030.7|11029.8|11007.1|11006.2|1484
1646999700000|2022-03-11 11:55:00|11013.4|11012.5|11011.5|11010.6|11016.8|11015.9|11007.7|11006.8|1086
1647000000000|2022-03-11 12:00:00|11011.6|11010.7|11013|11012.1|11015.6|11014.7|11010.3|11009.4|945
1647000300000|2022-03-11 12:05:00|11012.8|11012.2|11021.9|11021.3|11024.7|11023.8|11012.2|11011.3|1121
1647000600000|2022-03-11 12:10:00|11022.1|11021.2|11027.4|11026.5|11027.5|11026.6|11018|11017.1|1146
1647000900000|2022-03-11 12:15:00|11027.7|11026.8|11025.7|11024.8|11032.8|11031.9|11023.2|11022.3|1041
1647001200000|2022-03-11 12:20:00|11025.5|11024.6|11024|11023.1|11029.9|11029.1|11024|11023.1|787
1647001500000|2022-03-11 12:25:00|11023.9|11023|11020.8|11019.9|11024.3|11023.4|11016.7|11015.8|866
1647001800000|2022-03-11 12:30:00|11021|11020.4|11019.4|11018.5|11021.8|11020.9|11015.4|11014.5|882
1647002100000|2022-03-11 12:35:00|11019.3|11018.4|11016.5|11015.6|11020.2|11019.3|11014.3|11013.4|752
1647002400000|2022-03-11 12:40:00|11016.6|11015.7|11010.2|11009.3|11016.6|11015.7|11007.6|11006.7|781
1647002700000|2022-03-11 12:45:00|11010.1|11009.2|11004|11003.1|11011.4|11010.6|11003.6|11002.7|944
1647003000000|2022-03-11 12:50:00|11004.1|11003.2|10993.2|10992.3|11004.5|11003.6|10991.4|10990.4|983
1647003300000|2022-03-11 12:55:00|10993.6|10992.7|10987|10986.1|10994.3|10993.4|10974.1|10973.2|1396
1647003600000|2022-03-11 13:00:00|10987.1|10986.2|10992.8|10991.9|10997.4|10996.5|10986.7|10985.8|1242
1647003900000|2022-03-11 13:05:00|10992.6|10991.7|10995.2|10994.3|10996.3|10995.7|10988.9|10988.2|1187
1647004200000|2022-03-11 13:10:00|10995.1|10994.2|10991|10990.1|10998|10997.1|10987.1|10986.2|1148
1647004500000|2022-03-11 13:15:00|10991.4|10990.5|10987.7|10986.8|10992.5|10991.6|10985.9|10985|1002
1647004800000|2022-03-11 13:20:00|10987.5|10986.6|10992.9|10992|10996.3|10995.4|10987|10986.2|950
1647005100000|2022-03-11 13:25:00|10992.8|10991.9|10993.9|10993|10998.5|10997.7|10992|10991.2|738
1647005400000|2022-03-11 13:30:00|10994|10993.1|11002.3|11001.4|11002.5|11001.6|10994|10993.1|971
1647005700000|2022-03-11 13:35:00|11002.5|11001.6|11006.2|11005.3|11008.5|11007.9|11001.5|11000.6|1042
1647006000000|2022-03-11 13:40:00|11006.3|11005.4|11005.8|11004.9|11007.2|11006.6|11003.7|11003.1|984
1647006300000|2022-03-11 13:45:00|11005.7|11004.8|11003.9|11003.3|11011.6|11010.7|11002.6|11001.7|846
1647006600000|2022-03-11 13:50:00|11003.8|11003.2|10994.4|10993.8|11004|11003.2|10993.5|10992.9|765
1647006900000|2022-03-11 13:55:00|10994.5|10993.9|10998.6|10998|10999.1|10998.3|10989.1|10988.2|804
1647007200000|2022-03-11 14:00:00|10998.5|10997.7|10997.3|10996.4|11002.1|11001.2|10996.5|10995.9|730
1647007500000|2022-03-11 14:05:00|10997.2|10996.3|10990.4|10989.5|10997.3|10996.6|10986|10985.1|749
1647007800000|2022-03-11 14:10:00|10990.7|10989.8|10994.1|10993.5|10996.1|10995.5|10990|10989.1|775
1647008100000|2022-03-11 14:15:00|10994.2|10993.6|10994.4|10993.8|10996.7|10995.8|10989.9|10989.3|712
1647008400000|2022-03-11 14:20:00|10994.5|10993.9|10989.8|10989.2|10996.7|10996.1|10988.4|10987.8|807
1647008700000|2022-03-11 14:25:00|10989.9|10989.3|10986.3|10985.7|10990.1|10989.4|10980.5|10979.9|846
1647009000000|2022-03-11 14:30:00|10986.4|10985.8|10989.6|10989|10993.5|10992.8|10985.4|10984.6|920
1647009300000|2022-03-11 14:35:00|10989.4|10988.8|10979.9|10979|10990.8|10990.2|10973.8|10972.6|1164
1647009600000|2022-03-11 14:40:00|10980|10979.1|10978.5|10977.9|10985.6|10984.8|10975.8|10974.9|1259
1647009900000|2022-03-11 14:45:00|10978.3|10977.7|10984.5|10983.6|10985.1|10984.5|10978.1|10977.5|1061
1647010200000|2022-03-11 14:50:00|10984.6|10983.7|10979.9|10979|10986.6|10985.8|10979.7|10978.9|901
1647010500000|2022-03-11 14:55:00|10979.7|10979.1|10982.4|10981.5|10984.7|10984|10979.6|10978.8|769
1647010800000|2022-03-11 15:00:00|10982.5|10981.6|10968.1|10967.2|10982.9|10982|10967.6|10966.7|1221
1647011100000|2022-03-11 15:05:00|10968.2|10967.3|10963|10962.1|10975.5|10974.6|10959.1|10958.2|1152
1647011400000|2022-03-11 15:10:00|10963.1|10962.2|10965.4|10964.5|10974.9|10974.1|10963.1|10962.2|1276
1647011700000|2022-03-11 15:15:00|10965.5|10964.6|10960.4|10959.5|10966.5|10965.7|10956.6|10955.7|1253
1647012000000|2022-03-11 15:20:00|10960.3|10959.4|10961.2|10960.3|10965|10964.2|10957.7|10956.9|1148
1647012300000|2022-03-11 15:25:00|10961.1|10960.2|10959.9|10959|10962.6|10961.9|10956.4|10955.7|1005
1647012600000|2022-03-11 15:30:00|10959.8|10958.9|10956.5|10955.6|10962.6|10961.9|10951.4|10950.4|894
1647012900000|2022-03-11 15:35:00|10956.4|10955.5|10947.3|10946.4|10960.7|10959.8|10946.7|10945.8|825
1647013200000|2022-03-11 15:40:00|10947.2|10946.3|10951.1|10950.5|10953.9|10953.1|10947|10946.1|896
1647013500000|2022-03-11 15:45:00|10951.2|10950.3|10953.1|10952.2|10959.1|10958.5|10951|10950.3|1018
1647013800000|2022-03-11 15:50:00|10953.2|10952.3|10962.7|10961.8|10964.9|10964|10952.9|10952.1|984
1647014100000|2022-03-11 15:55:00|10962.4|10961.5|10965.6|10964.7|10968.7|10967.9|10961.2|10960.4|1466
1647014400000|2022-03-11 16:00:00|10965.8|10964.9|10960|10959.1|10970.2|10969.6|10958.3|10957.6|1185
1647014700000|2022-03-11 16:05:00|10960.1|10959.2|10958.2|10957.3|10960.2|10959.5|10954.4|10953.8|958
1647015000000|2022-03-11 16:10:00|10958.1|10957.2|10953.7|10952.8|10962.1|10961.3|10953.1|10952.5|951
1647015300000|2022-03-11 16:15:00|10953.8|10952.9|10952.6|10951.7|10955.6|10954.7|10951.4|10950.8|860
1647015600000|2022-03-11 16:20:00|10952.5|10951.9|10948.1|10947.2|10955.3|10954.6|10946.6|10946|775
1647015900000|2022-03-11 16:25:00|10948|10947.1|10937.4|10936.5|10949|10948.2|10935.3|10934.3|1007
1647016200000|2022-03-11 16:30:00|10937.3|10936.4|10944.4|10943.5|10944.7|10944.1|10936|10935.2|1006
1647016500000|2022-03-11 16:35:00|10944.3|10943.7|10943.3|10942.7|10947.4|10946.5|10942.5|10941.9|779
1647016800000|2022-03-11 16:40:00|10943.5|10942.6|10943.2|10942.3|10943.6|10942.9|10929.4|10928.4|1243
1647017100000|2022-03-11 16:45:00|10943.1|10942.2|10940.4|10939.5|10945|10944.1|10939|10938.1|977
1647017400000|2022-03-11 16:50:00|10940.2|10939.3|10937.4|10936.5|10940.4|10939.6|10934|10933.1|722
1647017700000|2022-03-11 16:55:00|10937.3|10936.4|10936.2|10935.6|10938.6|10937.7|10933.8|10933.2|763
1647018000000|2022-03-11 17:00:00|10936.1|10935.5|10937.1|10936.2|10937.3|10936.2|10929.6|10928.8|907
1647018300000|2022-03-11 17:05:00|10937|10936.1|10928.9|10928.3|10937.3|10936.3|10928.8|10928.1|733
1647018600000|2022-03-11 17:10:00|10928.8|10928.2|10930.1|10929.5|10931.9|10931|10926.7|10925.8|722
1647018900000|2022-03-11 17:15:00|10929.8|10929.2|10931.8|10930.9|10933.6|10933|10929.1|10928.4|555
1647019200000|2022-03-11 17:20:00|10931.6|10930.7|10924.8|10923.9|10931.9|10931|10922.8|10921.9|672
1647019500000|2022-03-11 17:25:00|10924.9|10924|10921.2|10920.3|10925.3|10924.5|10920.4|10919.8|611
1647019800000|2022-03-11 17:30:00|10921.1|10920.5|10917|10916.4|10921.7|10920.9|10916|10915.2|551
1647020100000|2022-03-11 17:35:00|10916.9|10916.3|10920.2|10919.6|10920.3|10919.7|10916|10915.3|606
1647020400000|2022-03-11 17:40:00|10920.1|10919.5|10922.5|10921.9|10924|10923.1|10919.9|10919.1|534
1647020700000|2022-03-11 17:45:00|10922.6|10922|10924.3|10923.7|10925.8|10925|10920.5|10919.9|625
1647021000000|2022-03-11 17:50:00|10924.1|10923.5|10918.7|10918.1|10924.1|10923.5|10918.7|10918.1|497
1647021300000|2022-03-11 17:55:00|10919|10918.2|10916.4|10915.8|10919|10918.2|10913.2|10912.3|436
1647021600000|2022-03-11 18:00:00|10916.5|10915.6|10919.9|10919|10921.1|10920.2|10914.5|10913.6|491
1647021900000|2022-03-11 18:05:00|10919.8|10918.9|10916.7|10915.8|10921.9|10921.2|10916.1|10915.2|599
1647022200000|2022-03-11 18:10:00|10916.8|10915.9|10913.1|10912.5|10916.8|10916|10911.8|10911.2|480
1647022500000|2022-03-11 18:15:00|10913|10912.4|10914.6|10914|10916.3|10915.7|10910.4|10909.8|572
1647022800000|2022-03-11 18:20:00|10914.9|10913.9|10911.2|10910.3|10915.2|10914.5|10910.6|10909.9|479
1647023100000|2022-03-11 18:25:00|10911.1|10910.5|10912.6|10911.7|10913.8|10913.2|10910.8|10910|444
1647023400000|2022-03-11 18:30:00|10912.5|10911.6|10912.1|10911.5|10912.6|10911.9|10910.7|10910|414
1647023700000|2022-03-11 18:35:00|10912.2|10911.6|10908.9|10908.3|10912.3|10911.7|10907.4|10906.5|375
1647024000000|2022-03-11 18:40:00|10909|10908.4|10907.4|10906.8|10909|10908.4|10905.5|10904.8|481
1647024300000|2022-03-11 18:45:00|10907.3|10906.7|10912.3|10911.4|10913.8|10912.9|10907.3|10906.7|552
1647024600000|2022-03-11 18:50:00|10912.1|10911.2|10906.2|10905.3|10912.3|10911.4|10905.4|10904.8|493
1647024900000|2022-03-11 18:55:00|10906.1|10905.5|10903.8|10903.2|10907.7|10906.8|10902.3|10901.7|507
1647025200000|2022-03-11 19:00:00|10903.7|10903.1|10905.8|10904.9|10906.8|10906|10903.6|10903|439
1647025500000|2022-03-11 19:05:00|10905.9|10905|10905.4|10904.8|10906.9|10906.3|10904.3|10903.5|434
1647025800000|2022-03-11 19:10:00|10905.6|10905|10910.1|10909.2|10910.8|10909.9|10903.2|10902.5|459
1647026100000|2022-03-11 19:15:00|10910|10909.1|10909.1|10908.5|10913.5|10912.6|10909.1|10908.4|497
1647026400000|2022-03-11 19:20:00|10909|10908.4|10909.3|10908.4|10911.9|10911.3|10908.4|10907.5|679
1647026700000|2022-03-11 19:25:00|10909.2|10908.3|10912.5|10911.6|10913.8|10913|10907.5|10906.6|569
1647027000000|2022-03-11 19:30:00|10912.3|10911.4|10911.6|10910.7|10913.5|10912.7|10909.7|10909.1|516
1647027300000|2022-03-11 19:35:00|10911.5|10910.6|10910.2|10909.6|10912.3|10911.7|10910.1|10909.2|359
1647027600000|2022-03-11 19:40:00|10910.4|10909.5|10909.7|10908.8|10910.7|10909.8|10908.4|10907.7|397
1647027900000|2022-03-11 19:45:00|10909.6|10908.7|10908.9|10908|10911.5|10910.6|10908.6|10907.7|388
1647028200000|2022-03-11 19:50:00|10908.8|10907.9|10910.7|10909.8|10913.3|10912.4|10908.4|10907.5|460
1647028500000|2022-03-11 19:55:00|10910.6|10909.7|10909.6|10908.7|10912.2|10911.4|10906.5|10905.7|528
1647028800000|2022-03-11 20:00:00|10909.7|10908.8|10910.4|10909.5|10913.1|10912.3|10908.4|10907.7|605
1647029100000|2022-03-11 20:05:00|10909.9|10909.3|10909.6|10908.7|10912.3|10911.5|10908.3|10907.5|578
1647029400000|2022-03-11 20:10:00|10909.5|10908.6|10911.8|10911.2|10912|10911.2|10908.7|10908|458
1647029700000|2022-03-11 20:15:00|10912|10911.4|10909.5|10908.6|10913.2|10912.5|10908.8|10907.9|523
1647030000000|2022-03-11 20:20:00|10908.9|10908|10908.4|10907.5|10911.3|10910.7|10905.8|10905.1|476
1647030300000|2022-03-11 20:25:00|10908.2|10907.6|10910.7|10909.8|10911.4|10910.5|10908|10907.1|425
1647030600000|2022-03-11 20:30:00|10910.8|10909.9|10907.7|10906.8|10910.8|10909.9|10906.6|10905.7|357
1647030900000|2022-03-11 20:35:00|10907.6|10906.7|10908|10907.1|10909.4|10908.5|10907.1|10906.2|412
1647031200000|2022-03-11 20:40:00|10907.9|10907|10910.7|10909.8|10911.3|10910.5|10907.7|10906.8|337
1647031500000|2022-03-11 20:45:00|10910.8|10909.9|10909.8|10908.9|10911.5|10910.6|10908.5|10907.6|452
1647031800000|2022-03-11 20:50:00|10909.6|10908.7|10911.6|10910.7|10912.1|10911.2|10908.1|10907.5|560
1647032100000|2022-03-11 20:55:00|10911.7|10910.8|10911.2|10910.3|10914.3|10913.4|10911|10910.3|527
1647032400000|2022-03-11 21:00:00|10910.9|10910|10912.4|10911.5|10912.6|10911.7|10910.3|10909.3|512
1647032700000|2022-03-11 21:05:00|10912.5|10911.6|10912.8|10911.9|10913.6|10912.7|10910.5|10909.6|309
1647033000000|2022-03-11 21:10:00|10912.9|10912|10915.8|10914.9|10916.9|10916|10912.3|10911.4|280
1647033300000|2022-03-11 21:15:00|10915.6|10914.7|10913.2|10912.3|10917.2|10916.3|10913.1|10912.2|278
1647033600000|2022-03-11 21:20:00|10913.3|10912.4|10913.6|10912.7|10915.4|10914.5|10913.1|10912.2|182
1647033900000|2022-03-11 21:25:00|10913.5|10912.6|10914.4|10913.5|10915.6|10914.7|10913.1|10912.2|307
1647034200000|2022-03-11 21:30:00|10914.5|10913.6|10915.8|10914.9|10917.4|10916.8|10914.5|10913.6|283
1647034500000|2022-03-11 21:35:00|10915.7|10914.8|10911.4|10910.8|10916|10915.1|10910.2|10909.4|334
1647034800000|2022-03-11 21:40:00|10911.3|10910.7|10911.7|10910.8|10912.3|10911.4|10909.1|10908.2|295
1647035100000|2022-03-11 21:45:00|10911.8|10910.9|10912.8|10911.9|10913.9|10913|10911.1|10910.2|301
1647035400000|2022-03-11 21:50:00|10912.9|10912|10915|10914.1|10917.1|10915.3|10912.9|10911.7|238
1647035700000|2022-03-11 21:55:00|10915.1|10914.2|10915.7|10909.7|10917.9|10914.2|10912|10907|229
1647205200000|2022-03-13 21:00:00|10926.9|10920.4|10924.7|10919.7|10927.2|10920.6|10923.1|10916.8|93
1647205500000|2022-03-13 21:05:00|10924.4|10920|10928.4|10921.9|10931.6|10925.6|10924.3|10918.2|108
1647205800000|2022-03-13 21:10:00|10930.1|10924.1|10927.9|10923.4|10930.1|10924.3|10925.4|10920|87
1647206100000|2022-03-13 21:15:00|10927.7|10923.3|10927.2|10922.2|10928.1|10923.5|10926.6|10920.3|73
1647206400000|2022-03-13 21:20:00|10927.3|10922|10926.9|10921.6|10928.1|10923.1|10926.9|10921.6|36
1647206700000|2022-03-13 21:25:00|10927.1|10921.9|10926.2|10920.5|10927.8|10922.1|10926.2|10920.5|30
1647207000000|2022-03-13 21:30:00|10926.8|10921.3|10921.7|10915.7|10927.9|10921.9|10921.7|10914.5|102
1647207300000|2022-03-13 21:35:00|10922.9|10914.6|10920|10915.1|10922.9|10916.3|10919.4|10914.2|107
1647207600000|2022-03-13 21:40:00|10920.2|10915.4|10923.8|10915.3|10923.8|10916|10919.6|10914|47
1647207900000|2022-03-13 21:45:00|10921.2|10914.7|10921.1|10914.7|10923.8|10915.3|10921|10914.4|10
1647208200000|2022-03-13 21:50:00|10921.3|10915.3|10920.3|10915.1|10922.2|10915.5|10920|10913.7|67
1647208500000|2022-03-13 21:55:00|10920.4|10915.2|10921.5|10916.3|10922.5|10917.3|10918|10914.2|80
1647208800000|2022-03-13 22:00:00|10921.2|10916.4|10922.1|10918.8|10924.6|10919.8|10913.6|10906.4|762
1647209100000|2022-03-13 22:05:00|10922|10918.9|10928|10924.5|10928.5|10924.7|10921.3|10918.1|668
1647209400000|2022-03-13 22:10:00|10927.9|10924.6|10930.9|10928.4|10931.1|10928.8|10925.6|10923.6|439
1647209700000|2022-03-13 22:15:00|10930.7|10928.5|10931.9|10930.2|10932.3|10930.6|10928.5|10926.4|478
1647210000000|2022-03-13 22:20:00|10932|10930.1|10936.1|10933.7|10936.5|10934.2|10931.1|10929.7|655
1647210300000|2022-03-13 22:25:00|10936.3|10933.5|10936.8|10935.1|10937.2|10935.6|10933|10931|599
1647210600000|2022-03-13 22:30:00|10936.7|10934.9|10930.5|10929.1|10937|10935|10930|10928.6|781
1647210900000|2022-03-13 22:35:00|10930.9|10929|10929.9|10928.2|10931.9|10930.1|10927.3|10925.6|552
1647211200000|2022-03-13 22:40:00|10929.7|10928.3|10930.1|10929.2|10930.5|10929.2|10926.2|10924.8|445
1647211500000|2022-03-13 22:45:00|10930.3|10928.9|10932.8|10931.3|10933.4|10931.7|10929.5|10928.1|751
1647211800000|2022-03-13 22:50:00|10932.7|10931.2|10928.2|10926.8|10933.1|10931.5|10928|10926.5|390
1647212100000|2022-03-13 22:55:00|10928.1|10926.9|10928.2|10926.9|10929.2|10927.7|10927.1|10925.4|271
1647212400000|2022-03-13 23:00:00|10928.3|10927.1|10927.3|10925.9|10930.8|10929.4|10926.9|10925.7|526
1647212700000|2022-03-13 23:05:00|10927.2|10925.7|10932.4|10931.5|10933|10931.7|10926.4|10925.3|511
1647213000000|2022-03-13 23:10:00|10932.6|10931.3|10929.1|10928.2|10935.5|10934.3|10926.2|10925|533
1647213300000|2022-03-13 23:15:00|10929.2|10928.1|10928.3|10926.9|10932|10930.9|10927.3|10925.8|558
1647213600000|2022-03-13 23:20:00|10928.5|10927|10930.7|10929.5|10932.2|10930.8|10927.5|10926.3|417
1647213900000|2022-03-13 23:25:00|10930.5|10929.6|10934.1|10933.2|10936.5|10935.4|10930.5|10929.2|519
1647214200000|2022-03-13 23:30:00|10934.2|10933|10930.3|10929.4|10936.4|10935.1|10930.3|10929.2|387
1647214500000|2022-03-13 23:35:00|10930.4|10929.5|10930.3|10929.4|10932.2|10931.3|10928.7|10927.6|409
1647214800000|2022-03-13 23:40:00|10930.5|10929.3|10934.6|10933.7|10934.9|10934|10930.3|10929.3|371
1647215100000|2022-03-13 23:45:00|10934.8|10933.6|10936.4|10935.5|10936.6|10935.7|10933.2|10932.2|378
1647215400000|2022-03-13 23:50:00|10936.5|10935.6|10936.7|10935.8|10939.7|10938.7|10934.7|10933.5|428
1647215700000|2022-03-13 23:55:00|10936.8|10935.9|10932.3|10931.4|10938.7|10937.5|10932.3|10931.3|389
1647216000000|2022-03-14 00:00:00|10932.8|10931.9|10924.7|10923.4|10933.3|10932.3|10923|10921.9|758
1647216300000|2022-03-14 00:05:00|10924.6|10923.7|10924.2|10923.3|10927.9|10926.8|10923.8|10922.5|688
1647216600000|2022-03-14 00:10:00|10924.1|10923.2|10925.3|10924.1|10925.9|10924.9|10920.6|10919.5|669
1647216900000|2022-03-14 00:15:00|10925.4|10924.2|10931.2|10930.3|10933|10931.8|10923.3|10922.4|1002
1647217200000|2022-03-14 00:20:00|10931.3|10930.4|10927.3|10926.1|10933.3|10932.2|10926.1|10925.1|907
1647217500000|2022-03-14 00:25:00|10927.2|10926.3|10928.9|10927.7|10929.8|10928.7|10922.4|10921.5|882
1647217800000|2022-03-14 00:30:00|10928.7|10927.8|10926|10925.1|10931.4|10930.4|10923.2|10921.6|915
1647218100000|2022-03-14 00:35:00|10926.2|10925.3|10925.3|10924.4|10926.9|10925.9|10923.9|10922.8|543
1647218400000|2022-03-14 00:40:00|10925.4|10924.5|10925.7|10924.8|10927.4|10926.4|10924.1|10923|542
1647218700000|2022-03-14 00:45:00|10925.8|10924.9|10929.3|10928|10932.1|10931.2|10925.7|10924.8|659
1647219000000|2022-03-14 00:50:00|10929.2|10927.9|10926.5|10925.6|10930.1|10929.1|10926.3|10925.4|658
1647219300000|2022-03-14 00:55:00|10926.7|10925.8|10929.7|10928.8|10931.6|10930.6|10922.6|10921.6|889
1647219600000|2022-03-14 01:00:00|10930|10929.1|10933.6|10932.7|10936.3|10935.2|10928.4|10927.4|866
1647219900000|2022-03-14 01:05:00|10933.8|10932.9|10932.3|10931|10938.1|10937.2|10932.1|10930.9|839
1647220200000|2022-03-14 01:10:00|10932.2|10931.1|10928|10927.1|10932.7|10931.8|10926.9|10925.9|751
1647220500000|2022-03-14 01:15:00|10928.1|10927.2|10924.9|10924|10929.8|10928.9|10921.8|10920.5|907
1647220800000|2022-03-14 01:20:00|10924.8|10923.9|10927.8|10926.9|10929.4|10928.5|10924.5|10923.4|681
1647221100000|2022-03-14 01:25:00|10928.1|10927.2|10928.9|10928|10929.2|10928.3|10925.7|10924.7|639
1647221400000|2022-03-14 01:30:00|10929.2|10928.3|10922|10920.7|10929.4|10928.5|10921.9|10920.7|893
1647221700000|2022-03-14 01:35:00|10921.8|10920.9|10925.4|10924.5|10925.9|10925|10921.7|10920.8|731
1647222000000|2022-03-14 01:40:00|10925.3|10924.4|10925.6|10924.7|10927.3|10926.2|10923.1|10922.2|770
1647222300000|2022-03-14 01:45:00|10925.5|10924.6|10914.1|10913.2|10926.1|10925|10914.1|10913.2|917
1647222600000|2022-03-14 01:50:00|10914.3|10913.1|10916.4|10915.5|10918.7|10917.5|10913.3|10912.3|954
1647222900000|2022-03-14 01:55:00|10916.7|10915.6|10917.8|10916.9|10917.9|10916.9|10914.3|10913.4|612
1647223200000|2022-03-14 02:00:00|10917.7|10916.8|10917.5|10916.6|10918.7|10917.7|10912.8|10911.8|821
1647223500000|2022-03-14 02:05:00|10917.4|10916.5|10916.3|10915.4|10917.7|10916.8|10914.6|10913.5|522
1647223800000|2022-03-14 02:10:00|10916.2|10915.3|10914.8|10913.9|10916.8|10915.9|10912.3|10911.4|518
1647224100000|2022-03-14 02:15:00|10914.9|10914|10914.7|10913.8|10915.3|10914.4|10913.5|10912.6|422
1647224400000|2022-03-14 02:20:00|10914.8|10913.9|10910.5|10909.6|10915|10914.1|10910.4|10909.5|441
1647224700000|2022-03-14 02:25:00|10910.4|10909.5|10912.3|10911.4|10913.9|10912.9|10909.7|10908.8|467
1647225000000|2022-03-14 02:30:00|10912.2|10911.3|10906.8|10905.5|10912.3|10911.4|10906.6|10905.5|503
1647225300000|2022-03-14 02:35:00|10906.6|10905.3|10906.1|10905.2|10909.5|10908.4|10901.1|10899.7|1012
1647225600000|2022-03-14 02:40:00|10906.2|10905.3|10908.5|10907.6|10909.8|10908.9|10906.1|10905.2|448
1647225900000|2022-03-14 02:45:00|10908.4|10907.5|10907.6|10906.7|10909.1|10908.1|10904.6|10903.5|534
1647226200000|2022-03-14 02:50:00|10907.7|10906.8|10911.4|10910.5|10912|10911|10907.6|10906.7|489
1647226500000|2022-03-14 02:55:00|10911.2|10910.3|10909.9|10909|10913.3|10912.4|10909.9|10909|432
1647226800000|2022-03-14 03:00:00|10909.8|10908.9|10910.2|10909.3|10910.4|10909.5|10907.6|10906.6|390
1647227100000|2022-03-14 03:05:00|10910.3|10909.4|10911.5|10910.6|10912.6|10912|10910.2|10909.3|375
1647227400000|2022-03-14 03:10:00|10911.4|10910.5|10910|10909.1|10912.7|10911.8|10909.6|10908.7|395
1647227700000|2022-03-14 03:15:00|10909.6|10909|10909.6|10908.7|10911.5|10910.6|10909.3|10908.1|329
1647228000000|2022-03-14 03:20:00|10909.7|10908.8|10911.9|10911.3|10912.2|10911.4|10909.5|10908.6|327
1647228300000|2022-03-14 03:25:00|10912|10911.1|10910.4|10909.5|10912.1|10911.2|10910.3|10909.4|299
1647228600000|2022-03-14 03:30:00|10910.2|10909.3|10908.3|10907.4|10912|10911|10908.2|10907.3|328
1647228900000|2022-03-14 03:35:00|10908.4|10907.5|10909.5|10908.6|10912.3|10911.4|10907.5|10906.5|557
1647229200000|2022-03-14 03:40:00|10909.4|10908.5|10907.4|10906.5|10909.5|10908.6|10907.3|10906.4|338
1647229500000|2022-03-14 03:45:00|10907.6|10906.7|10906.4|10905.5|10907.8|10906.9|10905.3|10904.5|367
1647229800000|2022-03-14 03:50:00|10906.5|10905.6|10905.1|10904.2|10906.8|10905.8|10904.8|10903.8|257
1647230100000|2022-03-14 03:55:00|10905.2|10904.3|10905.1|10904.2|10906.7|10905.8|10904.6|10903.7|265
1647230400000|2022-03-14 04:00:00|10905.2|10904.3|10905.3|10904.4|10905.5|10904.7|10903.6|10902.7|283
1647230700000|2022-03-14 04:05:00|10905.4|10904.5|10909.3|10908.4|10909.4|10908.5|10904.9|10904|292
1647231000000|2022-03-14 04:10:00|10909.2|10908.3|10906.1|10905.2|10909.4|10908.5|10905.1|10904.5|264
1647231300000|2022-03-14 04:15:00|10906.2|10905.3|10904.3|10903.4|10906.5|10905.7|10904.2|10903.3|266
1647231600000|2022-03-14 04:20:00|10904.2|10903.3|10903.7|10902.8|10905|10904.1|10902.5|10901.6|219
1647231900000|2022-03-14 04:25:00|10903.8|10902.9|10902.9|10902|10904.4|10903.4|10901.6|10900.7|230
1647232200000|2022-03-14 04:30:00|10902.8|10901.9|10907.1|10906.2|10907.1|10906.3|10902.4|10901.5|299
1647232500000|2022-03-14 04:35:00|10907|10906.1|10906.4|10905.5|10907.3|10906.4|10905|10904.1|245
1647232800000|2022-03-14 04:40:00|10906.5|10905.6|10908.3|10907.4|10908.7|10907.8|10906.4|10905.5|199
1647233100000|2022-03-14 04:45:00|10908.4|10907.5|10908.5|10907.6|10908.5|10907.6|10907.2|10906.3|171
1647233400000|2022-03-14 04:50:00|10908.4|10907.5|10913.2|10912.3|10913.8|10912.9|10908.4|10907.5|259
1647233700000|2022-03-14 04:55:00|10913.3|10912.4|10917.8|10916.9|10917.9|10917.1|10913.1|10912.2|411
1647234000000|2022-03-14 05:00:00|10917.7|10916.8|10916.4|10915.5|10918.5|10917.6|10916.1|10915.2|499
1647234300000|2022-03-14 05:05:00|10916.5|10915.6|10916.2|10915.3|10916.9|10916|10914.2|10913.3|385
1647234600000|2022-03-14 05:10:00|10916.4|10915.5|10916.9|10916|10918.8|10917.9|10915.3|10914.4|389
1647234900000|2022-03-14 05:15:00|10916.8|10915.9|10912.6|10911.7|10917|10916.1|10912.3|10911.4|381
1647235200000|2022-03-14 05:20:00|10912.5|10911.6|10911.1|10910.2|10913.3|10912.4|10911|10910.1|363
1647235500000|2022-03-14 05:25:00|10911|10910.1|10914.6|10913.7|10914.8|10914|10911|10910.1|243
1647235800000|2022-03-14 05:30:00|10914.7|10913.8|10916.7|10915.8|10917.3|10916.4|10914.4|10913.5|375
1647236100000|2022-03-14 05:35:00|10916.6|10915.7|10916|10915.1|10916.7|10915.8|10914.4|10913.3|277
1647236400000|2022-03-14 05:40:00|10915.9|10915|10916.9|10916|10917.4|10916.7|10915.9|10915|185
1647236700000|2022-03-14 05:45:00|10916.8|10915.9|10915.9|10915|10918.3|10917.3|10915.6|10914.7|251
1647237000000|2022-03-14 05:50:00|10916|10915.1|10917.2|10916.3|10917.7|10916.8|10915.3|10914.4|169
1647237300000|2022-03-14 05:55:00|10917.3|10916.4|10911.8|10910.9|10917.3|10916.4|10909.1|10908.1|491
1647237600000|2022-03-14 06:00:00|10911.7|10910.8|10911.5|10910.6|10913.4|10912.5|10909.8|10908.9|459
1647237900000|2022-03-14 06:05:00|10911.4|10910.5|10910.7|10909.8|10911.8|10910.9|10909.7|10908.8|343
1647238200000|2022-03-14 06:10:00|10910.6|10909.7|10915.1|10914.2|10915.3|10914.4|10910.6|10909.7|293
1647238500000|2022-03-14 06:15:00|10915.2|10914.3|10915.3|10914.4|10915.8|10915.1|10912.9|10912|365
1647238800000|2022-03-14 06:20:00|10915.2|10914.3|10917.9|10917|10918.8|10917.9|10914.3|10913.3|404
1647239100000|2022-03-14 06:25:00|10918|10917.1|10922.4|10921.5|10922.6|10921.7|10918|10917.1|474
1647239400000|2022-03-14 06:30:00|10922.3|10921.4|10919.5|10918.6|10923.8|10922.7|10918.2|10917.3|461
1647239700000|2022-03-14 06:35:00|10919.6|10918.7|10920.2|10919.3|10920.5|10919.9|10918.6|10917.7|347
1647240000000|2022-03-14 06:40:00|10920.1|10919.2|10921.1|10920.2|10922.8|10921.9|10919.8|10918.7|292
1647240300000|2022-03-14 06:45:00|10921|10920.1|10921.1|10920.2|10921.3|10920.5|10917.8|10916.9|343
1647240600000|2022-03-14 06:50:00|10921.2|10920.5|10919.6|10918.7|10921.3|10920.5|10917|10916|376
1647240900000|2022-03-14 06:55:00|10919.2|10918.3|10918.1|10917.2|10919.3|10918.6|10916.6|10915.7|389
1647241200000|2022-03-14 07:00:00|10918.3|10917.4|10918.5|10917.6|10919.1|10918.2|10911.2|10910.3|846
1647241500000|2022-03-14 07:05:00|10918.8|10917.9|10918|10917.1|10922|10921.1|10916.4|10915.5|686
1647241800000|2022-03-14 07:10:00|10917.9|10917|10914.8|10913.9|10918.1|10917.2|10914|10913.1|624
1647242100000|2022-03-14 07:15:00|10914.7|10913.8|10915.4|10914.5|10915.8|10914.9|10911.1|10910.2|654
1647242400000|2022-03-14 07:20:00|10915.3|10914.4|10920.4|10919.5|10921.4|10920.4|10913.5|10912.6|667
1647242700000|2022-03-14 07:25:00|10920.5|10919.6|10924.1|10923.2|10924.8|10923.7|10919.8|10918.7|936
1647243000000|2022-03-14 07:30:00|10924.3|10923.1|10926.2|10925.3|10928|10927|10923.6|10922.7|750
1647243300000|2022-03-14 07:35:00|10926.1|10925.2|10929.9|10928.8|10931.6|10930.7|10925.5|10924.4|907
1647243600000|2022-03-14 07:40:00|10929.8|10928.9|10934|10933.1|10934.5|10933.3|10927.3|10926.3|782
1647243900000|2022-03-14 07:45:00|10934.1|10933.2|10935.1|10934.2|10938.8|10937.3|10933.6|10932.3|997
1647244200000|2022-03-14 07:50:00|10935.2|10934.1|10931.8|10930.9|10935.2|10934.2|10931.2|10930.3|788
1647244500000|2022-03-14 07:55:00|10931.7|10930.8|10932.4|10931.5|10941.1|10940.2|10931.7|10930.7|1253
1647244800000|2022-03-14 08:00:00|10932.7|10931.8|10935.7|10934.8|10935.9|10934.9|10930.7|10929.8|1325
1647245100000|2022-03-14 08:05:00|10935.8|10934.9|10940.8|10939.9|10943.1|10941.9|10932.1|10930.9|1647
1647245400000|2022-03-14 08:10:00|10940.5|10939.7|10941.8|10940.5|10944.5|10943.3|10939.7|10938.6|1162
1647245700000|2022-03-14 08:15:00|10941.7|10940.8|10943.1|10942.2|10943.2|10942.3|10937.2|10935.8|1000
1647246000000|2022-03-14 08:20:00|10943.2|10942.1|10943.7|10942.4|10945.3|10944.2|10942.1|10941.2|930
1647246300000|2022-03-14 08:25:00|10943.8|10942.5|10949.8|10948.9|10950.2|10949.3|10939.6|10938.5|1188
1647246600000|2022-03-14 08:30:00|10949.9|10949|10952.7|10951.8|10955.6|10954.4|10948.3|10946.7|1265
1647246900000|2022-03-14 08:35:00|10952.6|10951.7|10953.5|10952.2|10954.9|10953.9|10946.9|10945.9|939
1647247200000|2022-03-14 08:40:00|10953.3|10952.4|10954.1|10953.2|10958.3|10957|10951.5|10950.6|1137
1647247500000|2022-03-14 08:45:00|10954|10953.1|10958.8|10957.3|10960.5|10959.4|10953.9|10953|1167
1647247800000|2022-03-14 08:50:00|10958.5|10957.6|10958.2|10957.3|10960.6|10959.4|10956.8|10955.9|940
1647248100000|2022-03-14 08:55:00|10958.1|10957.2|10957|10956.1|10960.9|10959.5|10956.5|10955.5|982
1647248400000|2022-03-14 09:00:00|10956.8|10955.9|10955.1|10954.2|10956.8|10955.9|10952.8|10951.9|903
1647248700000|2022-03-14 09:05:00|10955.3|10954.4|10956.6|10955.2|10956.9|10955.4|10952.1|10951.2|818
1647249000000|2022-03-14 09:10:00|10956.3|10955.4|10955.9|10955|10957.8|10956.9|10955.9|10954.8|111
1647249300000|2022-03-14 09:15:00|10966.1|10965.2|10963.2|10962.3|10968|10967.1|10962.7|10961.8|888
1647249600000|2022-03-14 09:20:00|10963.1|10962.2|10961.4|10958.4|10963.7|10962.6|10958.1|10957.2|670
1647249900000|2022-03-14 09:25:00|10961.3|10958.5|10963.6|10960.7|10966.8|10963.9|10959.9|10956.9|516
1647250200000|2022-03-14 09:30:00|10962.5|10961.9|10961.4|10960.8|10964.2|10963.5|10961|10960.3|503
1647250500000|2022-03-14 09:35:00|10961.5|10960.9|10968.9|10968.3|10970.8|10969.9|10958.9|10958.3|902
1647250800000|2022-03-14 09:40:00|10969|10968.4|10970.5|10969.6|10970.9|10970|10966.6|10966|909
1647251100000|2022-03-14 09:45:00|10970.6|10969.7|10974.9|10974|10979.5|10978.6|10970|10969.2|965
1647251400000|2022-03-14 09:50:00|10975.1|10974.2|10981.5|10980.6|10983.2|10982.4|10973.6|10972.7|995
1647251700000|2022-03-14 09:55:00|10981.6|10980.7|10982.7|10982.1|10990|10989.3|10980.7|10980|1148
1647252000000|2022-03-14 10:00:00|10982.8|10981.9|10976|10975.1|10984.5|10983.9|10973.8|10972.9|982
1647252300000|2022-03-14 10:05:00|10976.2|10975.3|10975.6|10975|10978.3|10977.4|10973.1|10972.2|914
1647252600000|2022-03-14 10:10:00|10975.7|10975.1|10973.3|10972.7|10977.1|10976.5|10972.3|10971.6|867
1647252900000|2022-03-14 10:15:00|10973.4|10972.5|10978.1|10977.5|10978.5|10977.6|10971.7|10970.9|657
1647253200000|2022-03-14 10:20:00|10978|10977.4|10972.4|10971.5|10979|10978.2|10972|10971.3|680
1647253500000|2022-03-14 10:25:00|10972.3|10971.4|10970.2|10969.3|10974.1|10973.2|10969.1|10968.4|800
1647253800000|2022-03-14 10:30:00|10970.3|10969.4|10968.7|10967.8|10972.8|10972|10966.2|10965.3|801
1647254100000|2022-03-14 10:35:00|10968.8|10967.9|10964|10963.1|10968.8|10968|10962.3|10961.5|804
1647254400000|2022-03-14 10:40:00|10963.9|10963|10961.5|10960.6|10965|10964.3|10960.2|10959.3|673
1647254700000|2022-03-14 10:45:00|10961.4|10960.8|10961.3|10960.4|10964.1|10963.4|10960.5|10959.7|594
1647255000000|2022-03-14 10:50:00|10960.8|10960.2|10964.3|10963.7|10964.6|10963.9|10959.9|10959|583
1647255300000|2022-03-14 10:55:00|10964.4|10963.8|10961.2|10960.3|10965.2|10964.6|10960.3|10959.7|688
1647255600000|2022-03-14 11:00:00|10961.1|10960.2|10961.6|10960.7|10965.2|10964.6|10960.8|10959.9|624
1647255900000|2022-03-14 11:05:00|10961.7|10960.8|10961.2|10960.6|10964.5|10963.9|10960.7|10960.1|596
1647256200000|2022-03-14 11:10:00|10961.3|10960.7|10965.4|10964.8|10965.7|10964.9|10961.2|10960.6|600
1647256500000|2022-03-14 11:15:00|10965.5|10964.9|10963.9|10963.3|10967.4|10966.6|10963.8|10962.9|640
1647256800000|2022-03-14 11:20:00|10964|10963.4|10960.7|10959.8|10967|10966.2|10960.3|10959.5|690
1647257100000|2022-03-14 11:25:00|10960.4|10959.7|10952.9|10952.3|10960.8|10959.9|10950.3|10949.4|1215
1647257400000|2022-03-14 11:30:00|10953|10952.4|10950.8|10949.9|10953.6|10952.7|10949|10948.4|946
1647257700000|2022-03-14 11:35:00|10950.6|10950|10955|10954.1|10957.6|10956.9|10950.2|10949.4|756
1647258000000|2022-03-14 11:40:00|10954.7|10953.8|10950.5|10949.6|10955.5|10954.6|10949.1|10948.5|578
1647258300000|2022-03-14 11:45:00|10950.4|10949.8|10946.2|10945.3|10951.9|10951.1|10945.4|10944.8|909
1647258600000|2022-03-14 11:50:00|10946.3|10945.4|10941.7|10940.8|10948.7|10947.9|10940.6|10939.7|687
1647258900000|2022-03-14 11:55:00|10941.8|10940.9|10943.7|10942.8|10944.7|10943.9|10940.4|10939.6|681
1647259200000|2022-03-14 12:00:00|10943.6|10942.7|10948.7|10947.8|10949|10948.3|10943.1|10942.3|664
1647259500000|2022-03-14 12:05:00|10948.8|10947.9|10956.8|10955.9|10957.3|10956.4|10948.3|10947.7|633
1647259800000|2022-03-14 12:10:00|10956.6|10956|10952.5|10951.6|10957.8|10957.1|10949.2|10948.3|546
1647260100000|2022-03-14 12:15:00|10952.4|10951.5|10952.7|10951.8|10954.2|10953.4|10951.1|10950.2|676
1647260400000|2022-03-14 12:20:00|10952.5|10952.1|10952.4|10951.8|10954.2|10953.5|10950.6|10949.8|740
1647260700000|2022-03-14 12:25:00|10952.5|10951.6|10956.2|10955.3|10959.6|10958.7|10952.4|10951.6|777
1647261000000|2022-03-14 12:30:00|10956.4|10955.5|10963.7|10963.1|10965.3|10964.6|10956.4|10955.5|799
1647261300000|2022-03-14 12:35:00|10963.9|10963|10956.3|10955.4|10965|10964.3|10954.5|10953.8|813
1647261600000|2022-03-14 12:40:00|10956.2|10955.3|10956|10955.4|10960.6|10959.8|10954|10953.2|762
1647261900000|2022-03-14 12:45:00|10956.1|10955.5|10957.3|10956.4|10958.3|10957.6|10953.5|10952.8|831
1647262200000|2022-03-14 12:50:00|10956.9|10956.3|10954.1|10953.2|10958|10957.1|10951.4|10950.6|868
1647262500000|2022-03-14 12:55:00|10954.2|10953.3|10958.3|10957.4|10958.6|10957.7|10951.3|10950.4|1216
1647262800000|2022-03-14 13:00:00|10958|10957.1|10956.6|10955.7|10960|10959.1|10954|10953.3|800
1647263100000|2022-03-14 13:05:00|10956.7|10955.8|10957.6|10956.7|10960.5|10959.9|10954.1|10953.3|748
1647263400000|2022-03-14 13:10:00|10957.5|10956.6|10960.3|10959.4|10962.5|10961.8|10956|10955.1|758
1647263700000|2022-03-14 13:15:00|10959.7|10959.1|10949.1|10948.2|10960.1|10959.2|10944.5|10943.6|889
1647264000000|2022-03-14 13:20:00|10949.2|10948.5|10951.8|10951.2|10952.2|10951.6|10948.7|10947.8|695
1647264300000|2022-03-14 13:25:00|10951.7|10951.1|10952.4|10951.5|10956.4|10955.6|10951.3|10950.7|622
1647264600000|2022-03-14 13:30:00|10952.5|10951.6|10951.2|10950.3|10956.2|10955.4|10948.6|10947.9|670
1647264900000|2022-03-14 13:35:00|10951.4|10950.5|10944.1|10943.2|10951.8|10951|10941.1|10940.3|693
1647265200000|2022-03-14 13:40:00|10944.2|10943.3|10944.4|10943.5|10946|10945.4|10942|10941.2|552
1647265500000|2022-03-14 13:45:00|10944.1|10943.7|10941.2|10940.3|10947.6|10946.7|10939.1|10938.2|546
1647265800000|2022-03-14 13:50:00|10941.3|10940.4|10943.2|10942.3|10944.7|10943.8|10935.5|10934.6|614
1647266100000|2022-03-14 13:55:00|10943.5|10942.6|10943.3|10942.7|10945.4|10944.5|10939.1|10938.3|587
1647266400000|2022-03-14 14:00:00|10943.2|10942.3|10947.7|10947.1|10952.6|10951.7|10939.7|10939.1|713
1647266700000|2022-03-14 14:05:00|10948|10947.4|10956.7|10955.8|10960.1|10959.2|10947.7|10947.1|669
1647267000000|2022-03-14 14:10:00|10956.5|10955.9|10959.8|10959.2|10960.3|10959.6|10953.8|10953|611
1647267300000|2022-03-14 14:15:00|10959.9|10959.3|10967|10966.1|10968.4|10967.5|10959.4|10958.6|626
1647267600000|2022-03-14 14:20:00|10967.1|10966.2|10958.3|10957.4|10967.1|10966.2|10958.3|10957.4|552
1647267900000|2022-03-14 14:25:00|10958.4|10957.5|10964.8|10963.9|10965.1|10964.3|10958.4|10957.5|576
1647268200000|2022-03-14 14:30:00|10965|10964.1|10967.5|10966.9|10967.9|10967.3|10963.5|10962.9|651
1647268500000|2022-03-14 14:35:00|10967.8|10967.1|10967.8|10966.9|10971.1|10970.5|10966.8|10966|592
1647268800000|2022-03-14 14:40:00|10967.9|10967.3|10968.5|10967.6|10972.1|10971.4|10967.9|10967.3|590
1647269100000|2022-03-14 14:45:00|10967.8|10966.9|10964.7|10963.8|10967.8|10966.9|10964.3|10963.4|651
1647269400000|2022-03-14 14:50:00|10964.6|10963.7|10967.7|10966.8|10968.8|10967.9|10963.7|10962.8|693
1647269700000|2022-03-14 14:55:00|10967.4|10966.7|10965.6|10964.7|10968.4|10967.6|10964.4|10963.5|564
1647270000000|2022-03-14 15:00:00|10965.7|10964.8|10970.3|10969.4|10970.4|10969.5|10961.9|10961.2|533
1647270300000|2022-03-14 15:05:00|10970.4|10969.5|10966.7|10965.8|10970.6|10969.7|10965.2|10964.3|508
1647270600000|2022-03-14 15:10:00|10966.9|10966|10966.2|10965.3|10968|10967.1|10964.7|10963.8|396
1647270900000|2022-03-14 15:15:00|10966.3|10965.4|10970.1|10969.2|10970.4|10969.6|10965.4|10964.7|538
1647271200000|2022-03-14 15:20:00|10970.2|10969.3|10972.4|10971.5|10974|10973.1|10968.6|10967.7|717
1647271500000|2022-03-14 15:25:00|10972.3|10971.4|10968.1|10967.2|10975.9|10975.1|10967.1|10966.2|818
1647271800000|2022-03-14 15:30:00|10968|10967.1|10974.1|10973.2|10974.7|10974|10968|10967.1|840
1647272100000|2022-03-14 15:35:00|10974.2|10973.3|10980.8|10979.9|10981.3|10980.6|10974|10973.3|992
1647272400000|2022-03-14 15:40:00|10980.9|10980|10978.6|10977.7|10986.9|10986.2|10978.4|10977.5|917
1647272700000|2022-03-14 15:45:00|10978.5|10977.6|10976.9|10976|10980.2|10979.3|10975|10974.2|798
1647273000000|2022-03-14 15:50:00|10976.8|10976.2|10978|10977.1|10980.2|10979.3|10976.3|10975.4|802
1647273300000|2022-03-14 15:55:00|10977.9|10977|10979.6|10978.7|10983|10982.4|10974|10973.1|1065
1647273600000|2022-03-14 16:00:00|10979.7|10978.8|10983.5|10982.9|10984.6|10983.9|10976.4|10975.5|1037
1647273900000|2022-03-14 16:05:00|10983|10982.4|10986.1|10985.2|10989.4|10988.5|10982|10981.2|750
1647274200000|2022-03-14 16:10:00|10985.9|10985|10983.2|10982.3|10988.2|10987.5|10983|10982.1|723
1647274500000|2022-03-14 16:15:00|10983.1|10982.2|10984.3|10983.4|10986.8|10986.2|10983.1|10982.2|842
1647274800000|2022-03-14 16:20:00|10984.2|10983.3|10984.5|10983.6|10986.6|10985.7|10982.7|10981.9|619
1647275100000|2022-03-14 16:25:00|10984.6|10983.7|10991.4|10990.5|10992|10991.2|10984.3|10983.4|652
1647275400000|2022-03-14 16:30:00|10991.1|10990.2|10993.4|10992.8|10994.2|10993.4|10990.6|10989.7|643
1647275700000|2022-03-14 16:35:00|10993.5|10992.9|10990.6|10989.7|10994.4|10993.7|10989.3|10988.6|667
1647276000000|2022-03-14 16:40:00|10990.3|10989.3|10984.7|10983.8|10990.3|10989.3|10984|10983.2|584
1647276300000|2022-03-14 16:45:00|10984.6|10983.7|10976.6|10975.7|10984.9|10984.2|10976.4|10975.6|720
1647276600000|2022-03-14 16:50:00|10976.7|10975.8|10969.5|10968.6|10978|10977.1|10969.2|10968.3|831
1647276900000|2022-03-14 16:55:00|10969.6|10968.7|10974.6|10973.7|10974.9|10974|10968.6|10967.7|845
1647277200000|2022-03-14 17:00:00|10974.5|10973.9|10965.6|10964.7|10977.3|10976.4|10964.4|10963.5|713
1647277500000|2022-03-14 17:05:00|10965.7|10964.8|10967.2|10966.3|10969|10968.3|10965.6|10964.8|668
1647277800000|2022-03-14 17:10:00|10967.3|10966.4|10970.3|10969.4|10970.6|10969.8|10964.2|10963.5|531
1647278100000|2022-03-14 17:15:00|10970.4|10969.5|10974.5|10973.6|10975.4|10974.8|10968.9|10968.1|628
1647278400000|2022-03-14 17:20:00|10974.6|10974|10978.1|10977.5|10979.8|10978.9|10974.1|10973.3|652
1647278700000|2022-03-14 17:25:00|10978.2|10977.6|10971.6|10970.7|10979.6|10978.7|10971|10970.1|658
1647279000000|2022-03-14 17:30:00|10971.7|10970.8|10972.7|10971.8|10972.9|10972|10966.9|10966|640
1647279300000|2022-03-14 17:35:00|10972.5|10971.6|10973.2|10972.3|10976.5|10975.6|10971.6|10970.7|610
1647279600000|2022-03-14 17:40:00|10973.3|10972.4|10972.3|10971.4|10974.3|10973.4|10971.1|10970.2|541
1647279900000|2022-03-14 17:45:00|10972.4|10971.5|10975.3|10974.4|10975.4|10974.7|10971|10970.2|580
1647280200000|2022-03-14 17:50:00|10975.4|10974.5|10975.3|10974.4|10978|10977.2|10975|10974.1|519
1647280500000|2022-03-14 17:55:00|10975|10974.1|10975.4|10974.5|10976.9|10976|10973.8|10972.9|519
1647280800000|2022-03-14 18:00:00|10975.5|10974.6|10972.6|10971.7|10975.7|10974.8|10971.4|10970.5|546
1647281100000|2022-03-14 18:05:00|10972.4|10971.5|10975|10974.1|10975.9|10975|10972.4|10971.5|464
1647281400000|2022-03-14 18:10:00|10975.1|10974.2|10975.9|10975|10976.7|10975.8|10970.2|10969.5|547
1647281700000|2022-03-14 18:15:00|10975.8|10974.9|10973.4|10972.5|10976.5|10975.6|10971.8|10970.9|580
1647282000000|2022-03-14 18:20:00|10973.3|10972.8|10969.1|10968.5|10973.8|10972.9|10968.2|10967.3|497
1647282300000|2022-03-14 18:25:00|10969|10968.4|10964.6|10964|10969.3|10968.6|10964.3|10963.7|513
1647282600000|2022-03-14 18:30:00|10964.7|10963.8|10964.4|10963.5|10966.6|10965.7|10964.1|10963.5|387
1647282900000|2022-03-14 18:35:00|10964.5|10963.6|10968.4|10967.8|10968.5|10967.8|10964.3|10963.6|418
1647283200000|2022-03-14 18:40:00|10968.6|10968|10966.3|10965.4|10968.9|10968.1|10965|10964.1|427
1647283500000|2022-03-14 18:45:00|10965.9|10965|10959.1|10958.2|10965.9|10965|10958.9|10958|381
1647283800000|2022-03-14 18:50:00|10959|10958.1|10959.2|10958.3|10961|10960.1|10957.2|10956.3|642
1647284100000|2022-03-14 18:55:00|10959.3|10958.4|10958.4|10957.5|10960.1|10959.2|10957.6|10956.7|480
1647284400000|2022-03-14 19:00:00|10958.6|10957.7|10961.7|10960.8|10964.8|10963.9|10956.4|10955.1|613
1647284700000|2022-03-14 19:05:00|10961.4|10960.5|10960.8|10959.9|10965.5|10964.6|10959.9|10959|458
1647285000000|2022-03-14 19:10:00|10960.7|10959.8|10965.1|10964.2|10966.6|10965.7|10960.7|10959.8|541
1647285300000|2022-03-14 19:15:00|10965|10964.1|10964.9|10964|10965.8|10965|10962.5|10961.6|622
1647285600000|2022-03-14 19:20:00|10965|10964.1|10963|10962.1|10965.1|10964.3|10962.4|10961.5|373
1647285900000|2022-03-14 19:25:00|10963.1|10962.2|10959.5|10958.6|10963.1|10962.2|10959.4|10958.6|381
1647286200000|2022-03-14 19:30:00|10959.6|10958.7|10954.7|10953.8|10959.7|10958.8|10953.3|10952.4|410
1647286500000|2022-03-14 19:35:00|10954.8|10953.9|10953.9|10953|10955.4|10954.5|10952.7|10951.8|358
1647286800000|2022-03-14 19:40:00|10953.8|10952.9|10954.1|10953.5|10954.9|10954.2|10952.5|10951.6|469
1647287100000|2022-03-14 19:45:00|10954.2|10953.6|10951.7|10950.8|10954.7|10953.9|10950.4|10949.8|434
1647287400000|2022-03-14 19:50:00|10951.6|10950.7|10948.1|10947.2|10951.6|10950.7|10946.2|10945.3|544
1647287700000|2022-03-14 19:55:00|10948.5|10947.9|10949.9|10949.3|10951.1|10950.3|10947.1|10946.2|513
1647288000000|2022-03-14 20:00:00|10950.3|10949.4|10948.7|10947.8|10950.5|10949.6|10944.6|10943.8|316
1647288300000|2022-03-14 20:05:00|10948.8|10947.9|10946.6|10945.7|10949.7|10948.9|10946.6|10945.7|170
1647288600000|2022-03-14 20:10:00|10946.5|10945.6|10947.2|10946.3|10947.5|10946.6|10945.5|10944.5|189
1647288900000|2022-03-14 20:15:00|10947.4|10946.2|10949.6|10948.7|10951.6|10950.4|10946.6|10945.1|477
1647289200000|2022-03-14 20:20:00|10949.8|10948.6|10953.1|10951.8|10953.5|10952.5|10949.7|10948.4|313
1647289500000|2022-03-14 20:25:00|10953|10952.1|10951.4|10950.5|10954.8|10953.1|10950.9|10949.8|401
1647289800000|2022-03-14 20:30:00|10951.5|10950.4|10948.4|10946.4|10953.5|10951.9|10947.7|10945.7|482
1647290100000|2022-03-14 20:35:00|10948.2|10946.7|10949.7|10948.8|10951.1|10949.4|10947.9|10946.5|337
1647290400000|2022-03-14 20:40:00|10949.8|10948.9|10943.5|10941.2|10950.6|10949.5|10942.6|10941.2|496
1647290700000|2022-03-14 20:45:00|10942.8|10941.9|10940.7|10939.8|10944.7|10943.6|10940.7|10939.6|312
1647291000000|2022-03-14 20:50:00|10940.8|10939.9|10940.1|10939|10942.8|10941.8|10939.9|10938.9|223
1647291300000|2022-03-14 20:55:00|10940.2|10938.8|10941.5|10940|10942.1|10940.9|10940|10938.7|366
1647291600000|2022-03-14 21:00:00|10941.4|10939.9|10946.8|10940.8|10950.4|10945|10941.4|10937.3|65
1647291900000|2022-03-14 21:05:00|10947|10941|10948.9|10942.9|10955.5|10950.4|10946.1|10940.1|321
1647292200000|2022-03-14 21:10:00|10947|10941|10945.9|10939.9|10958.8|10952.8|10943.9|10937.9|363
1647292500000|2022-03-14 21:15:00|10945.7|10939.7|10948.7|10942.7|10953.8|10947.8|10937.7|10931.7|665
1647292800000|2022-03-14 21:20:00|10948.5|10942.5|10949.4|10943.4|10949.8|10943.8|10947.8|10941.8|1005
1647293100000|2022-03-14 21:25:00|10949.3|10943.3|10949.4|10943.4|10950.3|10944.3|10947.8|10941.8|1018
1647293400000|2022-03-14 21:30:00|10948.9|10942.9|10945.1|10939.1|10949.9|10943.9|10943.9|10937.9|418
1647293700000|2022-03-14 21:35:00|10945|10939|10947.8|10941.8|10948.4|10942.4|10944.8|10938.8|403
1647294000000|2022-03-14 21:40:00|10947.2|10941.2|10947.6|10941.6|10948.6|10942.6|10946.4|10940.4|225
1647294300000|2022-03-14 21:45:00|10947.4|10941.4|10947|10941|10948.7|10942.7|10944.7|10940.3|384
1647294600000|2022-03-14 21:50:00|10947.7|10941.7|10947.2|10941.4|10948.9|10942.9|10945.1|10940.2|338
1647294900000|2022-03-14 21:55:00|10947.4|10942.3|10947.6|10941.6|10948.5|10944.2|10946.9|10941.1|224
1647295200000|2022-03-14 22:00:00|10948.1|10942.9|10946.1|10943.9|10948.4|10944.3|10943.5|10940.4|447
1647295500000|2022-03-14 22:05:00|10945.9|10944|10947.8|10946.4|10948.5|10947.1|10945.5|10944|269
1647295800000|2022-03-14 22:10:00|10947.7|10946.3|10947.3|10945.8|10949.8|10948.7|10947.1|10945.6|268
1647296100000|2022-03-14 22:15:00|10947.4|10945.7|10945.2|10944.3|10948.1|10946.7|10945.2|10944.1|233
1647296400000|2022-03-14 22:20:00|10945.5|10944.1|10945.4|10944.5|10947.3|10946.4|10945.2|10943.9|161
1647296700000|2022-03-14 22:25:00|10945.5|10944.6|10945.5|10944.6|10947.5|10946.6|10944.7|10943.7|164
1647297000000|2022-03-14 22:30:00|10945.6|10944.6|10948.3|10947.1|10948.4|10947.4|10944.8|10943.3|384
1647297300000|2022-03-14 22:35:00|10948.7|10947|10944|10942.4|10949.1|10947.5|10943.2|10942|449
1647297600000|2022-03-14 22:40:00|10943.9|10942.5|10938.6|10937|10944.4|10943|10936.9|10935.9|710
1647297900000|2022-03-14 22:45:00|10938.3|10937.5|10941.2|10940.3|10942.8|10941.9|10937.5|10936.6|510
1647298200000|2022-03-14 22:50:00|10940.9|10940.1|10941.2|10940.3|10942.9|10942|10940.6|10939.6|422
1647298500000|2022-03-14 22:55:00|10941.1|10940.2|10936.2|10935.3|10941.1|10940.2|10934|10933.1|502
1647298800000|2022-03-14 23:00:00|10936.8|10935.1|10933.8|10932.4|10938.4|10936.9|10933.6|10932.1|880
1647299100000|2022-03-14 23:05:00|10933.9|10932.5|10933.7|10932.6|10934.3|10933.3|10932.2|10931.1|611
1647299400000|2022-03-14 23:10:00|10933.6|10932.7|10934.9|10933.8|10935.9|10934.4|10931.7|10930.4|455
1647299700000|2022-03-14 23:15:00|10934.8|10933.9|10932.7|10931.8|10935.3|10934.4|10932.4|10931.5|239
1647300000000|2022-03-14 23:20:00|10932.8|10931.9|10931.4|10930.5|10933.7|10932.8|10931.2|10930.3|204
1647300300000|2022-03-14 23:25:00|10931.5|10930.6|10934.7|10933.8|10934.8|10933.9|10931.3|10930.4|241
1647300600000|2022-03-14 23:30:00|10934.8|10933.9|10939.1|10937.9|10941|10939.6|10934.7|10933.8|344
1647300900000|2022-03-14 23:35:00|10939.3|10938|10938.9|10938|10940.7|10939.6|10937.5|10936.6|320
1647301200000|2022-03-14 23:40:00|10939.2|10938.3|10940.3|10939.4|10941.6|10940.7|10939.1|10938.2|343
1647301500000|2022-03-14 23:45:00|10940.4|10939.5|10942.6|10941.7|10942.6|10941.9|10938.9|10938.1|292
1647301800000|2022-03-14 23:50:00|10942.5|10941.6|10943.6|10942.7|10944.8|10943.9|10941.7|10940.8|393
1647302100000|2022-03-14 23:55:00|10943.5|10942.6|10943.4|10942.5|10945.9|10945|10943|10942.3|273
1647302400000|2022-03-15 00:00:00|10943.2|10942.6|10948.9|10948|10948.9|10948.2|10943.2|10942.4|283
1647302700000|2022-03-15 00:05:00|10948.8|10947.9|10949.1|10948.5|10950.9|10950.1|10947.7|10946.9|246
1647303000000|2022-03-15 00:10:00|10949.3|10948.4|10952.2|10951.6|10953.3|10952.4|10949.2|10948.4|283
1647303300000|2022-03-15 00:15:00|10952.1|10951.5|10954.9|10954|10954.9|10954.2|10952|10951.3|244
1647303600000|2022-03-15 00:20:00|10955.1|10954.5|10955.5|10954.9|10955.9|10955.1|10954|10953.1|246
1647303900000|2022-03-15 00:25:00|10955.6|10954.7|10952.9|10952|10956|10955.1|10952.7|10951.9|244
1647304200000|2022-03-15 00:30:00|10952.7|10952.1|10952.8|10951.9|10955.5|10954.8|10952.5|10951.7|314
1647304500000|2022-03-15 00:35:00|10952.4|10951.5|10954.9|10954.3|10955.7|10955|10951.5|10950.6|411
1647304800000|2022-03-15 00:40:00|10954.8|10954.2|10952|10951.1|10955.1|10954.4|10951.5|10950.9|367
1647305100000|2022-03-15 00:45:00|10952.1|10951.2|10949.5|10948.6|10952.2|10951.6|10949.2|10948.3|322
1647305400000|2022-03-15 00:50:00|10949.6|10948.7|10950.1|10949.2|10951.1|10950.4|10948.5|10947.8|420
1647305700000|2022-03-15 00:55:00|10950|10949.1|10950.8|10949.9|10953.7|10952.8|10949.4|10948.7|469
1647306000000|2022-03-15 01:00:00|10950.9|10950|10949.9|10949|10954.6|10953.7|10949.8|10949|585
1647306300000|2022-03-15 01:05:00|10949.7|10949.1|10950.4|10949.5|10952.4|10951.5|10949.3|10948.6|351
1647306600000|2022-03-15 01:10:00|10950.5|10949.6|10955.8|10954.9|10955.9|10955.2|10949.7|10948.9|348
1647306900000|2022-03-15 01:15:00|10955.7|10954.8|10942.3|10941.4|10956.4|10955.5|10942.2|10941.3|632
1647307200000|2022-03-15 01:20:00|10942.2|10941.3|10950.2|10949.3|10950.2|10949.3|10941.2|10940.3|532
1647307500000|2022-03-15 01:25:00|10950.1|10949.2|10947.2|10946.3|10950.5|10949.6|10945.4|10944.6|697
1647307800000|2022-03-15 01:30:00|10947.3|10946.4|10941.8|10940.9|10949.8|10949|10940.4|10939.7|755
1647308100000|2022-03-15 01:35:00|10941.7|10941.1|10939.6|10938.7|10942.8|10941.9|10937.9|10937.1|693
1647308400000|2022-03-15 01:40:00|10939.5|10938.6|10945.5|10944.6|10946.7|10945.8|10939.5|10938.6|626
1647308700000|2022-03-15 01:45:00|10945.4|10944.5|10946.1|10945.2|10946.2|10945.3|10942.2|10941.3|592
1647309000000|2022-03-15 01:50:00|10945.6|10945|10947.2|10946.6|10954.1|10953|10945.5|10944.7|837
1647309300000|2022-03-15 01:55:00|10947.1|10946.5|10955.2|10954.3|10955.8|10954.9|10945.7|10944.9|830
1647309600000|2022-03-15 02:00:00|10954.9|10954|10966.1|10965.2|10968.6|10967.7|10954|10953.2|974
1647309900000|2022-03-15 02:05:00|10966|10965.1|10964.2|10963.3|10968.6|10967.7|10963.1|10962.2|784
1647310200000|2022-03-15 02:10:00|10964.1|10963.2|10962.7|10961.8|10966.8|10966.1|10962.3|10961.4|604
1647310500000|2022-03-15 02:15:00|10962.8|10961.9|10962|10961.1|10967|10966.1|10961.4|10960.6|544
1647310800000|2022-03-15 02:20:00|10962.3|10961.4|10960.5|10959.6|10962.9|10962|10958.3|10957.5|550
1647311100000|2022-03-15 02:25:00|10960.6|10959.7|10969.8|10968.7|10969.9|10969|10959.7|10959|652
1647311400000|2022-03-15 02:30:00|10969.6|10968.6|10969.7|10968.8|10971|10970.3|10967.2|10966.5|584
1647311700000|2022-03-15 02:35:00|10969.3|10968.7|10976.6|10976|10977.2|10976.3|10969|10968.1|642
1647312000000|2022-03-15 02:40:00|10976.7|10975.8|10972.4|10971.5|10976.7|10975.8|10972.3|10971.4|488
1647312300000|2022-03-15 02:45:00|10972.5|10971.6|10976|10975.1|10976.7|10975.8|10972.2|10971.3|513
1647312600000|2022-03-15 02:50:00|10976.1|10975.2|10973.4|10972.5|10977.4|10976.5|10973.1|10972.2|451
1647312900000|2022-03-15 02:55:00|10973.7|10972.8|10971.9|10971|10975.2|10974.3|10970.8|10969.9|569
1647313200000|2022-03-15 03:00:00|10972|10971.1|10972.3|10971.4|10973.1|10972.3|10970.2|10969.3|524
1647313500000|2022-03-15 03:05:00|10972.2|10971.3|10971.1|10970.2|10974.5|10973.6|10971|10970.1|410
1647313800000|2022-03-15 03:10:00|10971|10970.1|10973.1|10972.2|10973.6|10972.7|10969.2|10968.5|314
1647314100000|2022-03-15 03:15:00|10973|10972.1|10976|10975.4|10976.4|10975.5|10972.4|10971.7|480
1647314400000|2022-03-15 03:20:00|10976.1|10975.2|10979.3|10978.4|10980.9|10980.1|10975.5|10974.9|435
1647314700000|2022-03-15 03:25:00|10979.4|10978.5|10976.4|10975.5|10979.9|10979|10974.1|10973.3|428
1647315000000|2022-03-15 03:30:00|10976.5|10975.6|10975.2|10974.3|10976.6|10976|10973.8|10973|325
1647315300000|2022-03-15 03:35:00|10975.1|10974.2|10975.4|10974.8|10977.4|10976.5|10974.1|10973.2|450
1647315600000|2022-03-15 03:40:00|10975.5|10974.6|10977.2|10976.6|10977.6|10976.7|10974.4|10973.5|448
1647315900000|2022-03-15 03:45:00|10977.3|10976.4|10977.5|10976.6|10977.9|10977.1|10976|10975.1|371
1647316200000|2022-03-15 03:50:00|10977.6|10976.7|10976.7|10975.8|10978.4|10977.6|10974.6|10973.8|322
1647316500000|2022-03-15 03:55:00|10977.2|10976.3|10977.9|10977.3|10980.8|10980|10977.1|10976.3|395
1647316800000|2022-03-15 04:00:00|10978|10977.4|10976.7|10975.8|10978.2|10977.6|10975.2|10974.6|362
1647317100000|2022-03-15 04:05:00|10976.6|10976|10980.7|10979.8|10981.3|10980.4|10975.7|10975|387
1647317400000|2022-03-15 04:10:00|10980.6|10980|10979.9|10979.3|10981.6|10980.8|10977.9|10977.1|353
1647317700000|2022-03-15 04:15:00|10980|10979.4|10978.3|10977.4|10980.2|10979.5|10977.1|10976.5|258
1647318000000|2022-03-15 04:20:00|10978.4|10977.5|10977.3|10976.7|10978.4|10977.8|10976.4|10975.6|226
1647318300000|2022-03-15 04:25:00|10977.4|10976.5|10977.8|10977.2|10978.5|10977.6|10976.6|10975.8|335
1647318600000|2022-03-15 04:30:00|10977.9|10977|10979|10978.1|10979.9|10979.3|10977.7|10976.9|233
1647318900000|2022-03-15 04:35:00|10979.1|10978.2|10985.3|10984.4|10985.7|10984.8|10979.1|10978.2|333
1647319200000|2022-03-15 04:40:00|10984.9|10984.3|10983.6|10982.7|10985.8|10984.9|10983.2|10982.5|358
1647319500000|2022-03-15 04:45:00|10983.4|10982.8|10982.7|10982.1|10984.8|10984.2|10982|10981.2|234
1647319800000|2022-03-15 04:50:00|10982.6|10982|10984.9|10984|10985.1|10984.3|10981.9|10981.1|206
1647320100000|2022-03-15 04:55:00|10985|10984.1|10983|10982.1|10985.1|10984.2|10982.1|10981.3|372
1647320400000|2022-03-15 05:00:00|10982.9|10982|10984.7|10984.1|10984.9|10984.2|10981.1|10980.4|397
1647320700000|2022-03-15 05:05:00|10984.9|10984.3|10983|10982.4|10985.4|10984.6|10982.2|10981.6|305
1647321000000|2022-03-15 05:10:00|10982.9|10982.3|10982|10981.4|10983.2|10982.3|10980.1|10979.5|306
1647321300000|2022-03-15 05:15:00|10981.9|10981|10980.5|10979.9|10984.2|10983.4|10980|10979.2|527
1647321600000|2022-03-15 05:20:00|10980.6|10980|10980.9|10980|10982.3|10981.5|10979.4|10978.5|371
1647321900000|2022-03-15 05:25:00|10981|10980.1|10979.7|10979.1|10981.6|10980.7|10979.1|10978.4|366
1647322200000|2022-03-15 05:30:00|10979.6|10979|10981.7|10980.8|10982.2|10981.4|10979.4|10978.7|438
1647322500000|2022-03-15 05:35:00|10981.6|10980.7|10979.3|10978.4|10981.8|10981.2|10978.5|10977.7|333
1647322800000|2022-03-15 05:40:00|10979.4|10978.5|10979.5|10978.6|10981.9|10981.2|10979|10978.2|331
1647323100000|2022-03-15 05:45:00|10979.2|10978.4|10981.3|10980.4|10981.4|10980.6|10978.6|10977.7|299
1647323400000|2022-03-15 05:50:00|10981.2|10980.3|10982.6|10981.7|10982.8|10982|10979.8|10979.1|309
1647323700000|2022-03-15 05:55:00|10982.8|10981.9|10983.4|10982.8|10984|10983.2|10980.2|10979.6|461
1647324000000|2022-03-15 06:00:00|10983.6|10982.7|10979.3|10978.4|10983.6|10982.7|10978.3|10977.6|507
1647324300000|2022-03-15 06:05:00|10979.4|10978.5|10975.5|10974.9|10979.4|10978.5|10974.1|10973.3|537
1647324600000|2022-03-15 06:10:00|10975.6|10975|10979.4|10978.8|10979.5|10978.9|10975.6|10974.7|452
1647324900000|2022-03-15 06:15:00|10979.6|10979|10977.4|10976.8|10980.9|10980.2|10977.1|10976.2|391
1647325200000|2022-03-15 06:20:00|10977.3|10976.7|10983.5|10982.6|10984.4|10983.6|10977.3|10976.7|500
1647325500000|2022-03-15 06:25:00|10982.9|10982.3|10981.4|10980.5|10982.9|10982.3|10979.7|10978.9|340
1647325800000|2022-03-15 06:30:00|10981.3|10980.7|10979.5|10978.6|10981.5|10980.9|10978.5|10977.7|415
1647326100000|2022-03-15 06:35:00|10979.3|10978.7|10978.7|10977.8|10981.5|10980.7|10976.6|10975.8|604
1647326400000|2022-03-15 06:40:00|10978.8|10977.9|10975.8|10975.2|10981.5|10980.7|10975.7|10975|479
1647326700000|2022-03-15 06:45:00|10975.7|10975.1|10973.8|10972.9|10976.7|10976.1|10972.6|10971.8|472
1647327000000|2022-03-15 06:50:00|10973.7|10972.8|10972.5|10971.6|10974.2|10973.4|10971.3|10970.6|582
1647327300000|2022-03-15 06:55:00|10972.6|10971.7|10971.4|10970.5|10973.4|10972.8|10970.5|10969.7|467
1647327600000|2022-03-15 07:00:00|10971.7|10970.8|10973.3|10972.4|10975.4|10974.8|10970.3|10969.5|596
1647327900000|2022-03-15 07:05:00|10973.4|10972.5|10978.4|10977.5|10980.9|10980|10970.4|10969.7|952
1647328200000|2022-03-15 07:10:00|10978|10977.1|10973.8|10972.9|10980.7|10979.8|10967.4|10966.5|1103
1647328500000|2022-03-15 07:15:00|10974.2|10973.3|10976.4|10975.5|10979.9|10979.1|10974.1|10973.3|779
1647328800000|2022-03-15 07:20:00|10976.5|10975.6|11004.5|11003.6|11020.5|11019.5|10976.5|10975.6|1713
1647329100000|2022-03-15 07:25:00|11004.4|11003.5|11000.8|10999.9|11008.2|11007.3|10994.5|10993.6|1523
1647329400000|2022-03-15 07:30:00|11000.3|10999.7|10994.5|10993.6|11000.9|11000|10992.6|10991.7|1163
1647329700000|2022-03-15 07:35:00|10994.6|10993.7|11004.3|11003.4|11007.2|11006.3|10991.9|10991|936
1647330000000|2022-03-15 07:40:00|11004.4|11003.5|11011.5|11010.6|11011.5|11010.6|11000.4|10999.5|873
1647330300000|2022-03-15 07:45:00|11011.4|11010.5|11010.4|11009.5|11014.8|11013.8|11004.1|11003.2|1016
1647330600000|2022-03-15 07:50:00|11010.3|11009.7|11007.5|11006.6|11016.3|11015.4|11007.3|11006.4|968
1647330900000|2022-03-15 07:55:00|11007.6|11006.7|11005.3|11004.7|11010.5|11009.6|11003|11002.1|988
1647331200000|2022-03-15 08:00:00|11005.4|11004.5|11002.9|11002|11005.5|11004.6|10999|10998.1|1276
1647331500000|2022-03-15 08:05:00|11003|11002.1|11007.9|11007|11011.3|11010.4|11000|10999.4|1136
1647331800000|2022-03-15 08:10:00|11008|11007.1|11014.8|11013.9|11019.8|11018.9|11006.7|11005.8|1202
1647332100000|2022-03-15 08:15:00|11014.9|11014|11010.9|11010|11016.1|11015.2|11008.9|11008|1141
1647332400000|2022-03-15 08:20:00|11010.6|11010.1|11008.1|11007.2|11013.7|11013.1|11006.5|11005.6|1262
1647332700000|2022-03-15 08:25:00|11008.2|11007.3|10994.1|10993.2|11008.2|11007.3|10991.9|10991|1249
1647333000000|2022-03-15 08:30:00|10993.8|10993|10996|10995.4|10999.2|10998.4|10992.1|10991.2|1037
1647333300000|2022-03-15 08:35:00|10995.9|10995.3|10991.5|10990.6|10996.1|10995.3|10990.4|10989.8|870
1647333600000|2022-03-15 08:40:00|10991.2|10990.3|10995.9|10995|10997.4|10996.5|10988.2|10987.3|925
1647333900000|2022-03-15 08:45:00|10996|10995.1|10998.5|10997.9|10999.3|10998.5|10993.4|10992.5|869
1647334200000|2022-03-15 08:50:00|10998.8|10998|11005|11004.1|11006.4|11005.5|10996.7|10995.8|831
1647334500000|2022-03-15 08:55:00|11004.9|11004|11004.1|11003.5|11005.4|11004.5|11000.3|10999.7|834
1647334800000|2022-03-15 09:00:00|11004|11003.4|10999.1|10998.2|11004.2|11003.6|10998.6|10997.9|835
1647335100000|2022-03-15 09:05:00|10998.9|10998.3|10996.5|10995.6|11001.3|11000.7|10994.9|10994|717
1647335400000|2022-03-15 09:10:00|10996.6|10995.7|10999.3|10998.4|11000.7|11000.1|10993.3|10992.6|663
1647335700000|2022-03-15 09:15:00|10999.4|10998.5|10999.8|10999.2|11000.3|10999.7|10996.7|10995.9|788
1647336000000|2022-03-15 09:20:00|10999.9|10999.3|10997.9|10997.3|11000.3|10999.7|10994.9|10994.2|746
1647336300000|2022-03-15 09:25:00|10998|10997.4|10993.4|10992.8|10998.3|10997.6|10993.2|10992.6|727
1647336600000|2022-03-15 09:30:00|10993.5|10992.5|10996.8|10996.2|10997.6|10996.9|10991.4|10990.6|688
1647336900000|2022-03-15 09:35:00|10996.9|10996.3|11000.4|10999.5|11001.4|11000.8|10996.2|10995.5|665
1647337200000|2022-03-15 09:40:00|11000.5|10999.6|10998.1|10997.2|11003.4|11002.5|10997.4|10996.6|803
1647337500000|2022-03-15 09:45:00|10998.2|10997.3|11002.3|11001.4|11004.8|11003.9|10998|10997.1|762
1647337800000|2022-03-15 09:50:00|11002.2|11001.6|11005|11004.1|11007.2|11006.5|10999.9|10999|785
1647338100000|2022-03-15 09:55:00|11004.9|11004|11006.2|11004.8|11008.1|11007.4|11004.5|11003.6|817
1647338400000|2022-03-15 10:00:00|11006.1|11004.7|10999.1|10998.2|11006.3|11004.8|10996.5|10995.6|783
1647338700000|2022-03-15 10:05:00|10999|10998.1|11002.1|11001.2|11004.3|11003.4|10998|10997.1|624
1647339000000|2022-03-15 10:10:00|11002.2|11001.3|10996.5|10995.9|11002.9|11002|10996.4|10995.6|718
1647339300000|2022-03-15 10:15:00|10997|10996.1|10997.6|10996.7|10998.8|10998|10995.4|10994.7|660
1647339600000|2022-03-15 10:20:00|10997.5|10996.6|10997|10996.1|10999.2|10998.4|10995.5|10994.6|705
1647339900000|2022-03-15 10:25:00|10996.9|10996|10996.3|10995.4|11000.6|10999.8|10996|10995.3|605
1647340200000|2022-03-15 10:30:00|10996.2|10995.3|10994.1|10993.2|10998.6|10998|10993.1|10992.2|737
1647340500000|2022-03-15 10:35:00|10993.8|10992.9|10998.2|10997.3|10999.6|10999|10993.6|10992.7|658
1647340800000|2022-03-15 10:40:00|10998.1|10997.2|10996.7|10995.8|10999.5|10998.6|10994.5|10993.6|590
1647341100000|2022-03-15 10:45:00|10996.6|10995.7|10998.4|10997.5|10998.9|10998|10995.8|10994.9|584
1647341400000|2022-03-15 10:50:00|10998.5|10997.6|10995.5|10994.6|10998.6|10997.7|10995|10994.1|526
1647341700000|2022-03-15 10:55:00|10995.3|10994.4|10995.5|10994.6|10998.2|10997.4|10994.6|10993.8|682
1647342000000|2022-03-15 11:00:00|10995.6|10994.7|10995.8|10994.9|10997|10996.3|10993.8|10992.9|538
1647342300000|2022-03-15 11:05:00|10996|10995.1|10993.5|10992.6|10997.8|10996.9|10992.5|10991.6|613
1647342600000|2022-03-15 11:10:00|10993.4|10992.5|10990.7|10989.8|10993.7|10992.8|10990|10989.1|534
1647342900000|2022-03-15 11:15:00|10990.6|10990|10989.1|10988.2|10991.6|10990.9|10987.7|10986.8|642
1647343200000|2022-03-15 11:20:00|10989.2|10988.3|10988.7|10987.8|10990|10989.1|10985.6|10984.7|634
1647343500000|2022-03-15 11:25:00|10988.9|10988|10983.1|10982.2|10989|10988.2|10979.7|10978.8|775
1647343800000|2022-03-15 11:30:00|10983|10982.1|10987.7|10986.8|10988.7|10988|10981.5|10980.8|755
1647344100000|2022-03-15 11:35:00|10987.6|10986.7|10984.1|10983.5|10987.8|10986.9|10984.1|10983.4|629
1647344400000|2022-03-15 11:40:00|10984|10983.4|10983.4|10982.5|10984.4|10983.7|10981.4|10980.7|570
1647344700000|2022-03-15 11:45:00|10983.3|10982.4|10981.2|10980.3|10983.7|10982.8|10978.4|10977.5|725
1647345000000|2022-03-15 11:50:00|10981.4|10980.5|10989.5|10988.6|10989.7|10988.9|10981.1|10980.3|543
1647345300000|2022-03-15 11:55:00|10989.3|10988.4|10984.5|10983.6|10989.5|10988.6|10983.3|10982.7|546
1647345600000|2022-03-15 12:00:00|10984.4|10983.5|10994.5|10993.9|10994.8|10993.9|10984.2|10983.5|730
1647345900000|2022-03-15 12:05:00|10994.6|10993.7|10994.5|10993.6|10996.8|10995.9|10991.1|10990.3|586
1647346200000|2022-03-15 12:10:00|10994.3|10993.7|10994.2|10993.3|10996.4|10995.7|10992.3|10991.4|666
1647346500000|2022-03-15 12:15:00|10994.6|10993.7|10993.5|10992.6|10996.6|10995.7|10992.4|10991.5|779
1647346800000|2022-03-15 12:20:00|10993.6|10992.7|10996.8|10995.9|10997.5|10996.7|10992.7|10991.8|745
1647347100000|2022-03-15 12:25:00|10996.7|10995.8|10994.2|10992.6|10997.1|10996.2|10992.8|10991.8|731
1647347400000|2022-03-15 12:30:00|10994.7|10992.7|10994.2|10993.3|10999.4|10997.6|10992|10991.1|1005
1647347700000|2022-03-15 12:35:00|10994.1|10993.2|10993|10992.1|10995.3|10994.5|10990|10989.1|808
1647348000000|2022-03-15 12:40:00|10992.9|10992|10991.8|10990.9|10995.1|10994.2|10989.1|10988.3|766
1647348300000|2022-03-15 12:45:00|10991.9|10991|10998.9|10998|11000.6|10999.7|10989.2|10988.4|822
1647348600000|2022-03-15 12:50:00|10998.8|10997.9|10997.6|10996.7|11004.6|11003.8|10997.5|10996.6|884
1647348900000|2022-03-15 12:55:00|10997.5|10996.6|10990.8|10990.2|11002.4|11001.5|10990.6|10990|979
1647349200000|2022-03-15 13:00:00|10990.7|10990.1|10986.3|10985.4|10991|10990.4|10985.7|10984.8|829
1647349500000|2022-03-15 13:05:00|10986.5|10985.9|10994|10993.1|10994.6|10993.7|10986.3|10985.4|793
1647349800000|2022-03-15 13:10:00|10994.1|10993.2|10991.4|10990.5|10995.5|10994.7|10989.2|10988.3|819
1647350100000|2022-03-15 13:15:00|10991.5|10990.6|10985.9|10985|10991.6|10990.8|10984|10983.1|813
1647350400000|2022-03-15 13:20:00|10986.1|10985.5|10985|10984.1|10988.5|10987.7|10984.1|10983.3|701
1647350700000|2022-03-15 13:25:00|10984.9|10984|10985|10984.1|10986.9|10986|10983.2|10982.4|816
1647351000000|2022-03-15 13:30:00|10984.9|10984|10980.5|10979.6|10985.2|10984.4|10978|10977.2|944
1647351300000|2022-03-15 13:35:00|10980.4|10979.5|10987.4|10986.5|10990.5|10989.6|10980.1|10979.4|1009
1647351600000|2022-03-15 13:40:00|10987.6|10986.7|10980|10979.1|10990.4|10989.5|10974.3|10973.1|1205
1647351900000|2022-03-15 13:45:00|10979.8|10978.9|10986.1|10985.2|10989.4|10988.5|10979.8|10978.7|1056
1647352200000|2022-03-15 13:50:00|10986.2|10985.3|10992.6|10991.7|10993.3|10992.4|10985.9|10985|1087
1647352500000|2022-03-15 13:55:00|10992.4|10991.5|10997.7|10997.1|11000.4|10999.7|10992.3|10991.4|988
1647352800000|2022-03-15 14:00:00|10997.8|10997.2|10997.7|10997.1|11000.2|10999.4|10997.3|10996.7|982
1647353100000|2022-03-15 14:05:00|10998|10997.4|10998.5|10997.9|10999.6|10998.9|10992.9|10992|974
1647353400000|2022-03-15 14:10:00|10998.6|10997.6|10993.4|10992.5|10998.9|10998|10993.3|10992.4|810
1647353700000|2022-03-15 14:15:00|10993.5|10992.6|10993.1|10992.5|10995.6|10995|10989.6|10988.9|966
1647354000000|2022-03-15 14:20:00|10993.2|10992.6|10988.8|10987.9|10993.6|10992.8|10987.9|10987.1|736
1647354300000|2022-03-15 14:25:00|10988.7|10987.8|10986|10985.4|10989|10988.1|10985|10984.1|669
1647354600000|2022-03-15 14:30:00|10985.9|10985.3|10979.8|10978.9|10987.3|10986.6|10977.7|10976.8|879
1647354900000|2022-03-15 14:35:00|10980|10979.4|10982.9|10982|10985.4|10984.8|10980|10979.4|853
1647355200000|2022-03-15 14:40:00|10983|10982.4|10988.3|10987.7|10988.7|10988|10980.6|10979.9|763
1647355500000|2022-03-15 14:45:00|10988.4|10987.8|10984.4|10983.8|10989.5|10988.7|10982.9|10982|749
1647355800000|2022-03-15 14:50:00|10984.5|10983.9|10987.1|10986.2|10989.8|10988.8|10984.4|10983.6|631
1647356100000|2022-03-15 14:55:00|10986.9|10986.3|10983.4|10982.8|10988.8|10987.9|10983.2|10982.5|686
1647356400000|2022-03-15 15:00:00|10983.3|10982.7|10985.7|10985.1|10986.5|10985.9|10982.4|10981.8|609
1647356700000|2022-03-15 15:05:00|10986|10985.4|10980.1|10979.5|10987.3|10986.6|10978.4|10977.8|684
1647357000000|2022-03-15 15:10:00|10980.2|10979.6|10975.9|10975.3|10981.4|10980.8|10974.4|10973.5|739
1647357300000|2022-03-15 15:15:00|10975.8|10975.2|10968.8|10967.9|10977.2|10976.5|10967.5|10966.6|897
1647357600000|2022-03-15 15:20:00|10969|10968.1|10972.5|10971.6|10973.6|10972.8|10966.9|10966.2|878
1647357900000|2022-03-15 15:25:00|10972.4|10971.8|10973.3|10972.7|10974.3|10973.7|10969.9|10969.3|817
1647358200000|2022-03-15 15:30:00|10973.2|10972.6|10969.9|10969|10974|10973.4|10963.5|10962.6|1077
1647358500000|2022-03-15 15:35:00|10969.5|10968.6|10968.8|10967.9|10970.1|10969.4|10963.6|10962.7|904
1647358800000|2022-03-15 15:40:00|10968.6|10968|10973.7|10972.8|10974.2|10973.4|10967.1|10966.2|787
1647359100000|2022-03-15 15:45:00|10973.6|10972.7|10977.2|10976.3|10979.3|10978.6|10972.3|10971.7|780
1647359400000|2022-03-15 15:50:00|10977.1|10976.5|10974.5|10973.1|10986.2|10985.3|10966.1|10964.5|1230
1647359700000|2022-03-15 15:55:00|10973.6|10972.4|10973.2|10972.6|10979.6|10978.7|10966.5|10965.5|1834
1647360000000|2022-03-15 16:00:00|10973.3|10972.3|10967.3|10966.4|10976.3|10975.4|10966.9|10965.9|1298
1647360300000|2022-03-15 16:05:00|10967.4|10966.2|10966|10965.1|10969|10968.1|10965.3|10964.5|900
1647360600000|2022-03-15 16:10:00|10966.1|10965.2|10945|10944.1|10966.7|10965.8|10943.7|10942.8|1286
1647360900000|2022-03-15 16:15:00|10944.7|10943.8|10946.1|10945.5|10949.3|10948.4|10940.8|10939.9|1168
1647361200000|2022-03-15 16:20:00|10946.4|10945.6|10949.5|10948.6|10952.7|10951.8|10945.6|10944.8|928
1647361500000|2022-03-15 16:25:00|10949.4|10948.5|10955.3|10954.7|10956.1|10955.2|10949.4|10948.5|831
1647361800000|2022-03-15 16:30:00|10955.5|10954.6|10957.2|10956.6|10961|10960.4|10954.7|10954|878
1647362100000|2022-03-15 16:35:00|10957.1|10956.5|10959.9|10959|10960.3|10959.4|10953.6|10952.8|776
1647362400000|2022-03-15 16:40:00|10960|10959.1|10954.1|10953.2|10960|10959.1|10953.8|10952.9|721
1647362700000|2022-03-15 16:45:00|10954.2|10953.3|10949.4|10948.5|10957.3|10956.4|10946.1|10945.2|905
1647363000000|2022-03-15 16:50:00|10949.3|10948.4|10942.6|10941.7|10949.4|10948.5|10938.4|10937.6|954
1647363300000|2022-03-15 16:55:00|10942.5|10941.6|10952|10951.1|10952.9|10952|10940.8|10940.1|1037
1647363600000|2022-03-15 17:00:00|10951.9|10951.3|10949.4|10948.8|10954.3|10953.5|10948.5|10947.6|774
1647363900000|2022-03-15 17:05:00|10949.6|10948.7|10950.7|10949.8|10950.8|10950|10946.1|10945.2|608
1647364200000|2022-03-15 17:10:00|10950.6|10949.7|10949.2|10948.3|10953.5|10952.8|10948.2|10947.4|647
1647364500000|2022-03-15 17:15:00|10949.1|10948.2|10950.1|10949.2|10950.1|10949.3|10945.8|10944.9|634
1647364800000|2022-03-15 17:20:00|10950.2|10949.3|10950.3|10949.4|10951.9|10951|10949|10948.3|443
1647365100000|2022-03-15 17:25:00|10950.2|10949.3|10952.2|10951.3|10952.9|10952.1|10947.8|10946.9|507
1647365400000|2022-03-15 17:30:00|10952.3|10951.4|10941.9|10941|10952.4|10951.6|10941.6|10940.7|627
1647365700000|2022-03-15 17:35:00|10942|10941.1|10940.1|10939.2|10944.9|10944|10939.3|10938.4|548
1647366000000|2022-03-15 17:40:00|10940.2|10939.3|10940|10939.1|10942.3|10941.6|10937.2|10936.4|606
1647366300000|2022-03-15 17:45:00|10940.1|10939.2|10940.3|10939.4|10941.2|10940.4|10938.2|10937.3|467
1647366600000|2022-03-15 17:50:00|10940.1|10939.2|10940.2|10939.6|10941|10940.1|10938.1|10937.2|473
1647366900000|2022-03-15 17:55:00|10940.1|10939.5|10938.6|10938|10940.8|10940.1|10937.4|10936.8|452
1647367200000|2022-03-15 18:00:00|10938.5|10937.9|10941.3|10940.4|10942.3|10941.4|10937.1|10936.5|633
1647367500000|2022-03-15 18:05:00|10941.4|10940.5|10940.9|10940|10943.4|10942.7|10939.6|10938.7|503
1647367800000|2022-03-15 18:10:00|10940.6|10940.1|10938|10937.1|10941.6|10940.9|10937.7|10936.8|398
1647368100000|2022-03-15 18:15:00|10938.1|10937.2|10936.4|10935.5|10939.7|10938.8|10936.1|10935.3|450
1647368400000|2022-03-15 18:20:00|10936.3|10935.4|10932.3|10931.4|10936.5|10935.6|10928.5|10927.7|720
1647368700000|2022-03-15 18:25:00|10932.2|10931.3|10931.3|10930.4|10934.6|10933.7|10929.6|10928.7|584
1647369000000|2022-03-15 18:30:00|10931.4|10930.5|10931.3|10930.4|10931.4|10930.6|10926.5|10925.4|598
1647369300000|2022-03-15 18:35:00|10931.4|10930.5|10931.7|10930.8|10934.8|10934|10929.4|10928.5|515
1647369600000|2022-03-15 18:40:00|10931.8|10930.9|10935.3|10934.4|10936.4|10935.5|10931.7|10930.8|566
1647369900000|2022-03-15 18:45:00|10935.6|10935|10936.5|10935.6|10938.3|10937.5|10934.6|10933.9|522
1647370200000|2022-03-15 18:50:00|10936.6|10935.7|10939.7|10938.8|10942.8|10942.1|10936.2|10935.3|582
1647370500000|2022-03-15 18:55:00|10939.8|10938.9|10940.8|10939.9|10941.3|10940.6|10935.3|10934.6|529
1647370800000|2022-03-15 19:00:00|10940.9|10940.3|10940|10939.4|10942.6|10941.7|10939.9|10939|450
1647371100000|2022-03-15 19:05:00|10940.1|10939.5|10943.3|10942.4|10944.8|10943.9|10940.1|10939.3|344
1647371400000|2022-03-15 19:10:00|10943.6|10942.7|10942|10941.1|10944|10943.2|10941|10940.2|447
1647371700000|2022-03-15 19:15:00|10942.1|10941.2|10946.5|10945.6|10949.4|10948.8|10942|10941.2|552
1647372000000|2022-03-15 19:20:00|10946.4|10945.5|10947.5|10946.6|10948.3|10947.4|10946.1|10945.2|356
1647372300000|2022-03-15 19:25:00|10947.6|10946.7|10948.7|10948.1|10949.7|10948.8|10946.3|10945.4|359
1647372600000|2022-03-15 19:30:00|10948.8|10947.9|10949.9|10949.3|10951.8|10951.1|10948.8|10947.9|466
1647372900000|2022-03-15 19:35:00|10950.1|10949.2|10949.9|10949|10951.8|10950.9|10949.4|10948.5|494
1647373200000|2022-03-15 19:40:00|10949.8|10948.9|10948.3|10947.4|10950.8|10950|10947.1|10946.2|470
1647373500000|2022-03-15 19:45:00|10948.2|10947.3|10949.8|10948.9|10950.1|10949.3|10947|10946.2|531
1647373800000|2022-03-15 19:50:00|10949.7|10948.8|10950|10949.1|10952.3|10951.6|10949.2|10948.5|389
1647374100000|2022-03-15 19:55:00|10949.7|10948.9|10953.2|10952.3|10953.5|10952.9|10947.2|10946.3|539
1647374400000|2022-03-15 20:00:00|10953.1|10952.2|10954.2|10953.3|10954.5|10953.7|10952.7|10951.8|350
1647374700000|2022-03-15 20:05:00|10954.1|10953.2|10951.6|10950.7|10954.3|10953.4|10951.4|10950.6|131
1647375000000|2022-03-15 20:10:00|10951.5|10950.6|10948|10947.1|10951.6|10950.8|10948|10947.1|166
1647375300000|2022-03-15 20:15:00|10947.9|10947|10946.8|10945.9|10948.3|10947.2|10946.6|10945.8|114
1647375600000|2022-03-15 20:20:00|10946.7|10946.1|10946.7|10945.8|10947.8|10946.9|10946.5|10945.7|128
1647375900000|2022-03-15 20:25:00|10946.6|10945.7|10944.9|10944|10947|10946.3|10944.4|10943.5|164
1647376200000|2022-03-15 20:30:00|10945.2|10944|10943.9|10943|10945.3|10944.3|10943.8|10942.8|111
1647376500000|2022-03-15 20:35:00|10944|10943.1|10942.4|10941.5|10944|10943.1|10942.3|10941.2|186
1647376800000|2022-03-15 20:40:00|10942.5|10941.6|10946.1|10945|10946.6|10945.3|10942.3|10941.4|241
1647377100000|2022-03-15 20:45:00|10946.2|10945.3|10947.3|10946.2|10947.6|10946.4|10946|10945|194
1647377400000|2022-03-15 20:50:00|10947.2|10946.3|10947.2|10946.1|10948.3|10947.3|10947|10945.8|231
1647377700000|2022-03-15 20:55:00|10947.3|10946|10957.5|10953.1|10959.7|10953.7|10946.7|10945.6|766
1647378000000|2022-03-15 21:00:00|10957.6|10953.2|10955.3|10952.4|10959.1|10953.5|10953.8|10950.8|113
1647378300000|2022-03-15 21:05:00|10955.1|10952.3|10954.9|10952.3|10955.7|10952.6|10952.3|10947.3|544
1647378600000|2022-03-15 21:10:00|10955.6|10951.3|10956.4|10951|10956.6|10952.9|10954.6|10950.7|207
1647378900000|2022-03-15 21:15:00|10956|10951.6|10955.1|10952.5|10956.1|10952.7|10954.4|10949.3|99
1647379200000|2022-03-15 21:20:00|10955|10953|10955.4|10952.5|10957|10953|10954.5|10950.9|131
1647379500000|2022-03-15 21:25:00|10955|10952.3|10953.9|10951.6|10957.4|10952.6|10953.8|10949.6|159
1647379800000|2022-03-15 21:30:00|10954.1|10951.2|10952.8|10947.7|10956.2|10952.4|10952.2|10947.6|247
1647380100000|2022-03-15 21:35:00|10952.7|10947.6|10950.8|10948.5|10952.8|10949.8|10950.3|10947|268
1647380400000|2022-03-15 21:40:00|10951.1|10948.7|10950.7|10948.4|10951.7|10948.7|10949.9|10946.9|186
1647380700000|2022-03-15 21:45:00|10950.9|10948.2|10953.8|10947.8|10954.3|10949.5|10950.4|10946.3|427
1647381000000|2022-03-15 21:50:00|10953.9|10947.9|10952.4|10947.9|10955|10949.8|10951.4|10946.5|314
1647381300000|2022-03-15 21:55:00|10952.2|10948.1|10950.8|10948.5|10952.6|10948.6|10949.9|10946.3|201
1647381600000|2022-03-15 22:00:00|10951.2|10948|10953|10951.2|10957.2|10953.1|10950.8|10947.7|483
1647381900000|2022-03-15 22:05:00|10953.2|10951.1|10953|10951.6|10953.8|10952.2|10952.4|10950.7|207
1647382200000|2022-03-15 22:10:00|10953.1|10951.7|10953.6|10952|10954.1|10952.7|10952.7|10951.1|185
1647382500000|2022-03-15 22:15:00|10953.4|10952.1|10956.3|10955.4|10957.2|10956.2|10953.4|10952.1|282
1647382800000|2022-03-15 22:20:00|10956.2|10955.3|10958.6|10957.7|10959.2|10958.3|10956.1|10955.2|275
1647383100000|2022-03-15 22:25:00|10958.7|10957.8|10961|10959.7|10964.5|10963|10958.6|10957.6|440
1647383400000|2022-03-15 22:30:00|10960.9|10959.8|10959|10957.4|10961.7|10960.5|10958.6|10957.2|250
1647383700000|2022-03-15 22:35:00|10958.8|10957.3|10954.4|10953.5|10959.1|10957.8|10953.8|10952.7|263
1647384000000|2022-03-15 22:40:00|10954.7|10953.8|10961.2|10960.3|10961.2|10960.3|10954.2|10953.3|239
1647384300000|2022-03-15 22:45:00|10961.5|10960.8|10961.3|10960|10963.2|10962.1|10959.1|10958|431
1647384600000|2022-03-15 22:50:00|10961.1|10960.2|10963.2|10961.7|10963.5|10962.2|10960.5|10959.5|328
1647384900000|2022-03-15 22:55:00|10963|10961.8|10965.7|10964.2|10965.8|10964.7|10962.7|10961.1|378
1647385200000|2022-03-15 23:00:00|10965.6|10964.7|10964.8|10963.9|10965.6|10964.7|10962.2|10961.3|287
1647385500000|2022-03-15 23:05:00|10964.9|10964|10963.8|10962.9|10965.6|10964.6|10963|10962.1|209
1647385800000|2022-03-15 23:10:00|10963.3|10962.4|10960.6|10959.7|10964|10963|10960.6|10959.6|153
1647386100000|2022-03-15 23:15:00|10960.5|10959.6|10960.4|10959.5|10961.4|10960.5|10960.1|10959.2|155
1647386400000|2022-03-15 23:20:00|10960.3|10959.4|10960.2|10959.3|10963.8|10962.9|10959.7|10958.8|182
1647386700000|2022-03-15 23:25:00|10960|10959.4|10959.8|10958.9|10961.5|10960.6|10959.1|10958.2|142
1647387000000|2022-03-15 23:30:00|10960.1|10959.2|10959.7|10958.8|10960.6|10959.5|10958.1|10957.1|194
1647387300000|2022-03-15 23:35:00|10959.8|10958.9|10967.8|10966.9|10970.5|10969.5|10959.5|10958.6|651
1647387600000|2022-03-15 23:40:00|10967.2|10966.3|10973.1|10971.9|10975|10973.7|10966|10964.9|650
1647387900000|2022-03-15 23:45:00|10973.3|10971.7|10969.2|10968.1|10975|10973.7|10968.5|10967.3|588
1647388200000|2022-03-15 23:50:00|10969.3|10968|10967.6|10966.5|10970.3|10969|10965.8|10964.6|442
1647388500000|2022-03-15 23:55:00|10967.7|10966.6|10967.3|10966.4|10971.1|10969.8|10966.8|10965.9|501
1647388800000|2022-03-16 00:00:00|10967.8|10966.9|10967.2|10966.3|10971.3|10970.4|10965.6|10964.7|414
1647389100000|2022-03-16 00:05:00|10967.4|10966.5|10969.8|10968.9|10971.2|10970.3|10967.3|10966.5|353
1647389400000|2022-03-16 00:10:00|10969.9|10969|10967.3|10966.4|10972.7|10971.9|10967.1|10966.2|356
1647389700000|2022-03-16 00:15:00|10967.5|10966.6|10967|10966.1|10968|10967.1|10963.5|10962.7|525
1647390000000|2022-03-16 00:20:00|10966.9|10966|10967.2|10966.3|10967.8|10966.9|10964.1|10963.3|364
1647390300000|2022-03-16 00:25:00|10967.3|10966.4|10966.5|10965.9|10969.7|10968.9|10965.1|10964.2|365
1647390600000|2022-03-16 00:30:00|10966.4|10965.8|10966.7|10965.8|10967.9|10967.2|10964.8|10964.1|349
1647390900000|2022-03-16 00:35:00|10966.8|10965.9|10968.6|10967.7|10970.7|10969.8|10966.6|10965.9|287
1647391200000|2022-03-16 00:40:00|10968.5|10967.6|10963.4|10962.8|10968.6|10967.7|10962.1|10961.5|351
1647391500000|2022-03-16 00:45:00|10963.5|10962.6|10961.6|10960.7|10964.3|10963.5|10961.1|10960.2|288
1647391800000|2022-03-16 00:50:00|10961.5|10960.6|10958|10957.1|10961.7|10960.8|10956.6|10955.7|467
1647392100000|2022-03-16 00:55:00|10958.2|10957.3|10957.3|10956.7|10959.2|10958.5|10955.5|10954.8|450
1647392400000|2022-03-16 01:00:00|10957.4|10956.8|10959.5|10958.6|10959.6|10958.8|10956.5|10955.6|458
1647392700000|2022-03-16 01:05:00|10959.4|10958.5|10960.9|10960|10963.7|10962.9|10959.4|10958.5|682
1647393000000|2022-03-16 01:10:00|10960.8|10959.9|10960.7|10959.8|10961.1|10960.2|10958.9|10958.2|412
1647393300000|2022-03-16 01:15:00|10960.6|10959.7|10964.6|10963.7|10965.5|10964.6|10959.8|10958.9|654
1647393600000|2022-03-16 01:20:00|10964.2|10963.6|10963.4|10962.5|10964.6|10963.7|10960.3|10959.5|505
1647393900000|2022-03-16 01:25:00|10963.3|10962.7|10959.8|10958.9|10963.6|10962.8|10959.6|10958.7|397
1647394200000|2022-03-16 01:30:00|10959.9|10959|10960.7|10959.8|10962.9|10962.1|10959.7|10958.9|533
1647394500000|2022-03-16 01:35:00|10960.6|10959.7|10959.9|10959.3|10962.6|10961.7|10959.4|10958.5|576
1647394800000|2022-03-16 01:40:00|10960|10959.1|10962.3|10961.4|10963.2|10962.5|10959.8|10959.1|487
1647395100000|2022-03-16 01:45:00|10962.5|10961.9|10964.9|10964|10964.9|10964.2|10961.5|10960.6|340
1647395400000|2022-03-16 01:50:00|10964.7|10964.1|10968.2|10967.3|10970.3|10969.4|10964.7|10964|579
1647395700000|2022-03-16 01:55:00|10968.3|10967.4|10967.6|10966.7|10968.3|10967.4|10967.1|10966.2|347
1647396000000|2022-03-16 02:00:00|10967.7|10966.8|10968.7|10968.1|10968.9|10968.1|10966.1|10965.2|432
1647396300000|2022-03-16 02:05:00|10968.9|10968|10970.7|10969.8|10971.4|10970.6|10968.7|10968|493
1647396600000|2022-03-16 02:10:00|10970.6|10969.7|10970.2|10969.3|10971.3|10970.7|10968.8|10968.1|506
1647396900000|2022-03-16 02:15:00|10970.3|10969.6|10972.9|10972|10973.1|10972.4|10969.7|10969.1|342
1647397200000|2022-03-16 02:20:00|10972.8|10971.9|10973.2|10972.3|10974.1|10973.3|10971.1|10970.3|305
1647397500000|2022-03-16 02:25:00|10973.1|10972.2|10974.6|10974|10975.3|10974.5|10972.1|10971.5|309
1647397800000|2022-03-16 02:30:00|10974.7|10974.1|10975.3|10974.4|10976.5|10975.6|10973.3|10972.5|439
1647398100000|2022-03-16 02:35:00|10975.2|10974.3|10975|10974.4|10976.7|10975.9|10973.2|10972.3|419
1647398400000|2022-03-16 02:40:00|10974.9|10974.3|10977.2|10976.3|10977.8|10977|10973.1|10972.2|386
1647398700000|2022-03-16 02:45:00|10977|10976.4|10975.2|10974.3|10977.2|10976.4|10974.1|10973.2|391
1647399000000|2022-03-16 02:50:00|10975.3|10974.4|10972.4|10971.8|10975.4|10974.5|10971.7|10970.8|256
1647399300000|2022-03-16 02:55:00|10972.6|10971.7|10971.8|10970.9|10972.6|10971.8|10969.9|10969.1|297
1647399600000|2022-03-16 03:00:00|10971.7|10970.8|10972|10971.1|10972.4|10971.6|10970.1|10969.4|309
1647399900000|2022-03-16 03:05:00|10972.1|10971.2|10971.4|10970.5|10972.9|10972|10970.4|10969.6|303
1647400200000|2022-03-16 03:10:00|10971.5|10970.6|10971.4|10970.5|10973.3|10972.5|10971.3|10970.4|300
1647400500000|2022-03-16 03:15:00|10971.3|10970.4|10970.4|10969.5|10971.4|10970.5|10969.6|10968.7|313
1647400800000|2022-03-16 03:20:00|10970.3|10969.4|10969.3|10968.4|10970.3|10969.5|10968.6|10967.7|271
1647401100000|2022-03-16 03:25:00|10969.4|10968.5|10968.4|10967.5|10970.8|10970|10967.1|10966.3|397
1647401400000|2022-03-16 03:30:00|10968.3|10967.4|10968.1|10967.2|10969.8|10968.9|10967.8|10967.1|300
1647401700000|2022-03-16 03:35:00|10968.3|10967.4|10969.9|10969|10970.2|10969.3|10967.3|10966.5|301
1647402000000|2022-03-16 03:40:00|10969.8|10968.9|10969.2|10968.3|10970.2|10969.3|10968.9|10968|325
1647402300000|2022-03-16 03:45:00|10969.1|10968.2|10970.7|10970.1|10970.9|10970.1|10968|10967.3|285
1647402600000|2022-03-16 03:50:00|10970.8|10970.2|10970.5|10969.6|10970.8|10970.2|10968.3|10967.6|327
1647402900000|2022-03-16 03:55:00|10970.6|10969.7|10967.6|10966.7|10971.4|10970.5|10967.4|10966.6|328
1647403200000|2022-03-16 04:00:00|10967.5|10966.6|10968.2|10967.3|10969.3|10968.4|10966.2|10965.4|339
1647403500000|2022-03-16 04:05:00|10968.4|10967.5|10967.4|10966.5|10969.8|10969|10967.1|10966.3|258
1647403800000|2022-03-16 04:10:00|10967|10966.4|10969.2|10968.3|10969.5|10968.6|10966.1|10965.3|202
1647404100000|2022-03-16 04:15:00|10969.3|10968.4|10969.2|10968.3|10969.7|10968.8|10968.1|10967.4|179
1647404400000|2022-03-16 04:20:00|10969.1|10968.2|10967.2|10966.3|10969.2|10968.3|10966.4|10965.5|142
1647404700000|2022-03-16 04:25:00|10967.1|10966.2|10969.1|10968.2|10969.1|10968.3|10966.2|10965.3|171
1647405000000|2022-03-16 04:30:00|10969|10968.1|10966.7|10965.8|10969.3|10968.4|10966.5|10965.7|240
1647405300000|2022-03-16 04:35:00|10966.6|10965.7|10968.5|10967.6|10968.5|10967.6|10966.6|10965.7|153
1647405600000|2022-03-16 04:40:00|10968.3|10967.7|10967.4|10966.5|10969|10968.1|10966.9|10966|157
1647405900000|2022-03-16 04:45:00|10967.3|10966.4|10967.7|10966.8|10968.3|10967.5|10967.1|10966.2|166
1647406200000|2022-03-16 04:50:00|10967.8|10966.9|10969.5|10968.6|10970.1|10969.4|10967.4|10966.6|191
1647406500000|2022-03-16 04:55:00|10969.4|10968.5|10968.2|10967.6|10969.6|10968.8|10967.5|10966.6|243
1647406800000|2022-03-16 05:00:00|10968.1|10967.5|10968.9|10968|10969.3|10968.6|10968|10967.1|319
1647407100000|2022-03-16 05:05:00|10968.8|10967.9|10966|10965.1|10969|10968.1|10965.1|10964.2|332
1647407400000|2022-03-16 05:10:00|10966.1|10965.2|10966.1|10965.2|10966.7|10966|10965.3|10964.5|241
1647407700000|2022-03-16 05:15:00|10966|10965.1|10966.6|10965.7|10967.2|10966.4|10965.1|10964.3|178
1647408000000|2022-03-16 05:20:00|10966.7|10965.8|10969.2|10968.3|10969.8|10968.9|10966.6|10965.7|179
1647408300000|2022-03-16 05:25:00|10969.3|10968.4|10972.9|10972|10974.4|10973.5|10969.2|10968.3|237
1647408600000|2022-03-16 05:30:00|10972.8|10971.9|10974.6|10973.7|10975.4|10974|10971.6|10970.7|546
1647408900000|2022-03-16 05:35:00|10974.7|10973.8|10972.7|10972.1|10974.9|10974|10972.2|10971.3|393
1647409200000|2022-03-16 05:40:00|10972.9|10972|10973.7|10972.8|10974.9|10974|10972.6|10971.6|416
1647409500000|2022-03-16 05:45:00|10973.7|10972.8|10975.3|10974.4|10977.5|10976.6|10972.7|10972|408
1647409800000|2022-03-16 05:50:00|10975.2|10974.3|10975.6|10974.7|10975.9|10975.2|10973.4|10972.5|345
1647410100000|2022-03-16 05:55:00|10975.5|10974.6|10978|10977.1|10978.5|10977.6|10975.4|10974.5|500
1647410400000|2022-03-16 06:00:00|10977.9|10977|10974.8|10973.9|10978.1|10977.4|10972.9|10972|485
1647410700000|2022-03-16 06:05:00|10974.7|10973.8|10972.8|10971.9|10975.1|10974.3|10971.9|10971|560
1647411000000|2022-03-16 06:10:00|10972.9|10972|10973.4|10972.5|10974.5|10973.8|10972.1|10971.2|381
1647411300000|2022-03-16 06:15:00|10973.3|10972.4|10974.4|10973.5|10974.8|10973.9|10971.5|10970.7|504
1647411600000|2022-03-16 06:20:00|10974.6|10973.7|10973|10972.1|10974.7|10973.9|10972.3|10971.5|384
1647411900000|2022-03-16 06:25:00|10973.1|10972.2|10977.1|10976.2|10977.1|10976.2|10973|10972.1|459
1647412200000|2022-03-16 06:30:00|10977.2|10976.3|10973.7|10972.8|10978.3|10977.4|10973.3|10972.7|398
1647412500000|2022-03-16 06:35:00|10973.6|10972.7|10973.2|10972.3|10975|10974.4|10972.9|10972.1|414
1647412800000|2022-03-16 06:40:00|10973.1|10972.2|10976.9|10976|10977.7|10977.1|10973.1|10972.2|390
1647413100000|2022-03-16 06:45:00|10976.8|10975.9|10982.1|10981.2|10982.8|10981.9|10976.7|10975.8|523
1647413400000|2022-03-16 06:50:00|10981.9|10981|10978.6|10977.7|10982.2|10981.3|10978|10977.1|436
1647413700000|2022-03-16 06:55:00|10978.5|10977.6|10979.5|10978.6|10982.4|10981.5|10978.1|10977.2|429
1647414000000|2022-03-16 07:00:00|10979.4|10978.5|10976|10975.4|10979.5|10978.6|10973.2|10972.4|664
1647414300000|2022-03-16 07:05:00|10975.9|10975.3|10977.2|10976.3|10978.7|10978|10975.4|10974.6|570
1647414600000|2022-03-16 07:10:00|10977.3|10976.4|10971.9|10971.3|10980.2|10979.4|10971.9|10971.1|619
1647414900000|2022-03-16 07:15:00|10972.1|10971.2|10966.2|10965.3|10973|10972.1|10965.8|10965.2|795
1647415200000|2022-03-16 07:20:00|10966.1|10965.2|10967.7|10967.1|10969.3|10968.6|10965|10964.2|655
1647415500000|2022-03-16 07:25:00|10967.6|10967|10970.2|10969.3|10970.3|10969.5|10966.8|10966.1|634
1647415800000|2022-03-16 07:30:00|10970.1|10969.2|10965.3|10964.7|10970.6|10969.9|10965.3|10964.6|571
1647416100000|2022-03-16 07:35:00|10965.2|10964.6|10964.6|10963.7|10967.2|10966.5|10961.5|10960.6|538
1647416400000|2022-03-16 07:40:00|10965|10964.1|10963.7|10962.8|10965.9|10965|10963|10962.1|475
1647416700000|2022-03-16 07:45:00|10963.6|10962.7|10961.6|10961|10963.7|10962.8|10956.4|10955.6|675
1647417000000|2022-03-16 07:50:00|10961.7|10961.1|10960.9|10960|10964.4|10963.6|10959.8|10959.2|606
1647417300000|2022-03-16 07:55:00|10960.5|10959.9|10958.5|10957.9|10961.5|10960.9|10957|10956.1|689
1647417600000|2022-03-16 08:00:00|10958.6|10958|10963.2|10962.6|10967|10966.2|10958.6|10957.8|931
1647417900000|2022-03-16 08:05:00|10963|10962.4|10964.7|10964.1|10965.4|10964.7|10960.9|10960.3|797
1647418200000|2022-03-16 08:10:00|10965.1|10964.5|10968.5|10967.9|10971|10970.3|10964.3|10963.6|756
1647418500000|2022-03-16 08:15:00|10968.4|10967.8|10999.7|10998.8|11000.2|10999.3|10967.3|10966.5|1418
1647418800000|2022-03-16 08:20:00|10999.8|10998.9|10991.8|10990.9|11000.1|10999.2|10987.4|10986.5|1422
1647419100000|2022-03-16 08:25:00|10991.7|10990.8|10991.2|10990.6|10992.9|10992|10987.9|10987|1212
1647419400000|2022-03-16 08:30:00|10991|10990.4|11003.9|11003|11005.6|11004.7|10986.2|10985.3|1421
1647419700000|2022-03-16 08:35:00|11003.8|11002.9|10996.9|10996|11004.5|11003.6|10992.1|10991.2|1246
1647420000000|2022-03-16 08:40:00|10996.8|10995.9|10993.3|10992.4|10997.7|10996.8|10990.1|10989.2|1020
1647420300000|2022-03-16 08:45:00|10993.2|10992.3|10988.8|10988.2|10996.7|10996.1|10988.7|10987.8|1007
1647420600000|2022-03-16 08:50:00|10988.9|10988.3|10991.3|10990.4|10994|10993.1|10987.2|10986.6|846
1647420900000|2022-03-16 08:55:00|10991.2|10990.3|10991.3|10990.4|10995.5|10994.6|10989.1|10988.2|799
1647421200000|2022-03-16 09:00:00|10991.2|10990.3|10996.6|10996|10997.3|10996.5|10989.6|10988.8|863
1647421500000|2022-03-16 09:05:00|10996.7|10995.8|11000.3|10999.4|11000.8|10999.9|10995.3|10994.7|801
1647421800000|2022-03-16 09:10:00|11000.4|10999.5|10996.7|10996.1|11001.7|11001.1|10996.3|10995.7|711
1647422100000|2022-03-16 09:15:00|10996.6|10996|10992.3|10991.7|10996.8|10996.2|10991.3|10990.6|730
1647422400000|2022-03-16 09:20:00|10992.4|10991.5|10988.7|10987.8|10992.8|10992.2|10987.4|10986.2|720
1647422700000|2022-03-16 09:25:00|10988.8|10987.9|10985.7|10984.8|10989.8|10989.1|10985|10984.1|617
1647423000000|2022-03-16 09:30:00|10985.6|10984.7|10985.4|10984.5|10990|10989.1|10982.4|10981.6|770
1647423300000|2022-03-16 09:35:00|10985.3|10984.4|10985.6|10985|10986.5|10985.6|10980.6|10980|734
1647423600000|2022-03-16 09:40:00|10985.7|10984.8|10983.4|10982.8|10987.5|10986.9|10983.4|10982.6|526
1647423900000|2022-03-16 09:45:00|10983.1|10982.5|10981.8|10980.9|10986.5|10985.8|10981.4|10980.7|593
1647424200000|2022-03-16 09:50:00|10981.9|10981|10984|10983.1|10984.3|10983.7|10981|10980.1|576
1647424500000|2022-03-16 09:55:00|10983.9|10983|10987.2|10986.6|10988.9|10988.3|10982.9|10982.2|634
1647424800000|2022-03-16 10:00:00|10987.3|10986.7|10989.8|10988.9|10990.9|10990.2|10984.9|10984.2|520
1647425100000|2022-03-16 10:05:00|10990|10989.1|10988.1|10987.2|10990.7|10989.9|10986.7|10986|640
1647425400000|2022-03-16 10:10:00|10988.3|10987.4|11012.4|11011.8|11015.2|11014.3|10988.2|10987.4|1540
1647425700000|2022-03-16 10:15:00|11012.5|11011.6|11003.3|11002.4|11012.6|11011.7|11001.9|11001|1050
1647426000000|2022-03-16 10:20:00|11003.1|11002.2|11008.1|11007.2|11008.9|11008|10999.7|10998.8|930
1647426300000|2022-03-16 10:25:00|11008|11007.1|11000.7|10999.8|11008|11007.1|11000.2|10999.4|832
1647426600000|2022-03-16 10:30:00|11000.6|10999.7|11003.5|11002.6|11005.3|11004.5|10997|10996.1|751
1647426900000|2022-03-16 10:35:00|11003.6|11002.7|11000.8|10999.9|11005.8|11004.9|10999|10998.1|890
1647427200000|2022-03-16 10:40:00|11000.7|10999.8|10998.2|10997.3|11003.4|11002.5|10995.7|10994.8|777
1647427500000|2022-03-16 10:45:00|10998.1|10997.2|10995.3|10994.4|10998.9|10998|10993.2|10992.3|757
1647427800000|2022-03-16 10:50:00|10995.2|10994.3|10997.4|10996.5|10997.5|10996.7|10995|10994.2|649
1647428100000|2022-03-16 10:55:00|10997.3|10996.4|10999.6|10998.7|11000.7|10999.8|10994.5|10993.6|688
1647428400000|2022-03-16 11:00:00|10999.5|10998.6|11007.1|11006.2|11007.3|11006.4|10998.6|10997.9|614
1647428700000|2022-03-16 11:05:00|11007|11006.1|11005.5|11004.6|11011.3|11010.4|11003.5|11002.6|734
1647429000000|2022-03-16 11:10:00|11005.6|11004.7|11005.2|11004.3|11007.2|11006.3|11003.5|11002.6|764
1647429300000|2022-03-16 11:15:00|11005.3|11004.4|11006.7|11006.1|11009.6|11008.9|11004.3|11003.5|646
1647429600000|2022-03-16 11:20:00|11006.8|11005.9|11008.1|11007.2|11008.6|11007.9|11004.7|11003.8|628
1647429900000|2022-03-16 11:25:00|11008.2|11007.3|11006.3|11005.4|11010.2|11009.4|11006|11005.1|595
1647430200000|2022-03-16 11:30:00|11006.6|11005.7|11010.2|11009.3|11010.7|11009.8|11006.4|11005.7|649
1647430500000|2022-03-16 11:35:00|11010.3|11009.4|11014.9|11014.3|11015|11014.4|11008.9|11008.2|650
1647430800000|2022-03-16 11:40:00|11015.1|11014.2|11024.3|11023.4|11025.2|11023.9|11013|11012.2|630
1647431100000|2022-03-16 11:45:00|11025|11023.1|11013.7|11012.8|11025.5|11024.3|11012.9|11012|911
1647431400000|2022-03-16 11:50:00|11013.8|11012.9|11014.9|11014.3|11015.9|11015.3|11012.9|11012|799
1647431700000|2022-03-16 11:55:00|11014.8|11014.2|11012.6|11012|11015.8|11015|11010.9|11010|744
1647432000000|2022-03-16 12:00:00|11012.5|11011.9|11009.3|11008.4|11014.2|11013.5|11008.5|11007.6|673
1647432300000|2022-03-16 12:05:00|11009.4|11008.5|11007.7|11006.8|11010.1|11009.2|11006.1|11005.2|626
1647432600000|2022-03-16 12:10:00|11007.6|11006.7|11007|11006.1|11010.2|11009.3|11005.9|11005.2|666
1647432900000|2022-03-16 12:15:00|11006.9|11006|11003.6|11003|11008.3|11007.4|11003.4|11002.8|594
1647433200000|2022-03-16 12:20:00|11003.7|11002.8|11000.7|10999.8|11005.5|11004.6|10999.7|10999.1|591
1647433500000|2022-03-16 12:25:00|11000.6|10999.7|11004.6|11000.2|11005.3|11003.4|11000.1|10999.2|622
1647433800000|2022-03-16 12:30:00|11004.4|11000.5|11005.3|11004.4|11005.8|11005.1|11000|10999.1|821
1647434100000|2022-03-16 12:35:00|11005|11004.1|10994.6|10994|11005.7|11004.8|10992.5|10991.7|1001
1647434400000|2022-03-16 12:40:00|10994.5|10993.9|10989.5|10988.6|10996.4|10995.5|10987.6|10986.7|917
1647434700000|2022-03-16 12:45:00|10989.4|10988.5|10988.2|10987.3|10990|10989.1|10982.6|10981.7|1009
1647435000000|2022-03-16 12:50:00|10988|10987.4|10989.9|10989|10994.2|10993.3|10987.4|10986.6|889
1647435300000|2022-03-16 12:55:00|10989.8|10988.9|10989.9|10989|10994.8|10993.9|10989|10988.4|854
1647435600000|2022-03-16 13:00:00|10989.7|10989.1|10999.5|10998.9|11001.4|11000.7|10988.5|10987.8|936
1647435900000|2022-03-16 13:05:00|10999.6|10999|10995.1|10994.2|11000.3|10999.5|10992.5|10991.7|824
1647436200000|2022-03-16 13:10:00|10995|10994.4|10994.1|10993.5|10997.4|10996.8|10993.4|10992.6|615
1647436500000|2022-03-16 13:15:00|10994|10993.4|10989.8|10988.9|10994|10993.4|10988|10987.1|767
1647436800000|2022-03-16 13:20:00|10989.7|10989.1|10991.2|10990.6|10992.8|10992.2|10988.3|10987.7|640
1647437100000|2022-03-16 13:25:00|10991.1|10990.5|10990.2|10989.3|10991.6|10991|10985.8|10985.2|694
1647437400000|2022-03-16 13:30:00|10990.3|10989.4|10988.4|10987.5|10991.3|10990.6|10986.4|10985.8|831
1647437700000|2022-03-16 13:35:00|10988.6|10987.7|10997.7|10996.8|10998.6|10997.7|10988.4|10987.6|845
1647438000000|2022-03-16 13:40:00|10997.4|10996.5|10998.2|10997.3|10999.2|10998.5|10992.1|10991.2|901
1647438300000|2022-03-16 13:45:00|10998.1|10997.2|11003.8|11003.2|11006|11005.4|10997.5|10996.8|821
1647438600000|2022-03-16 13:50:00|11003.9|11003.3|10997.3|10996.4|11004.4|11003.8|10995.8|10995|802
1647438900000|2022-03-16 13:55:00|10997.1|10996.5|11000.5|10999.6|11002.1|11001.5|10997.1|10996.5|741
1647439200000|2022-03-16 14:00:00|11000.6|10999.7|10995|10994.4|11003|11002.1|10993.9|10993.2|969
1647439500000|2022-03-16 14:05:00|10995.1|10994.5|10994.1|10993.2|10997|10996.3|10991.6|10990.8|824
1647439800000|2022-03-16 14:10:00|10994.2|10993.3|11025.2|11023.9|11025.8|11024.4|10992.9|10992.2|1349
1647440100000|2022-03-16 14:15:00|11025.5|11024.1|11027.3|11026.4|11040.6|11039.7|11021.3|11020.4|1950
1647440400000|2022-03-16 14:20:00|11027.4|11026.5|11026.3|11025.4|11030.4|11029.5|11021.1|11020.1|1466
1647440700000|2022-03-16 14:25:00|11026.4|11025.5|11026.9|11026|11028.8|11027.9|11024|11023.1|1161
1647441000000|2022-03-16 14:30:00|11027|11026.1|11023.6|11022.7|11028.3|11027.7|11021.6|11020.7|993
1647441300000|2022-03-16 14:35:00|11023.5|11022.6|11019.3|11018.4|11024.2|11023.6|11008.7|11007.8|1270
1647441600000|2022-03-16 14:40:00|11019.1|11018.2|10989|10988.1|11022.3|11021.4|10987.3|10986.2|1971
1647441900000|2022-03-16 14:45:00|10989.1|10988.2|11010|11009.1|11010.5|11009.5|10989|10988.1|1595
1647442200000|2022-03-16 14:50:00|11010.1|11009.2|11014.5|11013.6|11016.3|11015.2|11007.3|11006.4|1509
1647442500000|2022-03-16 14:55:00|11014.8|11013.9|11018.1|11017.2|11020.4|11019.3|11005.6|11004.7|1373
1647442800000|2022-03-16 15:00:00|11017.7|11016.8|11018.1|11017.2|11023.7|11022.6|11006.2|11005|1628
1647443100000|2022-03-16 15:05:00|11018.2|11016.9|11014.5|11013.6|11022.5|11021.6|11012.4|11011.5|1436
1647443400000|2022-03-16 15:10:00|11014.6|11013.7|11012.9|11012|11016.4|11015.6|11011.9|11011|931
1647443700000|2022-03-16 15:15:00|11012.6|11011.7|11005.4|11004.5|11012.6|11011.7|11002.2|11001.3|924
1647444000000|2022-03-16 15:20:00|11005.5|11004.6|11001.1|11000.2|11005.5|11004.6|10998.6|10997.7|838
1647444300000|2022-03-16 15:25:00|11001.2|11000.3|11002.7|11001.8|11003.5|11002.6|10997.2|10996.3|839
1647444600000|2022-03-16 15:30:00|11002.8|11001.9|11000.3|10999.4|11007.7|11006.8|10999.5|10998.6|730
1647444900000|2022-03-16 15:35:00|11000.2|10999.3|11000|10999.1|11006.1|11005.2|10996.7|10995.8|1109
1647445200000|2022-03-16 15:40:00|10999.9|10999|11000.7|11000.1|11001.8|11001|10998.2|10997.3|829
1647445500000|2022-03-16 15:45:00|11000.6|11000|11000.9|11000|11001|11000.1|10994.2|10993.4|766
1647445800000|2022-03-16 15:50:00|11001|11000.1|10998.2|10997.3|11001|11000.1|10995.7|10994.8|858
1647446100000|2022-03-16 15:55:00|10998.3|10997.4|10992.5|10991.6|11002.9|11002|10990.9|10989.9|1255
1647446400000|2022-03-16 16:00:00|10992.3|10991.7|11001|11000.1|11001.2|11000.3|10991.9|10991.1|1017
1647446700000|2022-03-16 16:05:00|11000.9|11000|11006.2|11005.3|11008.4|11007.2|10999.9|10999.1|806
1647447000000|2022-03-16 16:10:00|11006|11005.1|11007.8|11007.2|11008.1|11007.2|11002.6|11001.7|658
1647447300000|2022-03-16 16:15:00|11008.1|11007.1|11003.8|11002.9|11008.4|11007.5|11000.8|10999.9|760
1647447600000|2022-03-16 16:20:00|11003.9|11003|11005.8|11004.9|11008.4|11007.5|11003.4|11002.5|777
1647447900000|2022-03-16 16:25:00|11005.7|11004.8|11009.3|11008.7|11009.9|11009.2|11003.3|11002.4|744
1647448200000|2022-03-16 16:30:00|11009.4|11008.5|11012|11011.1|11014.2|11013.2|11007.8|11007.1|681
1647448500000|2022-03-16 16:35:00|11011.9|11011|11009.9|11009|11013.2|11012.3|11008.5|11007.9|749
1647448800000|2022-03-16 16:40:00|11010|11009.1|11009.4|11008.5|11010.8|11010|11008.6|11007.7|552
1647449100000|2022-03-16 16:45:00|11009.5|11008.6|11000|10999.1|11009.6|11008.7|10998.9|10998.1|771
1647449400000|2022-03-16 16:50:00|10999.7|10998.8|11003.9|11003.3|11004.6|11003.9|10999.6|10998.7|649
1647449700000|2022-03-16 16:55:00|11003.8|11003.2|11001.4|11000.5|11005.7|11004.7|11001.1|11000.4|710
1647450000000|2022-03-16 17:00:00|11001.5|11000.6|10999.7|10998.8|11001.5|11000.6|10993|10992.1|525
1647450300000|2022-03-16 17:05:00|10999.6|10998.7|10997.2|10996.3|11002.4|11001.6|10995.1|10994.3|622
1647450600000|2022-03-16 17:10:00|10997.3|10996.4|10993.7|10992.8|10998.2|10997.3|10992.5|10991.6|534
1647450900000|2022-03-16 17:15:00|10993.9|10993|10995.1|10994.2|10998.3|10997.5|10992.8|10991.9|663
1647451200000|2022-03-16 17:20:00|10995.2|10994.3|10995.9|10995|10996.7|10995.8|10987.6|10986.8|632
1647451500000|2022-03-16 17:25:00|10995.8|10994.9|10990.1|10989.2|10997.1|10996.5|10989.9|10989|562
1647451800000|2022-03-16 17:30:00|10990|10989.1|10992.6|10991.7|10997.6|10996.9|10989|10988.1|633
1647452100000|2022-03-16 17:35:00|10992.7|10991.8|10992.4|10991.5|10994.5|10993.6|10991.9|10990.9|630
1647452400000|2022-03-16 17:40:00|10992.5|10991.6|10991.8|10990.9|10992.9|10992.1|10985.3|10984.2|671
1647452700000|2022-03-16 17:45:00|10991.9|10991|10987.6|10986.7|10994.7|10993.8|10985.7|10984.8|833
1647453000000|2022-03-16 17:50:00|10987.8|10986.6|10984.4|10983.5|10989.3|10988.4|10983|10981.9|1005
1647453300000|2022-03-16 17:55:00|10984.3|10983.3|10986.8|10982|10991.8|10990.1|10982.7|10976.7|1455
1647453600000|2022-03-16 18:00:00|10987|10983|10973|10971.9|11000.4|10999.4|10960.2|10956.2|2580
1647453900000|2022-03-16 18:05:00|10974|10973.2|10959.3|10958.4|10978.5|10977.6|10954.7|10953.8|2323
1647454200000|2022-03-16 18:10:00|10960.3|10959.4|10959|10958.1|10966.2|10965.3|10952.4|10951.5|2012
1647454500000|2022-03-16 18:15:00|10958.9|10958|10967.7|10966.8|10975.8|10974.6|10957.4|10956.5|1986
1647454800000|2022-03-16 18:20:00|10968|10967.1|10957.5|10956.6|10968.3|10967.4|10957.3|10956.4|1838
1647455100000|2022-03-16 18:25:00|10957.3|10956.4|10964.9|10964|10970.2|10969.3|10956.3|10955.4|1759
1647455400000|2022-03-16 18:30:00|10965|10964.1|10960.6|10959.7|10966.6|10965.5|10950.7|10949.8|1931
1647455700000|2022-03-16 18:35:00|10960.4|10959.5|10976.5|10975.6|10979.5|10978.6|10958.6|10957.7|1977
1647456000000|2022-03-16 18:40:00|10976.4|10975.5|10980.1|10979.2|10985.4|10984.5|10971.3|10970.1|2054
1647456300000|2022-03-16 18:45:00|10980|10979.1|10984.3|10983.4|10986|10985.1|10974.9|10974|1916
1647456600000|2022-03-16 18:50:00|10984|10983.1|10994.9|10994|11002.3|11001.4|10978.7|10977.8|1856
1647456900000|2022-03-16 18:55:00|10995|10994.1|11001.5|11000.6|11011.1|11010.2|10994.5|10993.6|1864
1647457200000|2022-03-16 19:00:00|11002.2|11001.3|11001.2|11000.3|11003.2|11002.3|10993.7|10992.8|1806
1647457500000|2022-03-16 19:05:00|11001.3|11000.4|10998.7|10997.8|11004.6|11003.7|10994.5|10993.6|1707
1647457800000|2022-03-16 19:10:00|10998.8|10997.9|10999.8|10998.9|11002.7|11001.8|10997.3|10996.4|1314
1647458100000|2022-03-16 19:15:00|10999.9|10999|11018.9|11018|11019.7|11018.8|10998.1|10997.2|1515
1647458400000|2022-03-16 19:20:00|11018.7|11017.8|11021.7|11020.7|11021.7|11020.8|11014.4|11013.5|1705
1647458700000|2022-03-16 19:25:00|11021.8|11020.6|11026.7|11025.8|11027.9|11027|11021.8|11020.6|1477
1647459000000|2022-03-16 19:30:00|11026.6|11025.7|11020.4|11019.5|11027.4|11026.5|11015.3|11014.4|1427
1647459300000|2022-03-16 19:35:00|11020.5|11019.6|11028.1|11027.2|11029.2|11028.3|11020|11019.1|1157
1647459600000|2022-03-16 19:40:00|11028.5|11027.3|11034.3|11033.4|11035.1|11034.2|11025.5|11024.6|1148
1647459900000|2022-03-16 19:45:00|11034.4|11033.5|11037.8|11036.9|11038.3|11037.4|11032.5|11031.6|1057
1647460200000|2022-03-16 19:50:00|11038.5|11037.6|11041.2|11040.3|11042.5|11041.6|11037.8|11036.9|963
1647460500000|2022-03-16 19:55:00|11041.3|11040.4|11045.2|11044.3|11045.5|11044.8|11041.3|11040.4|904
1647460800000|2022-03-16 20:00:00|11045.3|11044.4|11044.4|11043.5|11047.4|11046.5|11040.8|11039.9|921
1647461100000|2022-03-16 20:05:00|11044.2|11043.3|11040.7|11039.8|11044.8|11043.9|11039|11038.1|771
1647461400000|2022-03-16 20:10:00|11040.8|11039.9|11037.3|11036.4|11042.7|11041.8|11036.9|11036|713
1647461700000|2022-03-16 20:15:00|11037.2|11036.3|11037.2|11036.3|11038.8|11037.9|11036.6|11035.7|636
1647462000000|2022-03-16 20:20:00|11037.1|11036.2|11035.5|11034.6|11037.3|11036.4|11034.7|11033.8|502
1647462300000|2022-03-16 20:25:00|11035.4|11034.5|11037|11036.1|11037.6|11036.7|11034.2|11033.3|376
1647462600000|2022-03-16 20:30:00|11037.1|11036.2|11036.5|11035.6|11037.1|11036.2|11034.1|11033.2|256
1647462900000|2022-03-16 20:35:00|11036.3|11035.4|11033.1|11032.2|11036.5|11035.6|11032.9|11032|308
1647463200000|2022-03-16 20:40:00|11033.4|11032.5|11036.8|11035.9|11039.8|11038|11032.2|11031.3|381
1647463500000|2022-03-16 20:45:00|11036.9|11036.3|11038.9|11038|11039.5|11038.4|11033.6|11032.6|372
1647463800000|2022-03-16 20:50:00|11039.1|11038.2|11037.5|11035|11040.5|11039|11036.5|11035|524
1647464100000|2022-03-16 20:55:00|11037.6|11036.4|11038.6|11032.6|11039.5|11036.5|11034.8|11029.4|448
1647464400000|2022-03-16 21:00:00|11038.7|11032.7|11039.8|11033.8|11039.8|11033.8|11038.7|11032.7|25
1647464700000|2022-03-16 21:05:00|11039.3|11033.3|11035.5|11033.3|11039.3|11034.1|11034.2|11030.7|174
1647465000000|2022-03-16 21:10:00|11034.2|11030.6|11036|11034|11037.1|11034|11034|11029.8|220
1647465300000|2022-03-16 21:15:00|11035|11033|11035.7|11031.7|11037.5|11033.6|11034|11030.1|91
1647465600000|2022-03-16 21:20:00|11035.8|11031.8|11035.3|11031.4|11036.3|11033.1|11034|11030.6|129
1647465900000|2022-03-16 21:25:00|11035.4|11031.5|11034.5|11031.5|11036.5|11032.5|11033.8|11030.5|157
1647466200000|2022-03-16 21:30:00|11035.3|11031.2|11035.3|11031.3|11036|11032.2|11033.9|11029.7|135
1647466500000|2022-03-16 21:35:00|11035.4|11031.2|11034.3|11030.7|11036|11031.4|11033.2|11029|148
1647466800000|2022-03-16 21:40:00|11035.1|11029.8|11033.3|11029.1|11035.1|11030.8|11032|11028.5|168
1647467100000|2022-03-16 21:45:00|11033.7|11029.2|11032.8|11030|11033.7|11030.5|11031.9|11028.6|216
1647467400000|2022-03-16 21:50:00|11032.9|11030.1|11033.9|11030.3|11035.2|11030.7|11032.3|11028.8|170
1647467700000|2022-03-16 21:55:00|11034|11030.2|11033.8|11030.1|11034.7|11030.8|11032.5|11029|198
1647468000000|2022-03-16 22:00:00|11033.9|11030|11032|11030|11035.2|11031.1|11031|11027.9|417
1647468300000|2022-03-16 22:05:00|11031.8|11030.1|11028.2|11026.3|11031.8|11030.3|11026.3|11025.2|331
1647468600000|2022-03-16 22:10:00|11028.1|11026.2|11024.8|11023.2|11028.2|11026.4|11023.7|11022.3|297
1647468900000|2022-03-16 22:15:00|11024.9|11023.5|11018.9|11018|11025.1|11023.7|11018.8|11017.5|394
1647469200000|2022-03-16 22:20:00|11019|11017.9|11013.4|11011.9|11019.2|11018.1|11008.2|11007.3|569
1647469500000|2022-03-16 22:25:00|11013.3|11012.1|11020.9|11019.8|11021.2|11019.8|11011.3|11009.8|477
1647469800000|2022-03-16 22:30:00|11020.8|11019.9|11015.7|11014.3|11021.7|11020.3|11014.4|11013.1|706
1647470100000|2022-03-16 22:35:00|11016.1|11014.4|11015.8|11014.3|11018.3|11017.2|11013|11011.8|529
1647470400000|2022-03-16 22:40:00|11015.9|11014.4|11012.7|11011.8|11018.9|11017.8|11012.6|11011.5|496
1647470700000|2022-03-16 22:45:00|11012.6|11011.8|11014.4|11012.9|11016.8|11015.7|11012.6|11011.7|277
1647471000000|2022-03-16 22:50:00|11014.3|11013.4|11018|11016.8|11018.1|11017.1|11012.7|11011.6|267
1647471300000|2022-03-16 22:55:00|11017.8|11016.9|11018.9|11017.6|11019.3|11018.4|11016|11014.7|331
1647471600000|2022-03-16 23:00:00|11018.6|11017.7|11021.6|11020.7|11023.1|11022|11017.8|11016.5|392
1647471900000|2022-03-16 23:05:00|11021.5|11020.6|11023.8|11022.9|11025.1|11023.8|11019.8|11018.8|177
1647472200000|2022-03-16 23:10:00|11023.9|11023|11019.7|11018.8|11025.8|11024.6|11019.3|11018.4|354
1647472500000|2022-03-16 23:15:00|11019.9|11019|11019.5|11018.6|11021.8|11020.9|11017.4|11016.5|220
1647472800000|2022-03-16 23:20:00|11019.4|11018.8|11019.4|11018.5|11021.1|11020.2|11018.1|11017.2|204
1647473100000|2022-03-16 23:25:00|11019.5|11018.6|11020.1|11019.2|11020.9|11020|11018.9|11018|150
1647473400000|2022-03-16 23:30:00|11020.2|11019.3|11021.5|11020.6|11023|11021.8|11020.1|11019.2|283
1647473700000|2022-03-16 23:35:00|11021.1|11020.2|11017.4|11015.9|11021.9|11020.9|11016.9|11015.9|366
1647474000000|2022-03-16 23:40:00|11017.5|11016|11018.9|11018|11019.8|11018.6|11016.7|11015.5|302
1647474300000|2022-03-16 23:45:00|11019|11018.1|11021|11020.1|11021|11020.2|11018|11017.3|179
1647474600000|2022-03-16 23:50:00|11020.9|11020.3|11021.5|11020.6|11023.1|11022.4|11020.6|11019.7|170
1647474900000|2022-03-16 23:55:00|11021.4|11020.5|11022|11021.1|11022.7|11021.8|11020.6|11019.7|163
1647475200000|2022-03-17 00:00:00|11022|11021.1|11027.4|11026.5|11027.5|11026.6|11020.6|11019.7|725
1647475500000|2022-03-17 00:05:00|11027.5|11026.6|11032.5|11031.3|11033.7|11032.5|11027.4|11026.5|637
1647475800000|2022-03-17 00:10:00|11032.6|11031.6|11033.1|11032.2|11035|11033.9|11030.9|11030|704
1647476100000|2022-03-17 00:15:00|11032.9|11032|11029.7|11028.8|11033.7|11032.7|11027.4|11026.5|564
1647476400000|2022-03-17 00:20:00|11029.8|11028.9|11030.8|11029.9|11031.7|11030.7|11028.5|11027.4|553
1647476700000|2022-03-17 00:25:00|11030.9|11030|11030.8|11029.9|11033|11032|11030.7|11029.8|251
1647477000000|2022-03-17 00:30:00|11030.9|11030|11036.7|11035.6|11039.2|11038.3|11030.9|11030|492
1647477300000|2022-03-17 00:35:00|11036.5|11035.8|11039.1|11038.2|11043.6|11042.7|11035.4|11034.5|487
1647477600000|2022-03-17 00:40:00|11039|11038.1|11038.2|11037.3|11039.2|11038.3|11035.9|11035.1|427
1647477900000|2022-03-17 00:45:00|11038.3|11037.4|11046.6|11045.7|11049.6|11048.7|11038.3|11037.4|655
1647478200000|2022-03-17 00:50:00|11046.4|11045.5|11047.6|11046.7|11051.4|11050.5|11045.6|11044.7|674
1647478500000|2022-03-17 00:55:00|11047.4|11046.5|11051.9|11051|11052.9|11052.1|11046.8|11046|571
1647478800000|2022-03-17 01:00:00|11052|11051.1|11047.3|11046.4|11052.5|11051.8|11046.9|11046|766
1647479100000|2022-03-17 01:05:00|11047.2|11046.3|11048.9|11048|11050.5|11049.7|11046.2|11045.4|511
1647479400000|2022-03-17 01:10:00|11048.8|11047.9|11044.4|11043.5|11050|11049.1|11044.2|11043.3|363
1647479700000|2022-03-17 01:15:00|11044.2|11043.3|11042.6|11041.7|11044.6|11043.7|11040.3|11039.4|494
1647480000000|2022-03-17 01:20:00|11042.5|11041.6|11048.6|11047.7|11049.1|11048.2|11041.9|11041|352
1647480300000|2022-03-17 01:25:00|11048.7|11047.8|11041|11040.1|11049.4|11048.5|11039.9|11039|606
1647480600000|2022-03-17 01:30:00|11041.1|11040.2|11040.3|11039.4|11044.3|11043.4|11037.6|11036.7|634
1647480900000|2022-03-17 01:35:00|11040.2|11039.3|11038.2|11037.3|11040.6|11039.7|11036.7|11035.8|596
1647481200000|2022-03-17 01:40:00|11038.1|11037.2|11034.6|11033.7|11038.1|11037.2|11033.1|11032.2|557
1647481500000|2022-03-17 01:45:00|11034.7|11033.8|11031.1|11030.2|11035.7|11034.8|11030.5|11029.6|492
1647481800000|2022-03-17 01:50:00|11031.2|11030.3|11034|11033.1|11034.3|11033.4|11030.4|11029.4|556
1647482100000|2022-03-17 01:55:00|11034.2|11033.3|11036.4|11035.5|11038.4|11037.5|11034.1|11033.2|505
1647482400000|2022-03-17 02:00:00|11036.5|11035.6|11039.1|11038.2|11040.2|11039.4|11035.3|11034.4|457
1647482700000|2022-03-17 02:05:00|11039.2|11038.3|11037|11036.1|11039.3|11038.4|11036.8|11035.9|338
1647483000000|2022-03-17 02:10:00|11036.8|11035.9|11034.5|11033.6|11036.8|11035.9|11033.9|11033.1|355
1647483300000|2022-03-17 02:15:00|11034.6|11033.7|11033.3|11032.4|11035.2|11034.4|11031.4|11030.5|345
1647483600000|2022-03-17 02:20:00|11033.2|11032.3|11039.9|11039|11040.3|11039.4|11032.6|11031.7|384
1647483900000|2022-03-17 02:25:00|11039.8|11038.9|11037.3|11036.4|11040.5|11039.8|11035.1|11034.2|324
1647484200000|2022-03-17 02:30:00|11037.4|11036.5|11035|11034.1|11037.4|11036.5|11035|11034.1|251
1647484500000|2022-03-17 02:35:00|11034.9|11034|11035.2|11034.3|11035.8|11034.9|11034.2|11033.3|289
1647484800000|2022-03-17 02:40:00|11035.1|11034.2|11032.1|11031.2|11035.2|11034.3|11031.1|11030.2|254
1647485100000|2022-03-17 02:45:00|11032|11031.1|11034.4|11033.5|11034.7|11033.9|11031.6|11030.7|303
1647485400000|2022-03-17 02:50:00|11034.5|11033.6|11038.1|11037.2|11039.2|11038.3|11034.4|11033.5|417
1647485700000|2022-03-17 02:55:00|11038|11037.1|11042.4|11041.5|11043.1|11042.3|11036.6|11035.7|592
1647486000000|2022-03-17 03:00:00|11042.5|11041.6|11040.9|11040|11042.7|11041.8|11039|11038.1|412
1647486300000|2022-03-17 03:05:00|11040.8|11039.9|11040.3|11039.4|11042.4|11041.7|11039.4|11038.5|341
1647486600000|2022-03-17 03:10:00|11040.2|11039.6|11039.5|11038.6|11040.8|11040.1|11037.4|11036.5|320
1647486900000|2022-03-17 03:15:00|11039.4|11038.5|11041.6|11040.7|11042.2|11041.5|11039.2|11038.4|368
1647487200000|2022-03-17 03:20:00|11041.5|11040.6|11035.7|11034.8|11041.6|11040.7|11035.2|11034.3|472
1647487500000|2022-03-17 03:25:00|11035.6|11034.7|11034.7|11033.8|11035.8|11034.9|11033.9|11033|281
1647487800000|2022-03-17 03:30:00|11034.8|11033.9|11036.4|11035.5|11036.5|11035.6|11033.8|11032.9|299
1647488100000|2022-03-17 03:35:00|11036.5|11035.6|11038.2|11037.3|11038.4|11037.5|11034.2|11033.4|403
1647488400000|2022-03-17 03:40:00|11038.4|11037.5|11034.7|11033.8|11038.5|11037.6|11034|11033.3|240
1647488700000|2022-03-17 03:45:00|11034.6|11033.7|11034.2|11033.3|11035.8|11035|11033.4|11032.6|329
1647489000000|2022-03-17 03:50:00|11034.1|11033.2|11034.5|11033.6|11034.8|11034|11033.1|11032.3|252
1647489300000|2022-03-17 03:55:00|11034.2|11033.5|11035.5|11034.6|11035.9|11035.2|11033.1|11032.4|325
1647489600000|2022-03-17 04:00:00|11035.7|11034.8|11034.6|11034|11039.2|11038.3|11034.5|11033.7|345
1647489900000|2022-03-17 04:05:00|11034.5|11033.9|11033.6|11032.7|11035.1|11034.3|11032.5|11031.6|326
1647490200000|2022-03-17 04:10:00|11033.5|11032.6|11034.2|11033.3|11034.3|11033.6|11033|11032.1|195
1647490500000|2022-03-17 04:15:00|11034.1|11033.2|11035.1|11034.5|11035.6|11034.7|11032.9|11032.1|211
1647490800000|2022-03-17 04:20:00|11035.4|11034.4|11033.5|11032.6|11035.4|11034.4|11033|11032.1|194
1647491100000|2022-03-17 04:25:00|11033.3|11032.4|11031.5|11030.6|11033.3|11032.4|11030.8|11029.9|188
1647491400000|2022-03-17 04:30:00|11031.6|11030.7|11033|11032.1|11033.1|11032.2|11030.8|11029.9|172
1647491700000|2022-03-17 04:35:00|11033.1|11032.2|11032.1|11031.2|11033.1|11032.2|11031.9|11031.1|155
1647492000000|2022-03-17 04:40:00|11032.2|11031.3|11035.2|11034.3|11035.3|11034.5|11032.2|11031.3|231
1647492300000|2022-03-17 04:45:00|11035.1|11034.2|11036.7|11035.8|11037.2|11036.3|11034.9|11034|194
1647492600000|2022-03-17 04:50:00|11036.8|11035.9|11036.1|11035.2|11039|11038.2|11035.4|11034.5|281
1647492900000|2022-03-17 04:55:00|11036|11035.1|11035.1|11034.2|11036.1|11035.2|11032.5|11031.6|346
1647493200000|2022-03-17 05:00:00|11035|11034.1|11033.1|11032.2|11035.1|11034.3|11032.5|11031.7|301
1647493500000|2022-03-17 05:05:00|11033|11032.4|11031.6|11030.7|11033.1|11032.4|11030.9|11030.1|384
1647493800000|2022-03-17 05:10:00|11031.5|11030.6|11031.9|11031.3|11032.3|11031.4|11030.2|11029.3|322
1647494100000|2022-03-17 05:15:00|11032|11031.1|11031.6|11030.7|11032.3|11031.6|11029.9|11029.2|246
1647494400000|2022-03-17 05:20:00|11031.5|11030.6|11029.2|11028.3|11031.6|11030.8|11028.6|11027.8|286
1647494700000|2022-03-17 05:25:00|11029|11028.4|11027.2|11026.3|11029.5|11028.7|11026|11025.1|396
1647495000000|2022-03-17 05:30:00|11027.1|11026.2|11026.1|11025.2|11028.4|11027.6|11025.1|11024.2|286
1647495300000|2022-03-17 05:35:00|11026.2|11025.3|11025.1|11024.2|11026.9|11026.2|11025|11024.1|258
1647495600000|2022-03-17 05:40:00|11025|11024.4|11025.3|11024.4|11028.8|11027.9|11024.8|11024|294
1647495900000|2022-03-17 05:45:00|11025.2|11024.3|11026.1|11025.2|11026.9|11026.3|11024.9|11024|226
1647496200000|2022-03-17 05:50:00|11026.2|11025.3|11027.5|11026.9|11027.7|11026.9|11025.6|11025|215
1647496500000|2022-03-17 05:55:00|11027.6|11026.7|11023.8|11023.2|11028.8|11028|11023.8|11023|380
1647496800000|2022-03-17 06:00:00|11023.9|11023|11025.6|11024.7|11027.2|11026.3|11023.6|11022.8|368
1647497100000|2022-03-17 06:05:00|11025.7|11024.8|11026.4|11025.5|11027.2|11026.3|11024.4|11023.7|338
1647497400000|2022-03-17 06:10:00|11026.6|11025.7|11024.4|11023.5|11027.2|11026.4|11022.7|11022.1|307
1647497700000|2022-03-17 06:15:00|11024.3|11023.4|11024|11023.1|11024.8|11024.1|11022.9|11022|246
1647498000000|2022-03-17 06:20:00|11023.9|11023|11026.6|11025.7|11026.6|11025.8|11022.5|11021.6|327
1647498300000|2022-03-17 06:25:00|11026.5|11025.6|11030.6|11029.7|11032.4|11031.5|11025.4|11024.5|449
1647498600000|2022-03-17 06:30:00|11030.8|11029.9|11031.8|11030.9|11033.3|11032.6|11027.4|11026.8|379
1647498900000|2022-03-17 06:35:00|11031.9|11031|11031.9|11031|11034.1|11033.4|11031|11030.1|369
1647499200000|2022-03-17 06:40:00|11031.8|11030.9|11033.6|11032.7|11035|11034.3|11030|11029.1|314
1647499500000|2022-03-17 06:45:00|11033.5|11032.6|11032.8|11032.2|11034.9|11034.1|11032.4|11031.6|303
1647499800000|2022-03-17 06:50:00|11032.9|11032.3|11033.4|11032.8|11036.4|11035.5|11032.8|11032.1|404
1647500100000|2022-03-17 06:55:00|11033.6|11032.7|11036.6|11035.7|11039.4|11038.5|11033.3|11032.6|503
1647500400000|2022-03-17 07:00:00|11036.7|11035.8|11039.6|11038.7|11044.2|11043.3|11036.2|11035.3|728
1647500700000|2022-03-17 07:05:00|11039.4|11038.5|11041.3|11040.4|11043.5|11042.7|11037.6|11036.8|542
1647501000000|2022-03-17 07:10:00|11041.2|11040.3|11041.7|11040.8|11043.3|11042.5|11040.1|11039.2|531
1647501300000|2022-03-17 07:15:00|11041.8|11040.9|11038.1|11037.2|11044.4|11043.8|11036|11035.1|590
1647501600000|2022-03-17 07:20:00|11038|11037.1|11040.6|11039.7|11043.3|11042.4|11036|11035.1|537
1647501900000|2022-03-17 07:25:00|11040.7|11039.8|11041.4|11040.5|11043|11042.1|11040.2|11039.3|385
1647502200000|2022-03-17 07:30:00|11041.3|11040.4|11035.8|11034.9|11041.5|11040.9|11035.3|11034.4|380
1647502500000|2022-03-17 07:35:00|11035.9|11035|11033|11032.1|11036|11035.1|11032.2|11031.3|548
1647502800000|2022-03-17 07:40:00|11032.7|11032|11035.6|11034.7|11035.6|11034.7|11030.5|11029.9|423
1647503100000|2022-03-17 07:45:00|11035.7|11034.8|11039.4|11038.5|11040.4|11039.7|11035.3|11034.5|433
1647503400000|2022-03-17 07:50:00|11039.2|11038.6|11041|11040.1|11044.2|11043.4|11039.2|11038.6|464
1647503700000|2022-03-17 07:55:00|11040.9|11040.3|11045.2|11044.3|11046.5|11045.6|11033.7|11032.8|654
1647504000000|2022-03-17 08:00:00|11045.1|11044.2|11048.9|11048.3|11050.6|11049.7|11040.2|11039.3|1050
1647504300000|2022-03-17 08:05:00|11048.7|11048.1|11048.6|11047.7|11051.1|11050.3|11044.9|11044|876
1647504600000|2022-03-17 08:10:00|11048.5|11047.6|11050.1|11049.2|11050.3|11049.4|11046.2|11045.5|780
1647504900000|2022-03-17 08:15:00|11050.2|11049.3|11063.6|11062.7|11066|11064.9|11049.9|11049|899
1647505200000|2022-03-17 08:20:00|11063.7|11062.6|11065.5|11064.6|11067.9|11067|11060|11059.1|932
1647505500000|2022-03-17 08:25:00|11065.1|11064.2|11057.7|11056.8|11065.1|11064.2|11056.1|11055.2|756
1647505800000|2022-03-17 08:30:00|11057.6|11056.7|11057|11056.1|11060.5|11059.8|11053.9|11053.3|650
1647506100000|2022-03-17 08:35:00|11057.1|11056.2|11057.8|11056.9|11058.1|11057.3|11055.5|11054.6|618
1647506400000|2022-03-17 08:40:00|11057.9|11057|11054.2|11053.3|11058.4|11057.6|11050.4|11049.5|645
1647506700000|2022-03-17 08:45:00|11054|11053.4|11054.6|11053.7|11055.7|11054.8|11051.3|11050.4|775
1647507000000|2022-03-17 08:50:00|11054.9|11054|11054.2|11053.3|11056.3|11055.7|11052.6|11051.9|694
1647507300000|2022-03-17 08:55:00|11054.1|11053.2|11053.5|11052.6|11055.7|11054.8|11051.4|11050.7|663
1647507600000|2022-03-17 09:00:00|11053.3|11052.4|11050.8|11049.9|11054.2|11053.3|11050.7|11049.8|609
1647507900000|2022-03-17 09:05:00|11051.1|11050.2|11047.6|11046.7|11051.2|11050.3|11046.2|11045.4|681
1647508200000|2022-03-17 09:10:00|11047.5|11046.9|11045.6|11044.7|11048.5|11047.6|11043.7|11042.9|817
1647508500000|2022-03-17 09:15:00|11045.4|11044.5|11045.8|11044.9|11046.6|11045.8|11041.3|11040.4|680
1647508800000|2022-03-17 09:20:00|11045.7|11044.8|11046.3|11045.4|11046.4|11045.6|11041.5|11040.7|533
1647509100000|2022-03-17 09:25:00|11045.8|11045.2|11044.3|11043.7|11049.6|11048.8|11043.7|11042.8|573
1647509400000|2022-03-17 09:30:00|11044.4|11043.8|11045.9|11045.3|11046.9|11046.2|11041.6|11040.7|607
1647509700000|2022-03-17 09:35:00|11046|11045.4|11044.8|11043.9|11048.6|11047.8|11042|11041.1|780
1647510000000|2022-03-17 09:40:00|11044.9|11044|11049.7|11048.8|11050.2|11049.3|11042.4|11041.7|522
1647510300000|2022-03-17 09:45:00|11049.8|11048.9|11049.1|11048.2|11052|11051.1|11048.6|11047.9|707
1647510600000|2022-03-17 09:50:00|11049|11048.1|11051.1|11050.2|11051.1|11050.2|11044.6|11043.7|529
1647510900000|2022-03-17 09:55:00|11050.9|11050|11054.6|11053.7|11056|11055.1|11050|11049.1|660
1647511200000|2022-03-17 10:00:00|11054.7|11053.8|11031.2|11030.3|11054.9|11054|11023.8|11022.5|1885
1647511500000|2022-03-17 10:05:00|11030.9|11030|11038.2|11037.3|11038.2|11037.3|11029.4|11028.5|1068
1647511800000|2022-03-17 10:10:00|11038.1|11037.2|11038.6|11037.7|11041.3|11040.4|11033.4|11032.5|797
1647512100000|2022-03-17 10:15:00|11039|11038.1|11035.6|11034.7|11040.2|11039.5|11033.6|11032.7|768
1647512400000|2022-03-17 10:20:00|11035.5|11034.6|11040.8|11039.9|11042.8|11041.9|11033.3|11032.6|621
1647512700000|2022-03-17 10:25:00|11040.9|11040|11036.5|11035.6|11041.4|11040.5|11033.4|11032.5|678
1647513000000|2022-03-17 10:30:00|11036.4|11035.5|11039.5|11038.6|11040.2|11039.3|11034.4|11033.5|736
1647513300000|2022-03-17 10:35:00|11039.4|11038.5|11037.5|11036.6|11039.7|11038.9|11035.5|11034.6|563
1647513600000|2022-03-17 10:40:00|11037.6|11036.7|11039.9|11039|11041.2|11040.3|11035.9|11035|628
1647513900000|2022-03-17 10:45:00|11039.8|11038.9|11038.8|11037.9|11040.8|11039.9|11036.7|11035.8|590
1647514200000|2022-03-17 10:50:00|11038.7|11037.8|11042.3|11041.4|11042.4|11041.5|11038.1|11037.3|506
1647514500000|2022-03-17 10:55:00|11042.4|11041.5|11047.3|11046.4|11047.3|11046.4|11042.2|11041.3|636
1647514800000|2022-03-17 11:00:00|11047.4|11046.5|11050.9|11050|11053|11052.1|11046.8|11045.9|665
1647515100000|2022-03-17 11:05:00|11050.8|11049.9|11056|11055.1|11056.3|11055.4|11050.5|11049.6|614
1647515400000|2022-03-17 11:10:00|11056.1|11055.2|11057.2|11056.3|11058.9|11058.1|11055.2|11054.5|550
1647515700000|2022-03-17 11:15:00|11057.1|11056.2|11052.9|11052|11057.1|11056.2|11052.4|11051.5|474
1647516000000|2022-03-17 11:20:00|11052.8|11051.9|11052.8|11051.9|11055.3|11054.6|11051|11050.3|486
1647516300000|2022-03-17 11:25:00|11052.6|11052|11055.8|11054.9|11057|11056.4|11051.2|11050.3|456
1647516600000|2022-03-17 11:30:00|11055.7|11054.8|11052.6|11051.7|11055.9|11055.1|11050.2|11049.4|447
1647516900000|2022-03-17 11:35:00|11052.7|11051.8|11050.7|11049.8|11054.9|11054.1|11049.3|11048.5|540
1647517200000|2022-03-17 11:40:00|11050.6|11049.7|11051.3|11050.4|11051.9|11051.3|11049.1|11048.2|717
1647517500000|2022-03-17 11:45:00|11051.2|11050.7|11055.6|11054.7|11056.1|11055.5|11050.2|11049.6|715
1647517800000|2022-03-17 11:50:00|11055.7|11054.8|11052.8|11051.9|11055.9|11055.2|11052|11051.2|638
1647518100000|2022-03-17 11:55:00|11052.7|11051.8|11051.5|11050.6|11057.9|11057|11051.4|11050.4|525
1647518400000|2022-03-17 12:00:00|11051.7|11050.5|11055.7|11054.8|11066.7|11064.8|11046.9|11045|1645
1647518700000|2022-03-17 12:05:00|11055.5|11054.6|11046.5|11045.6|11057.2|11056.4|11040.6|11039.6|1209
1647519000000|2022-03-17 12:10:00|11046.4|11045.5|11047.4|11046.5|11055.9|11055|11043.9|11043|1044
1647519300000|2022-03-17 12:15:00|11047.5|11046.6|11052.4|11051.5|11055.1|11054.2|11045.6|11044.7|904
1647519600000|2022-03-17 12:20:00|11051.9|11051|11053.7|11052.8|11056|11055.1|11050.6|11049.7|904
1647519900000|2022-03-17 12:25:00|11053.8|11052.9|11051.5|11049.4|11058.1|11057.2|11047.9|11046.7|745
1647520200000|2022-03-17 12:30:00|11051.9|11049.1|11042.6|11041.7|11053|11050.2|11041.9|11041|831
1647520500000|2022-03-17 12:35:00|11042.7|11041.8|11042.8|11042.2|11047.1|11046.2|11042.1|11041.5|805
1647520800000|2022-03-17 12:40:00|11042.7|11042.1|11051.6|11050.7|11053.1|11052.5|11042.7|11042.1|825
1647521100000|2022-03-17 12:45:00|11051.8|11050.9|11050.7|11049.8|11052.5|11051.7|11046.3|11045.4|692
1647521400000|2022-03-17 12:50:00|11050.3|11049.4|11045.9|11045|11051|11050.1|11042.6|11041.7|798
1647521700000|2022-03-17 12:55:00|11045.7|11044.8|11046.4|11045.5|11048.2|11047.2|11043.6|11042.7|726
1647522000000|2022-03-17 13:00:00|11046.7|11045.8|11050.8|11049.9|11051.1|11050.2|11044.8|11043.9|597
1647522300000|2022-03-17 13:05:00|11050.4|11049.5|11050.5|11049.6|11051.8|11050.9|11047.6|11046.7|584
1647522600000|2022-03-17 13:10:00|11050.4|11049.5|11051.7|11050.3|11054.3|11053.4|11048.5|11047.6|445
1647522900000|2022-03-17 13:15:00|11051.3|11049.8|11053.4|11052.5|11053.8|11052.9|11048.4|11047.7|580
1647523200000|2022-03-17 13:20:00|11053.2|11052.6|11056.3|11055.4|11059|11058.1|11050.6|11049.8|543
1647523500000|2022-03-17 13:25:00|11056.4|11055.5|11061.4|11060.5|11061.5|11060.6|11055.7|11054.8|584
1647523800000|2022-03-17 13:30:00|11061.2|11060.3|11061.1|11060.2|11063.9|11063.1|11059.3|11058.7|780
1647524100000|2022-03-17 13:35:00|11061|11060.1|11065.6|11065|11065.8|11065.1|11060.2|11059.3|807
1647524400000|2022-03-17 13:40:00|11065.5|11064.9|11058.3|11057.4|11067.4|11066.8|11057.8|11056.9|794
1647524700000|2022-03-17 13:45:00|11058.2|11057.3|11062.8|11061.9|11066.5|11065.6|11056.9|11056|1071
1647525000000|2022-03-17 13:50:00|11062.6|11061.7|11059.8|11058.9|11062.9|11062|11057|11056.1|791
1647525300000|2022-03-17 13:55:00|11059.9|11059.3|11070.7|11069.8|11071.2|11070.3|11057.6|11056.7|1060
1647525600000|2022-03-17 14:00:00|11070.9|11070|11070.5|11069.6|11074.6|11073.7|11068.3|11067.4|802
1647525900000|2022-03-17 14:05:00|11070.4|11069.5|11070.5|11069.6|11072.7|11071.8|11067.8|11066.9|777
1647526200000|2022-03-17 14:10:00|11070.4|11069.5|11074.5|11073.6|11077.2|11075.5|11069.8|11069.1|778
1647526500000|2022-03-17 14:15:00|11074.9|11074|11075.4|11074.5|11077.1|11076.5|11073.2|11072.3|624
1647526800000|2022-03-17 14:20:00|11075.5|11074.6|11079.8|11079.2|11080.5|11079.7|11075.2|11074.3|695
1647527100000|2022-03-17 14:25:00|11079.7|11079.1|11085.1|11084.2|11085.3|11084.4|11079.2|11078.3|745
1647527400000|2022-03-17 14:30:00|11084.7|11083.8|11087.6|11086.7|11087.6|11086.9|11082.2|11081.3|738
1647527700000|2022-03-17 14:35:00|11087.5|11086.6|11090.5|11089.6|11091.2|11090.3|11086|11085.2|718
1647528000000|2022-03-17 14:40:00|11090.6|11089.7|11092.1|11091.2|11092.2|11091.3|11084.1|11083.2|720
1647528300000|2022-03-17 14:45:00|11092|11091.1|11080.7|11079.8|11092.1|11091.2|11077|11076.1|848
1647528600000|2022-03-17 14:50:00|11081|11080.1|11085.3|11084.4|11086|11085.1|11079|11078.1|685
1647528900000|2022-03-17 14:55:00|11085.2|11084.3|11083.2|11082.3|11087|11086.3|11081|11080.1|791
1647529200000|2022-03-17 15:00:00|11083.3|11082.4|11088.3|11087.4|11088.5|11087.6|11080.6|11079.7|625
1647529500000|2022-03-17 15:05:00|11088.2|11087.3|11083|11082.1|11089.8|11088.9|11083|11082.1|556
1647529800000|2022-03-17 15:10:00|11083.1|11082.2|11083.6|11082.7|11084.7|11083.8|11080.6|11079.8|560
1647530100000|2022-03-17 15:15:00|11083.5|11082.6|11084.6|11083.7|11086.4|11085.5|11083.4|11082.5|392
1647530400000|2022-03-17 15:20:00|11084.4|11083.5|11088.4|11087.5|11089.6|11088.7|11083.9|11083|477
1647530700000|2022-03-17 15:25:00|11088.2|11087.3|11090.7|11089.8|11092.2|11091.3|11087.4|11086.5|553
1647531000000|2022-03-17 15:30:00|11090.8|11089.9|11089.8|11088.9|11092.1|11091.5|11089|11088.1|406
1647531300000|2022-03-17 15:35:00|11089.7|11088.8|11090.8|11089.9|11090.8|11090|11086.1|11085.2|547
1647531600000|2022-03-17 15:40:00|11090.7|11089.8|11096.7|11095.8|11096.8|11095.9|11090.6|11089.8|654
1647531900000|2022-03-17 15:45:00|11097|11096.1|11095.4|11094.5|11100.2|11099.4|11094.9|11094|715
1647532200000|2022-03-17 15:50:00|11095|11094.4|11099.9|11099|11100.4|11099.5|11094.9|11094|647
1647532500000|2022-03-17 15:55:00|11100.1|11099.2|11110.2|11109.6|11111.7|11110.9|11099.9|11099|1322
1647532800000|2022-03-17 16:00:00|11110.3|11109.4|11108.9|11108|11111.3|11110.4|11105.2|11104.3|1034
1647533100000|2022-03-17 16:05:00|11108.8|11107.9|11111.6|11110.7|11115.3|11114.4|11108.3|11107.6|541
1647533400000|2022-03-17 16:10:00|11111.4|11110.5|11109.8|11108.9|11112.3|11111.5|11107.5|11106.6|586
1647533700000|2022-03-17 16:15:00|11110|11109.1|11113.7|11113.1|11114.6|11113.7|11110|11109.1|374
1647534000000|2022-03-17 16:20:00|11114.2|11113.3|11114.5|11113.6|11116|11115.1|11112.7|11111.8|544
1647534300000|2022-03-17 16:25:00|11114.4|11113.5|11113.8|11112.9|11114.8|11114|11113.3|11112.5|378
1647534600000|2022-03-17 16:30:00|11113.9|11113|11112.8|11111.9|11114.2|11113.5|11111.1|11110.2|531
1647534900000|2022-03-17 16:35:00|11112.9|11112|11113.6|11113|11115.4|11114.7|11112.3|11111.4|483
1647535200000|2022-03-17 16:40:00|11113.9|11113.3|11115.3|11114.7|11115.5|11114.8|11111.9|11111.2|357
1647535500000|2022-03-17 16:45:00|11115.4|11114.5|11117.2|11116.3|11117.9|11117.1|11114.5|11113.8|406
1647535800000|2022-03-17 16:50:00|11117.1|11116.2|11119.7|11119.1|11120.2|11119.3|11117|11116.1|420
1647536100000|2022-03-17 16:55:00|11119.9|11119|11131.5|11130.6|11134|11133.1|11119.4|11118.7|708
1647536400000|2022-03-17 17:00:00|11131.6|11130.7|11130.5|11129.6|11138.1|11137.2|11129.2|11128.3|685
1647536700000|2022-03-17 17:05:00|11130.7|11129.8|11134.2|11133.3|11137.3|11136.4|11129.7|11128.8|504
1647537000000|2022-03-17 17:10:00|11134|11133.4|11133.6|11132.7|11136.7|11135.8|11133.2|11132.5|379
1647537300000|2022-03-17 17:15:00|11133.5|11132.6|11136.6|11135.7|11137.2|11136.3|11133.3|11132.4|390
1647537600000|2022-03-17 17:20:00|11136.7|11135.8|11133.1|11132.2|11137.8|11137|11132.9|11132.2|442
1647537900000|2022-03-17 17:25:00|11133|11132.1|11129.4|11128.5|11133.1|11132.2|11128.3|11127.4|438
1647538200000|2022-03-17 17:30:00|11129.5|11128.6|11128.4|11127.5|11129.5|11128.6|11126.3|11125.4|391
1647538500000|2022-03-17 17:35:00|11128.5|11127.6|11125.6|11124.7|11130.3|11129.7|11124.6|11123.9|515
1647538800000|2022-03-17 17:40:00|11125.7|11124.8|11126.1|11125.2|11129|11128.1|11124|11123.3|448
1647539100000|2022-03-17 17:45:00|11126|11125.1|11127.6|11126.7|11130.2|11129.3|11125.6|11124.8|522
1647539400000|2022-03-17 17:50:00|11127.5|11126.6|11125.5|11124.9|11130.3|11129.6|11125.4|11124.7|359
1647539700000|2022-03-17 17:55:00|11125.8|11124.8|11127.4|11126.5|11127.6|11126.7|11123.4|11122.6|356
1647540000000|2022-03-17 18:00:00|11127.3|11126.4|11122.4|11121.5|11127.8|11127.1|11122|11121.1|354
1647540300000|2022-03-17 18:05:00|11122.5|11121.6|11120.4|11119.5|11123.2|11122.3|11120.1|11119.1|382
1647540600000|2022-03-17 18:10:00|11120.3|11119.4|11119.2|11118.3|11121.2|11120.3|11118.1|11117|311
1647540900000|2022-03-17 18:15:00|11119.1|11118.2|11115.1|11114.2|11119.3|11118.4|11114|11113.1|291
1647541200000|2022-03-17 18:20:00|11115.2|11114.3|11112|11111.1|11115.2|11114.3|11111.7|11110.8|304
1647541500000|2022-03-17 18:25:00|11111.6|11110.7|11108|11107.1|11112.7|11111.8|11107.6|11106.7|447
1647541800000|2022-03-17 18:30:00|11108.1|11107.2|11107.6|11106.7|11109.3|11108.4|11106.9|11106|364
1647542100000|2022-03-17 18:35:00|11107.5|11106.6|11104.6|11103.7|11108.2|11107.3|11103.4|11102.5|338
1647542400000|2022-03-17 18:40:00|11104.3|11103.4|11101.9|11101|11104.7|11103.9|11101.2|11100.5|367
1647542700000|2022-03-17 18:45:00|11102|11101.1|11101.5|11100.6|11103.6|11102.7|11100.7|11099.8|290
1647543000000|2022-03-17 18:50:00|11101.6|11100.7|11104.1|11103.2|11106.6|11105.7|11100.7|11099.8|335
1647543300000|2022-03-17 18:55:00|11104|11103.1|11100.7|11099.8|11104.8|11103.9|11099.1|11098.2|436
1647543600000|2022-03-17 19:00:00|11100.6|11100|11098.5|11097.6|11100.9|11100|11098.4|11097.6|404
1647543900000|2022-03-17 19:05:00|11098.6|11097.7|11095.7|11094.8|11100.5|11099.7|11095.7|11094.8|346
1647544200000|2022-03-17 19:10:00|11095.8|11094.9|11094.3|11093.4|11096.2|11095.4|11093.3|11092.6|408
1647544500000|2022-03-17 19:15:00|11094.2|11093.3|11097.8|11096.9|11098.5|11097.6|11093.9|11093|400
1647544800000|2022-03-17 19:20:00|11097.9|11097|11096.7|11095.8|11098.3|11097.4|11094.8|11094.2|266
1647545100000|2022-03-17 19:25:00|11096.6|11095.7|11096.5|11095.9|11097.7|11096.9|11095.6|11094.8|232
1647545400000|2022-03-17 19:30:00|11096.6|11096|11096.5|11095.6|11098.3|11097.5|11095.7|11094.9|312
1647545700000|2022-03-17 19:35:00|11096.1|11095.5|11094.4|11093.8|11096.6|11095.9|11093.5|11092.7|238
1647546000000|2022-03-17 19:40:00|11094.5|11093.6|11096.9|11096|11097.1|11096.2|11094.4|11093.5|276
1647546300000|2022-03-17 19:45:00|11097|11096.1|11096.3|11095.4|11098.4|11097.5|11095.6|11094.7|311
1647546600000|2022-03-17 19:50:00|11096.2|11095.3|11096.9|11096|11097.5|11096.8|11095.3|11094.4|303
1647546900000|2022-03-17 19:55:00|11096.8|11095.9|11099.2|11098.3|11099.3|11098.5|11096.1|11095.2|513
1647547200000|2022-03-17 20:00:00|11099.1|11098.2|11097.5|11096.6|11100.6|11099.7|11097.5|11096.6|239
1647547500000|2022-03-17 20:05:00|11097.4|11096.5|11095.5|11094.6|11097.5|11096.6|11093.7|11092.8|191
1647547800000|2022-03-17 20:10:00|11095.4|11094.5|11096.9|11096|11097|11096.1|11095.4|11094.5|154
1647548100000|2022-03-17 20:15:00|11097|11096.1|11095.5|11094.6|11097|11096.1|11095|11094.1|125
1647548400000|2022-03-17 20:20:00|11095.6|11094.7|11096.2|11095.3|11096.2|11095.3|11093.9|11093|144
1647548700000|2022-03-17 20:25:00|11096.1|11095.2|11092.6|11091.7|11096.2|11095.3|11090.9|11090|168
1647549000000|2022-03-17 20:30:00|11092.5|11091.6|11092.9|11091.8|11093.4|11092.3|11091.8|11090.6|360
1647549300000|2022-03-17 20:35:00|11093.1|11092|11091.1|11089.9|11093.1|11092|11090.9|11089.8|276
1647549600000|2022-03-17 20:40:00|11091.2|11089.8|11093.9|11092.7|11094.9|11093|11089.8|11088.7|384
1647549900000|2022-03-17 20:45:00|11093.9|11092.8|11090.6|11089.7|11094.3|11093.4|11090.5|11089.4|311
1647550200000|2022-03-17 20:50:00|11090.7|11089.4|11091.6|11090.7|11092.9|11091.8|11090.5|11089.4|244
1647550500000|2022-03-17 20:55:00|11091.8|11090.4|11093.4|11089.5|11094.1|11091.8|11090.7|11088.9|322
1647550800000|2022-03-17 21:00:00|11093.6|11089.4|11096.6|11090.6|11097|11091|11093.3|11088.5|81
1647551100000|2022-03-17 21:05:00|11096.7|11090.7|11096.3|11090.3|11097.1|11091.1|11095.8|11089.8|120
1647551400000|2022-03-17 21:10:00|11095.9|11089.9|11095.8|11091|11098.6|11092.8|11094.3|11089.9|220
1647551700000|2022-03-17 21:15:00|11096.2|11090.9|11095.5|11091.1|11096.6|11092.8|11093.9|11090.7|166
1647552000000|2022-03-17 21:20:00|11095.2|11091|11092.9|11091.4|11096|11091.5|11092.9|11090|195
1647552300000|2022-03-17 21:25:00|11094.8|11091.3|11094.2|11089.9|11095.9|11091.6|11092.8|11089.7|178
1647552600000|2022-03-17 21:30:00|11093.8|11089.8|11092.2|11090.9|11094.5|11091.2|11092.2|11089.7|150
1647552900000|2022-03-17 21:35:00|11092.8|11091.3|11093.2|11090.8|11093.6|11091.3|11092.2|11089.9|109
1647553200000|2022-03-17 21:40:00|11093.1|11090.5|11092.4|11090.9|11093.8|11091.8|11091.8|11089.4|324
1647553500000|2022-03-17 21:45:00|11092.5|11091|11093|11089.4|11093.5|11091.3|11092.1|11089|154
1647553800000|2022-03-17 21:50:00|11093.5|11089.5|11093|11091.2|11093.5|11091.5|11091.9|11088.7|142
1647554100000|2022-03-17 21:55:00|11092.9|11090.3|11092.5|11089.3|11093.5|11091.5|11091.9|11088.5|227
1647554400000|2022-03-17 22:00:00|11092.4|11089.1|11092.5|11091|11093.7|11091.2|11091.9|11088.4|269
1647554700000|2022-03-17 22:05:00|11092.4|11091.1|11094|11092.7|11094.5|11093|11091.8|11090.5|254
1647555000000|2022-03-17 22:10:00|11094.1|11092.8|11092.4|11091.1|11094.5|11092.9|11092.4|11091|184
1647555300000|2022-03-17 22:15:00|11092.5|11091|11091.5|11090.3|11093.6|11092.4|11091.3|11090|209
1647555600000|2022-03-17 22:20:00|11091.3|11090.4|11095.5|11094.6|11095.5|11094.6|11090.8|11089.4|210
1647555900000|2022-03-17 22:25:00|11096|11095.1|11094.1|11093.2|11096.8|11095.7|11094.1|11093.2|188
1647556200000|2022-03-17 22:30:00|11094.3|11093.4|11091.6|11090.7|11094.7|11093.8|11091.3|11090.1|223
1647556500000|2022-03-17 22:35:00|11091.7|11090.6|11092|11090.5|11092.8|11091.8|11090.9|11089.8|126
1647556800000|2022-03-17 22:40:00|11091.9|11090.8|11092.8|11091.6|11093.1|11091.9|11091.7|11090.6|111
1647557100000|2022-03-17 22:45:00|11092.8|11091.7|11094.8|11093.9|11096|11094.9|11092.6|11091|253
1647557400000|2022-03-17 22:50:00|11095|11093.7|11095.1|11093.5|11096|11094.8|11093.9|11092.3|229
1647557700000|2022-03-17 22:55:00|11095|11093.6|11094.5|11093|11095.3|11093.8|11092.5|11091.1|389
1647558000000|2022-03-17 23:00:00|11094.1|11093.2|11090.4|11089.5|11094.3|11093.4|11090.1|11089.2|259
1647558300000|2022-03-17 23:05:00|11090.3|11089.4|11090|11089.1|11091.7|11090.8|11089.9|11088.8|273
1647558600000|2022-03-17 23:10:00|11089.9|11088.8|11094.2|11093.3|11094.2|11093.3|11089.9|11088.8|322
1647558900000|2022-03-17 23:15:00|11094.1|11093.2|11095.8|11094.9|11096.2|11095.3|11093.9|11093|231
1647559200000|2022-03-17 23:20:00|11095.6|11094.7|11094.9|11094|11096.4|11095.4|11094.3|11093.4|153
1647559500000|2022-03-17 23:25:00|11095.1|11093.9|11096.8|11095.9|11096.9|11096|11094.5|11093.6|139
1647559800000|2022-03-17 23:30:00|11096.9|11096|11095.6|11094.7|11097.6|11096.9|11094.6|11093.7|175
1647560100000|2022-03-17 23:35:00|11095.7|11094.8|11095|11094.1|11096|11095.1|11094|11093.1|159
1647560400000|2022-03-17 23:40:00|11094.9|11094|11096.2|11095.3|11096.4|11095.5|11094.6|11093.7|237
1647560700000|2022-03-17 23:45:00|11096|11095.1|11094.9|11094|11097.1|11096.2|11094.7|11093.8|282
1647561000000|2022-03-17 23:50:00|11094.8|11093.9|11097.4|11096.5|11100|11099.1|11094.7|11093.8|315
1647561300000|2022-03-17 23:55:00|11097.3|11096.4|11099.6|11098.7|11100.8|11099.9|11096.8|11095.9|445
1647561600000|2022-03-18 00:00:00|11099.7|11098.8|11105.6|11104.7|11109.3|11108.2|11097|11096.1|712
1647561900000|2022-03-18 00:05:00|11105.5|11104.6|11110.1|11109.2|11110.3|11109.5|11104.7|11103.8|649
1647562200000|2022-03-18 00:10:00|11110|11109.1|11113.7|11112.8|11114.8|11113.9|11109.6|11108.7|624
1647562500000|2022-03-18 00:15:00|11113.8|11112.9|11115.6|11114.7|11119.2|11118.3|11112.3|11111.4|640
1647562800000|2022-03-18 00:20:00|11115.4|11114.5|11109.5|11108.6|11118.7|11117.8|11107.3|11106.4|611
1647563100000|2022-03-18 00:25:00|11109.4|11108.5|11106.5|11105.6|11109.6|11108.7|11105.2|11104.3|392
1647563400000|2022-03-18 00:30:00|11106.6|11105.7|11108.2|11107.3|11108.3|11107.4|11106|11105.1|232
1647563700000|2022-03-18 00:35:00|11108.1|11107.2|11104.4|11103.5|11108.2|11107.5|11102.9|11102|309
1647564000000|2022-03-18 00:40:00|11104.1|11103.2|11106.5|11105.6|11107.4|11106.5|11103.8|11102.9|325
1647564300000|2022-03-18 00:45:00|11106.4|11105.5|11103.2|11102.6|11106.7|11105.8|11102.9|11102.2|335
1647564600000|2022-03-18 00:50:00|11103.4|11102.5|11104.9|11104|11106.1|11105.2|11102.3|11101.6|456
1647564900000|2022-03-18 00:55:00|11105|11104.1|11100.2|11099.3|11107.2|11106.3|11099.3|11098.4|657
1647565200000|2022-03-18 01:00:00|11100.3|11099.4|11099.7|11098.8|11104.3|11103.4|11099.1|11098.1|538
1647565500000|2022-03-18 01:05:00|11099.6|11098.7|11096.1|11095.2|11100.7|11099.8|11094.5|11093.6|586
1647565800000|2022-03-18 01:10:00|11096|11095.1|11096.9|11096|11097.9|11097.1|11094.1|11093.2|506
1647566100000|2022-03-18 01:15:00|11097|11096.1|11100.8|11099.9|11101.9|11101.3|11095.9|11095|481
1647566400000|2022-03-18 01:20:00|11100.7|11099.8|11097.8|11096.9|11101.5|11100.9|11096.2|11095.3|384
1647566700000|2022-03-18 01:25:00|11097.7|11096.8|11094.6|11093.7|11097.8|11097|11094.1|11093.4|438
1647567000000|2022-03-18 01:30:00|11094.7|11093.8|11094|11093.1|11096.5|11095.6|11092.7|11091.8|664
1647567300000|2022-03-18 01:35:00|11094.1|11093.2|11091.1|11090.2|11094.7|11093.8|11089.8|11088.9|499
1647567600000|2022-03-18 01:40:00|11091.3|11090.4|11086.1|11085.5|11091.7|11091|11086.1|11085.3|483
1647567900000|2022-03-18 01:45:00|11086.2|11085.3|11089.4|11088.5|11090.3|11089.5|11086.1|11085.3|399
1647568200000|2022-03-18 01:50:00|11089.5|11088.6|11087.6|11086.7|11089.5|11088.6|11086.5|11085.6|361
1647568500000|2022-03-18 01:55:00|11087.5|11086.6|11088.1|11087.2|11089.8|11088.9|11086.6|11085.8|342
1647568800000|2022-03-18 02:00:00|11088.2|11087.3|11087.8|11087.2|11090.8|11090.2|11087.4|11086.6|415
1647569100000|2022-03-18 02:05:00|11087.7|11087.1|11086.5|11085.6|11089.2|11088.3|11086.2|11085.4|414
1647569400000|2022-03-18 02:10:00|11086.6|11085.7|11082.8|11081.9|11086.6|11085.9|11081.8|11081|531
1647569700000|2022-03-18 02:15:00|11082.7|11081.8|11085.9|11085|11086.2|11085.3|11081.9|11081|385
1647570000000|2022-03-18 02:20:00|11086|11085.1|11085.9|11085|11086.3|11085.4|11083.5|11082.6|375
1647570300000|2022-03-18 02:25:00|11086|11085.1|11087.4|11086.5|11088.2|11087.3|11086|11085.1|276
1647570600000|2022-03-18 02:30:00|11087.3|11086.4|11087.1|11086.5|11088.3|11087.6|11086.8|11086.1|210
1647570900000|2022-03-18 02:35:00|11086.8|11086.2|11083.7|11083.1|11086.9|11086.2|11083.5|11082.6|276
1647571200000|2022-03-18 02:40:00|11083.8|11083.2|11085.5|11084.6|11086.1|11085.2|11083.3|11082.4|271
1647571500000|2022-03-18 02:45:00|11085.3|11084.4|11084.2|11083.3|11086.5|11085.6|11084|11083.1|236
1647571800000|2022-03-18 02:50:00|11084|11083.1|11084.2|11083.6|11084.8|11084|11082.2|11081.3|288
1647572100000|2022-03-18 02:55:00|11084.3|11083.7|11086.1|11085.5|11087.4|11086.7|11083.7|11083|310
1647572400000|2022-03-18 03:00:00|11085.9|11085.3|11087.7|11086.8|11090.3|11089.5|11085.4|11084.6|408
1647572700000|2022-03-18 03:05:00|11087.8|11086.9|11086|11085.1|11087.8|11086.9|11085.7|11084.9|230
1647573000000|2022-03-18 03:10:00|11085.8|11084.9|11084.2|11083.3|11085.9|11085|11082.5|11081.6|280
1647573300000|2022-03-18 03:15:00|11084.1|11083.2|11082|11081.1|11084.8|11083.9|11081.6|11081|225
1647573600000|2022-03-18 03:20:00|11082.1|11081.2|11079.6|11078.7|11082.7|11081.8|11079.5|11078.6|256
1647573900000|2022-03-18 03:25:00|11079.4|11078.8|11080|11079.1|11080.8|11080.1|11077.8|11076.9|322
1647574200000|2022-03-18 03:30:00|11079.9|11079|11081.8|11080.9|11082.1|11081.2|11079.8|11079|225
1647574500000|2022-03-18 03:35:00|11081.9|11081|11082.7|11081.8|11083.2|11082.4|11080.8|11080.2|273
1647574800000|2022-03-18 03:40:00|11082.8|11081.9|11083.8|11082.9|11084.1|11083.2|11082|11081.3|230
1647575100000|2022-03-18 03:45:00|11083.9|11083|11084|11083.1|11084.3|11083.4|11081.4|11080.5|343
1647575400000|2022-03-18 03:50:00|11084.1|11083.2|11083.3|11082.4|11084.7|11083.8|11082.9|11082|203
1647575700000|2022-03-18 03:55:00|11083.4|11082.5|11084.4|11083.5|11084.5|11083.6|11082.2|11081.3|279
1647576000000|2022-03-18 04:00:00|11084.2|11083.6|11084.7|11083.8|11084.8|11084.1|11083.6|11082.8|223
1647576300000|2022-03-18 04:05:00|11084.8|11083.9|11085.8|11085.2|11087|11086.1|11084.5|11083.7|302
1647576600000|2022-03-18 04:10:00|11085.9|11085.3|11085.4|11084.5|11087|11086.2|11085.1|11084.2|229
1647576900000|2022-03-18 04:15:00|11085.5|11084.6|11086.3|11085.7|11087.1|11086.5|11085.1|11084.2|303
1647577200000|2022-03-18 04:20:00|11086.2|11085.6|11086.9|11086|11087.3|11086.5|11085.7|11084.8|238
1647577500000|2022-03-18 04:25:00|11087|11086.1|11087.5|11086.6|11087.7|11086.9|11086.8|11085.9|211
1647577800000|2022-03-18 04:30:00|11087.7|11086.8|11084.8|11083.9|11087.7|11086.8|11084.8|11083.9|210
1647578100000|2022-03-18 04:35:00|11084.9|11084|11085.9|11085|11086.3|11085.4|11084.8|11083.9|291
1647578400000|2022-03-18 04:40:00|11085.8|11085.2|11084.1|11083.2|11086.2|11085.3|11084|11083.2|246
1647578700000|2022-03-18 04:45:00|11084.2|11083.3|11082.1|11081.2|11084.8|11083.9|11082|11081.2|235
1647579000000|2022-03-18 04:50:00|11082.2|11081.3|11080.6|11079.7|11082.7|11081.8|11079.2|11078.3|214
1647579300000|2022-03-18 04:55:00|11080.5|11079.6|11077.2|11076.6|11080.7|11079.8|11076.9|11076.1|243
1647579600000|2022-03-18 05:00:00|11077.1|11076.5|11079.5|11078.9|11079.7|11079|11077.1|11076.3|336
1647579900000|2022-03-18 05:05:00|11079.4|11078.8|11076.7|11075.8|11079.5|11078.9|11076.1|11075.5|262
1647580200000|2022-03-18 05:10:00|11076.8|11075.9|11078.5|11077.6|11078.5|11077.7|11076.4|11075.7|258
1647580500000|2022-03-18 05:15:00|11078.4|11077.5|11078.4|11077.8|11080.8|11080|11077.9|11077.2|297
1647580800000|2022-03-18 05:20:00|11078.5|11077.9|11081.6|11080.7|11082|11081.4|11078.5|11077.9|378
1647581100000|2022-03-18 05:25:00|11081.7|11080.8|11082.2|11081.6|11083.7|11083.1|11081.5|11080.6|257
1647581400000|2022-03-18 05:30:00|11082.3|11081.4|11083.7|11082.8|11084.6|11083.9|11081.4|11080.6|260
1647581700000|2022-03-18 05:35:00|11083.8|11082.9|11083|11082.4|11084.3|11083.4|11081.6|11080.8|230
1647582000000|2022-03-18 05:40:00|11083.1|11082.5|11085.3|11084.4|11085.9|11085|11082.5|11081.7|273
1647582300000|2022-03-18 05:45:00|11085.2|11084.3|11084.8|11083.9|11085.5|11084.7|11084.6|11083.8|191
1647582600000|2022-03-18 05:50:00|11084.7|11083.8|11083.3|11082.4|11086|11085.1|11083.2|11082.3|284
1647582900000|2022-03-18 05:55:00|11083.2|11082.3|11084.6|11083.7|11084.6|11083.9|11082.2|11081.6|276
1647583200000|2022-03-18 06:00:00|11084.5|11083.6|11085.8|11084.9|11086.3|11085.4|11083.9|11083.1|274
1647583500000|2022-03-18 06:05:00|11085.7|11084.8|11084|11083.1|11087.7|11087|11083.5|11082.8|397
1647583800000|2022-03-18 06:10:00|11083.9|11083|11085.4|11084.5|11087|11086.4|11083.7|11082.8|365
1647584100000|2022-03-18 06:15:00|11085.5|11084.6|11087.7|11086.8|11087.8|11086.9|11083|11082.1|334
1647584400000|2022-03-18 06:20:00|11087.6|11086.7|11091.9|11091|11092.2|11091.5|11087.3|11086.4|408
1647584700000|2022-03-18 06:25:00|11091.8|11090.9|11092.7|11091.8|11093.5|11092.8|11091.1|11090.4|425
1647585000000|2022-03-18 06:30:00|11092.3|11091.7|11092.4|11091.5|11093.3|11092.4|11091.8|11091.1|401
1647585300000|2022-03-18 06:35:00|11092.3|11091.4|11093.6|11092.7|11094.7|11093.9|11091.8|11091.2|270
1647585600000|2022-03-18 06:40:00|11093.5|11092.6|11094|11093.4|11094.9|11094.1|11092.7|11091.8|339
1647585900000|2022-03-18 06:45:00|11093.9|11093.3|11086.3|11085.4|11094.2|11093.4|11086.1|11085.2|360
1647586200000|2022-03-18 06:50:00|11086.4|11085.5|11085.8|11084.9|11087|11086.2|11083.5|11082.8|482
1647586500000|2022-03-18 06:55:00|11085.9|11085|11084|11083.1|11085.9|11085|11082.5|11081.6|418
1647586800000|2022-03-18 07:00:00|11083.9|11083|11088.6|11088|11089.9|11089|11083.6|11082.7|575
1647587100000|2022-03-18 07:05:00|11088.8|11087.9|11086.2|11085.6|11089.8|11089|11085.6|11084.7|616
1647587400000|2022-03-18 07:10:00|11086.3|11085.7|11082.1|11081.2|11087|11086.1|11078.9|11078.1|586
1647587700000|2022-03-18 07:15:00|11082.2|11081.3|11078.7|11078.1|11083.9|11083.1|11078.7|11078.1|549
1647588000000|2022-03-18 07:20:00|11078.8|11078.2|11078.8|11077.9|11080.6|11079.8|11076.4|11075.5|601
1647588300000|2022-03-18 07:25:00|11078.7|11077.8|11077.3|11076.4|11081.1|11080.3|11077|11076.1|572
1647588600000|2022-03-18 07:30:00|11077.2|11076.3|11076.9|11076|11077.5|11076.7|11074.6|11073.7|512
1647588900000|2022-03-18 07:35:00|11077|11076.1|11073.7|11072.8|11077.9|11077|11071.6|11070.9|495
1647589200000|2022-03-18 07:40:00|11073.3|11072.4|11079.3|11078.4|11079.4|11078.5|11073.1|11072.4|649
1647589500000|2022-03-18 07:45:00|11079.2|11078.3|11079.6|11078.7|11083|11082.1|11077.9|11077|616
1647589800000|2022-03-18 07:50:00|11079.7|11078.8|11075.3|11074.4|11080.3|11079.6|11074.9|11074.1|549
1647590100000|2022-03-18 07:55:00|11075.4|11074.5|11079.3|11078.4|11079.7|11079.1|11075.1|11074.4|515
1647590400000|2022-03-18 08:00:00|11079.2|11078.3|11074.2|11073.3|11081.1|11080.4|11073.2|11072.3|814
1647590700000|2022-03-18 08:05:00|11074.3|11073.4|11072.3|11071.4|11076.2|11075.6|11071.7|11070.8|722
1647591000000|2022-03-18 08:10:00|11072.5|11071.6|11077.4|11076.5|11077.4|11076.5|11071.8|11070.9|603
1647591300000|2022-03-18 08:15:00|11077.5|11076.6|11074.1|11073.2|11077.9|11077|11071.6|11070.9|667
1647591600000|2022-03-18 08:20:00|11074|11073.1|11076.1|11075.2|11077.9|11077.2|11073.8|11073.1|590
1647591900000|2022-03-18 08:25:00|11076.2|11075.3|11066.5|11065.9|11076.2|11075.3|11063.8|11062.9|792
1647592200000|2022-03-18 08:30:00|11066.4|11065.8|11061.8|11060.9|11068.3|11067.6|11060.7|11059.8|857
1647592500000|2022-03-18 08:35:00|11061.9|11061|11064.8|11063.9|11067.3|11066.4|11061.6|11060.9|782
1647592800000|2022-03-18 08:40:00|11064.9|11064|11063.2|11062.3|11067.2|11066.6|11061.5|11060.9|562
1647593100000|2022-03-18 08:45:00|11063.1|11062.2|11063.8|11062.9|11066.1|11065.2|11055.9|11055|732
1647593400000|2022-03-18 08:50:00|11063.9|11063|11064.1|11063.5|11065.7|11064.9|11062|11061.1|541
1647593700000|2022-03-18 08:55:00|11064.2|11063.3|11068.2|11067.3|11068.9|11068.1|11062.7|11061.8|807
1647594000000|2022-03-18 09:00:00|11068.1|11067.2|11068.8|11067.9|11070.3|11069.4|11066.1|11065.2|534
1647594300000|2022-03-18 09:05:00|11068.7|11067.8|11069.4|11068.5|11071.1|11070.2|11067.4|11066.5|488
1647594600000|2022-03-18 09:10:00|11069.3|11068.4|11067.9|11067|11070.2|11069.3|11066.9|11066|477
1647594900000|2022-03-18 09:15:00|11068|11067.1|11067.3|11066.7|11068.7|11068|11066.8|11065.9|456
1647595200000|2022-03-18 09:20:00|11067.2|11066.6|11067.2|11066.3|11069.3|11068.7|11066.4|11065.8|514
1647595500000|2022-03-18 09:25:00|11066.9|11066.5|11065.8|11064.9|11067.6|11067|11064.8|11063.9|520
1647595800000|2022-03-18 09:30:00|11065.7|11064.8|11064.6|11063.7|11072.4|11071.2|11063.9|11062.8|986
1647596100000|2022-03-18 09:35:00|11064.3|11063.4|11064.2|11063.3|11064.4|11063.5|11059.9|11059|794
1647596400000|2022-03-18 09:40:00|11064|11063.1|11064.7|11063.8|11066.2|11065.3|11063.2|11062.4|537
1647596700000|2022-03-18 09:45:00|11064.3|11063.7|11063.6|11063|11064.5|11063.9|11061.2|11060.6|581
1647597000000|2022-03-18 09:50:00|11063.7|11063.1|11057.3|11056.4|11064.1|11063.4|11056.2|11055.6|634
1647597300000|2022-03-18 09:55:00|11057.2|11056.3|11057.8|11056.9|11060.2|11059.3|11053.7|11052.8|583
1647597600000|2022-03-18 10:00:00|11058.1|11057.2|11058.3|11057.4|11060.3|11059.4|11054|11053.2|694
1647597900000|2022-03-18 10:05:00|11058.4|11057.5|11060|11059.1|11060.3|11059.5|11054.7|11053.8|545
1647598200000|2022-03-18 10:10:00|11060.1|11059.2|11058.7|11057.8|11060.7|11060.1|11057.9|11057|529
1647598500000|2022-03-18 10:15:00|11058.3|11057.4|11055|11054.1|11058.3|11057.4|11054.6|11053.9|531
1647598800000|2022-03-18 10:20:00|11054.9|11054|11055.3|11054.7|11056.9|11056|11052.6|11051.7|622
1647599100000|2022-03-18 10:25:00|11055.5|11054.9|11050.5|11049.9|11056.7|11055.8|11050.4|11049.7|700
1647599400000|2022-03-18 10:30:00|11050.6|11050|11042.3|11041.4|11052|11051.1|11042.2|11041.3|706
1647599700000|2022-03-18 10:35:00|11042.4|11041.5|11039.1|11038.5|11045.3|11044.4|11037|11035.7|745
1647600000000|2022-03-18 10:40:00|11039.2|11038.6|11036.2|11035.3|11039.3|11038.6|11032|11031.1|707
1647600300000|2022-03-18 10:45:00|11036.3|11035.4|11038|11037.1|11041|11040.1|11034.1|11033.2|601
1647600600000|2022-03-18 10:50:00|11037.9|11037|11040|11039.1|11040.9|11040|11034.2|11033.3|655
1647600900000|2022-03-18 10:55:00|11040.1|11039.2|11038.8|11037.9|11042.7|11041.8|11037.7|11037.1|637
1647601200000|2022-03-18 11:00:00|11039.1|11038.2|11040.4|11039.8|11041.8|11041|11037.6|11036.8|659
1647601500000|2022-03-18 11:05:00|11040.3|11039.7|11040.3|11039.7|11041.2|11040.4|11038.1|11037.3|534
1647601800000|2022-03-18 11:10:00|11040.4|11039.4|11039.3|11038.4|11041.3|11040.5|11037.4|11036.5|573
1647602100000|2022-03-18 11:15:00|11039.4|11038.5|11041|11040.1|11041.7|11040.8|11038.7|11037.8|514
1647602400000|2022-03-18 11:20:00|11041.1|11040.2|11037.6|11037|11042.1|11041.3|11037.1|11036.3|440
1647602700000|2022-03-18 11:25:00|11037.7|11037.1|11040.4|11039.5|11041.1|11040.4|11036.9|11036.2|483
1647603000000|2022-03-18 11:30:00|11040.3|11039.4|11038.2|11037.6|11041.1|11040.4|11036.8|11036|671
1647603300000|2022-03-18 11:35:00|11038.3|11037.7|11036|11035.1|11038.3|11037.7|11035.8|11035|488
1647603600000|2022-03-18 11:40:00|11036.1|11035.2|11033.8|11032.9|11036.7|11036|11031.7|11030.8|574
1647603900000|2022-03-18 11:45:00|11033.9|11033|11029.2|11028.3|11035.8|11035|11028.7|11028|549
1647604200000|2022-03-18 11:50:00|11029|11028.4|11024.7|11024.1|11029.9|11029.1|11024.7|11024|541
1647604500000|2022-03-18 11:55:00|11024.8|11024.2|11023|11022.1|11025.1|11024.4|11021.2|11020.5|574
1647604800000|2022-03-18 12:00:00|11023.1|11022.2|11027.1|11026.5|11027.8|11026.9|11022.1|11021.4|523
1647605100000|2022-03-18 12:05:00|11027.3|11026.4|11025.5|11024.9|11028.4|11027.8|11025.5|11024.9|496
1647605400000|2022-03-18 12:10:00|11025.4|11024.8|11021.8|11021.2|11026.1|11025.5|11021.2|11020.3|523
1647605700000|2022-03-18 12:15:00|11021.9|11021.3|11022.1|11021.2|11022.4|11021.7|11016.7|11015.8|423
1647606000000|2022-03-18 12:20:00|11021.9|11021.3|11031|11030.1|11032.2|11031.3|11021.7|11020.8|772
1647606300000|2022-03-18 12:25:00|11030.9|11030|11030.5|11029.6|11033.3|11032.6|11029.6|11028.7|586
1647606600000|2022-03-18 12:30:00|11030.6|11029.7|11032.5|11031.9|11034.5|11033.6|11029.9|11029.1|606
1647606900000|2022-03-18 12:35:00|11032.3|11031.7|11035.9|11035|11036|11035.1|11032.2|11031.6|405
1647607200000|2022-03-18 12:40:00|11036.2|11035.3|11035.3|11034.4|11036.7|11036|11033.2|11032.3|469
1647607500000|2022-03-18 12:45:00|11035.2|11034.6|11034.1|11033.5|11036.4|11035.6|11032.4|11031.8|570
1647607800000|2022-03-18 12:50:00|11034|11033.4|11021.6|11020.7|11034.1|11033.5|11021.6|11020.7|1263
1647608100000|2022-03-18 12:55:00|11021.7|11020.8|11021|11020.1|11025.5|11024.3|11015.8|11014.7|1110
1647608400000|2022-03-18 13:00:00|11021.1|11020.2|11020.4|11019.8|11024.7|11023.9|11018.2|11017.3|816
1647608700000|2022-03-18 13:05:00|11020.7|11019.9|11011.5|11010.6|11022.1|11021.3|11008.9|11008|933
1647609000000|2022-03-18 13:10:00|11011.6|11010.7|11008.1|11007.2|11012.1|11011.3|11005|11004.1|856
1647609300000|2022-03-18 13:15:00|11007.5|11006.6|11006.7|11006.1|11008.2|11007.5|11004.6|11004|829
1647609600000|2022-03-18 13:20:00|11006.6|11006|11006.2|11005.3|11007.6|11006.8|11005.2|11004.3|690
1647609900000|2022-03-18 13:25:00|11006.1|11005.2|11005.6|11004.7|11007.2|11006.3|11004.5|11003.7|876
1647610200000|2022-03-18 13:30:00|11005.5|11004.9|11008.7|11007.8|11008.9|11008|11003.4|11002.6|822
1647610500000|2022-03-18 13:35:00|11008.8|11007.9|11010.9|11010|11011.6|11010.9|11008.1|11007.3|882
1647610800000|2022-03-18 13:40:00|11010.8|11009.9|11014.6|11013.7|11017.6|11016.8|11010.6|11009.8|905
1647611100000|2022-03-18 13:45:00|11014.4|11013.5|11018.9|11018|11019|11018.1|11012.3|11011.7|735
1647611400000|2022-03-18 13:50:00|11018.7|11017.8|11018.7|11017.8|11019.8|11018.9|11013.7|11012.8|780
1647611700000|2022-03-18 13:55:00|11018.9|11018|11025.7|11024.8|11026.8|11025.9|11018.9|11018|849
1647612000000|2022-03-18 14:00:00|11025.6|11024.7|11035.4|11034.5|11039.3|11038.4|11025.4|11024.5|1158
1647612300000|2022-03-18 14:05:00|11035.5|11034.6|11037.1|11036.2|11039.8|11039|11032.2|11031.3|999
1647612600000|2022-03-18 14:10:00|11037.3|11036.4|11036|11035.1|11044.4|11043.5|11035.4|11034.5|1022
1647612900000|2022-03-18 14:15:00|11036.2|11035.3|11037.1|11036.2|11037.9|11037|11031.9|11031|880
1647613200000|2022-03-18 14:20:00|11037.2|11036.3|11033.4|11032.5|11040.8|11039.9|11033.2|11032.4|872
1647613500000|2022-03-18 14:25:00|11033.3|11032.4|11028.6|11028|11034.8|11034.2|11028.2|11027.6|783
1647613800000|2022-03-18 14:30:00|11028.5|11027.9|11029.5|11028.6|11031.9|11031|11026.4|11025.5|792
1647614100000|2022-03-18 14:35:00|11029.4|11028.5|11027.4|11026.5|11031.4|11030.6|11026.3|11025.6|678
1647614400000|2022-03-18 14:40:00|11027.3|11026.4|11028.1|11027.5|11031|11030.4|11024.8|11023.9|767
1647614700000|2022-03-18 14:45:00|11028|11027.4|11029.6|11028.7|11033.7|11032.8|11026.9|11026.3|812
1647615000000|2022-03-18 14:50:00|11029.5|11028.6|11029.6|11029|11031.1|11030.3|11026.4|11025.5|716
1647615300000|2022-03-18 14:55:00|11029.5|11028.9|11030.4|11029.5|11030.5|11029.6|11026.2|11025.3|658
1647615600000|2022-03-18 15:00:00|11030.3|11029.4|11029.8|11029.2|11032.5|11031.6|11029|11028.1|622
1647615900000|2022-03-18 15:05:00|11030|11029.1|11037.6|11037|11038.3|11037.5|11030|11029.1|626
1647616200000|2022-03-18 15:10:00|11037.5|11036.9|11038.3|11037.4|11038.4|11037.6|11033.5|11032.6|562
1647616500000|2022-03-18 15:15:00|11038.2|11037.3|11038|11037.4|11039.2|11038.5|11035.2|11034.3|655
1647616800000|2022-03-18 15:20:00|11037.6|11037.1|11029.7|11029.1|11038.1|11037.3|11027.9|11027|799
1647617100000|2022-03-18 15:25:00|11030|11029.4|11030.5|11029.9|11032.6|11032|11027.2|11026.4|826
1647617400000|2022-03-18 15:30:00|11030.4|11029.8|11033.8|11033.2|11034.3|11033.4|11028.1|11027.3|543
1647617700000|2022-03-18 15:35:00|11033.9|11033.3|11037.7|11036.8|11045|11044.1|11033.6|11032.7|1145
1647618000000|2022-03-18 15:40:00|11037.8|11036.9|11038.1|11037.2|11039.7|11038.9|11030.5|11029.6|1012
1647618300000|2022-03-18 15:45:00|11038.2|11037.3|11038.1|11037.2|11043.1|11042.2|11037.3|11036.4|882
1647618600000|2022-03-18 15:50:00|11038.2|11037.3|11044.7|11043.8|11049.2|11048.4|11037.5|11036.6|1155
1647618900000|2022-03-18 15:55:00|11044.6|11043.7|11048.6|11047.7|11054.2|11053.3|11044|11043.1|1407
1647619200000|2022-03-18 16:00:00|11048.5|11047.6|11046.5|11045.6|11048.7|11047.9|11042.8|11042|1050
1647619500000|2022-03-18 16:05:00|11046.6|11045.7|11059.7|11058.8|11059.8|11058.9|11045.1|11044.2|954
1647619800000|2022-03-18 16:10:00|11059.4|11058.5|11064.8|11063.9|11065|11064.1|11057|11056.1|867
1647620100000|2022-03-18 16:15:00|11064.7|11063.8|11070.2|11069.3|11072.8|11071.9|11060.8|11059.9|931
1647620400000|2022-03-18 16:20:00|11070.1|11069.2|11062.2|11061.3|11071.2|11070.3|11062.1|11061.2|809
1647620700000|2022-03-18 16:25:00|11062.1|11061.2|11060.9|11060|11064.3|11063.4|11059.9|11059|731
1647621000000|2022-03-18 16:30:00|11060.8|11059.9|11063|11062.1|11063.5|11062.6|11058.8|11057.9|769
1647621300000|2022-03-18 16:35:00|11062.7|11061.8|11064.2|11063.3|11065.5|11064.9|11059.7|11058.8|684
1647621600000|2022-03-18 16:40:00|11063.9|11063|11066.6|11065.7|11067.1|11066.2|11063.9|11063|645
1647621900000|2022-03-18 16:45:00|11066.4|11065.5|11062.7|11061.8|11067.5|11066.6|11061.4|11060.5|639
1647622200000|2022-03-18 16:50:00|11062.8|11061.9|11064.8|11064.2|11065.4|11064.6|11060.9|11060|642
1647622500000|2022-03-18 16:55:00|11064.5|11063.9|11061.2|11060.3|11064.7|11063.9|11059.9|11059|599
1647622800000|2022-03-18 17:00:00|11061.3|11060.4|11058.5|11057.6|11062.5|11061.6|11056.6|11055.9|612
1647623100000|2022-03-18 17:05:00|11058.4|11057.5|11057.9|11057|11061|11060.3|11056.3|11055.5|503
1647623400000|2022-03-18 17:10:00|11058|11057.1|11052.6|11051.7|11058.7|11058|11051.2|11050.4|561
1647623700000|2022-03-18 17:15:00|11052.3|11051.8|11054.4|11053.5|11054.5|11053.7|11051.1|11050.3|470
1647624000000|2022-03-18 17:20:00|11054.5|11053.6|11054.2|11053.6|11055.6|11054.9|11051.5|11050.6|488
1647624300000|2022-03-18 17:25:00|11054.3|11053.7|11055.7|11054.8|11056.3|11055.7|11053.5|11052.6|449
1647624600000|2022-03-18 17:30:00|11055.8|11054.9|11058.6|11057.7|11059|11058.4|11054.8|11053.9|389
1647624900000|2022-03-18 17:35:00|11058.7|11057.8|11059.9|11059.3|11062|11061.3|11056.6|11055.8|382
1647625200000|2022-03-18 17:40:00|11059.8|11058.9|11057.9|11057|11059.8|11059.1|11056.7|11055.8|339
1647625500000|2022-03-18 17:45:00|11057.8|11056.9|11061.7|11061.1|11062.3|11061.5|11057.7|11056.8|458
1647625800000|2022-03-18 17:50:00|11061.6|11061|11063.4|11062.5|11064.6|11063.9|11060.3|11059.6|508
1647626100000|2022-03-18 17:55:00|11063.3|11062.4|11059|11058.1|11063.8|11063|11057.9|11057|555
1647626400000|2022-03-18 18:00:00|11058.9|11058|11054.5|11053.6|11059.6|11058.9|11052.8|11051.9|545
1647626700000|2022-03-18 18:05:00|11054.6|11053.7|11049|11048.1|11056.3|11055.4|11048|11047.1|431
1647627000000|2022-03-18 18:10:00|11048.5|11047.6|11048.4|11047.5|11050.1|11049.4|11046.8|11045.9|427
1647627300000|2022-03-18 18:15:00|11048.7|11047.8|11046|11045.4|11049|11048.1|11045.6|11044.8|317
1647627600000|2022-03-18 18:20:00|11046.1|11045.5|11045.6|11044.7|11047.8|11046.9|11044.7|11043.8|445
1647627900000|2022-03-18 18:25:00|11045.5|11044.6|11045.4|11044.5|11045.7|11044.8|11043|11042.1|554
1647628200000|2022-03-18 18:30:00|11045.3|11044.4|11048|11047.1|11048.3|11047.4|11044.7|11043.8|366
1647628500000|2022-03-18 18:35:00|11048.1|11047.2|11045.8|11044.9|11048.8|11047.9|11045.4|11044.7|405
1647628800000|2022-03-18 18:40:00|11045.7|11044.8|11044.7|11043.8|11047.7|11046.8|11044.1|11043.2|420
1647629100000|2022-03-18 18:45:00|11044.8|11043.9|11045.5|11044.6|11048.2|11047.5|11043.4|11042.6|541
1647629400000|2022-03-18 18:50:00|11045.4|11044.5|11044.4|11043.5|11046.1|11045.2|11042.7|11042|386
1647629700000|2022-03-18 18:55:00|11044.3|11043.4|11049.1|11048.2|11050.3|11049.4|11044.3|11043.4|520
1647630000000|2022-03-18 19:00:00|11049|11048.1|11054.4|11053.5|11054.7|11054|11047.1|11046.4|621
1647630300000|2022-03-18 19:05:00|11054.3|11053.4|11057|11056.1|11057.4|11056.5|11053.3|11052.6|501
1647630600000|2022-03-18 19:10:00|11057.1|11056.2|11055.6|11055|11057.2|11056.5|11055.6|11054.7|344
1647630900000|2022-03-18 19:15:00|11055.5|11054.9|11054.2|11053.6|11056.5|11055.7|11053.6|11052.9|419
1647631200000|2022-03-18 19:20:00|11054.3|11053.4|11054.1|11053.2|11055.5|11054.7|11053|11052.2|458
1647631500000|2022-03-18 19:25:00|11054|11053.1|11056.1|11055.2|11057.2|11056.5|11054|11053.1|463
1647631800000|2022-03-18 19:30:00|11056|11055.1|11055.2|11054.3|11057.2|11056.4|11054.5|11053.6|392
1647632100000|2022-03-18 19:35:00|11055.1|11054.2|11050.8|11049.9|11055.2|11054.3|11049.9|11049|543
1647632400000|2022-03-18 19:40:00|11050.9|11050|11050.7|11049.8|11051.6|11050.7|11048.2|11047.3|431
1647632700000|2022-03-18 19:45:00|11050.6|11049.7|11051.6|11050.7|11054.1|11053.3|11050.2|11049.3|469
1647633000000|2022-03-18 19:50:00|11051.7|11050.8|11052.2|11051.3|11055.8|11055|11051.5|11050.7|522
1647633300000|2022-03-18 19:55:00|11052.4|11051.5|11052.6|11051.7|11055.8|11054.9|11052.4|11051.5|460
1647633600000|2022-03-18 20:00:00|11052.7|11051.8|11053.8|11052.9|11054.4|11053.4|11052.1|11051.2|362
1647633900000|2022-03-18 20:05:00|11053.9|11053|11052.1|11051.2|11054.4|11053.5|11052|11051.1|322
1647634200000|2022-03-18 20:10:00|11052.3|11051.4|11050.3|11049.4|11052.8|11051.9|11049.7|11048.8|352
1647634500000|2022-03-18 20:15:00|11050.2|11049.3|11049.6|11048.7|11050.8|11049.9|11049|11048.1|227
1647634800000|2022-03-18 20:20:00|11049.5|11048.6|11049.5|11048.6|11049.9|11049|11048|11047.1|194
1647635100000|2022-03-18 20:25:00|11049.4|11048.5|11049|11048.1|11049.6|11048.7|11048|11047.1|267
1647635400000|2022-03-18 20:30:00|11049.1|11048.2|11050.4|11049.5|11051.2|11050.3|11048.8|11047.9|190
1647635700000|2022-03-18 20:35:00|11050.5|11049.6|11050.9|11050|11051.2|11050.3|11050.3|11049.4|151
1647636000000|2022-03-18 20:40:00|11050.8|11049.9|11050.9|11050|11051.1|11050.2|11049.9|11049|190
1647636300000|2022-03-18 20:45:00|11050.8|11049.9|11051.3|11050.4|11053|11050.8|11049.2|11048.3|277
1647636600000|2022-03-18 20:50:00|11051.4|11050.5|11050.1|11049.2|11053.2|11050.5|11049.5|11046.4|218
1647636900000|2022-03-18 20:55:00|11050.5|11049.6|11053.4|11049|11053.8|11051.3|11049.5|11047.8|228
1647810000000|2022-03-20 21:00:00|11062.6|11055|11061.7|11056|11066.5|11058.5|11061|11053.6|61
1647810300000|2022-03-20 21:05:00|11061.9|11056.2|11063.3|11053.3|11065.6|11057.6|11061.5|11052.5|84
1647810600000|2022-03-20 21:10:00|11064.1|11053.2|11062.7|11053.9|11066.8|11056.5|11062.4|11052.5|71
1647810900000|2022-03-20 21:15:00|11063.7|11055.1|11062.6|11053.4|11065.6|11057.5|11062.5|11053.4|96
1647811200000|2022-03-20 21:20:00|11062.8|11053.6|11064.5|11055.5|11064.7|11056.1|11061.6|11053|104
1647811500000|2022-03-20 21:25:00|11063.3|11056.2|11061.5|11054.2|11063.9|11056.7|11061.4|11053.8|66
1647811800000|2022-03-20 21:30:00|11062|11054.7|11061.4|11054.6|11063|11056.5|11061.1|11054|143
1647812100000|2022-03-20 21:35:00|11060.9|11054.5|11057.4|11055.5|11062.7|11057.1|11057.3|11053.6|135
1647812400000|2022-03-20 21:40:00|11057.2|11055.3|11056.9|11055|11059.6|11056.5|11056.9|11053.7|130
1647812700000|2022-03-20 21:45:00|11057.2|11055.3|11056.5|11054.6|11060.8|11056.2|11055.9|11053.4|134
1647813000000|2022-03-20 21:50:00|11058.6|11053.7|11057|11050.5|11058.8|11055.4|11053.8|11041.8|276
1647813300000|2022-03-20 21:55:00|11057.4|11051.1|11053|11051.1|11058.4|11052|11052.1|11046.3|156
1647813600000|2022-03-20 22:00:00|11052.9|11051|11050.5|11048.8|11058.1|11051.7|11050.3|11044.7|432
1647813900000|2022-03-20 22:05:00|11050.4|11048.6|11044.5|11042.9|11051.5|11050.1|11044.1|11042.4|513
1647814200000|2022-03-20 22:10:00|11044.3|11043.1|11048.8|11047|11049.1|11047.3|11044.3|11042.7|317
1647814500000|2022-03-20 22:15:00|11048.7|11047.1|11058|11056.7|11058|11056.9|11048|11046.6|602
1647814800000|2022-03-20 22:20:00|11057.9|11056.2|11055.5|11054.3|11058.4|11057.2|11055.4|11053.9|293
1647815100000|2022-03-20 22:25:00|11055.6|11054.2|11053.6|11052.2|11055.7|11054.3|11051.3|11049.9|233
1647815400000|2022-03-20 22:30:00|11053.4|11052|11051.6|11050.4|11055.3|11054.3|11051|11049.5|355
1647815700000|2022-03-20 22:35:00|11051.7|11050|11050.9|11049.7|11053.4|11052.2|11050.4|11049|308
1647816000000|2022-03-20 22:40:00|11050.8|11049.8|11047.5|11046.2|11051.3|11049.8|11046|11044.7|275
1647816300000|2022-03-20 22:45:00|11047.4|11046.3|11047.1|11045.9|11047.7|11046.4|11044.5|11043.2|280
1647816600000|2022-03-20 22:50:00|11047|11046|11045.5|11044.1|11047.5|11046.1|11044.8|11043.4|275
1647816900000|2022-03-20 22:55:00|11045.3|11044|11045.6|11044.2|11046.5|11044.9|11045|11043.5|181
1647817200000|2022-03-20 23:00:00|11045.4|11044.3|11045.6|11044.3|11046.4|11045.4|11044.4|11043.4|406
1647817500000|2022-03-20 23:05:00|11045.7|11044.2|11045.9|11044.7|11048.9|11047.4|11044.5|11043.2|444
1647817800000|2022-03-20 23:10:00|11046|11044.6|11044.7|11043.8|11047.2|11046|11043.8|11042.7|323
1647818100000|2022-03-20 23:15:00|11044.8|11043.7|11046.5|11045.6|11047.1|11046|11044.7|11043.6|307
1647818400000|2022-03-20 23:20:00|11046.6|11045.7|11045|11044.1|11046.8|11045.7|11043.8|11042.8|174
1647818700000|2022-03-20 23:25:00|11044.9|11044|11046.1|11045.2|11046.3|11045.4|11044.1|11043.1|159
1647819000000|2022-03-20 23:30:00|11046|11045.1|11043.7|11042.8|11046.3|11045.3|11043.2|11042.3|242
1647819300000|2022-03-20 23:35:00|11043.8|11042.9|11044.5|11043.9|11046.1|11045|11043.2|11042.3|193
1647819600000|2022-03-20 23:40:00|11044.4|11043.8|11046.8|11045.7|11047.2|11046.3|11044|11043.1|221
1647819900000|2022-03-20 23:45:00|11046.5|11045.6|11044|11043.1|11046.6|11045.7|11043.5|11042.6|132
1647820200000|2022-03-20 23:50:00|11043.9|11043|11043|11042.1|11044.2|11043.1|11042.7|11041.8|192
1647820500000|2022-03-20 23:55:00|11042.9|11042|11043.1|11042.2|11043.8|11042.9|11041.5|11040.6|121
1647820800000|2022-03-21 00:00:00|11042.7|11041.8|11042.6|11041.7|11043.4|11042.5|11038.3|11037.4|356
1647821100000|2022-03-21 00:05:00|11042.7|11041.8|11042.9|11042|11043.6|11042.7|11041.7|11040.8|205
1647821400000|2022-03-21 00:10:00|11043|11042.1|11043.7|11042.8|11044.1|11043.3|11041.6|11040.7|206
1647821700000|2022-03-21 00:15:00|11043.9|11043|11043.3|11042.4|11044.1|11043.2|11041.4|11040.7|236
1647822000000|2022-03-21 00:20:00|11043|11042.3|11046.6|11045.7|11047.7|11046.8|11040.4|11039.6|267
1647822300000|2022-03-21 00:25:00|11046.5|11045.6|11044.2|11043.3|11048.2|11047.3|11043.5|11042.6|197
1647822600000|2022-03-21 00:30:00|11044.1|11043.2|11045.9|11045|11046.7|11045.8|11042.6|11041.7|185
1647822900000|2022-03-21 00:35:00|11045.7|11044.8|11047.1|11046.2|11047.5|11046.6|11045.7|11044.8|154
1647823200000|2022-03-21 00:40:00|11047.2|11046.3|11048|11047.1|11048.2|11047.4|11046.6|11046|135
1647823500000|2022-03-21 00:45:00|11048.1|11047.2|11047.2|11046.3|11048.4|11047.7|11046.8|11045.9|138
1647823800000|2022-03-21 00:50:00|11047.1|11046.2|11046.8|11046.2|11048|11047.1|11045.9|11045|156
1647824100000|2022-03-21 00:55:00|11046.6|11046|11045.8|11045.2|11047.9|11047.2|11045.8|11045.2|205
1647824400000|2022-03-21 01:00:00|11045.7|11045.1|11048.6|11047.7|11049.9|11049|11045|11044.1|245
1647824700000|2022-03-21 01:05:00|11048.7|11047.8|11052.8|11051.9|11054.2|11053.5|11048|11047.1|270
1647825000000|2022-03-21 01:10:00|11052.7|11051.8|11048.5|11047.6|11052.8|11051.9|11048.4|11047.5|207
1647825300000|2022-03-21 01:15:00|11048.4|11047.5|11049.2|11048.3|11051.2|11050.3|11047.7|11046.7|319
1647825600000|2022-03-21 01:20:00|11049.1|11048.2|11047.3|11046.4|11050|11049.1|11047|11045.8|326
1647825900000|2022-03-21 01:25:00|11047.2|11046.3|11051.4|11050.5|11051.4|11050.5|11047.1|11046.1|273
1647826200000|2022-03-21 01:30:00|11051.3|11050.4|11049.8|11049.2|11051.3|11050.4|11049.4|11048.7|244
1647826500000|2022-03-21 01:35:00|11049.9|11049.3|11051.3|11050.4|11051.3|11050.6|11049.5|11048.8|173
1647826800000|2022-03-21 01:40:00|11051.2|11050.3|11049.6|11049|11051.5|11050.8|11049.4|11048.8|152
1647827100000|2022-03-21 01:45:00|11049.7|11048.8|11048.5|11047.6|11050.4|11049.7|11047.5|11046.6|198
1647827400000|2022-03-21 01:50:00|11048.4|11047.5|11045.8|11044.9|11048.4|11047.5|11045.4|11044.7|274
1647827700000|2022-03-21 01:55:00|11045.9|11045|11045.4|11044.8|11046.5|11045.7|11045.4|11044.7|149
1647828000000|2022-03-21 02:00:00|11045.5|11044.9|11045.1|11044.2|11046.9|11046|11044.6|11043.7|253
1647828300000|2022-03-21 02:05:00|11044.9|11044.3|11046|11045.1|11046.1|11045.2|11043.4|11042.6|231
1647828600000|2022-03-21 02:10:00|11046.2|11045.4|11048|11047.1|11048.6|11047.7|11045.2|11044.4|255
1647828900000|2022-03-21 02:15:00|11048.1|11047.2|11049.8|11048.9|11050|11049.1|11048|11047.1|196
1647829200000|2022-03-21 02:20:00|11049.7|11049.1|11049.7|11048.8|11051.1|11050.4|11048.7|11047.8|208
1647829500000|2022-03-21 02:25:00|11049.9|11049|11048.5|11047.6|11050.6|11050|11048.2|11047.3|190
1647829800000|2022-03-21 02:30:00|11048.4|11047.5|11047.4|11046.5|11048.6|11047.8|11047.2|11046.3|166
1647830100000|2022-03-21 02:35:00|11047.3|11046.4|11048.4|11047.5|11048.7|11048|11046.7|11045.8|209
1647830400000|2022-03-21 02:40:00|11048.3|11047.4|11049.8|11048.9|11050|11049.1|11047.5|11046.8|206
1647830700000|2022-03-21 02:45:00|11049.9|11049|11048.7|11047.8|11049.9|11049|11047.6|11046.7|201
1647831000000|2022-03-21 02:50:00|11048.8|11047.9|11048.7|11047.8|11049.2|11048.3|11047.6|11046.7|203
1647831300000|2022-03-21 02:55:00|11048.5|11047.6|11049.5|11048.6|11050.6|11049.7|11048.1|11047.2|301
1647831600000|2022-03-21 03:00:00|11049.5|11048.6|11049.8|11048.9|11051.5|11050.6|11049.1|11048.1|257
1647831900000|2022-03-21 03:05:00|11050|11049|11050.9|11050|11051.1|11050|11049.2|11048.3|244
1647832200000|2022-03-21 03:10:00|11051.2|11050.3|11049.8|11048.9|11052.5|11051.6|11049.8|11048.9|241
1647832500000|2022-03-21 03:15:00|11049.8|11049.2|11049.1|11048.2|11052.1|11051.2|11048.6|11047.7|162
1647832800000|2022-03-21 03:20:00|11048.8|11048|11049.2|11048.3|11049.4|11048.3|11047.5|11046.6|166
1647833100000|2022-03-21 03:25:00|11049.1|11048.2|11049.9|11049|11050.5|11049.9|11048.8|11048|134
1647833400000|2022-03-21 03:30:00|11050|11049.1|11048.7|11047.8|11050.1|11049.2|11048.5|11047.6|111
1647833700000|2022-03-21 03:35:00|11048.4|11047.5|11048.1|11047.2|11049.2|11048.5|11047.6|11046.8|151
1647834000000|2022-03-21 03:40:00|11048.2|11047.3|11050.1|11049.2|11050.3|11049.7|11048.1|11047.2|124
1647834300000|2022-03-21 03:45:00|11050.2|11049.3|11047.7|11046.8|11050.8|11049.9|11047.4|11046.7|227
1647834600000|2022-03-21 03:50:00|11047.5|11046.9|11048|11047.1|11048.1|11047.5|11047.2|11046.5|108
1647834900000|2022-03-21 03:55:00|11048.1|11047.2|11046|11045.1|11048.2|11047.5|11045.6|11044.7|197
1647835200000|2022-03-21 04:00:00|11045.7|11044.9|11044.3|11043.4|11046|11045.3|11044.2|11043.3|212
1647835500000|2022-03-21 04:05:00|11044.4|11043.5|11043.9|11043|11044.6|11043.7|11043.7|11042.9|100
1647835800000|2022-03-21 04:10:00|11044|11043.1|11043.4|11042.8|11044.1|11043.2|11043.3|11042.5|69
1647836100000|2022-03-21 04:15:00|11043.5|11042.9|11043.7|11042.8|11044.7|11044|11042.8|11041.9|173
1647836400000|2022-03-21 04:20:00|11043.8|11042.9|11044.5|11043.6|11044.7|11044|11043.6|11042.8|163
1647836700000|2022-03-21 04:25:00|11044.4|11043.8|11044.4|11043.5|11044.8|11044.1|11043.3|11042.5|178
1647837000000|2022-03-21 04:30:00|11044.3|11043.4|11043.8|11042.9|11044.6|11043.9|11043.2|11042.5|188
1647837300000|2022-03-21 04:35:00|11043.7|11042.8|11042.8|11042.2|11044.4|11043.7|11042.4|11041.8|231
1647837600000|2022-03-21 04:40:00|11042.7|11042.1|11043.7|11042.8|11044.2|11043.6|11042.7|11042|153
1647837900000|2022-03-21 04:45:00|11043.8|11042.9|11044|11043.1|11044.3|11043.5|11043.4|11042.5|147
1647838200000|2022-03-21 04:50:00|11044.1|11043.2|11043.9|11043.3|11044.4|11043.7|11043.2|11042.6|138
1647838500000|2022-03-21 04:55:00|11044.1|11043.2|11041.5|11040.6|11044.8|11044|11041|11040.4|161
1647838800000|2022-03-21 05:00:00|11041.4|11040.8|11040.7|11039.8|11042.6|11041.7|11040.5|11039.7|212
1647839100000|2022-03-21 05:05:00|11040.6|11039.7|11041.3|11040.4|11041.8|11040.9|11040.3|11039.4|228
1647839400000|2022-03-21 05:10:00|11041.4|11040.5|11040|11039.1|11041.8|11041|11039.9|11039.1|219
1647839700000|2022-03-21 05:15:00|11040.1|11039.2|11041.1|11040.2|11042.3|11041.5|11039.8|11039|152
1647840000000|2022-03-21 05:20:00|11041|11040.1|11038.5|11037.6|11041.5|11040.6|11038.5|11037.6|172
1647840300000|2022-03-21 05:25:00|11038.6|11037.7|11040|11039.1|11040.1|11039.3|11038.3|11037.5|176
1647840600000|2022-03-21 05:30:00|11040.3|11039.4|11038.7|11037.8|11040.5|11039.7|11038.2|11037.5|216
1647840900000|2022-03-21 05:35:00|11038.8|11037.9|11040.5|11039.6|11040.8|11039.9|11038.5|11037.7|164
1647841200000|2022-03-21 05:40:00|11040.6|11039.7|11038.5|11037.6|11041|11040.3|11038.3|11037.5|183
1647841500000|2022-03-21 05:45:00|11038.4|11037.5|11041.1|11040.2|11041.2|11040.4|11038.4|11037.5|185
1647841800000|2022-03-21 05:50:00|11041.2|11040.6|11043.4|11042.5|11044.5|11043.8|11040.4|11039.8|310
1647842100000|2022-03-21 05:55:00|11043.5|11042.6|11042.5|11041.6|11043.7|11043.1|11041.5|11040.6|175
1647842400000|2022-03-21 06:00:00|11042.4|11041.5|11041.8|11040.9|11044.3|11043.6|11041.3|11040.5|253
1647842700000|2022-03-21 06:05:00|11041.9|11041|11039.1|11038.2|11042|11041.1|11037.3|11036.4|233
1647843000000|2022-03-21 06:10:00|11039|11038.1|11036.4|11035.5|11039.3|11038.4|11036.2|11035.4|260
1647843300000|2022-03-21 06:15:00|11036.2|11035.6|11037.5|11036.6|11038|11037.2|11034.9|11034.3|164
1647843600000|2022-03-21 06:20:00|11037.6|11036.7|11039.3|11038.7|11040|11039.3|11036.8|11035.9|146
1647843900000|2022-03-21 06:25:00|11039.2|11038.6|11041.3|11040.7|11041.6|11040.7|11038.9|11038.3|230
1647844200000|2022-03-21 06:30:00|11041.4|11040.8|11044.1|11043.2|11044.1|11043.4|11041.3|11040.6|188
1647844500000|2022-03-21 06:35:00|11043.9|11043.3|11045.3|11044.4|11047.5|11046.8|11043.9|11043.2|201
1647844800000|2022-03-21 06:40:00|11045.2|11044.3|11043.1|11042.2|11045.5|11044.7|11043|11042.1|157
1647845100000|2022-03-21 06:45:00|11042.9|11042|11040.6|11039.7|11043.1|11042.2|11040.5|11039.7|183
1647845400000|2022-03-21 06:50:00|11040.5|11039.6|11039.5|11038.6|11040.5|11039.6|11038.9|11038.2|201
1647845700000|2022-03-21 06:55:00|11039.6|11038.7|11038.8|11037.9|11040.7|11040|11036.6|11035.9|316
1647846000000|2022-03-21 07:00:00|11038.9|11038|11040.6|11039.7|11042|11041.1|11035.3|11034.6|460
1647846300000|2022-03-21 07:05:00|11040.7|11039.8|11041|11040.1|11043.9|11043.2|11038.7|11037.9|394
1647846600000|2022-03-21 07:10:00|11041.1|11040.2|11053.8|11052.9|11053.8|11052.9|11040.6|11039.8|632
1647846900000|2022-03-21 07:15:00|11053.9|11053|11053.4|11052.5|11056.5|11055.7|11052.5|11051.8|642
1647847200000|2022-03-21 07:20:00|11053.5|11052.6|11045.8|11044.9|11054.7|11053.8|11044.2|11043.3|632
1647847500000|2022-03-21 07:25:00|11045.7|11044.8|11047.3|11046.4|11049.7|11048.8|11045.4|11044.5|537
1647847800000|2022-03-21 07:30:00|11047.1|11046.2|11050.2|11049.3|11050.3|11049.6|11045.5|11044.7|537
1647848100000|2022-03-21 07:35:00|11050.1|11049.2|11052.1|11051.5|11052.6|11051.7|11048.6|11048|410
1647848400000|2022-03-21 07:40:00|11052.3|11051.4|11050.6|11049.7|11053.1|11052.3|11047.6|11046.8|463
1647848700000|2022-03-21 07:45:00|11050.5|11049.6|11047.2|11046.3|11054.6|11053.8|11047|11046.1|673
1647849000000|2022-03-21 07:50:00|11047.3|11046.4|11046.2|11045.3|11049|11048.1|11045.6|11044.7|367
1647849300000|2022-03-21 07:55:00|11046.1|11045.2|11051.5|11050.6|11052.8|11051.9|11045.2|11044.3|648
1647849600000|2022-03-21 08:00:00|11051.6|11050.7|11055.8|11054.9|11060.5|11059.6|11050.8|11050|963
1647849900000|2022-03-21 08:05:00|11056|11055.1|11058.7|11057.8|11059.1|11058.2|11052.9|11052|747
1647850200000|2022-03-21 08:10:00|11058.6|11057.7|11059.3|11058.4|11063.2|11062.3|11058.3|11057.6|761
1647850500000|2022-03-21 08:15:00|11059.1|11058.5|11058.1|11057.2|11063.2|11062.4|11057.4|11056.5|666
1647850800000|2022-03-21 08:20:00|11058.2|11057.3|11055.2|11054.3|11059.6|11058.7|11054.6|11054|678
1647851100000|2022-03-21 08:25:00|11055.1|11054.2|11052.1|11051.2|11055.1|11054.2|11051.5|11050.6|793
1647851400000|2022-03-21 08:30:00|11052.3|11051.4|11048|11047.1|11054|11053.1|11047.7|11046.8|717
1647851700000|2022-03-21 08:35:00|11047.9|11047|11051.4|11050.5|11053.6|11052.7|11046.7|11045.9|656
1647852000000|2022-03-21 08:40:00|11051.5|11050.6|11054.6|11053.7|11054.6|11053.7|11049.2|11048.4|538
1647852300000|2022-03-21 08:45:00|11054.5|11053.6|11054.4|11053.5|11055.4|11054.5|11053.4|11052.5|487
1647852600000|2022-03-21 08:50:00|11054.5|11053.6|11054.3|11053.7|11055.4|11054.7|11051.6|11050.7|451
1647852900000|2022-03-21 08:55:00|11054.4|11053.8|11056.8|11055.9|11058.3|11057.5|11053.4|11052.5|591
1647853200000|2022-03-21 09:00:00|11056.9|11056|11057.5|11056.6|11058.1|11057.3|11054.3|11053.5|652
1647853500000|2022-03-21 09:05:00|11057.6|11056.7|11067.2|11066.3|11067.2|11066.3|11052|11051|1124
1647853800000|2022-03-21 09:10:00|11067|11066.1|11063.7|11062.8|11070.7|11069.8|11063.3|11062.4|738
1647854100000|2022-03-21 09:15:00|11063.6|11062.7|11064.3|11063.4|11065.1|11064.3|11062.2|11061.4|602
1647854400000|2022-03-21 09:20:00|11064.4|11063.8|11063.9|11063|11064.4|11063.8|11061.6|11060.8|536
1647854700000|2022-03-21 09:25:00|11064|11063.1|11059.6|11058.7|11064.1|11063.3|11059.6|11058.7|442
1647855000000|2022-03-21 09:30:00|11059.8|11058.9|11061.5|11060.6|11062.7|11061.8|11058.6|11057.7|459
1647855300000|2022-03-21 09:35:00|11061.7|11060.8|11059.9|11059.3|11061.8|11061.2|11058.8|11057.9|486
1647855600000|2022-03-21 09:40:00|11060.1|11059.2|11058.2|11057.6|11060.9|11060.2|11057.7|11057|423
1647855900000|2022-03-21 09:45:00|11058.4|11057.8|11063.9|11063|11064.5|11063.8|11058.2|11057.5|558
1647856200000|2022-03-21 09:50:00|11063.8|11062.9|11060.5|11059.6|11064.1|11063.3|11059.1|11058.2|517
1647856500000|2022-03-21 09:55:00|11060.4|11059.5|11057.5|11056.6|11061.3|11060.4|11057.5|11056.5|493
1647856800000|2022-03-21 10:00:00|11057.4|11056.5|11058.1|11057.2|11059|11058.1|11055.7|11055.1|408
1647857100000|2022-03-21 10:05:00|11058.2|11057.3|11057.1|11056.2|11058.8|11058.1|11055.6|11055|407
1647857400000|2022-03-21 10:10:00|11057.2|11056.3|11056.2|11055.6|11058.3|11057.7|11054.6|11054|391
1647857700000|2022-03-21 10:15:00|11056.3|11055.7|11055.5|11054.6|11056.6|11055.8|11052.7|11052|395
1647858000000|2022-03-21 10:20:00|11055.4|11054.8|11050.6|11049.7|11056.4|11055.5|11050.2|11049.3|430
1647858300000|2022-03-21 10:25:00|11050.7|11050|11050.7|11049.8|11052.7|11051.8|11046.9|11046.2|564
1647858600000|2022-03-21 10:30:00|11050.2|11049.6|11049.4|11048.8|11051.3|11050.6|11048.3|11047.5|499
1647858900000|2022-03-21 10:35:00|11049.5|11048.6|11053.3|11052.4|11055.2|11054.5|11049.5|11048.6|478
1647859200000|2022-03-21 10:40:00|11053.4|11052.5|11051.9|11051|11055.7|11055|11051.4|11050.5|431
1647859500000|2022-03-21 10:45:00|11052|11051.1|11050.6|11049.7|11052.4|11051.5|11048.8|11048|374
1647859800000|2022-03-21 10:50:00|11050.7|11050|11050.6|11049.7|11050.8|11050.2|11047.7|11047|444
1647860100000|2022-03-21 10:55:00|11050.5|11049.6|11045.8|11044.9|11051.3|11050.6|11045.3|11044.7|497
1647860400000|2022-03-21 11:00:00|11045.9|11045|11038.5|11037.6|11046|11045.3|11038.4|11037.5|705
1647860700000|2022-03-21 11:05:00|11038.4|11037.5|11038.7|11037.8|11042.7|11042|11037|11036.3|608
1647861000000|2022-03-21 11:10:00|11038.6|11037.7|11032.9|11032|11038.6|11037.7|11027.1|11026.2|858
1647861300000|2022-03-21 11:15:00|11032.8|11031.9|11029.4|11028.8|11032.9|11032|11025.9|11025.3|595
1647861600000|2022-03-21 11:20:00|11029.5|11028.9|11029.5|11028.6|11033.2|11032.5|11026.9|11026.3|630
1647861900000|2022-03-21 11:25:00|11029.6|11028.7|11027.8|11026.9|11032.1|11031.4|11027.3|11026.5|591
1647862200000|2022-03-21 11:30:00|11027.7|11026.8|11034.3|11033.4|11034.3|11033.4|11026.9|11026.1|707
1647862500000|2022-03-21 11:35:00|11034.2|11033.3|11033.8|11032.9|11037.7|11037|11033.6|11032.9|550
1647862800000|2022-03-21 11:40:00|11033.7|11032.8|11036.2|11035.3|11036.2|11035.3|11031.8|11031.1|556
1647863100000|2022-03-21 11:45:00|11036.4|11035.5|11034|11033.4|11039.3|11038.4|11033.8|11033.1|463
1647863400000|2022-03-21 11:50:00|11034.2|11033.3|11030.6|11030|11035.7|11035.1|11029.8|11029.2|421
1647863700000|2022-03-21 11:55:00|11030.5|11029.9|11031.7|11031.1|11032.6|11032|11030|11029.4|533
1647864000000|2022-03-21 12:00:00|11031.5|11030.9|11039.3|11038.7|11041.5|11040.6|11031.2|11030.6|722
1647864300000|2022-03-21 12:05:00|11039.2|11038.6|11041.5|11040.6|11044.2|11043.5|11038.2|11037.6|550
1647864600000|2022-03-21 12:10:00|11041.4|11040.5|11036.9|11036.3|11041.6|11041|11036.9|11036.3|632
1647864900000|2022-03-21 12:15:00|11036.8|11036.2|11038.1|11037.5|11039.5|11038.8|11036.4|11035.8|498
1647865200000|2022-03-21 12:20:00|11038.2|11037.3|11033.7|11032.8|11039.7|11038.9|11033.2|11032.4|647
1647865500000|2022-03-21 12:25:00|11033.6|11032.7|11031.5|11030.9|11034.8|11034|11029.5|11028.9|602
1647865800000|2022-03-21 12:30:00|11031.7|11030.8|11031.9|11031.3|11034.1|11033.5|11031.3|11030.7|482
1647866100000|2022-03-21 12:35:00|11032|11031.4|11035.3|11034.4|11035.4|11034.5|11030|11029.3|435
1647866400000|2022-03-21 12:40:00|11035.4|11034.5|11036.4|11035.5|11038.4|11037.7|11035|11034.3|464
1647866700000|2022-03-21 12:45:00|11036.5|11035.6|11039.5|11038.9|11040|11039.4|11036.5|11035.6|490
1647867000000|2022-03-21 12:50:00|11039.4|11038.8|11038.4|11037.8|11039.4|11038.8|11036.2|11035.6|615
1647867300000|2022-03-21 12:55:00|11038.3|11037.7|11034.3|11033.7|11038.6|11038|11032.1|11031.5|614
1647867600000|2022-03-21 13:00:00|11034.1|11033.5|11037.1|11036.5|11038.8|11038.2|11034.1|11033.4|509
1647867900000|2022-03-21 13:05:00|11037.2|11036.6|11043.7|11043.1|11043.9|11043.2|11036.2|11035.6|540
1647868200000|2022-03-21 13:10:00|11043.8|11043.2|11038.3|11037.7|11044.3|11043.7|11037.3|11036.7|507
1647868500000|2022-03-21 13:15:00|11038|11037.4|11039.5|11038.6|11041.6|11040.9|11036.6|11036|486
1647868800000|2022-03-21 13:20:00|11039.3|11038.7|11036.9|11036|11041|11040.4|11036.3|11035.5|522
1647869100000|2022-03-21 13:25:00|11037.1|11036.2|11043.5|11042.6|11044.1|11043.2|11036.9|11036.1|655
1647869400000|2022-03-21 13:30:00|11043.4|11042.5|11040.4|11039.5|11044|11043.4|11038.3|11037.7|730
1647869700000|2022-03-21 13:35:00|11040.3|11039.7|11038.2|11037.3|11041|11040.3|11037.2|11036.5|731
1647870000000|2022-03-21 13:40:00|11038.3|11037.4|11037.1|11036.5|11039.7|11038.9|11033|11032.4|697
1647870300000|2022-03-21 13:45:00|11037.2|11036.6|11036.1|11035.5|11037.9|11037.3|11033.2|11032.5|655
1647870600000|2022-03-21 13:50:00|11036|11035.4|11035.9|11035.3|11039.9|11039.1|11034.3|11033.7|570
1647870900000|2022-03-21 13:55:00|11036.1|11035.5|11034|11033.4|11037.4|11036.6|11033.1|11032.5|605
1647871200000|2022-03-21 14:00:00|11033.9|11033.3|11038.3|11037.7|11039|11038.3|11029.1|11028.4|763
1647871500000|2022-03-21 14:05:00|11038.2|11037.6|11042.7|11042.1|11045.6|11045|11037.9|11037.3|773
1647871800000|2022-03-21 14:10:00|11042.6|11042|11038.1|11037.5|11046.2|11045.5|11036.2|11035.6|751
1647872100000|2022-03-21 14:15:00|11037.9|11037.3|11039.6|11039|11043.1|11042.2|11037.1|11036.3|762
1647872400000|2022-03-21 14:20:00|11039.7|11038.8|11039.4|11038.8|11040.1|11039.5|11036.5|11035.8|742
1647872700000|2022-03-21 14:25:00|11039.3|11038.7|11038.5|11037.9|11043|11042.4|11037.1|11036.3|686
1647873000000|2022-03-21 14:30:00|11038.8|11038.2|11036.3|11035.7|11039|11038.4|11033.9|11033.2|699
1647873300000|2022-03-21 14:35:00|11036.6|11036|11038.6|11038|11039|11038.3|11034.5|11033.7|668
1647873600000|2022-03-21 14:40:00|11038.8|11038.2|11040.7|11040.1|11042|11041.3|11038|11037.4|733
1647873900000|2022-03-21 14:45:00|11040.8|11040.2|11039.3|11038.7|11042.7|11042.1|11038.2|11037.6|586
1647874200000|2022-03-21 14:50:00|11039.1|11038.4|11038|11037.4|11040|11039.3|11036.9|11036.3|475
1647874500000|2022-03-21 14:55:00|11038.1|11037.2|11042.5|11041.9|11042.8|11042.2|11036.8|11036.2|547
1647874800000|2022-03-21 15:00:00|11042.7|11041.6|11043.6|11042.7|11048.1|11047.5|11039.5|11038.8|664
1647875100000|2022-03-21 15:05:00|11043.5|11042.6|11041|11040.4|11044.5|11043.6|11037.9|11037.1|665
1647875400000|2022-03-21 15:10:00|11041.1|11040.5|11045.6|11044.7|11046|11045.2|11038.9|11038.3|683
1647875700000|2022-03-21 15:15:00|11045.5|11044.9|11042.9|11042.3|11046.9|11046.2|11041.5|11040.9|643
1647876000000|2022-03-21 15:20:00|11042.8|11042.2|11046.4|11045.8|11047.8|11047.2|11042.1|11041.5|512
1647876300000|2022-03-21 15:25:00|11046.5|11045.9|11046.5|11045.9|11047.9|11047.3|11045.1|11044.3|577
1647876600000|2022-03-21 15:30:00|11046.7|11046.1|11047.8|11047.2|11048.7|11048.1|11043.9|11043.3|659
1647876900000|2022-03-21 15:35:00|11048|11047.4|11048|11047.4|11048.8|11048.2|11046.6|11046|460
1647877200000|2022-03-21 15:40:00|11048.1|11047.5|11047.2|11046.3|11049.1|11048.5|11046.1|11045.3|551
1647877500000|2022-03-21 15:45:00|11047.3|11046.4|11048.3|11047.7|11048.7|11048.1|11046.6|11046|588
1647877800000|2022-03-21 15:50:00|11048.2|11047.6|11045.8|11045.2|11051.2|11050.4|11044.6|11043.9|774
1647878100000|2022-03-21 15:55:00|11045.7|11045.1|11045.3|11044.7|11046.6|11046|11042.4|11041.8|789
1647878400000|2022-03-21 16:00:00|11045.4|11044.8|11048|11047.4|11052.7|11052.1|11044.6|11044|870
1647878700000|2022-03-21 16:05:00|11048.4|11047.5|11049.3|11048.7|11049.8|11049|11046.5|11045.7|504
1647879000000|2022-03-21 16:10:00|11049.4|11048.5|11047.9|11047.3|11050.4|11049.8|11047.3|11046.4|655
1647879300000|2022-03-21 16:15:00|11048.1|11047.2|11049.4|11048.5|11049.7|11048.8|11044|11043.3|620
1647879600000|2022-03-21 16:20:00|11049.5|11048.6|11045.1|11044.5|11050.8|11050|11043.7|11042.9|558
1647879900000|2022-03-21 16:25:00|11045.2|11044.6|11041|11040.4|11046.7|11046|11039.2|11038.6|541
1647880200000|2022-03-21 16:30:00|11040.9|11040.3|11033.6|11033|11041|11040.4|11030|11029.1|1564
1647880500000|2022-03-21 16:35:00|11033.5|11032.9|11033.9|11033|11034|11033.4|11026.7|11025.8|1332
1647880800000|2022-03-21 16:40:00|11033.7|11033.1|11041.7|11040.8|11041.8|11041.1|11033.7|11032.8|1038
1647881100000|2022-03-21 16:45:00|11041.6|11040.7|11049.9|11049|11050|11049.1|11037.8|11036.9|993
1647881400000|2022-03-21 16:50:00|11050|11049.1|11042.5|11041.9|11050|11049.1|11042.1|11041.3|1085
1647881700000|2022-03-21 16:55:00|11042.6|11042|11042.3|11041.7|11044.8|11044|11041.1|11040.5|851
1647882000000|2022-03-21 17:00:00|11042.4|11041.8|11040.9|11040|11044.2|11043.5|11040.2|11039.3|754
1647882300000|2022-03-21 17:05:00|11041|11040.1|11038.8|11037.9|11041.8|11040.9|11037.9|11037.3|715
1647882600000|2022-03-21 17:10:00|11039|11038.1|11033.3|11032.4|11039.2|11038.3|11032.6|11031.8|777
1647882900000|2022-03-21 17:15:00|11033|11032.5|11020.4|11019.5|11033.6|11032.9|11020.3|11019.4|992
1647883200000|2022-03-21 17:20:00|11020.3|11019.7|11026.7|11025.8|11028.3|11027.6|11018.5|11017.6|1031
1647883500000|2022-03-21 17:25:00|11026.8|11025.9|11030.9|11030.3|11031.6|11030.9|11026|11025.2|778
1647883800000|2022-03-21 17:30:00|11030.8|11030.2|11034.1|11033.5|11034.6|11033.8|11027.6|11026.8|807
1647884100000|2022-03-21 17:35:00|11034|11033.4|11030.1|11029.5|11034|11033.4|11029.6|11029|677
1647884400000|2022-03-21 17:40:00|11029.9|11029.3|11030.9|11030.3|11031.7|11030.8|11028.2|11027.5|608
1647884700000|2022-03-21 17:45:00|11030.8|11030.2|11031|11030.1|11033.1|11032.4|11029.9|11029.2|605
1647885000000|2022-03-21 17:50:00|11031.1|11030.2|11029.1|11028.2|11032.6|11032|11028.4|11027.6|526
1647885300000|2022-03-21 17:55:00|11029.2|11028.3|11031|11030.4|11031.1|11030.5|11027.8|11027.1|465
1647885600000|2022-03-21 18:00:00|11031.1|11030.5|11025.5|11024.9|11031.4|11030.8|11024.5|11023.9|484
1647885900000|2022-03-21 18:05:00|11025.6|11025|11019.1|11018.5|11025.6|11025|11018.6|11017.9|525
1647886200000|2022-03-21 18:10:00|11018.8|11018.2|11018.6|11018|11019.7|11018.8|11015.3|11014.7|584
1647886500000|2022-03-21 18:15:00|11018.7|11018.1|11020|11019.4|11020.6|11020|11018.2|11017.6|512
1647886800000|2022-03-21 18:20:00|11019.9|11019.3|11022.7|11021.8|11023.8|11022.9|11019.2|11018.4|462
1647887100000|2022-03-21 18:25:00|11022.6|11021.7|11024.5|11023.6|11025.3|11024.5|11021|11020.1|403
1647887400000|2022-03-21 18:30:00|11024.6|11023.7|11021.4|11020.5|11024.9|11024.1|11021|11020.1|414
1647887700000|2022-03-21 18:35:00|11021.3|11020.4|11023|11022.1|11023.8|11022.9|11019.1|11018.2|414
1647888000000|2022-03-21 18:40:00|11022.9|11022|11024.2|11023.6|11025|11024.1|11022.2|11021.3|519
1647888300000|2022-03-21 18:45:00|11024.3|11023.4|11021.7|11021.1|11026.8|11026.2|11021.6|11021|493
1647888600000|2022-03-21 18:50:00|11021.6|11021|11023.5|11022.9|11024.3|11023.6|11021.1|11020.3|453
1647888900000|2022-03-21 18:55:00|11023.6|11023|11016.5|11015.6|11025.3|11024.5|11015.4|11014.7|604
1647889200000|2022-03-21 19:00:00|11016.3|11015.7|11017.9|11017.3|11018.8|11018.1|11016.3|11015.7|406
1647889500000|2022-03-21 19:05:00|11018|11017.4|11016.8|11016.2|11020.2|11019.4|11016.5|11015.9|425
1647889800000|2022-03-21 19:10:00|11016.7|11016.1|11014.5|11013.6|11018.2|11017.6|11013.3|11012.7|400
1647890100000|2022-03-21 19:15:00|11014.4|11013.5|11014.1|11013.2|11017.5|11016.6|11013.2|11012.4|528
1647890400000|2022-03-21 19:20:00|11014.2|11013.3|11017.3|11016.7|11017.6|11017|11012.9|11012.2|396
1647890700000|2022-03-21 19:25:00|11017.2|11016.6|11017.5|11016.6|11017.7|11017|11014.7|11013.9|373
1647891000000|2022-03-21 19:30:00|11017.6|11016.7|11014.4|11013.5|11017.9|11017.3|11014.4|11013.5|428
1647891300000|2022-03-21 19:35:00|11014.3|11013.7|11013.3|11012.4|11014.3|11013.7|11012.8|11011.9|320
1647891600000|2022-03-21 19:40:00|11013.2|11012.3|11014.5|11013.9|11015.9|11015.1|11011.3|11010.4|458
1647891900000|2022-03-21 19:45:00|11014.4|11013.8|11011.2|11010.3|11014.6|11014|11011|11010.3|283
1647892200000|2022-03-21 19:50:00|11011.4|11010.8|11014.1|11013.2|11016.6|11015.9|11011.4|11010.8|468
1647892500000|2022-03-21 19:55:00|11014.2|11013.3|11014.6|11014|11014.7|11014.1|11010.5|11009.8|388
1647892800000|2022-03-21 20:00:00|11014.4|11013.7|11016.6|11015.7|11017.8|11016.9|11014.3|11013.6|304
1647893100000|2022-03-21 20:05:00|11016.7|11015.5|11014.2|11013.3|11016.7|11015.7|11013|11011.6|376
1647893400000|2022-03-21 20:10:00|11014.3|11013.4|11014.9|11013.7|11015.1|11013.9|11013.5|11012.4|179
1647893700000|2022-03-21 20:15:00|11015.1|11013.5|11015.2|11014.3|11015.2|11014.5|11013.6|11012.9|251
1647894000000|2022-03-21 20:20:00|11015.1|11014.2|11015.6|11014.3|11016.4|11015.1|11014.9|11013.9|300
1647894300000|2022-03-21 20:25:00|11015.7|11014.4|11015.2|11014.3|11016|11014.9|11014.6|11013.2|345
1647894600000|2022-03-21 20:30:00|11015.3|11014.4|11016.9|11015.6|11017.5|11015.9|11015.2|11014.2|287
1647894900000|2022-03-21 20:35:00|11016.8|11015.9|11014.3|11013.4|11017.9|11016.3|11014.1|11013.1|202
1647895200000|2022-03-21 20:40:00|11014.2|11013|11015.6|11014.3|11016.8|11015.7|11014|11012.9|325
1647895500000|2022-03-21 20:45:00|11015.4|11014.5|11015.6|11014.4|11016.3|11015.1|11014.7|11013.6|310
1647895800000|2022-03-21 20:50:00|11015.9|11014.6|11016.7|11015.8|11016.9|11015.8|11015.3|11014.2|212
1647896100000|2022-03-21 20:55:00|11016.8|11015.7|11017.2|11015.2|11018.6|11016.8|11016.3|11013.8|386
1647896400000|2022-03-21 21:00:00|11017.1|11015.4|11018.8|11014.1|11020.5|11015.9|11017.1|11013.2|116
1647896700000|2022-03-21 21:05:00|11018.5|11013.9|11018.9|11013.8|11019.1|11015.6|11017.9|11012.5|118
1647897000000|2022-03-21 21:10:00|11019|11013|11018.5|11013.8|11019.5|11014.6|11018|11012.7|223
1647897300000|2022-03-21 21:15:00|11018.6|11013.5|11019|11014|11019.1|11014.9|11018.3|11013.1|190
1647897600000|2022-03-21 21:20:00|11019.8|11014.7|11018.8|11014.1|11019.8|11014.9|11018.4|11013.3|190
1647897900000|2022-03-21 21:25:00|11018.9|11014.4|11019|11014.1|11019.8|11014.7|11018.3|11013.5|206
1647898200000|2022-03-21 21:30:00|11019.1|11013.9|11018.7|11013.8|11019.2|11014.6|11018|11013.5|255
1647898500000|2022-03-21 21:35:00|11018.5|11013.9|11018.7|11015.1|11019.3|11015.6|11018.1|11013.8|424
1647898800000|2022-03-21 21:40:00|11018.6|11015.2|11021.8|11015.8|11022.2|11016.2|11018.1|11013.6|269
1647899100000|2022-03-21 21:45:00|11020.9|11014.9|11019.5|11015.3|11021.6|11016|11019|11013.9|332
1647899400000|2022-03-21 21:50:00|11019.6|11015.1|11020.4|11016.1|11021.7|11017.3|11019.2|11013.2|247
1647899700000|2022-03-21 21:55:00|11020.3|11016.2|11021.4|11017.2|11022.5|11018|11020.1|11016.1|208
1647900000000|2022-03-21 22:00:00|11022|11017.6|11019.5|11017.3|11022.5|11018.9|11019|11014.9|381
1647900300000|2022-03-21 22:05:00|11019.3|11017.6|11019.3|11018|11019.6|11018.3|11018.7|11017.3|200
1647900600000|2022-03-21 22:10:00|11019.2|11018.3|11022.1|11020.9|11023|11021.6|11017.7|11016.6|305
1647900900000|2022-03-21 22:15:00|11022|11020.8|11026.1|11024.8|11026.9|11025.3|11022|11020.8|376
1647901200000|2022-03-21 22:20:00|11026|11024.7|11024.8|11023.6|11026.3|11025.2|11024.4|11022.9|252
1647901500000|2022-03-21 22:25:00|11025|11023.7|11023.8|11022.9|11025|11023.7|11023.1|11021.4|130
1647901800000|2022-03-21 22:30:00|11023.9|11023|11024.7|11023.4|11026.1|11024.9|11023.6|11022.5|326
1647902100000|2022-03-21 22:35:00|11025|11023.7|11023.5|11022.6|11025|11023.8|11023.3|11021.9|171
1647902400000|2022-03-21 22:40:00|11023.7|11022.8|11023.2|11022.3|11023.9|11022.8|11022.5|11021.6|116
1647902700000|2022-03-21 22:45:00|11023.1|11022.2|11023.4|11021.5|11025|11023.6|11022.1|11021|269
1647903000000|2022-03-21 22:50:00|11023.3|11021.6|11023.3|11021.2|11023.9|11022|11021.9|11020.8|217
1647903300000|2022-03-21 22:55:00|11022.8|11021.7|11021.2|11020.3|11023.3|11022.2|11021.2|11019.8|249
1647903600000|2022-03-21 23:00:00|11021.3|11020.1|11020.7|11019.6|11022.7|11021.5|11019.8|11018.6|313
1647903900000|2022-03-21 23:05:00|11020.8|11020|11019.6|11018.2|11021.9|11020.4|11017.6|11016.4|367
1647904200000|2022-03-21 23:10:00|11019.5|11018.4|11019.3|11017.9|11020|11018.9|11018.4|11017.3|249
1647904500000|2022-03-21 23:15:00|11019.1|11018.2|11015.6|11014.7|11019.6|11018.7|11015.5|11014.7|203
1647904800000|2022-03-21 23:20:00|11015.7|11014.8|11017.3|11016.4|11017.7|11016.8|11015.5|11014.6|116
1647905100000|2022-03-21 23:25:00|11017.1|11016.2|11017.5|11016.6|11017.8|11017.2|11015.7|11014.8|110
1647905400000|2022-03-21 23:30:00|11017.7|11016.8|11017|11016.1|11017.9|11017|11014.9|11014.3|194
1647905700000|2022-03-21 23:35:00|11016.8|11015.9|11018.4|11017.5|11018.7|11018|11016.7|11015.9|141
1647906000000|2022-03-21 23:40:00|11018.3|11017.4|11016.8|11015.9|11020.4|11019.6|11016.6|11015.8|182
1647906300000|2022-03-21 23:45:00|11016.7|11015.8|11019|11018.1|11019.7|11018.8|11016.7|11015.8|179
1647906600000|2022-03-21 23:50:00|11019.2|11018.3|11019.2|11018.3|11019.8|11019|11018.2|11017.5|198
1647906900000|2022-03-21 23:55:00|11019.1|11018.2|11017.2|11016.3|11019.2|11018.3|11016.4|11015.7|197
1647907200000|2022-03-22 00:00:00|11017|11016.4|11017.4|11016.8|11017.8|11017.1|11015|11014.3|335
1647907500000|2022-03-22 00:05:00|11017.5|11016.6|11013.9|11013|11017.8|11017.2|11013.7|11013|194
1647907800000|2022-03-22 00:10:00|11014|11013.1|11009|11008.1|11014.1|11013.3|11008.6|11007.9|335
1647908100000|2022-03-22 00:15:00|11009.1|11008.2|11007.4|11006.8|11010.5|11009.6|11006.4|11005.6|358
1647908400000|2022-03-22 00:20:00|11007.3|11006.7|11006.7|11006.1|11008.2|11007.6|11006.3|11005.6|344
1647908700000|2022-03-22 00:25:00|11006.8|11006.2|11006.2|11005.3|11007.9|11007.2|11005.2|11004.5|307
1647909000000|2022-03-22 00:30:00|11006|11005.1|11002.6|11001.7|11006.5|11005.6|11002.6|11001.7|312
1647909300000|2022-03-22 00:35:00|11002.5|11001.9|11000.5|10999.9|11003.2|11002.5|11000.5|10999.8|476
1647909600000|2022-03-22 00:40:00|11000.6|11000|10996.8|10995.9|11002.3|11001.6|10996.8|10995.9|654
1647909900000|2022-03-22 00:45:00|10996.7|10995.8|10991|10990.1|10996.7|10995.8|10988.3|10987.5|907
1647910200000|2022-03-22 00:50:00|10990.9|10990|10983|10982.4|10991.9|10991|10983|10982.4|880
1647910500000|2022-03-22 00:55:00|10982.9|10982|10987.1|10986.2|10990.2|10989.3|10981.7|10980.8|966
1647910800000|2022-03-22 01:00:00|10987|10986.1|10993|10992.1|10993.1|10992.2|10984.5|10983.6|733
1647911100000|2022-03-22 01:05:00|10992.9|10992|10996.7|10995.8|10996.8|10996.1|10991.7|10991.1|622
1647911400000|2022-03-22 01:10:00|10996.8|10995.9|10996.6|10995.7|10996.8|10996.2|10993.8|10993|448
1647911700000|2022-03-22 01:15:00|10996.7|10995.8|10995.3|10994.7|10997.7|10996.8|10993.7|10992.8|507
1647912000000|2022-03-22 01:20:00|10995.2|10994.6|10995.3|10994.7|10996.9|10996.3|10994.8|10994|261
1647912300000|2022-03-22 01:25:00|10995.1|10994.5|10993.5|10992.6|10996.6|10995.9|10992.7|10992|340
1647912600000|2022-03-22 01:30:00|10993.6|10992.7|10993.5|10992.9|10996.4|10995.5|10992|10991.4|402
1647912900000|2022-03-22 01:35:00|10993.7|10993.1|10994.1|10993.2|10997.1|10996.4|10993.4|10992.6|357
1647913200000|2022-03-22 01:40:00|10994|10993.1|10993.1|10992.2|10994.5|10993.8|10991.5|10990.6|440
1647913500000|2022-03-22 01:45:00|10993.2|10992.3|10990.9|10990|10993.6|10992.9|10990.3|10989.6|542
1647913800000|2022-03-22 01:50:00|10990.8|10989.9|10996.4|10995.8|10996.7|10995.8|10990.6|10989.7|443
1647914100000|2022-03-22 01:55:00|10996.7|10996.1|10996.1|10995.2|10997.1|10996.3|10994.5|10993.8|320
1647914400000|2022-03-22 02:00:00|10996.2|10995.3|10997.4|10996.8|10998.1|10997.3|10995.5|10994.7|447
1647914700000|2022-03-22 02:05:00|10997.1|10996.5|10996.3|10995.4|10998.4|10997.5|10994.6|10993.7|255
1647915000000|2022-03-22 02:10:00|10996.4|10995.5|10993.7|10992.8|10997.7|10996.8|10992.9|10992.3|314
1647915300000|2022-03-22 02:15:00|10993.6|10992.7|10992.8|10991.9|10994.5|10993.8|10991.2|10990.6|285
1647915600000|2022-03-22 02:20:00|10992.9|10992|10992.7|10992.1|10993.5|10992.7|10991.3|10990.7|267
1647915900000|2022-03-22 02:25:00|10992.8|10992.2|10994.3|10993.7|10995.2|10994.4|10992.5|10991.9|236
1647916200000|2022-03-22 02:30:00|10994.2|10993.6|10994.8|10993.9|10995|10994.3|10993|10992.2|324
1647916500000|2022-03-22 02:35:00|10994.7|10993.8|10997.5|10996.6|10997.6|10996.8|10993.4|10992.6|260
1647916800000|2022-03-22 02:40:00|10997.4|10996.5|10998.9|10998|10999|10998.1|10994.8|10994.2|405
1647917100000|2022-03-22 02:45:00|10998.8|10997.9|10999.6|10998.7|11003|11002.1|10998|10997.1|385
1647917400000|2022-03-22 02:50:00|10999.5|10998.6|10999.9|10999.3|11001.8|11000.9|10999.4|10998.6|298
1647917700000|2022-03-22 02:55:00|10999.8|10999.2|11002.3|11001.4|11003.1|11002.2|10995.7|10995.1|881
1647918000000|2022-03-22 03:00:00|11002.4|11001.5|10998.4|10997.5|11003.3|11002.6|10998.2|10997.4|396
1647918300000|2022-03-22 03:05:00|10998.5|10997.6|10999.1|10998.5|10999.4|10998.8|10997.5|10996.8|243
1647918600000|2022-03-22 03:10:00|10999|10998.4|10997.6|10996.7|10999.4|10998.7|10997.2|10996.5|278
1647918900000|2022-03-22 03:15:00|10997.5|10996.6|10999.3|10998.7|10999.9|10999.1|10997.1|10996.3|287
1647919200000|2022-03-22 03:20:00|10999.4|10998.8|11001.8|11001.2|11002.8|11002.1|10999.4|10998.6|271
1647919500000|2022-03-22 03:25:00|11002.1|11001.5|11004.8|11004.2|11004.9|11004.3|11002|11001.3|326
1647919800000|2022-03-22 03:30:00|11004.7|11004.1|11002.9|11002.3|11005.5|11004.9|11002.8|11002.1|198
1647920100000|2022-03-22 03:35:00|11003.2|11002.6|11001.8|11001.2|11004.1|11003.5|11001.7|11001.1|279
1647920400000|2022-03-22 03:40:00|11001.7|11001.1|11003.1|11002.5|11004|11003.4|11001.5|11000.8|198
1647920700000|2022-03-22 03:45:00|11003.2|11002.6|11003.1|11002.5|11003.9|11003.2|11002.8|11002.1|195
1647921000000|2022-03-22 03:50:00|11003.3|11002.4|11002.5|11001.9|11004.2|11003.6|11002.3|11001.6|250
1647921300000|2022-03-22 03:55:00|11002.4|11001.8|11002.9|11002|11003|11002.3|11001.7|11001|266
1647921600000|2022-03-22 04:00:00|11003|11002.4|10998.6|10998|11003.3|11002.6|10998.4|10997.6|364
1647921900000|2022-03-22 04:05:00|10998.4|10997.8|10996.7|10995.8|10998.7|10998|10995.8|10995.1|343
1647922200000|2022-03-22 04:10:00|10996.8|10995.9|10994.9|10994.3|10997.4|10996.7|10994.2|10993.5|349
1647922500000|2022-03-22 04:15:00|10995|10994.4|10990.8|10989.9|10995.1|10994.4|10989.6|10988.8|687
1647922800000|2022-03-22 04:20:00|10990.9|10990|10990.4|10989.5|10991.4|10990.7|10986.8|10985.9|670
1647923100000|2022-03-22 04:25:00|10990.2|10989.6|10991.7|10990.8|10992.1|10990.8|10988.2|10987.4|459
1647923400000|2022-03-22 04:30:00|10991.5|10990.9|10990.6|10989.7|10994.2|10993.4|10990|10989.1|495
1647923700000|2022-03-22 04:35:00|10990.7|10989.8|10988.7|10987.8|10991.2|10990.4|10985.9|10985|496
1647924000000|2022-03-22 04:40:00|10988.8|10987.9|10989.1|10988.2|10992.1|10991.2|10988.6|10987.9|499
1647924300000|2022-03-22 04:45:00|10989|10988.1|10986.5|10985.9|10990.1|10989.2|10986.4|10985.6|427
1647924600000|2022-03-22 04:50:00|10986.7|10985.8|10986.5|10985.6|10989.2|10988.3|10985.9|10985.1|393
1647924900000|2022-03-22 04:55:00|10986.6|10985.7|10986|10985.1|10987.6|10986.8|10984.5|10983.6|505
1647925200000|2022-03-22 05:00:00|10986.1|10985.2|10989.1|10988.2|10989.7|10989.1|10986|10985.1|485
1647925500000|2022-03-22 05:05:00|10989.2|10988.3|10989.2|10988.3|10991.7|10990.9|10988.6|10987.8|361
1647925800000|2022-03-22 05:10:00|10989.1|10988.2|10989.5|10988.6|10991|10990.2|10989|10988.1|262
1647926100000|2022-03-22 05:15:00|10989.4|10988.5|10988.3|10987.4|10989.6|10988.7|10983.3|10982.4|388
1647926400000|2022-03-22 05:20:00|10988.1|10987.2|10987.4|10986.5|10989.9|10989|10986.6|10985.7|296
1647926700000|2022-03-22 05:25:00|10987.3|10986.4|10990.3|10989.4|10990.6|10989.9|10987.3|10986.4|278
1647927000000|2022-03-22 05:30:00|10990.4|10989.5|10988.8|10987.7|10991.3|10990.4|10988.6|10987.7|415
1647927300000|2022-03-22 05:35:00|10988.7|10987.8|10986.6|10985.7|10991.1|10990.4|10986.3|10985.4|403
1647927600000|2022-03-22 05:40:00|10986.5|10985.6|10991.1|10990.2|10991.1|10990.3|10986.5|10985.6|458
1647927900000|2022-03-22 05:45:00|10991|10990.4|10987.6|10986.7|10991.2|10990.4|10987.5|10986.7|344
1647928200000|2022-03-22 05:50:00|10987.5|10986.9|10987.8|10987.2|10988.8|10988.1|10987.4|10986.7|330
1647928500000|2022-03-22 05:55:00|10987.7|10987.1|10982.1|10981.2|10987.7|10987.1|10981.4|10980.7|461
1647928800000|2022-03-22 06:00:00|10982|10981.4|10977.4|10976.5|10982.8|10982.1|10974.3|10973.4|647
1647929100000|2022-03-22 06:05:00|10977.2|10976.6|10979.1|10978.2|10980.7|10980|10975.6|10974.9|528
1647929400000|2022-03-22 06:10:00|10979|10978.1|10982.2|10981.3|10983.6|10982.8|10979|10978.1|380
1647929700000|2022-03-22 06:15:00|10982.1|10981.2|10985|10984.1|10986.2|10985.6|10981|10980.1|360
1647930000000|2022-03-22 06:20:00|10984.9|10984|10984.2|10983.3|10985.4|10984.7|10982.5|10981.8|439
1647930300000|2022-03-22 06:25:00|10983.8|10983.2|10983.9|10983.3|10986.6|10985.9|10983.7|10982.9|382
1647930600000|2022-03-22 06:30:00|10983.8|10983.2|10984|10983.1|10986.1|10985.3|10982.8|10982.1|295
1647930900000|2022-03-22 06:35:00|10984.1|10983.2|10982.3|10981.7|10984.6|10984|10981.4|10980.8|413
1647931200000|2022-03-22 06:40:00|10982.4|10981.5|10977.3|10976.7|10982.7|10982|10976.7|10975.8|348
1647931500000|2022-03-22 06:45:00|10977.4|10976.8|10974.9|10974|10978.4|10977.6|10974.4|10973.6|476
1647931800000|2022-03-22 06:50:00|10975|10974.1|10972.5|10971.9|10975.2|10974.6|10972.4|10971.5|327
1647932100000|2022-03-22 06:55:00|10972.3|10971.6|10968.5|10967.4|10972.8|10972|10967.9|10967.1|456
1647932400000|2022-03-22 07:00:00|10968.4|10967.6|10969.8|10968.9|10969.9|10969.2|10963.8|10963|696
1647932700000|2022-03-22 07:05:00|10970.3|10969.2|10965.9|10965.3|10971.1|10970.4|10964.9|10964.3|640
1647933000000|2022-03-22 07:10:00|10965.8|10965.2|10963.6|10962.7|10966.9|10966.2|10961.2|10960.5|694
1647933300000|2022-03-22 07:15:00|10963.5|10962.9|10968.6|10968|10969.2|10968.5|10963.3|10962.6|600
1647933600000|2022-03-22 07:20:00|10968.5|10967.9|10971.7|10971.1|10971.7|10971.1|10967.8|10967.2|574
1647933900000|2022-03-22 07:25:00|10971.6|10971|10973.6|10973|10973.6|10973|10969.7|10968.9|681
1647934200000|2022-03-22 07:30:00|10973.5|10972.9|10977.8|10977.2|10977.9|10977.3|10972.8|10972|472
1647934500000|2022-03-22 07:35:00|10977.7|10977.1|10977.7|10977.1|10978.3|10977.7|10975.8|10975|375
1647934800000|2022-03-22 07:40:00|10977.8|10977.2|10975.4|10974.8|10977.8|10977.2|10973.6|10972.9|567
1647935100000|2022-03-22 07:45:00|10975.5|10974.9|10974.1|10973.2|10976.3|10975.7|10974|10973.2|335
1647935400000|2022-03-22 07:50:00|10974.2|10973.3|10979.5|10978.9|10980.6|10980|10973.7|10972.9|437
1647935700000|2022-03-22 07:55:00|10979.4|10978.8|10982.8|10981.9|10983.5|10982.9|10978.1|10977.5|574
1647936000000|2022-03-22 08:00:00|10982.7|10981.8|10983.3|10982.7|10985.9|10985.2|10981.3|10980.6|748
1647936300000|2022-03-22 08:05:00|10983.1|10982.5|10988.3|10987.4|10988.7|10988|10982.5|10981.8|572
1647936600000|2022-03-22 08:10:00|10988|10987.7|10994.9|10994.3|10996.4|10995.8|10986.2|10985.3|909
1647936900000|2022-03-22 08:15:00|10994.8|10994.2|10991.2|10990.6|10994.8|10994.2|10990.9|10990.1|820
1647937200000|2022-03-22 08:20:00|10991.1|10990.5|10996.2|10995.6|10997.4|10996.8|10990.9|10990.3|729
1647937500000|2022-03-22 08:25:00|10996.1|10995.5|10994.6|10994|10998.1|10997.5|10992|10991.2|853
1647937800000|2022-03-22 08:30:00|10994.7|10994.1|10998.5|10997.9|11000.7|11000.1|10993.1|10992.5|897
1647938100000|2022-03-22 08:35:00|10998.6|10998|11007.5|11006.9|11007.8|11007|10996.9|10996.3|883
1647938400000|2022-03-22 08:40:00|11007.4|11006.8|11009.1|11008.5|11012.1|11011.3|11003.8|11003.2|873
1647938700000|2022-03-22 08:45:00|11009|11008.1|11005.1|11004.5|11009.7|11009.1|11004.7|11004.1|730
1647939000000|2022-03-22 08:50:00|11005|11004.4|11003.7|11003.1|11005.8|11005.2|11001.7|11001.1|731
1647939300000|2022-03-22 08:55:00|11003.6|11003|11007.9|11007|11008.5|11007.8|11003|11002.4|732
1647939600000|2022-03-22 09:00:00|11007.6|11006.7|11008|11007.4|11008.8|11008.1|11003.3|11002.4|688
1647939900000|2022-03-22 09:05:00|11007.8|11007.2|11013.1|11012.2|11015|11014.1|11006.1|11005.4|816
1647940200000|2022-03-22 09:10:00|11013.2|11012.3|11009.8|11009.2|11014.4|11013.5|11008.2|11007.6|878
1647940500000|2022-03-22 09:15:00|11009.7|11009.1|11012.1|11011.5|11012.5|11011.7|11006.8|11006.1|813
1647940800000|2022-03-22 09:20:00|11011.9|11011.3|11004.7|11003.8|11013.2|11012.6|11004.2|11003.4|905
1647941100000|2022-03-22 09:25:00|11004.6|11003.7|11006.4|11005.8|11009.4|11008.6|11004.1|11003.3|738
1647941400000|2022-03-22 09:30:00|11006.3|11005.7|11003.4|11002.5|11007.6|11007|11002.3|11001.2|723
1647941700000|2022-03-22 09:35:00|11003.3|11002.4|11002.7|11002.1|11006.2|11005.6|11001.2|11000.5|624
1647942000000|2022-03-22 09:40:00|11002.8|11002.2|11006.5|11005.9|11007.3|11006.7|10999.5|10998.9|717
1647942300000|2022-03-22 09:45:00|11006.7|11006.1|10999.1|10998.5|11007.8|11007.2|10997.2|10996.6|679
1647942600000|2022-03-22 09:50:00|10999|10998.4|10998.4|10997.8|11000.4|10999.6|10992.4|10991.7|776
1647942900000|2022-03-22 09:55:00|10998.3|10997.7|10996.7|10996.1|10998.3|10997.7|10993.7|10993|693
1647943200000|2022-03-22 10:00:00|10996.6|10996|10992.2|10991.6|10996.8|10996.2|10991.4|10990.8|562
1647943500000|2022-03-22 10:05:00|10992.3|10991.7|10991.1|10990.5|10993|10992.3|10987.5|10986.7|601
1647943800000|2022-03-22 10:10:00|10991|10990.4|10992.2|10991.3|10993.4|10992.8|10989|10988.3|588
1647944100000|2022-03-22 10:15:00|10992.3|10991.4|10993.7|10993.1|10995.2|10994.6|10989.4|10988.8|636
1647944400000|2022-03-22 10:20:00|10993.8|10993.2|10991|10990.1|10996.2|10995.6|10990.1|10989.4|645
1647944700000|2022-03-22 10:25:00|10991.1|10990.2|10995.3|10994.7|10996|10995.3|10990.5|10989.8|671
1647945000000|2022-03-22 10:30:00|10995.4|10994.8|10999.6|10999|11003.2|11002.6|10994.2|10993.6|644
1647945300000|2022-03-22 10:35:00|10999.5|10998.9|11004.2|11003.6|11004.6|11004|10998.8|10998.2|559
1647945600000|2022-03-22 10:40:00|11004.4|11003.5|10998.5|10997.9|11004.4|11003.7|10997.5|10996.9|449
1647945900000|2022-03-22 10:45:00|10998.6|10998|10998.2|10997.6|10999.7|10999.1|10996.7|10996.1|460
1647946200000|2022-03-22 10:50:00|10998.1|10997.5|11001|11000.4|11001.7|11001.1|10998.1|10997.5|388
1647946500000|2022-03-22 10:55:00|11001.1|11000.5|11003.8|11003.2|11006.9|11006.3|11001.1|11000.5|597
1647946800000|2022-03-22 11:00:00|11003.7|11003.1|11003.1|11002.5|11005.9|11005.1|11001.8|11001.2|575
1647947100000|2022-03-22 11:05:00|11003.2|11002.6|11001.2|11000.6|11003.7|11003.1|10999.1|10998.4|450
1647947400000|2022-03-22 11:10:00|11001.3|11000.7|11003|11002.4|11003.2|11002.6|11000|10999.3|333
1647947700000|2022-03-22 11:15:00|11002.9|11002.3|11000.2|10999.6|11005.2|11004.5|11000|10999.4|491
1647948000000|2022-03-22 11:20:00|11000.1|10999.5|11004.6|11004|11004.8|11004.2|10996.6|10996|516
1647948300000|2022-03-22 11:25:00|11004.7|11004.1|11003|11002.4|11005.1|11004.5|11002.4|11001.8|426
1647948600000|2022-03-22 11:30:00|11002.9|11002.3|10994.7|10994.1|11004.8|11004.2|10994.2|10993.6|768
1647948900000|2022-03-22 11:35:00|10994.6|10994|10998.9|10998.3|10999.5|10998.9|10991.7|10991.1|974
1647949200000|2022-03-22 11:40:00|10999|10998.4|10997.6|10997|11000|10999.4|10996.6|10995.9|922
1647949500000|2022-03-22 11:45:00|10997.5|10996.9|11000.4|10999.5|11000.9|10999.9|10994.7|10994|953
1647949800000|2022-03-22 11:50:00|11000.2|10999.3|11001.5|11000.6|11002.5|11001.7|10998.4|10997.8|1064
1647950100000|2022-03-22 11:55:00|11001.3|11000.4|10999.7|10999.1|11001.5|11000.8|10995.9|10995.3|917
1647950400000|2022-03-22 12:00:00|10999.8|10999.2|11006.3|11005.7|11007.8|11007.2|10999.8|10999.2|896
1647950700000|2022-03-22 12:05:00|11006.4|11005.8|11008.9|11008|11009.1|11008.3|11004|11003.4|798
1647951000000|2022-03-22 12:10:00|11009|11008.1|11009.2|11008.3|11010.6|11010|11007.4|11006.8|733
1647951300000|2022-03-22 12:15:00|11009.1|11008.2|11021.6|11021|11025.3|11024.2|11008.4|11007.8|855
1647951600000|2022-03-22 12:20:00|11022.9|11022.3|11031|11030.4|11034.8|11033.9|11021.9|11021.3|960
1647951900000|2022-03-22 12:25:00|11031.1|11030.2|11029.3|11028.7|11033.5|11032.9|11025|11024.2|986
1647952200000|2022-03-22 12:30:00|11029.4|11028.8|11034.8|11034.2|11034.8|11034.2|11026.6|11025.9|886
1647952500000|2022-03-22 12:35:00|11034.9|11034|11030.1|11029.5|11034.9|11034.2|11029|11028.3|643
1647952800000|2022-03-22 12:40:00|11030.3|11029.7|11033.6|11033|11033.6|11033|11027.6|11026.7|667
1647953100000|2022-03-22 12:45:00|11033.8|11033.2|11030.9|11030.3|11034.5|11033.8|11030.3|11029.7|819
1647953400000|2022-03-22 12:50:00|11031|11030.4|11024.6|11023.7|11031.2|11030.5|11024.3|11023.7|795
1647953700000|2022-03-22 12:55:00|11024.5|11023.6|11015.9|11015.3|11025.3|11024.7|11015.5|11014.9|802
1647954000000|2022-03-22 13:00:00|11016|11015.4|11025.3|11024.4|11025.8|11024.9|11015.5|11014.9|843
1647954300000|2022-03-22 13:05:00|11025.1|11024.5|11024.6|11024|11027.4|11026.5|11019.3|11018.7|788
1647954600000|2022-03-22 13:10:00|11024.5|11023.9|11023.8|11023.2|11027.2|11026.5|11023.7|11023|746
1647954900000|2022-03-22 13:15:00|11023.9|11023.3|11020.8|11019.9|11025|11024.4|11017.8|11017.1|869
1647955200000|2022-03-22 13:20:00|11021.1|11020.2|11020.4|11019.5|11025|11024.1|11019.8|11019.1|792
1647955500000|2022-03-22 13:25:00|11020.3|11019.4|11027.7|11026.8|11030.9|11029.8|11018.5|11017.8|899
1647955800000|2022-03-22 13:30:00|11027.8|11026.9|11023.5|11022.9|11029.9|11029.3|11023.2|11022.3|933
1647956100000|2022-03-22 13:35:00|11023.7|11023.1|11031.8|11031.2|11032.9|11032.3|11021.4|11020.7|974
1647956400000|2022-03-22 13:40:00|11031.9|11031.3|11028.2|11027.3|11032.3|11031.6|11026.1|11025.5|813
1647956700000|2022-03-22 13:45:00|11027.9|11027|11036|11035.4|11036.2|11035.6|11026.4|11025.7|766
1647957000000|2022-03-22 13:50:00|11036.1|11035.5|11038.2|11037.6|11038.9|11038.1|11034.1|11033.5|689
1647957300000|2022-03-22 13:55:00|11038.1|11037.5|11041.7|11040.8|11043.9|11043|11036|11035.4|673
1647957600000|2022-03-22 14:00:00|11041.8|11040.9|11039.5|11038.9|11046.3|11045.4|11038|11037.4|930
1647957900000|2022-03-22 14:05:00|11039.6|11039|11040.5|11039.6|11042.7|11042|11036.6|11035.8|850
1647958200000|2022-03-22 14:10:00|11040.6|11039.7|11036.5|11035.9|11041.1|11040.2|11036.4|11035.8|670
1647958500000|2022-03-22 14:15:00|11036.8|11036.4|11033.7|11033.1|11037.8|11037.2|11029.2|11028.5|849
1647958800000|2022-03-22 14:20:00|11033.6|11033|11034|11033.4|11036.4|11035.8|11029.3|11028.6|861
1647959100000|2022-03-22 14:25:00|11034.1|11033.5|11035.1|11034.5|11037.2|11036.6|11032.4|11031.8|704
1647959400000|2022-03-22 14:30:00|11035|11034.4|11030.5|11029.9|11035.6|11035|11029.9|11029.3|684
1647959700000|2022-03-22 14:35:00|11030.6|11030|11030.2|11029.3|11037.7|11036.8|11029.9|11029.1|733
1647960000000|2022-03-22 14:40:00|11030.3|11029.4|11031|11030.4|11035.3|11034.6|11028.9|11028.2|769
1647960300000|2022-03-22 14:45:00|11030.9|11030.3|11035.1|11034.5|11036.5|11035.9|11030.9|11030|627
1647960600000|2022-03-22 14:50:00|11034.9|11034.3|11035.4|11034.5|11036.2|11035.4|11032.2|11031.6|584
1647960900000|2022-03-22 14:55:00|11035.3|11034.4|11034.1|11033.5|11036.9|11036.1|11033|11032.4|551
1647961200000|2022-03-22 15:00:00|11034.2|11033.6|11030.7|11030.1|11034.7|11034.1|11028|11027.4|726
1647961500000|2022-03-22 15:05:00|11030.8|11030.2|11028.7|11028.1|11031.2|11030.6|11026.7|11026.1|676
1647961800000|2022-03-22 15:10:00|11028.6|11028|11030.9|11030|11031.6|11030.9|11025.7|11025.1|656
1647962100000|2022-03-22 15:15:00|11030.7|11030.1|11030.5|11029.9|11033.7|11033.1|11028.9|11028.3|559
1647962400000|2022-03-22 15:20:00|11030.4|11029.8|11030.3|11029.4|11031.3|11030.6|11028.4|11027.7|484
1647962700000|2022-03-22 15:25:00|11030.2|11029.6|11028.7|11028.1|11031.3|11030.6|11026.6|11026|483
1647963000000|2022-03-22 15:30:00|11028.6|11028|11028.1|11027.5|11029.9|11029.3|11026.4|11025.8|566
1647963300000|2022-03-22 15:35:00|11028|11027.4|11024.1|11023.5|11030.2|11029.6|11024.1|11023.2|708
1647963600000|2022-03-22 15:40:00|11023.6|11023|11018.3|11017.4|11024|11023.4|11015.7|11014.8|812
1647963900000|2022-03-22 15:45:00|11018.1|11017.5|11020.7|11020.1|11022.6|11022|11018.1|11017.5|674
1647964200000|2022-03-22 15:50:00|11020.9|11020|11021.5|11020.9|11023.1|11022.4|11017|11016.3|753
1647964500000|2022-03-22 15:55:00|11021.1|11020.5|11022.3|11021.7|11023.9|11023.2|11019.2|11018.5|806
1647964800000|2022-03-22 16:00:00|11022.2|11021.6|11023.7|11023.1|11023.9|11023.2|11018.7|11018.1|654
1647965100000|2022-03-22 16:05:00|11023.6|11023|11017.4|11016.8|11024.1|11023.4|11016.8|11016|707
1647965400000|2022-03-22 16:10:00|11017.5|11016.9|11017.4|11016.8|11018.2|11017.5|11016.2|11015.6|540
1647965700000|2022-03-22 16:15:00|11017.5|11016.9|11015.5|11014.6|11017.5|11016.9|11012.6|11012|597
1647966000000|2022-03-22 16:20:00|11015.6|11014.7|11013.8|11013.2|11016.6|11015.8|11013.4|11012.8|578
1647966300000|2022-03-22 16:25:00|11013.6|11013|11013.6|11012.7|11017.1|11016.3|11012.3|11011.7|636
1647966600000|2022-03-22 16:30:00|11013.5|11012.9|11013.9|11013.3|11014.4|11013.7|11011.8|11011.1|497
1647966900000|2022-03-22 16:35:00|11013.8|11013.2|11013.3|11012.7|11016.1|11015.5|11012|11011.4|479
1647967200000|2022-03-22 16:40:00|11013.4|11012.8|11014|11013.4|11015.3|11014.6|11012.5|11011.9|424
1647967500000|2022-03-22 16:45:00|11013.9|11013.3|11013|11012.4|11017.3|11016.7|11012.5|11011.9|534
1647967800000|2022-03-22 16:50:00|11013.1|11012.5|11015|11014.4|11015.5|11014.6|11012.7|11011.8|341
1647968100000|2022-03-22 16:55:00|11015.1|11014.5|11018.1|11017.5|11018.1|11017.5|11014.6|11014|310
1647968400000|2022-03-22 17:00:00|11018.2|11017.6|11018.2|11017.6|11018.5|11017.9|11015|11014.3|392
1647968700000|2022-03-22 17:05:00|11018.3|11017.7|11020.7|11019.8|11022.1|11021.4|11018.2|11017.6|466
1647969000000|2022-03-22 17:10:00|11020.6|11019.7|11023.2|11022.6|11023.3|11022.7|11019.1|11018.5|402
1647969300000|2022-03-22 17:15:00|11023.3|11022.7|11028.6|11028|11028.7|11028.1|11021.5|11020.9|420
1647969600000|2022-03-22 17:20:00|11028.7|11027.8|11026.2|11025.6|11030.2|11029.3|11025.3|11024.7|518
1647969900000|2022-03-22 17:25:00|11026.5|11025.9|11025.4|11024.8|11028.2|11027.6|11025.4|11024.8|374
1647970200000|2022-03-22 17:30:00|11025.5|11024.6|11025.9|11025|11027.6|11027|11024.6|11024|319
1647970500000|2022-03-22 17:35:00|11025.7|11025.1|11022.2|11021.3|11027.2|11026.6|11022.1|11021.3|335
1647970800000|2022-03-22 17:40:00|11022.1|11021.5|11023.4|11022.8|11024.3|11023.4|11022.1|11021.5|304
1647971100000|2022-03-22 17:45:00|11023.5|11022.9|11021.6|11020.7|11023.7|11022.9|11020.9|11020.2|237
1647971400000|2022-03-22 17:50:00|11021.5|11020.9|11022.6|11022|11022.7|11022|11020.9|11020.3|141
1647971700000|2022-03-22 17:55:00|11022.5|11021.9|11023.6|11023|11025.4|11024.8|11022.5|11021.9|292
1647972000000|2022-03-22 18:00:00|11023.7|11022.8|11023.9|11023.3|11024.7|11024.1|11023.2|11022.6|211
1647972300000|2022-03-22 18:05:00|11024|11023.4|11025.3|11024.7|11025.6|11025|11022.9|11022.1|275
1647972600000|2022-03-22 18:10:00|11025.4|11024.5|11025.3|11024.7|11026.5|11025.8|11024.5|11023.9|199
1647972900000|2022-03-22 18:15:00|11025.2|11024.6|11023.9|11023.3|11025.2|11024.6|11023.3|11022.6|297
1647973200000|2022-03-22 18:20:00|11024|11023.4|11024.9|11024.3|11025.5|11024.9|11023.3|11022.7|265
1647973500000|2022-03-22 18:25:00|11024.8|11024.2|11023.6|11023|11025.2|11024.5|11023|11022.4|378
1647973800000|2022-03-22 18:30:00|11023.5|11022.9|11024|11023.4|11024.1|11023.5|11022.1|11021.5|289
1647974100000|2022-03-22 18:35:00|11023.9|11023.3|11022.7|11022.1|11024|11023.4|11021.6|11021|237
1647974400000|2022-03-22 18:40:00|11022.5|11021.9|11021.1|11020.5|11023.3|11022.6|11021.1|11020.2|198
1647974700000|2022-03-22 18:45:00|11021|11020.4|11023.6|11023|11023.8|11023.1|11020.7|11020.1|212
1647975000000|2022-03-22 18:50:00|11023.7|11023.1|11024.2|11023.3|11024.9|11024.1|11022.5|11021.9|272
1647975300000|2022-03-22 18:55:00|11024.3|11023.4|11022.6|11022|11024.3|11023.6|11022|11021.3|416
1647975600000|2022-03-22 19:00:00|11022.4|11021.8|11026.7|11025.8|11026.7|11025.9|11020.7|11019.9|277
1647975900000|2022-03-22 19:05:00|11026.9|11026|11030.4|11029.8|11030.8|11030.2|11024.3|11023.7|392
1647976200000|2022-03-22 19:10:00|11030.5|11029.9|11029.1|11028.5|11031.1|11030.5|11027.8|11027.2|393
1647976500000|2022-03-22 19:15:00|11029.2|11028.6|11030.8|11029.9|11031|11030.4|11027.8|11027.2|401
1647976800000|2022-03-22 19:20:00|11030.9|11030.2|11028.9|11028.3|11030.9|11030.2|11027.8|11027.2|369
1647977100000|2022-03-22 19:25:00|11029|11028.4|11029|11028.4|11030.9|11030|11028.9|11028.2|303
1647977400000|2022-03-22 19:30:00|11029.1|11028.5|11028.7|11028.1|11030.7|11030|11027.6|11026.9|380
1647977700000|2022-03-22 19:35:00|11028.8|11028.2|11027.5|11026.9|11029.1|11028.5|11027.4|11026.8|289
1647978000000|2022-03-22 19:40:00|11027.6|11027|11027.4|11026.8|11028.6|11027.9|11027.3|11026.7|143
1647978300000|2022-03-22 19:45:00|11027.3|11026.7|11028.7|11028.1|11028.9|11028.2|11027.3|11026.7|198
1647978600000|2022-03-22 19:50:00|11028.9|11028.3|11030.2|11029.6|11030.4|11029.8|11028.1|11027.4|282
1647978900000|2022-03-22 19:55:00|11030.3|11029.7|11030.8|11029.9|11032.4|11031.7|11030|11029.3|306
1647979200000|2022-03-22 20:00:00|11030.6|11030|11027.8|11026.9|11031.2|11030.5|11027.6|11026.8|305
1647979500000|2022-03-22 20:05:00|11027.7|11026.8|11027.5|11026.9|11028.2|11027.5|11027.4|11026.6|159
1647979800000|2022-03-22 20:10:00|11027.6|11027|11028.4|11027.5|11028.9|11028|11027.3|11026.5|149
1647980100000|2022-03-22 20:15:00|11028.5|11027.6|11030.8|11029.9|11031|11030|11028.5|11027|245
1647980400000|2022-03-22 20:20:00|11030.9|11029.8|11029.3|11028.4|11032|11030.9|11029.2|11028.1|182
1647980700000|2022-03-22 20:25:00|11029.2|11028.3|11029.2|11028.3|11029.7|11028.8|11029|11028.1|96
1647981000000|2022-03-22 20:30:00|11029.1|11028.2|11030.7|11029.8|11031.4|11030.5|11029.1|11028.2|149
1647981300000|2022-03-22 20:35:00|11030.8|11029.9|11030.8|11029.9|11031.4|11030.5|11029.7|11028.9|265
1647981600000|2022-03-22 20:40:00|11030.9|11030|11031.7|11030.8|11031.9|11031|11029.9|11029|246
1647981900000|2022-03-22 20:45:00|11031.9|11030.7|11033.2|11032.3|11033.9|11032.5|11031.7|11030.7|259
1647982200000|2022-03-22 20:50:00|11033.1|11032.2|11031.4|11029.3|11033.5|11032.3|11030.7|11029.1|245
1647982500000|2022-03-22 20:55:00|11031.2|11029.5|11031.5|11025.5|11034.8|11029.9|11029.9|11025.3|343
1647982800000|2022-03-22 21:00:00|11031.3|11025.3|11029.5|11023.5|11032.9|11026.9|11028.9|11022.9|114
1647983100000|2022-03-22 21:05:00|11029.4|11023.4|11031.4|11025.4|11031.5|11025.5|11029.4|11023.4|86
1647983400000|2022-03-22 21:10:00|11031.5|11025.5|11031.2|11025.2|11032.4|11026.4|11030.8|11024.8|169
1647983700000|2022-03-22 21:15:00|11031.1|11025.1|11030.7|11025|11032|11026|11030.6|11024.6|150
1647984000000|2022-03-22 21:20:00|11030.5|11025.7|11032.2|11026.2|11032.4|11027.2|11030.1|11024.1|179
1647984300000|2022-03-22 21:25:00|11032.3|11026.3|11031.9|11026.7|11032.6|11029.5|11031.4|11025.9|140
1647984600000|2022-03-22 21:30:00|11031.5|11026.4|11031.9|11026.8|11032.5|11027.2|11031.5|11026.2|209
1647984900000|2022-03-22 21:35:00|11031.8|11026.7|11031.8|11026.5|11032.6|11027.5|11029.8|11024.2|221
1647985200000|2022-03-22 21:40:00|11031.9|11026.6|11032|11027.5|11033.1|11028.6|11030.7|11024.7|197
1647985500000|2022-03-22 21:45:00|11031.9|11028.1|11032|11027.7|11032.8|11030.2|11031.6|11026.5|163
1647985800000|2022-03-22 21:50:00|11031.9|11028.1|11031.7|11027.6|11032.7|11028.1|11031.5|11026.5|164
1647986100000|2022-03-22 21:55:00|11031.8|11027.5|11031.8|11027.8|11032.7|11028.3|11031.2|11026.1|174
1647986400000|2022-03-22 22:00:00|11031.9|11027.4|11033.2|11032|11033.6|11032.4|11031.3|11027|328
1647986700000|2022-03-22 22:05:00|11033.3|11032.1|11032.5|11030.9|11034.5|11033.1|11032.1|11030.7|223
1647987000000|2022-03-22 22:10:00|11032.3|11031.2|11035.1|11033.9|11035.1|11033.9|11031.1|11029.7|243
1647987300000|2022-03-22 22:15:00|11034.9|11034|11038.4|11037.5|11044.4|11043.4|11034.9|11033.8|536
1647987600000|2022-03-22 22:20:00|11038.8|11037.1|11038.4|11037|11038.8|11037.5|11035.7|11034.3|195
1647987900000|2022-03-22 22:25:00|11038.5|11037.2|11042.9|11042|11044.2|11043.1|11038.4|11037.1|406
1647988200000|2022-03-22 22:30:00|11042.8|11041.9|11035.6|11034.7|11043|11042.1|11035.4|11034.5|273
1647988500000|2022-03-22 22:35:00|11035.7|11034.8|11035.1|11034.2|11036.3|11035.4|11034.5|11033.6|101
1647988800000|2022-03-22 22:40:00|11035|11034.1|11035.8|11034.9|11036.5|11035.4|11035|11034.1|124
1647989100000|2022-03-22 22:45:00|11035.7|11034.8|11033.6|11032.7|11037.1|11036.2|11033.6|11032.7|160
1647989400000|2022-03-22 22:50:00|11033.7|11032.8|11032.3|11031.4|11034.1|11032.9|11031.8|11030.9|174
1647989700000|2022-03-22 22:55:00|11032.2|11031.3|11032.5|11031.6|11038.2|11036.9|11031.2|11030.1|623
1647990000000|2022-03-22 23:00:00|11032.5|11031.4|11031.6|11030.4|11034|11032.6|11030.8|11029.3|483
1647990300000|2022-03-22 23:05:00|11031.5|11030.5|11034.7|11033.8|11035.5|11034.1|11031.3|11030.3|513
1647990600000|2022-03-22 23:10:00|11034.6|11033.7|11030.9|11030|11035.2|11034.1|11030.6|11029.6|397
1647990900000|2022-03-22 23:15:00|11030.9|11030|11031.4|11030.5|11032.2|11031.3|11030.4|11029.5|188
1647991200000|2022-03-22 23:20:00|11031.3|11030.4|11031|11030.1|11031.4|11030.7|11029.6|11029|149
1647991500000|2022-03-22 23:25:00|11030.9|11030|11032.4|11031.5|11033.2|11032.3|11030.9|11030|121
1647991800000|2022-03-22 23:30:00|11032.2|11031.3|11029.4|11028.5|11032.2|11031.3|11029|11028.2|227
1647992100000|2022-03-22 23:35:00|11029.5|11028.4|11028.1|11027.2|11030|11029.1|11027.9|11026.8|311
1647992400000|2022-03-22 23:40:00|11028|11027.1|11028.8|11027.9|11030.8|11029.8|11028|11026.9|354
1647992700000|2022-03-22 23:45:00|11029|11028.1|11028.6|11027.7|11030.6|11029.7|11028.6|11027.7|182
1647993000000|2022-03-22 23:50:00|11029.1|11028.2|11029.7|11028.8|11030.9|11030.2|11028.1|11027.2|274
1647993300000|2022-03-22 23:55:00|11029.9|11029|11029.8|11028.9|11030.2|11029.3|11026.6|11025.7|418
1647993600000|2022-03-23 00:00:00|11030|11029.1|11030.4|11029.5|11032.7|11032|11027.7|11026.9|538
1647993900000|2022-03-23 00:05:00|11030.5|11029.6|11027.4|11026.8|11031.4|11030.6|11026.9|11026.1|473
1647994200000|2022-03-23 00:10:00|11027.5|11026.6|11025.4|11024.8|11027.5|11026.8|11024.9|11024.1|356
1647994500000|2022-03-23 00:15:00|11025.3|11024.7|11025.4|11024.8|11026|11025.4|11022.4|11021.8|397
1647994800000|2022-03-23 00:20:00|11025.5|11024.9|11025.2|11024.6|11026.1|11025.3|11024.5|11023.7|350
1647995100000|2022-03-23 00:25:00|11025.3|11024.7|11024.3|11023.7|11026.2|11025.4|11023.4|11022.6|375
1647995400000|2022-03-23 00:30:00|11024.4|11023.8|11024.5|11023.9|11026|11025.3|11024.3|11023.7|332
1647995700000|2022-03-23 00:35:00|11024.6|11024|11024.7|11024.1|11025.8|11025.2|11023.5|11022.7|314
1647996000000|2022-03-23 00:40:00|11024.8|11024.2|11024.7|11023.8|11026.1|11025.4|11023.9|11023.2|221
1647996300000|2022-03-23 00:45:00|11024.6|11023.7|11022.8|11022.2|11024.9|11024.3|11021.2|11020.6|292
1647996600000|2022-03-23 00:50:00|11022.7|11022.1|11023|11022.1|11025.9|11025.2|11022|11021.1|478
1647996900000|2022-03-23 00:55:00|11022.9|11022|11025.7|11025.1|11026.4|11025.8|11021.4|11020.6|488
1647997200000|2022-03-23 01:00:00|11025.8|11025.2|11030.7|11030.1|11032.7|11032.1|11024.7|11024.1|707
1647997500000|2022-03-23 01:05:00|11030.8|11030.2|11026.9|11026|11032.3|11031.4|11026.9|11026|460
1647997800000|2022-03-23 01:10:00|11026.5|11025.9|11025.3|11024.4|11028.5|11027.8|11024.8|11023.9|391
1647998100000|2022-03-23 01:15:00|11025.2|11024.3|11023|11022.4|11026.6|11026|11022.7|11021.9|452
1647998400000|2022-03-23 01:20:00|11022.9|11022.3|11023.4|11022.8|11024.3|11023.6|11022.7|11022.1|415
1647998700000|2022-03-23 01:25:00|11023.5|11022.9|11023.7|11023.1|11024.9|11024.3|11023.4|11022.7|293
1647999000000|2022-03-23 01:30:00|11023.8|11023.2|11023.8|11023.2|11026.2|11025.4|11023.3|11022.5|343
1647999300000|2022-03-23 01:35:00|11023.7|11023.1|11024|11023.4|11025.4|11024.6|11023.5|11022.8|263
1647999600000|2022-03-23 01:40:00|11024.1|11023.5|11023.5|11022.9|11024.5|11023.6|11022.1|11021.4|326
1647999900000|2022-03-23 01:45:00|11023.4|11022.8|11022.8|11022.2|11023.6|11023|11022|11021.4|297
1648000200000|2022-03-23 01:50:00|11022.9|11022.3|11024.2|11023.6|11025.5|11024.7|11021.5|11020.6|335
1648000500000|2022-03-23 01:55:00|11024.3|11023.4|11026.3|11025.7|11026.6|11025.9|11023.6|11023|337
1648000800000|2022-03-23 02:00:00|11026.4|11025.8|11030.8|11029.9|11031|11030.2|11025.9|11025.3|403
1648001100000|2022-03-23 02:05:00|11030.5|11030.1|11029.8|11028.9|11034.1|11033.2|11029.8|11028.9|608
1648001400000|2022-03-23 02:10:00|11029.6|11028.7|11028.7|11028.1|11029.8|11029.1|11027.6|11026.9|350
1648001700000|2022-03-23 02:15:00|11028.5|11027.9|11029.6|11028.7|11030.6|11030|11028.4|11027.8|271
1648002000000|2022-03-23 02:20:00|11029.7|11028.8|11028.5|11027.9|11030|11029.4|11028.2|11027.6|304
1648002300000|2022-03-23 02:25:00|11028.7|11027.8|11029|11028.4|11029.4|11028.8|11028|11027.4|251
1648002600000|2022-03-23 02:30:00|11028.9|11028.3|11028.1|11027.5|11030.5|11029.9|11028.1|11027.5|251
1648002900000|2022-03-23 02:35:00|11028.3|11027.7|11029|11028.4|11029.2|11028.4|11027.5|11026.8|242
1648003200000|2022-03-23 02:40:00|11028.9|11028.3|11029.8|11028.9|11029.9|11029.2|11028.4|11027.8|206
1648003500000|2022-03-23 02:45:00|11029.7|11029.1|11031.2|11030.3|11031.4|11030.7|11028|11027.3|301
1648003800000|2022-03-23 02:50:00|11031.1|11030.2|11034.2|11033.6|11034.8|11034|11030.9|11030.2|405
1648004100000|2022-03-23 02:55:00|11034.1|11033.5|11032.7|11032.1|11034.1|11033.5|11029.1|11028.3|931
1648004400000|2022-03-23 03:00:00|11032.6|11032|11032|11031.4|11035.1|11034.5|11031.3|11030.7|411
1648004700000|2022-03-23 03:05:00|11031.9|11031.3|11031.2|11030.3|11032|11031.4|11030.4|11029.7|358
1648005000000|2022-03-23 03:10:00|11031.1|11030.2|11031.5|11030.9|11032.5|11031.8|11030.3|11029.7|261
1648005300000|2022-03-23 03:15:00|11031.4|11030.8|11032.8|11032.2|11033.1|11032.2|11030.4|11029.7|259
1648005600000|2022-03-23 03:20:00|11032.9|11032|11034.8|11034.2|11035.1|11034.5|11032.1|11031.4|257
1648005900000|2022-03-23 03:25:00|11034.9|11034.3|11032.7|11032.1|11035|11034.3|11031.5|11030.9|326
1648006200000|2022-03-23 03:30:00|11032.6|11032|11032.8|11032.2|11033.5|11032.8|11032|11031.2|308
1648006500000|2022-03-23 03:35:00|11032.7|11032.1|11031.5|11030.6|11033.1|11032.3|11031.2|11030.5|231
1648006800000|2022-03-23 03:40:00|11031.3|11030.7|11029|11028.4|11031.8|11031.2|11027.9|11027.3|278
1648007100000|2022-03-23 03:45:00|11028.9|11028.3|11027.2|11026.6|11029.1|11028.3|11027.2|11026.6|219
1648007400000|2022-03-23 03:50:00|11027.3|11026.7|11027.4|11026.8|11027.6|11026.9|11026.1|11025.4|188
1648007700000|2022-03-23 03:55:00|11027.3|11026.7|11026.8|11026.2|11028.7|11028.1|11026.7|11026|229
1648008000000|2022-03-23 04:00:00|11026.6|11026|11026.4|11025.8|11027.5|11026.9|11026.1|11025.5|157
1648008300000|2022-03-23 04:05:00|11026.6|11026|11026.9|11026.3|11028|11027.4|11025.9|11025.3|251
1648008600000|2022-03-23 04:10:00|11026.8|11026.2|11025|11024.1|11027.7|11027|11024.8|11024|276
1648008900000|2022-03-23 04:15:00|11024.9|11024|11026.1|11025.2|11027|11026|11024.9|11024|231
1648009200000|2022-03-23 04:20:00|11026.2|11025.3|11026.5|11025.6|11026.6|11025.7|11024.3|11023.5|404
1648009500000|2022-03-23 04:25:00|11026.4|11025.5|11026.2|11025.3|11027.3|11026|11025.4|11024.5|398
1648009800000|2022-03-23 04:30:00|11026.1|11025.2|11028|11027.1|11028.8|11028|11026.1|11025.2|327
1648010100000|2022-03-23 04:35:00|11027.9|11027|11028.5|11027.6|11029.8|11028.3|11027|11026.1|190
1648010400000|2022-03-23 04:40:00|11028.6|11027.7|11028.2|11027.3|11029.6|11028.6|11027.9|11027|318
1648010700000|2022-03-23 04:45:00|11028.3|11027.4|11026.5|11025.6|11028.4|11027.7|11026.2|11025.3|227
1648011000000|2022-03-23 04:50:00|11026.4|11025.5|11027.6|11026.7|11028.1|11027|11026.3|11025.5|281
1648011300000|2022-03-23 04:55:00|11027.7|11026.8|11028.2|11027.3|11028.8|11027.9|11027.1|11026.3|319
1648011600000|2022-03-23 05:00:00|11027.9|11027.3|11027.6|11027|11029.4|11028.8|11027.4|11026.8|233
1648011900000|2022-03-23 05:05:00|11027.7|11027.1|11029.4|11028.8|11030|11029.4|11027.3|11026.7|249
1648012200000|2022-03-23 05:10:00|11029.5|11028.9|11028.3|11027.7|11029.5|11028.9|11027.4|11026.7|205
1648012500000|2022-03-23 05:15:00|11028.4|11027.8|11030|11029.1|11030.1|11029.3|11028.1|11027.3|195
1648012800000|2022-03-23 05:20:00|11029.9|11029|11030.1|11029.5|11030.3|11029.6|11028.8|11028.1|196
1648013100000|2022-03-23 05:25:00|11030.2|11029.6|11034|11033.4|11034.7|11034.1|11030.1|11029.5|262
1648013400000|2022-03-23 05:30:00|11034.2|11033.6|11034.6|11034|11035.1|11034.4|11033.5|11032.9|194
1648013700000|2022-03-23 05:35:00|11034.5|11033.9|11036.3|11035.7|11036.7|11036|11034.4|11033.6|239
1648014000000|2022-03-23 05:40:00|11036.2|11035.6|11038.9|11038.3|11039.5|11038.8|11035.9|11035.3|211
1648014300000|2022-03-23 05:45:00|11038.8|11038.2|11038.8|11038.2|11040.2|11039.5|11038.4|11037.8|205
1648014600000|2022-03-23 05:50:00|11038.5|11037.9|11037.2|11036.6|11038.8|11038.2|11036.9|11036.1|154
1648014900000|2022-03-23 05:55:00|11036.9|11036.3|11037.5|11036.9|11037.8|11037.2|11036|11035.4|264
1648015200000|2022-03-23 06:00:00|11037.4|11036.8|11035.2|11034.6|11037.4|11036.8|11035.1|11034.5|241
1648015500000|2022-03-23 06:05:00|11035.1|11034.5|11035.8|11034.9|11036.5|11035.7|11034.6|11033.9|294
1648015800000|2022-03-23 06:10:00|11035.7|11034.8|11035.4|11034.8|11036.5|11035.8|11034.6|11033.8|254
1648016100000|2022-03-23 06:15:00|11035.6|11034.7|11037.8|11037.2|11037.9|11037.3|11034.7|11034|193
1648016400000|2022-03-23 06:20:00|11037.7|11037.1|11039.5|11038.9|11040.2|11039.6|11037.2|11036.6|249
1648016700000|2022-03-23 06:25:00|11039.4|11038.8|11038.5|11037.9|11040.2|11039.6|11038.3|11037.7|341
1648017000000|2022-03-23 06:30:00|11038.4|11037.8|11035.4|11034.8|11039.1|11038.5|11035.4|11034.8|277
1648017300000|2022-03-23 06:35:00|11035.5|11034.9|11034.1|11033.5|11035.7|11035.1|11032.4|11031.8|239
1648017600000|2022-03-23 06:40:00|11034|11033.4|11034.9|11034.3|11035.1|11034.5|11033.1|11032.5|170
1648017900000|2022-03-23 06:45:00|11035|11034.4|11034.5|11033.9|11037|11036.4|11034.3|11033.7|255
1648018200000|2022-03-23 06:50:00|11034.3|11033.7|11032.1|11031.5|11034.8|11034.1|11031.5|11030.9|223
1648018500000|2022-03-23 06:55:00|11032.3|11031.4|11031.3|11030.7|11035.4|11034.8|11031|11030.1|384
1648018800000|2022-03-23 07:00:00|11031.4|11030.8|11035.7|11035.1|11036.3|11035.7|11031.3|11030.4|469
1648019100000|2022-03-23 07:05:00|11035.8|11034.8|11031.6|11030.7|11035.8|11035|11030.9|11030.2|518
1648019400000|2022-03-23 07:10:00|11030.7|11030.1|11022.9|11022.3|11030.7|11030.1|11022.7|11021.9|633
1648019700000|2022-03-23 07:15:00|11023|11022.4|11025.4|11024.8|11026.4|11025.8|11022.1|11021.2|522
1648020000000|2022-03-23 07:20:00|11025.5|11024.6|11026.2|11025.3|11026.6|11025.9|11024.1|11023.2|403
1648020300000|2022-03-23 07:25:00|11026.3|11025.4|11025.8|11025.2|11028.1|11027.4|11025.3|11024.4|385
1648020600000|2022-03-23 07:30:00|11025.7|11025.1|11021.8|11021.2|11026|11025.3|11021.4|11020.8|386
1648020900000|2022-03-23 07:35:00|11021.9|11021.3|11024.3|11023.7|11025.4|11024.8|11020.3|11019.7|422
1648021200000|2022-03-23 07:40:00|11024.4|11023.8|11024.3|11023.7|11025|11024.4|11022.9|11022.3|397
1648021500000|2022-03-23 07:45:00|11024.2|11023.6|11022.1|11021.5|11025.1|11024.5|11021.8|11021.2|417
1648021800000|2022-03-23 07:50:00|11022|11021.4|11024.6|11024|11025.7|11025|11021.4|11020.8|365
1648022100000|2022-03-23 07:55:00|11024.5|11023.9|11017.6|11016.7|11024.8|11024.1|11014.9|11014.1|532
1648022400000|2022-03-23 08:00:00|11018.1|11017.2|11020.9|11020|11021|11020.1|11016.3|11015.6|775
1648022700000|2022-03-23 08:05:00|11020.8|11019.9|11019.7|11019.1|11021.8|11021.2|11017.2|11016.3|723
1648023000000|2022-03-23 08:10:00|11019.8|11019.2|11021.4|11020.8|11024.1|11023.5|11019.8|11019.2|590
1648023300000|2022-03-23 08:15:00|11021.3|11020.7|11017.5|11016.9|11021.5|11020.8|11017.3|11016.5|578
1648023600000|2022-03-23 08:20:00|11017.6|11017|11018.3|11017.7|11022.4|11021.8|11016.4|11015.8|602
1648023900000|2022-03-23 08:25:00|11018.2|11017.6|11014.7|11014.1|11019.5|11018.9|11010.8|11010|727
1648024200000|2022-03-23 08:30:00|11014.9|11014.3|11018.5|11017.9|11020.1|11019.3|11014.2|11013.5|630
1648024500000|2022-03-23 08:35:00|11018.6|11017.7|11019.8|11019.2|11021.7|11021.1|11018.4|11017.6|508
1648024800000|2022-03-23 08:40:00|11019.7|11019.1|11019.2|11018.6|11022.3|11021.7|11018.5|11017.8|509
1648025100000|2022-03-23 08:45:00|11019.3|11018.7|11017.8|11017.2|11021.2|11020.5|11015.7|11015.1|608
1648025400000|2022-03-23 08:50:00|11017.7|11017.1|11017.3|11016.7|11020.6|11020|11016.4|11015.7|547
1648025700000|2022-03-23 08:55:00|11017.2|11016.6|11016.6|11016|11018.9|11018.3|11016.2|11015.5|489
1648026000000|2022-03-23 09:00:00|11016.5|11015.9|11014.1|11013.5|11017.9|11017.3|11014|11013.4|431
1648026300000|2022-03-23 09:05:00|11014|11013.4|11013.7|11013.1|11014.2|11013.6|11010.3|11009.6|590
1648026600000|2022-03-23 09:10:00|11013.8|11013.2|11017|11016.4|11017.2|11016.6|11011.8|11011.1|471
1648026900000|2022-03-23 09:15:00|11016.9|11016.3|11015.8|11015.2|11017.3|11016.7|11015.3|11014.7|416
1648027200000|2022-03-23 09:20:00|11015.7|11015.1|11010.8|11010.2|11015.8|11015.2|11010.6|11009.9|505
1648027500000|2022-03-23 09:25:00|11010.7|11010.1|11015.9|11015|11017|11016.2|11010.4|11009.8|674
1648027800000|2022-03-23 09:30:00|11016|11015.1|11010.8|11009.9|11016.6|11015.7|11009.6|11008.8|632
1648028100000|2022-03-23 09:35:00|11010.6|11010|11005.7|11004.8|11011.2|11010.6|11003.7|11003.1|733
1648028400000|2022-03-23 09:40:00|11005.8|11004.9|10994.7|10994.1|11005.9|11005|10993.6|10992.7|804
1648028700000|2022-03-23 09:45:00|10994.6|10993.8|10991.2|10990.6|10996.7|10996.1|10989.1|10988.2|705
1648029000000|2022-03-23 09:50:00|10991.1|10990.5|10997.7|10996.8|10997.8|10997.1|10991.1|10990.5|703
1648029300000|2022-03-23 09:55:00|10997.6|10996.7|10997.6|10996.7|11002.2|11001.4|10997.3|10996.4|527
1648029600000|2022-03-23 10:00:00|10997.7|10996.8|11005.1|11003.9|11006.4|11005.6|10996.4|10995.5|651
1648029900000|2022-03-23 10:05:00|11005|11004|11004.4|11003.8|11005.7|11004.8|11001.7|11000.8|633
1648030200000|2022-03-23 10:10:00|11004.3|11003.7|11004.3|11003.7|11005.7|11005.1|11001.5|11000.9|594
1648030500000|2022-03-23 10:15:00|11004.4|11003.8|11000.9|11000.3|11004.6|11004|11000.4|10999.8|447
1648030800000|2022-03-23 10:20:00|11000.8|11000.2|11000.6|11000|11003.3|11002.7|11000.2|10999.6|453
1648031100000|2022-03-23 10:25:00|11000.9|11000.3|11000.5|10999.9|11001.6|11000.9|10998.5|10997.9|415
1648031400000|2022-03-23 10:30:00|11000.4|10999.8|11005.1|11004.5|11007.3|11006.7|11000.4|10999.8|447
1648031700000|2022-03-23 10:35:00|11005.2|11004.6|11003.7|11003.1|11005.8|11005.1|11002.6|11001.8|534
1648032000000|2022-03-23 10:40:00|11003.9|11003.3|11002.4|11001.8|11004.3|11003.5|10999|10998.3|431
1648032300000|2022-03-23 10:45:00|11002.5|11001.9|11001.1|11000.5|11002.8|11002.1|11000.6|11000|450
1648032600000|2022-03-23 10:50:00|11001.2|11000.6|11002.9|11002.3|11003.5|11002.9|11000.9|11000.3|283
1648032900000|2022-03-23 10:55:00|11003.2|11002.6|11002.3|11001.7|11003.2|11002.6|10998.9|10998.2|352
1648033200000|2022-03-23 11:00:00|11002.4|11001.8|11004|11003.4|11007.1|11006.3|11002.3|11001.6|431
1648033500000|2022-03-23 11:05:00|11003.9|11003.3|10998.6|10998|11004|11003.4|10998.4|10997.8|428
1648033800000|2022-03-23 11:10:00|10998.8|10998.2|11002.8|11001.9|11004.7|11004|10998.8|10998.2|474
1648034100000|2022-03-23 11:15:00|11002.9|11002|10996.1|10995.5|11003.1|11002.4|10995.5|10994.8|669
1648034400000|2022-03-23 11:20:00|10996.2|10995.3|10987.9|10987|10996.6|10995.7|10987.6|10987|656
1648034700000|2022-03-23 11:25:00|10987.8|10987.2|10980.9|10980.3|10987.8|10987.2|10980.5|10979.9|800
1648035000000|2022-03-23 11:30:00|10980.8|10980.2|10985.2|10984.6|10986.6|10985.7|10980.6|10979.9|698
1648035300000|2022-03-23 11:35:00|10985.3|10984.7|10979.3|10978.7|10986.2|10985.5|10979.3|10978.5|569
1648035600000|2022-03-23 11:40:00|10979.5|10978.6|10979.1|10978.5|10980.1|10979.5|10975.3|10974.7|624
1648035900000|2022-03-23 11:45:00|10979.2|10978.6|10983|10982.1|10983.4|10982.8|10978.9|10978.2|471
1648036200000|2022-03-23 11:50:00|10982.8|10982.2|10984|10983.4|10984.2|10983.6|10980.6|10980|471
1648036500000|2022-03-23 11:55:00|10984.2|10983.6|10983.4|10982.8|10985.3|10984.7|10982.7|10982|567
1648036800000|2022-03-23 12:00:00|10983.5|10982.9|10991.9|10991|10992.2|10991.6|10983.2|10982.6|597
1648037100000|2022-03-23 12:05:00|10992|10991.1|10993.9|10993.3|10994.3|10993.5|10990.8|10990.1|576
1648037400000|2022-03-23 12:10:00|10993.6|10993|10990.3|10989.7|10994.5|10993.9|10989.5|10988.9|503
1648037700000|2022-03-23 12:15:00|10990.4|10989.8|10985.1|10984.2|10991|10990.4|10984.9|10984.2|640
1648038000000|2022-03-23 12:20:00|10985|10984.4|10983.1|10982.5|10987.8|10987.1|10982.7|10982|669
1648038300000|2022-03-23 12:25:00|10983|10982.4|10984.5|10983.4|10987.3|10986.5|10981.6|10980.7|633
1648038600000|2022-03-23 12:30:00|10984.4|10983.5|10984.4|10983.8|10987.8|10987.2|10983.7|10983|555
1648038900000|2022-03-23 12:35:00|10984.3|10983.7|10991.1|10990.5|10992|10991.4|10984.2|10983.5|576
1648039200000|2022-03-23 12:40:00|10991|10990.4|10992.9|10992.3|10994.1|10993.5|10990.4|10989.8|499
1648039500000|2022-03-23 12:45:00|10993|10992.4|10988.8|10988.2|10994.4|10993.8|10987.2|10986.6|523
1648039800000|2022-03-23 12:50:00|10988.7|10988.1|10989.5|10988.9|10994.8|10994.2|10987.4|10986.8|721
1648040100000|2022-03-23 12:55:00|10989.4|10988.8|10987.1|10986.2|10989.5|10988.9|10982.5|10981.9|766
1648040400000|2022-03-23 13:00:00|10987.2|10986.3|10989.8|10989.2|10991.3|10990.7|10986.9|10986.2|618
1648040700000|2022-03-23 13:05:00|10989.9|10989.3|10987.5|10986.6|10990.3|10989.7|10984.8|10984.1|630
1648041000000|2022-03-23 13:10:00|10987.6|10986.9|10986|10985.4|10989.8|10989.1|10981.7|10981.1|683
1648041300000|2022-03-23 13:15:00|10985.9|10985.3|10984.6|10984|10987.5|10986.9|10983.7|10983|608
1648041600000|2022-03-23 13:20:00|10984.5|10983.9|10977|10976.1|10986.5|10985.7|10976.2|10975.3|759
1648041900000|2022-03-23 13:25:00|10977.1|10976.2|10975.7|10974.8|10977.9|10977.2|10972.4|10971.6|865
1648042200000|2022-03-23 13:30:00|10975.8|10974.9|10972|10971.1|10980.1|10979.4|10971.4|10970.5|882
1648042500000|2022-03-23 13:35:00|10971.9|10971|10968.5|10967.9|10972.8|10972.2|10968.4|10967.7|749
1648042800000|2022-03-23 13:40:00|10968.6|10967.7|10970|10969.4|10970.2|10969.6|10964.7|10963.8|734
1648043100000|2022-03-23 13:45:00|10970.2|10969.6|10968.7|10968.1|10970.4|10969.8|10964.5|10963.9|801
1648043400000|2022-03-23 13:50:00|10968.4|10967.8|10969.1|10968.5|10970.9|10970.3|10965.7|10965.1|713
1648043700000|2022-03-23 13:55:00|10969|10968.4|10966.5|10965.6|10971.1|10970.5|10964.6|10963.7|559
1648044000000|2022-03-23 14:00:00|10966.6|10965.7|10970.9|10970.3|10971.1|10970.4|10966.5|10965.7|808
1648044300000|2022-03-23 14:05:00|10971.1|10970.5|10982|10981.4|10983.2|10982.5|10970.1|10969.2|776
1648044600000|2022-03-23 14:10:00|10981.9|10981.3|10985.6|10985|10988.1|10987.4|10981.4|10980.8|688
1648044900000|2022-03-23 14:15:00|10985.5|10984.9|10982.2|10981.6|10988.8|10987.9|10980.9|10980.1|731
1648045200000|2022-03-23 14:20:00|10982.1|10981.5|10976|10975.4|10982.3|10981.7|10974.4|10973.5|726
1648045500000|2022-03-23 14:25:00|10976.1|10975.5|10979.6|10978.7|10980.4|10979.8|10973.7|10973.1|640
1648045800000|2022-03-23 14:30:00|10979.5|10978.6|10978.6|10978|10980.8|10980.2|10973.7|10973.1|749
1648046100000|2022-03-23 14:35:00|10978.8|10978.2|10981.9|10981.3|10984.6|10984|10978.1|10977.5|751
1648046400000|2022-03-23 14:40:00|10981.8|10981.2|10977.2|10976.6|10983.3|10982.7|10976.4|10975.8|700
1648046700000|2022-03-23 14:45:00|10977.1|10976.5|10981.2|10980.6|10981.5|10980.8|10974.4|10973.8|696
1648047000000|2022-03-23 14:50:00|10981.3|10980.7|10986.4|10985.8|10987|10986.4|10979.6|10978.9|755
1648047300000|2022-03-23 14:55:00|10986.5|10985.9|10978.5|10977.6|10986.7|10986.1|10978.1|10977.2|536
1648047600000|2022-03-23 15:00:00|10978.4|10977.5|10987.4|10986.8|10987.7|10987.1|10977|10976.2|707
1648047900000|2022-03-23 15:05:00|10987.3|10986.7|10988.1|10987.5|10989.2|10988.5|10986.9|10986.3|452
1648048200000|2022-03-23 15:10:00|10988|10987.4|10992.2|10991.6|10992.6|10992|10987.8|10987.2|508
1648048500000|2022-03-23 15:15:00|10992.1|10991.5|10990.1|10989.5|10992.8|10992.2|10989.9|10989.3|550
1648048800000|2022-03-23 15:20:00|10990.4|10989.8|10995.8|10994.9|10996|10995.4|10990.1|10989.4|443
1648049100000|2022-03-23 15:25:00|10995.7|10995.1|10995.1|10994.2|10999.2|10998.5|10993.1|10992.5|702
1648049400000|2022-03-23 15:30:00|10995.2|10994.3|10994.9|10994.3|10995.3|10994.7|10989.6|10989|719
1648049700000|2022-03-23 15:35:00|10994.8|10994.2|11000.5|10999.9|11001.2|11000.5|10993.9|10993.3|576
1648050000000|2022-03-23 15:40:00|11000.6|10999.7|11000.9|11000.3|11004.6|11003.8|10998.6|10998|711
1648050300000|2022-03-23 15:45:00|11001.3|11000.7|10997.5|10996.6|11001.3|11000.7|10994.4|10993.6|663
1648050600000|2022-03-23 15:50:00|10997.4|10996.8|11003|11002.4|11005.6|11005|10996.5|10995.9|774
1648050900000|2022-03-23 15:55:00|11002.6|11002|11002.1|11001.5|11003.1|11002.3|10997.4|10996.8|747
1648051200000|2022-03-23 16:00:00|11002|11001.4|11001.4|11000.8|11004.9|11004.3|11000.5|10999.8|760
1648051500000|2022-03-23 16:05:00|11001.3|11000.7|11003.8|11003.2|11005.6|11005|11000.9|11000.3|517
1648051800000|2022-03-23 16:10:00|11003.7|11003.1|11002.9|11002|11003.9|11003.2|11000.3|10999.6|558
1648052100000|2022-03-23 16:15:00|11002.7|11002.3|11002.1|11001.5|11003.4|11002.8|10999.1|10998.4|556
1648052400000|2022-03-23 16:20:00|11001.7|11001.1|11003|11002.1|11003|11002.2|10998.4|10997.8|529
1648052700000|2022-03-23 16:25:00|11002.9|11002|11003.5|11002.9|11005.1|11004.4|11000.7|11000|535
1648053000000|2022-03-23 16:30:00|11003.6|11003|11005|11004.4|11007.4|11006.8|11002.5|11001.9|572
1648053300000|2022-03-23 16:35:00|11005.1|11004.5|11004.2|11003.6|11005.7|11005.1|11003.8|11003.2|406
1648053600000|2022-03-23 16:40:00|11004.1|11003.5|11003.4|11002.8|11005.4|11004.8|11003.1|11002.5|218
1648053900000|2022-03-23 16:45:00|11003.5|11002.9|11006.2|11005.6|11006.5|11005.8|11003|11002.4|297
1648054200000|2022-03-23 16:50:00|11006.1|11005.5|11004.8|11004.2|11006.1|11005.5|11003.7|11003|305
1648054500000|2022-03-23 16:55:00|11004.7|11004.1|11002.4|11001.8|11005.1|11004.5|11002.1|11001.5|300
1648054800000|2022-03-23 17:00:00|11002.5|11001.9|11003.1|11002.5|11005.3|11004.5|11002.1|11001.5|582
1648055100000|2022-03-23 17:05:00|11003.2|11002.6|11004.5|11003.9|11005.3|11004.5|11002.9|11002.1|305
1648055400000|2022-03-23 17:10:00|11004.4|11003.8|11000.6|11000|11004.5|11003.9|11000.5|10999.9|274
1648055700000|2022-03-23 17:15:00|11000.7|11000.1|10999.1|10998.5|11000.7|11000.1|10998.5|10997.9|349
1648056000000|2022-03-23 17:20:00|10999.2|10998.6|11001.6|11001|11001.9|11001.3|10999.1|10998.5|264
1648056300000|2022-03-23 17:25:00|11001.5|11000.9|10998.5|10997.9|11001.7|11001|10997.5|10996.9|334
1648056600000|2022-03-23 17:30:00|10998.6|10998|11004.3|11003.7|11005.2|11004.5|10998.4|10997.8|389
1648056900000|2022-03-23 17:35:00|11004.2|11003.6|11006.6|11006|11006.7|11006.1|11004.2|11003.6|333
1648057200000|2022-03-23 17:40:00|11006.5|11005.9|11004.4|11003.8|11007.4|11006.8|11003.7|11003.1|346
1648057500000|2022-03-23 17:45:00|11004.3|11003.7|11006.2|11005.6|11006.4|11005.6|11003.4|11002.8|330
1648057800000|2022-03-23 17:50:00|11006.1|11005.5|11006.1|11005.5|11007.4|11006.8|11005.4|11004.8|266
1648058100000|2022-03-23 17:55:00|11006.2|11005.3|11006.1|11005.5|11007.3|11006.7|11005.2|11004.6|251
1648058400000|2022-03-23 18:00:00|11006.2|11005.6|11005.9|11005.3|11006.2|11005.6|11004.9|11004.3|205
1648058700000|2022-03-23 18:05:00|11006|11005.4|11005.5|11004.9|11006.9|11006.3|11005.4|11004.8|256
1648059000000|2022-03-23 18:10:00|11005.6|11005|11005.9|11005.3|11006.3|11005.7|11005|11004.4|196
1648059300000|2022-03-23 18:15:00|11005.8|11005.2|11006.5|11005.9|11007.3|11006.7|11005.5|11004.9|197
1648059600000|2022-03-23 18:20:00|11006.6|11006|11008.7|11007.8|11008.9|11008.2|11006.4|11005.7|326
1648059900000|2022-03-23 18:25:00|11008.6|11008|11009.7|11009.1|11010|11009.4|11007.6|11007|311
1648060200000|2022-03-23 18:30:00|11009.8|11009.2|11008.3|11007.7|11010|11009.4|11006.2|11005.5|320
1648060500000|2022-03-23 18:35:00|11008.4|11007.8|11008.7|11008.1|11010.1|11009.3|11006.5|11005.9|274
1648060800000|2022-03-23 18:40:00|11009.1|11008.5|11009.7|11009.1|11010.1|11009.5|11008.3|11007.7|203
1648061100000|2022-03-23 18:45:00|11009.6|11009|11010.2|11009.6|11010.2|11009.6|11008.6|11008|241
1648061400000|2022-03-23 18:50:00|11010.3|11009.7|11011.1|11010.5|11011.3|11010.7|11009|11008.4|198
1648061700000|2022-03-23 18:55:00|11011|11010.4|11009.5|11008.9|11011.3|11010.7|11008.5|11007.9|311
1648062000000|2022-03-23 19:00:00|11009.6|11009|11010.8|11010.2|11012.2|11011.6|11009.2|11008.6|372
1648062300000|2022-03-23 19:05:00|11010.9|11010.3|11010.2|11009.6|11010.9|11010.3|11009.2|11008.6|297
1648062600000|2022-03-23 19:10:00|11010.3|11009.4|11008.4|11007.8|11010.4|11009.7|11007.7|11007.1|252
1648062900000|2022-03-23 19:15:00|11008.3|11007.7|11007.8|11007.2|11009.1|11008.3|11007.5|11006.9|185
1648063200000|2022-03-23 19:20:00|11007.7|11007.1|11006.8|11006.2|11007.9|11007.3|11004.5|11003.9|295
1648063500000|2022-03-23 19:25:00|11006.7|11006.1|11005.8|11005.2|11007.5|11006.9|11005.6|11005|242
1648063800000|2022-03-23 19:30:00|11005.9|11005.3|11005.2|11004.6|11007.4|11006.8|11005|11004.4|309
1648064100000|2022-03-23 19:35:00|11005.4|11004.8|11005.7|11005.1|11006|11005.2|11004.6|11003.9|183
1648064400000|2022-03-23 19:40:00|11005.8|11005.2|11005.7|11005.1|11006.2|11005.5|11004.5|11003.8|268
1648064700000|2022-03-23 19:45:00|11005.6|11005|11006.9|11006.3|11007.4|11006.8|11004.9|11004.2|285
1648065000000|2022-03-23 19:50:00|11006.7|11006.1|11004.2|11003.6|11006.9|11006.3|11003.7|11003.1|347
1648065300000|2022-03-23 19:55:00|11004.4|11003.5|11005.1|11004.5|11005.7|11005.1|11002.9|11002.1|335
1648065600000|2022-03-23 20:00:00|11005.2|11004.6|11005.8|11005.2|11006.5|11005.9|11005.2|11004.5|211
1648065900000|2022-03-23 20:05:00|11005.9|11005.3|11005.4|11004.8|11005.9|11005.3|11004.4|11003.7|209
1648066200000|2022-03-23 20:10:00|11005.3|11004.7|11008.4|11007.5|11008.8|11008|11005.3|11004.7|215
1648066500000|2022-03-23 20:15:00|11008.5|11007.6|11009.9|11009|11010.2|11009.3|11008.4|11007.5|141
1648066800000|2022-03-23 20:20:00|11009.8|11009.2|11008.1|11007.5|11009.8|11009.2|11008|11007.3|96
1648067100000|2022-03-23 20:25:00|11008|11007.4|11007.8|11007.2|11008.1|11007.5|11007.2|11006.6|108
1648067400000|2022-03-23 20:30:00|11008.2|11006.9|11008|11007.1|11008.6|11007.7|11007.9|11006.9|154
1648067700000|2022-03-23 20:35:00|11008.1|11007.2|11009.5|11008.6|11010.2|11009.1|11008|11007.1|201
1648068000000|2022-03-23 20:40:00|11009.6|11008.7|11009.2|11008.3|11009.7|11008.7|11008.8|11007.7|98
1648068300000|2022-03-23 20:45:00|11009.1|11008.2|11009.5|11008.3|11011.2|11010.3|11008.9|11007.9|166
1648068600000|2022-03-23 20:50:00|11009.3|11008.4|11009.5|11008.6|11010.6|11009.6|11009.3|11008.1|127
1648068900000|2022-03-23 20:55:00|11009.4|11008.5|11005.8|11002|11010.3|11009|11005.4|11001.8|731
1648069200000|2022-03-23 21:00:00|11005.9|11001.9|11011.8|11005.8|11014.1|11010.6|11005.6|11000.9|163
1648069500000|2022-03-23 21:05:00|11011.6|11005.6|11012.2|11006.2|11014.6|11009.9|11010.5|11005.5|242
1648069800000|2022-03-23 21:10:00|11012.4|11006.4|11011.6|11005.6|11013.5|11010.9|11009.8|11003.8|260
1648070100000|2022-03-23 21:15:00|11011.3|11005.3|11010.1|11004.7|11012.4|11006.4|11009.8|11004.2|223
1648070400000|2022-03-23 21:20:00|11010.4|11004.6|11011.1|11006.9|11013|11007.8|11009.7|11004.2|234
1648070700000|2022-03-23 21:25:00|11010.9|11006.8|11010|11006.5|11012|11008.2|11010|11006.5|134
1648071000000|2022-03-23 21:30:00|11010.8|11006.3|11011.8|11007.2|11012.6|11008.1|11010.4|11006.3|240
1648071300000|2022-03-23 21:35:00|11011|11007.4|11010.4|11007.3|11011.7|11009|11009.8|11006.5|217
1648071600000|2022-03-23 21:40:00|11010.5|11007.4|11010.3|11007.3|11010.7|11007.6|11009.5|11006.3|151
1648071900000|2022-03-23 21:45:00|11010.1|11007.1|11010.6|11006.9|11010.8|11007.3|11009.8|11006.2|123
1648072200000|2022-03-23 21:50:00|11010.7|11007|11009.6|11006.8|11010.7|11007.3|11009.4|11006.3|122
1648072500000|2022-03-23 21:55:00|11009.4|11007.3|11009.3|11005.7|11010.6|11007.3|11009.1|11004.6|241
1648072800000|2022-03-23 22:00:00|11009.4|11005|11010.5|11008.9|11011.3|11009.3|11008.7|11004.6|418
1648073100000|2022-03-23 22:05:00|11010.3|11008.8|11009.4|11007.9|11010.4|11009.4|11009.3|11007.5|195
1648073400000|2022-03-23 22:10:00|11009.3|11008|11005|11003.8|11009.5|11008.2|11005|11003.8|481
1648073700000|2022-03-23 22:15:00|11005.2|11004.3|11003.4|11002.3|11005.4|11004.4|11001.7|11000.2|458
1648074000000|2022-03-23 22:20:00|11003.5|11002.1|11002.4|11001.2|11004.8|11003.6|11001.8|11000.8|224
1648074300000|2022-03-23 22:25:00|11002.1|11001.1|11005.2|11004.1|11005.4|11004.2|11001.8|11000.7|238
1648074600000|2022-03-23 22:30:00|11005.3|11003.9|11005.5|11004.6|11006.4|11004.9|11004.6|11003.7|217
1648074900000|2022-03-23 22:35:00|11005.4|11004.5|11005.4|11004.3|11006.2|11005|11005.2|11003.9|148
1648075200000|2022-03-23 22:40:00|11005.3|11004.4|11005.9|11005|11006.5|11005.2|11005.2|11004.1|156
1648075500000|2022-03-23 22:45:00|11006|11004.8|11005.1|11003.9|11006.2|11005|11004.8|11002.6|143
1648075800000|2022-03-23 22:50:00|11005.5|11003.6|11004.7|11003.2|11006|11004.2|11004.4|11002.7|191
1648076100000|2022-03-23 22:55:00|11004.6|11003.3|11003.5|11001.9|11006|11003.9|11002.6|11001.2|319
1648076400000|2022-03-23 23:00:00|11003.3|11002.1|11004.6|11003.7|11005.6|11004.7|11003.3|11002.1|194
1648076700000|2022-03-23 23:05:00|11004.5|11003.6|11004.3|11003.7|11005.3|11004.4|11004.3|11003.5|110
1648077000000|2022-03-23 23:10:00|11004.4|11003.8|11004|11003.1|11005.3|11004.6|11003.7|11002.8|189
1648077300000|2022-03-23 23:15:00|11003.9|11003|11006.5|11005.6|11006.5|11005.6|11003.6|11002.7|107
1648077600000|2022-03-23 23:20:00|11006.4|11005.5|11005.7|11004.8|11007.4|11006.5|11005.5|11004.6|124
1648077900000|2022-03-23 23:25:00|11005.6|11004.7|11005.7|11004.8|11006.4|11005.5|11005.5|11004.6|76
1648078200000|2022-03-23 23:30:00|11005.8|11004.9|11004.9|11004.3|11006.3|11005.6|11004.4|11003.5|83
1648078500000|2022-03-23 23:35:00|11005.1|11004.2|11005.9|11005|11006.2|11005.3|11004.6|11003.9|181
1648078800000|2022-03-23 23:40:00|11005.8|11004.9|11006.8|11005.9|11007.1|11006.4|11005|11004.1|215
1648079100000|2022-03-23 23:45:00|11006.8|11005.9|11006.2|11005.3|11008|11006.8|11006.1|11005.2|332
1648079400000|2022-03-23 23:50:00|11006.5|11005.6|11005.2|11004.3|11007.3|11005.9|11005|11004|338
1648079700000|2022-03-23 23:55:00|11005.1|11004.2|11006.5|11005.6|11007.8|11006.8|11005.1|11004.2|277
1648080000000|2022-03-24 00:00:00|11006.1|11005.4|11008.4|11007.8|11008.9|11008|11005.4|11004.6|459
1648080300000|2022-03-24 00:05:00|11008.3|11007.7|11010.3|11009.7|11010.5|11009.8|11007.3|11006.5|358
1648080600000|2022-03-24 00:10:00|11010.4|11009.8|11011.1|11010.5|11011.8|11010.9|11009.5|11008.8|306
1648080900000|2022-03-24 00:15:00|11011.6|11010.7|11009.7|11008.6|11014.6|11013.4|11009.3|11008|650
1648081200000|2022-03-24 00:20:00|11009.8|11008.4|11011.3|11010.4|11011.5|11010.5|11009.3|11008.3|574
1648081500000|2022-03-24 00:25:00|11011.2|11010.3|11008|11007.1|11011.9|11010.7|11007|11006.1|525
1648081800000|2022-03-24 00:30:00|11008|11007.1|11010.3|11009.4|11010.3|11009.4|11006.1|11005.4|496
1648082100000|2022-03-24 00:35:00|11010|11009.5|11008.8|11007.9|11011.2|11010.4|11008.5|11007.9|344
1648082400000|2022-03-24 00:40:00|11008.5|11007.6|11009|11008.1|11009.2|11008.6|11007.2|11006.5|273
1648082700000|2022-03-24 00:45:00|11008.9|11008|11010.1|11009.2|11010.9|11010.2|11008.4|11007.6|348
1648083000000|2022-03-24 00:50:00|11010.2|11009.3|11003.2|11002.3|11010.5|11009.6|11001.6|11000.7|574
1648083300000|2022-03-24 00:55:00|11003.3|11002.4|11003.1|11002.2|11005.2|11004.5|11002.8|11001.9|579
1648083600000|2022-03-24 01:00:00|11003|11002.1|10999.8|10998.9|11003.8|11003|10998.8|10997.9|503
1648083900000|2022-03-24 01:05:00|10999.9|10999|10999.3|10998.7|11000.8|11000.1|10998.6|10997.8|297
1648084200000|2022-03-24 01:10:00|10999.4|10998.8|10996.2|10995.3|11001|11000.2|10995.9|10995|309
1648084500000|2022-03-24 01:15:00|10996.1|10995.2|10995|10994.4|10998.6|10997.9|10995|10994.3|495
1648084800000|2022-03-24 01:20:00|10995.2|10994.3|10987.8|10986.9|10995.2|10994.4|10985.9|10985.1|588
1648085100000|2022-03-24 01:25:00|10987.9|10987|10984.4|10983.5|10989.7|10988.9|10982.9|10982|634
1648085400000|2022-03-24 01:30:00|10984.5|10983.6|10990|10989.1|10990.7|10990|10984.1|10983.2|543
1648085700000|2022-03-24 01:35:00|10990.1|10989.2|10991.3|10990.4|10991.9|10991|10987|10986.2|577
1648086000000|2022-03-24 01:40:00|10991.4|10990.5|10988.2|10987.3|10991.9|10991.2|10986.5|10985.6|622
1648086300000|2022-03-24 01:45:00|10987.8|10987.2|10987.4|10986.5|10988.2|10987.5|10985.5|10984.7|568
1648086600000|2022-03-24 01:50:00|10987.3|10986.4|10988.2|10987.3|10988.3|10987.4|10985.4|10984.6|478
1648086900000|2022-03-24 01:55:00|10988.1|10987.5|10988.7|10987.8|10990.2|10989.4|10987.7|10986.9|440
1648087200000|2022-03-24 02:00:00|10988.8|10987.9|10987.8|10987.2|10990.2|10989.6|10987.5|10986.7|336
1648087500000|2022-03-24 02:05:00|10987.7|10987.1|10985.9|10985|10987.8|10987.2|10984.4|10983.7|418
1648087800000|2022-03-24 02:10:00|10986.1|10985.2|10984.6|10983.7|10987|10986.3|10984.6|10983.7|280
1648088100000|2022-03-24 02:15:00|10984.7|10983.8|10985.9|10985|10986.5|10985.9|10983.7|10983|284
1648088400000|2022-03-24 02:20:00|10985.7|10985.1|10986.1|10985.2|10986.2|10985.5|10985|10984.2|273
1648088700000|2022-03-24 02:25:00|10986|10985.1|10987.6|10986.7|10989.2|10988.6|10985.5|10984.8|397
1648089000000|2022-03-24 02:30:00|10987.7|10986.8|10985.4|10984.5|10987.9|10987|10984.4|10983.7|332
1648089300000|2022-03-24 02:35:00|10985.3|10984.4|10985.4|10984.8|10986.3|10985.6|10984.2|10983.6|286
1648089600000|2022-03-24 02:40:00|10985.5|10984.6|10983.1|10982.2|10986|10985.4|10982.9|10982.1|222
1648089900000|2022-03-24 02:45:00|10983|10982.1|10984.7|10984.1|10984.9|10984.1|10983|10982.1|226
1648090200000|2022-03-24 02:50:00|10984.8|10984.2|10984.8|10984.2|10985.8|10985.1|10984.4|10983.7|250
1648090500000|2022-03-24 02:55:00|10984.7|10984.1|10985.6|10985|10987|10986.3|10984.5|10983.9|462
1648090800000|2022-03-24 03:00:00|10985.7|10985.1|10985.4|10984.8|10986.4|10985.7|10985|10984.3|305
1648091100000|2022-03-24 03:05:00|10985.3|10984.7|10987.6|10987|10987.7|10987.1|10985|10984.4|313
1648091400000|2022-03-24 03:10:00|10987.7|10987.1|10990.5|10989.9|10990.8|10990.1|10987|10986.4|234
1648091700000|2022-03-24 03:15:00|10990.6|10990|10989.2|10988.3|10992.1|10991.3|10988.9|10988.3|271
1648092000000|2022-03-24 03:20:00|10989.1|10988.5|10989.2|10988.3|10989.3|10988.5|10988|10987.2|266
1648092300000|2022-03-24 03:25:00|10989|10988.1|10985.5|10984.6|10989|10988.1|10985.4|10984.5|205
1648092600000|2022-03-24 03:30:00|10985.4|10984.5|10986.2|10985.3|10987|10986.3|10985.1|10984.4|502
1648092900000|2022-03-24 03:35:00|10986.1|10985.2|10984.4|10983.8|10986.3|10985.7|10984|10983.4|313
1648093200000|2022-03-24 03:40:00|10984.3|10983.7|10982.8|10982.2|10984.9|10984.3|10982.8|10982.1|193
1648093500000|2022-03-24 03:45:00|10982.9|10982.3|10984.5|10983.9|10985.1|10984.4|10981|10980.3|346
1648093800000|2022-03-24 03:50:00|10984.7|10983.8|10986.2|10985.3|10987.4|10986.8|10984.7|10983.8|289
1648094100000|2022-03-24 03:55:00|10986.1|10985.2|10985.8|10984.9|10987.3|10986.7|10984.5|10983.7|365
1648094400000|2022-03-24 04:00:00|10985.7|10984.8|10984.9|10984|10986.2|10985.5|10983.6|10983|141
1648094700000|2022-03-24 04:05:00|10984.6|10983.9|10985|10984.4|10986.3|10985.6|10984.5|10983.8|265
1648095000000|2022-03-24 04:10:00|10984.9|10984.3|10986.1|10985.5|10986.2|10985.6|10984.7|10984.1|198
1648095300000|2022-03-24 04:15:00|10986.2|10985.6|10987.1|10986.5|10988|10987.2|10986.2|10985.6|266
1648095600000|2022-03-24 04:20:00|10987.2|10986.3|10986.6|10985.7|10987.3|10986.7|10985.5|10984.6|184
1648095900000|2022-03-24 04:25:00|10986.1|10985.5|10985.5|10984.6|10987.5|10986.6|10984.4|10983.7|289
1648096200000|2022-03-24 04:30:00|10985.6|10984.9|10984.9|10984.3|10986.4|10985.6|10984.5|10983.8|211
1648096500000|2022-03-24 04:35:00|10985|10984.4|10985.9|10985|10986.6|10985.8|10984.9|10984.1|168
1648096800000|2022-03-24 04:40:00|10985.8|10984.9|10983.7|10982.8|10986|10985.3|10983.4|10982.5|201
1648097100000|2022-03-24 04:45:00|10983.8|10982.9|10982|10981.1|10984.2|10983.4|10981|10980|222
1648097400000|2022-03-24 04:50:00|10982.1|10981.2|10984.7|10983.8|10985.7|10984.9|10982|10981.1|199
1648097700000|2022-03-24 04:55:00|10984.8|10983.9|10986.1|10985.2|10987|10986.4|10984.1|10983.5|227
1648098000000|2022-03-24 05:00:00|10986.2|10985.3|10985.5|10984.6|10986.6|10985.8|10984.4|10983.7|260
1648098300000|2022-03-24 05:05:00|10985.4|10984.5|10984.4|10983.5|10986.6|10985.8|10984.2|10983.4|235
1648098600000|2022-03-24 05:10:00|10984.5|10983.6|10982.4|10981.8|10984.5|10983.7|10982.2|10981.5|230
1648098900000|2022-03-24 05:15:00|10982.3|10981.7|10983.2|10982.3|10983.7|10982.8|10981.8|10981.2|283
1648099200000|2022-03-24 05:20:00|10983|10982.4|10982.7|10981.8|10983.9|10983.1|10980.8|10980|253
1648099500000|2022-03-24 05:25:00|10982.8|10981.9|10983.1|10982.5|10984.1|10983.3|10982.5|10981.7|311
1648099800000|2022-03-24 05:30:00|10983.2|10982.3|10981.5|10980.9|10984|10983.2|10981.5|10980.7|254
1648100100000|2022-03-24 05:35:00|10981.2|10980.6|10980.2|10979.3|10981.4|10980.6|10977.2|10976.3|441
1648100400000|2022-03-24 05:40:00|10980.3|10979.4|10979.2|10978.3|10981|10980.4|10978.5|10977.9|257
1648100700000|2022-03-24 05:45:00|10979.1|10978.5|10979.8|10978.9|10981|10980.3|10979|10978.2|295
1648101000000|2022-03-24 05:50:00|10979.6|10979|10978|10977.4|10979.7|10979|10977.6|10976.8|316
1648101300000|2022-03-24 05:55:00|10978.1|10977.5|10978|10977.4|10979.1|10978.2|10977|10976.3|305
1648101600000|2022-03-24 06:00:00|10978.1|10977.5|10979.7|10979.1|10979.8|10979.2|10977.2|10976.6|328
1648101900000|2022-03-24 06:05:00|10979.6|10979|10976.6|10976|10980|10979.4|10975.7|10975.1|297
1648102200000|2022-03-24 06:10:00|10976.7|10976.1|10976.5|10975.9|10978.3|10977.4|10975.9|10975.1|297
1648102500000|2022-03-24 06:15:00|10976.6|10975.7|10977.3|10976.4|10978.2|10977.6|10976|10975.2|211
1648102800000|2022-03-24 06:20:00|10977.2|10976.3|10979.1|10978.5|10979.1|10978.5|10976.5|10975.9|289
1648103100000|2022-03-24 06:25:00|10979|10978.4|10981.7|10980.8|10982.1|10981.5|10978.9|10978.2|523
1648103400000|2022-03-24 06:30:00|10981.6|10980.7|10981.2|10980.3|10982.6|10981.8|10980.6|10979.8|315
1648103700000|2022-03-24 06:35:00|10981.1|10980.2|10983.6|10983|10984.2|10983.4|10981|10980.2|405
1648104000000|2022-03-24 06:40:00|10983.7|10983.1|10983.7|10982.8|10984.3|10983.5|10982.1|10981.2|330
1648104300000|2022-03-24 06:45:00|10983.6|10982.7|10984.9|10984.3|10985.7|10984.8|10983.3|10982.4|372
1648104600000|2022-03-24 06:50:00|10985|10984.4|10984.1|10983.2|10985.3|10984.7|10982.8|10982.1|391
1648104900000|2022-03-24 06:55:00|10984.3|10983.4|10986.6|10985.7|10989.6|10988.9|10981.8|10981.1|655
1648105200000|2022-03-24 07:00:00|10986.4|10985.5|10982.9|10982.3|10987.7|10986.8|10981.3|10980.6|592
1648105500000|2022-03-24 07:05:00|10982.8|10982.2|10984.3|10983.7|10984.4|10983.8|10980|10979.1|595
1648105800000|2022-03-24 07:10:00|10984.5|10983.6|10983.6|10983|10985.9|10985.3|10983.3|10982.7|496
1648106100000|2022-03-24 07:15:00|10983.5|10982.9|10985.5|10984.9|10987.5|10986.9|10983.5|10982.9|538
1648106400000|2022-03-24 07:20:00|10985.7|10985.1|10980.9|10980.3|10985.8|10985.2|10980.4|10979.7|397
1648106700000|2022-03-24 07:25:00|10980.8|10980.2|10979.4|10978.8|10981.1|10980.4|10977.7|10977.1|358
1648107000000|2022-03-24 07:30:00|10979.1|10978.5|10981.4|10980.8|10982.4|10981.8|10978.2|10977.6|461
1648107300000|2022-03-24 07:35:00|10981.5|10980.9|10980.1|10979.5|10983|10982.3|10978.7|10978|368
1648107600000|2022-03-24 07:40:00|10980|10979.4|10981.5|10980.9|10982.2|10981.6|10977.4|10976.8|463
1648107900000|2022-03-24 07:45:00|10981.6|10981|10978.6|10977.7|10982.5|10981.9|10978.2|10977.5|384
1648108200000|2022-03-24 07:50:00|10978.4|10978|10978.1|10977.5|10981|10980.4|10977.5|10976.9|386
1648108500000|2022-03-24 07:55:00|10978.2|10977.6|10978.5|10977.6|10978.9|10978.3|10975.6|10975|399
1648108800000|2022-03-24 08:00:00|10978.6|10977.7|10978.1|10977.2|10980|10979.2|10976.3|10975.5|664
1648109100000|2022-03-24 08:05:00|10978.5|10977.9|10974.1|10973.2|10978.9|10978.2|10972.9|10972.1|718
1648109400000|2022-03-24 08:10:00|10973.9|10973|10976.3|10975.1|10978|10977.3|10972.5|10971.8|727
1648109700000|2022-03-24 08:15:00|10977.1|10975.3|10990|10989.1|10992.2|10991.3|10977.1|10975.3|1282
1648110000000|2022-03-24 08:20:00|10990.1|10989.2|10981.9|10981.3|10990.8|10990.1|10981|10980.4|933
1648110300000|2022-03-24 08:25:00|10982.1|10981.5|10977.7|10976|10982.2|10981.6|10976|10975.2|836
1648110600000|2022-03-24 08:30:00|10984.3|10975.8|10997.9|10997|10998.7|10998|10980.3|10975.8|1578
1648110900000|2022-03-24 08:35:00|10998|10997.1|10997.7|10997.1|11001.4|11000.5|10995.4|10994.5|951
1648111200000|2022-03-24 08:40:00|10997.8|10997.2|10995.8|10994.9|10999.2|10998.4|10994.5|10993.8|699
1648111500000|2022-03-24 08:45:00|10996|10995.1|10990.9|10990.3|10996.8|10996.1|10990.8|10990.1|575
1648111800000|2022-03-24 08:50:00|10991|10990.4|10977.6|10976.7|10991.2|10990.6|10974.8|10974.2|785
1648112100000|2022-03-24 08:55:00|10977.5|10976.9|10978.4|10977.2|10980.8|10979.9|10976.3|10975.4|834
1648112400000|2022-03-24 09:00:00|10978.3|10977.3|10985.8|10984.9|10987.4|10986.6|10978.1|10977.1|892
1648112700000|2022-03-24 09:05:00|10985.6|10985|10989.3|10988.7|10991.3|10990.7|10985.1|10984.5|804
1648113000000|2022-03-24 09:10:00|10989.4|10988.5|10985.2|10984.3|10989.7|10989.1|10983.8|10983.2|785
1648113300000|2022-03-24 09:15:00|10985.1|10984.2|10986.1|10985.2|10986.2|10985.6|10981.8|10981.1|741
1648113600000|2022-03-24 09:20:00|10986|10985.4|10985.2|10984.3|10987.1|10986.5|10982.5|10981.7|573
1648113900000|2022-03-24 09:25:00|10985|10984.4|10984|10983.1|10985.6|10984.8|10983.3|10982.7|652
1648114200000|2022-03-24 09:30:00|10983.7|10982.8|10988.2|10987.6|10988.5|10987.9|10982.9|10982.2|408
1648114500000|2022-03-24 09:35:00|10988.1|10987.5|10989.1|10988.2|10991.3|10990.7|10987.7|10987.1|454
1648114800000|2022-03-24 09:40:00|10988.8|10988|10993.3|10992.4|10993.6|10992.6|10986.8|10986.1|429
1648115100000|2022-03-24 09:45:00|10993.4|10992.5|10992.1|10991.2|10994.3|10993.5|10990.9|10990.2|405
1648115400000|2022-03-24 09:50:00|10992|10991.1|10993.6|10993|10995.5|10994.8|10991.5|10990.7|522
1648115700000|2022-03-24 09:55:00|10994|10992.5|10988.5|10987.6|10997.1|10996.5|10988.5|10987.6|632
1648116000000|2022-03-24 10:00:00|10988.4|10987.5|10992.1|10991.5|10993.6|10993|10987.8|10987|770
1648116300000|2022-03-24 10:05:00|10991.9|10991.3|10984.4|10983.8|10992.3|10991.7|10983.6|10983|539
1648116600000|2022-03-24 10:10:00|10984.3|10983.7|10984.2|10983.6|10986.5|10985.9|10982.4|10981.8|638
1648116900000|2022-03-24 10:15:00|10984.4|10983.5|10983.8|10983.2|10984.6|10983.9|10982|10981.4|502
1648117200000|2022-03-24 10:20:00|10983.7|10983.1|10985.3|10984.7|10987.5|10986.9|10983.5|10982.9|384
1648117500000|2022-03-24 10:25:00|10985.4|10984.8|10985|10984.1|10987.4|10986.8|10983.2|10982.6|570
1648117800000|2022-03-24 10:30:00|10984.9|10984|10987.4|10986.8|10987.7|10987.1|10982.6|10981.9|487
1648118100000|2022-03-24 10:35:00|10987.5|10986.9|10986|10985.1|10988.5|10987.9|10985.4|10984.8|449
1648118400000|2022-03-24 10:40:00|10985.9|10985|10986.3|10985.4|10988|10987.1|10982.9|10982.1|498
1648118700000|2022-03-24 10:45:00|10986.2|10985.6|10983.9|10983.3|10986.7|10986|10983.6|10982.7|481
1648119000000|2022-03-24 10:50:00|10983.8|10983.2|10986.4|10985.8|10986.4|10985.8|10983.6|10983|442
1648119300000|2022-03-24 10:55:00|10986.5|10985.9|10988.5|10987.6|10990.1|10989.4|10986.2|10985.5|516
1648119600000|2022-03-24 11:00:00|10988.4|10987.5|10990.4|10989.8|10991.2|10990.6|10987|10986.2|424
1648119900000|2022-03-24 11:05:00|10990.5|10989.9|10991.4|10990.5|10991.8|10991.1|10988.5|10987.8|487
1648120200000|2022-03-24 11:10:00|10991.5|10990.6|10990|10989.4|10991.5|10990.6|10989.4|10988.8|349
1648120500000|2022-03-24 11:15:00|10990.1|10989.5|10990|10989.4|10991.4|10990.8|10989.3|10988.7|417
1648120800000|2022-03-24 11:20:00|10990.1|10989.5|10987.8|10987.2|10990.5|10989.8|10987.6|10987|337
1648121100000|2022-03-24 11:25:00|10987.9|10987.3|10989.6|10989|10990.3|10989.7|10987.7|10986.9|340
1648121400000|2022-03-24 11:30:00|10989.7|10989.1|10993.9|10993.3|10996.2|10995.6|10989.5|10988.9|390
1648121700000|2022-03-24 11:35:00|10994.1|10993.5|10992.9|10992|10994.9|10994.3|10991.3|10990.5|474
1648122000000|2022-03-24 11:40:00|10992.8|10991.9|10994.5|10993.6|10995.8|10995.2|10973.1|10971.5|1749
1648122300000|2022-03-24 11:45:00|10994.1|10993.5|10998.1|10997.2|11001.6|11000.9|10994.1|10993.5|931
1648122600000|2022-03-24 11:50:00|10997.9|10997|10990.8|10990.2|10999.6|10999|10989.6|10988.7|877
1648122900000|2022-03-24 11:55:00|10990.9|10990.3|10988.1|10987.5|10992.8|10992|10987.8|10987.1|948
1648123200000|2022-03-24 12:00:00|10988.2|10987.6|10987.8|10986.9|10990.7|10989.9|10983.6|10982.7|930
1648123500000|2022-03-24 12:05:00|10987.9|10987|10995.3|10994.4|10995.3|10994.5|10987.7|10986.8|758
1648123800000|2022-03-24 12:10:00|10995.2|10994.3|10991.7|10991.1|10995.9|10995.2|10990.5|10989.8|574
1648124100000|2022-03-24 12:15:00|10991.9|10991|10985.6|10985|10991.9|10991.1|10985|10984.2|592
1648124400000|2022-03-24 12:20:00|10985.8|10985.2|10979.7|10979.1|10986.3|10985.7|10979.2|10978.6|714
1648124700000|2022-03-24 12:25:00|10979.8|10978.9|10982.1|10980.5|10983.9|10983.3|10979.7|10978.9|573
1648125000000|2022-03-24 12:30:00|10982.5|10980.7|10983.1|10982.2|10984.3|10982.2|10975.3|10974.4|839
1648125300000|2022-03-24 12:35:00|10983|10982.1|10982.1|10981.2|10984.5|10983.9|10980.5|10979.8|645
1648125600000|2022-03-24 12:40:00|10982|10981.4|10982.2|10981.6|10984.2|10983.3|10981.7|10980.9|486
1648125900000|2022-03-24 12:45:00|10981.9|10981.3|10979.2|10978.3|10982|10981.3|10976.3|10975.7|616
1648126200000|2022-03-24 12:50:00|10979.3|10978.4|10976.6|10976|10982.3|10981.7|10976.6|10976|675
1648126500000|2022-03-24 12:55:00|10976.5|10975.9|10983.5|10982.9|10985.4|10984.5|10976.5|10975.9|693
1648126800000|2022-03-24 13:00:00|10983.6|10983|10981.6|10981|10983.7|10983.1|10978.2|10977.6|673
1648127100000|2022-03-24 13:05:00|10981.7|10981.1|10981.7|10981.1|10984.4|10983.8|10980.9|10980.2|544
1648127400000|2022-03-24 13:10:00|10981.8|10981.2|10977.3|10976.7|10984.2|10983.5|10977.2|10976.6|721
1648127700000|2022-03-24 13:15:00|10977.5|10976.6|10978.6|10978|10981.8|10981.1|10976.8|10976.2|639
1648128000000|2022-03-24 13:20:00|10978.5|10977.9|10981.2|10980.6|10981.6|10981|10977.4|10976.8|569
1648128300000|2022-03-24 13:25:00|10981.1|10980.5|10980.9|10980|10982.2|10981.6|10977.2|10976.6|628
1648128600000|2022-03-24 13:30:00|10981|10980.1|10980.3|10979.4|10981.9|10981.1|10974.3|10973.4|968
1648128900000|2022-03-24 13:35:00|10979.9|10979.3|10980.9|10980.3|10982.6|10982|10978.3|10977.7|869
1648129200000|2022-03-24 13:40:00|10980.8|10980.2|10980|10978.9|10982.1|10981.3|10978.4|10977.8|855
1648129500000|2022-03-24 13:45:00|10979.7|10978.1|10978.6|10978|10983.1|10982.3|10976.5|10975.2|923
1648129800000|2022-03-24 13:50:00|10978.8|10978.2|10979.3|10978.4|10980.2|10979.5|10976|10975.4|804
1648130100000|2022-03-24 13:55:00|10979.4|10978.5|10974.3|10973.4|10980.4|10979.8|10966.5|10965.3|1024
1648130400000|2022-03-24 14:00:00|10974.2|10973.3|10977.6|10977|10981.4|10980.8|10973.7|10973|977
1648130700000|2022-03-24 14:05:00|10977.7|10977.1|10974.6|10974|10979.9|10979.2|10971.8|10971.2|872
1648131000000|2022-03-24 14:10:00|10974.7|10974.1|10977.9|10977.3|10979.4|10978.7|10974.3|10973.7|726
1648131300000|2022-03-24 14:15:00|10977.7|10977.1|10978|10977.4|10979.5|10978.8|10975.8|10975.2|586
1648131600000|2022-03-24 14:20:00|10978.2|10977.6|10982.9|10982.3|10983.3|10982.7|10977.6|10977|531
1648131900000|2022-03-24 14:25:00|10982.8|10982.2|10978.1|10977.2|10983.2|10982.4|10977.7|10977|705
1648132200000|2022-03-24 14:30:00|10978|10977.1|10987.5|10986.9|10988.6|10988|10978|10977.1|811
1648132500000|2022-03-24 14:35:00|10987.4|10986.8|10989.4|10988.8|10989.7|10988.9|10982.7|10981.9|772
1648132800000|2022-03-24 14:40:00|10989.3|10988.7|10989.6|10988.7|10990.2|10989.6|10984.7|10984.1|726
1648133100000|2022-03-24 14:45:00|10989.3|10988.8|10991|10990.4|10991.5|10990.9|10986.5|10985.9|618
1648133400000|2022-03-24 14:50:00|10991.1|10990.5|10994.6|10994|10997.4|10996.8|10990|10989.4|728
1648133700000|2022-03-24 14:55:00|10994.5|10993.9|10996.1|10995.2|10998.7|10998.1|10994|10993.4|677
1648134000000|2022-03-24 15:00:00|10995.7|10995.1|11004.7|11003.8|11011.1|11010.2|10994.1|10993.4|1187
1648134300000|2022-03-24 15:05:00|11004.8|11003.9|11001|11000.4|11012.2|11011.4|11001|11000.4|981
1648134600000|2022-03-24 15:10:00|11001.1|11000.5|11007|11006.4|11010.8|11010.2|10999.3|10998.7|938
1648134900000|2022-03-24 15:15:00|11007.1|11006.5|11009.5|11008.6|11014|11013.1|11006.6|11005.7|957
1648135200000|2022-03-24 15:20:00|11009.4|11008.5|11007|11006.1|11012.5|11011.6|11006.3|11005.6|843
1648135500000|2022-03-24 15:25:00|11006.9|11006|11004.6|11003.7|11009|11008.1|11004.2|11003.4|890
1648135800000|2022-03-24 15:30:00|11004.7|11003.8|10999.6|10998.7|11006.8|11005.9|10999.4|10998.5|847
1648136100000|2022-03-24 15:35:00|10999.5|10998.6|10999.7|10998.8|11000.6|11000|10997.6|10996.7|664
1648136400000|2022-03-24 15:40:00|11000|10999.4|11007.9|11007|11009.1|11008.2|10999.5|10998.8|749
1648136700000|2022-03-24 15:45:00|11008|11007.1|11004.8|11004.2|11008.8|11008.1|11004.4|11003.8|870
1648137000000|2022-03-24 15:50:00|11004.7|11004.1|11005.6|11004.7|11008.7|11007.8|11003|11002.1|824
1648137300000|2022-03-24 15:55:00|11005.4|11004.8|11006.5|11005.9|11008.9|11008.2|11003.1|11002.2|929
1648137600000|2022-03-24 16:00:00|11006.6|11006|11003.8|11003.2|11008.9|11008.3|11001.2|11000.3|859
1648137900000|2022-03-24 16:05:00|11003.9|11003|11002.9|11002|11005.9|11005.1|11001.4|11000.7|719
1648138200000|2022-03-24 16:10:00|11003|11002.1|11002.9|11002.3|11004.7|11004.1|11001.8|11001|553
1648138500000|2022-03-24 16:15:00|11002.8|11002.2|11002.6|11001.7|11004|11003.2|11000.5|10999.9|685
1648138800000|2022-03-24 16:20:00|11002.3|11001.4|11001.5|11000.6|11005.6|11004.7|11000.9|11000.2|589
1648139100000|2022-03-24 16:25:00|11001.6|11000.7|11001.9|11001.3|11003.3|11002.7|11000.4|10999.6|574
1648139400000|2022-03-24 16:30:00|11001.8|11001.2|10998|10997.4|11002.3|11001.7|10997.9|10997.2|480
1648139700000|2022-03-24 16:35:00|10997.8|10997.2|10996.7|10996.1|10997.9|10997.2|10995.5|10994.9|649
1648140000000|2022-03-24 16:40:00|10996.8|10995.9|10993.6|10992.7|10997.4|10996.7|10992.3|10991.6|509
1648140300000|2022-03-24 16:45:00|10993.5|10992.6|10993.8|10993.2|10994.3|10993.6|10991|10990.2|556
1648140600000|2022-03-24 16:50:00|10994.2|10993.6|10988.1|10987.2|10995.6|10994.9|10987.8|10987.1|648
1648140900000|2022-03-24 16:55:00|10988|10987.1|10986.1|10985.5|10988.2|10987.6|10985.6|10984.8|592
1648141200000|2022-03-24 17:00:00|10986.3|10985.7|10985|10984.1|10987.8|10987.1|10984.7|10984.1|590
1648141500000|2022-03-24 17:05:00|10985.1|10984.2|10983.6|10983|10986.4|10985.6|10982.8|10982.1|447
1648141800000|2022-03-24 17:10:00|10983.7|10983.1|10986.6|10986|10988.1|10987.2|10983.5|10982.9|374
1648142100000|2022-03-24 17:15:00|10986.7|10986.1|10987.6|10986.7|10988.7|10988|10985.5|10984.8|436
1648142400000|2022-03-24 17:20:00|10987.5|10986.6|10988.6|10987.7|10988.8|10988.1|10986.8|10986.2|379
1648142700000|2022-03-24 17:25:00|10988.5|10987.9|10988.2|10987.3|10989.4|10988.6|10987.7|10986.8|316
1648143000000|2022-03-24 17:30:00|10988.3|10987.4|10994.3|10993.4|10994.6|10993.7|10988.2|10987.3|459
1648143300000|2022-03-24 17:35:00|10994.4|10993.5|10995.1|10994.2|10999.3|10998.2|10994.2|10993.3|516
1648143600000|2022-03-24 17:40:00|10995.2|10994.3|10997.2|10996.6|10998.5|10997.9|10995.2|10994.3|524
1648143900000|2022-03-24 17:45:00|10997.1|10996.5|10995.7|10995.1|10997.9|10997.1|10995.6|10994.8|598
1648144200000|2022-03-24 17:50:00|10995.8|10995.2|10996.4|10995.5|10998.8|10998.1|10995.6|10994.8|642
1648144500000|2022-03-24 17:55:00|10996.2|10995.6|10994.4|10993.5|10996.4|10995.7|10994.1|10993.3|539
1648144800000|2022-03-24 18:00:00|10994.3|10993.4|10992.3|10991.4|10995.2|10994.3|10991.4|10990.5|545
1648145100000|2022-03-24 18:05:00|10992.2|10991.3|10994.1|10993.5|10995.3|10994.7|10991.5|10990.7|399
1648145400000|2022-03-24 18:10:00|10994.2|10993.6|10996.6|10996|10997.3|10996.5|10994|10993.2|387
1648145700000|2022-03-24 18:15:00|10996.7|10996.1|10994|10993.1|10996.7|10996.1|10993.7|10992.8|410
1648146000000|2022-03-24 18:20:00|10993.8|10993.2|10994.6|10993.7|10995.2|10994.4|10993.4|10992.8|243
1648146300000|2022-03-24 18:25:00|10994.4|10993.8|10993.9|10993|10995.5|10994.6|10991.6|10990.7|281
1648146600000|2022-03-24 18:30:00|10994|10993.1|10994.3|10993.7|10994.8|10994.1|10991.2|10990.3|324
1648146900000|2022-03-24 18:35:00|10994.2|10993.6|10998.5|10997.6|10998.5|10997.7|10994.2|10993.6|373
1648147200000|2022-03-24 18:40:00|10998.3|10997.7|10999.4|10998.5|10999.6|10999|10997.6|10996.7|268
1648147500000|2022-03-24 18:45:00|10999.5|10998.9|10998.5|10997.9|11000.5|10999.8|10998.4|10997.8|300
1648147800000|2022-03-24 18:50:00|10998.4|10997.8|10999.4|10998.5|10999.9|10999|10997|10996.2|398
1648148100000|2022-03-24 18:55:00|10999.5|10998.6|10998.8|10997.9|11001.4|11000.6|10998.5|10997.7|459
1648148400000|2022-03-24 19:00:00|10998.9|10998|10999.6|10998.7|11001.3|11000.4|10997.6|10996.7|507
1648148700000|2022-03-24 19:05:00|10999.5|10998.6|11000.8|11000.2|11001|11000.4|10996.9|10996.1|286
1648149000000|2022-03-24 19:10:00|11000.7|11000.1|11001.8|11000.9|11002.3|11001.4|10999.5|10998.6|352
1648149300000|2022-03-24 19:15:00|11001.7|11000.8|11001|11000.4|11001.7|11000.8|11000|10999.4|347
1648149600000|2022-03-24 19:20:00|11001.1|11000.5|11002.7|11002.1|11002.9|11002.3|11000.9|11000|355
1648149900000|2022-03-24 19:25:00|11002.8|11002.2|11005.9|11005.3|11006.1|11005.4|11002.8|11002.1|386
1648150200000|2022-03-24 19:30:00|11006.1|11005.5|11004.4|11003.8|11006.2|11005.6|11003.4|11002.7|188
1648150500000|2022-03-24 19:35:00|11004|11003.4|11003.8|11002.9|11004.8|11004.1|11003.2|11002.4|208
1648150800000|2022-03-24 19:40:00|11003.7|11002.8|11001.1|11000.2|11003.7|11003|11001|11000.1|196
1648151100000|2022-03-24 19:45:00|11001.2|11000.3|11002.4|11001.5|11002.5|11001.6|10999.8|10999.1|253
1648151400000|2022-03-24 19:50:00|11002.5|11001.6|11001.5|11000.6|11002.8|11002.2|11001.1|11000.2|224
1648151700000|2022-03-24 19:55:00|11001.3|11000.4|10999.8|10998.9|11001.4|11000.6|10998.8|10998.1|470
1648152000000|2022-03-24 20:00:00|11000|10999.1|10999.6|10998.7|11000.6|11000|10998.4|10997.6|327
1648152300000|2022-03-24 20:05:00|10999.5|10998.6|10999.2|10998.3|10999.8|10999|10998.7|10997.8|210
1648152600000|2022-03-24 20:10:00|10999.3|10998.4|10998.4|10997.8|10999.3|10998.4|10997.9|10997.1|180
1648152900000|2022-03-24 20:15:00|10998.5|10997.9|10999.3|10998.4|10999.8|10998.9|10998.3|10997.5|197
1648153200000|2022-03-24 20:20:00|10999.2|10998.6|10998.6|10998|10999.4|10998.6|10998.4|10997.7|122
1648153500000|2022-03-24 20:25:00|10998.5|10997.9|10997.7|10996.8|10998.9|10998.1|10997.6|10996.7|157
1648153800000|2022-03-24 20:30:00|10997.7|10996.8|10997.5|10996.6|10997.9|10996.9|10996.8|10995.9|199
1648154100000|2022-03-24 20:35:00|10997.4|10996.5|10997.2|10996.3|10997.8|10996.9|10997.1|10996|306
1648154400000|2022-03-24 20:40:00|10997.1|10996.2|10996.6|10995.7|10997.8|10996.9|10996.6|10995.7|217
1648154700000|2022-03-24 20:45:00|10996.7|10995.8|10998.2|10997.3|10998.2|10997.3|10996.3|10995.5|176
1648155000000|2022-03-24 20:50:00|10998.1|10997.2|10998.1|10997.2|10998.5|10997.6|10997.1|10996.2|213
1648155300000|2022-03-24 20:55:00|10998.3|10997.1|10998.2|10996.1|10999.4|10997.8|10997.4|10995.3|515
1648155600000|2022-03-24 21:00:00|10998.3|10996|11001.7|10995.7|11002|10996.3|10998.2|10993.2|52
1648155900000|2022-03-24 21:05:00|11001.6|10995.6|11000.1|10995.1|11003.7|10997.7|11000|10994|214
1648156200000|2022-03-24 21:10:00|11000.3|10995|10999.7|10993.7|11002.3|10998.4|10999.5|10993.5|200
1648156500000|2022-03-24 21:15:00|11000.3|10994.3|10999.5|10994.1|11000.3|10994.6|10999.3|10993.4|103
1648156800000|2022-03-24 21:20:00|10999.6|10993.8|10999.6|10994.2|11000.1|10994.4|10999|10993.4|101
1648157100000|2022-03-24 21:25:00|10999.5|10994|10999.4|10994.2|11000.5|10994.5|10997.8|10993.4|111
1648157400000|2022-03-24 21:30:00|10999.5|10994.1|10999.3|10994.4|11000.9|10995.9|10999.1|10993.4|174
1648157700000|2022-03-24 21:35:00|10999.2|10994.5|10999.2|10994.1|11000.1|10994.6|10998.7|10993.2|351
1648158000000|2022-03-24 21:40:00|10999.1|10994.3|10999.9|10993.9|11001.9|10995.9|10998.9|10993.6|170
1648158300000|2022-03-24 21:45:00|10999.8|10994.2|11000.2|10994.7|11001.9|10995.9|10999|10994.2|159
1648158600000|2022-03-24 21:50:00|11000.7|10994.8|11000.2|10994.9|11000.8|10995.2|10999.5|10994.3|128
1648158900000|2022-03-24 21:55:00|11000.1|10995|11001|10995|11001.3|10995.9|10999.4|10994.2|155
1648159200000|2022-03-24 22:00:00|11001.8|10995.8|11002.7|10998.2|11003.9|10999.8|11000.8|10995.2|470
1648159500000|2022-03-24 22:05:00|11002.6|10998.4|11004.1|10998.1|11005.5|11001.2|11001|10996.7|424
1648159800000|2022-03-24 22:10:00|11003.9|10998.2|11004|10998|11004.9|11000.4|11003.2|10997.5|325
1648160100000|2022-03-24 22:15:00|11003|10999.4|11002.4|11001.2|11003.3|11001.4|11000.9|10998.6|345
1648160400000|2022-03-24 22:20:00|11002.2|11001.1|11001.2|11000.3|11003.1|11001.8|11001.1|10999.9|210
1648160700000|2022-03-24 22:25:00|11001.4|11000.2|11005|11003.8|11005.1|11004|11001.4|11000.1|287
1648161000000|2022-03-24 22:30:00|11004.9|11003.7|11006.4|11005.5|11006.8|11005.8|11004.3|11003.1|311
1648161300000|2022-03-24 22:35:00|11006|11005.1|11006|11005.1|11006.9|11005.8|11005.4|11004|223
1648161600000|2022-03-24 22:40:00|11006.1|11004.9|11006.1|11005.2|11006.7|11005.8|11005.7|11004.7|148
1648161900000|2022-03-24 22:45:00|11006.5|11004.7|11006.2|11005.3|11006.7|11005.4|11005.8|11004.6|216
1648162200000|2022-03-24 22:50:00|11006.3|11005.2|11005.9|11005|11006.6|11005.4|11004.7|11003.2|180
1648162500000|2022-03-24 22:55:00|11006.1|11004.8|11006.4|11005|11007.3|11006.4|11005.4|11004.1|371
1648162800000|2022-03-24 23:00:00|11006.3|11005.7|11005.9|11004.8|11007|11005.7|11004.3|11002.8|441
1648163100000|2022-03-24 23:05:00|11005.8|11004.9|11009|11007.8|11009.4|11008.1|11005.6|11004.4|234
1648163400000|2022-03-24 23:10:00|11008.8|11007.9|11010.3|11009.4|11010.7|11009.6|11008.2|11007.5|229
1648163700000|2022-03-24 23:15:00|11010.2|11009.6|11010.1|11009.2|11010.3|11009.7|11008.5|11007.6|227
1648164000000|2022-03-24 23:20:00|11010|11009.5|11009.7|11008.8|11010.3|11009.5|11008.7|11008|191
1648164300000|2022-03-24 23:25:00|11009.8|11008.9|11008.6|11007.7|11009.8|11008.9|11008.4|11007.6|142
1648164600000|2022-03-24 23:30:00|11008.4|11007.5|11007.8|11006.7|11008.6|11007.7|11006.9|11005.9|182
1648164900000|2022-03-24 23:35:00|11007.7|11006.8|11005.4|11004.5|11008.1|11007.2|11005.2|11004.2|317
1648165200000|2022-03-24 23:40:00|11005.6|11004.6|11005|11004.1|11005.9|11005.1|11004.7|11003.8|216
1648165500000|2022-03-24 23:45:00|11005.1|11004.2|11008.1|11007.2|11008.2|11007.4|11004.4|11003.7|280
1648165800000|2022-03-24 23:50:00|11008.2|11007.3|11008.6|11007.7|11009.2|11008.5|11007.4|11006.5|287
1648166100000|2022-03-24 23:55:00|11008.5|11007.6|11009.1|11008.2|11010.2|11009.5|11008.4|11007.5|228
1648166400000|2022-03-25 00:00:00|11009|11008.1|11006.7|11005.8|11011.4|11010.8|11006.3|11005.6|442
1648166700000|2022-03-25 00:05:00|11006.6|11005.7|11004.6|11003.7|11007|11006.1|11003.7|11003.1|275
1648167000000|2022-03-25 00:10:00|11004|11003.4|11006|11005.1|11007.6|11007|11003.7|11003|461
1648167300000|2022-03-25 00:15:00|11005.9|11005|11009.2|11008.3|11011.2|11010.3|11005.2|11004.4|590
1648167600000|2022-03-25 00:20:00|11009.3|11008.4|11004.4|11003.5|11009.9|11009|11003.9|11003.3|344
1648167900000|2022-03-25 00:25:00|11004.5|11003.6|11009|11008.1|11009.5|11008.6|11004.3|11003.4|369
1648168200000|2022-03-25 00:30:00|11008.9|11008|11011.1|11010.2|11011.1|11010.4|11008|11007.3|370
1648168500000|2022-03-25 00:35:00|11011|11010.1|11009.9|11009|11011.2|11010.6|11008.7|11008.1|353
1648168800000|2022-03-25 00:40:00|11009.8|11009.3|11008.3|11007.7|11010.6|11009.9|11008.3|11007.7|272
1648169100000|2022-03-25 00:45:00|11008.4|11007.8|11008.5|11007.6|11009.3|11008.4|11007.4|11006.7|283
1648169400000|2022-03-25 00:50:00|11008.4|11007.5|11006.9|11006|11008.4|11007.5|11005.8|11005.2|451
1648169700000|2022-03-25 00:55:00|11007|11006.1|11009.4|11008.8|11010.7|11009.9|11006.1|11005.5|612
1648170000000|2022-03-25 01:00:00|11009.3|11008.7|11010.1|11009.2|11011.1|11010.3|11008.3|11007.6|502
1648170300000|2022-03-25 01:05:00|11010|11009.4|11013.2|11012.6|11013.8|11013|11009.9|11009.2|480
1648170600000|2022-03-25 01:10:00|11013.3|11012.7|11018.2|11017.3|11019|11018.1|11013.2|11012.6|740
1648170900000|2022-03-25 01:15:00|11018|11017.1|11017.2|11016.6|11019.1|11018.5|11016.9|11016|553
1648171200000|2022-03-25 01:20:00|11017.1|11016.5|11017.8|11017.2|11019.2|11018.6|11016.9|11016.1|542
1648171500000|2022-03-25 01:25:00|11017.9|11017.3|11023.9|11023|11024.1|11023.4|11016.4|11015.8|610
1648171800000|2022-03-25 01:30:00|11023.8|11022.9|11024.3|11023.7|11025|11024.4|11022.5|11021.7|710
1648172100000|2022-03-25 01:35:00|11024.4|11023.8|11024.5|11023.6|11025|11024.2|11022.5|11021.8|538
1648172400000|2022-03-25 01:40:00|11024.4|11023.8|11029.5|11028.6|11029.5|11028.7|11023.4|11022.7|539
1648172700000|2022-03-25 01:45:00|11029.4|11028.5|11029.6|11028.7|11030.9|11030.1|11027.5|11026.7|538
1648173000000|2022-03-25 01:50:00|11029.7|11028.8|11034.3|11033.4|11035.9|11035.3|11029.4|11028.7|755
1648173300000|2022-03-25 01:55:00|11034.2|11033.3|11033.1|11032.5|11034.4|11033.8|11031|11030.2|603
1648173600000|2022-03-25 02:00:00|11033|11032.4|11034.8|11034.2|11036.1|11035.4|11032.5|11031.9|413
1648173900000|2022-03-25 02:05:00|11034.7|11034.1|11031.2|11030.3|11034.9|11034.2|11029.9|11029.1|611
1648174200000|2022-03-25 02:10:00|11031.1|11030.2|11032.3|11031.4|11034.4|11033.7|11030.5|11029.6|548
1648174500000|2022-03-25 02:15:00|11032.2|11031.3|11031.8|11031.2|11033.2|11032.3|11031.4|11030.6|386
1648174800000|2022-03-25 02:20:00|11031.9|11031.3|11033.1|11032.5|11034.8|11033.9|11031.7|11030.9|305
1648175100000|2022-03-25 02:25:00|11033|11032.4|11029.9|11029.3|11033.9|11033.1|11029.6|11029|416
1648175400000|2022-03-25 02:30:00|11030|11029.4|11026.8|11025.9|11031|11030.1|11026.4|11025.6|337
1648175700000|2022-03-25 02:35:00|11026.6|11026|11026.8|11025.9|11027.3|11026.5|11024|11023.3|317
1648176000000|2022-03-25 02:40:00|11026.9|11026|11026.6|11025.7|11028|11027.4|11025.9|11025.3|243
1648176300000|2022-03-25 02:45:00|11026.3|11025.6|11026.8|11026.2|11028.3|11027.5|11025.9|11025.3|308
1648176600000|2022-03-25 02:50:00|11026.9|11026.3|11027.8|11027.2|11028|11027.3|11026.5|11025.7|237
1648176900000|2022-03-25 02:55:00|11027.7|11027.1|11028.9|11028.3|11030.1|11029.5|11027.1|11026.5|236
1648177200000|2022-03-25 03:00:00|11029|11028.4|11027.6|11027|11029.6|11029|11027.5|11026.8|281
1648177500000|2022-03-25 03:05:00|11027.7|11027.1|11028.1|11027.2|11029.5|11028.9|11026.6|11025.9|336
1648177800000|2022-03-25 03:10:00|11028.2|11027.3|11032.4|11031.8|11032.5|11031.9|11027.9|11027.2|345
1648178100000|2022-03-25 03:15:00|11032.3|11031.7|11032.4|11031.8|11032.7|11032.1|11031|11030.4|323
1648178400000|2022-03-25 03:20:00|11032.3|11031.7|11033.5|11032.6|11034.9|11034|11032.1|11031.5|303
1648178700000|2022-03-25 03:25:00|11033.4|11032.5|11031.5|11030.9|11033.4|11032.5|11031.4|11030.5|240
1648179000000|2022-03-25 03:30:00|11031.6|11031|11028|11027.1|11031.6|11031|11027.4|11026.6|330
1648179300000|2022-03-25 03:35:00|11027.9|11027|11027.4|11026.5|11028.1|11027.3|11026.5|11025.6|245
1648179600000|2022-03-25 03:40:00|11027.5|11026.6|11030.3|11029.7|11030.8|11030.2|11027|11026.3|358
1648179900000|2022-03-25 03:45:00|11030.5|11029.9|11028.5|11027.9|11030.9|11030.1|11027.3|11026.4|357
1648180200000|2022-03-25 03:50:00|11028.7|11027.8|11027.7|11026.8|11030|11029.3|11027.1|11026.4|325
1648180500000|2022-03-25 03:55:00|11027.6|11026.7|11028|11027.4|11028.1|11027.4|11026.3|11025.6|383
1648180800000|2022-03-25 04:00:00|11027.8|11027.2|11030.4|11029.5|11030.5|11029.8|11026.3|11025.6|375
1648181100000|2022-03-25 04:05:00|11030.2|11029.6|11030.9|11030|11031.6|11030.7|11028.5|11027.8|338
1648181400000|2022-03-25 04:10:00|11030.8|11030.2|11033|11032.1|11034|11033.3|11030.2|11029.6|508
1648181700000|2022-03-25 04:15:00|11032.9|11032|11035.9|11035.3|11036.1|11035.4|11032.4|11031.5|559
1648182000000|2022-03-25 04:20:00|11035.8|11035.2|11037.4|11036.5|11038.3|11037.5|11033.9|11033|586
1648182300000|2022-03-25 04:25:00|11037.5|11036.6|11035.3|11034.4|11038.2|11037.5|11035.3|11034.4|479
1648182600000|2022-03-25 04:30:00|11035.4|11034.5|11036.8|11036.2|11037.2|11036.3|11034.4|11033.5|267
1648182900000|2022-03-25 04:35:00|11037.1|11036.5|11034.8|11034.2|11037.3|11036.6|11033.7|11032.8|343
1648183200000|2022-03-25 04:40:00|11034.9|11034.3|11036|11035.1|11036|11035.3|11033|11032.4|332
1648183500000|2022-03-25 04:45:00|11035.8|11034.9|11034.8|11033.9|11036.3|11035.5|11034.5|11033.8|260
1648183800000|2022-03-25 04:50:00|11034.9|11034|11033.7|11033.1|11034.9|11034|11033.1|11032.3|222
1648184100000|2022-03-25 04:55:00|11033.8|11032.9|11032.4|11031.8|11033.9|11033|11031.3|11030.5|439
1648184400000|2022-03-25 05:00:00|11032.3|11031.7|11033.1|11032.2|11033.5|11032.8|11031.6|11030.7|262
1648184700000|2022-03-25 05:05:00|11033.2|11032.3|11032.7|11031.8|11034.4|11033.7|11032.3|11031.6|268
1648185000000|2022-03-25 05:10:00|11032.9|11032|11030.7|11029.8|11033.2|11032.5|11030.4|11029.7|268
1648185300000|2022-03-25 05:15:00|11030.6|11029.7|11028.7|11028.1|11030.7|11030.1|11028.4|11027.5|396
1648185600000|2022-03-25 05:20:00|11028.8|11027.9|11028|11027.4|11029.2|11028.6|11027.5|11026.8|298
1648185900000|2022-03-25 05:25:00|11028.1|11027.5|11026.7|11025.8|11028.4|11027.8|11025.4|11024.7|304
1648186200000|2022-03-25 05:30:00|11026.8|11025.9|11027.5|11026.6|11028.4|11027.8|11025.3|11024.6|318
1648186500000|2022-03-25 05:35:00|11027.6|11026.7|11027.2|11026.3|11027.7|11027|11025.7|11024.9|251
1648186800000|2022-03-25 05:40:00|11027.1|11026.2|11027.1|11026.2|11027.9|11027|11025.8|11025|274
1648187100000|2022-03-25 05:45:00|11027|11026.1|11028.7|11028.1|11029.2|11028.4|11026.6|11025.8|332
1648187400000|2022-03-25 05:50:00|11028.8|11028.2|11031.4|11030.8|11032.1|11031.3|11028.5|11027.6|230
1648187700000|2022-03-25 05:55:00|11031.3|11030.7|11029|11028.4|11031.6|11030.8|11028.4|11027.6|270
1648188000000|2022-03-25 06:00:00|11029.1|11028.5|11027.9|11027.3|11029.2|11028.5|11026.2|11025.5|355
1648188300000|2022-03-25 06:05:00|11027.8|11027.2|11027.2|11026.6|11027.8|11027.2|11024.4|11023.8|287
1648188600000|2022-03-25 06:10:00|11027.1|11026.5|11028.3|11027.4|11028.7|11027.8|11025.9|11025.2|382
1648188900000|2022-03-25 06:15:00|11027.9|11027.3|11027.4|11026.5|11029.1|11028.3|11026.6|11025.9|312
1648189200000|2022-03-25 06:20:00|11027.5|11026.6|11028|11027.1|11029.3|11028.7|11026.9|11026.3|267
1648189500000|2022-03-25 06:25:00|11027.7|11026.9|11028.3|11027.4|11028.4|11027.6|11026.1|11025.5|251
1648189800000|2022-03-25 06:30:00|11028.4|11027.5|11026|11025.1|11028.9|11028.2|11025.8|11025.1|297
1648190100000|2022-03-25 06:35:00|11025.7|11025|11024.7|11023.8|11025.9|11025.2|11022.9|11022.2|383
1648190400000|2022-03-25 06:40:00|11024.8|11023.9|11024|11023.4|11024.8|11023.9|11022.8|11022.2|384
1648190700000|2022-03-25 06:45:00|11024.2|11023.6|11021|11020.1|11024.2|11023.6|11020.6|11019.9|337
1648191000000|2022-03-25 06:50:00|11020.9|11020|11021.4|11020.8|11022.4|11021.6|11019.5|11018.6|314
1648191300000|2022-03-25 06:55:00|11021.3|11020.7|11028.4|11027.5|11028.8|11027.5|11021.3|11020.7|379
1648191600000|2022-03-25 07:00:00|11028.3|11027.4|11026.8|11025.9|11029.7|11028.9|11026.1|11025.2|414
1648191900000|2022-03-25 07:05:00|11026.7|11025.8|11026.6|11026|11031|11030.4|11026.4|11025.5|477
1648192200000|2022-03-25 07:10:00|11026.7|11026.1|11027.1|11026.5|11028.9|11028.2|11026|11025.3|364
1648192500000|2022-03-25 07:15:00|11027.2|11026.3|11027.3|11026.7|11027.6|11027|11023.6|11022.9|484
1648192800000|2022-03-25 07:20:00|11027.4|11026.8|11024.2|11023.3|11028.2|11027.6|11023.9|11023.2|611
1648193100000|2022-03-25 07:25:00|11023.7|11023.1|11025.7|11024.8|11026.4|11025.7|11021.8|11020.9|534
1648193400000|2022-03-25 07:30:00|11025.6|11024.7|11026.1|11025.5|11026.2|11025.6|11022.6|11022|450
1648193700000|2022-03-25 07:35:00|11026.3|11025.4|11025.7|11025.1|11027.7|11027|11023.7|11023|533
1648194000000|2022-03-25 07:40:00|11025.8|11025.2|11027.6|11027|11029.5|11028.9|11025.8|11025.2|476
1648194300000|2022-03-25 07:45:00|11027.5|11026.9|11028.5|11027.9|11030.6|11030|11026.9|11026.2|420
1648194600000|2022-03-25 07:50:00|11028.6|11028|11026.9|11026.3|11029.6|11028.8|11026.8|11026.2|411
1648194900000|2022-03-25 07:55:00|11027|11026.4|11023.7|11022.8|11027.8|11027.2|11022.1|11021.5|472
1648195200000|2022-03-25 08:00:00|11023.6|11022.7|11025.1|11024.5|11027.1|11026.4|11022.4|11021.7|697
1648195500000|2022-03-25 08:05:00|11025.2|11024.6|11018.1|11017.2|11025.6|11024.9|11017.7|11017|767
1648195800000|2022-03-25 08:10:00|11018.2|11017.3|11015.3|11014.7|11018.5|11017.7|11011.5|11010.6|911
1648196100000|2022-03-25 08:15:00|11015.2|11014.6|11015|11014.4|11016.2|11015.5|11011.6|11011|717
1648196400000|2022-03-25 08:20:00|11015.1|11014.5|11013.1|11012.2|11016.2|11015.6|11012.4|11011.6|567
1648196700000|2022-03-25 08:25:00|11013.2|11012.3|11014.5|11013.9|11016.3|11015.7|11013.1|11012.3|530
1648197000000|2022-03-25 08:30:00|11014.6|11013.7|11017.3|11016.4|11020.6|11020|11014.1|11013.4|840
1648197300000|2022-03-25 08:35:00|11017.4|11016.5|11016.1|11015.5|11018.6|11017.9|11015.9|11015.3|717
1648197600000|2022-03-25 08:40:00|11016|11015.4|11015.8|11014.9|11018|11017.4|11014|11013.4|604
1648197900000|2022-03-25 08:45:00|11015.7|11014.8|11017|11016.1|11018.2|11017.4|11014.1|11013.2|587
1648198200000|2022-03-25 08:50:00|11017.1|11016.2|11015.7|11014.8|11017.4|11016.6|11014.5|11013.6|551
1648198500000|2022-03-25 08:55:00|11015.8|11014.9|11016.7|11015.5|11017.4|11016.7|11013.6|11012.8|603
1648198800000|2022-03-25 09:00:00|11016.8|11015.6|11014.6|11014|11020.8|11019.9|11011.8|11010.4|1075
1648199100000|2022-03-25 09:05:00|11014.7|11014.1|11007.4|11006.8|11015.7|11015.1|11007.3|11006.6|747
1648199400000|2022-03-25 09:10:00|11007.5|11006.9|11001.8|11000.9|11007.7|11007.1|11001.1|11000.5|700
1648199700000|2022-03-25 09:15:00|11001.7|11000.8|11009.8|11008.9|11010|11009.1|11001.2|11000.6|804
1648200000000|2022-03-25 09:20:00|11009.7|11008.8|11007.7|11007.1|11009.7|11008.8|11005.5|11004.9|564
1648200300000|2022-03-25 09:25:00|11007.8|11007.2|11008.7|11008.1|11012.9|11012.2|11007.7|11007|564
1648200600000|2022-03-25 09:30:00|11008.6|11008|11010.5|11009.6|11012.4|11011.5|11008.6|11007.9|501
1648200900000|2022-03-25 09:35:00|11010.4|11009.5|11007|11006.1|11010.7|11010|11006.6|11005.9|502
1648201200000|2022-03-25 09:40:00|11006.9|11006|11010.4|11009.8|11010.4|11009.8|11005.9|11005|460
1648201500000|2022-03-25 09:45:00|11010.3|11009.7|11013.1|11012.5|11013.3|11012.7|11010.1|11009.5|508
1648201800000|2022-03-25 09:50:00|11013.2|11012.6|11009.4|11008.8|11013.8|11013.2|11008.7|11008.1|406
1648202100000|2022-03-25 09:55:00|11009.5|11008.9|11005.5|11004.9|11009.7|11009.1|11005.5|11004.9|412
1648202400000|2022-03-25 10:00:00|11005.6|11005|11005.7|11005.1|11006.4|11005.7|11003.8|11003.2|510
1648202700000|2022-03-25 10:05:00|11005.9|11005.3|11006.6|11006|11006.8|11006.2|11001.9|11001.3|424
1648203000000|2022-03-25 10:10:00|11006.8|11005.9|11005.7|11004.8|11009.4|11008.6|11005.5|11004.8|420
1648203300000|2022-03-25 10:15:00|11005.6|11005.1|11006|11005.4|11006.8|11006.2|11005.5|11004.9|265
1648203600000|2022-03-25 10:20:00|11006.1|11005.5|11004.8|11004.2|11006.9|11006.2|11004.8|11004.2|321
1648203900000|2022-03-25 10:25:00|11004.9|11004.3|11003.7|11003.1|11005.7|11005.1|11003|11002.4|335
1648204200000|2022-03-25 10:30:00|11003.8|11003.2|11006.3|11005.7|11007.2|11006.6|11003.8|11003.2|392
1648204500000|2022-03-25 10:35:00|11006.4|11005.8|11006.6|11006|11008.7|11007.9|11005.1|11004.3|379
1648204800000|2022-03-25 10:40:00|11006.5|11005.9|11005.2|11004.6|11007|11006.4|11004.5|11003.8|371
1648205100000|2022-03-25 10:45:00|11005.4|11004.5|11008.3|11007.4|11011|11010.2|11005.3|11004.4|498
1648205400000|2022-03-25 10:50:00|11008.4|11007.5|11007.2|11006.6|11009.3|11008.6|11006.2|11005.6|381
1648205700000|2022-03-25 10:55:00|11007.3|11006.7|11014.7|11014.1|11015|11014.4|11007.1|11006.5|596
1648206000000|2022-03-25 11:00:00|11014.8|11014.2|11016.3|11015.7|11017.4|11016.7|11013.8|11013.2|479
1648206300000|2022-03-25 11:05:00|11016.2|11015.6|11015.1|11014.5|11016.6|11016|11014.4|11013.8|435
1648206600000|2022-03-25 11:10:00|11015.3|11014.7|11013.3|11012.7|11015.9|11015.3|11013.1|11012.5|316
1648206900000|2022-03-25 11:15:00|11013.4|11012.8|11011.7|11011.1|11014|11013.4|11010.9|11010.3|469
1648207200000|2022-03-25 11:20:00|11011.6|11011|11016.6|11016|11017|11016.2|11011.5|11010.8|478
1648207500000|2022-03-25 11:25:00|11016.8|11015.9|11020.2|11019.6|11020.3|11019.7|11016.2|11015.5|424
1648207800000|2022-03-25 11:30:00|11020.3|11019.7|11019.6|11019|11022.7|11022.1|11017.9|11017.1|484
1648208100000|2022-03-25 11:35:00|11019.5|11018.9|11016|11015.4|11021.8|11021.1|11016|11015.4|509
1648208400000|2022-03-25 11:40:00|11015.9|11015.3|11016.2|11015.6|11017.9|11017.3|11014.8|11014.1|486
1648208700000|2022-03-25 11:45:00|11016.4|11015.8|11016.1|11015.2|11018.2|11017.6|11015.9|11015.1|386
1648209000000|2022-03-25 11:50:00|11016.2|11015.3|11014|11013.4|11016.2|11015.4|11011.7|11011.1|433
1648209300000|2022-03-25 11:55:00|11014.1|11013.5|11018.9|11018.3|11018.9|11018.3|11014.1|11013.3|422
1648209600000|2022-03-25 12:00:00|11018.8|11018.2|11013.3|11012.4|11018.9|11018.2|11012.9|11012.2|537
1648209900000|2022-03-25 12:05:00|11013.1|11012.5|11010.3|11009.4|11013.7|11013.1|11009.9|11009.3|530
1648210200000|2022-03-25 12:10:00|11010.1|11009.5|11008.5|11007.9|11010.3|11009.6|11008|11007.2|421
1648210500000|2022-03-25 12:15:00|11008.6|11008|11011.9|11011.3|11012.6|11012|11008.5|11007.9|510
1648210800000|2022-03-25 12:20:00|11011.7|11011.1|11012.2|11011.6|11013.1|11012.5|11009.9|11009.2|438
1648211100000|2022-03-25 12:25:00|11012.3|11011.7|11012.6|11012|11013|11012.4|11010.2|11009.6|399
1648211400000|2022-03-25 12:30:00|11012.8|11012.2|11010.4|11009.5|11016.8|11016.1|11009.9|11009.2|488
1648211700000|2022-03-25 12:35:00|11010.5|11009.6|11004|11003.1|11010.7|11010.1|11003.1|11002.2|536
1648212000000|2022-03-25 12:40:00|11003.9|11003|11009.6|11009|11009.7|11009.1|11003.4|11002.5|469
1648212300000|2022-03-25 12:45:00|11009.5|11008.9|11012.5|11011.9|11012.8|11012|11009|11008.4|482
1648212600000|2022-03-25 12:50:00|11012.6|11011.7|11010.2|11009.6|11015.1|11014.5|11009.7|11008.8|465
1648212900000|2022-03-25 12:55:00|11010.5|11009.9|11003.9|11003|11012.1|11011.4|11003.3|11002.6|878
1648213200000|2022-03-25 13:00:00|11004.1|11003.2|11006.3|11005.4|11007|11006.1|10999.5|10998.6|713
1648213500000|2022-03-25 13:05:00|11006.2|11005.3|11005.8|11004.9|11009|11008.2|11005.1|11004.2|467
1648213800000|2022-03-25 13:10:00|11005.9|11005|11001.9|11001|11006.9|11006|11001.5|11000.6|642
1648214100000|2022-03-25 13:15:00|11001.7|11001.1|11000.5|10999.9|11002.4|11001.6|10999.3|10998.6|679
1648214400000|2022-03-25 13:20:00|11000.4|10999.8|10998.7|10997.8|11001.8|11001.2|10992.6|10991.7|1027
1648214700000|2022-03-25 13:25:00|10998.8|10997.9|11004.7|11003.8|11006.3|11005.4|10998.7|10997.8|1028
1648215000000|2022-03-25 13:30:00|11004.6|11003.7|11011|11010.1|11019.4|11018.5|11003.6|11002.7|1192
1648215300000|2022-03-25 13:35:00|11010.9|11010|11015.4|11014.5|11018.3|11017.4|11007.3|11006.1|1253
1648215600000|2022-03-25 13:40:00|11015.3|11014.4|11010.7|11010.1|11017.2|11016.4|11008.2|11007.4|1204
1648215900000|2022-03-25 13:45:00|11011.1|11010.5|11015.9|11015.3|11018.3|11017.6|11007.8|11006.9|1001
1648216200000|2022-03-25 13:50:00|11016|11015.1|11012.7|11011.8|11018.3|11017.7|11010.3|11009.3|1020
1648216500000|2022-03-25 13:55:00|11012.8|11011.9|11012.4|11011.1|11014.8|11014.1|11009|11008.1|988
1648216800000|2022-03-25 14:00:00|11012.5|11011|11018.9|11018|11020.9|11020|11012|11010.3|1335
1648217100000|2022-03-25 14:05:00|11019|11018.1|11012.6|11011.7|11019.5|11018.7|11010.6|11009.7|966
1648217400000|2022-03-25 14:10:00|11012.5|11011.9|11013.3|11012.7|11018.3|11017.4|11009.7|11008.9|870
1648217700000|2022-03-25 14:15:00|11013.6|11013|11011.6|11010.7|11015.3|11014.7|11009.4|11008.5|870
1648218000000|2022-03-25 14:20:00|11011.8|11010.9|11012|11011.1|11013.2|11012.6|11009.9|11009.1|765
1648218300000|2022-03-25 14:25:00|11011.9|11011|11008.1|11007.5|11012.2|11011.5|11007.4|11006.8|672
1648218600000|2022-03-25 14:30:00|11008|11007.2|11014.5|11013.6|11014.8|11014.1|11008|11007.1|731
1648218900000|2022-03-25 14:35:00|11014.6|11013.7|11022|11021.4|11025|11024.3|11014.6|11013.7|863
1648219200000|2022-03-25 14:40:00|11022.1|11021.5|11019.1|11018.2|11022.3|11021.6|11018.6|11017.9|686
1648219500000|2022-03-25 14:45:00|11019.2|11018.3|11013.4|11012.5|11019.3|11018.5|11012.8|11012.2|779
1648219800000|2022-03-25 14:50:00|11013.5|11012.6|11015.7|11015.1|11019|11018.4|11012.9|11012.2|704
1648220100000|2022-03-25 14:55:00|11015.6|11015|11018.2|11017.6|11021|11020.4|11014.9|11014.3|760
1648220400000|2022-03-25 15:00:00|11018.3|11017.4|11019.2|11018.3|11020|11019.1|11014.9|11014.3|854
1648220700000|2022-03-25 15:05:00|11019.3|11018.4|11014.3|11013.7|11022.1|11021.5|11013.3|11012.7|768
1648221000000|2022-03-25 15:10:00|11014.2|11013.6|11002.9|11002|11014.3|11013.7|11002.3|11001.6|1016
1648221300000|2022-03-25 15:15:00|11003.2|11002.3|11009.5|11008.6|11009.6|11008.8|11001.9|11001|915
1648221600000|2022-03-25 15:20:00|11009.4|11008.5|11012|11011.4|11013.3|11012.6|11006.3|11005.6|840
1648221900000|2022-03-25 15:25:00|11012.1|11011.5|11005.4|11004.5|11014.1|11013.4|11004.2|11003.5|824
1648222200000|2022-03-25 15:30:00|11005|11004.1|11007.7|11006.8|11008.4|11007.5|10998.9|10998|830
1648222500000|2022-03-25 15:35:00|11007.9|11007|11005.9|11005|11008.4|11007.6|11004.9|11004.1|907
1648222800000|2022-03-25 15:40:00|11005.8|11004.9|11003.7|11003.1|11005.9|11005|11001.6|11000.8|821
1648223100000|2022-03-25 15:45:00|11003.4|11002.8|11007.1|11006.2|11007.2|11006.6|11002.7|11002.1|786
1648223400000|2022-03-25 15:50:00|11007.2|11006.3|10992.4|10991.5|11010.3|11009.4|10990.8|10989.9|1026
1648223700000|2022-03-25 15:55:00|10992.5|10991.6|10982.7|10982.1|10992.5|10991.6|10982.5|10981.6|1403
1648224000000|2022-03-25 16:00:00|10983.1|10982.2|10984.5|10983.6|10988.9|10988|10982.8|10981.9|1129
1648224300000|2022-03-25 16:05:00|10984.6|10983.7|10985.5|10984.9|10989.9|10989|10983.5|10982.8|671
1648224600000|2022-03-25 16:10:00|10985.6|10985|10990.2|10989.3|10990.7|10990|10984.4|10983.8|671
1648224900000|2022-03-25 16:15:00|10990.3|10989.4|10989.2|10988.3|10992.1|10991.4|10986.2|10985.6|652
1648225200000|2022-03-25 16:20:00|10989.1|10988.2|10987.3|10986.4|10989.7|10988.8|10986.7|10985.8|584
1648225500000|2022-03-25 16:25:00|10987.2|10986.3|10990.7|10989.8|10990.8|10990|10987.2|10986.3|622
1648225800000|2022-03-25 16:30:00|10990.6|10989.7|10988.7|10987.8|10991.2|10990.5|10983.1|10982.2|663
1648226100000|2022-03-25 16:35:00|10988.6|10987.7|10983.3|10982.4|10988.7|10987.8|10983.1|10982.2|709
1648226400000|2022-03-25 16:40:00|10983.4|10982.5|10981.7|10980.8|10986.8|10986.1|10981.4|10980.8|669
1648226700000|2022-03-25 16:45:00|10981.8|10980.9|10986|10985.1|10986.3|10985.5|10981.3|10980.6|683
1648227000000|2022-03-25 16:50:00|10985.9|10985|10990.5|10989.6|10992|10991.4|10985.6|10984.9|618
1648227300000|2022-03-25 16:55:00|10990.4|10989.5|10988.2|10987.3|10991.6|10990.7|10986|10985.3|601
1648227600000|2022-03-25 17:00:00|10988.3|10987.4|10987.2|10986.3|10988.8|10988|10985.2|10984.3|553
1648227900000|2022-03-25 17:05:00|10987.3|10986.4|10986.8|10986.2|10988.1|10987.5|10984.9|10984.1|610
1648228200000|2022-03-25 17:10:00|10986.6|10986|10988.6|10987.7|10988.9|10988|10985.5|10984.8|554
1648228500000|2022-03-25 17:15:00|10988.7|10987.8|10988.8|10987.9|10992.4|10991.6|10987.7|10986.8|597
1648228800000|2022-03-25 17:20:00|10988.7|10987.8|10986.7|10985.8|10990.4|10989.5|10984.7|10983.8|537
1648229100000|2022-03-25 17:25:00|10986.6|10985.7|10989.4|10988.5|10989.5|10988.9|10986.2|10985.5|555
1648229400000|2022-03-25 17:30:00|10989.3|10988.7|10991.4|10990.5|10992.2|10991.3|10988|10987.2|527
1648229700000|2022-03-25 17:35:00|10991.5|10990.6|10991.1|10990.5|10993.8|10992.9|10990.9|10990|503
1648230000000|2022-03-25 17:40:00|10991.3|10990.7|10988.2|10987.6|10992.2|10991.5|10986.8|10985.9|475
1648230300000|2022-03-25 17:45:00|10988.1|10987.5|10992.2|10991.3|10992.6|10991.9|10987.1|10986.3|464
1648230600000|2022-03-25 17:50:00|10991.9|10991.5|10989.2|10988.3|10993.7|10992.9|10989|10988.3|526
1648230900000|2022-03-25 17:55:00|10989.3|10988.4|10991.3|10990.4|10991.4|10990.7|10987.3|10986.4|502
1648231200000|2022-03-25 18:00:00|10991.4|10990.8|10991.8|10990.9|10993.8|10992.9|10990.1|10989.2|512
1648231500000|2022-03-25 18:05:00|10991.7|10990.8|10995.3|10994.4|10997.2|10996.3|10991.7|10990.8|584
1648231800000|2022-03-25 18:10:00|10995.4|10994.5|10993.7|10992.8|10996.5|10995.6|10993.5|10992.8|542
1648232100000|2022-03-25 18:15:00|10993.8|10992.9|10994.4|10993.5|10996.5|10995.7|10993.2|10992.3|408
1648232400000|2022-03-25 18:20:00|10994.3|10993.4|10992.6|10991.7|10995.5|10994.6|10991.7|10990.8|399
1648232700000|2022-03-25 18:25:00|10992.8|10991.9|10988.1|10987.2|10993.4|10992.5|10987.7|10986.8|469
1648233000000|2022-03-25 18:30:00|10988.2|10987.3|10988.2|10987.3|10988.6|10987.9|10985.7|10984.8|548
1648233300000|2022-03-25 18:35:00|10988.1|10987.2|10988.3|10987.4|10988.7|10987.8|10986|10985.3|414
1648233600000|2022-03-25 18:40:00|10988.2|10987.3|10985.8|10984.9|10988.4|10987.5|10985.5|10984.7|277
1648233900000|2022-03-25 18:45:00|10986|10985.1|10984.2|10983.3|10986.4|10985.4|10983.9|10983|301
1648234200000|2022-03-25 18:50:00|10984.3|10983.4|10990.4|10989.5|10990.4|10989.8|10984.3|10983.4|419
1648234500000|2022-03-25 18:55:00|10990.5|10989.6|10987.3|10986.4|10990.6|10989.7|10986.6|10985.8|419
1648234800000|2022-03-25 19:00:00|10987.4|10986.5|10985.8|10984.9|10988.5|10987.6|10984.6|10983.7|456
1648235100000|2022-03-25 19:05:00|10985.9|10985|10984.8|10983.9|10987.8|10986.9|10984.6|10983.7|468
1648235400000|2022-03-25 19:10:00|10984.7|10983.8|10989.7|10988.8|10989.8|10988.9|10984.7|10983.8|341
1648235700000|2022-03-25 19:15:00|10989.8|10988.9|10989.6|10988.7|10990.4|10989.6|10989.2|10988.4|405
1648236000000|2022-03-25 19:20:00|10989.7|10988.8|10990.3|10989.4|10990.8|10990.1|10988.7|10987.7|282
1648236300000|2022-03-25 19:25:00|10990.2|10989.3|10990.2|10989.6|10990.9|10990|10988.5|10987.7|433
1648236600000|2022-03-25 19:30:00|10990.4|10989.5|10989.7|10988.8|10990.8|10990|10988.6|10987.7|360
1648236900000|2022-03-25 19:35:00|10989.8|10988.9|10990.1|10989.2|10990.9|10990.1|10988.9|10988.1|337
1648237200000|2022-03-25 19:40:00|10990.2|10989.3|10988.5|10987.6|10990.5|10989.8|10988|10987.1|254
1648237500000|2022-03-25 19:45:00|10988.6|10987.7|10989.3|10988.7|10989.6|10988.9|10988|10987.1|293
1648237800000|2022-03-25 19:50:00|10989.4|10988.8|10988.5|10987.6|10989.5|10988.8|10987.9|10987.1|270
1648238100000|2022-03-25 19:55:00|10988.4|10987.8|10984|10983.1|10989|10988.3|10982.8|10982|468
1648238400000|2022-03-25 20:00:00|10984.2|10983.3|10986.1|10985.2|10986.4|10985.5|10984|10983.1|320
1648238700000|2022-03-25 20:05:00|10986|10985.1|10985.1|10984.2|10986.5|10985.6|10984.9|10984|187
1648239000000|2022-03-25 20:10:00|10985.2|10984.3|10985.1|10984.2|10985.8|10984.9|10984.9|10984|150
1648239300000|2022-03-25 20:15:00|10985.1|10984.2|10983.9|10983|10985.7|10984.8|10983.7|10982.8|223
1648239600000|2022-03-25 20:20:00|10984|10982.8|10984|10983.1|10984.4|10983.2|10983.5|10982.6|206
1648239900000|2022-03-25 20:25:00|10984.1|10983.2|10983.3|10982.4|10986|10985.1|10983.3|10982.4|272
1648240200000|2022-03-25 20:30:00|10983.5|10982.6|10983.7|10982.8|10983.8|10982.9|10982.9|10981.8|234
1648240500000|2022-03-25 20:35:00|10983.6|10982.7|10982.9|10982|10984.3|10983.2|10982.6|10981.6|304
1648240800000|2022-03-25 20:40:00|10982.8|10981.9|10983.2|10982.3|10983.5|10982.6|10982.5|10981.6|271
1648241100000|2022-03-25 20:45:00|10983.3|10982.4|10983.6|10982.7|10984.3|10983.4|10983.1|10982.2|347
1648241400000|2022-03-25 20:50:00|10983.5|10982.6|10985.6|10984.7|10988.6|10986.1|10983.5|10982.6|327
1648241700000|2022-03-25 20:55:00|10985.8|10984.9|10986.4|10982.5|10988.5|10985.3|10983.3|10978.1|288
1648411200000|2022-03-27 20:00:00|10989.4|10983.4|10989.4|10983.4|10989.6|10983.4|10988.5|10982.5|15
1648411500000|2022-03-27 20:05:00|10992.3|10980.3|10990.5|10979.8|10992.3|10980.3|10990.5|10979.3|3
1648411800000|2022-03-27 20:10:00|10991|10979.3|10989.3|10983.1|10991|10983.1|10988.7|10979.3|7
1648412100000|2022-03-27 20:15:00|10988.9|10982.9|10989.3|10983.1|10989.3|10983.3|10988.9|10982.9|4
1648412400000|2022-03-27 20:20:00||10983||10983.1||10983.1||10983|2
1648412700000|2022-03-27 20:25:00|10990.5|10983|10989.3|10983.1|10990.5|10983.1|10988.4|10979.8|7
1648413000000|2022-03-27 20:30:00|10991|10979.3|10989.3|10983.1|10991|10983.1|10989.3|10979.3|5
1648413300000|2022-03-27 20:35:00|10989.1|10983.4|10987.6|10985.7|10989.4|10986.7|10987.6|10983.1|14
1648413600000|2022-03-27 20:40:00|10986.7|10984.8|10989.1|10983.1|10989.3|10985.8|10986.7|10983.1|14
1648413900000|2022-03-27 20:45:00|10987.9|10982.9|10988.3|10983.1|10990.5|10983.5|10987.8|10979.9|10
1648414200000|2022-03-27 20:50:00|10988.8|10982|10989.1|10983.1|10989.4|10983.1|10987.7|10982|20
1648414500000|2022-03-27 20:55:00|10989.2|10982.9|10987.3|10985.4|10989.3|10985.4|10986.9|10982.9|9
1648414800000|2022-03-27 21:00:00|10989.2|10982.7|10989|10984|10989.2|10984.6|10988.3|10982|45
1648415100000|2022-03-27 21:05:00|10989.5|10985.3|10988.6|10985.4|10990.9|10985.4|10987.7|10984|75
1648415400000|2022-03-27 21:10:00|10988.7|10983.9|10990.4|10985.5|10990.9|10986.1|10988.7|10983.9|84
1648415700000|2022-03-27 21:15:00|10989.5|10985.4|10989.5|10984.5|10990.9|10985.9|10988.4|10984.1|161
1648416000000|2022-03-27 21:20:00|10989.7|10984.4|10989.8|10984.6|10990.6|10985.1|10988.7|10984|111
1648416300000|2022-03-27 21:25:00|10990.3|10985|10989.9|10984.5|10990.4|10985.3|10988.4|10984.1|102
1648416600000|2022-03-27 21:30:00|10988.3|10985.9|10987.3|10984.2|10990.1|10985.9|10986.3|10983.1|237
1648416900000|2022-03-27 21:35:00|10987|10984|10986.7|10984.7|10987.9|10985.2|10986.1|10983.4|147
1648417200000|2022-03-27 21:40:00|10986.8|10984.6|10986.7|10984.1|10987.7|10984.9|10986.3|10983.6|112
1648417500000|2022-03-27 21:45:00|10987.1|10983.9|10985.7|10980|10987.9|10984.8|10983.8|10980|260
1648417800000|2022-03-27 21:50:00|10986|10979.8|10988.1|10982.1|10988.5|10985.6|10984.3|10979.3|271
1648418100000|2022-03-27 21:55:00|10988.2|10982.2|10987.3|10983.5|10989.3|10984.8|10985.8|10980.8|203
1648418400000|2022-03-27 22:00:00|10987.5|10983.6|10985.1|10982.8|10987.9|10983.8|10984.3|10980.3|498
1648418700000|2022-03-27 22:05:00|10985.2|10982.7|10981.4|10979.5|10985.2|10982.9|10980.8|10978.9|442
1648419000000|2022-03-27 22:10:00|10981.5|10979.7|10982.2|10980.9|10982.7|10981.4|10980.2|10978.9|303
1648419300000|2022-03-27 22:15:00|10982.3|10980.8|10984.9|10983.3|10985.2|10983.6|10982.3|10980.4|299
1648419600000|2022-03-27 22:20:00|10984.8|10983.2|10982|10981.1|10984.9|10983.6|10982|10980.2|274
1648419900000|2022-03-27 22:25:00|10982.2|10980.6|10982.6|10981.3|10982.9|10981.5|10981.9|10980.5|255
1648420200000|2022-03-27 22:30:00|10982.7|10981.2|10981.2|10979.9|10982.7|10981.6|10980.7|10979.3|298
1648420500000|2022-03-27 22:35:00|10981.5|10979.7|10983.8|10982.4|10984.6|10982.9|10980.9|10979.5|416
1648420800000|2022-03-27 22:40:00|10983.6|10982.7|10983.2|10982|10985.3|10984.1|10981.2|10980.2|383
1648421100000|2022-03-27 22:45:00|10983.3|10981.9|10983.6|10982.3|10984.1|10982.6|10980.9|10979.7|355
1648421400000|2022-03-27 22:50:00|10983.7|10982.2|10981.3|10979.8|10983.8|10982.7|10980.4|10979.1|332
1648421700000|2022-03-27 22:55:00|10981.2|10979.7|10982.1|10980.7|10982.4|10981.2|10981.2|10979.7|248
1648422000000|2022-03-27 23:00:00|10982.1|10980.9|10978.2|10976.9|10982.5|10981.1|10977.9|10976.8|548
1648422300000|2022-03-27 23:05:00|10978.1|10977.2|10981.5|10979.3|10981.8|10980.6|10978.1|10977.2|348
1648422600000|2022-03-27 23:10:00|10981.3|10979.7|10981.9|10981|10982.6|10981.4|10980.4|10979.1|291
1648422900000|2022-03-27 23:15:00|10982.1|10980.9|10982.8|10981.9|10983.2|10982.2|10981.3|10980|357
1648423200000|2022-03-27 23:20:00|10982.9|10981.7|10983.3|10982.4|10985|10984.1|10982.8|10981.7|283
1648423500000|2022-03-27 23:25:00|10983.4|10982.3|10983.2|10982.3|10984.1|10983|10981.8|10980.8|269
1648423800000|2022-03-27 23:30:00|10983.1|10982.2|10983.2|10982.3|10983.7|10982.8|10982.2|10981.4|105
1648424100000|2022-03-27 23:35:00|10983.1|10982.2|10984.1|10983.2|10984.2|10983.5|10982.2|10981.3|199
1648424400000|2022-03-27 23:40:00|10983.6|10983|10984.6|10984|10984.7|10984|10982.7|10981.9|274
1648424700000|2022-03-27 23:45:00|10984.8|10983.7|10982.2|10981.6|10985|10984.2|10982.1|10981.2|260
1648425000000|2022-03-27 23:50:00|10982.7|10981.8|10982.6|10981.7|10983.3|10982.4|10980.8|10979.9|282
1648425300000|2022-03-27 23:55:00|10982.7|10981.8|10981.8|10981.2|10984.6|10983.8|10981.8|10981|282
1648425600000|2022-03-28 00:00:00|10981.9|10981|10983.8|10982.9|10984.6|10984|10981.9|10981|428
1648425900000|2022-03-28 00:05:00|10983.4|10982.8|10984.2|10983.3|10984.9|10984|10982.4|10981.6|281
1648426200000|2022-03-28 00:10:00|10984.3|10983.4|10982.3|10981.7|10984.9|10984.2|10981.9|10981|200
1648426500000|2022-03-28 00:15:00|10982.4|10981.5|10979.8|10978.9|10983.4|10982.8|10979|10978.2|348
1648426800000|2022-03-28 00:20:00|10979.9|10979|10976.8|10975.9|10979.9|10979.3|10976.2|10975.5|375
1648427100000|2022-03-28 00:25:00|10976.9|10976|10978.1|10977.2|10978.8|10977.9|10976.6|10975.8|388
1648427400000|2022-03-28 00:30:00|10978|10977.1|10978|10977.1|10978.8|10977.9|10976.7|10975.9|391
1648427700000|2022-03-28 00:35:00|10977.9|10977|10976.8|10975.9|10978.2|10977.4|10976.3|10975.6|321
1648428000000|2022-03-28 00:40:00|10976.9|10976|10975.4|10974.8|10977.4|10976.5|10975.2|10974.5|236
1648428300000|2022-03-28 00:45:00|10975.5|10974.9|10973.7|10972.8|10975.6|10975|10972.2|10971.6|403
1648428600000|2022-03-28 00:50:00|10973.8|10972.9|10970.6|10969.7|10974.6|10973.9|10970.3|10969.4|472
1648428900000|2022-03-28 00:55:00|10970.7|10969.8|10971.3|10970.4|10972.1|10971.2|10967.8|10967|567
1648429200000|2022-03-28 01:00:00|10970.9|10970.3|10972.8|10972.2|10973.9|10973|10969.5|10968.8|399
1648429500000|2022-03-28 01:05:00|10972.9|10972.3|10974|10973.1|10975.3|10974.5|10972.8|10972|320
1648429800000|2022-03-28 01:10:00|10973.8|10973.2|10970.7|10969.8|10975.3|10974.4|10969.2|10968.3|892
1648430100000|2022-03-28 01:15:00|10970.4|10969.5|10966.7|10965.8|10971.5|10970.6|10965.9|10965|717
1648430400000|2022-03-28 01:20:00|10966.6|10965.7|10961.2|10960.3|10967.9|10967.3|10960.8|10959.9|784
1648430700000|2022-03-28 01:25:00|10961.1|10960.2|10959.8|10959.2|10962.8|10961.9|10957.4|10956.8|785
1648431000000|2022-03-28 01:30:00|10959.7|10959.1|10962.5|10961.6|10965.6|10964.7|10959.3|10958.7|678
1648431300000|2022-03-28 01:35:00|10962.6|10961.7|10964.9|10964|10965.1|10964.4|10961.4|10960.6|524
1648431600000|2022-03-28 01:40:00|10965|10964.1|10960.4|10959.8|10966.6|10965.7|10959.8|10959|510
1648431900000|2022-03-28 01:45:00|10960.7|10960.1|10956|10955.1|10961.6|10960.7|10954.3|10953.5|517
1648432200000|2022-03-28 01:50:00|10956.1|10955.2|10956.6|10955.7|10958.1|10957.2|10955.3|10954.6|505
1648432500000|2022-03-28 01:55:00|10956.5|10955.6|10954.5|10953.9|10957.4|10956.6|10954.3|10953.7|555
1648432800000|2022-03-28 02:00:00|10954.4|10953.8|10958.3|10957.7|10959|10958.2|10953.7|10953|827
1648433100000|2022-03-28 02:05:00|10958.4|10957.8|10961.2|10960.6|10961.3|10960.6|10957|10956.3|639
1648433400000|2022-03-28 02:10:00|10961.3|10960.4|10957.7|10957.1|10962.6|10961.7|10956.8|10956.1|717
1648433700000|2022-03-28 02:15:00|10957.8|10956.9|10955|10954.4|10958.1|10957.3|10953.9|10953.2|686
1648434000000|2022-03-28 02:20:00|10955.1|10954.5|10955.5|10954.6|10956.1|10955.3|10951.4|10950.7|557
1648434300000|2022-03-28 02:25:00|10955.4|10954.5|10955.5|10954.6|10955.9|10955|10954.3|10953.4|398
1648434600000|2022-03-28 02:30:00|10955.6|10954.7|10958|10957.1|10959.1|10958.2|10955.5|10954.6|415
1648434900000|2022-03-28 02:35:00|10957.9|10957|10955.2|10954.3|10959.5|10958.6|10954.9|10954|359
1648435200000|2022-03-28 02:40:00|10955.3|10954.4|10955.6|10954.7|10956.2|10955.4|10954.2|10953.5|411
1648435500000|2022-03-28 02:45:00|10955.7|10954.8|10954.1|10953.2|10956.1|10955.3|10953.9|10953.1|217
1648435800000|2022-03-28 02:50:00|10954.2|10953.3|10955.1|10954.2|10955.1|10954.3|10953.3|10952.5|165
1648436100000|2022-03-28 02:55:00|10955|10954.1|10956|10955.1|10956.2|10955.6|10952.1|10951.5|658
1648436400000|2022-03-28 03:00:00|10955.9|10955|10955.4|10954.8|10959.5|10958.6|10955.3|10954.5|408
1648436700000|2022-03-28 03:05:00|10955.5|10954.6|10956|10955.1|10957|10956.3|10954.7|10954.1|322
1648437000000|2022-03-28 03:10:00|10955.9|10955|10958.8|10957.9|10958.8|10958|10955.4|10954.5|281
1648437300000|2022-03-28 03:15:00|10958.7|10957.8|10957.1|10956.2|10959|10958.3|10956.4|10955.6|234
1648437600000|2022-03-28 03:20:00|10956.9|10956.3|10954.9|10954.3|10957|10956.4|10954.6|10953.9|182
1648437900000|2022-03-28 03:25:00|10955|10954.4|10955.1|10954.2|10956|10955.3|10954.6|10953.8|143
1648438200000|2022-03-28 03:30:00|10954.7|10954.1|10954.5|10953.9|10956|10955.3|10954.3|10953.6|258
1648438500000|2022-03-28 03:35:00|10954.6|10954|10955|10954.1|10955.1|10954.4|10954.1|10953.2|194
1648438800000|2022-03-28 03:40:00|10955.1|10954.2|10954.2|10953.3|10955.2|10954.5|10953.4|10952.7|222
1648439100000|2022-03-28 03:45:00|10954.1|10953.2|10951.6|10950.7|10954.1|10953.4|10951.4|10950.7|257
1648439400000|2022-03-28 03:50:00|10951.5|10950.9|10951.6|10951|10952.9|10952.1|10951.3|10950.6|449
1648439700000|2022-03-28 03:55:00|10951.5|10950.9|10955.9|10955.3|10956.1|10955.3|10950.9|10950.3|403
1648440000000|2022-03-28 04:00:00|10955.8|10955.2|10956.7|10955.8|10956.9|10956.2|10953.1|10952.4|355
1648440300000|2022-03-28 04:05:00|10956.8|10955.9|10953.5|10952.6|10956.8|10955.9|10953.3|10952.6|291
1648440600000|2022-03-28 04:10:00|10953.3|10952.7|10952.3|10951.4|10954.1|10953.5|10952.1|10951.3|423
1648440900000|2022-03-28 04:15:00|10952.1|10951.2|10953.4|10952.8|10953.5|10952.9|10951.4|10950.8|296
1648441200000|2022-03-28 04:20:00|10953.5|10952.9|10953.7|10952.8|10954.9|10954.2|10953.4|10952.6|268
1648441500000|2022-03-28 04:25:00|10953.6|10953|10952.6|10952|10954.8|10954|10952.5|10951.7|287
1648441800000|2022-03-28 04:30:00|10952.5|10951.9|10952.4|10951.8|10952.7|10952.1|10951.5|10950.8|260
1648442100000|2022-03-28 04:35:00|10952.6|10951.7|10952.4|10951.8|10952.7|10952|10951.5|10950.8|190
1648442400000|2022-03-28 04:40:00|10952.5|10951.9|10954.3|10953.4|10954.4|10953.7|10952.3|10951.6|246
1648442700000|2022-03-28 04:45:00|10954.4|10953.5|10956|10955.1|10956|10955.3|10953.4|10952.7|245
1648443000000|2022-03-28 04:50:00|10955.9|10955.3|10953.8|10952.9|10956.1|10955.4|10953.4|10952.6|215
1648443300000|2022-03-28 04:55:00|10953.5|10953|10954.7|10953.8|10956.4|10955.8|10953.5|10952.8|297
1648443600000|2022-03-28 05:00:00|10954.6|10953.7|10951.6|10951|10954.7|10953.8|10951.4|10950.8|349
1648443900000|2022-03-28 05:05:00|10951.5|10950.9|10952.1|10951.2|10952.3|10951.7|10951.4|10950.7|189
1648444200000|2022-03-28 05:10:00|10951.8|10951.1|10951.7|10950.8|10953.8|10953|10950.9|10950.3|282
1648444500000|2022-03-28 05:15:00|10951.6|10951|10951.5|10950.9|10952.7|10951.9|10951.3|10950.6|289
1648444800000|2022-03-28 05:20:00|10951.6|10951|10952.4|10951.8|10952.7|10952|10951.3|10950.7|227
1648445100000|2022-03-28 05:25:00|10952.5|10951.9|10951.5|10950.9|10953|10952.4|10951.3|10950.7|208
1648445400000|2022-03-28 05:30:00|10951.6|10951|10946.2|10945.6|10952|10951.4|10946.1|10945.4|333
1648445700000|2022-03-28 05:35:00|10946.3|10945.7|10946.1|10945.2|10947.9|10947.3|10945.5|10944.8|481
1648446000000|2022-03-28 05:40:00|10946|10945.1|10945.8|10944.9|10947.3|10946.6|10945.3|10944.7|269
1648446300000|2022-03-28 05:45:00|10945.6|10945|10945.8|10945.2|10947.2|10946.4|10945.2|10944.5|338
1648446600000|2022-03-28 05:50:00|10945.7|10945.1|10947.3|10946.7|10948.4|10947.8|10945.4|10944.6|569
1648446900000|2022-03-28 05:55:00|10947.1|10946.5|10951.7|10951.1|10952.3|10951.5|10947.1|10946.5|442
1648447200000|2022-03-28 06:00:00|10951.6|10951|10952.6|10951.7|10953.2|10952.6|10949.1|10948.2|682
1648447500000|2022-03-28 06:05:00|10952.8|10951.9|10950.9|10950|10953.2|10952.5|10950.2|10949.4|654
1648447800000|2022-03-28 06:10:00|10950.8|10949.9|10951.9|10951.3|10952|10951.4|10948.6|10947.9|522
1648448100000|2022-03-28 06:15:00|10951.8|10951.2|10955.2|10954.6|10956.4|10955.8|10950.2|10949.4|679
1648448400000|2022-03-28 06:20:00|10955.3|10954.7|10958.2|10957.6|10959.2|10958.6|10955.2|10954.4|500
1648448700000|2022-03-28 06:25:00|10958.1|10957.5|10958|10957.1|10960.4|10959.7|10957.2|10956.3|489
1648449000000|2022-03-28 06:30:00|10957.9|10957|10964.1|10963.2|10964.1|10963.2|10957.4|10956.6|625
1648449300000|2022-03-28 06:35:00|10963.7|10962.8|10960.1|10959.5|10965.1|10964.5|10959.5|10958.8|826
1648449600000|2022-03-28 06:40:00|10960|10959.4|10960.4|10959.5|10961.3|10960.7|10957.9|10957.3|646
1648449900000|2022-03-28 06:45:00|10960.3|10959.7|10960.4|10959.8|10963|10962.4|10960|10959.4|477
1648450200000|2022-03-28 06:50:00|10960.6|10960|10960.3|10959.7|10962.4|10961.7|10959.9|10959.2|532
1648450500000|2022-03-28 06:55:00|10960.5|10959.9|10955.6|10955|10966|10965.2|10955.6|10955|869
1648450800000|2022-03-28 07:00:00|10955.5|10954.9|10951.8|10951.2|10959.7|10958.9|10951.7|10951|1198
1648451100000|2022-03-28 07:05:00|10951.9|10951.3|10954.4|10953.5|10959.9|10959|10951.9|10951|1011
1648451400000|2022-03-28 07:10:00|10954.3|10953.4|10950|10949.1|10954.5|10953.7|10947.8|10947.1|904
1648451700000|2022-03-28 07:15:00|10949.9|10949|10951.2|10950.6|10953.1|10952.4|10949.5|10948.9|713
1648452000000|2022-03-28 07:20:00|10951.1|10950.5|10955.3|10954.4|10955.6|10954.8|10949.5|10948.9|650
1648452300000|2022-03-28 07:25:00|10955.4|10954.5|10957|10956.1|10957.2|10956.6|10953|10952.4|818
1648452600000|2022-03-28 07:30:00|10956.9|10956|10956.5|10955.9|10957.6|10957|10953.8|10953.1|672
1648452900000|2022-03-28 07:35:00|10956.4|10955.8|10959.4|10958.8|10961.4|10960.8|10956.2|10955.6|561
1648453200000|2022-03-28 07:40:00|10959.6|10958.7|10955.5|10954.6|10959.7|10958.8|10954.7|10953.9|657
1648453500000|2022-03-28 07:45:00|10955.6|10955|10952.8|10951.9|10956.4|10955.6|10951.6|10950.9|564
1648453800000|2022-03-28 07:50:00|10952.7|10952.1|10955.8|10955.2|10956.2|10955.6|10950.6|10950|646
1648454100000|2022-03-28 07:55:00|10955.6|10955|10952.1|10951.2|10955.9|10955|10948.5|10947.6|987
1648454400000|2022-03-28 08:00:00|10952.2|10951.3|10946.5|10945.9|10952.4|10951.5|10945.2|10944.5|880
1648454700000|2022-03-28 08:05:00|10946.6|10946|10949.7|10949.1|10950.3|10949.5|10945.2|10944.6|606
1648455000000|2022-03-28 08:10:00|10949.5|10948.9|10954.2|10953.6|10955.7|10955.1|10949.5|10948.7|855
1648455300000|2022-03-28 08:15:00|10954.3|10953.7|10960.8|10959.9|10962.8|10962.2|10954.2|10953.5|950
1648455600000|2022-03-28 08:20:00|10960.4|10959.8|10961.9|10961|10962.2|10961.3|10956.7|10955.9|921
1648455900000|2022-03-28 08:25:00|10961.6|10961.2|10965.2|10964.6|10966.4|10965.6|10959.2|10958.6|982
1648456200000|2022-03-28 08:30:00|10965.3|10964.7|10960.8|10960.2|10966.8|10966.2|10960.2|10959.6|869
1648456500000|2022-03-28 08:35:00|10960.9|10960.3|10969.8|10968.9|10972.2|10971.3|10960.5|10959.8|1156
1648456800000|2022-03-28 08:40:00|10969.9|10969|10970.2|10969.6|10972.1|10971.1|10962.9|10962.2|1008
1648457100000|2022-03-28 08:45:00|10970.4|10969.5|10992.2|10991.3|11000|10999.1|10969.2|10968.5|1465
1648457400000|2022-03-28 08:50:00|10992|10991.6|10987.8|10986.9|10999.2|10998.3|10986.6|10985.6|1551
1648457700000|2022-03-28 08:55:00|10987.6|10986.7|10991.3|10990.4|10992.1|10991.5|10981.9|10981|1196
1648458000000|2022-03-28 09:00:00|10990.8|10990.2|10986|10985.4|10990.8|10990.2|10981.8|10980.9|1156
1648458300000|2022-03-28 09:05:00|10986.2|10985.3|10987.4|10986.5|10988.9|10988|10980.5|10979.6|863
1648458600000|2022-03-28 09:10:00|10987.5|10986.6|10972.6|10971.7|10987.6|10986.7|10972.4|10971.6|917
1648458900000|2022-03-28 09:15:00|10972.5|10971.6|10973.4|10972.5|10975.3|10974.6|10970.5|10969.8|975
1648459200000|2022-03-28 09:20:00|10973.5|10972.8|10976.4|10975.5|10978|10977.4|10971.1|10970.2|783
1648459500000|2022-03-28 09:25:00|10976.5|10975.6|10980|10979.1|10981.2|10980.3|10975.5|10974.7|724
1648459800000|2022-03-28 09:30:00|10980.1|10979.2|10988|10987.1|10988.4|10987.6|10978.4|10977.6|798
1648460100000|2022-03-28 09:35:00|10987.9|10987.3|10989.2|10988.3|10990.5|10989.8|10987.2|10986.5|805
1648460400000|2022-03-28 09:40:00|10989.4|10988.5|10990.7|10989.8|10992|10991.1|10987.3|10986.5|649
1648460700000|2022-03-28 09:45:00|10990.6|10989.7|10986|10985.1|10991.6|10990.9|10984.7|10984.1|737
1648461000000|2022-03-28 09:50:00|10985.9|10985|10982.1|10981.5|10986.7|10986.1|10981.7|10981.1|577
1648461300000|2022-03-28 09:55:00|10982.2|10981.6|10979.9|10979|10982.6|10982|10979.4|10978.5|459
1648461600000|2022-03-28 10:00:00|10980|10979.1|10979.3|10978.7|10980.4|10979.7|10974.9|10974.3|523
1648461900000|2022-03-28 10:05:00|10979.5|10978.6|10981.4|10980.5|10983|10982.2|10979|10978.4|375
1648462200000|2022-03-28 10:10:00|10981.3|10980.4|10977.4|10976.5|10982.6|10981.9|10976.8|10975.8|553
1648462500000|2022-03-28 10:15:00|10977.7|10976.3|10980.2|10979.6|10980.5|10979.7|10977.4|10976.3|606
1648462800000|2022-03-28 10:20:00|10980.1|10979.5|10976.1|10975.5|10980.9|10980.2|10975.5|10974.9|555
1648463100000|2022-03-28 10:25:00|10976|10975.4|10977.1|10976.5|10979.9|10979.3|10974.9|10974.3|648
1648463400000|2022-03-28 10:30:00|10977.3|10976.4|10980.3|10979.4|10981.4|10980.7|10974.9|10974.3|962
1648463700000|2022-03-28 10:35:00|10980.2|10979.3|10977.8|10977.2|10983.5|10982.9|10977.7|10977.1|830
1648464000000|2022-03-28 10:40:00|10978|10977.1|10982.2|10981.6|10983.4|10982.8|10977.1|10976.3|534
1648464300000|2022-03-28 10:45:00|10982.3|10981.7|10983.4|10982.8|10985.8|10985.2|10982.2|10981.5|660
1648464600000|2022-03-28 10:50:00|10983.3|10982.7|10987.4|10986.5|10987.7|10986.8|10982.3|10981.4|549
1648464900000|2022-03-28 10:55:00|10987.3|10986.7|10988.8|10988.2|10991|10990.3|10983.3|10982.5|658
1648465200000|2022-03-28 11:00:00|10988.7|10988.1|10992.1|10991.2|10993.2|10992.4|10988.7|10988|660
1648465500000|2022-03-28 11:05:00|10992|10991.1|10992.6|10991.7|10992.6|10991.8|10988.7|10987.9|708
1648465800000|2022-03-28 11:10:00|10992.7|10991.8|10989.2|10988.6|10993.9|10993.1|10986.8|10985.9|621
1648466100000|2022-03-28 11:15:00|10989.1|10988.5|10989.5|10988.6|10991.7|10990.8|10987.2|10986.5|579
1648466400000|2022-03-28 11:20:00|10989.4|10988.8|10990.2|10989.6|10990.5|10989.9|10987.8|10987.2|531
1648466700000|2022-03-28 11:25:00|10990.1|10989.5|10984|10983.4|10992|10991.2|10983.1|10982.4|630
1648467000000|2022-03-28 11:30:00|10984.1|10983.5|10977.9|10977|10984.8|10984.2|10976.5|10975.6|570
1648467300000|2022-03-28 11:35:00|10977.8|10976.9|10971.6|10971|10977.8|10976.9|10971.5|10970.9|602
1648467600000|2022-03-28 11:40:00|10971.2|10970.6|10962.7|10961.8|10971.6|10970.8|10962.4|10961.7|673
1648467900000|2022-03-28 11:45:00|10962.6|10962|10966.1|10965.5|10968.1|10967.3|10962.6|10962|722
1648468200000|2022-03-28 11:50:00|10966.2|10965.6|10967.8|10966.9|10969.1|10968.2|10963.8|10963.2|550
1648468500000|2022-03-28 11:55:00|10967.4|10966.8|10964|10963.4|10967.7|10966.8|10959.5|10958.9|787
1648468800000|2022-03-28 12:00:00|10963.9|10963|10963.9|10963|10965.4|10964.8|10959.6|10959|718
1648469100000|2022-03-28 12:05:00|10964|10963.1|10966.1|10965.2|10969|10968.3|10963.7|10963|518
1648469400000|2022-03-28 12:10:00|10965.8|10965.3|10966.3|10965.4|10969|10968.1|10965.8|10964.9|667
1648469700000|2022-03-28 12:15:00|10966.4|10965.5|10966.3|10965.7|10967.8|10967|10961.6|10960.8|816
1648470000000|2022-03-28 12:20:00|10966.4|10965.5|10965.2|10964.3|10967.5|10966.7|10961.1|10960.3|948
1648470300000|2022-03-28 12:25:00|10965.1|10964.5|10970.2|10969.3|10970.5|10969.6|10963.5|10962.8|782
1648470600000|2022-03-28 12:30:00|10969.8|10968.9|10965|10964.1|10970.6|10970|10964.4|10963.4|817
1648470900000|2022-03-28 12:35:00|10964.7|10963.8|10956.2|10955.3|10968.1|10967.2|10955.8|10954.9|868
1648471200000|2022-03-28 12:40:00|10956.3|10955.4|10953.2|10952.6|10956.6|10955.7|10951.5|10950.8|899
1648471500000|2022-03-28 12:45:00|10953.1|10952.5|10958.3|10957.7|10959.4|10958.6|10953.1|10952.4|1049
1648471800000|2022-03-28 12:50:00|10958.5|10957.6|10959.1|10958.2|10959.4|10958.5|10955.2|10954.3|849
1648472100000|2022-03-28 12:55:00|10959.2|10958.3|10957.1|10956.2|10961.2|10960.3|10955.1|10954.2|840
1648472400000|2022-03-28 13:00:00|10956.9|10956|10955.1|10954.2|10960.6|10959.7|10954.3|10953.6|972
1648472700000|2022-03-28 13:05:00|10955.2|10954.5|10953.7|10952.8|10955.6|10954.9|10950.3|10949.4|755
1648473000000|2022-03-28 13:10:00|10953.9|10953|10948|10947.1|10954.2|10953.3|10946.9|10946.2|887
1648473300000|2022-03-28 13:15:00|10948.1|10947.2|10949.4|10948.5|10954.6|10953.9|10948|10947.1|767
1648473600000|2022-03-28 13:20:00|10949.2|10948.3|10957.4|10956.5|10957.6|10956.8|10948.4|10947.7|802
1648473900000|2022-03-28 13:25:00|10957.5|10956.6|10955.7|10954.8|10958.6|10957.9|10954.3|10953.7|771
1648474200000|2022-03-28 13:30:00|10955.8|10954.9|10972.6|10971.7|10973.1|10972.2|10955.8|10954.9|1139
1648474500000|2022-03-28 13:35:00|10972.8|10971.9|10969.3|10968.7|10972.8|10971.9|10966.7|10966|965
1648474800000|2022-03-28 13:40:00|10969.5|10968.6|10970.5|10969.9|10972.3|10971.6|10969.1|10968.2|867
1648475100000|2022-03-28 13:45:00|10970.6|10970|10967.5|10966.9|10972|10971.3|10966|10965.2|760
1648475400000|2022-03-28 13:50:00|10967.6|10967|10965.6|10964.7|10969.4|10968.8|10965.1|10964.5|770
1648475700000|2022-03-28 13:55:00|10965.7|10964.8|10969|10968.1|10970.6|10970|10965.1|10964.2|864
1648476000000|2022-03-28 14:00:00|10969.1|10968.2|10967.3|10966.4|10969.8|10969.2|10964.3|10963.6|1034
1648476300000|2022-03-28 14:05:00|10967.4|10966.5|10976|10975.1|10977.6|10976.7|10965.6|10964.9|956
1648476600000|2022-03-28 14:10:00|10976.3|10975.4|10973|10972.1|10976.7|10975.9|10972.3|10971.6|778
1648476900000|2022-03-28 14:15:00|10972.7|10971.8|10972.9|10972|10977.1|10976.2|10971.4|10970.6|851
1648477200000|2022-03-28 14:20:00|10972.8|10971.9|10972.8|10971.9|10974.5|10973.7|10971.5|10970.7|787
1648477500000|2022-03-28 14:25:00|10972.7|10971.8|10971.9|10971.3|10973.3|10972.5|10970.2|10969.5|594
1648477800000|2022-03-28 14:30:00|10972|10971.4|10973.5|10972.6|10974.7|10974|10971.3|10970.7|673
1648478100000|2022-03-28 14:35:00|10973.6|10972.7|10974.3|10973.7|10976.8|10976.1|10971.5|10970.9|785
1648478400000|2022-03-28 14:40:00|10974.4|10973.5|10975|10974.1|10979.2|10978.4|10972.3|10971.4|833
1648478700000|2022-03-28 14:45:00|10975.1|10974.4|10972.9|10972|10976.3|10975.6|10971.6|10970.7|841
1648479000000|2022-03-28 14:50:00|10973|10972.1|10971|10970.1|10975.4|10974.5|10970.5|10969.8|809
1648479300000|2022-03-28 14:55:00|10970.7|10970|10970.4|10969.5|10972.3|10971.5|10965.2|10964.6|1148
1648479600000|2022-03-28 15:00:00|10970|10969.4|10972.9|10972|10974|10973.1|10967.6|10966.9|1208
1648479900000|2022-03-28 15:05:00|10973|10972.1|10972.6|10972|10973.4|10972.8|10970.9|10970.3|651
1648480200000|2022-03-28 15:10:00|10972.7|10972.1|10968.9|10968|10973.9|10973.1|10967.5|10966.6|494
1648480500000|2022-03-28 15:15:00|10968.5|10967.9|10975.3|10974.4|10975.4|10974.6|10967.5|10966.7|646
1648480800000|2022-03-28 15:20:00|10975.2|10974.6|10975.4|10974.5|10976.5|10975.8|10973.6|10973|581
1648481100000|2022-03-28 15:25:00|10975.3|10974.4|10971.7|10970.8|10976.8|10976|10970.3|10969.7|585
1648481400000|2022-03-28 15:30:00|10971.6|10970.7|10967.2|10966.6|10972.8|10972.2|10967.2|10966.6|569
1648481700000|2022-03-28 15:35:00|10967.1|10966.5|10968.4|10967.5|10969.3|10968.4|10966.4|10965.8|674
1648482000000|2022-03-28 15:40:00|10968.5|10967.6|10973.4|10972.8|10975.1|10974.3|10968.2|10967.5|623
1648482300000|2022-03-28 15:45:00|10973.3|10972.7|10968.6|10967.7|10973.6|10972.9|10968.2|10967.6|616
1648482600000|2022-03-28 15:50:00|10968.5|10967.6|10974.2|10973.3|10974.9|10974.1|10967.7|10967.1|491
1648482900000|2022-03-28 15:55:00|10974.1|10973.5|10976.5|10975.9|10976.9|10976.1|10972.6|10971.9|677
1648483200000|2022-03-28 16:00:00|10976.6|10976|10979.8|10978.9|10981.2|10980.6|10974.5|10973.6|593
1648483500000|2022-03-28 16:05:00|10979.7|10978.8|10980.7|10979.8|10983.5|10982.7|10979.2|10978.3|495
1648483800000|2022-03-28 16:10:00|10980.8|10979.9|10983|10982.4|10984.5|10983.6|10980.3|10979.6|529
1648484100000|2022-03-28 16:15:00|10983.1|10982.5|10986.1|10985.2|10986.6|10985.8|10982|10981.2|514
1648484400000|2022-03-28 16:20:00|10985.8|10984.9|10985.7|10984.8|10989.2|10988.3|10984.7|10984|523
1648484700000|2022-03-28 16:25:00|10985.8|10984.9|10985.3|10984.7|10986.4|10985.5|10985.1|10984.5|250
1648485000000|2022-03-28 16:30:00|10985.4|10984.8|10984.9|10984|10986.2|10985.4|10983.2|10982.3|321
1648485300000|2022-03-28 16:35:00|10985|10984.1|10991.4|10990.8|10991.9|10991.1|10984.5|10983.7|619
1648485600000|2022-03-28 16:40:00|10991.5|10990.6|10992.6|10992|10993|10992.3|10990|10989.4|487
1648485900000|2022-03-28 16:45:00|10992.5|10991.9|10996.3|10995.7|10996.4|10995.8|10990.8|10990.2|499
1648486200000|2022-03-28 16:50:00|10996.2|10995.6|10994.8|10993.9|10999.9|10999|10994.8|10993.8|544
1648486500000|2022-03-28 16:55:00|10994.7|10993.8|10994.6|10993.7|10999.9|10999.2|10994.5|10993.6|611
1648486800000|2022-03-28 17:00:00|10994.3|10993.4|10999.1|10998.5|10999.7|10999|10993.6|10992.7|591
1648487100000|2022-03-28 17:05:00|10999.2|10998.6|10998.6|10997.7|10999.3|10998.7|10996.8|10996.1|433
1648487400000|2022-03-28 17:10:00|10998.5|10997.6|10995.1|10994.5|10999.3|10998.7|10995.1|10994.1|343
1648487700000|2022-03-28 17:15:00|10995.2|10994.2|10995.8|10994.9|10996.4|10995.5|10993.6|10992.7|453
1648488000000|2022-03-28 17:20:00|10995.7|10994.8|10999.1|10998.5|10999.2|10998.5|10995.2|10994.5|375
1648488300000|2022-03-28 17:25:00|10999|10998.4|10998|10997.4|10999.3|10998.7|10996.9|10996.2|406
1648488600000|2022-03-28 17:30:00|10997.9|10997.3|10996.1|10995.2|10998.7|10998|10994.8|10994|439
1648488900000|2022-03-28 17:35:00|10996|10995.1|10993.6|10992.7|10996.1|10995.3|10990.2|10989.5|528
1648489200000|2022-03-28 17:40:00|10993.5|10992.6|10989.2|10988.6|10993.8|10993.2|10989|10988.4|351
1648489500000|2022-03-28 17:45:00|10989.4|10988.5|10987.5|10986.9|10990.2|10989.5|10987.4|10986.7|417
1648489800000|2022-03-28 17:50:00|10987.4|10986.8|10986|10985.4|10988.3|10987.7|10985.6|10985|221
1648490100000|2022-03-28 17:55:00|10986.1|10985.5|10983.5|10982.6|10987|10986.4|10983.5|10982.6|231
1648490400000|2022-03-28 18:00:00|10983.6|10982.7|10981.3|10980.7|10984.7|10984.1|10980.7|10979.9|363
1648490700000|2022-03-28 18:05:00|10981.4|10980.8|10983.9|10983.3|10984.2|10983.5|10981.3|10980.5|462
1648491000000|2022-03-28 18:10:00|10983.8|10983.2|10981|10980.1|10984.3|10983.7|10980.7|10979.9|349
1648491300000|2022-03-28 18:15:00|10980.9|10980|10981.2|10980.6|10983.2|10982.4|10980.2|10979.5|328
1648491600000|2022-03-28 18:20:00|10981.3|10980.7|10981|10980.1|10982|10981.2|10980.1|10979.4|297
1648491900000|2022-03-28 18:25:00|10981.1|10980.2|10979.2|10978.6|10981.5|10980.6|10977.8|10977.2|336
1648492200000|2022-03-28 18:30:00|10979.1|10978.5|10982.5|10981.6|10982.6|10981.9|10977.6|10976.8|333
1648492500000|2022-03-28 18:35:00|10982.4|10981.9|10979.6|10978.7|10983.1|10982.4|10979.3|10978.5|294
1648492800000|2022-03-28 18:40:00|10979.5|10978.6|10982.6|10981.7|10983.5|10982.9|10978.6|10978|326
1648493100000|2022-03-28 18:45:00|10982.5|10981.9|10981.4|10980.8|10983|10982.3|10980.9|10980.2|337
1648493400000|2022-03-28 18:50:00|10981.5|10980.9|10987.1|10986.5|10989.2|10988.4|10981.5|10980.7|566
1648493700000|2022-03-28 18:55:00|10986.9|10986.3|10990.5|10989.9|10991.1|10990.4|10986.4|10985.7|567
1648494000000|2022-03-28 19:00:00|10990.7|10990.1|10985.3|10984.4|10990.7|10990.1|10984.9|10984.3|497
1648494300000|2022-03-28 19:05:00|10985.6|10984.7|10986.6|10985.7|10988.3|10987.5|10985|10984.3|361
1648494600000|2022-03-28 19:10:00|10986.7|10985.8|10985.1|10984.2|10987.2|10986.4|10984.5|10983.8|320
1648494900000|2022-03-28 19:15:00|10985|10984.1|10984.4|10983.8|10986|10985.2|10983.8|10983.1|429
1648495200000|2022-03-28 19:20:00|10984.5|10983.9|10982.6|10981.7|10985.9|10985|10982.2|10981.3|391
1648495500000|2022-03-28 19:25:00|10982.5|10981.6|10982.2|10981.6|10982.6|10981.8|10980.1|10979.5|336
1648495800000|2022-03-28 19:30:00|10982.3|10981.4|10980.4|10979.5|10982.6|10982|10979.7|10979.1|321
1648496100000|2022-03-28 19:35:00|10980.2|10979.6|10976.8|10976.2|10980.6|10979.9|10976.7|10976.1|227
1648496400000|2022-03-28 19:40:00|10976.7|10976.1|10977|10976.4|10977.8|10977|10975.1|10974.5|326
1648496700000|2022-03-28 19:45:00|10977.1|10976.2|10978.3|10977.4|10978.8|10978|10975|10974.2|401
1648497000000|2022-03-28 19:50:00|10978.5|10977.6|10985.6|10985|10986.3|10985.6|10978.1|10977.3|727
1648497300000|2022-03-28 19:55:00|10985.4|10984.8|10987.8|10987.2|10990|10989.2|10984.7|10983.9|779
1648497600000|2022-03-28 20:00:00|10988.1|10987.4|10987.3|10986.4|10988.3|10987.7|10986.2|10985.5|343
1648497900000|2022-03-28 20:05:00|10987.2|10986.3|10986|10985.4|10987.5|10986.6|10985.2|10984.4|115
1648498200000|2022-03-28 20:10:00|10986.1|10985.2|10986.5|10985.6|10988.3|10987.7|10985.9|10985|227
1648498500000|2022-03-28 20:15:00|10986.4|10985.5|10986.6|10985.7|10986.6|10985.7|10984.4|10983.5|165
1648498800000|2022-03-28 20:20:00|10986.8|10985.9|10988.8|10987.9|10989.5|10988.6|10986.8|10985.9|148
1648499100000|2022-03-28 20:25:00|10988.6|10988|10988.6|10987.7|10989|10988.1|10987.6|10986.7|197
1648499400000|2022-03-28 20:30:00|10988.6|10987.7|10987.1|10985.7|10989.2|10988|10986.8|10984.9|319
1648499700000|2022-03-28 20:35:00|10986.8|10985.9|10986.1|10985.2|10987.9|10986.6|10985.9|10983.9|243
1648500000000|2022-03-28 20:40:00|10986.2|10985.1|10987.4|10986.2|10988.3|10986.4|10985.2|10983.2|179
1648500300000|2022-03-28 20:45:00|10987.2|10986.3|10985.4|10984.1|10987.2|10986.3|10984.9|10983.9|208
1648500600000|2022-03-28 20:50:00|10985.5|10984.2|10986.1|10985.2|10987|10985.7|10985.2|10984|297
1648500900000|2022-03-28 20:55:00|10986.3|10985.3|10987.2|10983.9|10988.8|10986.2|10985.6|10983.9|420
1648501200000|2022-03-28 21:00:00|10989|10983.1|10987.5|10981.5|10989.1|10983.6|10985.9|10979.9|83
1648501500000|2022-03-28 21:05:00|10987|10981|10987.7|10981.7|10987.9|10982.2|10986.1|10980.1|100
1648501800000|2022-03-28 21:10:00|10987.9|10981.9|10988.1|10982.1|10989.3|10984.1|10987|10981|182
1648502100000|2022-03-28 21:15:00|10988|10982|10988.2|10982.2|10988.4|10983.9|10986.8|10980.8|158
1648502400000|2022-03-28 21:20:00|10988.4|10982.4|10988.5|10982.6|10989.3|10984.1|10986.9|10980.9|198
1648502700000|2022-03-28 21:25:00|10988.3|10982.8|10988|10983.5|10988.7|10984.1|10987.9|10981.9|143
1648503000000|2022-03-28 21:30:00|10988.4|10983.3|10988|10982.6|10988.7|10984.9|10987.8|10981.8|188
1648503300000|2022-03-28 21:35:00|10988.1|10982.9|10987.9|10984.8|10988.5|10984.9|10987.7|10982.3|179
1648503600000|2022-03-28 21:40:00|10987.8|10984.9|10988.1|10984.9|10988.5|10985|10987.2|10984|93
1648503900000|2022-03-28 21:45:00|10988|10985|10988|10985.4|10988.9|10986|10987.7|10984.2|145
1648504200000|2022-03-28 21:50:00|10988.1|10986|10988.4|10985.2|10988.7|10986.1|10987.6|10983.6|143
1648504500000|2022-03-28 21:55:00|10988.3|10985|10991.2|10985.2|10991.2|10985.3|10987.6|10982.5|121
1648504800000|2022-03-28 22:00:00|10990.7|10984.7|10988.4|10986.7|10992.4|10987.4|10988.4|10982.8|549
1648505100000|2022-03-28 22:05:00|10988.5|10986.8|10987.4|10985.6|10991.1|10988.5|10987.1|10985.6|278
1648505400000|2022-03-28 22:10:00|10987.5|10985.8|10987.2|10985.7|10988.2|10986.3|10985.9|10984|254
1648505700000|2022-03-28 22:15:00|10987.2|10985.7|10987.8|10986.6|10988.6|10986.9|10986.9|10985.5|264
1648506000000|2022-03-28 22:20:00|10987.9|10986.5|10988.7|10987.4|10989.4|10987.8|10987.6|10986.4|206
1648506300000|2022-03-28 22:25:00|10988.8|10987.3|10990|10988.7|10993|10991.7|10987.9|10987|424
1648506600000|2022-03-28 22:30:00|10990.2|10988.6|10991|10989.8|10992.7|10991.1|10989.8|10988.6|400
1648506900000|2022-03-28 22:35:00|10990.8|10989.7|10993.7|10992.5|10994.3|10992.9|10990.8|10989.7|381
1648507200000|2022-03-28 22:40:00|10993.6|10992.6|10992.6|10991.4|10994.9|10993.8|10991.8|10990.9|401
1648507500000|2022-03-28 22:45:00|10992.4|10991.5|10992.6|10991.5|10994.3|10993.1|10992.2|10991|505
1648507800000|2022-03-28 22:50:00|10992.9|10991.6|10991.1|10990|10994.5|10993.4|10990.8|10989.8|533
1648508100000|2022-03-28 22:55:00|10991|10990.1|10988.9|10988|10991.1|10990.1|10988.7|10987.8|371
1648508400000|2022-03-28 23:00:00|10988.8|10987.9|10993.5|10992.6|10993.8|10992.9|10988.7|10987.9|389
1648508700000|2022-03-28 23:05:00|10993.6|10992.7|10994.8|10994.2|10995.1|10994.2|10992.8|10991.9|232
1648509000000|2022-03-28 23:10:00|10994.7|10994.1|10996|10995.4|10997.7|10996.8|10994.3|10993.6|407
1648509300000|2022-03-28 23:15:00|10996.2|10995.3|10997.5|10996.9|10998.2|10997.6|10995.8|10995.2|273
1648509600000|2022-03-28 23:20:00|10997.6|10997|10996.8|10996.2|10997.7|10997.1|10995.7|10995.1|207
1648509900000|2022-03-28 23:25:00|10996.7|10996.1|10998|10997.1|10998|10997.3|10994.4|10993.7|298
1648510200000|2022-03-28 23:30:00|10997.7|10996.9|10996|10995.1|10997.7|10996.9|10995.8|10995|179
1648510500000|2022-03-28 23:35:00|10995.8|10994.9|10995.8|10994.9|10996.2|10995.4|10994.4|10993.8|239
1648510800000|2022-03-28 23:40:00|10995.9|10995|10994.6|10993.7|10996.2|10995.5|10994.4|10993.7|164
1648511100000|2022-03-28 23:45:00|10994.7|10994.1|10996.6|10995.7|10997.1|10996.4|10993.9|10993.3|217
1648511400000|2022-03-28 23:50:00|10996.5|10995.6|10995.2|10994.6|10996.9|10996.1|10993.6|10992.9|313
1648511700000|2022-03-28 23:55:00|10995|10994.4|10991.6|10991|10995|10994.4|10989.8|10989.1|413
1648512000000|2022-03-29 00:00:00|10991.7|10991.1|10996|10995.1|10997.8|10996.9|10991.2|10990.4|720
1648512300000|2022-03-29 00:05:00|10995.9|10995.3|10992.1|10991.2|10996.4|10995.6|10991.7|10990.9|439
1648512600000|2022-03-29 00:10:00|10992|10991.1|10993|10992.1|10995.4|10994.8|10990.8|10990|531
1648512900000|2022-03-29 00:15:00|10992.7|10992|10989.8|10989.2|10993.5|10992.8|10988.6|10988|755
1648513200000|2022-03-29 00:20:00|10989.9|10989.3|10990.4|10989.8|10991.5|10990.8|10988.6|10988|670
1648513500000|2022-03-29 00:25:00|10990.5|10989.9|10988.1|10987.2|10990.6|10989.9|10987.3|10986.6|612
1648513800000|2022-03-29 00:30:00|10987.9|10987.3|10987.8|10987.2|10989.4|10988.8|10985.6|10985|544
1648514100000|2022-03-29 00:35:00|10987.6|10987|10990.2|10989.6|10990.8|10990|10987|10986.2|396
1648514400000|2022-03-29 00:40:00|10990.1|10989.5|10989.2|10988.6|10991.4|10990.8|10988.3|10987.7|432
1648514700000|2022-03-29 00:45:00|10989.3|10988.7|10984.2|10983.6|10990.3|10989.6|10984|10983.3|500
1648515000000|2022-03-29 00:50:00|10984.3|10983.7|10970.6|10969.7|10984.9|10984.3|10970.6|10969.7|1057
1648515300000|2022-03-29 00:55:00|10970.5|10969.6|10974|10973.4|10975.7|10975.1|10969.8|10969.2|949
1648515600000|2022-03-29 01:00:00|10973.9|10973.3|10975.4|10974.5|10977.4|10976.5|10973.6|10972.9|760
1648515900000|2022-03-29 01:05:00|10975.3|10974.4|10975.5|10974.6|10977.7|10976.8|10974.7|10973.8|702
1648516200000|2022-03-29 01:10:00|10975.4|10974.5|10979.5|10978.6|10979.7|10978.9|10974.6|10973.7|839
1648516500000|2022-03-29 01:15:00|10979.6|10979|10982.4|10981.5|10984.8|10983.9|10979.6|10978.8|876
1648516800000|2022-03-29 01:20:00|10982.7|10981.8|10984.8|10983.9|10985.7|10984.9|10982.6|10981.7|599
1648517100000|2022-03-29 01:25:00|10984.7|10983.8|10985.2|10984.6|10988|10987.4|10984.5|10983.8|521
1648517400000|2022-03-29 01:30:00|10985.3|10984.7|10991.4|10990.5|10991.5|10990.7|10985.3|10984.7|517
1648517700000|2022-03-29 01:35:00|10991.3|10990.4|10991.7|10990.8|10992.2|10991.4|10986|10985.1|537
1648518000000|2022-03-29 01:40:00|10991.8|10990.9|10991.8|10990.9|10995.3|10994.6|10990.7|10990.1|576
1648518300000|2022-03-29 01:45:00|10991.7|10990.8|10991.2|10990.6|10992.6|10991.7|10990.4|10989.7|356
1648518600000|2022-03-29 01:50:00|10991.3|10990.7|10989|10988.4|10992.7|10992.1|10988.9|10988.2|394
1648518900000|2022-03-29 01:55:00|10989.1|10988.5|10992.6|10992|10993.5|10992.9|10988.9|10988.2|315
1648519200000|2022-03-29 02:00:00|10992.7|10991.8|10993.6|10993|10993.9|10993.3|10992|10991.1|335
1648519500000|2022-03-29 02:05:00|10993.5|10992.9|10993.7|10993.1|10994.1|10993.4|10991.3|10990.7|287
1648519800000|2022-03-29 02:10:00|10993.8|10993.2|10994.4|10993.8|10994.8|10994.1|10992.2|10991.6|253
1648520100000|2022-03-29 02:15:00|10994.2|10993.6|10995.2|10994.6|10995.2|10994.6|10993.4|10992.8|248
1648520400000|2022-03-29 02:20:00|10995.4|10994.5|10992.8|10992.2|10995.4|10994.7|10991.3|10990.7|318
1648520700000|2022-03-29 02:25:00|10992.9|10992.3|10993.1|10992.5|10994.2|10993.5|10992.1|10991.4|372
1648521000000|2022-03-29 02:30:00|10993.2|10992.6|10989.4|10988.8|10993.4|10992.7|10989.2|10988.6|330
1648521300000|2022-03-29 02:35:00|10989.3|10988.7|10992.1|10991.5|10992.3|10991.7|10987.7|10987|423
1648521600000|2022-03-29 02:40:00|10992.2|10991.6|10992.3|10991.7|10994.2|10993.5|10991.8|10991.2|389
1648521900000|2022-03-29 02:45:00|10992.4|10991.8|10990.8|10989.9|10992.4|10991.8|10989.8|10989|300
1648522200000|2022-03-29 02:50:00|10990.7|10989.8|10992|10991.1|10993.6|10993|10989.7|10988.9|475
1648522500000|2022-03-29 02:55:00|10992.1|10991.2|10992.7|10991.8|10994.2|10993.6|10990.6|10990|555
1648522800000|2022-03-29 03:00:00|10992.6|10991.7|10993.5|10992.9|10994.5|10993.7|10992.1|10991.5|446
1648523100000|2022-03-29 03:05:00|10993.6|10993|10992.7|10991.8|10994.3|10993.6|10992.3|10991.6|227
1648523400000|2022-03-29 03:10:00|10992.4|10991.9|10993.7|10992.8|10994.4|10993.7|10992.4|10991.8|262
1648523700000|2022-03-29 03:15:00|10993.6|10992.7|10991.8|10990.9|10993.6|10992.8|10989.9|10989.1|345
1648524000000|2022-03-29 03:20:00|10991.7|10991.1|10990.1|10989.2|10992|10991.4|10989.5|10988.8|258
1648524300000|2022-03-29 03:25:00|10989.9|10989.3|10988.2|10987.6|10990.2|10989.5|10988.1|10987.4|280
1648524600000|2022-03-29 03:30:00|10988.3|10987.4|10990.9|10990.3|10991|10990.3|10987.4|10986.7|469
1648524900000|2022-03-29 03:35:00|10990.8|10990.2|10987.6|10986.7|10991.9|10991.3|10987.2|10986.5|538
1648525200000|2022-03-29 03:40:00|10987.7|10986.8|10987.8|10987.2|10988.1|10987.5|10984.9|10984.2|362
1648525500000|2022-03-29 03:45:00|10987.7|10987.1|10986.4|10985.8|10987.8|10987.2|10985.7|10984.8|309
1648525800000|2022-03-29 03:50:00|10986.3|10985.7|10989|10988.4|10989.6|10988.7|10986.3|10985.7|455
1648526100000|2022-03-29 03:55:00|10988.9|10988.3|10993|10992.4|10993|10992.4|10988.4|10987.8|430
1648526400000|2022-03-29 04:00:00|10993.1|10992.5|10993.1|10992.5|10993.4|10992.7|10991.5|10990.9|368
1648526700000|2022-03-29 04:05:00|10993.3|10992.7|10993.1|10992.5|10993.7|10993.1|10992.6|10992|310
1648527000000|2022-03-29 04:10:00|10993|10992.4|10994.5|10993.9|10995.2|10994.6|10993|10992.3|290
1648527300000|2022-03-29 04:15:00|10994.6|10994|10995|10994.4|10995.2|10994.5|10994|10993.4|260
1648527600000|2022-03-29 04:20:00|10994.9|10994.3|10995.5|10994.9|10996|10995.4|10993.5|10992.9|241
1648527900000|2022-03-29 04:25:00|10995.6|10995|10996.2|10995.6|10997.9|10997.2|10995.6|10994.9|262
1648528200000|2022-03-29 04:30:00|10996|10995.4|10997.1|10996.2|10997.5|10996.9|10996|10995.4|307
1648528500000|2022-03-29 04:35:00|10997|10996.1|10993.8|10992.9|10997.5|10996.7|10993.2|10992.6|345
1648528800000|2022-03-29 04:40:00|10993.5|10992.8|10992.8|10992.2|10994.6|10994|10992.5|10991.9|237
1648529100000|2022-03-29 04:45:00|10992.6|10992|10994|10993.1|10994.1|10993.3|10990.8|10990.2|327
1648529400000|2022-03-29 04:50:00|10994.1|10993.2|10994.3|10993.4|10994.6|10994|10992.8|10992.1|253
1648529700000|2022-03-29 04:55:00|10994|10993.3|10985.7|10985.1|10994.2|10993.4|10985.4|10984.8|404
1648530000000|2022-03-29 05:00:00|10985.8|10985.2|10986.9|10986.3|10987.8|10987.2|10983.9|10983.3|451
1648530300000|2022-03-29 05:05:00|10987.1|10986.2|10986.7|10986.1|10988.9|10988.1|10986.4|10985.8|354
1648530600000|2022-03-29 05:10:00|10986.6|10986|10983.6|10982.7|10987.4|10986.8|10981.4|10980.8|535
1648530900000|2022-03-29 05:15:00|10983.4|10982.8|10980.8|10980.2|10984.4|10983.8|10980.7|10980.1|385
1648531200000|2022-03-29 05:20:00|10981|10980.1|10980.9|10980.3|10983.4|10982.8|10979.8|10979.1|436
1648531500000|2022-03-29 05:25:00|10981|10980.4|10983.2|10982.3|10983.3|10982.4|10980.4|10979.7|347
1648531800000|2022-03-29 05:30:00|10983.1|10982.2|10983.9|10983.3|10984.8|10984.1|10981.2|10980.6|437
1648532100000|2022-03-29 05:35:00|10984.1|10983.5|10980.3|10979.4|10984.3|10983.7|10979.6|10979|351
1648532400000|2022-03-29 05:40:00|10980.2|10979.6|10982.4|10981.8|10982.9|10982.3|10979.6|10978.9|334
1648532700000|2022-03-29 05:45:00|10982|10981.4|10982.5|10981.9|10982.9|10982.3|10980.8|10980.1|416
1648533000000|2022-03-29 05:50:00|10982.4|10981.8|10984.5|10983.6|10984.9|10984.3|10980.7|10980.1|444
1648533300000|2022-03-29 05:55:00|10984.6|10983.7|10983.7|10982.8|10986.4|10985.8|10983.5|10982.6|498
1648533600000|2022-03-29 06:00:00|10983.6|10982.7|10987.4|10986.8|10988.3|10987.7|10983.1|10982.3|718
1648533900000|2022-03-29 06:05:00|10987.3|10986.7|10988.1|10987.2|10988.2|10987.6|10984.3|10983.6|439
1648534200000|2022-03-29 06:10:00|10988.2|10987.3|10988|10987.4|10991.7|10991.1|10987.9|10987|529
1648534500000|2022-03-29 06:15:00|10988.1|10987.5|10992.1|10991.5|10994.3|10993.5|10987.6|10987|462
1648534800000|2022-03-29 06:20:00|10992.2|10991.6|10991.4|10990.5|10992.7|10992.1|10989.2|10988.4|565
1648535100000|2022-03-29 06:25:00|10991.5|10990.6|10992.3|10991.7|10995|10994.3|10991.3|10990.5|541
1648535400000|2022-03-29 06:30:00|10992.4|10991.8|10996.4|10995.8|10996.6|10996|10992.1|10991.4|615
1648535700000|2022-03-29 06:35:00|10996.5|10995.9|10994.5|10993.9|10997.3|10996.6|10994.3|10993.5|602
1648536000000|2022-03-29 06:40:00|10994.1|10993.5|11002.4|11001.8|11003.5|11002.6|10992.8|10992.1|652
1648536300000|2022-03-29 06:45:00|11002.9|11002|11009.1|11008.2|11009.5|11008.9|11002.4|11001.5|907
1648536600000|2022-03-29 06:50:00|11008.8|11008|11004.9|11004.3|11009|11008.4|11003.9|11003.3|578
1648536900000|2022-03-29 06:55:00|11004.8|11004.2|11004|11003.1|11006.6|11005.8|11001.9|11001.3|612
1648537200000|2022-03-29 07:00:00|11003.8|11002.9|11004.4|11003.8|11007.4|11006.7|11003.8|11002.9|778
1648537500000|2022-03-29 07:05:00|11004.5|11003.9|11002.2|11001.6|11004.6|11004|11001.6|11001|647
1648537800000|2022-03-29 07:10:00|11002.1|11001.5|11000.1|10999.5|11004.1|11003.5|10999.6|10998.9|728
1648538100000|2022-03-29 07:15:00|10999.9|10999.3|11001.3|11000.4|11003|11002.4|10998|10997.4|768
1648538400000|2022-03-29 07:20:00|11001.2|11000.3|11009.9|11009|11010|11009.3|11001.1|11000.3|900
1648538700000|2022-03-29 07:25:00|11009.8|11008.9|11015.1|11014.5|11015.3|11014.7|11009.8|11008.9|831
1648539000000|2022-03-29 07:30:00|11015|11014.4|11012.7|11012.1|11018.7|11018|11012.6|11011.8|964
1648539300000|2022-03-29 07:35:00|11012.6|11012|11010|11009.1|11013.2|11012.4|11007.5|11006.7|759
1648539600000|2022-03-29 07:40:00|11010.1|11009.2|11003.3|11002.4|11010.1|11009.2|11002.4|11001.7|659
1648539900000|2022-03-29 07:45:00|11003.2|11002.3|11006|11005.4|11007.9|11007.2|11002|11001.3|728
1648540200000|2022-03-29 07:50:00|11005.8|11005.2|11003.9|11003.3|11007.7|11007.1|11000|10999.3|737
1648540500000|2022-03-29 07:55:00|11004|11003.4|11000.5|10999.6|11005.8|11005.2|10999.7|10998.9|690
1648540800000|2022-03-29 08:00:00|11000.2|10999.7|11002.9|11002|11003.4|11002.6|10997.7|10997.1|715
1648541100000|2022-03-29 08:05:00|11003.1|11002.2|11005.2|11004.6|11005.3|11004.7|11000.8|11000.2|562
1648541400000|2022-03-29 08:10:00|11005.3|11004.7|10999.7|10998.8|11005.9|11005.3|10998.1|10997.5|666
1648541700000|2022-03-29 08:15:00|10999.6|10999|10997.1|10996.5|10999.9|10999.2|10995.3|10994.7|586
1648542000000|2022-03-29 08:20:00|10997.3|10996.7|11000.1|10999.2|11003.1|11002.5|10996.7|10996.1|576
1648542300000|2022-03-29 08:25:00|11000|10999.1|10999.7|10999.1|11000.2|10999.5|10996.6|10996|597
1648542600000|2022-03-29 08:30:00|10999.8|10998.9|10994.4|10993.5|11000.1|10999.5|10992.6|10991.9|583
1648542900000|2022-03-29 08:35:00|10994.2|10993.6|10993.7|10993.1|10997|10996.3|10993.6|10993|561
1648543200000|2022-03-29 08:40:00|10993.8|10993.2|10996.1|10995.5|10997.1|10996.2|10991.4|10990.8|652
1648543500000|2022-03-29 08:45:00|10996.2|10995.6|10993|10992.4|10997.6|10996.9|10991.9|10991.3|614
1648543800000|2022-03-29 08:50:00|10992.9|10992.3|10979.8|10979.2|10993.8|10993|10979.6|10978.7|808
1648544100000|2022-03-29 08:55:00|10980|10979.4|10985.3|10984.7|10985.5|10984.9|10979.5|10978.9|867
1648544400000|2022-03-29 09:00:00|10985.2|10984.6|10976.4|10975.8|10985.6|10985|10975.5|10974.9|747
1648544700000|2022-03-29 09:05:00|10976.5|10975.9|11010.2|11009.3|11020.4|11019.3|10976.5|10975.8|1443
1648545000000|2022-03-29 09:10:00|11010.3|11009.4|11009.7|11008.8|11019.4|11018|11005.5|11004.6|1599
1648545300000|2022-03-29 09:15:00|11010.1|11009.2|11027|11026.1|11029.5|11028.6|11010.1|11009.2|1414
1648545600000|2022-03-29 09:20:00|11027.2|11026.3|11022.4|11021.5|11027.2|11026.3|11021.1|11020.2|1094
1648545900000|2022-03-29 09:25:00|11022.3|11021.4|11020.6|11019.7|11023.2|11022.6|11016.5|11015.8|912
1648546200000|2022-03-29 09:30:00|11020.5|11019.6|11033.3|11032.4|11033.8|11033.1|11020.2|11019.3|908
1648546500000|2022-03-29 09:35:00|11033.2|11032.3|11026.9|11026|11033.9|11033.1|11025.6|11024.8|924
1648546800000|2022-03-29 09:40:00|11027|11026.1|11033.4|11032.8|11033.4|11032.8|11026.7|11026|791
1648547100000|2022-03-29 09:45:00|11033.5|11032.9|11043.4|11042.8|11046.1|11045.2|11033|11032.4|1128
1648547400000|2022-03-29 09:50:00|11043.5|11042.9|11043.6|11043|11046.4|11045.5|11038|11037.1|916
1648547700000|2022-03-29 09:55:00|11043.5|11042.9|11037.9|11037|11045.2|11044.5|11037.1|11036.2|874
1648548000000|2022-03-29 10:00:00|11038|11037.1|11038|11037.4|11039.9|11039|11035.2|11034.6|812
1648548300000|2022-03-29 10:05:00|11037.9|11037.3|11044.7|11044.1|11045|11044.4|11035.8|11035.1|744
1648548600000|2022-03-29 10:10:00|11044.6|11044|11038.6|11038|11047.4|11046.5|11038.5|11037.8|719
1648548900000|2022-03-29 10:15:00|11038.5|11037.7|11041.4|11040.8|11042.9|11042.2|11037.3|11036.4|641
1648549200000|2022-03-29 10:20:00|11041.7|11040.9|11048.5|11047.9|11049.3|11048.7|11041.5|11040.9|605
1648549500000|2022-03-29 10:25:00|11048.4|11047.8|11051.4|11050.8|11058.2|11057.5|11048.4|11047.8|792
1648549800000|2022-03-29 10:30:00|11051.6|11050.7|11052.1|11051.5|11054|11053.2|11047.5|11046.9|738
1648550100000|2022-03-29 10:35:00|11052|11051.4|11053.5|11052.9|11053.9|11053.1|11048.9|11048.1|597
1648550400000|2022-03-29 10:40:00|11053.4|11052.8|11054.2|11053.3|11057.4|11056.8|11052.7|11051.9|627
1648550700000|2022-03-29 10:45:00|11054.1|11053.2|11052.8|11051.9|11055.5|11054.9|11052|11051.4|587
1648551000000|2022-03-29 10:50:00|11052.6|11052|11051.9|11051.3|11055.2|11054.4|11051.2|11050.4|634
1648551300000|2022-03-29 10:55:00|11052|11051.4|11047.7|11047.1|11052|11051.4|11043.8|11043.2|638
1648551600000|2022-03-29 11:00:00|11047.8|11047.2|11049.2|11048.6|11049.3|11048.7|11042.2|11041.6|604
1648551900000|2022-03-29 11:05:00|11049.3|11048.7|11053.1|11052.2|11053.9|11053.3|11048.5|11047.9|587
1648552200000|2022-03-29 11:10:00|11052.9|11052.3|11043.9|11043|11055.1|11054.5|11043.7|11043|778
1648552500000|2022-03-29 11:15:00|11044|11043.1|11044.2|11043.3|11048.1|11047.5|11042.1|11041.5|525
1648552800000|2022-03-29 11:20:00|11044.1|11043.2|11042.6|11042|11044.8|11044.2|11039.2|11038.3|583
1648553100000|2022-03-29 11:25:00|11042.5|11041.9|11041.9|11041.3|11042.8|11042|11038.9|11038.3|620
1648553400000|2022-03-29 11:30:00|11042|11041.4|11033.5|11032.6|11042.6|11042|11033.4|11032.5|682
1648553700000|2022-03-29 11:35:00|11033.7|11032.8|11036.6|11035.7|11039.6|11038.9|11032.2|11031.4|907
1648554000000|2022-03-29 11:40:00|11036.7|11035.8|11062.2|11061.1|11071.3|11070.4|11036.5|11035.7|1758
1648554300000|2022-03-29 11:45:00|11062.3|11061.2|11099.7|11098.8|11103|11102.1|11062|11061.1|2367
1648554600000|2022-03-29 11:50:00|11099.6|11098.7|11093.3|11092.1|11101.1|11099.9|11088.1|11087.1|2181
1648554900000|2022-03-29 11:55:00|11092.6|11092.2|11085|11084.1|11092.8|11092.2|11079.3|11078.3|1800
1648555200000|2022-03-29 12:00:00|11085.4|11084.5|11087.5|11086.6|11095.9|11095|11079.4|11078.4|1611
1648555500000|2022-03-29 12:05:00|11087.6|11086.7|11088|11087.1|11093.6|11092.9|11084.5|11083.5|1367
1648555800000|2022-03-29 12:10:00|11088.4|11087.5|11085.3|11084.4|11093.1|11091.9|11084.8|11084.2|1351
1648556100000|2022-03-29 12:15:00|11085.2|11084.3|11093.3|11092.4|11093.8|11092.9|11080.6|11079.8|1362
1648556400000|2022-03-29 12:20:00|11093.5|11092.6|11103.9|11102.6|11103.9|11102.6|11092.7|11091.9|1540
1648556700000|2022-03-29 12:25:00|11103.6|11102.7|11116|11114.8|11117.2|11116.3|11102.9|11101.9|1516
1648557000000|2022-03-29 12:30:00|11115.8|11114.9|11108.2|11107.3|11116.7|11115.7|11101.9|11101|1514
1648557300000|2022-03-29 12:35:00|11108.1|11107.2|11121.4|11120.5|11121.4|11120.7|11105.3|11104.4|1433
1648557600000|2022-03-29 12:40:00|11121.3|11120.4|11116.1|11114.8|11122.1|11121.2|11108.8|11107.5|1605
1648557900000|2022-03-29 12:45:00|11116|11115.1|11129.1|11128.2|11129.5|11128.6|11115.5|11114.6|1444
1648558200000|2022-03-29 12:50:00|11129.2|11128.3|11116.5|11115.6|11129.2|11128.3|11115.4|11114.5|1221
1648558500000|2022-03-29 12:55:00|11116.6|11115.5|11113.3|11112.4|11121.3|11120.5|11112|11111.1|1229
1648558800000|2022-03-29 13:00:00|11113.4|11112.5|11104.2|11103.1|11116.7|11115.8|11099.4|11098.1|1351
1648559100000|2022-03-29 13:05:00|11104.6|11103.4|11102.3|11101.4|11106.9|11105.8|11097.5|11096.6|1175
1648559400000|2022-03-29 13:10:00|11102.4|11101.5|11117.4|11116.5|11117.7|11116.8|11102.3|11101.5|1226
1648559700000|2022-03-29 13:15:00|11117.2|11116.6|11113.3|11112.4|11118.8|11118.1|11109.9|11109.3|1196
1648560000000|2022-03-29 13:20:00|11112.7|11112.1|11125.5|11124.9|11126.1|11125.2|11112.7|11112|1124
1648560300000|2022-03-29 13:25:00|11125.4|11124.8|11126.2|11125.3|11129.7|11128.9|11120.8|11119.7|1104
1648560600000|2022-03-29 13:30:00|11126.3|11125.4|11136.2|11135.3|11136.4|11135.5|11126.1|11125.2|814
1648560900000|2022-03-29 13:35:00|11136.4|11135.5|11130.3|11129.4|11137.7|11136.8|11122.8|11121.9|967
1648561200000|2022-03-29 13:40:00|11130.2|11129.3|11132.8|11132.2|11136.1|11135.5|11128.8|11127.9|834
1648561500000|2022-03-29 13:45:00|11132.9|11132.3|11122.4|11121.5|11133|11132.4|11121.1|11120.3|802
1648561800000|2022-03-29 13:50:00|11122.1|11121.2|11131.2|11130.3|11131.3|11130.4|11121.2|11120.3|804
1648562100000|2022-03-29 13:55:00|11131.3|11130.4|11130.7|11129.6|11133.2|11132.5|11126.6|11125.7|730
1648562400000|2022-03-29 14:00:00|11130.8|11129.5|11119.5|11118.6|11132.8|11131.9|11119.3|11118.5|842
1648562700000|2022-03-29 14:05:00|11119.1|11118.2|11125.2|11124.3|11131.2|11130.3|11118|11117.1|804
1648563000000|2022-03-29 14:10:00|11125.5|11124.9|11116.6|11115.7|11129.8|11128.9|11108.1|11107.1|950
1648563300000|2022-03-29 14:15:00|11116.8|11116|11110.2|11109.3|11121.2|11119.8|11110.2|11109.3|918
1648563600000|2022-03-29 14:20:00|11110.4|11109.2|11108.2|11107.3|11112.1|11111.2|11106|11104.9|804
1648563900000|2022-03-29 14:25:00|11108|11107.4|11102.6|11101.7|11110.7|11109.8|11100.9|11100.1|756
1648564200000|2022-03-29 14:30:00|11102.8|11102|11109.7|11108.8|11110.5|11109.4|11100.2|11099.4|825
1648564500000|2022-03-29 14:35:00|11109.8|11108.9|11112.3|11111.7|11114|11113.1|11107.8|11106.9|992
1648564800000|2022-03-29 14:40:00|11112|11111.4|11096.9|11096|11114.8|11114|11091.9|11090.8|1698
1648565100000|2022-03-29 14:45:00|11096.8|11096.2|11104.1|11103.2|11107.9|11107|11096.2|11095|1492
1648565400000|2022-03-29 14:50:00|11104.2|11103.3|11096.6|11095.7|11104.4|11103.7|11091|11090.1|1314
1648565700000|2022-03-29 14:55:00|11096.5|11095.6|11100.2|11099.6|11107|11106.1|11095.2|11094.2|1389
1648566000000|2022-03-29 15:00:00|11100.1|11099.5|11103.8|11102.9|11110.1|11109.2|11099.2|11098.3|1436
1648566300000|2022-03-29 15:05:00|11103.7|11102.8|11110.9|11109.3|11117.6|11116.6|11102.7|11101.8|1263
1648566600000|2022-03-29 15:10:00|11111|11109.5|11113.8|11112.9|11115.8|11115|11110|11108.8|814
1648566900000|2022-03-29 15:15:00|11113.9|11113|11109.3|11108.4|11115.4|11114.6|11107.2|11106.2|819
1648567200000|2022-03-29 15:20:00|11109.1|11108.2|11099.2|11098.6|11110.1|11109.2|11099.2|11098.6|819
1648567500000|2022-03-29 15:25:00|11099.7|11098.8|11105.2|11104.3|11107.3|11105.9|11098.8|11097.9|982
1648567800000|2022-03-29 15:30:00|11105.5|11104.6|11111.8|11110.9|11111.8|11110.9|11104.1|11103.2|706
1648568100000|2022-03-29 15:35:00|11111.9|11110.7|11108.4|11107.5|11113.5|11112.5|11105.2|11104.3|764
1648568400000|2022-03-29 15:40:00|11108.6|11107.7|11113.6|11112.7|11115.4|11114.3|11105.5|11104.6|696
1648568700000|2022-03-29 15:45:00|11113.5|11112.6|11114.2|11113.3|11117.6|11116.8|11112.2|11111.3|732
1648569000000|2022-03-29 15:50:00|11114.4|11113.5|11113.5|11112.9|11116.7|11116|11111.9|11111.2|556
1648569300000|2022-03-29 15:55:00|11113.4|11112.8|11106.9|11106|11113.9|11113.3|11104.9|11104|780
1648569600000|2022-03-29 16:00:00|11107|11106.1|11099.4|11098.5|11107.4|11106.5|11096.2|11095.1|934
1648569900000|2022-03-29 16:05:00|11099.5|11098.6|11096.9|11096.3|11100.8|11100|11096.8|11096.2|622
1648570200000|2022-03-29 16:10:00|11097|11096.4|11094.7|11094.1|11097.7|11097|11094.1|11093.4|492
1648570500000|2022-03-29 16:15:00|11094.6|11094|11093.6|11092.7|11096.2|11095.6|11091.2|11090.6|494
1648570800000|2022-03-29 16:20:00|11093.5|11092.9|11093.4|11092.5|11093.8|11093|11091.4|11090.6|505
1648571100000|2022-03-29 16:25:00|11093.1|11092.6|11086.7|11085.8|11094|11093.2|11086.4|11085.8|606
1648571400000|2022-03-29 16:30:00|11086.5|11085.9|11086.4|11085.5|11087.7|11086.8|11082.7|11081.7|512
1648571700000|2022-03-29 16:35:00|11086|11085.1|11090|11089.1|11091|11090.1|11085.6|11084.7|550
1648572000000|2022-03-29 16:40:00|11090.2|11089.6|11088.3|11087.4|11090.6|11089.9|11086.7|11086|553
1648572300000|2022-03-29 16:45:00|11088.2|11087.3|11084|11083.4|11088.4|11087.7|11083.6|11082.9|425
1648572600000|2022-03-29 16:50:00|11084.1|11083.5|11082.3|11081.7|11086.9|11086.1|11082.2|11081.5|461
1648572900000|2022-03-29 16:55:00|11082.2|11081.6|11080.4|11079.8|11082.8|11082.2|11078.3|11077.5|541
1648573200000|2022-03-29 17:00:00|11080.5|11079.9|11078.4|11077.8|11081.8|11081.1|11075.7|11074.8|777
1648573500000|2022-03-29 17:05:00|11078.3|11077.7|11080.3|11079.7|11080.8|11080.2|11077.4|11076.8|605
1648573800000|2022-03-29 17:10:00|11080.2|11079.6|11081|11080.1|11083.4|11082.5|11079.8|11078.9|645
1648574100000|2022-03-29 17:15:00|11081.1|11080.2|11079.5|11078.6|11083.2|11082.4|11077.7|11076.9|603
1648574400000|2022-03-29 17:20:00|11079.4|11078.3|11077.4|11076.8|11081.7|11080.9|11077.4|11076.8|494
1648574700000|2022-03-29 17:25:00|11077.5|11076.9|11079|11078.1|11079.5|11078.6|11076.6|11076|439
1648575000000|2022-03-29 17:30:00|11079.1|11078.2|11076.4|11075.5|11080.4|11079.7|11076.3|11075.4|426
1648575300000|2022-03-29 17:35:00|11076.5|11075.6|11072.6|11072|11077.1|11076.2|11071.9|11071.2|519
1648575600000|2022-03-29 17:40:00|11072.7|11071.8|11076.7|11076.1|11076.7|11076.1|11072.6|11071.7|510
1648575900000|2022-03-29 17:45:00|11076.8|11076.2|11076.1|11075.5|11078|11077.4|11075.5|11074.7|337
1648576200000|2022-03-29 17:50:00|11076.2|11075.6|11078.7|11078.1|11080|11079.2|11075.1|11074.5|357
1648576500000|2022-03-29 17:55:00|11078.6|11078|11078|11077.1|11078.7|11078.1|11076.1|11075.5|444
1648576800000|2022-03-29 18:00:00|11078.1|11077.2|11076.9|11076|11078.1|11077.5|11075.5|11074.8|435
1648577100000|2022-03-29 18:05:00|11077|11076.1|11080.7|11079.8|11082.1|11081.3|11075.7|11074.9|511
1648577400000|2022-03-29 18:10:00|11080.8|11079.9|11077.2|11076.3|11080.9|11080|11076.4|11075.7|384
1648577700000|2022-03-29 18:15:00|11077.3|11076.4|11077.2|11076.3|11080.2|11079.6|11076.9|11076.1|460
1648578000000|2022-03-29 18:20:00|11077.3|11076.4|11076.7|11076.1|11078|11077.2|11074|11073.1|452
1648578300000|2022-03-29 18:25:00|11076.6|11076|11076.5|11075.9|11076.8|11076.2|11075.6|11075|291
1648578600000|2022-03-29 18:30:00|11076.6|11076|11081.6|11080.7|11082.1|11081|11076.5|11075.9|547
1648578900000|2022-03-29 18:35:00|11081.5|11080.6|11084.4|11083.2|11085.8|11084.7|11081.1|11080.1|916
1648579200000|2022-03-29 18:40:00|11084.3|11083.3|11086.2|11085.6|11087.4|11086.3|11083|11082|868
1648579500000|2022-03-29 18:45:00|11086.3|11085.4|11085.7|11084.8|11087.3|11086.4|11084.3|11083.6|603
1648579800000|2022-03-29 18:50:00|11085.5|11084.6|11088.5|11087.9|11090|11089.4|11085|11084.3|583
1648580100000|2022-03-29 18:55:00|11088.6|11088|11089.5|11088.9|11091.3|11090.7|11088|11087.1|492
1648580400000|2022-03-29 19:00:00|11089.4|11088.8|11089.2|11088.3|11092.3|11091.5|11087.1|11086.2|574
1648580700000|2022-03-29 19:05:00|11089.3|11088.4|11089.8|11088.9|11090.7|11089.8|11088|11087.1|391
1648581000000|2022-03-29 19:10:00|11090|11089.1|11088.7|11087.8|11090|11089.1|11086.6|11085.7|374
1648581300000|2022-03-29 19:15:00|11088.8|11087.9|11090.6|11089.7|11092.5|11091.6|11088.6|11087.7|322
1648581600000|2022-03-29 19:20:00|11090.7|11089.8|11089.4|11088.8|11091.8|11091|11088.4|11087.7|395
1648581900000|2022-03-29 19:25:00|11089.5|11088.9|11092.2|11091.3|11094.9|11094|11089.4|11088.8|478
1648582200000|2022-03-29 19:30:00|11092.3|11091.4|11087.6|11086.7|11092.6|11091.8|11087.2|11086.6|393
1648582500000|2022-03-29 19:35:00|11087.7|11086.8|11085.1|11084.2|11088.8|11088|11083.9|11083|381
1648582800000|2022-03-29 19:40:00|11085.3|11084.4|11086.1|11085.2|11087.1|11086.2|11085.1|11084.2|221
1648583100000|2022-03-29 19:45:00|11086|11085.1|11085.5|11084.9|11086.4|11085.5|11084.8|11084|260
1648583400000|2022-03-29 19:50:00|11085.7|11085.1|11087.5|11086.9|11088.3|11087.6|11085.6|11084.7|482
1648583700000|2022-03-29 19:55:00|11087.6|11087|11089|11088.1|11089|11088.1|11087.2|11086.4|508
1648584000000|2022-03-29 20:00:00|11088.9|11088|11088.1|11087.2|11088.9|11088|11087.3|11086.4|236
1648584300000|2022-03-29 20:05:00|11088.2|11087.3|11087.7|11086.8|11088.2|11087.3|11087.1|11086.4|112
1648584600000|2022-03-29 20:10:00|11087.8|11086.9|11087|11086.1|11087.9|11087|11086.7|11085.8|129
1648584900000|2022-03-29 20:15:00|11087.1|11086.2|11085.7|11084.8|11087.1|11086.2|11085.2|11084.3|111
1648585200000|2022-03-29 20:20:00|11085.6|11084.7|11086.2|11085.3|11086.3|11085.4|11084.4|11083.5|137
1648585500000|2022-03-29 20:25:00|11086.3|11085.4|11088.1|11087.2|11088.3|11087.6|11086.2|11085.3|182
1648585800000|2022-03-29 20:30:00|11088.2|11087.3|11086.7|11085.8|11088.4|11087.3|11086.1|11085.1|164
1648586100000|2022-03-29 20:35:00|11086.8|11085.7|11087.3|11086.4|11088|11086.9|11086|11084.8|190
1648586400000|2022-03-29 20:40:00|11087.5|11086.3|11086.5|11085.3|11087.5|11086.5|11086.1|11084.9|157
1648586700000|2022-03-29 20:45:00|11086.5|11085.3|11087.8|11086.9|11088.4|11087.3|11086|11085.1|148
1648587000000|2022-03-29 20:50:00|11087.7|11086.8|11087.9|11087|11088.9|11088|11086.8|11085.9|152
1648587300000|2022-03-29 20:55:00|11087.8|11086.8|11087.5|11085.1|11088.6|11087.1|11086.6|11080.6|345
1648587600000|2022-03-29 21:00:00|11087.7|11085|11088.7|11085.3|11088.8|11085.7|11087.7|11085|58
1648587900000|2022-03-29 21:05:00|11088.4|11085.2|11088.4|11085.5|11089.4|11085.7|11085.5|11079.5|115
1648588200000|2022-03-29 21:10:00|11088.5|11084.5|11086|11080|11089.8|11085.4|11084.2|11078.2|259
1648588500000|2022-03-29 21:15:00|11086.6|11080.6|11087.3|11081.3|11087.4|11081.4|11085.4|11079.4|92
1648588800000|2022-03-29 21:20:00|11087|11081|11087|11081|11089.1|11085.2|11086.3|11080.3|229
1648589100000|2022-03-29 21:25:00|11087.4|11081.4|11086.4|11080.8|11089.4|11085.1|11085.7|11079.7|271
1648589400000|2022-03-29 21:30:00|11086.3|11080.6|11086.4|11081.5|11088.5|11082.5|11084.3|11079.6|541
1648589700000|2022-03-29 21:35:00|11086.5|11081.1|11088.1|11084.7|11089|11084.8|11085.3|11080.8|890
1648590000000|2022-03-29 21:40:00|11088|11084.6|11089.3|11084.8|11090.7|11087.2|11087.9|11082.7|324
1648590300000|2022-03-29 21:45:00|11088.8|11084.5|11089|11086|11090.2|11086.1|11088|11084|191
1648590600000|2022-03-29 21:50:00|11089.1|11085.9|11090.5|11087.6|11091.3|11087.9|11088.9|11085.2|288
1648590900000|2022-03-29 21:55:00|11090.4|11087.2|11089.9|11084.8|11091.1|11088.4|11088.7|11082.7|353
1648591200000|2022-03-29 22:00:00|11089.8|11084.9|11089.1|11087.3|11090.7|11088|11088.8|11083.9|373
1648591500000|2022-03-29 22:05:00|11089|11087.2|11089.2|11087.5|11090|11087.8|11088.6|11086.6|259
1648591800000|2022-03-29 22:10:00|11089.1|11087.6|11088.3|11086.8|11089.6|11087.6|11087.5|11086.4|166
1648592100000|2022-03-29 22:15:00|11088.2|11086.7|11092.2|11091.3|11092.3|11091.4|11087.9|11086.2|336
1648592400000|2022-03-29 22:20:00|11092.3|11091|11097.9|11096.4|11099.3|11097.3|11091.9|11090.6|637
1648592700000|2022-03-29 22:25:00|11097.8|11096.5|11096.2|11094.9|11100.2|11098.7|11095.2|11094|548
1648593000000|2022-03-29 22:30:00|11096.1|11094.8|11096.3|11095.1|11096.7|11095.4|11093.6|11092.5|443
1648593300000|2022-03-29 22:35:00|11096.4|11095.2|11097.1|11095.9|11097.6|11096.3|11095.4|11094.5|282
1648593600000|2022-03-29 22:40:00|11097|11096.1|11096.2|11095|11098.2|11096.9|11095.7|11094.7|413
1648593900000|2022-03-29 22:45:00|11096.1|11095.2|11093.6|11092.5|11096.2|11095.2|11093.1|11091.8|390
1648594200000|2022-03-29 22:50:00|11093.5|11092.6|11092.9|11091.8|11095.2|11093.8|11092.7|11091.5|211
1648594500000|2022-03-29 22:55:00|11093|11091.7|11092.7|11091.6|11093.3|11092|11092.2|11091|143
1648594800000|2022-03-29 23:00:00|11092.8|11091.5|11094|11093.1|11095.1|11093.9|11092.2|11091.3|269
1648595100000|2022-03-29 23:05:00|11093.9|11093|11093.1|11092.2|11094.1|11093|11092.7|11091.8|234
1648595400000|2022-03-29 23:10:00|11093.2|11092.1|11095.3|11094.1|11095.4|11094.2|11092.7|11091.8|242
1648595700000|2022-03-29 23:15:00|11095.2|11094|11093.8|11092.9|11095.2|11094.2|11093.4|11092.5|212
1648596000000|2022-03-29 23:20:00|11093.7|11092.8|11094.8|11093.9|11094.9|11094|11092.8|11092.1|105
1648596300000|2022-03-29 23:25:00|11094.7|11093.8|11094|11093.1|11094.7|11093.9|11093.6|11092.7|93
1648596600000|2022-03-29 23:30:00|11094.1|11093.2|11094.9|11094|11095.1|11094.4|11092.9|11092.1|131
1648596900000|2022-03-29 23:35:00|11095|11094.1|11093|11092.1|11095.1|11094.2|11092.4|11091.5|245
1648597200000|2022-03-29 23:40:00|11093.1|11092.2|11091.9|11091.3|11093.7|11093|11090.7|11089.8|324
1648597500000|2022-03-29 23:45:00|11092|11091.1|11092.7|11092.1|11093.8|11093|11091.4|11090.7|268
1648597800000|2022-03-29 23:50:00|11092.6|11092|11091.7|11090.8|11094.5|11093.6|11091.4|11090.6|208
1648598100000|2022-03-29 23:55:00|11091.6|11090.7|11091.5|11090.9|11093.5|11092.7|11091.2|11090.6|326
1648598400000|2022-03-30 00:00:00|11091.6|11090.7|11096.3|11095.4|11098.1|11097.2|11088.8|11088|746
1648598700000|2022-03-30 00:05:00|11096.2|11095.3|11093.2|11092.3|11098.6|11097.7|11092.7|11091.8|663
1648599000000|2022-03-30 00:10:00|11093.3|11092.4|11095.5|11094.9|11096.1|11095.4|11091.4|11090.7|663
1648599300000|2022-03-30 00:15:00|11095.4|11094.8|11092.5|11091.9|11097.1|11096.4|11092.4|11091.7|632
1648599600000|2022-03-30 00:20:00|11092.6|11091.7|11092.1|11091.2|11093.6|11093|11091.3|11090.6|485
1648599900000|2022-03-30 00:25:00|11092|11091.1|11091.6|11091|11092.1|11091.4|11088.9|11088.2|412
1648600200000|2022-03-30 00:30:00|11091.7|11091.1|11093.5|11092.9|11094.7|11093.9|11090.6|11089.8|629
1648600500000|2022-03-30 00:35:00|11093.6|11092.7|11090.9|11090.3|11094|11093.2|11089.1|11088.2|470
1648600800000|2022-03-30 00:40:00|11090.8|11090.2|11088.8|11088.2|11092.9|11092.2|11088.8|11088.2|531
1648601100000|2022-03-30 00:45:00|11088.9|11088.3|11089|11088.4|11092.2|11091.6|11088.3|11087.7|499
1648601400000|2022-03-30 00:50:00|11088.9|11088.3|11090.3|11089|11097.8|11097.1|11088.5|11087.7|853
1648601700000|2022-03-30 00:55:00|11089.8|11088.5|11097.9|11097.3|11098.5|11097.8|11089.2|11088.2|778
1648602000000|2022-03-30 01:00:00|11098|11097.1|11101.5|11100.9|11101.5|11100.9|11097.4|11096.8|734
1648602300000|2022-03-30 01:05:00|11101.4|11100.8|11099.9|11099.3|11103.9|11103.3|11098.7|11098.1|688
1648602600000|2022-03-30 01:10:00|11100.1|11099.2|11108.2|11107.3|11108.8|11108.1|11099.6|11098.9|861
1648602900000|2022-03-30 01:15:00|11108.3|11107.4|11106.9|11106|11110.8|11109.9|11105.6|11105|985
1648603200000|2022-03-30 01:20:00|11107.1|11106.2|11105.7|11104.8|11108.2|11107.6|11104.4|11103.6|852
1648603500000|2022-03-30 01:25:00|11105.8|11104.9|11103.7|11102.8|11106.3|11105.5|11103.6|11102.7|748
1648603800000|2022-03-30 01:30:00|11103.8|11102.9|11106.8|11105.9|11107.4|11106.5|11102.4|11101.7|596
1648604100000|2022-03-30 01:35:00|11106.9|11106|11103.5|11102.9|11108.1|11107.5|11101.4|11100.7|630
1648604400000|2022-03-30 01:40:00|11103.6|11103|11103.9|11103|11106|11105.3|11102|11101.1|617
1648604700000|2022-03-30 01:45:00|11104|11103.1|11104.6|11103.7|11106.1|11105.4|11103.8|11102.9|579
1648605000000|2022-03-30 01:50:00|11104.5|11103.6|11105|11104.4|11106.4|11105.6|11104|11103.4|363
1648605300000|2022-03-30 01:55:00|11105.2|11104.3|11104.9|11104|11105.7|11104.9|11099.9|11099.2|526
1648605600000|2022-03-30 02:00:00|11105|11104.1|11103.8|11102.9|11105.1|11104.5|11101.4|11100.8|457
1648605900000|2022-03-30 02:05:00|11103.7|11102.8|11104.4|11103.5|11105.7|11104.9|11103.5|11102.8|443
1648606200000|2022-03-30 02:10:00|11104.2|11103.6|11105.8|11104.9|11106.3|11105.7|11104.1|11103.4|478
1648606500000|2022-03-30 02:15:00|11105.7|11105.1|11106.8|11105.9|11107.3|11106.6|11104.7|11103.8|471
1648606800000|2022-03-30 02:20:00|11106.7|11105.8|11107.6|11107|11109.4|11108.8|11106.1|11105.3|640
1648607100000|2022-03-30 02:25:00|11107.7|11107.1|11108.4|11107.8|11109|11108.4|11105.6|11104.8|643
1648607400000|2022-03-30 02:30:00|11108.5|11107.9|11107|11106.1|11110.2|11109.6|11105.9|11105.1|732
1648607700000|2022-03-30 02:35:00|11107.1|11106.2|11108.8|11107.9|11109.4|11108.8|11106.1|11105.5|477
1648608000000|2022-03-30 02:40:00|11108.7|11107.8|11112.8|11111.9|11113.1|11112.4|11108.4|11107.6|696
1648608300000|2022-03-30 02:45:00|11112.7|11111.8|11113.9|11113.3|11114.4|11113.7|11111.4|11110.7|491
1648608600000|2022-03-30 02:50:00|11114|11113.1|11113|11112.1|11116.6|11116|11112.3|11111.6|509
1648608900000|2022-03-30 02:55:00|11113.4|11112.8|11113|11112.1|11113.5|11112.9|11111.1|11110.4|455
1648609200000|2022-03-30 03:00:00|11112.8|11112.2|11110.6|11109.7|11112.8|11112.2|11109.5|11108.7|447
1648609500000|2022-03-30 03:05:00|11110.5|11109.6|11113.3|11112.4|11113.5|11112.9|11109.5|11108.9|483
1648609800000|2022-03-30 03:10:00|11113.2|11112.3|11115.7|11114.8|11116.7|11116|11112.6|11111.8|694
1648610100000|2022-03-30 03:15:00|11115.6|11114.7|11119.9|11119.3|11121.1|11120.5|11113.4|11112.5|786
1648610400000|2022-03-30 03:20:00|11120|11119.1|11116|11115.4|11120.8|11120.2|11115.4|11114.8|684
1648610700000|2022-03-30 03:25:00|11116.1|11115.5|11116.1|11115.2|11118.4|11117.8|11115.5|11114.9|564
1648611000000|2022-03-30 03:30:00|11116.2|11115.3|11113|11112.1|11116.4|11115.8|11112.5|11111.9|499
1648611300000|2022-03-30 03:35:00|11113.1|11112.2|11113.6|11112.7|11114.5|11113.7|11112.4|11111.6|427
1648611600000|2022-03-30 03:40:00|11113.3|11112.4|11113.5|11112.9|11115|11114.2|11112.8|11112.2|368
1648611900000|2022-03-30 03:45:00|11113.6|11113|11110.8|11109.9|11113.8|11113|11110.2|11109.3|551
1648612200000|2022-03-30 03:50:00|11110.7|11109.8|11112.2|11111.6|11113.2|11112.4|11110.7|11109.8|400
1648612500000|2022-03-30 03:55:00|11112.1|11111.5|11115.6|11114.7|11117.3|11116.7|11112.1|11111.5|429
1648612800000|2022-03-30 04:00:00|11115.7|11114.8|11117.7|11116.8|11118|11117.3|11115.4|11114.7|475
1648613100000|2022-03-30 04:05:00|11117.5|11116.9|11117.2|11116.6|11118.7|11117.9|11115.6|11114.8|603
1648613400000|2022-03-30 04:10:00|11117.4|11116.8|11118|11117.4|11118.9|11118.3|11116.9|11116.1|490
1648613700000|2022-03-30 04:15:00|11118.1|11117.5|11121.1|11120.5|11121.7|11121.1|11117.9|11117.1|490
1648614000000|2022-03-30 04:20:00|11121.2|11120.6|11120|11119.4|11121.2|11120.6|11119.4|11118.7|283
1648614300000|2022-03-30 04:25:00|11120.2|11119.6|11120.8|11120.2|11121.2|11120.6|11119.3|11118.5|309
1648614600000|2022-03-30 04:30:00|11120.9|11120.3|11116.6|11115.7|11120.9|11120.3|11116.1|11115.3|401
1648614900000|2022-03-30 04:35:00|11117|11116.4|11116|11115.1|11117.6|11117|11115.2|11114.3|353
1648615200000|2022-03-30 04:40:00|11115.8|11115.2|11111.4|11110.8|11116.2|11115.5|11111.4|11110.8|494
1648615500000|2022-03-30 04:45:00|11111.5|11110.9|11112.9|11112|11112.9|11112.2|11109.9|11109.2|491
1648615800000|2022-03-30 04:50:00|11113|11112.1|11114|11113.1|11114.4|11113.7|11112.1|11111.4|319
1648616100000|2022-03-30 04:55:00|11113.7|11112.8|11111.2|11110.3|11113.7|11112.9|11110.4|11109.8|383
1648616400000|2022-03-30 05:00:00|11111.1|11110.2|11112|11111.4|11112.3|11111.5|11109.6|11108.8|347
1648616700000|2022-03-30 05:05:00|11112.1|11111.2|11111.2|11110.3|11112.3|11111.5|11110.5|11109.8|271
1648617000000|2022-03-30 05:10:00|11111.3|11110.4|11110|11109.4|11111.8|11111.1|11110|11109.2|300
1648617300000|2022-03-30 05:15:00|11110.1|11109.5|11109.3|11108.4|11110.3|11109.6|11108.9|11108.3|322
1648617600000|2022-03-30 05:20:00|11109.2|11108.3|11110.5|11109.9|11110.7|11110|11109.2|11108.3|181
1648617900000|2022-03-30 05:25:00|11110.6|11110|11111|11110.4|11111.7|11111.1|11109.4|11108.8|292
1648618200000|2022-03-30 05:30:00|11111.1|11110.5|11109|11108.4|11111.1|11110.5|11108.5|11107.9|343
1648618500000|2022-03-30 05:35:00|11109.1|11108.5|11108.2|11107.6|11110.3|11109.7|11108.1|11107.3|379
1648618800000|2022-03-30 05:40:00|11108.3|11107.7|11109.6|11109|11110.9|11110.1|11108.1|11107.5|367
1648619100000|2022-03-30 05:45:00|11109.5|11108.9|11108.9|11108|11110.3|11109.7|11108.5|11107.7|342
1648619400000|2022-03-30 05:50:00|11108.8|11108.2|11111.2|11110.6|11111.2|11110.6|11108|11107.2|440
1648619700000|2022-03-30 05:55:00|11111.1|11110.5|11113.2|11112.6|11113.7|11112.9|11110|11109.4|582
1648620000000|2022-03-30 06:00:00|11113.4|11112.8|11111.6|11111|11114.6|11113.8|11109.6|11108.7|678
1648620300000|2022-03-30 06:05:00|11111.8|11111.2|11110.3|11109.4|11112.1|11111.5|11107.4|11106.6|690
1648620600000|2022-03-30 06:10:00|11110.1|11109.5|11111|11110.4|11115.2|11114.4|11108.8|11108.1|838
1648620900000|2022-03-30 06:15:00|11110.9|11110.3|11117|11116.4|11117.2|11116.6|11109.8|11109.1|939
1648621200000|2022-03-30 06:20:00|11117.1|11116.5|11118|11117.4|11120.9|11120|11115|11114.3|770
1648621500000|2022-03-30 06:25:00|11118.1|11117.5|11116.4|11115.5|11118.1|11117.5|11115.4|11114.7|601
1648621800000|2022-03-30 06:30:00|11116.6|11115.7|11118.6|11117.7|11121.5|11120.7|11115.6|11114.9|688
1648622100000|2022-03-30 06:35:00|11118.5|11118|11119.8|11118.9|11121.2|11120.5|11116.1|11115.2|676
1648622400000|2022-03-30 06:40:00|11119.6|11119|11112.2|11111.3|11119.8|11119|11110.8|11109.9|742
1648622700000|2022-03-30 06:45:00|11112.3|11111.4|11108.7|11107.8|11112.3|11111.6|11108|11107.2|749
1648623000000|2022-03-30 06:50:00|11108.8|11107.9|11109.1|11108.5|11111|11110.4|11107.6|11107|609
1648623300000|2022-03-30 06:55:00|11109|11108.4|11112.4|11111.8|11112.8|11112|11105.9|11105.3|808
1648623600000|2022-03-30 07:00:00|11112.9|11112.3|11125.3|11124.7|11126.4|11125.5|11112.9|11112.3|1515
1648623900000|2022-03-30 07:05:00|11125.6|11125|11131.1|11130.2|11131.2|11130.6|11121.3|11120.4|1177
1648624200000|2022-03-30 07:10:00|11131.2|11130.3|11129.2|11128.6|11135.3|11134.6|11127.5|11126.9|1066
1648624500000|2022-03-30 07:15:00|11129.3|11128.7|11124.8|11124.2|11130.1|11129.5|11123.3|11122.6|1082
1648624800000|2022-03-30 07:20:00|11124.7|11124.1|11119.5|11118.9|11124.8|11124.2|11117.9|11117.3|966
1648625100000|2022-03-30 07:25:00|11119.4|11118.8|11119.8|11119.2|11123|11122.4|11116.1|11115.2|1055
1648625400000|2022-03-30 07:30:00|11120|11119.4|11123|11122.1|11123.3|11122.5|11115.9|11115|1001
1648625700000|2022-03-30 07:35:00|11123.1|11122.2|11128.3|11127.7|11130.9|11130.3|11123|11122.1|739
1648626000000|2022-03-30 07:40:00|11128.6|11128|11127|11126.1|11130.3|11129.6|11126.5|11125.8|794
1648626300000|2022-03-30 07:45:00|11126.9|11126|11124.8|11124.2|11129.9|11129.2|11124.7|11124.1|850
1648626600000|2022-03-30 07:50:00|11124.7|11124.1|11124.4|11123.5|11128.4|11127.7|11123.7|11123.1|746
1648626900000|2022-03-30 07:55:00|11124.5|11123.6|11128.8|11127.9|11130.2|11129.6|11124.1|11123.4|629
1648627200000|2022-03-30 08:00:00|11129.5|11128.6|11120.3|11119.7|11133.5|11132.9|11114.9|11114|1270
1648627500000|2022-03-30 08:05:00|11120.4|11119.8|11129.9|11129|11131.3|11130.4|11120.1|11119.3|974
1648627800000|2022-03-30 08:10:00|11129.8|11128.9|11125.2|11124.6|11130|11129.2|11122.7|11121.8|1009
1648628100000|2022-03-30 08:15:00|11125.3|11124.7|11124.7|11124.1|11125.8|11125.2|11122|11121.4|845
1648628400000|2022-03-30 08:20:00|11124.8|11124.2|11124.1|11123.2|11130.8|11130.1|11124|11123.1|834
1648628700000|2022-03-30 08:25:00|11124.2|11123.3|11123.8|11122.9|11128|11127.3|11121.8|11120.9|836
1648629000000|2022-03-30 08:30:00|11123.9|11123|11131.2|11130.3|11131.2|11130.3|11120.1|11119.3|796
1648629300000|2022-03-30 08:35:00|11130.7|11130.1|11140.9|11140|11146.1|11145.2|11129.7|11129|1076
1648629600000|2022-03-30 08:40:00|11141|11140.1|11133.7|11132.8|11141.7|11141|11132.1|11131.2|1125
1648629900000|2022-03-30 08:45:00|11133.8|11132.9|11145|11144.1|11146|11145.2|11133.8|11132.9|1058
1648630200000|2022-03-30 08:50:00|11145.1|11144.2|11145.7|11145.1|11152.9|11151.9|11144.9|11144|1030
1648630500000|2022-03-30 08:55:00|11145.8|11145.2|11156.8|11155.9|11157.1|11156.3|11145|11144.2|893
1648630800000|2022-03-30 09:00:00|11156.7|11155.8|11149.5|11148.9|11156.8|11155.9|11149.5|11148.7|841
1648631100000|2022-03-30 09:05:00|11149.6|11149|11153.2|11152.6|11154.2|11153.4|11148.1|11147.4|883
1648631400000|2022-03-30 09:10:00|11153.3|11152.7|11150.7|11149.8|11154|11153.3|11149.9|11149.2|817
1648631700000|2022-03-30 09:15:00|11150.8|11149.9|11160|11159.4|11162.3|11161.5|11150.2|11149.6|884
1648632000000|2022-03-30 09:20:00|11160.1|11159.5|11158.8|11158.2|11161.3|11160.7|11156.7|11156.1|767
1648632300000|2022-03-30 09:25:00|11158.9|11158.3|11157.9|11157|11159.3|11158.3|11155.1|11154.2|867
1648632600000|2022-03-30 09:30:00|11157.8|11156.9|11153.5|11152.9|11158.2|11157.4|11152.6|11151.7|490
1648632900000|2022-03-30 09:35:00|11153.4|11152.8|11152.4|11151.8|11156.2|11155.4|11151.8|11151.2|572
1648633200000|2022-03-30 09:40:00|11152.5|11151.9|11149.7|11148.8|11152.8|11152|11146.3|11145.7|577
1648633500000|2022-03-30 09:45:00|11149.6|11148.7|11147.5|11146.9|11151|11150|11146.9|11146.2|518
1648633800000|2022-03-30 09:50:00|11147.4|11146.8|11145.6|11144.7|11149.5|11148.9|11145.4|11144.6|554
1648634100000|2022-03-30 09:55:00|11145.4|11144.8|11146.7|11145.8|11151|11150.3|11143.6|11142.9|692
1648634400000|2022-03-30 10:00:00|11146.8|11145.9|11130.8|11129.9|11146.9|11146|11122.3|11121|1610
1648634700000|2022-03-30 10:05:00|11130.7|11130.1|11130.6|11129.7|11133.9|11133|11126.9|11126.3|1180
1648635000000|2022-03-30 10:10:00|11130.8|11129.9|11130.8|11129.9|11135.8|11135.2|11130.1|11129.2|860
1648635300000|2022-03-30 10:15:00|11130.9|11130|11129|11128.1|11132|11131.3|11127.4|11126.7|858
1648635600000|2022-03-30 10:20:00|11129.1|11128.2|11129.9|11129.3|11133.2|11132.5|11127.3|11126.6|683
1648635900000|2022-03-30 10:25:00|11130.1|11129.5|11130.7|11129.8|11132.2|11131.6|11126.5|11125.8|714
1648636200000|2022-03-30 10:30:00|11130.8|11129.9|11122.7|11121.8|11131.1|11130.2|11122.7|11121.8|598
1648636500000|2022-03-30 10:35:00|11122.5|11121.9|11123.1|11122.2|11125.5|11124.9|11119.7|11118.5|736
1648636800000|2022-03-30 10:40:00|11123.2|11122.3|11123.7|11122.8|11125.7|11124.8|11116.6|11115.7|700
1648637100000|2022-03-30 10:45:00|11123.8|11122.9|11125.9|11125.3|11126.3|11125.6|11123.4|11122.7|630
1648637400000|2022-03-30 10:50:00|11126|11125.4|11126.7|11126.1|11128|11127.3|11125.5|11124.9|599
1648637700000|2022-03-30 10:55:00|11126.8|11126.2|11129.5|11128.9|11130.5|11129.9|11126.2|11125.6|537
1648638000000|2022-03-30 11:00:00|11129.7|11129.1|11131.1|11130.5|11132|11131.4|11126.2|11125.6|758
1648638300000|2022-03-30 11:05:00|11131|11130.4|11134.1|11133.5|11134.1|11133.5|11128.7|11128.1|607
1648638600000|2022-03-30 11:10:00|11134|11133.4|11136.6|11136|11137.2|11136.6|11132|11131.3|545
1648638900000|2022-03-30 11:15:00|11136.7|11135.8|11136.5|11135.9|11136.7|11136|11132.5|11131.9|523
1648639200000|2022-03-30 11:20:00|11136.4|11135.8|11137.6|11137|11137.9|11137.1|11133.9|11133.3|522
1648639500000|2022-03-30 11:25:00|11137.9|11137.3|11139.4|11138.8|11142.5|11141.8|11136.1|11135.5|552
1648639800000|2022-03-30 11:30:00|11139.5|11138.9|11142.9|11142.3|11142.9|11142.3|11139.1|11138.5|558
1648640100000|2022-03-30 11:35:00|11142.8|11142.2|11140.3|11139.4|11143.1|11142.5|11135.3|11134.4|557
1648640400000|2022-03-30 11:40:00|11140.1|11139.5|11146.1|11145.5|11147.7|11147|11140|11139.4|589
1648640700000|2022-03-30 11:45:00|11146|11145.4|11142.8|11142.2|11148.1|11147.5|11142.5|11141.9|614
1648641000000|2022-03-30 11:50:00|11142.9|11142.3|11141.4|11140.8|11144.9|11144.2|11140.8|11140.1|599
1648641300000|2022-03-30 11:55:00|11141.8|11140.9|11139.4|11138.5|11142.4|11141.8|11136.7|11136.1|685
1648641600000|2022-03-30 12:00:00|11139.3|11138.4|11135.6|11135|11140.7|11140|11134.8|11133.9|709
1648641900000|2022-03-30 12:05:00|11135.8|11135.2|11131.7|11131.1|11138.6|11138|11131.4|11130.7|671
1648642200000|2022-03-30 12:10:00|11131.9|11131|11126.5|11124.8|11138.3|11137.7|11126.3|11124.7|1203
1648642500000|2022-03-30 12:15:00|11126.6|11124.5|11126.5|11125.9|11131.2|11130.6|11125|11124.3|1051
1648642800000|2022-03-30 12:20:00|11126.7|11126.1|11125.8|11125.2|11129.7|11128.8|11125.1|11124.5|897
1648643100000|2022-03-30 12:25:00|11126|11125.1|11116.4|11114.8|11126.6|11125.9|11112.1|11111.3|1031
1648643400000|2022-03-30 12:30:00|11116.3|11115|11123.7|11122.8|11125.2|11124.3|11116|11114.7|1164
1648643700000|2022-03-30 12:35:00|11123.6|11122.7|11127.9|11127|11128.6|11127.7|11123.6|11122.2|1148
1648644000000|2022-03-30 12:40:00|11127.8|11126.9|11130.1|11129.5|11130.8|11130.2|11124.3|11123.4|770
1648644300000|2022-03-30 12:45:00|11130|11129.4|11120.3|11119.7|11130.2|11129.6|11118.8|11118.2|728
1648644600000|2022-03-30 12:50:00|11120.4|11119.8|11122.7|11121.8|11130.3|11129.7|11120|11119.2|897
1648644900000|2022-03-30 12:55:00|11122.5|11121.9|11125.4|11124.8|11125.7|11125.1|11122.1|11121.5|812
1648645200000|2022-03-30 13:00:00|11125.5|11124.9|11126.1|11125.2|11129.3|11128.4|11122.5|11121.8|764
1648645500000|2022-03-30 13:05:00|11125.5|11124.9|11126.6|11126|11129.9|11129.2|11124.5|11123.6|611
1648645800000|2022-03-30 13:10:00|11126.7|11126.1|11125.1|11124.5|11127.9|11127.2|11120.1|11119.2|748
1648646100000|2022-03-30 13:15:00|11125.2|11124.3|11132.2|11131.3|11132.8|11131.9|11124.7|11124.1|820
1648646400000|2022-03-30 13:20:00|11132.1|11131.2|11136.2|11135.6|11139|11138.4|11131.7|11130.8|1021
1648646700000|2022-03-30 13:25:00|11136.1|11135.5|11143.2|11142.3|11146.1|11145.2|11135.6|11135|974
1648647000000|2022-03-30 13:30:00|11143.3|11142.4|11149.5|11148.9|11150.9|11150.3|11139.7|11138.8|1169
1648647300000|2022-03-30 13:35:00|11149.8|11149.2|11143.6|11143|11151.7|11151|11139.8|11138.9|1260
1648647600000|2022-03-30 13:40:00|11143.5|11142.9|11154.7|11154.1|11156.8|11156|11143.5|11142.9|1053
1648647900000|2022-03-30 13:45:00|11155|11154.4|11152.9|11152.3|11155.3|11154.7|11151.1|11150.3|838
1648648200000|2022-03-30 13:50:00|11153.3|11152.4|11152.2|11151.6|11157.7|11156.9|11149.7|11149.1|853
1648648500000|2022-03-30 13:55:00|11152.1|11151.5|11164.4|11163.8|11166.2|11165.4|11151.9|11151.1|1135
1648648800000|2022-03-30 14:00:00|11164.5|11163.9|11155.4|11154.8|11165.6|11164.9|11155.2|11154.6|1078
1648649100000|2022-03-30 14:05:00|11155.5|11154.9|11156.1|11155.5|11158.1|11157.4|11155.1|11154.5|706
1648649400000|2022-03-30 14:10:00|11156.3|11155.7|11153|11152.4|11156.7|11156.1|11151|11150.4|606
1648649700000|2022-03-30 14:15:00|11153.2|11152.6|11156.4|11155.8|11157.4|11156.8|11153|11152.4|794
1648650000000|2022-03-30 14:20:00|11156.5|11155.9|11158.4|11157.5|11159.8|11159|11155.4|11154.8|714
1648650300000|2022-03-30 14:25:00|11158.3|11157.4|11164.1|11163.5|11164.1|11163.5|11156.4|11155.8|955
1648650600000|2022-03-30 14:30:00|11164|11163.4|11165.6|11165|11165.8|11165.2|11162.1|11161.4|778
1648650900000|2022-03-30 14:35:00|11165.4|11164.8|11165.1|11164.5|11170.1|11169.4|11164.7|11164|752
1648651200000|2022-03-30 14:40:00|11164.8|11164.2|11158.6|11157.7|11165.7|11164.9|11158.3|11157.6|693
1648651500000|2022-03-30 14:45:00|11158.5|11157.9|11161.3|11160.7|11164.6|11163.9|11158.5|11157.9|737
1648651800000|2022-03-30 14:50:00|11161.2|11160.6|11163.1|11162.5|11171.6|11170.9|11161.2|11160.6|1098
1648652100000|2022-03-30 14:55:00|11163.2|11162.6|11163.1|11162.2|11167.1|11166.5|11159.4|11158.6|1237
1648652400000|2022-03-30 15:00:00|11162.9|11162|11162.2|11161.3|11168.6|11167.9|11160.1|11159.3|1052
1648652700000|2022-03-30 15:05:00|11162.1|11161.5|11162.5|11161.6|11165.3|11164.7|11159.6|11159|812
1648653000000|2022-03-30 15:10:00|11162.6|11161.7|11159.4|11158.8|11163.7|11163.1|11158.8|11158|794
1648653300000|2022-03-30 15:15:00|11159.5|11158.9|11162.1|11161.5|11164.1|11163.5|11155.9|11155.1|760
1648653600000|2022-03-30 15:20:00|11162|11161.2|11160.3|11159.7|11164.7|11164|11159.7|11159.1|793
1648653900000|2022-03-30 15:25:00|11160.2|11159.6|11163.8|11163.2|11165.2|11164.6|11160.2|11159.6|632
1648654200000|2022-03-30 15:30:00|11164|11163.4|11164|11163.4|11165.4|11164.8|11161.9|11161.3|597
1648654500000|2022-03-30 15:35:00|11164.2|11163.3|11167.7|11167.1|11169.2|11168.4|11163.3|11162.5|680
1648654800000|2022-03-30 15:40:00|11167.5|11166.9|11163.5|11162.6|11167.5|11166.9|11162.9|11162.3|477
1648655100000|2022-03-30 15:45:00|11163.3|11162.4|11165.3|11164.4|11166.6|11166|11162.2|11161.6|482
1648655400000|2022-03-30 15:50:00|11165.2|11164.3|11168|11167.4|11168.5|11167.8|11164.6|11163.8|638
1648655700000|2022-03-30 15:55:00|11167.8|11167.2|11163.7|11162.8|11167.8|11167.2|11162.4|11161.8|628
1648656000000|2022-03-30 16:00:00|11163.4|11162.5|11162.1|11161.2|11166.2|11165.4|11161.1|11160.5|558
1648656300000|2022-03-30 16:05:00|11162|11161.1|11159.4|11158.8|11162.5|11161.7|11157.2|11156.5|608
1648656600000|2022-03-30 16:10:00|11159.5|11158.9|11157.6|11157|11159.5|11158.9|11156.5|11155.9|379
1648656900000|2022-03-30 16:15:00|11157.5|11156.9|11157.8|11156.9|11158.2|11157.6|11155.4|11154.8|361
1648657200000|2022-03-30 16:20:00|11157.7|11157.1|11160.5|11159.9|11160.8|11160|11156.6|11155.8|392
1648657500000|2022-03-30 16:25:00|11160.3|11159.7|11156.9|11156.3|11160.8|11160|11156.7|11156.1|403
1648657800000|2022-03-30 16:30:00|11157|11156.4|11158|11157.4|11158.3|11157.6|11156.8|11156.2|304
1648658100000|2022-03-30 16:35:00|11158.2|11157.3|11153.6|11153|11158.2|11157.4|11152.9|11152.3|356
1648658400000|2022-03-30 16:40:00|11153.7|11153.1|11155.4|11154.8|11157.1|11156.2|11152.4|11151.8|489
1648658700000|2022-03-30 16:45:00|11155.3|11154.7|11157.2|11156.6|11157.7|11157.1|11154.6|11153.7|409
1648659000000|2022-03-30 16:50:00|11157.3|11156.4|11158.2|11157.3|11158.9|11158.1|11156.6|11156|354
1648659300000|2022-03-30 16:55:00|11158.3|11157.4|11157.6|11157|11159.8|11159.2|11155.1|11154.3|424
1648659600000|2022-03-30 17:00:00|11157.8|11156.9|11152.6|11152|11157.8|11157.1|11152.2|11151.6|524
1648659900000|2022-03-30 17:05:00|11152.7|11152.1|11153.5|11152.9|11154.3|11153.5|11151.5|11150.7|399
1648660200000|2022-03-30 17:10:00|11153.3|11152.7|11152.8|11151.9|11153.3|11152.7|11150.7|11150|338
1648660500000|2022-03-30 17:15:00|11152.5|11152|11151.8|11151.2|11153|11152.2|11150.3|11149.7|312
1648660800000|2022-03-30 17:20:00|11151.9|11151.3|11151.7|11151.1|11152.8|11152.1|11150.3|11149.7|305
1648661100000|2022-03-30 17:25:00|11151.8|11151.2|11152.3|11151.7|11153.5|11152.8|11151.4|11150.8|231
1648661400000|2022-03-30 17:30:00|11152.4|11151.5|11153.9|11152.8|11156.1|11154.6|11151.7|11150.8|468
1648661700000|2022-03-30 17:35:00|11153.8|11152.9|11152.9|11152|11154.8|11153.8|11152.1|11151.3|387
1648662000000|2022-03-30 17:40:00|11153|11151.8|11150.8|11149.5|11154|11153|11150.3|11149.1|569
1648662300000|2022-03-30 17:45:00|11150.4|11149.8|11150.3|11149.7|11152.2|11151.5|11150.2|11149.5|331
1648662600000|2022-03-30 17:50:00|11150.4|11149.8|11151.2|11150.6|11151.6|11150.8|11150.2|11149.4|271
1648662900000|2022-03-30 17:55:00|11151.3|11150.7|11148.8|11148.2|11151.6|11151|11148.8|11148.2|363
1648663200000|2022-03-30 18:00:00|11149|11148.1|11153.5|11152.9|11153.9|11153.2|11148|11147.4|443
1648663500000|2022-03-30 18:05:00|11153.4|11152.8|11154|11153.4|11156.3|11155.6|11152.4|11151.7|331
1648663800000|2022-03-30 18:10:00|11154.1|11153.5|11151.7|11151.1|11154.2|11153.6|11150.9|11150.2|346
1648664100000|2022-03-30 18:15:00|11151.6|11151|11152.7|11152.1|11153.2|11152.6|11150.9|11150.1|336
1648664400000|2022-03-30 18:20:00|11152.8|11152.2|11153.4|11152.5|11153.6|11152.7|11151.7|11150.9|297
1648664700000|2022-03-30 18:25:00|11153.3|11152.4|11153.7|11153.1|11155|11154.4|11152.7|11151.9|331
1648665000000|2022-03-30 18:30:00|11153.6|11153|11157.4|11156.8|11158|11157|11153.5|11152.8|332
1648665300000|2022-03-30 18:35:00|11157.3|11156.4|11156.3|11155.7|11157.8|11157.2|11155.9|11155.3|270
1648665600000|2022-03-30 18:40:00|11156.1|11155.5|11155.9|11155.3|11156.6|11155.9|11154.3|11153.7|255
1648665900000|2022-03-30 18:45:00|11156|11155.1|11156.8|11156.2|11157.6|11157|11155|11154.3|351
1648666200000|2022-03-30 18:50:00|11157|11156.1|11158.8|11158.2|11160.8|11160.2|11156.7|11156|309
1648666500000|2022-03-30 18:55:00|11158.7|11158.1|11161.4|11160.5|11162.8|11162.2|11158.6|11158|573
1648666800000|2022-03-30 19:00:00|11161.5|11160.6|11161.6|11160.7|11163.1|11162.4|11160.2|11159.5|517
1648667100000|2022-03-30 19:05:00|11161.5|11160.6|11159.1|11158.5|11161.5|11160.9|11158.9|11158.1|382
1648667400000|2022-03-30 19:10:00|11159|11158.4|11159.7|11159.1|11160.2|11159.5|11158.7|11157.9|300
1648667700000|2022-03-30 19:15:00|11159.8|11159.2|11158.2|11157.6|11159.8|11159.2|11157.5|11156.9|267
1648668000000|2022-03-30 19:20:00|11158|11157.4|11156.3|11155.4|11158.5|11157.9|11155.5|11154.7|260
1648668300000|2022-03-30 19:25:00|11156|11155.3|11154.9|11154|11156|11155.3|11153.8|11153.1|334
1648668600000|2022-03-30 19:30:00|11154.8|11154.2|11154.9|11154|11155.5|11154.8|11154|11153.2|279
1648668900000|2022-03-30 19:35:00|11155|11154.1|11153.8|11153.2|11156.1|11155.3|11152|11151.4|329
1648669200000|2022-03-30 19:40:00|11153.7|11153.1|11154.1|11153.2|11155.1|11154.4|11153.4|11152.8|252
1648669500000|2022-03-30 19:45:00|11154|11153.1|11154.9|11154.3|11156.1|11155.3|11154|11153.1|270
1648669800000|2022-03-30 19:50:00|11154.7|11154.1|11153|11152.4|11155.1|11154.3|11152.4|11151.7|344
1648670100000|2022-03-30 19:55:00|11152.9|11152.3|11152.5|11151.6|11154.2|11153.5|11152|11151.1|481
1648670400000|2022-03-30 20:00:00|11152.4|11151.5|11155|11154.1|11155.6|11154.4|11152.4|11151.5|392
1648670700000|2022-03-30 20:05:00|11155.4|11154|11156.6|11155.3|11157|11155.8|11155|11153.8|378
1648671000000|2022-03-30 20:10:00|11156.5|11155.7|11158.7|11157.8|11159.2|11158.1|11155.9|11154.7|335
1648671300000|2022-03-30 20:15:00|11158.4|11157.8|11159.4|11158.5|11160.6|11159.9|11158.4|11157.6|208
1648671600000|2022-03-30 20:20:00|11158.9|11158.3|11159.6|11158.7|11160.7|11160|11158.5|11157.8|137
1648671900000|2022-03-30 20:25:00|11159.7|11158.8|11160.4|11159.5|11160.6|11159.9|11159.4|11158.7|118
1648672200000|2022-03-30 20:30:00|11160.5|11159.6|11158.9|11158|11160.5|11159.6|11158.7|11157.9|103
1648672500000|2022-03-30 20:35:00|11158.8|11158.2|11159.6|11158.7|11159.9|11159|11158.7|11158|73
1648672800000|2022-03-30 20:40:00|11159.7|11159.1|11158.2|11157.3|11159.8|11159.2|11158.2|11157.2|101
1648673100000|2022-03-30 20:45:00|11158.3|11157.2|11158.7|11157.8|11159.1|11158|11157.7|11156.8|137
1648673400000|2022-03-30 20:50:00|11158.8|11157.9|11160.4|11159.2|11160.4|11159.3|11158.8|11157.9|135
1648673700000|2022-03-30 20:55:00|11160.1|11159.4|11159.8|11157.5|11160.9|11159.8|11158.7|11157|295
1648674000000|2022-03-30 21:00:00|11160|11157.3|11161.3|11155.3|11161.6|11157.3|11160|11155.2|42
1648674300000|2022-03-30 21:05:00|11161.4|11155.4|11161|11155.6|11161.7|11155.9|11160.9|11155.1|89
1648674600000|2022-03-30 21:10:00|11161.3|11155.4|11161.1|11155.6|11161.5|11156.5|11160.6|11154.6|161
1648674900000|2022-03-30 21:15:00|11160.6|11156.6|11161.4|11156.8|11162.1|11158|11160.6|11155.1|209
1648675200000|2022-03-30 21:20:00|11161.1|11156.6|11160.7|11155.9|11161.9|11157.4|11160.1|11155.1|144
1648675500000|2022-03-30 21:25:00|11160.6|11155.8|11161.6|11158.2|11162|11158.5|11160.2|11155.3|196
1648675800000|2022-03-30 21:30:00|11161.5|11158|11161.9|11159.9|11162.7|11160.1|11161|11157.4|226
1648676100000|2022-03-30 21:35:00|11161.8|11159.8|11161.6|11160|11162.1|11160.8|11161.3|11159.4|130
1648676400000|2022-03-30 21:40:00|11161.7|11159.9|11159.8|11157|11161.8|11160.4|11158.8|11156.2|192
1648676700000|2022-03-30 21:45:00|11159.7|11157.1|11160.5|11157.1|11161.1|11157.9|11159.3|11156.7|165
1648677000000|2022-03-30 21:50:00|11160.8|11157.3|11159.9|11156.9|11161.3|11157.7|11159.8|11156.1|180
1648677300000|2022-03-30 21:55:00|11159.8|11157.1|11159.6|11156.4|11160.9|11157.2|11159|11155.2|189
1648677600000|2022-03-30 22:00:00|11160.1|11156.2|11159.4|11157.6|11161|11157.9|11158.6|11154.6|298
1648677900000|2022-03-30 22:05:00|11159.5|11157.5|11158.5|11157.3|11159.6|11158.4|11158.4|11156.9|190
1648678200000|2022-03-30 22:10:00|11158.6|11157.1|11158.1|11156.9|11158.7|11157.3|11157.6|11156.3|206
1648678500000|2022-03-30 22:15:00|11158.2|11156.8|11161.9|11160.7|11162.3|11161.2|11158|11156.6|239
1648678800000|2022-03-30 22:20:00|11161.6|11160.4|11163.2|11162.3|11165.5|11164.4|11161.2|11159.9|460
1648679100000|2022-03-30 22:25:00|11163.4|11162.4|11162.1|11161.2|11164.2|11162.9|11161.5|11160.5|252
1648679400000|2022-03-30 22:30:00|11162.2|11161.3|11161.7|11160.4|11162.5|11161.4|11161.3|11160.4|188
1648679700000|2022-03-30 22:35:00|11161.4|11160.5|11160.5|11159.6|11162|11160.7|11160.3|11159.3|178
1648680000000|2022-03-30 22:40:00|11160.6|11159.7|11160.7|11159.5|11161.1|11159.8|11160.2|11159.2|119
1648680300000|2022-03-30 22:45:00|11161|11159.4|11161.4|11159.9|11161.5|11160.4|11160.3|11159|227
1648680600000|2022-03-30 22:50:00|11161.5|11159.7|11161|11160.1|11161.8|11160.7|11159.2|11158.2|275
1648680900000|2022-03-30 22:55:00|11160.9|11160|11159.3|11158.4|11161.6|11160.1|11158.7|11157.7|263
1648681200000|2022-03-30 23:00:00|11158.6|11158|11159.1|11158.5|11159.4|11158.7|11158.6|11157.8|133
1648681500000|2022-03-30 23:05:00|11159.2|11158.6|11159.4|11158.5|11159.9|11159.1|11158.7|11158.1|106
1648681800000|2022-03-30 23:10:00|11159.3|11158.4|11159.9|11159|11160|11159.1|11158.7|11157.9|111
1648682100000|2022-03-30 23:15:00|11159.8|11158.9|11159.8|11158.9|11161.2|11160.3|11159.2|11158.4|126
1648682400000|2022-03-30 23:20:00|11159.9|11159|11160.7|11159.8|11161.4|11160.5|11159.9|11159|152
1648682700000|2022-03-30 23:25:00|11160.6|11159.7|11160.4|11159.5|11161.3|11160.4|11159.7|11158.8|144
1648683000000|2022-03-30 23:30:00|11160.5|11159.8|11161.9|11161.3|11162.5|11161.6|11160.1|11159.2|231
1648683300000|2022-03-30 23:35:00|11162|11161.4|11159.8|11159.2|11162.2|11161.4|11158.5|11157.9|255
1648683600000|2022-03-30 23:40:00|11159.9|11159|11158.7|11158.1|11160.8|11160|11158.3|11157.4|249
1648683900000|2022-03-30 23:45:00|11158.9|11158|11159.9|11159|11160.4|11159.6|11158.6|11157.9|287
1648684200000|2022-03-30 23:50:00|11160|11159.1|11160.4|11159.5|11160.4|11159.7|11158.3|11157.5|202
1648684500000|2022-03-30 23:55:00|11160.3|11159.4|11161.8|11160.9|11162.3|11161.6|11159.7|11158.9|210
1648684800000|2022-03-31 00:00:00|11161.7|11160.8|11165.6|11164.7|11165.7|11165.1|11159.8|11159|554
1648685100000|2022-03-31 00:05:00|11165.7|11164.8|11165.7|11164.8|11167.5|11166.9|11164.7|11164|517
1648685400000|2022-03-31 00:10:00|11165.4|11164.7|11165.6|11164.7|11167.3|11166.6|11162.6|11161.8|647
1648685700000|2022-03-31 00:15:00|11165.5|11164.6|11159.4|11158.8|11166|11165.1|11159.1|11158.3|763
1648686000000|2022-03-31 00:20:00|11159.3|11158.7|11159.5|11158.6|11161.7|11160.9|11158|11157.2|610
1648686300000|2022-03-31 00:25:00|11159.2|11158.5|11159.8|11158.9|11160.8|11160.1|11156.6|11155.8|598
1648686600000|2022-03-31 00:30:00|11159.9|11159|11163.9|11163|11164.9|11164|11159.3|11158.7|783
1648686900000|2022-03-31 00:35:00|11164|11163.1|11167.1|11166.5|11167.4|11166.6|11163.5|11162.8|580
1648687200000|2022-03-31 00:40:00|11166.8|11166.2|11167.3|11166.4|11168.4|11167.6|11165.7|11164.8|630
1648687500000|2022-03-31 00:45:00|11167.2|11166.3|11173.2|11172.3|11173.5|11172.6|11167.1|11166.2|1008
1648687800000|2022-03-31 00:50:00|11173.1|11172.2|11173.7|11172.8|11174.9|11172.9|11166|11165.1|1142
1648688100000|2022-03-31 00:55:00|11173.4|11172.5|11174.4|11173.5|11175.5|11174.6|11168.7|11167.6|1060
1648688400000|2022-03-31 01:00:00|11174.6|11173.7|11176.4|11175.5|11178.9|11178|11173.2|11172.3|990
1648688700000|2022-03-31 01:05:00|11176.3|11175.4|11175.3|11174.4|11178|11177.1|11173.9|11173.1|786
1648689000000|2022-03-31 01:10:00|11175.4|11174.5|11177.7|11176.8|11177.8|11177.1|11174.8|11173.9|594
1648689300000|2022-03-31 01:15:00|11177.6|11176.7|11177.7|11176.8|11178.1|11177.3|11176.2|11175.3|360
1648689600000|2022-03-31 01:20:00|11177.5|11176.9|11179|11178.1|11179.4|11178.7|11177|11176.1|401
1648689900000|2022-03-31 01:25:00|11179.1|11178.2|11182.4|11181.8|11185.9|11184.7|11178.4|11177.8|613
1648690200000|2022-03-31 01:30:00|11182.5|11181.9|11176.7|11176.1|11182.6|11181.9|11176.4|11175.7|590
1648690500000|2022-03-31 01:35:00|11176.6|11176|11172.8|11171.9|11177|11176.4|11171.7|11170.9|557
1648690800000|2022-03-31 01:40:00|11172.7|11171.8|11174|11173.4|11176.4|11175.7|11172.6|11171.8|386
1648691100000|2022-03-31 01:45:00|11174.1|11173.5|11173.8|11173.2|11174.4|11173.8|11172.9|11172.3|348
1648691400000|2022-03-31 01:50:00|11173.9|11173|11179.4|11178.8|11179.6|11178.9|11173.9|11173|480
1648691700000|2022-03-31 01:55:00|11179.5|11178.9|11176.7|11175.8|11180.7|11180.1|11175.9|11175.3|357
1648692000000|2022-03-31 02:00:00|11176.6|11176|11172.5|11171.6|11176.6|11176|11171.8|11171|375
1648692300000|2022-03-31 02:05:00|11172.6|11171.7|11174.4|11173.8|11174.9|11174.1|11170.7|11170|521
1648692600000|2022-03-31 02:10:00|11174.3|11173.7|11172.4|11171.8|11174.8|11174.1|11172|11171.4|446
1648692900000|2022-03-31 02:15:00|11172.3|11171.7|11173.3|11172.4|11175.1|11174.2|11172.1|11171.2|377
1648693200000|2022-03-31 02:20:00|11173.2|11172.3|11173.3|11172.4|11174.5|11173.6|11172.2|11171.3|331
1648693500000|2022-03-31 02:25:00|11173.4|11172.5|11172.1|11171.2|11173.8|11172.9|11171.7|11171|257
1648693800000|2022-03-31 02:30:00|11172|11171.1|11172.2|11171.3|11172.4|11171.6|11169.5|11168.7|338
1648694100000|2022-03-31 02:35:00|11172.1|11171.2|11171.8|11170.9|11174.3|11173.4|11171.6|11170.8|340
1648694400000|2022-03-31 02:40:00|11171.5|11170.7|11169.5|11168.9|11171.7|11170.8|11168.9|11168.2|326
1648694700000|2022-03-31 02:45:00|11169.7|11168.8|11169.9|11169|11171.3|11170.6|11169.6|11168.7|225
1648695000000|2022-03-31 02:50:00|11169.8|11169.2|11168.4|11167.5|11170.2|11169.3|11167.7|11167|278
1648695300000|2022-03-31 02:55:00|11168.1|11167.3|11167|11166.4|11170.1|11169.5|11166.5|11165.9|629
1648695600000|2022-03-31 03:00:00|11166.9|11166.3|11166.8|11165.9|11168.4|11167.5|11166.2|11165.5|346
1648695900000|2022-03-31 03:05:00|11166.5|11165.8|11168.8|11168.2|11169|11168.4|11165.9|11165.1|312
1648696200000|2022-03-31 03:10:00|11168.9|11168.3|11167.3|11166.4|11169.1|11168.4|11166.8|11166.1|265
1648696500000|2022-03-31 03:15:00|11167.2|11166.6|11167.6|11167|11168.2|11167.6|11167.2|11166.5|208
1648696800000|2022-03-31 03:20:00|11167.7|11167.1|11166.2|11165.6|11168.1|11167.5|11166.1|11165.4|229
1648697100000|2022-03-31 03:25:00|11166.3|11165.7|11169|11168.4|11169.7|11169|11165.6|11165|307
1648697400000|2022-03-31 03:30:00|11168.9|11168.3|11165.3|11164.4|11170|11169.3|11164.9|11164|447
1648697700000|2022-03-31 03:35:00|11165.1|11164.2|11164.4|11163.8|11165.8|11165.1|11163.2|11162.5|347
1648698000000|2022-03-31 03:40:00|11164.3|11163.7|11166.3|11165.4|11166.4|11165.6|11163.1|11162.3|389
1648698300000|2022-03-31 03:45:00|11166.4|11165.5|11164.6|11164|11166.4|11165.5|11164.2|11163.4|282
1648698600000|2022-03-31 03:50:00|11164.8|11163.9|11163.5|11162.6|11167|11166.2|11162.8|11161.9|247
1648698900000|2022-03-31 03:55:00|11163.4|11162.5|11164.7|11163.8|11164.7|11163.8|11162.1|11161.2|364
1648699200000|2022-03-31 04:00:00|11164.6|11163.7|11162.2|11161.3|11164.7|11163.9|11161.9|11161.1|312
1648699500000|2022-03-31 04:05:00|11162.1|11161.2|11162.8|11161.9|11163.9|11163|11162.1|11161.2|293
1648699800000|2022-03-31 04:10:00|11162.9|11162|11160.2|11159.3|11162.9|11162.2|11160|11159.1|248
1648700100000|2022-03-31 04:15:00|11160.1|11159.2|11161.5|11160.9|11163.2|11162.3|11160.1|11159.2|340
1648700400000|2022-03-31 04:20:00|11161.4|11160.8|11160.8|11159.9|11161.7|11160.9|11159.8|11159|333
1648700700000|2022-03-31 04:25:00|11160.9|11160|11159.6|11158.7|11160.9|11160|11159.1|11158.4|244
1648701000000|2022-03-31 04:30:00|11159.7|11158.8|11158.7|11157.8|11160.3|11159.6|11157.9|11157.3|286
1648701300000|2022-03-31 04:35:00|11158.8|11157.9|11158.8|11157.9|11159.8|11159.1|11158.2|11157.3|355
1648701600000|2022-03-31 04:40:00|11158.6|11158|11160.1|11159.2|11161.9|11161|11158.6|11158|267
1648701900000|2022-03-31 04:45:00|11160.2|11159.3|11161.9|11161|11162|11161.3|11159.7|11158.9|203
1648702200000|2022-03-31 04:50:00|11161.3|11160.7|11161.2|11160.6|11162|11161.3|11160.8|11160|168
1648702500000|2022-03-31 04:55:00|11161.1|11160.5|11161|11160.4|11161.5|11160.9|11159.7|11159.1|228
1648702800000|2022-03-31 05:00:00|11160.9|11160.3|11161.3|11160.7|11162.1|11161.5|11160.8|11160.1|254
1648703100000|2022-03-31 05:05:00|11161.4|11160.8|11162.5|11161.9|11164.2|11163.6|11161.4|11160.8|271
1648703400000|2022-03-31 05:10:00|11162.6|11161.7|11160.9|11160.3|11162.6|11161.8|11160.2|11159.5|296
1648703700000|2022-03-31 05:15:00|11161|11160.1|11158.8|11158.2|11161.4|11160.6|11158.6|11158|273
1648704000000|2022-03-31 05:20:00|11158.7|11158.1|11159.7|11159.1|11160.8|11160.2|11158.7|11158.1|247
1648704300000|2022-03-31 05:25:00|11159.8|11159.2|11158.3|11157.7|11159.8|11159.2|11158|11157.1|308
1648704600000|2022-03-31 05:30:00|11158.5|11157.6|11162.5|11161.9|11162.5|11161.9|11158|11157.1|306
1648704900000|2022-03-31 05:35:00|11162.8|11162.2|11163.4|11162.5|11164.7|11164.1|11162|11161.1|391
1648705200000|2022-03-31 05:40:00|11163.2|11162.6|11164.2|11163.3|11164.6|11164|11162.7|11161.9|351
1648705500000|2022-03-31 05:45:00|11164.3|11163.4|11164.9|11164.3|11166.9|11166.2|11162.6|11161.8|393
1648705800000|2022-03-31 05:50:00|11165|11164.4|11167.2|11166.3|11167.3|11166.7|11164.4|11163.6|369
1648706100000|2022-03-31 05:55:00|11167|11166.4|11166.4|11165.5|11168.2|11167.6|11164.9|11164.2|441
1648706400000|2022-03-31 06:00:00|11166.7|11165.8|11166.2|11165.3|11168.9|11168.2|11164.2|11163.4|572
1648706700000|2022-03-31 06:05:00|11166.3|11165.4|11170.8|11170.2|11171.5|11170.9|11164.6|11164|619
1648707000000|2022-03-31 06:10:00|11171|11170.4|11169.8|11169.2|11173|11172.3|11167.1|11166.5|777
1648707300000|2022-03-31 06:15:00|11169.9|11169.3|11165.9|11165|11170.5|11169.8|11165.6|11164.9|630
1648707600000|2022-03-31 06:20:00|11165.8|11164.9|11166.5|11165.6|11167.2|11166.6|11163.5|11162.9|653
1648707900000|2022-03-31 06:25:00|11166.4|11165.5|11165.4|11164.8|11167.5|11166.8|11163.6|11162.9|548
1648708200000|2022-03-31 06:30:00|11165.9|11165.3|11165.2|11164.6|11170.9|11170.1|11163.7|11163|588
1648708500000|2022-03-31 06:35:00|11165.3|11164.7|11162.4|11161.5|11167.4|11166.8|11151.8|11150.9|1263
1648708800000|2022-03-31 06:40:00|11161.8|11161.2|11168.6|11167.7|11169.6|11168.5|11161.5|11160.6|857
1648709100000|2022-03-31 06:45:00|11168.7|11167.8|11169.8|11168.9|11173.4|11172.8|11168.1|11167.2|772
1648709400000|2022-03-31 06:50:00|11169.9|11169|11167.3|11166.4|11172.8|11172.1|11166.4|11165.8|781
1648709700000|2022-03-31 06:55:00|11167.2|11166.3|11169.1|11168.5|11169.2|11168.5|11164.7|11164.1|828
1648710000000|2022-03-31 07:00:00|11169.2|11168.6|11173.5|11172.9|11175.6|11175|11169.2|11168.6|835
1648710300000|2022-03-31 07:05:00|11173.6|11173|11173.5|11172.9|11176.1|11175.5|11173|11172.3|609
1648710600000|2022-03-31 07:10:00|11173.7|11172.8|11174|11173.4|11176|11175.4|11172.7|11172.1|796
1648710900000|2022-03-31 07:15:00|11173.9|11173.3|11164.7|11163.8|11174|11173.4|11162.5|11161.6|1171
1648711200000|2022-03-31 07:20:00|11164.6|11163.7|11163.5|11162.9|11169.2|11168.5|11163.4|11162.6|790
1648711500000|2022-03-31 07:25:00|11163.6|11162.7|11157|11156.1|11165.9|11165.2|11155.9|11155.3|717
1648711800000|2022-03-31 07:30:00|11156.8|11156.2|11159.8|11158.9|11160.1|11159.3|11154|11153.3|753
1648712100000|2022-03-31 07:35:00|11159.9|11159|11163.5|11162.6|11166.9|11166|11159.6|11158.8|714
1648712400000|2022-03-31 07:40:00|11163.4|11162.8|11161.5|11160.9|11164.6|11164|11159.4|11158.8|734
1648712700000|2022-03-31 07:45:00|11161.6|11161|11158.7|11158.1|11162.8|11162.2|11154.6|11153.9|844
1648713000000|2022-03-31 07:50:00|11158.6|11158|11153.7|11152.8|11159.1|11158.5|11153.5|11152.6|711
1648713300000|2022-03-31 07:55:00|11153.8|11152.9|11151.2|11150.3|11155.5|11154.9|11150.5|11149.6|707
1648713600000|2022-03-31 08:00:00|11150.8|11149.9|11144.4|11143.5|11152.2|11151.3|11140.5|11139.9|1054
1648713900000|2022-03-31 08:05:00|11144.2|11143.6|11135|11134.1|11146.5|11145.9|11133.8|11132.8|913
1648714200000|2022-03-31 08:10:00|11134.9|11134|11138|11137.4|11139.4|11138.6|11134.7|11133.9|829
1648714500000|2022-03-31 08:15:00|11138.1|11137.5|11133.9|11133|11139.6|11139|11133.2|11132.3|738
1648714800000|2022-03-31 08:20:00|11134|11133.1|11136.6|11136|11139.3|11138.4|11133.6|11132.7|665
1648715100000|2022-03-31 08:25:00|11136.5|11135.9|11137|11136.4|11139.8|11139.2|11135|11134.4|730
1648715400000|2022-03-31 08:30:00|11137.1|11136.5|11129|11128.4|11138.7|11138.1|11128.6|11128|831
1648715700000|2022-03-31 08:35:00|11129.1|11128.2|11127.1|11126.5|11132.2|11131.4|11127|11126.4|719
1648716000000|2022-03-31 08:40:00|11127|11126.4|11118.8|11117.9|11127.9|11127.3|11113.1|11112.2|895
1648716300000|2022-03-31 08:45:00|11118.9|11118|11123|11122.4|11124.5|11123.7|11117.5|11116.8|820
1648716600000|2022-03-31 08:50:00|11122.9|11122.3|11120.2|11119.3|11124.7|11124.1|11117.3|11116.4|734
1648716900000|2022-03-31 08:55:00|11120.1|11119.2|11129.9|11129|11130.3|11129.7|11120.1|11119.2|831
1648717200000|2022-03-31 09:00:00|11130|11129.1|11128.9|11128.3|11132.3|11131.6|11126.6|11125.7|901
1648717500000|2022-03-31 09:05:00|11128.8|11128.2|11125.1|11124.2|11130.8|11130.2|11124.5|11123.6|776
1648717800000|2022-03-31 09:10:00|11125.2|11124.3|11117|11116.4|11125.2|11124.3|11116.3|11115.7|656
1648718100000|2022-03-31 09:15:00|11116.9|11116.3|11122|11121.1|11122.4|11121.6|11116.2|11115.5|739
1648718400000|2022-03-31 09:20:00|11121.9|11121|11125.8|11125.2|11126.2|11125.5|11120.6|11119.8|671
1648718700000|2022-03-31 09:25:00|11125.9|11125|11123.9|11123|11127.2|11126.4|11120.7|11119.8|662
1648719000000|2022-03-31 09:30:00|11123.8|11122.9|11128.4|11127.8|11129|11128.4|11121.7|11120.9|680
1648719300000|2022-03-31 09:35:00|11128.5|11127.6|11125.8|11124.9|11129.2|11128.5|11125.4|11124.7|570
1648719600000|2022-03-31 09:40:00|11125.7|11124.8|11117.6|11117|11127|11126.1|11117.6|11116.9|698
1648719900000|2022-03-31 09:45:00|11117.8|11116.9|11113.4|11112.5|11118.3|11117.5|11107.8|11106.9|816
1648720200000|2022-03-31 09:50:00|11113.1|11112.6|11106.8|11105.9|11115.9|11115.1|11106.8|11105.9|795
1648720500000|2022-03-31 09:55:00|11106.7|11105.8|11112.1|11111.2|11115.2|11114.4|11106.7|11105.8|828
1648720800000|2022-03-31 10:00:00|11112.2|11111.3|11110.3|11109.4|11116|11115.3|11109.4|11108.7|817
1648721100000|2022-03-31 10:05:00|11110.2|11109.3|11111.4|11110.8|11112.1|11111.5|11107.7|11107.1|705
1648721400000|2022-03-31 10:10:00|11111.5|11110.9|11106.1|11105.5|11111.5|11110.9|11105.5|11104.9|623
1648721700000|2022-03-31 10:15:00|11106.2|11105.6|11103.6|11103|11107.5|11106.7|11103.1|11102.2|717
1648722000000|2022-03-31 10:20:00|11103.7|11103.1|11102.8|11102.2|11106.8|11106.2|11101.9|11101.3|672
1648722300000|2022-03-31 10:25:00|11102.9|11102.3|11102.7|11101.8|11105.5|11104.9|11101.6|11101|509
1648722600000|2022-03-31 10:30:00|11102.5|11101.9|11097|11096.4|11103|11102.3|11093.3|11092.4|729
1648722900000|2022-03-31 10:35:00|11097.2|11096.3|11095.9|11095|11100.5|11099.9|11092.4|11091.8|719
1648723200000|2022-03-31 10:40:00|11096.1|11095.5|11090.1|11089.5|11097.3|11096.7|11088.5|11087.6|695
1648723500000|2022-03-31 10:45:00|11090.2|11089.6|11095.5|11094.9|11096|11095.4|11090.2|11089.6|618
1648723800000|2022-03-31 10:50:00|11095.7|11095.1|11096.7|11095.8|11099.6|11098.9|11095.3|11094.7|691
1648724100000|2022-03-31 10:55:00|11096.6|11095.7|11094|11093.4|11097.7|11096.9|11093.1|11092.5|796
1648724400000|2022-03-31 11:00:00|11093.9|11093.3|11100.5|11099.9|11101.9|11101|11092.9|11092.1|815
1648724700000|2022-03-31 11:05:00|11100.4|11099.8|11107.7|11106.8|11107.8|11107.2|11100|11099.3|726
1648725000000|2022-03-31 11:10:00|11107.5|11106.6|11103.8|11103.2|11109|11108.4|11103.7|11103.1|613
1648725300000|2022-03-31 11:15:00|11103.7|11103.1|11104.9|11104.3|11107.1|11106.4|11102.6|11102|466
1648725600000|2022-03-31 11:20:00|11105|11104.4|11101|11100.4|11106.5|11105.8|11100|11099.3|583
1648725900000|2022-03-31 11:25:00|11100.8|11100.2|11101.6|11101|11102.7|11102.1|11099.4|11098.5|547
1648726200000|2022-03-31 11:30:00|11101.4|11100.8|11098.6|11098|11101.4|11100.8|11098.4|11097.8|602
1648726500000|2022-03-31 11:35:00|11099.1|11098.5|11098.3|11097.7|11099.3|11098.7|11096.6|11096|587
1648726800000|2022-03-31 11:40:00|11098.4|11097.8|11095.2|11094.6|11098.9|11098.3|11094.3|11093.7|535
1648727100000|2022-03-31 11:45:00|11095.1|11094.5|11105.2|11104.3|11105.3|11104.6|11094.4|11093.8|680
1648727400000|2022-03-31 11:50:00|11104.9|11104.1|11105.5|11104.9|11106.9|11106.2|11103.7|11103.1|535
1648727700000|2022-03-31 11:55:00|11105.4|11104.8|11103.1|11102.5|11105.5|11104.9|11099.7|11099.1|724
1648728000000|2022-03-31 12:00:00|11103|11102.4|11096.9|11096.3|11106.4|11105.8|11096.4|11095.8|826
1648728300000|2022-03-31 12:05:00|11097.1|11096.2|11102.3|11101.7|11102.5|11101.9|11094.6|11094|768
1648728600000|2022-03-31 12:10:00|11102.4|11101.8|11101.3|11100.4|11103.1|11102.5|11099.9|11099.3|715
1648728900000|2022-03-31 12:15:00|11101.4|11100.5|11106.9|11106|11107|11106.1|11101.3|11100.4|566
1648729200000|2022-03-31 12:20:00|11106.8|11105.9|11109.3|11108.4|11109.5|11108.8|11104.6|11103.7|742
1648729500000|2022-03-31 12:25:00|11109.4|11108.5|11112.2|11110|11112.6|11110.7|11107.6|11106.9|689
1648729800000|2022-03-31 12:30:00|11112.4|11110.1|11112|11111.4|11113.9|11113|11110.6|11108.4|799
1648730100000|2022-03-31 12:35:00|11111.9|11111.3|11103.9|11103.3|11113.2|11112.5|11103.3|11102.6|710
1648730400000|2022-03-31 12:40:00|11104.4|11103.8|11102.1|11101.5|11104.8|11104.2|11099.9|11099.3|696
1648730700000|2022-03-31 12:45:00|11102|11101.4|11100.6|11099.7|11103.5|11102.9|11097.8|11097.2|695
1648731000000|2022-03-31 12:50:00|11100.7|11099.8|11101.2|11100.6|11102.3|11101.7|11099.5|11098.9|541
1648731300000|2022-03-31 12:55:00|11101.1|11100.5|11102.5|11101.6|11103.2|11102.6|11097.4|11096.8|742
1648731600000|2022-03-31 13:00:00|11102.9|11102.3|11103.8|11102.9|11106.9|11106.3|11100.7|11100.1|722
1648731900000|2022-03-31 13:05:00|11103.9|11103.2|11105.3|11104.7|11107.7|11107|11103.5|11102.9|633
1648732200000|2022-03-31 13:10:00|11105.4|11104.8|11079|11078.1|11105.9|11105.3|11068.8|11067.9|1448
1648732500000|2022-03-31 13:15:00|11078.8|11078.2|11084.8|11083.9|11087|11086.2|11076|11075.4|1265
1648732800000|2022-03-31 13:20:00|11084.9|11084|11076.5|11075.6|11084.9|11084|11069.6|11068.9|1153
1648733100000|2022-03-31 13:25:00|11076.6|11075.7|11084.1|11083.2|11086.3|11085.4|11073.1|11072.2|1173
1648733400000|2022-03-31 13:30:00|11084.2|11083.3|11082.7|11082.1|11089.4|11088.6|11078.6|11078|1206
1648733700000|2022-03-31 13:35:00|11082.6|11082|11084|11083.4|11085.4|11084.6|11079|11078.4|957
1648734000000|2022-03-31 13:40:00|11083.5|11082.9|11090.1|11089.2|11092.2|11091.6|11081.6|11081|973
1648734300000|2022-03-31 13:45:00|11090|11089.1|11089.6|11089|11092.1|11091.2|11085.2|11084.4|900
1648734600000|2022-03-31 13:50:00|11090|11089.4|11095.7|11095.1|11099.3|11098.6|11086.6|11085.9|1015
1648734900000|2022-03-31 13:55:00|11095.6|11095|11092.9|11092.3|11096.2|11095.6|11088.8|11088.1|1046
1648735200000|2022-03-31 14:00:00|11093.3|11092.7|11090.5|11089.9|11093.5|11092.9|11085.3|11084.5|1093
1648735500000|2022-03-31 14:05:00|11090.6|11090|11078.3|11077.4|11091.3|11090.7|11077.9|11077.2|914
1648735800000|2022-03-31 14:10:00|11078.4|11077.5|11087.4|11086.5|11087.8|11087.1|11071.1|11070.5|1092
1648736100000|2022-03-31 14:15:00|11087.3|11086.4|11086.8|11086.2|11090.2|11089.3|11082.3|11081.7|939
1648736400000|2022-03-31 14:20:00|11087|11086.4|11089.2|11088.6|11091.2|11090.5|11085.6|11084.9|784
1648736700000|2022-03-31 14:25:00|11089.3|11088.7|11081.4|11080.5|11089.6|11088.9|11078|11077.4|951
1648737000000|2022-03-31 14:30:00|11081.5|11080.6|11079.1|11078.5|11084.8|11083.9|11077.4|11076.7|1012
1648737300000|2022-03-31 14:35:00|11078.8|11078.2|11078.8|11078.2|11082.2|11081.4|11074.5|11073.8|1029
1648737600000|2022-03-31 14:40:00|11078.9|11078.3|11094.1|11093.2|11094.9|11094|11078.4|11077.7|1159
1648737900000|2022-03-31 14:45:00|11093.7|11092.8|11090.6|11089.7|11097|11096.1|11087.7|11087.1|1239
1648738200000|2022-03-31 14:50:00|11090.8|11089.9|11098.3|11097.7|11099.2|11098.3|11084.6|11083.6|1407
1648738500000|2022-03-31 14:55:00|11098.2|11097.6|11120|11119.1|11133.2|11132.2|11098.2|11097.6|2138
1648738800000|2022-03-31 15:00:00|11119.6|11118.5|11115.8|11114.9|11132.3|11131.4|11115.8|11114.9|1731
1648739100000|2022-03-31 15:05:00|11115.9|11115|11112.1|11111.5|11116.4|11115.6|11110|11109.2|1205
1648739400000|2022-03-31 15:10:00|11112|11111.4|11113.8|11112.9|11118.1|11117.5|11111.7|11110.9|819
1648739700000|2022-03-31 15:15:00|11113.7|11112.8|11110.4|11109.8|11114.8|11114.1|11107.7|11107.1|955
1648740000000|2022-03-31 15:20:00|11110.6|11110|11109.7|11108.8|11110.9|11110.2|11104.4|11103.6|864
1648740300000|2022-03-31 15:25:00|11109.9|11109|11101.7|11100.8|11111.8|11110.9|11101.5|11100.7|931
1648740600000|2022-03-31 15:30:00|11101.8|11100.9|11097.5|11096.9|11102.8|11102.1|11095.3|11094.4|894
1648740900000|2022-03-31 15:35:00|11097.4|11096.8|11101.6|11100.7|11105.6|11104.7|11097.4|11096.8|826
1648741200000|2022-03-31 15:40:00|11101.8|11100.9|11096.9|11096.3|11104|11103.1|11096.4|11095.6|751
1648741500000|2022-03-31 15:45:00|11097.9|11097.3|11097.8|11097.2|11103.5|11102.7|11096.5|11095.8|672
1648741800000|2022-03-31 15:50:00|11097.7|11097.1|11099.2|11098.6|11103.6|11102.8|11097.2|11096.6|684
1648742100000|2022-03-31 15:55:00|11099.3|11098.7|11093|11092.4|11100.2|11099.6|11093|11092.4|776
1648742400000|2022-03-31 16:00:00|11093.2|11092.3|11091.5|11090.9|11094.2|11093.6|11091.4|11090.6|639
1648742700000|2022-03-31 16:05:00|11091.4|11090.8|11086.1|11085.5|11091.9|11091|11086|11085.2|669
1648743000000|2022-03-31 16:10:00|11086.2|11085.2|11084.7|11083.8|11087.9|11087.3|11083.9|11083.3|578
1648743300000|2022-03-31 16:15:00|11084.6|11083.7|11082.3|11081.7|11085.7|11085.1|11081.4|11080.7|569
1648743600000|2022-03-31 16:20:00|11082.4|11081.8|11086.1|11085.2|11088.6|11087.9|11082|11081.4|637
1648743900000|2022-03-31 16:25:00|11085.9|11085.3|11081.2|11080.6|11086.6|11086|11080.7|11080.1|532
1648744200000|2022-03-31 16:30:00|11081.3|11080.7|11080.7|11080.1|11086.5|11085.6|11079.5|11078.9|531
1648744500000|2022-03-31 16:35:00|11080.9|11080.3|11080.1|11079.5|11081.4|11080.8|11076.3|11075.6|528
1648744800000|2022-03-31 16:40:00|11080.2|11079.6|11082.6|11082|11083|11082.2|11076.5|11075.9|568
1648745100000|2022-03-31 16:45:00|11082.5|11081.9|11081.6|11080.7|11084.3|11083.7|11081|11080.4|554
1648745400000|2022-03-31 16:50:00|11081.7|11081|11083.2|11082.6|11084.8|11084|11080.5|11079.8|464
1648745700000|2022-03-31 16:55:00|11083.3|11082.7|11082.1|11081.5|11083.9|11083.2|11080.2|11079.6|403
1648746000000|2022-03-31 17:00:00|11082|11081.4|11085.6|11084.7|11088.4|11087.6|11080.3|11079.7|497
1648746300000|2022-03-31 17:05:00|11085.4|11084.8|11085.2|11084.6|11087.8|11087.1|11083.4|11082.7|519
1648746600000|2022-03-31 17:10:00|11084.8|11084.2|11087.1|11086.5|11089|11088.4|11084.3|11083.7|373
1648746900000|2022-03-31 17:15:00|11087|11086.4|11092.5|11091.9|11093.6|11092.7|11085.6|11085|567
1648747200000|2022-03-31 17:20:00|11092.6|11092|11092|11091.4|11094.1|11093.5|11091|11090.4|366
1648747500000|2022-03-31 17:25:00|11091.8|11091.2|11088.8|11088.2|11093.9|11093.3|11087.6|11087|407
1648747800000|2022-03-31 17:30:00|11088.7|11088.1|11087.5|11086.9|11090.3|11089.7|11086.3|11085.7|384
1648748100000|2022-03-31 17:35:00|11087.6|11087|11085.5|11084.9|11087.6|11087|11084.2|11083.6|327
1648748400000|2022-03-31 17:40:00|11085.4|11084.8|11082.7|11082.1|11085.4|11084.8|11081.5|11080.8|291
1648748700000|2022-03-31 17:45:00|11082.5|11081.9|11083.8|11083.2|11083.8|11083.2|11080.9|11080.3|348
1648749000000|2022-03-31 17:50:00|11083.7|11083.1|11081.6|11081|11085.5|11084.9|11079.7|11078.9|327
1648749300000|2022-03-31 17:55:00|11081.5|11080.9|11081.7|11081.1|11082.9|11082.3|11080.1|11079.4|329
1648749600000|2022-03-31 18:00:00|11081.8|11081.2|11074.7|11073.8|11081.8|11081.2|11073.9|11073.2|447
1648749900000|2022-03-31 18:05:00|11074.8|11073.9|11075.7|11075.1|11076.3|11075.7|11073.7|11073.1|353
1648750200000|2022-03-31 18:10:00|11075.6|11075|11069.8|11068.9|11075.6|11075|11069.6|11068.9|478
1648750500000|2022-03-31 18:15:00|11069.6|11069|11068.6|11068|11070.8|11070.2|11067.3|11066.7|504
1648750800000|2022-03-31 18:20:00|11068.5|11067.9|11070.4|11069.8|11071.4|11070.6|11068.2|11067.5|385
1648751100000|2022-03-31 18:25:00|11070.3|11069.7|11069.4|11068.5|11071.3|11070.7|11066.9|11066.3|521
1648751400000|2022-03-31 18:30:00|11069.3|11068.4|11067.8|11067.2|11070.8|11070.1|11066.1|11065.4|515
1648751700000|2022-03-31 18:35:00|11067.7|11067.1|11065.6|11065|11069.4|11068.6|11065.5|11064.8|390
1648752000000|2022-03-31 18:40:00|11065.3|11064.7|11066.3|11065.7|11067.1|11066.5|11064.3|11063.7|384
1648752300000|2022-03-31 18:45:00|11066.6|11066|11069.5|11068.9|11070.4|11069.8|11065.8|11065.1|424
1648752600000|2022-03-31 18:50:00|11069.6|11069|11069.4|11068.8|11070.7|11070|11067.5|11066.7|519
1648752900000|2022-03-31 18:55:00|11069.5|11068.6|11070|11069.4|11071.3|11070.7|11068.6|11067.9|613
1648753200000|2022-03-31 19:00:00|11070.1|11069.5|11072|11071.4|11072.3|11071.7|11069.6|11069|458
1648753500000|2022-03-31 19:05:00|11072.1|11071.5|11075.5|11074.6|11076.1|11075.2|11071.5|11070.9|401
1648753800000|2022-03-31 19:10:00|11075.6|11074.7|11071.6|11070.7|11075.8|11075.1|11070.8|11070.1|377
1648754100000|2022-03-31 19:15:00|11071.5|11070.6|11066.2|11065.6|11072.2|11071.6|11066.2|11065.5|558
1648754400000|2022-03-31 19:20:00|11066.3|11065.7|11066.8|11065.9|11068.8|11068.1|11066.2|11065.5|395
1648754700000|2022-03-31 19:25:00|11066.7|11066.1|11065.2|11064.6|11067.3|11066.5|11064.2|11063.4|361
1648755000000|2022-03-31 19:30:00|11065.1|11064.5|11065.7|11064.8|11067.2|11066.5|11064|11063.3|443
1648755300000|2022-03-31 19:35:00|11065.9|11065|11069|11068.4|11069.9|11069.3|11065.1|11064.3|478
1648755600000|2022-03-31 19:40:00|11068.9|11068.3|11064.9|11064|11069.2|11068.5|11064.4|11063.7|534
1648755900000|2022-03-31 19:45:00|11065|11064.1|11063.9|11063.3|11068.5|11067.7|11062|11061.1|555
1648756200000|2022-03-31 19:50:00|11063.8|11063.2|11063.4|11062.8|11064.9|11064.2|11061.6|11060.7|557
1648756500000|2022-03-31 19:55:00|11063.5|11062.9|11064.6|11063.7|11064.8|11064.2|11061.4|11060.7|735
1648756800000|2022-03-31 20:00:00|11064.7|11063.8|11070.1|11069.2|11070.2|11069.3|11064.6|11063.8|484
1648757100000|2022-03-31 20:05:00|11070.2|11069.3|11070.8|11069.9|11071.3|11070.5|11069|11068.1|238
1648757400000|2022-03-31 20:10:00|11070.9|11070|11071.4|11070.5|11072.6|11071.8|11069.9|11069.1|310
1648757700000|2022-03-31 20:15:00|11071.5|11070.6|11070.9|11070.3|11072.6|11071.9|11070.2|11069.3|233
1648758000000|2022-03-31 20:20:00|11070.5|11069.9|11069.9|11069|11070.6|11069.9|11069|11068.1|131
1648758300000|2022-03-31 20:25:00|11069.8|11069.3|11067.8|11066.9|11070.1|11069.3|11067|11066.1|224
1648758600000|2022-03-31 20:30:00|11067.9|11067|11066|11065.1|11068.5|11067.2|11066|11065|261
1648758900000|2022-03-31 20:35:00|11066.1|11065|11066.1|11065.2|11066.7|11065.7|11065.3|11064.1|159
1648759200000|2022-03-31 20:40:00|11066.2|11065|11065.7|11064.8|11067.8|11066.6|11065.4|11064.4|209
1648759500000|2022-03-31 20:45:00|11065.7|11064.8|11066.4|11065.5|11067|11066.1|11065.4|11064.5|132
1648759800000|2022-03-31 20:50:00|11066.5|11065.6|11067.7|11066.8|11067.9|11066.8|11066|11065.1|304
1648760100000|2022-03-31 20:55:00|11067.6|11066.5|11068.2|11066.1|11068.5|11067.3|11066.7|11064.8|445
1648760400000|2022-03-31 21:00:00|11068.5|11065.9|11068.8|11062.8|11070|11065.9|11068.2|11062.6|49
1648760700000|2022-03-31 21:05:00|11068.6|11062.6|11066.9|11062.4|11069.3|11063.3|11066.3|11062.2|105
1648761000000|2022-03-31 21:10:00|11067.7|11062.5|11066.4|11062.8|11068.3|11063|11066|11061.8|274
1648761300000|2022-03-31 21:15:00|11066.2|11062.9|11069.2|11063.2|11069.7|11063.7|11066.1|11062.1|214
1648761600000|2022-03-31 21:20:00|11069.1|11063.1|11068.3|11062.5|11069.8|11063.8|11067.9|11062.4|163
1648761900000|2022-03-31 21:25:00|11068.1|11063|11068.9|11064.6|11069.9|11065.8|11068|11062.5|182
1648762200000|2022-03-31 21:30:00|11068.4|11065.4|11069.8|11066.3|11071.3|11066.9|11068.3|11065.3|213
1648762500000|2022-03-31 21:35:00|11069.7|11066.7|11069.4|11066.3|11070.3|11067.2|11068.8|11065.1|205
1648762800000|2022-03-31 21:40:00|11069.6|11066.4|11069.2|11065.5|11070.5|11066.8|11068.8|11065|148
1648763100000|2022-03-31 21:45:00|11069.4|11065.6|11069.3|11066|11069.7|11066.1|11068.3|11065.1|407
1648763400000|2022-03-31 21:50:00|11069.2|11065.9|11069.6|11066.1|11070.5|11066.5|11068.8|11063.3|216
1648763700000|2022-03-31 21:55:00|11069.4|11066.2|11069|11066.1|11070.1|11066.4|11068.8|11065.4|170
1648764000000|2022-03-31 22:00:00|11069.5|11065.9|11072.5|11066.5|11072.6|11067.5|11068.3|11063.9|541
1648764300000|2022-03-31 22:05:00|11072.4|11066.4|11069.4|11066.7|11074.8|11068.8|11069.3|11065.4|455
1648764600000|2022-03-31 22:10:00|11069.7|11066.6|11068.9|11066.4|11072.9|11067|11068.8|11065.7|299
1648764900000|2022-03-31 22:15:00|11069.1|11066.3|11069.5|11068|11069.7|11068.6|11067.3|11065.5|397
1648765200000|2022-03-31 22:20:00|11069.6|11067.9|11072.6|11071.7|11072.7|11071.7|11068.7|11067.1|378
1648765500000|2022-03-31 22:25:00|11072.8|11071.6|11073.1|11072.2|11075.3|11074.4|11072.6|11071.5|420
1648765800000|2022-03-31 22:30:00|11073.2|11072.3|11074.6|11073.4|11076.1|11075.1|11073.2|11072.1|447
1648766100000|2022-03-31 22:35:00|11074.5|11073.3|11072.7|11071.8|11075.4|11074.4|11072|11071|468
1648766400000|2022-03-31 22:40:00|11072.8|11071.9|11074.2|11073.3|11074.4|11073.3|11072.6|11071.7|188
1648766700000|2022-03-31 22:45:00|11074|11073.1|11075.5|11073.7|11075.6|11074.2|11072.9|11071.6|372
1648767000000|2022-03-31 22:50:00|11075.3|11073.9|11075.1|11073.6|11077|11075.7|11074.4|11072.9|530
1648767300000|2022-03-31 22:55:00|11074.9|11073.8|11073.9|11072.4|11076|11074.5|11073.4|11072.3|384
1648767600000|2022-03-31 23:00:00|11074|11072.7|11071.8|11070.6|11075.4|11074|11071.5|11070.3|520
1648767900000|2022-03-31 23:05:00|11072|11070.5|11072.5|11071.6|11072.6|11071.7|11070.3|11069.2|355
1648768200000|2022-03-31 23:10:00|11072.6|11071.5|11071.1|11069.5|11072.9|11071.7|11069.4|11068.3|412
1648768500000|2022-03-31 23:15:00|11070.8|11069.9|11068.5|11067|11071.3|11070.1|11068|11066.6|287
1648768800000|2022-03-31 23:20:00|11068.4|11066.9|11069.2|11068.3|11070.1|11068.5|11067.8|11066.9|233
1648769100000|2022-03-31 23:25:00|11069.1|11068.2|11071.3|11070|11071.6|11070.2|11069.1|11068|268
1648769400000|2022-03-31 23:30:00|11071.1|11070.2|11070.8|11069.9|11073.2|11072.3|11070.7|11069.8|123
1648769700000|2022-03-31 23:35:00|11070.9|11070|11070.8|11070.2|11072.8|11071.9|11070.6|11069.7|186
1648770000000|2022-03-31 23:40:00|11070.7|11070.1|11071.4|11070.8|11072.1|11071.2|11070.3|11069.6|166
1648770300000|2022-03-31 23:45:00|11071.3|11070.7|11073.5|11072.6|11073.5|11072.6|11070.7|11070|202
1648770600000|2022-03-31 23:50:00|11073.7|11073.1|11073.9|11073|11074.4|11073.6|11072.7|11072|236
1648770900000|2022-03-31 23:55:00|11073.6|11073.1|11073.4|11072.5|11073.9|11073.2|11071.8|11071.2|206
1648771200000|2022-04-01 00:00:00|11073.6|11072.7|11068.5|11067.9|11075.1|11074.3|11067.4|11066.7|632
1648771500000|2022-04-01 00:05:00|11068.7|11067.8|11068.2|11067.3|11071.2|11070.6|11066|11065.1|505
1648771800000|2022-04-01 00:10:00|11068|11067.4|11069|11068.4|11070.3|11069.6|11067.8|11066.9|489
1648772100000|2022-04-01 00:15:00|11068.9|11068.3|11067.2|11066.6|11069.9|11069.3|11066.9|11066.3|453
1648772400000|2022-04-01 00:20:00|11067.1|11066.5|11067.2|11066.3|11068.3|11067.4|11065.3|11064.6|405
1648772700000|2022-04-01 00:25:00|11067.3|11066.4|11063.2|11062.3|11067.4|11066.6|11062.6|11061.9|379
1648773000000|2022-04-01 00:30:00|11063.3|11062.4|11060.7|11059.8|11064.2|11063.5|11060.6|11059.7|410
1648773300000|2022-04-01 00:35:00|11060.6|11059.7|11061.8|11060.9|11062.9|11062.3|11059.9|11059.3|373
1648773600000|2022-04-01 00:40:00|11061.9|11061|11062|11061.1|11063.3|11062.5|11061|11060.3|305
1648773900000|2022-04-01 00:45:00|11062.1|11061.2|11065.1|11064.2|11065.3|11064.6|11061.7|11060.8|282
1648774200000|2022-04-01 00:50:00|11065|11064.4|11068.4|11067.5|11068.4|11067.5|11063|11062.2|505
1648774500000|2022-04-01 00:55:00|11068.3|11067.4|11067.7|11067.1|11068.9|11068|11064.4|11063.7|493
1648774800000|2022-04-01 01:00:00|11067.8|11067.2|11066.3|11065.4|11068.1|11067.4|11063.8|11063.2|358
1648775100000|2022-04-01 01:05:00|11066.2|11065.3|11068.2|11067.3|11068.9|11068.1|11065.8|11064.9|309
1648775400000|2022-04-01 01:10:00|11068.3|11067.4|11069.4|11068.5|11069.5|11068.7|11066.7|11065.9|252
1648775700000|2022-04-01 01:15:00|11069.3|11068.4|11072.1|11071.2|11072.4|11071.6|11068.7|11067.9|344
1648776000000|2022-04-01 01:20:00|11071.9|11071.3|11070.1|11069.5|11072.2|11071.4|11069.1|11068.4|381
1648776300000|2022-04-01 01:25:00|11070|11069.4|11069|11068.4|11070.1|11069.5|11067.6|11066.9|335
1648776600000|2022-04-01 01:30:00|11068.9|11068.3|11070.8|11069.9|11071.1|11070.5|11068.8|11068.2|463
1648776900000|2022-04-01 01:35:00|11071|11070.1|11070.3|11069.7|11071|11070.2|11069|11068.2|325
1648777200000|2022-04-01 01:40:00|11070.4|11069.8|11070.8|11069.9|11072|11071.3|11070.2|11069.3|368
1648777500000|2022-04-01 01:45:00|11070.9|11070|11071.7|11071.1|11072.4|11071.7|11068.5|11067.8|523
1648777800000|2022-04-01 01:50:00|11071.8|11071.2|11071.3|11070.7|11073.5|11072.8|11070.5|11069.8|515
1648778100000|2022-04-01 01:55:00|11071.2|11070.6|11072.3|11071.4|11073.8|11072.9|11070.1|11069.4|466
1648778400000|2022-04-01 02:00:00|11072.4|11071.5|11071.9|11071|11072.4|11071.7|11069.3|11068.5|312
1648778700000|2022-04-01 02:05:00|11071.8|11070.9|11071.3|11070.7|11073|11072.3|11070.5|11069.6|271
1648779000000|2022-04-01 02:10:00|11071.2|11070.6|11070.9|11070|11071.4|11070.7|11069.3|11068.7|341
1648779300000|2022-04-01 02:15:00|11070.8|11069.9|11071.9|11071.3|11073.2|11072.4|11070.6|11069.9|259
1648779600000|2022-04-01 02:20:00|11072.1|11071.2|11072.1|11071.2|11072.1|11071.5|11070.4|11069.8|226
1648779900000|2022-04-01 02:25:00|11071.9|11071.3|11070.6|11070|11072|11071.4|11069.1|11068.4|251
1648780200000|2022-04-01 02:30:00|11070.7|11070.1|11072.1|11071.2|11073.2|11072.6|11070.4|11069.7|233
1648780500000|2022-04-01 02:35:00|11071.7|11071.1|11071.1|11070.5|11072.3|11071.5|11070|11069.3|208
1648780800000|2022-04-01 02:40:00|11071|11070.4|11070.5|11069.9|11072.3|11071.5|11070|11069.4|265
1648781100000|2022-04-01 02:45:00|11070.7|11070.1|11071.9|11071.3|11072|11071.4|11070.4|11069.8|256
1648781400000|2022-04-01 02:50:00|11072|11071.1|11067.2|11066.3|11072.1|11071.3|11066.3|11065.6|403
1648781700000|2022-04-01 02:55:00|11067.1|11066.5|11065.2|11064.3|11068.1|11067.4|11063.3|11062.7|404
1648782000000|2022-04-01 03:00:00|11065.1|11064.5|11064.1|11063.2|11065.9|11065.1|11062.6|11061.9|346
1648782300000|2022-04-01 03:05:00|11063.9|11063.3|11063.7|11063.1|11064.3|11063.6|11062|11061.2|324
1648782600000|2022-04-01 03:10:00|11063.8|11063.2|11065.3|11064.7|11065.6|11065|11063.5|11062.8|291
1648782900000|2022-04-01 03:15:00|11066|11065.4|11067.6|11067|11067.9|11067.1|11066|11065.4|268
1648783200000|2022-04-01 03:20:00|11067.7|11067.1|11066.3|11065.4|11068.2|11067.5|11065.9|11065.2|217
1648783500000|2022-04-01 03:25:00|11066|11065.5|11067.7|11066.8|11068.4|11067.5|11065.9|11065.2|214
1648783800000|2022-04-01 03:30:00|11067.6|11067|11065.8|11064.9|11068.1|11067.4|11064.6|11064|236
1648784100000|2022-04-01 03:35:00|11065.7|11064.8|11067.1|11066.5|11068|11067.4|11065.7|11064.8|260
1648784400000|2022-04-01 03:40:00|11066.9|11066.3|11066.1|11065.2|11067.1|11066.3|11064.7|11064.1|196
1648784700000|2022-04-01 03:45:00|11066|11065.1|11065.1|11064.5|11066|11065.1|11063.5|11062.9|250
1648785000000|2022-04-01 03:50:00|11065.2|11064.6|11068|11067.4|11069.1|11068.5|11065.1|11064.5|390
1648785300000|2022-04-01 03:55:00|11067.9|11067.3|11065.7|11065.1|11068|11067.4|11064.6|11063.8|275
1648785600000|2022-04-01 04:00:00|11065.5|11064.9|11067.3|11066.4|11067.4|11066.8|11064|11063.4|355
1648785900000|2022-04-01 04:05:00|11067.1|11066.5|11066.3|11065.7|11067.5|11066.8|11065.9|11065.2|239
1648786200000|2022-04-01 04:10:00|11066.4|11065.8|11067.6|11066.7|11068.8|11068.2|11066.3|11065.6|240
1648786500000|2022-04-01 04:15:00|11067.5|11066.6|11067.2|11066.3|11067.7|11067.1|11066.2|11065.5|301
1648786800000|2022-04-01 04:20:00|11067|11066.4|11064.5|11063.9|11067.1|11066.4|11064.4|11063.8|224
1648787100000|2022-04-01 04:25:00|11064.3|11063.7|11064.3|11063.7|11065.3|11064.6|11063.8|11063|208
1648787400000|2022-04-01 04:30:00|11064.2|11063.6|11063.9|11063|11065.3|11064.4|11063.5|11062.6|172
1648787700000|2022-04-01 04:35:00|11063.8|11063.2|11066.5|11065.6|11067.5|11066.4|11063.3|11062.5|332
1648788000000|2022-04-01 04:40:00|11066.3|11065.7|11065.9|11065|11066.5|11065.8|11064.5|11063.8|251
1648788300000|2022-04-01 04:45:00|11065.9|11065.3|11066.9|11066.3|11067.2|11066.6|11065.6|11064.8|199
1648788600000|2022-04-01 04:50:00|11067|11066.4|11068|11067.4|11068.2|11067.5|11066.8|11066.2|241
1648788900000|2022-04-01 04:55:00|11068.1|11067.5|11064.2|11063.6|11068.2|11067.6|11064.1|11063.5|291
1648789200000|2022-04-01 05:00:00|11064.3|11063.7|11066.5|11065.6|11066.8|11066.2|11064|11063.4|271
1648789500000|2022-04-01 05:05:00|11066.4|11065.9|11068.2|11067.6|11068.4|11067.7|11066.2|11065.4|268
1648789800000|2022-04-01 05:10:00|11068.3|11067.7|11067.2|11066.6|11068.4|11067.8|11065.7|11065.1|232
1648790100000|2022-04-01 05:15:00|11067.3|11066.7|11065.8|11064.9|11067.3|11066.7|11065|11064.4|184
1648790400000|2022-04-01 05:20:00|11065.9|11065|11066.8|11066.2|11067.7|11067|11065.6|11065|250
1648790700000|2022-04-01 05:25:00|11066.9|11066.3|11065|11064.1|11067.2|11066.4|11064.1|11063.4|187
1648791000000|2022-04-01 05:30:00|11064.9|11064.3|11070.2|11069.6|11070.4|11069.8|11064.8|11064.1|338
1648791300000|2022-04-01 05:35:00|11070.1|11069.5|11068.6|11067.7|11070.6|11069.8|11067.8|11067|295
1648791600000|2022-04-01 05:40:00|11068.7|11067.8|11073.3|11072.4|11074.2|11073.3|11068.2|11067.6|343
1648791900000|2022-04-01 05:45:00|11073.2|11072.3|11071.5|11070.9|11073.4|11072.5|11071|11070.4|205
1648792200000|2022-04-01 05:50:00|11071.3|11070.7|11073.7|11073.1|11074|11073.2|11071.2|11070.2|269
1648792500000|2022-04-01 05:55:00|11073.8|11073.2|11068.5|11067.6|11074.7|11074.1|11068|11067.1|408
1648792800000|2022-04-01 06:00:00|11068.4|11067.5|11066.6|11066|11070.9|11070.1|11064.9|11064.3|653
1648793100000|2022-04-01 06:05:00|11066.7|11066.1|11056.5|11055.6|11068.9|11068.3|11053.2|11052.2|814
1648793400000|2022-04-01 06:10:00|11056.6|11055.7|11057.7|11056.8|11060.3|11059.6|11055.1|11054.4|894
1648793700000|2022-04-01 06:15:00|11057.6|11056.7|11060.7|11059.8|11063|11062.4|11055.1|11054.4|646
1648794000000|2022-04-01 06:20:00|11060.8|11060.2|11059.8|11059.2|11060.9|11060.2|11057|11056.4|543
1648794300000|2022-04-01 06:25:00|11059.7|11059.1|11060.7|11059.8|11062|11061.3|11057.8|11057.2|510
1648794600000|2022-04-01 06:30:00|11060.6|11060|11057.4|11056.8|11061.2|11060.4|11057|11056.3|505
1648794900000|2022-04-01 06:35:00|11057.8|11057.2|11055.4|11054.8|11058.1|11057.5|11052.7|11051.8|675
1648795200000|2022-04-01 06:40:00|11055.6|11055|11055.3|11054.7|11056.4|11055.8|11053.7|11052.9|616
1648795500000|2022-04-01 06:45:00|11055.4|11054.5|11056.7|11056.1|11056.9|11056.2|11054.4|11053.8|464
1648795800000|2022-04-01 06:50:00|11056.8|11056.2|11057.7|11057.1|11058.2|11057.6|11054.8|11054.1|408
1648796100000|2022-04-01 06:55:00|11057.5|11056.9|11074.8|11073.9|11076.3|11075.4|11057.3|11056.6|1404
1648796400000|2022-04-01 07:00:00|11074.5|11073.6|11064.8|11063.9|11076.1|11075.2|11064.2|11063.3|1174
1648796700000|2022-04-01 07:05:00|11065|11064.1|11063.2|11062.3|11066|11065.2|11061|11060.3|951
1648797000000|2022-04-01 07:10:00|11063.3|11062.4|11058.3|11057.4|11064.3|11063.5|11058.1|11057.4|879
1648797300000|2022-04-01 07:15:00|11058.2|11057.6|11062|11061.4|11065.3|11064.4|11057.7|11056.9|941
1648797600000|2022-04-01 07:20:00|11061.9|11061.3|11048.4|11047.5|11066|11065.4|11048.3|11047.4|919
1648797900000|2022-04-01 07:25:00|11048.2|11047.3|11046.4|11045.8|11052.4|11051.6|11043.3|11042.7|1056
1648798200000|2022-04-01 07:30:00|11046.6|11045.7|11052.6|11052|11056.3|11055.7|11046.1|11045.2|912
1648798500000|2022-04-01 07:35:00|11052.7|11052.1|11050.7|11050.1|11055.3|11054.6|11048.7|11048.1|793
1648798800000|2022-04-01 07:40:00|11050.5|11049.6|11053.6|11052.7|11056.1|11055.2|11048.6|11047.8|762
1648799100000|2022-04-01 07:45:00|11053.8|11052.9|11061.4|11060.5|11061.4|11060.5|11052.7|11052|984
1648799400000|2022-04-01 07:50:00|11061.5|11060.6|11063.6|11062.7|11067|11066.1|11060.9|11060.1|1023
1648799700000|2022-04-01 07:55:00|11063.8|11062.6|11053.1|11052.2|11064.1|11063.2|11052.5|11051.6|952
1648800000000|2022-04-01 08:00:00|11053.2|11052.3|11056.3|11055.4|11056.5|11055.7|11049|11048.1|970
1648800300000|2022-04-01 08:05:00|11056.2|11055.3|11062.5|11061.9|11063|11062.4|11056.1|11055.3|695
1648800600000|2022-04-01 08:10:00|11062.6|11062|11068.3|11067.4|11068.4|11067.5|11062.5|11061.9|598
1648800900000|2022-04-01 08:15:00|11068.1|11067.2|11064|11063.1|11069.2|11068.5|11056.5|11055.7|890
1648801200000|2022-04-01 08:20:00|11063.9|11063|11074.4|11073.5|11074.8|11074.1|11063.6|11062.7|816
1648801500000|2022-04-01 08:25:00|11074.3|11073.4|11071|11070.1|11074.8|11073.9|11069.9|11069.1|591
1648801800000|2022-04-01 08:30:00|11071.1|11070.2|11064.5|11063.9|11071.1|11070.3|11064.4|11063.7|647
1648802100000|2022-04-01 08:35:00|11064.9|11064.3|11063.1|11062.2|11066.1|11065.5|11060.6|11059.7|648
1648802400000|2022-04-01 08:40:00|11063.2|11062.3|11062.9|11062|11063.7|11063.1|11060.1|11059.2|519
1648802700000|2022-04-01 08:45:00|11063|11062.1|11066.7|11065.8|11072.2|11071.3|11061.8|11060.9|687
1648803000000|2022-04-01 08:50:00|11066.8|11065.9|11062.4|11061.5|11068.9|11068.3|11062.4|11061.5|545
1648803300000|2022-04-01 08:55:00|11062.5|11061.6|11061.2|11060.3|11063.3|11062.4|11055.8|11054.9|654
1648803600000|2022-04-01 09:00:00|11061.3|11060.4|11054.1|11053.5|11061.3|11060.4|11052.7|11052.1|837
1648803900000|2022-04-01 09:05:00|11054|11053.4|11057.7|11056.8|11058.1|11057.2|11052.4|11051.8|730
1648804200000|2022-04-01 09:10:00|11057.8|11056.9|11052.9|11052|11058.4|11057.5|11052.5|11051.8|463
1648804500000|2022-04-01 09:15:00|11052.8|11052.2|11052.1|11051.5|11055.2|11054.5|11052.1|11051.5|475
1648804800000|2022-04-01 09:20:00|11052|11051.4|11054.2|11053.3|11060.9|11059.3|11045.1|11044.2|1274
1648805100000|2022-04-01 09:25:00|11054.1|11053.2|11054.9|11054|11058.9|11058.2|11053.5|11052.6|809
1648805400000|2022-04-01 09:30:00|11054.8|11053.9|11056|11055.4|11058.9|11058.1|11054.2|11053.3|846
1648805700000|2022-04-01 09:35:00|11056.1|11055.5|11044.4|11043.2|11057.2|11056.5|11042.7|11041.7|806
1648806000000|2022-04-01 09:40:00|11044.5|11043.5|11048.6|11047.7|11049.2|11048.3|11041.9|11040.6|900
1648806300000|2022-04-01 09:45:00|11048.7|11047.8|11049.2|11048.3|11051.8|11050.9|11045.2|11044.5|706
1648806600000|2022-04-01 09:50:00|11049.1|11048.2|11048.6|11047.7|11051|11050.2|11046.5|11045.9|571
1648806900000|2022-04-01 09:55:00|11048.4|11047.8|11056.3|11055.4|11056.4|11055.5|11048.3|11047.4|515
1648807200000|2022-04-01 10:00:00|11056.4|11055.5|11052.2|11051.6|11058.3|11057.5|11052|11051.2|545
1648807500000|2022-04-01 10:05:00|11052.1|11051.5|11053.1|11052.2|11053.4|11052.7|11048.6|11047.7|524
1648807800000|2022-04-01 10:10:00|11052.9|11052.3|11050|11049.1|11053.2|11052.6|11048.2|11047.3|519
1648808100000|2022-04-01 10:15:00|11050.1|11049.2|11053|11052.1|11054.7|11053.9|11049.6|11048.7|506
1648808400000|2022-04-01 10:20:00|11052.9|11052|11054.9|11054.3|11055.9|11055.2|11052.6|11051.8|328
1648808700000|2022-04-01 10:25:00|11054.7|11054.1|11057.4|11056.8|11057.8|11057.1|11053.9|11053|416
1648809000000|2022-04-01 10:30:00|11057.3|11056.7|11060|11059.4|11060.3|11059.6|11056.3|11055.7|435
1648809300000|2022-04-01 10:35:00|11059.8|11059.2|11057.2|11056.3|11060.2|11059.5|11056.6|11055.7|439
1648809600000|2022-04-01 10:40:00|11057|11056.4|11059.8|11058.9|11059.8|11059.2|11056.5|11055.6|347
1648809900000|2022-04-01 10:45:00|11059.7|11058.8|11061.4|11060.5|11062.7|11062.1|11056.5|11055.8|570
1648810200000|2022-04-01 10:50:00|11061.5|11060.6|11062.2|11061.3|11063|11062.4|11060.3|11059.6|432
1648810500000|2022-04-01 10:55:00|11062.1|11061.2|11067.8|11066.9|11068|11067.1|11057.7|11056.8|760
1648810800000|2022-04-01 11:00:00|11068.1|11067.2|11060.1|11059.5|11068.3|11067.4|11058.7|11058|674
1648811100000|2022-04-01 11:05:00|11060.2|11059.6|11061|11060.1|11061.6|11061|11058.2|11057.4|488
1648811400000|2022-04-01 11:10:00|11060.9|11060|11060.2|11059.3|11061.5|11060.7|11057.6|11056.9|537
1648811700000|2022-04-01 11:15:00|11060.3|11059.4|11056|11055.4|11061.3|11060.6|11055.6|11055|508
1648812000000|2022-04-01 11:20:00|11056.1|11055.5|11057.7|11056.8|11059|11058.4|11055.6|11055|391
1648812300000|2022-04-01 11:25:00|11057.6|11056.7|11055.4|11054.5|11058.6|11058|11054.9|11054.1|373
1648812600000|2022-04-01 11:30:00|11055.5|11054.6|11056.9|11056.3|11057.3|11056.7|11053.1|11052.4|415
1648812900000|2022-04-01 11:35:00|11057|11056.4|11054.4|11053.5|11057.2|11056.5|11053|11052.4|417
1648813200000|2022-04-01 11:40:00|11054.3|11053.4|11053.6|11052.7|11057.7|11056.9|11053.4|11052.6|416
1648813500000|2022-04-01 11:45:00|11053.3|11052.8|11054.2|11053.6|11054.3|11053.6|11050.4|11049.8|640
1648813800000|2022-04-01 11:50:00|11054.1|11053.5|11050.8|11050.2|11055.1|11054.2|11050.2|11049.6|446
1648814100000|2022-04-01 11:55:00|11051|11050.4|11048.6|11048|11054.3|11053.6|11048.6|11048|670
1648814400000|2022-04-01 12:00:00|11048.7|11048.1|11048.9|11048|11051.5|11050.6|11047|11046.2|590
1648814700000|2022-04-01 12:05:00|11048.7|11048.1|11051|11050.1|11051.6|11050.7|11048.4|11047.5|450
1648815000000|2022-04-01 12:10:00|11050.9|11050|11052.4|11051.5|11053.1|11052.4|11050.5|11049.6|461
1648815300000|2022-04-01 12:15:00|11052.3|11051.4|11050.9|11050.3|11054.1|11053.4|11050.5|11049.9|436
1648815600000|2022-04-01 12:20:00|11051.1|11050.5|11046.4|11045.5|11051.1|11050.5|11043.8|11042.9|603
1648815900000|2022-04-01 12:25:00|11046.5|11045.6|11053.1|11050.4|11054.9|11052.6|11046.4|11045.5|921
1648816200000|2022-04-01 12:30:00|11053.3|11050.1|11047.5|11046.6|11056.1|11053.8|11037.1|11036|1650
1648816500000|2022-04-01 12:35:00|11047.6|11046.7|11054.2|11053.3|11055|11054.2|11042.8|11041.9|1274
1648816800000|2022-04-01 12:40:00|11054.3|11053.4|11054.7|11053.8|11056.3|11055.7|11051.4|11050.6|886
1648817100000|2022-04-01 12:45:00|11054.9|11054.1|11057.5|11056.6|11059.9|11059|11051.1|11050.2|790
1648817400000|2022-04-01 12:50:00|11057.3|11056.4|11048.8|11047.7|11059.3|11058.4|11047.6|11046.7|814
1648817700000|2022-04-01 12:55:00|11048.9|11048|11044.5|11043.6|11051.1|11050.2|11043|11042.2|823
1648818000000|2022-04-01 13:00:00|11044.4|11043.8|11048.5|11047.9|11049.8|11049|11043|11042.1|705
1648818300000|2022-04-01 13:05:00|11048.6|11048|11050.3|11049.4|11054.4|11053.6|11046.8|11046.2|826
1648818600000|2022-04-01 13:10:00|11050.4|11049.5|11048.6|11047.7|11051.6|11050.8|11047.4|11046.8|647
1648818900000|2022-04-01 13:15:00|11048.5|11047.9|11043.9|11043|11048.9|11048.1|11043.1|11042.4|576
1648819200000|2022-04-01 13:20:00|11043.8|11042.9|11042.8|11041.9|11044.4|11043.6|11040.4|11039.8|611
1648819500000|2022-04-01 13:25:00|11042.9|11042.3|11043.9|11043.3|11044.6|11044|11040.5|11039.9|517
1648819800000|2022-04-01 13:30:00|11042.8|11042.2|11043.6|11042.7|11044.6|11043.8|11039|11038.4|701
1648820100000|2022-04-01 13:35:00|11043.5|11042.9|11042.1|11041.5|11047.6|11046.9|11042.1|11041.5|727
1648820400000|2022-04-01 13:40:00|11042.2|11041.6|11042.8|11041.9|11044.4|11043.7|11040.9|11040.2|574
1648820700000|2022-04-01 13:45:00|11042.7|11041.8|11045.1|11044.5|11047.2|11046.6|11041.9|11041.1|634
1648821000000|2022-04-01 13:50:00|11045|11044.4|11044.6|11044|11045.4|11044.8|11040.7|11040.1|599
1648821300000|2022-04-01 13:55:00|11044.5|11043.9|11045.4|11044|11047.3|11046.6|11044.1|11042.7|773
1648821600000|2022-04-01 14:00:00|11045.5|11044.6|11044.8|11044.2|11050.3|11049.6|11042.1|11041.3|1095
1648821900000|2022-04-01 14:05:00|11044.5|11043.9|11044.4|11043.8|11046.3|11045.7|11042.2|11041.6|771
1648822200000|2022-04-01 14:10:00|11044.6|11044|11049|11048.4|11049.2|11048.6|11042.7|11042.1|615
1648822500000|2022-04-01 14:15:00|11049.1|11048.5|11043.2|11042.6|11049.1|11048.5|11041.9|11041.3|666
1648822800000|2022-04-01 14:20:00|11043.1|11042.5|11033.4|11032.8|11044.1|11043.5|11033.1|11032.5|684
1648823100000|2022-04-01 14:25:00|11033.3|11032.7|11032.2|11031.6|11034.3|11033.7|11031.2|11030.6|800
1648823400000|2022-04-01 14:30:00|11032.3|11031.7|11036.2|11035.6|11036.8|11036.2|11031.2|11030.6|652
1648823700000|2022-04-01 14:35:00|11036.3|11035.7|11031|11030.4|11037.2|11036.6|11030.1|11029.5|699
1648824000000|2022-04-01 14:40:00|11030.9|11030.3|11030.1|11029.5|11037.3|11036.7|11028.3|11027.7|902
1648824300000|2022-04-01 14:45:00|11030|11029.4|11032|11031.1|11036.9|11036.3|11029.1|11028.3|777
1648824600000|2022-04-01 14:50:00|11031.9|11031|11038.5|11037.9|11040.1|11039.5|11031.8|11031|892
1648824900000|2022-04-01 14:55:00|11038.4|11037.8|11037.6|11037|11039.4|11038.7|11034.5|11033.8|795
1648825200000|2022-04-01 15:00:00|11037.5|11036.9|11033.2|11032.3|11039.2|11038.6|11030.2|11029.4|791
1648825500000|2022-04-01 15:05:00|11033.1|11032.2|11033.1|11032.5|11035.4|11034.8|11032.4|11031.6|727
1648825800000|2022-04-01 15:10:00|11033.2|11032.6|11036.1|11035.2|11039.2|11038.6|11032.9|11032.3|608
1648826100000|2022-04-01 15:15:00|11036|11035.1|11033.6|11033|11037.8|11037.1|11032.9|11032.2|619
1648826400000|2022-04-01 15:20:00|11033.7|11033.1|11038.4|11037.8|11038.5|11037.9|11033.1|11032.5|598
1648826700000|2022-04-01 15:25:00|11038.5|11037.9|11037.7|11036.8|11040.2|11039.6|11036.9|11036.3|453
1648827000000|2022-04-01 15:30:00|11037.6|11037|11037.5|11036.6|11040.9|11040.3|11036.5|11035.7|548
1648827300000|2022-04-01 15:35:00|11037.4|11036.5|11042.2|11041.3|11042.4|11041.8|11036.9|11036.2|543
1648827600000|2022-04-01 15:40:00|11042.1|11041.5|11041.5|11040.9|11043.7|11043|11040|11039.4|646
1648827900000|2022-04-01 15:45:00|11041.6|11041|11038|11037.4|11043|11042.4|11037.9|11037.3|536
1648828200000|2022-04-01 15:50:00|11038.1|11037.2|11041.5|11040.9|11042.6|11042|11036.4|11035.8|507
1648828500000|2022-04-01 15:55:00|11041.4|11040.8|11044.6|11044|11045.1|11044.5|11040.3|11039.7|556
1648828800000|2022-04-01 16:00:00|11044.7|11044.1|11043.1|11042.5|11045.1|11044.5|11042|11041.3|571
1648829100000|2022-04-01 16:05:00|11043|11042.4|11043.9|11043.3|11044.2|11043.6|11041.1|11040.4|522
1648829400000|2022-04-01 16:10:00|11043.8|11043.2|11045.2|11044.3|11046|11045.2|11042.4|11041.8|492
1648829700000|2022-04-01 16:15:00|11045.3|11044.4|11044.5|11043.9|11046.4|11045.7|11044|11043.3|359
1648830000000|2022-04-01 16:20:00|11044.6|11044|11047.4|11046.8|11048.1|11047.5|11042.9|11042.1|529
1648830300000|2022-04-01 16:25:00|11047.5|11046.9|11045.1|11044.5|11049.5|11048.7|11044.8|11044.1|447
1648830600000|2022-04-01 16:30:00|11045|11044.4|11044.2|11043.6|11045.4|11044.6|11043.2|11042.5|411
1648830900000|2022-04-01 16:35:00|11044.1|11043.5|11044.9|11044.3|11046.4|11045.8|11043.6|11043|399
1648831200000|2022-04-01 16:40:00|11045|11044.4|11044.5|11043.9|11045.7|11045.1|11042.4|11041.6|476
1648831500000|2022-04-01 16:45:00|11044.6|11044|11045.3|11044.7|11047.2|11046.5|11044.4|11043.8|382
1648831800000|2022-04-01 16:50:00|11045.2|11044.6|11044.7|11043.8|11046.6|11045.9|11043.9|11043.3|412
1648832100000|2022-04-01 16:55:00|11044.6|11044|11040.5|11039.9|11045.2|11044.6|11039.3|11038.6|500
1648832400000|2022-04-01 17:00:00|11040.7|11039.8|11037.8|11037.2|11040.9|11040.2|11037.7|11037.1|488
1648832700000|2022-04-01 17:05:00|11037.9|11037|11035.7|11035.1|11038.1|11037.5|11035.6|11034.8|312
1648833000000|2022-04-01 17:10:00|11035.9|11035.3|11034.2|11033.6|11036.4|11035.7|11033.9|11033.2|352
1648833300000|2022-04-01 17:15:00|11034.1|11033.5|11035.4|11034.8|11037.3|11036.7|11032.9|11032.3|426
1648833600000|2022-04-01 17:20:00|11035.3|11034.7|11036.1|11035.5|11036.5|11035.7|11033.8|11033.1|405
1648833900000|2022-04-01 17:25:00|11036.2|11035.6|11036|11035.1|11037|11036.2|11034.3|11033.7|393
1648834200000|2022-04-01 17:30:00|11035.9|11035|11037.1|11036.5|11037.3|11036.7|11035.3|11034.7|319
1648834500000|2022-04-01 17:35:00|11037|11036.4|11038.5|11037.9|11039.9|11039.2|11037|11036.4|391
1648834800000|2022-04-01 17:40:00|11038.4|11037.8|11040.5|11039.6|11040.6|11040|11038|11037.2|318
1648835100000|2022-04-01 17:45:00|11040.4|11039.5|11040.7|11040.1|11041.2|11040.6|11039.8|11039|260
1648835400000|2022-04-01 17:50:00|11040.6|11040|11042.1|11041.5|11043.1|11042.3|11040.2|11039.5|283
1648835700000|2022-04-01 17:55:00|11042.2|11041.6|11039.9|11039.3|11042.6|11041.8|11039.9|11039.3|257
1648836000000|2022-04-01 18:00:00|11039.8|11039.2|11041.7|11041.1|11041.9|11041.3|11038.9|11038.3|285
1648836300000|2022-04-01 18:05:00|11041.6|11041|11040.3|11039.7|11043.1|11042.5|11040.2|11039.6|355
1648836600000|2022-04-01 18:10:00|11040.5|11039.9|11043.2|11042.3|11043.3|11042.5|11040.3|11039.7|378
1648836900000|2022-04-01 18:15:00|11043.3|11042.4|11045.6|11045|11045.8|11045.2|11040.1|11039.5|425
1648837200000|2022-04-01 18:20:00|11045.7|11045.1|11044.8|11044.2|11048|11047.4|11044.7|11044.1|342
1648837500000|2022-04-01 18:25:00|11044.9|11044.3|11047.3|11046.7|11048|11047.3|11044.8|11044.2|355
1648837800000|2022-04-01 18:30:00|11047.4|11046.8|11047.3|11046.4|11048.4|11047.6|11046|11045.4|330
1648838100000|2022-04-01 18:35:00|11047.2|11046.3|11044.8|11044.2|11047.6|11046.8|11044.8|11043.9|231
1648838400000|2022-04-01 18:40:00|11044.9|11044.3|11044.1|11043.2|11045.3|11044.7|11042.4|11041.6|282
1648838700000|2022-04-01 18:45:00|11043.9|11043.3|11041.8|11041.2|11043.9|11043.3|11041.2|11040.5|343
1648839000000|2022-04-01 18:50:00|11041.7|11041.1|11041.1|11040.5|11043.2|11042.6|11040.7|11040|314
1648839300000|2022-04-01 18:55:00|11041.2|11040.3|11039.4|11038.8|11043|11042.2|11039.3|11038.7|392
1648839600000|2022-04-01 19:00:00|11039.3|11038.7|11043.7|11042.8|11044.3|11043.7|11039.3|11038.7|438
1648839900000|2022-04-01 19:05:00|11043.8|11042.9|11041.1|11040.5|11043.9|11043.3|11040.2|11039.6|282
1648840200000|2022-04-01 19:10:00|11041.2|11040.6|11042.8|11042.2|11043.1|11042.5|11039.8|11039.2|257
1648840500000|2022-04-01 19:15:00|11042.9|11042|11040.8|11040.2|11042.9|11042.2|11040.1|11039.4|338
1648840800000|2022-04-01 19:20:00|11040.7|11040.1|11040.7|11040.1|11041.9|11041.1|11040.3|11039.6|256
1648841100000|2022-04-01 19:25:00|11041|11040.4|11040.9|11040.3|11041.5|11040.8|11040.3|11039.7|245
1648841400000|2022-04-01 19:30:00|11040.8|11040.2|11042.3|11041.4|11043.2|11042.5|11040.4|11039.7|338
1648841700000|2022-04-01 19:35:00|11042.2|11041.3|11042.2|11041.6|11043.4|11042.7|11041|11040.3|344
1648842000000|2022-04-01 19:40:00|11042.1|11041.5|11042.2|11041.6|11044|11043.3|11041.8|11041.1|398
1648842300000|2022-04-01 19:45:00|11042.1|11041.5|11044.2|11043.3|11045.8|11044.9|11041.7|11041|338
1648842600000|2022-04-01 19:50:00|11044.3|11043.6|11044.4|11043.5|11046.7|11045.6|11044.2|11043.3|550
1648842900000|2022-04-01 19:55:00|11044.3|11043.4|11048.1|11047.5|11048.1|11047.5|11044|11043.4|567
1648843200000|2022-04-01 20:00:00|11047.9|11047|11049.2|11048.3|11050.1|11049|11047.8|11046.8|623
1648843500000|2022-04-01 20:05:00|11049.3|11048.2|11048.1|11046.9|11049.4|11048.3|11047.3|11046.2|341
1648843800000|2022-04-01 20:10:00|11047.9|11047|11049.8|11048.9|11051.3|11050.1|11047.5|11046.4|354
1648844100000|2022-04-01 20:15:00|11049.6|11048.7|11052|11050.8|11052.2|11051.1|11049.4|11048.2|404
1648844400000|2022-04-01 20:20:00|11051.9|11051|11052.1|11050.8|11053.1|11051.7|11051.5|11050.6|332
1648844700000|2022-04-01 20:25:00|11052|11050.9|11052.3|11051.4|11053.6|11052.3|11051.7|11050.6|352
1648845000000|2022-04-01 20:30:00|11052.2|11051.3|11049|11048.1|11053|11052|11048.7|11047.8|259
1648845300000|2022-04-01 20:35:00|11048.9|11048|11048|11046.8|11049.2|11048|11047.1|11046|273
1648845600000|2022-04-01 20:40:00|11048.2|11046.6|11047.2|11046.3|11048.6|11047.2|11046|11045.1|278
1648845900000|2022-04-01 20:45:00|11047.4|11046.5|11047|11046.1|11048.1|11047.2|11044.9|11044|299
1648846200000|2022-04-01 20:50:00|11046.9|11046|11045.9|11045|11048.4|11046.6|11045.4|11043.7|236
1648846500000|2022-04-01 20:55:00|11045.7|11044.8|11049.2|11048.3|11053|11049.6|11044.9|11042|288
1649016000000|2022-04-03 20:00:00|11041.1|11032.7|11041.1|11032.9|11041.1|11032.9|11039.7|11027.7|4
1649016300000|2022-04-03 20:05:00|11042.3|11032.5|11042.3|11032.4|11044.6|11032.6|11042.3|11031.7|13
1649016600000|2022-04-03 20:10:00|11044.1|11032.1|11042.3|11032.4|11044.3|11032.4|11042.3|11032|8
1649016900000|2022-04-03 20:15:00|11044|11032.1|11045.3|11033.3|11045.3|11033.3|11042.3|11032.1|6
1649017200000|2022-04-03 20:20:00|11045.8|11033.8|11042.3|11033.4|11045.8|11035.2|11042.2|11032.5|13
1649017500000|2022-04-03 20:25:00|11042.7|11032.7|11042.2|11035|11043.2|11035.7|11042.2|11031.7|18
1649017800000|2022-04-03 20:30:00|11042.4|11034.5|11048.1|11036.1|11048.1|11036.1|11042.2|11032.7|14
1649018100000|2022-04-03 20:35:00|11043.3|11032.9|11040.3|11031.5|11046|11034.9|11040|11028.9|44
1649018400000|2022-04-03 20:40:00|11040.5|11031|11043|11031|11043|11033|11039.3|11030.6|26
1649018700000|2022-04-03 20:45:00|11039.6|11032.1|11038.9|11032.3|11042.7|11032.8|11038.2|11030.5|30
1649019000000|2022-04-03 20:50:00|11040.9|11031.3|11038.1|11031.1|11040.9|11033.4|11034.1|11030.4|44
1649019300000|2022-04-03 20:55:00|11035.1|11033.2|11033.9|11032|11042.4|11034.1|11033.9|11031.1|29
1649019600000|2022-04-03 21:00:00|11034|11032.1|11041.4|11038.8|11044.8|11038.8|11034|11028.8|110
1649019900000|2022-04-03 21:05:00|11042.2|11038.2|11041.9|11038.3|11043.3|11039.4|11041.3|11036.6|123
1649020200000|2022-04-03 21:10:00|11042.1|11038|11042.2|11036.2|11043.2|11039.1|11040.7|11036.2|153
1649020500000|2022-04-03 21:15:00|11042|11036|11041.3|11036.3|11043.6|11038.7|11040.5|11035.7|233
1649020800000|2022-04-03 21:20:00|11041.7|11035.7|11041.7|11038.4|11042.3|11039.1|11040|11035.5|180
1649021100000|2022-04-03 21:25:00|11041.5|11038.1|11041.6|11039.4|11042.2|11040.1|11040.4|11038.1|120
1649021400000|2022-04-03 21:30:00|11041.8|11039.5|11045.5|11040.9|11047.9|11041.9|11041.7|11039.1|207
1649021700000|2022-04-03 21:35:00|11045.7|11041.1|11046.3|11041|11046.7|11041.7|11044.6|11040.1|121
1649022000000|2022-04-03 21:40:00|11046.4|11041.1|11045.2|11040.5|11046.5|11041.2|11043.9|11040.3|131
1649022300000|2022-04-03 21:45:00|11045.3|11040.9|11043.9|11040.4|11045.8|11041.7|11042.9|11039.6|159
1649022600000|2022-04-03 21:50:00|11044.3|11039.9|11043.5|11040.9|11044.4|11041.4|11043.2|11039.8|122
1649022900000|2022-04-03 21:55:00|11043.9|11040.5|11041.1|11037.5|11045.3|11041.2|11040.6|11034.6|290
1649023200000|2022-04-03 22:00:00|11041.4|11036.9|11041.8|11038.5|11044.5|11040.4|11038.9|11036.8|596
1649023500000|2022-04-03 22:05:00|11041.5|11038.6|11042.8|11040.1|11042.8|11040.4|11040.2|11038.4|239
1649023800000|2022-04-03 22:10:00|11042.1|11040.2|11041|11038.6|11043.3|11040.5|11039.4|11036.6|420
1649024100000|2022-04-03 22:15:00|11041.1|11038.5|11042|11039.4|11042.8|11040.7|11040.7|11038.3|411
1649024400000|2022-04-03 22:20:00|11041.9|11039.6|11041|11039.9|11042.6|11040.8|11040.2|11037.4|379
1649024700000|2022-04-03 22:25:00|11040.6|11039.4|11041.1|11039|11042.4|11040.6|11040.1|11037.7|255
1649025000000|2022-04-03 22:30:00|11040.4|11038.9|11042.5|11041|11043.4|11041.9|11039|11037.7|500
1649025300000|2022-04-03 22:35:00|11042.4|11040.9|11042.8|11041.9|11044|11042.4|11042.2|11040.6|209
1649025600000|2022-04-03 22:40:00|11043.2|11041.4|11043.4|11042|11044.5|11042.7|11042.9|11040.9|196
1649025900000|2022-04-03 22:45:00|11044|11042.1|11044.5|11042.8|11044.9|11043.2|11043.3|11041.5|260
1649026200000|2022-04-03 22:50:00|11044.6|11042.6|11044.7|11043.2|11044.8|11043.8|11043.6|11042.1|209
1649026500000|2022-04-03 22:55:00|11044.4|11043.1|11044.2|11042.8|11044.7|11043.5|11043.4|11042|173
1649026800000|2022-04-03 23:00:00|11044.3|11042.7|11045|11044.1|11045.9|11044.8|11043.8|11042.4|279
1649027100000|2022-04-03 23:05:00|11044.9|11044|11044.8|11043.9|11046|11044.9|11044.5|11043.3|252
1649027400000|2022-04-03 23:10:00|11044.6|11043.6|11043.8|11042.1|11045.7|11044.1|11043.3|11042.1|322
1649027700000|2022-04-03 23:15:00|11043.7|11042.5|11044.3|11043.4|11044.6|11043.6|11043.5|11042.4|190
1649028000000|2022-04-03 23:20:00|11044.7|11043.8|11044.9|11044|11045.1|11044.2|11044.7|11043.8|114
1649028300000|2022-04-03 23:25:00|11045|11044.1|11044.5|11043.6|11045.2|11044.3|11043.9|11043|68
1649028600000|2022-04-03 23:30:00|11044.6|11043.7|11042.9|11042|11045.2|11044.4|11042.5|11041.6|121
1649028900000|2022-04-03 23:35:00|11042.8|11041.9|11043.1|11042.2|11043.2|11042.4|11041.5|11040.7|272
1649029200000|2022-04-03 23:40:00|11043|11042.1|11042.2|11041.3|11043.2|11042.3|11041.5|11040.7|209
1649029500000|2022-04-03 23:45:00|11042.1|11041.2|11041.4|11040.8|11042.4|11041.7|11041.3|11040.6|247
1649029800000|2022-04-03 23:50:00|11041.5|11040.9|11043.7|11043.1|11044|11043.3|11041.4|11040.8|299
1649030100000|2022-04-03 23:55:00|11043.8|11042.9|11046.1|11045.2|11046.3|11045.4|11043.6|11042.8|157
1649030400000|2022-04-04 00:00:00|11046.2|11045.3|11048.3|11047.4|11049.1|11048.2|11045|11044.3|553
1649030700000|2022-04-04 00:05:00|11048.2|11047.6|11050|11049.4|11051.2|11050.3|11048.1|11047.4|354
1649031000000|2022-04-04 00:10:00|11050.1|11049.2|11050.3|11049.7|11051.3|11050.6|11049.4|11048.5|343
1649031300000|2022-04-04 00:15:00|11050.4|11049.5|11049.9|11049.3|11050.4|11049.5|11047.2|11046.6|373
1649031600000|2022-04-04 00:20:00|11049.8|11049.2|11050.3|11049.7|11052.2|11051.4|11049.5|11048.8|362
1649031900000|2022-04-04 00:25:00|11050.4|11049.8|11050.9|11050.3|11051.8|11051.1|11050.1|11049.4|272
1649032200000|2022-04-04 00:30:00|11051|11050.4|11048.9|11048.3|11051.2|11050.6|11048.5|11047.9|181
1649032500000|2022-04-04 00:35:00|11049|11048.4|11051.7|11051.1|11052|11051.3|11048.9|11048.3|242
1649032800000|2022-04-04 00:40:00|11051.6|11051|11052.1|11051.5|11052.4|11051.7|11050.9|11050.1|227
1649033100000|2022-04-04 00:45:00|11052.2|11051.6|11052.3|11051.4|11054.2|11053.5|11052.1|11051.3|305
1649033400000|2022-04-04 00:50:00|11052.5|11051.7|11048.4|11047.5|11052.8|11052.2|11047.8|11046.9|483
1649033700000|2022-04-04 00:55:00|11047.9|11047|11049.8|11048.9|11050.4|11049.7|11047.8|11046.9|282
1649034000000|2022-04-04 01:00:00|11049.6|11048.7|11047.8|11046.9|11049.9|11049.3|11047.5|11046.8|322
1649034300000|2022-04-04 01:05:00|11047.9|11047.3|11046.5|11045.6|11048.1|11047.3|11045.9|11045.1|191
1649034600000|2022-04-04 01:10:00|11046.4|11045.5|11046.4|11045.5|11048.5|11047.8|11046|11045.2|351
1649034900000|2022-04-04 01:15:00|11046.5|11045.3|11045.4|11044.5|11047.4|11046.7|11044|11043.2|365
1649035200000|2022-04-04 01:20:00|11045.3|11044.4|11047.9|11047.3|11048.3|11047.7|11044.7|11044|287
1649035500000|2022-04-04 01:25:00|11048.1|11047.2|11049.2|11048.6|11050.6|11049.9|11047.4|11046.6|298
1649035800000|2022-04-04 01:30:00|11049.4|11048.5|11052.8|11052.2|11053.2|11052.6|11049.2|11048.5|445
1649036100000|2022-04-04 01:35:00|11052.6|11052|11053.7|11053.1|11054.8|11054.2|11052.2|11051.5|408
1649036400000|2022-04-04 01:40:00|11053.9|11053|11052.8|11052.2|11054.1|11053.3|11052.1|11051.3|356
1649036700000|2022-04-04 01:45:00|11052.9|11052.3|11049.6|11049|11052.9|11052.3|11048.8|11048|271
1649037000000|2022-04-04 01:50:00|11049.7|11049.1|11051.4|11050.8|11051.7|11050.9|11049.6|11048.9|207
1649037300000|2022-04-04 01:55:00|11051.5|11050.6|11049.4|11048.8|11051.5|11050.6|11048.9|11048.1|209
1649037600000|2022-04-04 02:00:00|11049.5|11048.9|11047.4|11046.8|11049.6|11048.9|11047|11046.2|240
1649037900000|2022-04-04 02:05:00|11047.5|11046.9|11049.5|11048.6|11049.6|11048.8|11047.4|11046.8|204
1649038200000|2022-04-04 02:10:00|11049.7|11048.9|11049.8|11048.9|11050|11049.3|11048.4|11047.8|323
1649038500000|2022-04-04 02:15:00|11049.7|11049.1|11050.6|11049.7|11050.8|11049.9|11048.6|11048|245
1649038800000|2022-04-04 02:20:00|11050.5|11049.9|11051.2|11050.6|11052.1|11051.4|11050.5|11049.7|183
1649039100000|2022-04-04 02:25:00|11051.1|11050.5|11051.1|11050.5|11051.9|11051.1|11050.4|11049.6|220
1649039400000|2022-04-04 02:30:00|11051.3|11050.7|11050.9|11050.3|11051.9|11051.3|11050.4|11049.7|158
1649039700000|2022-04-04 02:35:00|11051.1|11050.5|11051.4|11050.8|11051.8|11051.1|11050.9|11050.3|136
1649040000000|2022-04-04 02:40:00|11051.5|11050.9|11048.3|11047.7|11051.9|11051.3|11048|11047.4|212
1649040300000|2022-04-04 02:45:00|11048.2|11047.6|11049.7|11049.1|11050|11049.4|11047.8|11047.2|182
1649040600000|2022-04-04 02:50:00|11049.8|11049.2|11050.3|11049.7|11050.9|11050.3|11049.7|11049.1|207
1649040900000|2022-04-04 02:55:00|11050.4|11049.8|11049.2|11048.6|11050.8|11050.2|11049|11048.2|250
1649041200000|2022-04-04 03:00:00|11049.1|11048.5|11048.6|11048|11049.4|11048.6|11048|11047.3|273
1649041500000|2022-04-04 03:05:00|11048.7|11047.8|11050|11049.4|11050.3|11049.7|11048.5|11047.8|181
1649041800000|2022-04-04 03:10:00|11050.1|11049.5|11049.7|11048.8|11050.6|11049.9|11049.5|11048.7|155
1649042100000|2022-04-04 03:15:00|11049.5|11048.9|11052.2|11051.3|11052.2|11051.4|11049.5|11048.9|153
1649042400000|2022-04-04 03:20:00|11052.1|11051.2|11053.3|11052.4|11053.4|11052.6|11052|11051.2|128
1649042700000|2022-04-04 03:25:00|11053.2|11052.3|11053.1|11052.5|11053.7|11053|11052.9|11052.2|123
1649043000000|2022-04-04 03:30:00|11053|11052.4|11050.4|11049.8|11053.4|11052.6|11050.2|11049.6|199
1649043300000|2022-04-04 03:35:00|11050.6|11050|11051.1|11050.2|11051.9|11051.2|11050|11049.2|175
1649043600000|2022-04-04 03:40:00|11051.2|11050.3|11049.4|11048.8|11051.2|11050.5|11049.3|11048.4|157
1649043900000|2022-04-04 03:45:00|11049.5|11048.9|11048|11047.1|11049.5|11048.9|11047.7|11047.1|157
1649044200000|2022-04-04 03:50:00|11047.8|11047.2|11049.5|11048.6|11049.9|11049.3|11047.6|11046.9|205
1649044500000|2022-04-04 03:55:00|11049.4|11048.8|11048.4|11047.5|11049.7|11048.9|11047.7|11047|227
1649044800000|2022-04-04 04:00:00|11048.3|11047.7|11048.4|11047.8|11049.1|11048.4|11047.4|11046.7|195
1649045100000|2022-04-04 04:05:00|11048.3|11047.7|11048.2|11047.6|11048.7|11047.9|11046.4|11045.8|205
1649045400000|2022-04-04 04:10:00|11048.1|11047.5|11046.7|11046.1|11048.5|11047.6|11046.7|11045.9|199
1649045700000|2022-04-04 04:15:00|11046.8|11046.2|11047.8|11047.2|11048|11047.4|11046.6|11046|173
1649046000000|2022-04-04 04:20:00|11048|11047.4|11049|11048.4|11049.3|11048.5|11048|11047.4|212
1649046300000|2022-04-04 04:25:00|11048.9|11048.3|11048.4|11047.8|11049.9|11049.3|11048.3|11047.6|218
1649046600000|2022-04-04 04:30:00|11048.2|11047.6|11048|11047.4|11048.7|11047.8|11047.4|11046.7|195
1649046900000|2022-04-04 04:35:00|11047.9|11047.3|11048.1|11047.5|11048.2|11047.6|11047.3|11046.6|166
1649047200000|2022-04-04 04:40:00|11048|11047.4|11047.4|11046.8|11048|11047.4|11046.7|11046|147
1649047500000|2022-04-04 04:45:00|11047.5|11046.9|11047.1|11046.2|11049.4|11048.8|11046.8|11046.1|183
1649047800000|2022-04-04 04:50:00|11047|11046.4|11049.1|11048.2|11049.2|11048.4|11046.9|11046.3|200
1649048100000|2022-04-04 04:55:00|11049|11048.4|11048.3|11047.7|11049.6|11049|11047.7|11047.1|224
1649048400000|2022-04-04 05:00:00|11048.4|11047.8|11050.6|11049.7|11050.7|11049.9|11047.7|11047|309
1649048700000|2022-04-04 05:05:00|11050.5|11049.6|11049.9|11049.3|11050.6|11049.7|11049.1|11048.3|220
1649049000000|2022-04-04 05:10:00|11050.1|11049.2|11050.2|11049.6|11050.4|11049.8|11048.4|11047.8|228
1649049300000|2022-04-04 05:15:00|11050.1|11049.5|11049.4|11048.5|11050.3|11049.5|11048.3|11047.7|229
1649049600000|2022-04-04 05:20:00|11049.3|11048.4|11049.7|11049.1|11050.3|11049.5|11048.3|11047.6|253
1649049900000|2022-04-04 05:25:00|11049.6|11049|11049.9|11049.3|11050|11049.4|11048|11047.2|212
1649050200000|2022-04-04 05:30:00|11050.1|11049.2|11047.5|11046.6|11050.1|11049.2|11047.4|11046.6|223
1649050500000|2022-04-04 05:35:00|11047.8|11046.9|11049.2|11048.6|11049.2|11048.6|11047.3|11046.6|221
1649050800000|2022-04-04 05:40:00|11048.9|11048.3|11050|11049.1|11050|11049.3|11047.6|11046.9|232
1649051100000|2022-04-04 05:45:00|11049.6|11049|11048.9|11048.3|11049.8|11049|11048.5|11047.8|181
1649051400000|2022-04-04 05:50:00|11048.8|11048.2|11048.8|11048.2|11049.6|11049|11046.9|11046.1|296
1649051700000|2022-04-04 05:55:00|11048.9|11048|11051.8|11050.9|11052.5|11051.7|11048.6|11047.9|370
1649052000000|2022-04-04 06:00:00|11051.4|11050.5|11053|11052.4|11054.4|11053.5|11051.4|11050.5|508
1649052300000|2022-04-04 06:05:00|11053.2|11052.3|11046.2|11045.6|11053.4|11052.6|11045.9|11045.2|477
1649052600000|2022-04-04 06:10:00|11046.4|11045.5|11039.8|11038.9|11046.4|11045.5|11038.9|11038|530
1649052900000|2022-04-04 06:15:00|11039.7|11038.8|11042|11041.1|11043.4|11042.7|11038.5|11037.7|446
1649053200000|2022-04-04 06:20:00|11041.7|11041|11042.2|11041.3|11043.8|11042.9|11038.3|11037.5|476
1649053500000|2022-04-04 06:25:00|11042.1|11041.2|11043.1|11042.2|11044.4|11043.7|11041.1|11040.2|592
1649053800000|2022-04-04 06:30:00|11043.2|11042.3|11044.1|11043.5|11045.3|11044.5|11042|11041.1|580
1649054100000|2022-04-04 06:35:00|11044.2|11043.6|11045.6|11044.7|11046.2|11045.6|11043.9|11043.2|402
1649054400000|2022-04-04 06:40:00|11045.4|11044.8|11046.2|11045.6|11046.3|11045.7|11043.4|11042.7|363
1649054700000|2022-04-04 06:45:00|11046.6|11046|11046.1|11045.5|11047.3|11046.5|11043.6|11042.9|454
1649055000000|2022-04-04 06:50:00|11045.6|11045|11041|11040.1|11045.8|11045.2|11040.5|11039.8|545
1649055300000|2022-04-04 06:55:00|11040.8|11040.2|11039.9|11039|11040.8|11040.2|11036.6|11036|709
1649055600000|2022-04-04 07:00:00|11040|11039.1|11041.9|11041.3|11042|11041.4|11037.1|11036.5|884
1649055900000|2022-04-04 07:05:00|11041.8|11041.2|11034.4|11033.8|11043|11042.4|11034.2|11033.6|770
1649056200000|2022-04-04 07:10:00|11034.5|11033.9|11036.4|11035.5|11039.5|11038.6|11034.4|11033.8|628
1649056500000|2022-04-04 07:15:00|11036.1|11035.2|11035.6|11034.7|11039.8|11039|11032.2|11031.3|742
1649056800000|2022-04-04 07:20:00|11035.5|11034.6|11034.2|11033.6|11037.4|11036.7|11033.2|11032.4|647
1649057100000|2022-04-04 07:25:00|11034.1|11033.5|11033|11032.1|11038.3|11037.5|11032.9|11032|667
1649057400000|2022-04-04 07:30:00|11033.1|11032.2|11034.3|11033.4|11036.6|11035.8|11032.6|11032|617
1649057700000|2022-04-04 07:35:00|11034.2|11033.3|11036.1|11035.2|11037.3|11036.6|11031.4|11030.8|600
1649058000000|2022-04-04 07:40:00|11036.2|11035.3|11034.5|11033.6|11040.2|11039.4|11033.4|11032.6|644
1649058300000|2022-04-04 07:45:00|11034.4|11033.5|11028.7|11028.1|11034.4|11033.5|11028|11027.1|626
1649058600000|2022-04-04 07:50:00|11028.9|11028|11032.2|11031.3|11032.8|11032|11028.2|11027.6|499
1649058900000|2022-04-04 07:55:00|11032.1|11031.2|11031.9|11031|11035.3|11034.6|11030.5|11029.8|591
1649059200000|2022-04-04 08:00:00|11032|11031.1|11028.4|11027.5|11032.4|11031.5|11024.8|11023.9|967
1649059500000|2022-04-04 08:05:00|11028.5|11027.6|11025.9|11025.3|11028.6|11027.7|11019.8|11018.7|911
1649059800000|2022-04-04 08:10:00|11025.8|11025.2|11027.3|11026.4|11030.2|11029.4|11024.4|11023.5|731
1649060100000|2022-04-04 08:15:00|11027.2|11026.3|11032.5|11031.6|11032.9|11032.2|11026.8|11026.2|816
1649060400000|2022-04-04 08:20:00|11032.4|11031.5|11032.8|11031.9|11035.2|11034.3|11030|11029.4|642
1649060700000|2022-04-04 08:25:00|11032.9|11032|11037.4|11036.8|11038.1|11037.5|11031.6|11031|558
1649061000000|2022-04-04 08:30:00|11037.3|11036.7|11036.2|11035.3|11039.1|11038.3|11034.4|11033.5|605
1649061300000|2022-04-04 08:35:00|11036.3|11035.4|11034.9|11034|11038.5|11037.8|11034.6|11034|490
1649061600000|2022-04-04 08:40:00|11034.8|11033.9|11030.7|11029.8|11034.9|11034.1|11030.5|11029.7|534
1649061900000|2022-04-04 08:45:00|11030.6|11029.7|11027.8|11026.9|11030.9|11030.2|11025.9|11025.2|459
1649062200000|2022-04-04 08:50:00|11027.6|11026.7|11025.5|11024.9|11027.6|11026.8|11023.7|11023|417
1649062500000|2022-04-04 08:55:00|11025.4|11024.8|11022.7|11021.8|11025.7|11024.9|11021.4|11020.8|495
1649062800000|2022-04-04 09:00:00|11022.6|11022|11024.5|11023.6|11026.5|11025.9|11020.6|11020|598
1649063100000|2022-04-04 09:05:00|11024.4|11023.8|11026.8|11026.2|11027.9|11027.3|11024.2|11023.6|572
1649063400000|2022-04-04 09:10:00|11026.9|11026|11028.8|11028.2|11029|11028.4|11026.7|11026|449
1649063700000|2022-04-04 09:15:00|11028.7|11028.1|11027.1|11026.2|11028.8|11028.2|11025.1|11024.5|534
1649064000000|2022-04-04 09:20:00|11027|11026.1|11028.7|11027.8|11032.5|11031.9|11026.9|11026|495
1649064300000|2022-04-04 09:25:00|11028.8|11027.9|11022|11021.1|11029.7|11029.1|11020.3|11019.7|483
1649064600000|2022-04-04 09:30:00|11022.1|11021.5|11019.8|11018.9|11022.9|11022.1|11019.5|11018.8|489
1649064900000|2022-04-04 09:35:00|11019.9|11019|11022.3|11021.7|11023.4|11022.8|11019.6|11018.8|466
1649065200000|2022-04-04 09:40:00|11022.5|11021.6|11014.2|11013.3|11022.7|11022.1|11013.8|11013.1|606
1649065500000|2022-04-04 09:45:00|11013.8|11013.2|11016.8|11015.9|11018|11017.3|11013.8|11013|455
1649065800000|2022-04-04 09:50:00|11016.7|11016.1|11012.6|11011.7|11018.3|11017.7|11011.8|11011.1|450
1649066100000|2022-04-04 09:55:00|11012.7|11011.8|11010.1|11009.5|11012.7|11011.8|11009.5|11008.9|413
1649066400000|2022-04-04 10:00:00|11010.2|11009.6|11010.7|11010.1|11011.3|11010.6|11009.3|11008.5|473
1649066700000|2022-04-04 10:05:00|11010.6|11010|11010.6|11010|11014.1|11013.5|11009.2|11008.6|410
1649067000000|2022-04-04 10:10:00|11010.4|11009.8|11008.9|11008|11010.8|11010.2|11007.7|11006.9|341
1649067300000|2022-04-04 10:15:00|11009|11008.3|11007.9|11007.3|11010.3|11009.6|11007.9|11007.3|409
1649067600000|2022-04-04 10:20:00|11007.6|11007|11009.5|11008.9|11009.7|11009.1|11006.9|11006.3|389
1649067900000|2022-04-04 10:25:00|11009.4|11008.8|11010.6|11010|11011.8|11011.1|11008.2|11007.4|501
1649068200000|2022-04-04 10:30:00|11010.7|11010.1|11007.6|11007|11010.8|11010.1|11007.6|11007|310
1649068500000|2022-04-04 10:35:00|11007.7|11007.1|11002.9|11002.3|11007.7|11007.1|11002|11001.4|437
1649068800000|2022-04-04 10:40:00|11003|11002.4|11002|11001.4|11003.2|11002.6|11001.3|11000.7|452
1649069100000|2022-04-04 10:45:00|11002.1|11001.5|11006|11005.4|11006.7|11006.1|11002|11001.3|400
1649069400000|2022-04-04 10:50:00|11005.9|11005.3|11003.8|11003.2|11007.7|11007|11003.7|11003|438
1649069700000|2022-04-04 10:55:00|11003.7|11003.1|11001.6|11001|11005.2|11004.6|11001.2|11000.5|564
1649070000000|2022-04-04 11:00:00|11001.8|11000.9|11005.5|11004.9|11005.7|11005|11001|11000.4|402
1649070300000|2022-04-04 11:05:00|11005.6|11005|11004.3|11003.4|11008.1|11007.3|11003.8|11003.1|418
1649070600000|2022-04-04 11:10:00|11004.1|11003.5|11005.6|11004.7|11007.6|11006.9|11003.7|11002.9|368
1649070900000|2022-04-04 11:15:00|11005.7|11004.8|11006.3|11005.7|11008.7|11008.1|11005.2|11004.6|440
1649071200000|2022-04-04 11:20:00|11006.2|11005.6|11006.9|11006.3|11007.3|11006.5|11003.5|11002.8|486
1649071500000|2022-04-04 11:25:00|11007|11006.4|11004.7|11004.1|11008.6|11007.9|11004.7|11004|440
1649071800000|2022-04-04 11:30:00|11004.6|11004|11002.5|11001.9|11005.1|11004.4|11002.1|11001.3|512
1649072100000|2022-04-04 11:35:00|11002.7|11001.8|11001.1|11000.5|11004.2|11003.6|11001|11000.4|439
1649072400000|2022-04-04 11:40:00|11001.2|11000.6|11001.6|11001|11004|11003.3|11000.4|10999.7|390
1649072700000|2022-04-04 11:45:00|11001.5|11000.9|11004.9|11004.3|11007.5|11006.7|11000.3|10999.4|511
1649073000000|2022-04-04 11:50:00|11005.2|11004.6|11004.3|11003.7|11005.6|11005|11002.6|11001.9|401
1649073300000|2022-04-04 11:55:00|11004.6|11004|10997.1|10996.5|11004.6|11004|10996.5|10995.9|764
1649073600000|2022-04-04 12:00:00|10997.2|10996.6|11002.8|11001.9|11002.9|11002.3|10996.3|10995.5|765
1649073900000|2022-04-04 12:05:00|11002.7|11001.8|11005.9|11005.3|11009.1|11008.4|11002.4|11001.7|608
1649074200000|2022-04-04 12:10:00|11005.8|11005.2|11005.3|11004.4|11008.7|11008.1|11004.9|11004.3|497
1649074500000|2022-04-04 12:15:00|11005.4|11004.5|11008.5|11007.9|11009.4|11008.8|11003.6|11002.8|504
1649074800000|2022-04-04 12:20:00|11008.6|11008|11005.8|11005.2|11009.2|11008.6|11004.6|11004|618
1649075100000|2022-04-04 12:25:00|11005.7|11005.1|11007.2|11006.6|11008.5|11007.9|11005.7|11005|432
1649075400000|2022-04-04 12:30:00|11007.3|11006.7|11005.1|11004.2|11008.7|11008.1|11004.9|11004.2|502
1649075700000|2022-04-04 12:35:00|11005.2|11004.3|11006.6|11005.1|11007.7|11007|11004.9|11004.1|442
1649076000000|2022-04-04 12:40:00|11006.3|11005.4|11008|11007.4|11008.6|11008|11005.3|11004.7|369
1649076300000|2022-04-04 12:45:00|11007.9|11007.3|11001|11000.4|11008.1|11007.4|10998.3|10997.4|584
1649076600000|2022-04-04 12:50:00|11001.3|11000.5|11000.6|11000|11001.9|11001.2|10996.8|10996.1|516
1649076900000|2022-04-04 12:55:00|11000.7|11000.1|10999.6|10999|11004.3|11003.4|10998.3|10997.7|566
1649077200000|2022-04-04 13:00:00|10999.7|10998.8|11000.5|10999.9|11001.9|11001.3|10998.4|10997.8|371
1649077500000|2022-04-04 13:05:00|11000|10999.4|10999|10998.4|11003.2|11002.6|10999|10998.4|418
1649077800000|2022-04-04 13:10:00|10999.2|10998.6|10992|10991.1|10999.6|10998.8|10991.4|10990.7|533
1649078100000|2022-04-04 13:15:00|10992.1|10991.2|10992.9|10992.3|10993.4|10992.7|10991.5|10990.9|505
1649078400000|2022-04-04 13:20:00|10993|10992.4|10992.1|10991.5|10996.2|10995.5|10991.6|10990.9|523
1649078700000|2022-04-04 13:25:00|10992|10991.4|10987.6|10987|10992.5|10991.9|10981.8|10980.9|719
1649079000000|2022-04-04 13:30:00|10987.5|10986.9|10988|10987.1|10989.3|10988.4|10984.7|10983.8|737
1649079300000|2022-04-04 13:35:00|10988.1|10987.2|10992.1|10991.2|10992.5|10991.8|10987.6|10987|699
1649079600000|2022-04-04 13:40:00|10992.2|10991.3|10990.4|10989.8|10992.9|10992.1|10987.6|10986.9|804
1649079900000|2022-04-04 13:45:00|10990.5|10989.9|10988.3|10987.7|10991.2|10990.4|10985.9|10985.3|627
1649080200000|2022-04-04 13:50:00|10988.4|10987.8|10992.5|10991.9|10992.9|10992.3|10988.1|10987.3|713
1649080500000|2022-04-04 13:55:00|10992.6|10992|10993|10992.1|10993.9|10993.3|10991|10990.2|663
1649080800000|2022-04-04 14:00:00|10992.8|10991.9|10989.6|10989|10993.1|10992.1|10985.5|10984.6|790
1649081100000|2022-04-04 14:05:00|10989.7|10989.1|10987|10986.4|10989.7|10989.1|10983.3|10982.6|835
1649081400000|2022-04-04 14:10:00|10986.8|10986.2|10984.8|10984.2|10987.8|10987.2|10984.8|10984.2|582
1649081700000|2022-04-04 14:15:00|10984.7|10984.1|10987.5|10986.9|10987.9|10987.3|10983.2|10982.5|575
1649082000000|2022-04-04 14:20:00|10987.6|10987|10992.3|10991.7|10992.5|10991.9|10986.8|10986.2|602
1649082300000|2022-04-04 14:25:00|10992.4|10991.8|10982.9|10982.3|10992.7|10992.1|10982.1|10981.2|619
1649082600000|2022-04-04 14:30:00|10983|10982.4|10981.6|10981|10983.6|10982.9|10979.6|10979|637
1649082900000|2022-04-04 14:35:00|10981.8|10980.9|10981.3|10980.7|10985.1|10984.5|10981.3|10980.7|648
1649083200000|2022-04-04 14:40:00|10981.4|10980.8|10983.7|10983.1|10984.3|10983.5|10979.5|10978.9|587
1649083500000|2022-04-04 14:45:00|10983.8|10983.2|10985.3|10984.7|10986.7|10986|10981.7|10980.9|609
1649083800000|2022-04-04 14:50:00|10985.2|10984.6|10991.5|10990.9|10991.7|10991|10985.2|10984.6|701
1649084100000|2022-04-04 14:55:00|10991.6|10991|10995|10994.4|10998.9|10998.2|10991.3|10990.7|985
1649084400000|2022-04-04 15:00:00|10994.9|10994.3|10999|10998.4|10999.5|10998.7|10994.6|10994|760
1649084700000|2022-04-04 15:05:00|10998.9|10998.3|10993.2|10992.6|10999|10998.3|10992.1|10991.5|512
1649085000000|2022-04-04 15:10:00|10992.9|10992.3|10996.5|10995.9|10996.5|10995.9|10992.8|10992.2|433
1649085300000|2022-04-04 15:15:00|10996.4|10995.8|10996.5|10995.9|10997.8|10997.2|10995.4|10994.8|432
1649085600000|2022-04-04 15:20:00|10996.4|10995.8|10993.6|10992.7|10997.1|10996.5|10992.8|10992.1|446
1649085900000|2022-04-04 15:25:00|10993.5|10992.6|10995.8|10995.2|10996.2|10995.6|10990.9|10990.2|469
1649086200000|2022-04-04 15:30:00|10995.7|10995.1|10998.1|10997.5|10998.8|10998.2|10995.4|10994.8|381
1649086500000|2022-04-04 15:35:00|10998|10997.4|10999.3|10998.7|11000.4|10999.8|10997.4|10996.7|366
1649086800000|2022-04-04 15:40:00|10999.2|10998.6|10995.2|10994.6|11001.5|11000.9|10994.3|10993.6|498
1649087100000|2022-04-04 15:45:00|10995.6|10995|10992.7|10992.1|10995.8|10995.1|10991.7|10991.1|435
1649087400000|2022-04-04 15:50:00|10992.6|10992|10992.7|10992.1|10995.5|10994.9|10991.6|10991|389
1649087700000|2022-04-04 15:55:00|10992.8|10992.2|10993.5|10992.6|10994.5|10993.8|10991.8|10991.1|481
1649088000000|2022-04-04 16:00:00|10993.4|10992.5|10988.4|10987.5|10993.4|10992.5|10987.7|10986.9|493
1649088300000|2022-04-04 16:05:00|10988.5|10987.9|10987.1|10986.5|10989.3|10988.5|10985.9|10985.3|451
1649088600000|2022-04-04 16:10:00|10987|10986.4|10987.1|10986.2|10988.1|10987.5|10984.6|10983.8|370
1649088900000|2022-04-04 16:15:00|10987|10986.5|10982.3|10981.7|10987|10986.5|10981.2|10980.4|423
1649089200000|2022-04-04 16:20:00|10982.2|10981.6|10982.1|10981.5|10982.4|10981.7|10981|10980.4|459
1649089500000|2022-04-04 16:25:00|10982.2|10981.6|10981.4|10980.8|10983.8|10982.9|10981|10980.4|383
1649089800000|2022-04-04 16:30:00|10981.3|10980.7|10976.9|10976|10981.4|10980.7|10976.5|10975.8|372
1649090100000|2022-04-04 16:35:00|10977|10976.1|10977.9|10977|10978.2|10977.6|10975.7|10975.1|401
1649090400000|2022-04-04 16:40:00|10977.8|10977.2|10977.5|10976.9|10979.9|10979.3|10976.1|10975.5|374
1649090700000|2022-04-04 16:45:00|10977.4|10976.8|10978.1|10977.5|10978.9|10978.1|10975.2|10974.6|345
1649091000000|2022-04-04 16:50:00|10978|10977.4|10975.5|10974.9|10978.5|10977.6|10975.1|10974.4|340
1649091300000|2022-04-04 16:55:00|10975.4|10974.8|10975.3|10974.4|10978.6|10978|10974.7|10973.9|480
1649091600000|2022-04-04 17:00:00|10975.2|10974.3|10975.9|10975.3|10976|10975.3|10972.4|10971.7|498
1649091900000|2022-04-04 17:05:00|10976|10975.4|10974.5|10973.9|10977.4|10976.8|10973.6|10972.8|395
1649092200000|2022-04-04 17:10:00|10974.4|10973.8|10973.6|10973|10974.6|10974|10972.2|10971.6|381
1649092500000|2022-04-04 17:15:00|10973.7|10973.1|10970.9|10970.3|10974.6|10974|10970.8|10970.2|446
1649092800000|2022-04-04 17:20:00|10970.7|10970.1|10971.8|10971.2|10972.7|10972.1|10967.3|10966.5|402
1649093100000|2022-04-04 17:25:00|10972|10971.4|10973.2|10972.6|10973.5|10972.7|10972|10971.4|224
1649093400000|2022-04-04 17:30:00|10973.3|10972.7|10968.6|10968|10973.3|10972.7|10965.8|10965.2|427
1649093700000|2022-04-04 17:35:00|10968.7|10968.1|10970.9|10970.3|10971|10970.4|10968.4|10967.8|351
1649094000000|2022-04-04 17:40:00|10970.8|10970.2|10971.8|10971.2|10972.9|10972.3|10970.7|10970.1|404
1649094300000|2022-04-04 17:45:00|10971.9|10971.3|10968.5|10967.9|10971.9|10971.3|10968.4|10967.8|383
1649094600000|2022-04-04 17:50:00|10968.4|10967.8|10964.8|10964.2|10969.3|10968.7|10964.7|10964.1|428
1649094900000|2022-04-04 17:55:00|10964.7|10964.1|10964.1|10963.5|10965.7|10965.1|10963.2|10962.6|438
1649095200000|2022-04-04 18:00:00|10964|10963.4|10964.7|10964.1|10965.5|10964.8|10960.9|10960.2|556
1649095500000|2022-04-04 18:05:00|10964.6|10964|10967.2|10966.6|10967.4|10966.8|10964.5|10963.9|263
1649095800000|2022-04-04 18:10:00|10967.3|10966.7|10968.3|10967.7|10969|10968.2|10966.8|10966|324
1649096100000|2022-04-04 18:15:00|10968.1|10967.5|10964|10963.1|10968.1|10967.5|10961|10960.3|474
1649096400000|2022-04-04 18:20:00|10964.1|10963.2|10965|10964.4|10965.3|10964.7|10963.6|10963|197
1649096700000|2022-04-04 18:25:00|10965.1|10964.5|10966.1|10965.5|10966.3|10965.6|10964.4|10963.5|276
1649097000000|2022-04-04 18:30:00|10966.3|10965.7|10967.8|10967.2|10968.1|10967.5|10965.2|10964.5|294
1649097300000|2022-04-04 18:35:00|10968|10967.1|10968.9|10968|10969.3|10968.7|10967.5|10966.7|226
1649097600000|2022-04-04 18:40:00|10968.8|10967.9|10968.9|10968|10969.4|10968.5|10967|10966.4|219
1649097900000|2022-04-04 18:45:00|10968.5|10967.9|10967.7|10966.8|10969.1|10968.2|10967|10966.3|299
1649098200000|2022-04-04 18:50:00|10967.5|10966.6|10971.2|10970.6|10971.4|10970.7|10966.9|10966.3|394
1649098500000|2022-04-04 18:55:00|10971|10970.4|10971.6|10971|10973.2|10972.4|10970.2|10969.4|414
1649098800000|2022-04-04 19:00:00|10971.5|10970.9|10972.1|10971.5|10973.2|10972.3|10970.8|10969.9|247
1649099100000|2022-04-04 19:05:00|10972|10971.1|10972|10971.4|10974.1|10973.3|10971.8|10971|262
1649099400000|2022-04-04 19:10:00|10971.9|10971.3|10974|10973.4|10974.7|10974.1|10971.9|10971.3|356
1649099700000|2022-04-04 19:15:00|10974.1|10973.5|10974.6|10974|10975.4|10974.7|10973.4|10972.7|331
1649100000000|2022-04-04 19:20:00|10974.8|10973.9|10972.3|10971.4|10975.9|10975.1|10971.9|10971|312
1649100300000|2022-04-04 19:25:00|10972.4|10971.5|10970.4|10969.5|10973.6|10973|10969.7|10969.1|274
1649100600000|2022-04-04 19:30:00|10970.3|10969.4|10973|10972.4|10973.1|10972.5|10969.5|10968.8|210
1649100900000|2022-04-04 19:35:00|10973.1|10972.5|10973.9|10973|10974.4|10973.7|10971.9|10971.3|303
1649101200000|2022-04-04 19:40:00|10974|10973.1|10972.8|10971.9|10974|10973.1|10972|10971.4|294
1649101500000|2022-04-04 19:45:00|10972.9|10972|10973|10972.4|10973.5|10972.7|10971.1|10970.4|318
1649101800000|2022-04-04 19:50:00|10973.1|10972.5|10973.2|10972.3|10974.3|10973.5|10972.2|10971.3|348
1649102100000|2022-04-04 19:55:00|10972.7|10972.1|10970.1|10969.5|10972.9|10972.1|10970|10969.3|390
1649102400000|2022-04-04 20:00:00|10970.2|10969.6|10971.1|10970.2|10971.7|10971|10970|10969.2|236
1649102700000|2022-04-04 20:05:00|10971|10970.1|10970|10969.1|10971|10970.2|10969.6|10968.8|169
1649103000000|2022-04-04 20:10:00|10969.9|10969|10971.7|10970.8|10971.9|10971|10969.8|10969|133
1649103300000|2022-04-04 20:15:00|10971.9|10971|10971.8|10971.2|10972.5|10971.6|10971.7|10970.8|108
1649103600000|2022-04-04 20:20:00|10971.7|10971.1|10971.5|10970.6|10971.9|10971.2|10970.9|10970|101
1649103900000|2022-04-04 20:25:00|10971.4|10970.5|10972.7|10971.8|10972.7|10971.8|10971.3|10970.4|140
1649104200000|2022-04-04 20:30:00|10972.8|10971.9|10971.9|10971|10972.9|10972|10971.7|10970.6|131
1649104500000|2022-04-04 20:35:00|10971.8|10970.9|10972.3|10971.4|10972.6|10971.7|10971.7|10970.8|84
1649104800000|2022-04-04 20:40:00|10972.4|10971.5|10973.9|10973|10974.9|10974|10972.2|10971.3|147
1649105100000|2022-04-04 20:45:00|10974|10973.1|10971.9|10970.7|10974.2|10973.2|10971.1|10970.2|285
1649105400000|2022-04-04 20:50:00|10971.7|10970.8|10973.8|10972.9|10974.5|10973.4|10971.7|10970.7|302
1649105700000|2022-04-04 20:55:00|10973.7|10972.7|10975|10969|10975.1|10973.4|10971.8|10967.3|380
1649106000000|2022-04-04 21:00:00|10975.2|10969.2|10976.4|10970.4|10976.5|10970.5|10975.2|10969.2|40
1649106300000|2022-04-04 21:05:00|10976.5|10970.5|10975.6|10972.2|10977.4|10974.8|10975.1|10970.5|185
1649106600000|2022-04-04 21:10:00|10975.8|10972.1|10975.6|10973|10976.2|10973.2|10975.1|10971.9|158
1649106900000|2022-04-04 21:15:00|10975.5|10972.9|10975.6|10973.1|10976.5|10973.7|10974.9|10972.6|120
1649107200000|2022-04-04 21:20:00|10975.5|10973|10975.3|10973|10976.1|10973.3|10974.6|10972.8|128
1649107500000|2022-04-04 21:25:00|10975.2|10973.1|10975.7|10973.1|10976.2|10973.4|10974.7|10972.8|97
1649107800000|2022-04-04 21:30:00|10975.6|10973|10975.7|10973.2|10976.1|10973.3|10975.2|10972.9|120
1649108100000|2022-04-04 21:35:00|10975|10973.3|10975.1|10972.8|10976.3|10973.4|10974.7|10972.5|144
1649108400000|2022-04-04 21:40:00|10975.2|10972.9|10974.7|10972.4|10975.4|10973.4|10974.6|10971.8|125
1649108700000|2022-04-04 21:45:00|10974.8|10972.5|10974.5|10972.2|10974.8|10973.1|10974|10971.8|261
1649109000000|2022-04-04 21:50:00|10974.6|10972.5|10974.3|10972.7|10974.8|10973|10974.2|10972|145
1649109300000|2022-04-04 21:55:00|10974.4|10972.5|10975.6|10972.2|10976.8|10972.6|10974.3|10971.1|215
1649109600000|2022-04-04 22:00:00|10975.7|10972.3|10973.9|10972.7|10976.4|10973.2|10973.7|10969.5|366
1649109900000|2022-04-04 22:05:00|10974.2|10972.5|10973.3|10972.4|10974.2|10972.9|10973.2|10971.4|177
1649110200000|2022-04-04 22:10:00|10973.5|10972.5|10973.8|10972.9|10974.1|10973|10972.6|10971.2|213
1649110500000|2022-04-04 22:15:00|10973.9|10973|10974.4|10973.5|10974.6|10973.6|10973.6|10972.4|165
1649110800000|2022-04-04 22:20:00|10974.6|10973.7|10974.3|10973.4|10974.7|10973.7|10973.6|10972.4|165
1649111100000|2022-04-04 22:25:00|10974.4|10973.2|10975|10973.8|10975.5|10974.2|10973.9|10973|196
1649111400000|2022-04-04 22:30:00|10975.1|10973.7|10975.3|10974.4|10975.5|10974.6|10973.6|10972.4|145
1649111700000|2022-04-04 22:35:00|10975.2|10974.3|10974.1|10973.2|10975.3|10974.4|10973.6|10972.6|90
1649112000000|2022-04-04 22:40:00|10974|10973.1|10974.6|10973.7|10975|10974|10973.9|10973|137
1649112300000|2022-04-04 22:45:00|10974.5|10973.6|10974.2|10973.3|10974.8|10973.9|10973.8|10972.8|117
1649112600000|2022-04-04 22:50:00|10974.3|10973.4|10974.6|10973.1|10974.6|10973.5|10973.7|10972.8|124
1649112900000|2022-04-04 22:55:00|10974.5|10972.9|10972.9|10972|10974.5|10973.2|10972.1|10971.2|181
1649113200000|2022-04-04 23:00:00|10973.3|10972.4|10974|10973.1|10974.5|10973.2|10973.2|10972.3|122
1649113500000|2022-04-04 23:05:00|10974.1|10973.2|10973|10972.1|10974.1|10973.2|10972.3|10971.4|131
1649113800000|2022-04-04 23:10:00|10972.8|10971.9|10972.5|10971.9|10973.3|10972.4|10972.3|10971.4|117
1649114100000|2022-04-04 23:15:00|10972.6|10972|10973.6|10972.7|10973.7|10972.8|10972.2|10971.3|146
1649114400000|2022-04-04 23:20:00|10973.7|10972.8|10972.9|10972|10973.7|10972.8|10971.6|10970.7|128
1649114700000|2022-04-04 23:25:00|10972.8|10971.9|10972.8|10971.9|10973.4|10972.5|10971.9|10971|130
1649115000000|2022-04-04 23:30:00|10972.7|10971.8|10974.8|10973.9|10975.2|10974.3|10972.7|10971.8|115
1649115300000|2022-04-04 23:35:00|10974.9|10974|10976.4|10975.5|10976.4|10975.7|10974.4|10973.5|130
1649115600000|2022-04-04 23:40:00|10976.3|10975.4|10975.1|10974.5|10976.6|10975.7|10974.8|10973.9|83
1649115900000|2022-04-04 23:45:00|10975.3|10974.4|10975.3|10974.4|10975.9|10975|10974.2|10973.3|132
1649116200000|2022-04-04 23:50:00|10975.4|10974.5|10974|10973.1|10975.8|10974.9|10973.1|10972.4|159
1649116500000|2022-04-04 23:55:00|10974.1|10973.2|10975.6|10974.7|10976.3|10975.4|10974|10973.1|214
1649116800000|2022-04-05 00:00:00|10975.5|10974.6|10977.7|10976.8|10977.7|10977.1|10973.8|10972.9|402
1649117100000|2022-04-05 00:05:00|10977.6|10976.7|10977.4|10976.5|10979|10978.1|10977.2|10976.4|257
1649117400000|2022-04-05 00:10:00|10977.5|10976.6|10976.7|10975.8|10978.4|10977.6|10976.6|10975.7|238
1649117700000|2022-04-05 00:15:00|10976.6|10975.7|10974.2|10973.3|10976.7|10975.8|10972.8|10971.9|232
1649118000000|2022-04-05 00:20:00|10973.7|10973.1|10973.4|10972.5|10974.7|10973.8|10973.2|10972.4|211
1649118300000|2022-04-05 00:25:00|10973.3|10972.4|10973.8|10972.9|10974.9|10974|10970.9|10970|241
1649118600000|2022-04-05 00:30:00|10973.7|10972.8|10975.7|10974.8|10976.4|10975.5|10973.6|10972.7|214
1649118900000|2022-04-05 00:35:00|10975.6|10974.7|10977.5|10976.9|10977.7|10977|10975.1|10974.2|211
1649119200000|2022-04-05 00:40:00|10977.4|10976.8|10977.9|10977|10978.4|10977.5|10976|10975.2|272
1649119500000|2022-04-05 00:45:00|10978|10977.1|10976.6|10975.7|10980.4|10979.5|10974.8|10973.9|783
1649119800000|2022-04-05 00:50:00|10976.5|10975.6|10974.7|10973.8|10977.6|10976.7|10974|10973.1|685
1649120100000|2022-04-05 00:55:00|10974.1|10973.2|10976.5|10975.6|10976.7|10975.9|10973.4|10972.5|413
1649120400000|2022-04-05 01:00:00|10976.6|10975.7|10973.8|10972.9|10977.4|10976.5|10973.6|10972.7|268
1649120700000|2022-04-05 01:05:00|10973.7|10972.8|10972.6|10972|10974|10973.3|10972.4|10971.5|228
1649121000000|2022-04-05 01:10:00|10972.5|10971.9|10972.5|10971.6|10973.5|10972.7|10972.1|10971.3|240
1649121300000|2022-04-05 01:15:00|10972.4|10971.5|10972.2|10971.6|10973.6|10972.7|10971.6|10971|158
1649121600000|2022-04-05 01:20:00|10972.6|10972|10973|10972.1|10973.3|10972.5|10972|10971.3|141
1649121900000|2022-04-05 01:25:00|10972.9|10972|10972.2|10971.3|10972.9|10972|10971.3|10970.7|158
1649122200000|2022-04-05 01:30:00|10972.3|10971.4|10971.5|10970.9|10972.6|10971.9|10969.9|10969.3|241
1649122500000|2022-04-05 01:35:00|10971.2|10970.6|10968.8|10968.2|10971.4|10970.6|10968.1|10967.5|251
1649122800000|2022-04-05 01:40:00|10968.9|10968.3|10968.4|10967.5|10970.1|10969.3|10968.3|10967.4|304
1649123100000|2022-04-05 01:45:00|10969|10968.4|10968.4|10967.5|10969.5|10968.8|10968|10967.1|380
1649123400000|2022-04-05 01:50:00|10968.5|10967.6|10968.8|10967.9|10969.4|10968.8|10968.1|10967.3|260
1649123700000|2022-04-05 01:55:00|10968.9|10968|10968.9|10968|10970|10969.1|10968|10967.2|186
1649124000000|2022-04-05 02:00:00|10969|10968.1|10972.2|10971.3|10972.4|10971.5|10968.7|10968|263
1649124300000|2022-04-05 02:05:00|10972.3|10971.4|10972|10971.1|10973|10972.1|10971.7|10970.8|190
1649124600000|2022-04-05 02:10:00|10972.1|10971.2|10972.3|10971.4|10972.9|10972.2|10971.6|10970.8|153
1649124900000|2022-04-05 02:15:00|10972.2|10971.3|10972.7|10972.1|10973.6|10972.9|10972.2|10971.3|136
1649125200000|2022-04-05 02:20:00|10972.5|10971.9|10973|10972.4|10973.1|10972.5|10972|10971.1|177
1649125500000|2022-04-05 02:25:00|10972.8|10972.2|10971.6|10970.7|10973.1|10972.4|10971.6|10970.7|143
1649125800000|2022-04-05 02:30:00|10971.5|10970.6|10971.5|10970.9|10972.1|10971.3|10969.9|10969.3|182
1649126100000|2022-04-05 02:35:00|10971.4|10970.8|10971.1|10970.2|10971.6|10971|10969.4|10968.6|194
1649126400000|2022-04-05 02:40:00|10971.2|10970.3|10969.8|10969.2|10971.2|10970.4|10969.7|10968.9|152
1649126700000|2022-04-05 02:45:00|10969.7|10969.1|10968.2|10967.6|10970.2|10969.4|10967.9|10967.1|168
1649127000000|2022-04-05 02:50:00|10968.1|10967.5|10969.1|10968.2|10969.2|10968.3|10967.7|10967.1|151
1649127300000|2022-04-05 02:55:00|10969.2|10968.3|10969.7|10968.8|10970.2|10969.4|10965.8|10964.9|227
1649127600000|2022-04-05 03:00:00|10969.8|10968.9|10970.2|10969.3|10970.2|10969.5|10968.7|10967.8|116
1649127900000|2022-04-05 03:05:00|10970.1|10969.2|10970.7|10969.8|10971|10970.2|10969.8|10969|161
1649128200000|2022-04-05 03:10:00|10970.6|10969.7|10969.8|10969.2|10971.2|10970.5|10969.8|10969|163
1649128500000|2022-04-05 03:15:00|10969.9|10969.3|10970.4|10969.8|10971.9|10971.1|10969.9|10969.3|161
1649128800000|2022-04-05 03:20:00|10970.3|10969.7|10970.6|10969.7|10971.5|10970.9|10970.1|10969.3|175
1649129100000|2022-04-05 03:25:00|10970.5|10969.6|10969.4|10968.8|10970.6|10969.9|10969.4|10968.6|148
1649129400000|2022-04-05 03:30:00|10969.5|10968.9|10970.2|10969.3|10970.7|10969.8|10968.7|10967.9|180
1649129700000|2022-04-05 03:35:00|10970.1|10969.5|10969.5|10968.9|10970.8|10969.9|10969.4|10968.7|139
1649130000000|2022-04-05 03:40:00|10969.6|10968.7|10969.9|10969|10970|10969.3|10969|10968.2|116
1649130300000|2022-04-05 03:45:00|10969.8|10968.9|10969.8|10969.2|10969.9|10969.2|10968.6|10967.9|147
1649130600000|2022-04-05 03:50:00|10969.7|10968.9|10970|10969.4|10970|10969.4|10968.7|10967.9|137
1649130900000|2022-04-05 03:55:00|10969.9|10969.3|10972.9|10972|10973|10972.3|10969.7|10968.9|162
1649131200000|2022-04-05 04:00:00|10972.8|10971.9|10971.4|10970.5|10973|10972.1|10970.6|10969.9|161
1649131500000|2022-04-05 04:05:00|10971.3|10970.4|10970.4|10969.5|10972.3|10971.4|10969.9|10969|168
1649131800000|2022-04-05 04:10:00|10970.3|10969.4|10970.5|10969.6|10971|10970.1|10969.7|10969|185
1649132100000|2022-04-05 04:15:00|10970.3|10969.7|10965|10964.4|10970.5|10969.7|10963.6|10962.8|360
1649132400000|2022-04-05 04:20:00|10965.1|10964.5|10965.2|10964.3|10965.8|10965|10963.6|10963|382
1649132700000|2022-04-05 04:25:00|10965|10964.1|10963.7|10962.8|10966.3|10965.4|10963.5|10962.6|482
1649133000000|2022-04-05 04:30:00|10963.8|10962.9|10970.7|10969.8|10971.8|10970.9|10963.5|10962.6|998
1649133300000|2022-04-05 04:35:00|10970.8|10969.9|10968.3|10967.4|10972.2|10971.3|10968.1|10967.2|626
1649133600000|2022-04-05 04:40:00|10968.2|10967.3|10965.8|10964.9|10969|10968.1|10965.7|10964.8|535
1649133900000|2022-04-05 04:45:00|10965.9|10965|10966.9|10966|10968.4|10967.5|10962.8|10961.9|599
1649134200000|2022-04-05 04:50:00|10967|10966.1|10964.7|10963.8|10967.9|10967|10964|10963.2|335
1649134500000|2022-04-05 04:55:00|10964.8|10963.9|10964.7|10963.8|10966.2|10965.6|10963.1|10962.4|351
1649134800000|2022-04-05 05:00:00|10964.8|10963.9|10964.9|10964|10965.2|10964.5|10962.7|10962.1|357
1649135100000|2022-04-05 05:05:00|10965.1|10964.3|10964.6|10964|10965.4|10964.6|10963.4|10962.6|281
1649135400000|2022-04-05 05:10:00|10964.7|10964.1|10965.9|10965|10966.8|10966|10964.6|10964|308
1649135700000|2022-04-05 05:15:00|10965.8|10964.9|10966|10965.1|10967.7|10967.1|10964.9|10964|258
1649136000000|2022-04-05 05:20:00|10965.9|10965|10967.3|10966.4|10967.4|10966.6|10965.7|10964.9|109
1649136300000|2022-04-05 05:25:00|10967.2|10966.3|10968|10967.1|10968.4|10967.5|10967.2|10966.3|171
1649136600000|2022-04-05 05:30:00|10968.1|10967.4|10970.3|10969.4|10972.4|10971.5|10967|10966.3|277
1649136900000|2022-04-05 05:35:00|10970.2|10969.3|10968.8|10967.9|10972.4|10971.5|10968.2|10967.5|270
1649137200000|2022-04-05 05:40:00|10968.4|10967.5|10970.8|10969.9|10972.5|10971.6|10968.3|10967.4|270
1649137500000|2022-04-05 05:45:00|10970.7|10969.8|10971.4|10970.5|10971.4|10970.7|10970.2|10969.3|258
1649137800000|2022-04-05 05:50:00|10971.7|10971.1|10972.3|10971.4|10972.4|10971.8|10970.7|10970.1|296
1649138100000|2022-04-05 05:55:00|10971.9|10971.3|10969.4|10968.5|10972.7|10971.9|10969.4|10968.5|290
1649138400000|2022-04-05 06:00:00|10969|10968.1|10970.7|10969.8|10972.4|10971.6|10965.5|10964.6|589
1649138700000|2022-04-05 06:05:00|10970.4|10969.7|10970.1|10969.5|10972.2|10971.3|10969.6|10968.7|505
1649139000000|2022-04-05 06:10:00|10970.2|10969.6|10965.5|10964.6|10972.3|10971.6|10965.5|10964.6|448
1649139300000|2022-04-05 06:15:00|10965.3|10964.4|10970|10969.1|10971.8|10971|10965.1|10964.2|535
1649139600000|2022-04-05 06:20:00|10970.1|10969.2|10965.9|10965.3|10970.2|10969.4|10964.3|10963.6|435
1649139900000|2022-04-05 06:25:00|10966.2|10965.5|10966.2|10965.6|10969.4|10968.7|10965.4|10964.6|464
1649140200000|2022-04-05 06:30:00|10966.1|10965.5|10972.9|10972|10973|10972.1|10965.2|10964.4|470
1649140500000|2022-04-05 06:35:00|10973|10972.1|10972.8|10971.9|10974.2|10973.6|10970.3|10969.5|418
1649140800000|2022-04-05 06:40:00|10972.9|10972|10976.8|10975.9|10978|10977.1|10971.4|10970.6|549
1649141100000|2022-04-05 06:45:00|10976.7|10975.8|10977.6|10977|10980.5|10979.6|10974.3|10973.7|609
1649141400000|2022-04-05 06:50:00|10977.7|10977.1|10978.3|10977.4|10981.2|10980.6|10976.2|10975.5|583
1649141700000|2022-04-05 06:55:00|10978.2|10977.3|10976.1|10975.2|10978.2|10977.3|10973.4|10972.6|579
1649142000000|2022-04-05 07:00:00|10976.2|10975.3|10977.3|10976.4|10984.5|10983.4|10975.7|10974.8|929
1649142300000|2022-04-05 07:05:00|10977.2|10976.3|10977.9|10977|10981.8|10980.9|10975|10974.2|731
1649142600000|2022-04-05 07:10:00|10977.7|10977.1|10974.7|10973.8|10978.3|10977.4|10972.5|10971.6|778
1649142900000|2022-04-05 07:15:00|10974.8|10973.9|10977.8|10976.9|10978.2|10977.3|10971.8|10971.2|790
1649143200000|2022-04-05 07:20:00|10977.9|10977|10979.1|10978.2|10980.1|10979.4|10975.8|10974.9|890
1649143500000|2022-04-05 07:25:00|10979.2|10978.3|10984.8|10983.9|10989.3|10988.4|10978.5|10977.9|717
1649143800000|2022-04-05 07:30:00|10984.6|10983.7|10987.2|10986.6|10987.3|10986.6|10983|10982.1|654
1649144100000|2022-04-05 07:35:00|10987.1|10986.5|10984.5|10983.9|10988.3|10987.7|10982.5|10981.6|833
1649144400000|2022-04-05 07:40:00|10984.6|10984|10984.1|10983.2|10987.1|10986.4|10983.5|10982.8|611
1649144700000|2022-04-05 07:45:00|10984|10983.1|10987|10986.1|10987.7|10987|10983|10982.2|640
1649145000000|2022-04-05 07:50:00|10986.8|10985.9|10983.1|10982.2|10987.2|10986.3|10981.7|10980.8|597
1649145300000|2022-04-05 07:55:00|10983|10982.1|10982.2|10981.3|10984.6|10984|10979.9|10979|600
1649145600000|2022-04-05 08:00:00|10982.4|10981.5|10982.8|10982.2|10985|10984.1|10980|10979.1|617
1649145900000|2022-04-05 08:05:00|10982.7|10982.1|10981.1|10980.2|10982.7|10982.1|10978|10977.4|557
1649146200000|2022-04-05 08:10:00|10981.3|10980.4|10984.6|10983.7|10985.5|10984.8|10980|10979.1|462
1649146500000|2022-04-05 08:15:00|10984.5|10983.6|10978.7|10977.8|10985|10984.2|10978.3|10977.6|509
1649146800000|2022-04-05 08:20:00|10978.6|10977.7|10982.1|10981.2|10984.4|10983.6|10978.5|10977.6|524
1649147100000|2022-04-05 08:25:00|10982|10981.1|10977.6|10977|10982.1|10981.5|10975.7|10974.9|512
1649147400000|2022-04-05 08:30:00|10977.5|10976.9|10967.5|10966.6|10977.7|10976.9|10965.7|10964.8|717
1649147700000|2022-04-05 08:35:00|10967.6|10966.7|10968.5|10967.9|10969.3|10968.4|10964.9|10964.3|525
1649148000000|2022-04-05 08:40:00|10968.6|10968|10967.8|10967.2|10969.6|10968.7|10966.6|10965.8|536
1649148300000|2022-04-05 08:45:00|10967.7|10967.1|10967.1|10966.5|10967.8|10967.1|10962.7|10961.8|514
1649148600000|2022-04-05 08:50:00|10967.2|10966.6|10966.5|10965.6|10968.3|10967.6|10964|10963.3|590
1649148900000|2022-04-05 08:55:00|10966.4|10965.5|10968.2|10967.6|10969.3|10968.6|10965.9|10965.2|417
1649149200000|2022-04-05 09:00:00|10968|10967.4|10969.4|10968.8|10971|10970.4|10967.2|10966.6|514
1649149500000|2022-04-05 09:05:00|10969.2|10968.6|10975.6|10975|10976.5|10975.8|10969|10968.2|575
1649149800000|2022-04-05 09:10:00|10975.7|10975.1|10977.6|10977|10978.4|10977.8|10975.7|10975.1|432
1649150100000|2022-04-05 09:15:00|10977.7|10976.8|10983.2|10982.6|10983.8|10983|10977.4|10976.6|528
1649150400000|2022-04-05 09:20:00|10983.1|10982.5|10982.2|10981.6|10983.6|10982.9|10980.8|10980|412
1649150700000|2022-04-05 09:25:00|10982.3|10981.7|10982|10981.4|10985.3|10984.5|10980.9|10980.1|363
1649151000000|2022-04-05 09:30:00|10981.9|10981.3|10984.1|10983.5|10985.2|10984.4|10981.9|10981.3|502
1649151300000|2022-04-05 09:35:00|10984|10983.4|10982|10981.4|10985.7|10985|10981|10980.2|445
1649151600000|2022-04-05 09:40:00|10981.5|10980.9|10980.9|10980.3|10982.1|10981.4|10978.7|10978.1|510
1649151900000|2022-04-05 09:45:00|10980.7|10980.1|10981.2|10980.6|10983.6|10982.8|10980.4|10979.7|472
1649152200000|2022-04-05 09:50:00|10981.3|10980.7|10976.8|10976.2|10981.3|10980.7|10976.5|10975.9|471
1649152500000|2022-04-05 09:55:00|10976.9|10976.3|10978.6|10978|10980.3|10979.5|10975.3|10974.6|488
1649152800000|2022-04-05 10:00:00|10978.7|10977.8|10972.2|10971.6|10978.7|10977.8|10971.8|10971|652
1649153100000|2022-04-05 10:05:00|10972.4|10971.5|10971.3|10970.4|10977.3|10976.6|10971.2|10970.3|563
1649153400000|2022-04-05 10:10:00|10971.5|10970.6|10969.7|10968.8|10971.9|10971.3|10967.7|10967|564
1649153700000|2022-04-05 10:15:00|10969.8|10968.9|10968.1|10967.2|10970.3|10969.6|10966.3|10965.6|478
1649154000000|2022-04-05 10:20:00|10967.9|10967.3|10966.4|10965.5|10970.5|10969.6|10965.5|10964.8|454
1649154300000|2022-04-05 10:25:00|10966.1|10965.3|10966.7|10966.1|10967.7|10967.1|10965|10964.4|474
1649154600000|2022-04-05 10:30:00|10966.8|10966.2|10964|10963.1|10967.3|10966.5|10962.2|10961.6|505
1649154900000|2022-04-05 10:35:00|10964.1|10963.2|10963|10962.1|10964.7|10963.9|10960.4|10959.7|568
1649155200000|2022-04-05 10:40:00|10963.1|10962.2|10958.8|10957.9|10963.3|10962.7|10957|10956.1|551
1649155500000|2022-04-05 10:45:00|10958.7|10957.8|10963.1|10962.5|10963.6|10963|10958.5|10957.8|406
1649155800000|2022-04-05 10:50:00|10963.3|10962.4|10964.5|10963.9|10967.1|10966.2|10960.8|10959.9|480
1649156100000|2022-04-05 10:55:00|10964.6|10964|10970.1|10969.2|10972.1|10971.5|10964.5|10963.9|514
1649156400000|2022-04-05 11:00:00|10970|10969.5|10971.6|10971|10971.9|10971|10968.9|10968.2|547
1649156700000|2022-04-05 11:05:00|10972|10971.1|10970.3|10969.7|10973.2|10972.3|10970.1|10969.4|412
1649157000000|2022-04-05 11:10:00|10970.2|10969.6|10975.9|10975|10976.2|10975.3|10969.6|10969|435
1649157300000|2022-04-05 11:15:00|10975.4|10974.5|10976.9|10976|10978|10977.3|10973.2|10972.6|415
1649157600000|2022-04-05 11:20:00|10976.7|10976.1|10974.9|10974|10977.9|10977.2|10974.9|10974|467
1649157900000|2022-04-05 11:25:00|10975|10974.1|10973.9|10973|10977.1|10976.4|10973.5|10972.8|441
1649158200000|2022-04-05 11:30:00|10974|10973.1|10973.3|10972.4|10975.3|10974.6|10971.9|10971.1|464
1649158500000|2022-04-05 11:35:00|10973.4|10972.5|10973.3|10972.4|10976.8|10976|10972.5|10971.4|430
1649158800000|2022-04-05 11:40:00|10973.2|10972.3|10970.3|10969.4|10974.3|10973.3|10970|10969.1|579
1649159100000|2022-04-05 11:45:00|10970.6|10969.7|10967|10966.4|10970.9|10970|10965.9|10965.3|582
1649159400000|2022-04-05 11:50:00|10967.2|10966.3|10966|10965.4|10967.4|10966.7|10964.1|10963.3|540
1649159700000|2022-04-05 11:55:00|10966.1|10965.5|10967.7|10966.8|10967.9|10967.1|10963.1|10962.4|596
1649160000000|2022-04-05 12:00:00|10967.6|10967|10971|10970.4|10971.3|10970.5|10965.8|10964.9|591
1649160300000|2022-04-05 12:05:00|10971.1|10970.5|10970.4|10969.8|10972.3|10971.5|10968.1|10967.4|435
1649160600000|2022-04-05 12:10:00|10970.5|10969.9|10969.8|10968.9|10971.7|10971|10969.1|10968.3|456
1649160900000|2022-04-05 12:15:00|10969.4|10968.5|10964|10963.1|10969.5|10968.6|10963.6|10962.7|467
1649161200000|2022-04-05 12:20:00|10964.1|10963.2|10963|10962.4|10965.7|10965|10962|10961.2|549
1649161500000|2022-04-05 12:25:00|10963.1|10962.2|10961.8|10960.9|10963.3|10962.4|10959.3|10958.7|462
1649161800000|2022-04-05 12:30:00|10961.7|10960.8|10961.4|10960.5|10963.8|10963.2|10960.6|10959.8|398
1649162100000|2022-04-05 12:35:00|10961.6|10960.3|10960|10959.1|10962.5|10961.8|10956.6|10955.8|542
1649162400000|2022-04-05 12:40:00|10959.9|10959|10965.1|10964.5|10965.1|10964.5|10958.6|10957.8|628
1649162700000|2022-04-05 12:45:00|10965.2|10964.6|10965.7|10964.8|10965.9|10965.3|10963.5|10962.9|445
1649163000000|2022-04-05 12:50:00|10965.8|10964.9|10963.4|10962.8|10966|10965.4|10959.7|10958.8|463
1649163300000|2022-04-05 12:55:00|10963.8|10963.2|10964.6|10963.7|10965.4|10964.8|10961.9|10961.3|605
1649163600000|2022-04-05 13:00:00|10964.8|10964.2|10964.8|10964.2|10967.6|10967|10963.9|10963.1|538
1649163900000|2022-04-05 13:05:00|10964.9|10964.3|10965.8|10964.9|10967.7|10967|10963|10962.2|521
1649164200000|2022-04-05 13:10:00|10965.7|10964.8|10962.3|10961.4|10966.7|10966|10961.6|10961|496
1649164500000|2022-04-05 13:15:00|10962.1|10961.5|10961.4|10960.8|10964.2|10963.6|10961.1|10960.5|502
1649164800000|2022-04-05 13:20:00|10961.3|10960.7|10960.8|10959.9|10962.9|10962.3|10959.6|10958.8|477
1649165100000|2022-04-05 13:25:00|10960.9|10960|10960.3|10959.7|10962.1|10961.3|10959.1|10958.4|438
1649165400000|2022-04-05 13:30:00|10960.4|10959.8|10971|10970.1|10971.1|10970.2|10960.2|10959.4|880
1649165700000|2022-04-05 13:35:00|10970.9|10970|10972.3|10971.4|10975.2|10974.2|10968.1|10967.2|790
1649166000000|2022-04-05 13:40:00|10972.5|10971.6|10971|10970.1|10973.5|10972.7|10970.7|10969.7|573
1649166300000|2022-04-05 13:45:00|10971.2|10970.3|10974.4|10973.5|10976.2|10975.4|10970.9|10970|599
1649166600000|2022-04-05 13:50:00|10974.5|10973.6|10970.8|10969.9|10975|10974.1|10970.1|10969.4|555
1649166900000|2022-04-05 13:55:00|10971.1|10970.2|10970|10968.8|10973.1|10972.5|10968.3|10967.5|503
1649167200000|2022-04-05 14:00:00|10970.1|10968.9|10970.4|10969.5|10973|10972.4|10967|10966.3|879
1649167500000|2022-04-05 14:05:00|10970.3|10969.4|10962.4|10961.5|10970.5|10969.6|10960.3|10959.4|1089
1649167800000|2022-04-05 14:10:00|10962.3|10961.4|10952.2|10951.3|10968|10967.1|10951.6|10950.7|1099
1649168100000|2022-04-05 14:15:00|10952.3|10951.4|10947.3|10946.4|10955.5|10954.6|10942.9|10941.7|1115
1649168400000|2022-04-05 14:20:00|10947.4|10946.5|10937.9|10937|10948|10947.1|10936.3|10935.4|1246
1649168700000|2022-04-05 14:25:00|10938|10937.1|10941|10940.1|10945.9|10945|10937.8|10936.9|1009
1649169000000|2022-04-05 14:30:00|10940.9|10940|10937.6|10936.7|10946.1|10945.2|10937.5|10936.6|819
1649169300000|2022-04-05 14:35:00|10937.5|10936.6|10937.4|10936.5|10939.1|10938.2|10931.7|10930.8|963
1649169600000|2022-04-05 14:40:00|10937.3|10936.4|10938|10937.1|10939.9|10939|10934.1|10933.3|824
1649169900000|2022-04-05 14:45:00|10938.1|10937.2|10935.1|10934.2|10943.1|10942.2|10934.5|10933.6|876
1649170200000|2022-04-05 14:50:00|10935.2|10934.3|10941.8|10940.9|10943.9|10943|10934.6|10933.7|908
1649170500000|2022-04-05 14:55:00|10941.7|10940.8|10938.5|10937.9|10941.9|10941|10937|10936.3|870
1649170800000|2022-04-05 15:00:00|10938.6|10938|10938|10937.4|10940.9|10940.1|10935.7|10934.8|813
1649171100000|2022-04-05 15:05:00|10938.2|10937.1|10935.8|10934.9|10942.1|10941.2|10935.4|10934.6|704
1649171400000|2022-04-05 15:10:00|10935.6|10935|10928|10927.1|10936.1|10935.2|10927.2|10926.5|772
1649171700000|2022-04-05 15:15:00|10927.9|10927|10927.3|10926.4|10931.8|10930.9|10927|10926.1|507
1649172000000|2022-04-05 15:20:00|10927.1|10926.5|10928.3|10927.7|10932.4|10931.7|10926.6|10925.7|585
1649172300000|2022-04-05 15:25:00|10928.2|10927.6|10927.3|10926.4|10929.5|10928.7|10926.1|10925.5|646
1649172600000|2022-04-05 15:30:00|10927.1|10926.5|10928.2|10927.3|10929.4|10928.7|10925.5|10924.7|617
1649172900000|2022-04-05 15:35:00|10928.1|10927.2|10925.7|10924.8|10928.9|10928.1|10925.3|10924.5|510
1649173200000|2022-04-05 15:40:00|10925.8|10924.9|10925|10924.1|10926.4|10925.6|10921.9|10921|506
1649173500000|2022-04-05 15:45:00|10924.9|10924|10922.2|10921.3|10925.2|10924.3|10921.3|10920.6|562
1649173800000|2022-04-05 15:50:00|10922.1|10921.5|10923.6|10922.7|10924.8|10924|10921.5|10920.8|472
1649174100000|2022-04-05 15:55:00|10923.7|10922.8|10921|10920.1|10924.9|10924|10919.6|10918.7|623
1649174400000|2022-04-05 16:00:00|10921.1|10920.2|10918.9|10918.3|10923.8|10923|10916.5|10915.9|550
1649174700000|2022-04-05 16:05:00|10919.1|10918.2|10915.2|10914.3|10920.1|10919.2|10914|10913.1|632
1649175000000|2022-04-05 16:10:00|10915.3|10914.4|10917.2|10916.3|10919|10918.2|10915.2|10914.3|554
1649175300000|2022-04-05 16:15:00|10917|10916.6|10920.3|10919.4|10921.1|10920.2|10917|10916.3|440
1649175600000|2022-04-05 16:20:00|10920.2|10919.3|10917.1|10916.2|10920.7|10919.8|10916.2|10915.3|424
1649175900000|2022-04-05 16:25:00|10917.2|10916.3|10920|10919.1|10920.1|10919.2|10915.8|10915|399
1649176200000|2022-04-05 16:30:00|10919.9|10919|10920.6|10920|10921.3|10920.7|10917.4|10916.6|383
1649176500000|2022-04-05 16:35:00|10920.7|10919.8|10920.7|10919.8|10920.8|10920.2|10917.1|10916.4|372
1649176800000|2022-04-05 16:40:00|10920.6|10919.7|10915.9|10915.3|10921.3|10920.5|10914.9|10914.3|365
1649177100000|2022-04-05 16:45:00|10915.8|10915.2|10915.8|10915.2|10916.1|10915.3|10913.5|10912.7|527
1649177400000|2022-04-05 16:50:00|10915.9|10915.3|10915.4|10914.8|10916.4|10915.7|10912.6|10912|423
1649177700000|2022-04-05 16:55:00|10915.5|10914.6|10914.7|10913.8|10915.5|10914.9|10913.4|10912.5|417
1649178000000|2022-04-05 17:00:00|10914.8|10913.9|10914.8|10914.2|10915.7|10915|10912.8|10911.9|432
1649178300000|2022-04-05 17:05:00|10914.9|10914.3|10918.7|10917.8|10918.8|10918.2|10913.8|10913.1|371
1649178600000|2022-04-05 17:10:00|10918.6|10917.7|10917.1|10916.5|10918.7|10918.1|10915.4|10914.7|306
1649178900000|2022-04-05 17:15:00|10917|10916.4|10917.1|10916.2|10918|10917.2|10916.6|10915.7|336
1649179200000|2022-04-05 17:20:00|10917.2|10916.3|10920.1|10919.5|10920.4|10919.7|10916.9|10916.1|321
1649179500000|2022-04-05 17:25:00|10920|10919.4|10918.8|10917.9|10921.6|10920.9|10917.9|10917.2|296
1649179800000|2022-04-05 17:30:00|10918.7|10917.8|10915.1|10914.5|10919|10918.4|10914.3|10913.5|391
1649180100000|2022-04-05 17:35:00|10915|10914.4|10915.5|10914.6|10917.1|10916.4|10914.8|10914.2|263
1649180400000|2022-04-05 17:40:00|10915.6|10914.7|10913.7|10912.8|10916.2|10915.5|10912|10911.4|400
1649180700000|2022-04-05 17:45:00|10913.6|10912.7|10912.8|10912.2|10913.9|10913|10911.6|10911|331
1649181000000|2022-04-05 17:50:00|10912.7|10912.1|10912.9|10912.3|10914.5|10913.9|10911.8|10911.1|218
1649181300000|2022-04-05 17:55:00|10912.6|10912|10913.4|10912.8|10913.7|10912.9|10911.4|10910.8|355
1649181600000|2022-04-05 18:00:00|10913.6|10912.7|10914.4|10913.8|10915.6|10915|10912.4|10911.5|398
1649181900000|2022-04-05 18:05:00|10914.6|10913.7|10912.8|10912.2|10914.6|10913.9|10912.8|10912.2|286
1649182200000|2022-04-05 18:10:00|10912.9|10912.3|10913.1|10912.2|10913.9|10913.3|10912.3|10911.6|286
1649182500000|2022-04-05 18:15:00|10913.3|10912.4|10913.6|10913|10914.1|10913.4|10911.9|10911.1|269
1649182800000|2022-04-05 18:20:00|10913.5|10912.9|10911.9|10911|10913.9|10913.1|10911.7|10910.9|251
1649183100000|2022-04-05 18:25:00|10911.6|10911.1|10910|10909.4|10913.3|10912.5|10908.6|10908|328
1649183400000|2022-04-05 18:30:00|10909.9|10909.3|10907.5|10906.6|10910.6|10910|10906.9|10906.3|398
1649183700000|2022-04-05 18:35:00|10907.4|10906.5|10906.9|10906.3|10908.8|10908.2|10906.4|10905.7|288
1649184000000|2022-04-05 18:40:00|10907.1|10906.2|10904.5|10903.6|10907.7|10907|10903.7|10903|354
1649184300000|2022-04-05 18:45:00|10904.4|10903.5|10904.3|10903.7|10904.5|10903.8|10903.2|10902.5|311
1649184600000|2022-04-05 18:50:00|10904.6|10904|10905.8|10905.2|10906.1|10905.4|10904.2|10903.6|385
1649184900000|2022-04-05 18:55:00|10906|10905.4|10904.7|10904.1|10909.4|10908.6|10904.4|10903.7|493
1649185200000|2022-04-05 19:00:00|10904.6|10904|10904.9|10904|10905.8|10905.2|10904.3|10903.5|487
1649185500000|2022-04-05 19:05:00|10905|10904.1|10904|10903.4|10905|10904.1|10903|10902.2|382
1649185800000|2022-04-05 19:10:00|10904.1|10903.5|10901|10900.1|10904.2|10903.6|10900.7|10900|371
1649186100000|2022-04-05 19:15:00|10900.8|10900.2|10901.4|10900.8|10902.2|10901.4|10900.4|10899.8|331
1649186400000|2022-04-05 19:20:00|10901.3|10900.7|10903.3|10902.4|10903.3|10902.6|10900.4|10899.8|311
1649186700000|2022-04-05 19:25:00|10903.2|10902.6|10903.1|10902.5|10903.7|10902.9|10901.9|10901.2|321
1649187000000|2022-04-05 19:30:00|10903.3|10902.4|10901.8|10901.2|10903.3|10902.6|10901|10900.3|206
1649187300000|2022-04-05 19:35:00|10901.9|10901.3|10902.6|10901.7|10902.8|10902.1|10901.7|10901|205
1649187600000|2022-04-05 19:40:00|10902.5|10901.9|10902.1|10901.2|10902.9|10902.1|10900.9|10900.3|250
1649187900000|2022-04-05 19:45:00|10901.9|10901.3|10901.5|10900.9|10902.4|10901.7|10901|10900.3|263
1649188200000|2022-04-05 19:50:00|10901.4|10900.8|10902.2|10901.3|10902.7|10902|10901.3|10900.4|355
1649188500000|2022-04-05 19:55:00|10902.3|10901.4|10904.3|10903.4|10904.7|10903.8|10902.2|10901.3|295
1649188800000|2022-04-05 20:00:00|10904.4|10903.5|10905.3|10904.4|10906.5|10905.6|10903.6|10902.7|263
1649189100000|2022-04-05 20:05:00|10905.4|10904.5|10904.5|10903.6|10905.4|10904.5|10903.4|10902.5|264
1649189400000|2022-04-05 20:10:00|10904.4|10903.5|10904.4|10903.5|10904.6|10903.8|10904|10903.1|112
1649189700000|2022-04-05 20:15:00|10904.5|10903.6|10905.6|10904.7|10905.8|10905|10904.3|10903.5|119
1649190000000|2022-04-05 20:20:00|10905.5|10904.6|10906.1|10905.2|10906.2|10905.3|10905.2|10904.4|133
1649190300000|2022-04-05 20:25:00|10906.2|10905.3|10905.7|10904.8|10906.2|10905.3|10905.5|10904.6|133
1649190600000|2022-04-05 20:30:00|10905.4|10904.5|10905.9|10905|10906.9|10906|10905|10904.1|124
1649190900000|2022-04-05 20:35:00|10905.8|10904.9|10906.2|10905.3|10906.3|10905.4|10905.6|10904.8|96
1649191200000|2022-04-05 20:40:00|10906.1|10905.2|10905.4|10904.5|10906.7|10906|10905.3|10904.4|117
1649191500000|2022-04-05 20:45:00|10905.5|10904.6|10905.5|10904.6|10906.3|10905.4|10905.4|10904.5|193
1649191800000|2022-04-05 20:50:00|10905.7|10904.8|10905.7|10904.8|10906.1|10905.3|10905.2|10904.3|154
1649192100000|2022-04-05 20:55:00|10905.8|10904.9|10906.5|10903.1|10906.9|10905.9|10905.6|10903.1|281
1649192400000|2022-04-05 21:00:00|10906.9|10902.7|10908.1|10903.5|10908.6|10903.8|10906.9|10902.7|51
1649192700000|2022-04-05 21:05:00|10909.2|10903.8|10908.2|10903.2|10909.6|10904.2|10907.7|10903.1|71
1649193000000|2022-04-05 21:10:00|10908|10903.1|10908.4|10904.9|10909.1|10905.1|10906.9|10901.5|284
1649193300000|2022-04-05 21:15:00|10908.2|10904.8|10907.8|10904.9|10909|10905.4|10907.5|10904.4|155
1649193600000|2022-04-05 21:20:00|10907.7|10904.8|10907.7|10903.7|10908.8|10905.4|10906.7|10901.3|314
1649193900000|2022-04-05 21:25:00|10907.6|10903.9|10907.5|10903.8|10908.9|10904.8|10907.2|10902.5|153
1649194200000|2022-04-05 21:30:00|10907.6|10903.9|10907.4|10904.3|10908.5|10904.5|10906.9|10903.4|192
1649194500000|2022-04-05 21:35:00|10907.3|10904.2|10906.3|10903.7|10907.8|10904.5|10905.8|10902.9|189
1649194800000|2022-04-05 21:40:00|10906.2|10903.8|10907.3|10904.4|10908.4|10905.1|10906.1|10903.2|192
1649195100000|2022-04-05 21:45:00|10907.4|10904.5|10906.8|10903.9|10907.5|10904.5|10906.4|10903.2|351
1649195400000|2022-04-05 21:50:00|10906.9|10903.8|10907|10903.9|10907.2|10904.2|10906.5|10902.9|134
1649195700000|2022-04-05 21:55:00|10906.6|10903.8|10908.3|10904.6|10908.8|10905.6|10906.1|10903|228
1649196000000|2022-04-05 22:00:00|10908.2|10904.1|10907.4|10904.6|10908.6|10905.1|10906.2|10902.1|354
1649196300000|2022-04-05 22:05:00|10907.2|10904.7|10907|10904.7|10907.7|10905.4|10905.9|10903.9|286
1649196600000|2022-04-05 22:10:00|10907.1|10904.8|10907.1|10904.5|10908.3|10905|10906.5|10903.5|243
1649196900000|2022-04-05 22:15:00|10906.3|10904.2|10906.1|10904.4|10907|10905.3|10905.5|10904|315
1649197200000|2022-04-05 22:20:00|10906|10904.6|10906.6|10905.2|10906.8|10905.6|10905.3|10903.8|243
1649197500000|2022-04-05 22:25:00|10906.5|10905.3|10906.7|10905.8|10907.1|10906|10905.6|10904.5|240
1649197800000|2022-04-05 22:30:00|10906.8|10905.9|10907.2|10906.3|10907.7|10906.5|10906.7|10905.6|177
1649198100000|2022-04-05 22:35:00|10907.3|10906.1|10907.4|10906.5|10907.6|10906.6|10906.8|10905.8|135
1649198400000|2022-04-05 22:40:00|10907.5|10906.6|10908.3|10907.4|10908.9|10907.7|10907.3|10906.4|181
1649198700000|2022-04-05 22:45:00|10908.4|10907.3|10908|10907.1|10908.6|10907.5|10907.9|10906.9|196
1649199000000|2022-04-05 22:50:00|10907.9|10907|10907.6|10906.7|10908|10907|10907.3|10906.1|186
1649199300000|2022-04-05 22:55:00|10907.5|10906.6|10908|10907.1|10908.3|10907.3|10907|10906.1|120
1649199600000|2022-04-05 23:00:00|10907.5|10906.6|10908.1|10907.2|10908.1|10907.2|10907|10906.1|88
1649199900000|2022-04-05 23:05:00|10908|10907.1|10907.8|10906.9|10908|10907.1|10907.5|10906.6|84
1649200200000|2022-04-05 23:10:00|10907.7|10906.8|10907.5|10906.6|10908.3|10907.4|10907.2|10906.5|79
1649200500000|2022-04-05 23:15:00|10907.1|10906.5|10908.1|10907.2|10908.3|10907.4|10907|10906.1|78
1649200800000|2022-04-05 23:20:00|10908|10907.1|10905.9|10905|10908.8|10908|10905.8|10904.8|116
1649201100000|2022-04-05 23:25:00|10905.6|10904.7|10905.9|10905|10906.7|10905.8|10905.4|10904.5|82
1649201400000|2022-04-05 23:30:00|10906|10905.1|10907.3|10906.4|10907.7|10906.8|10905.9|10905|68
1649201700000|2022-04-05 23:35:00|10907.4|10906.5|10907.1|10906.2|10907.8|10906.9|10906.7|10905.8|69
1649202000000|2022-04-05 23:40:00|10907.2|10906.3|10907.6|10906.7|10907.7|10906.9|10906.7|10905.8|128
1649202300000|2022-04-05 23:45:00|10907.7|10906.8|10907.8|10906.9|10907.8|10907.1|10906.8|10905.9|98
1649202600000|2022-04-05 23:50:00|10907.6|10906.7|10907|10906.1|10907.9|10907|10906.2|10905.4|190
1649202900000|2022-04-05 23:55:00|10906.9|10906|10906.4|10905.5|10907.7|10906.8|10906.2|10905.4|173
1649203200000|2022-04-06 00:00:00|10906.5|10905.6|10904.5|10903.6|10906.8|10905.9|10903.6|10902.7|425
1649203500000|2022-04-06 00:05:00|10904.4|10903.5|10901.4|10900.5|10904.8|10903.9|10900.9|10900.2|283
1649203800000|2022-04-06 00:10:00|10901.5|10900.6|10901.5|10900.6|10903.1|10902.2|10900.9|10900|273
1649204100000|2022-04-06 00:15:00|10901.4|10900.5|10902.5|10901.9|10903|10902.4|10901.4|10900.5|260
1649204400000|2022-04-06 00:20:00|10902.6|10902|10902.4|10901.5|10902.9|10902.2|10901.6|10900.9|252
1649204700000|2022-04-06 00:25:00|10902.3|10901.4|10901|10900.4|10902.7|10901.9|10900.8|10900.1|289
1649205000000|2022-04-06 00:30:00|10901.1|10900.5|10899.8|10898.9|10901.3|10900.6|10899.3|10898.6|393
1649205300000|2022-04-06 00:35:00|10899.9|10899|10902|10901.4|10902.5|10901.8|10899.7|10898.9|266
1649205600000|2022-04-06 00:40:00|10902.1|10901.5|10900.3|10899.4|10902.6|10901.8|10899.6|10898.9|262
1649205900000|2022-04-06 00:45:00|10900.2|10899.6|10897|10896.1|10900.2|10899.6|10895.7|10894.8|451
1649206200000|2022-04-06 00:50:00|10896.9|10896|10896.6|10895.7|10897.5|10896.7|10894.8|10894|388
1649206500000|2022-04-06 00:55:00|10896.7|10895.8|10894.9|10894|10896.7|10895.8|10894.4|10893.7|480
1649206800000|2022-04-06 01:00:00|10895|10894.1|10894.3|10893.4|10895.9|10895.2|10892.6|10891.9|415
1649207100000|2022-04-06 01:05:00|10894.2|10893.3|10892.3|10891.4|10894.3|10893.4|10891.4|10890.5|408
1649207400000|2022-04-06 01:10:00|10892.4|10891.5|10893.3|10892.4|10893.4|10892.5|10891.1|10890.3|368
1649207700000|2022-04-06 01:15:00|10893.4|10892.5|10892.8|10891.9|10894.4|10893.5|10892.2|10891.3|353
1649208000000|2022-04-06 01:20:00|10892.9|10892|10892.7|10891.8|10893.9|10893|10891.8|10890.9|338
1649208300000|2022-04-06 01:25:00|10892.8|10891.9|10894.8|10893.9|10895.5|10894.7|10892.6|10891.7|426
1649208600000|2022-04-06 01:30:00|10894.6|10894|10894.3|10893.4|10896.8|10896|10894|10893.2|320
1649208900000|2022-04-06 01:35:00|10894.4|10893.5|10895.3|10894.4|10896.1|10895.2|10893.3|10892.7|350
1649209200000|2022-04-06 01:40:00|10895.4|10894.5|10895.9|10895|10896|10895.1|10894.4|10893.5|336
1649209500000|2022-04-06 01:45:00|10896|10895.1|10894.8|10894.2|10896|10895.1|10893|10892.4|340
1649209800000|2022-04-06 01:50:00|10894.9|10894.3|10893.5|10892.9|10896|10895.3|10893.3|10892.7|356
1649210100000|2022-04-06 01:55:00|10893.4|10892.8|10892|10891.4|10894.4|10893.6|10891.5|10890.9|384
1649210400000|2022-04-06 02:00:00|10892.1|10891.5|10892|10891.1|10893.4|10892.6|10891.8|10891|439
1649210700000|2022-04-06 02:05:00|10891.8|10891.2|10892.4|10891.5|10892.9|10892.2|10891.6|10890.7|274
1649211000000|2022-04-06 02:10:00|10892.3|10891.7|10894.5|10893.6|10895.5|10894.6|10892|10891.2|349
1649211300000|2022-04-06 02:15:00|10894.4|10893.5|10893.8|10893.2|10894.8|10893.9|10892.6|10891.9|245
1649211600000|2022-04-06 02:20:00|10893.9|10893.3|10895.2|10894.6|10896.3|10895.6|10893.6|10892.9|157
1649211900000|2022-04-06 02:25:00|10895.3|10894.7|10895.5|10894.6|10895.7|10894.8|10893.9|10893.2|260
1649212200000|2022-04-06 02:30:00|10895.4|10894.5|10895|10894.1|10896.5|10895.6|10893.9|10893.1|289
1649212500000|2022-04-06 02:35:00|10895.1|10894.2|10894.8|10894.2|10895.2|10894.3|10894|10893.1|242
1649212800000|2022-04-06 02:40:00|10894.9|10894|10901|10900.1|10903.8|10902.8|10894.7|10893.9|719
1649213100000|2022-04-06 02:45:00|10900.9|10900|10897.1|10896.2|10900.9|10900|10896.4|10895.5|781
1649213400000|2022-04-06 02:50:00|10897.2|10896.3|10896.3|10895.4|10898.1|10897.2|10895.7|10894.8|426
1649213700000|2022-04-06 02:55:00|10896.2|10895.3|10896.9|10896|10897.2|10896.4|10894.8|10894|334
1649214000000|2022-04-06 03:00:00|10896.8|10895.9|10899.4|10898.5|10899.5|10898.7|10896.2|10895.3|301
1649214300000|2022-04-06 03:05:00|10899.5|10898.6|10897.9|10897|10900.6|10899.8|10896.3|10895.4|369
1649214600000|2022-04-06 03:10:00|10897.8|10896.9|10897.6|10896.7|10898.5|10897.6|10896.5|10895.7|416
1649214900000|2022-04-06 03:15:00|10897.5|10896.6|10898.4|10897.5|10899.4|10898.6|10897.5|10896.6|232
1649215200000|2022-04-06 03:20:00|10898.3|10897.4|10897.9|10897|10898.6|10897.7|10896.8|10896.1|236
1649215500000|2022-04-06 03:25:00|10897.8|10896.9|10897.5|10896.6|10898.8|10898|10897.5|10896.6|167
1649215800000|2022-04-06 03:30:00|10897.4|10896.8|10898.5|10897.6|10899.2|10898.3|10897.3|10896.4|250
1649216100000|2022-04-06 03:35:00|10898.4|10897.5|10897.3|10896.4|10898.4|10897.5|10896.6|10895.7|236
1649216400000|2022-04-06 03:40:00|10897.2|10896.3|10897.5|10896.6|10897.8|10897.1|10896.6|10895.8|345
1649216700000|2022-04-06 03:45:00|10897.4|10896.8|10898.1|10897.2|10898.2|10897.4|10896.3|10895.6|195
1649217000000|2022-04-06 03:50:00|10898|10897.1|10901.3|10900.4|10903.4|10902.5|10897.9|10897|436
1649217300000|2022-04-06 03:55:00|10901.2|10900.3|10901|10900.1|10902|10901.3|10900.5|10899.6|265
1649217600000|2022-04-06 04:00:00|10900.9|10900|10901.1|10900.2|10902|10901.1|10900.5|10899.6|219
1649217900000|2022-04-06 04:05:00|10901.2|10900.3|10899.7|10898.8|10901.7|10900.8|10899.4|10898.5|176
1649218200000|2022-04-06 04:10:00|10899.6|10898.7|10899.2|10898.3|10900.5|10899.9|10898.4|10897.5|284
1649218500000|2022-04-06 04:15:00|10899.1|10898.2|10898.8|10897.9|10900.1|10899.2|10898|10897.1|258
1649218800000|2022-04-06 04:20:00|10898.7|10897.8|10896.9|10896|10899.2|10898.4|10896.7|10895.9|169
1649219100000|2022-04-06 04:25:00|10896.8|10895.9|10896.8|10895.9|10897.6|10896.7|10895.8|10895.1|257
1649219400000|2022-04-06 04:30:00|10896.7|10895.8|10895.4|10894.8|10896.9|10896|10894.8|10894.1|316
1649219700000|2022-04-06 04:35:00|10895|10894.4|10894.8|10893.9|10895.8|10894.9|10894.5|10893.5|209
1649220000000|2022-04-06 04:40:00|10894.9|10894|10895|10894.1|10896.7|10895.8|10893.8|10892.9|230
1649220300000|2022-04-06 04:45:00|10895.1|10894.2|10896.5|10895.6|10896.6|10895.7|10895|10894.1|108
1649220600000|2022-04-06 04:50:00|10896.2|10895.3|10896|10895.1|10896.4|10895.5|10894.1|10893.3|169
1649220900000|2022-04-06 04:55:00|10896.1|10895.5|10897.3|10896.4|10897.3|10896.4|10895.3|10894.4|223
1649221200000|2022-04-06 05:00:00|10897.4|10896.5|10899|10898.1|10899.1|10898.2|10896.3|10895.4|277
1649221500000|2022-04-06 05:05:00|10899.1|10898.2|10899.3|10898.4|10901.1|10900.4|10898.7|10897.8|273
1649221800000|2022-04-06 05:10:00|10899.2|10898.6|10896.8|10896.2|10900|10899.4|10896.8|10896|326
1649222100000|2022-04-06 05:15:00|10896.9|10896.3|10896.4|10895.8|10897.6|10896.7|10895.7|10895|298
1649222400000|2022-04-06 05:20:00|10896.3|10895.7|10897.1|10896.2|10897.2|10896.4|10895.3|10894.7|298
1649222700000|2022-04-06 05:25:00|10897|10896.1|10895.6|10894.7|10898|10897.4|10894.9|10894|198
1649223000000|2022-04-06 05:30:00|10895.7|10894.8|10897.5|10896.6|10898.2|10897.3|10895.3|10894.5|249
1649223300000|2022-04-06 05:35:00|10897.7|10896.8|10896.7|10896.1|10898.1|10897.4|10896.5|10895.8|201
1649223600000|2022-04-06 05:40:00|10896.9|10896|10895.4|10894.5|10896.9|10896.1|10895.2|10894.4|208
1649223900000|2022-04-06 05:45:00|10894.9|10894.3|10893.8|10893.2|10895.7|10894.9|10893.3|10892.5|257
1649224200000|2022-04-06 05:50:00|10894|10893.1|10893.8|10893.2|10894.7|10894.1|10893.2|10892.5|252
1649224500000|2022-04-06 05:55:00|10893.9|10893.3|10884.2|10883.3|10893.9|10893.3|10883.9|10882.8|596
1649224800000|2022-04-06 06:00:00|10884.1|10883.2|10881.3|10880.4|10885.3|10884.4|10880|10879|716
1649225100000|2022-04-06 06:05:00|10881.2|10880.3|10875.7|10874.8|10882.1|10881.3|10875.6|10874.7|687
1649225400000|2022-04-06 06:10:00|10875.8|10874.9|10877.4|10876.5|10878.4|10877.7|10874.9|10874|747
1649225700000|2022-04-06 06:15:00|10877.3|10876.7|10880.9|10880|10883.2|10882.3|10877|10876.1|580
1649226000000|2022-04-06 06:20:00|10880.8|10879.9|10880.6|10879.7|10881.2|10880.3|10877.8|10876.9|451
1649226300000|2022-04-06 06:25:00|10880.5|10879.6|10883.2|10882.3|10883.2|10882.3|10880.4|10879.5|590
1649226600000|2022-04-06 06:30:00|10883.1|10882.2|10884.4|10883.5|10887.2|10886.5|10882.2|10881.3|658
1649226900000|2022-04-06 06:35:00|10884.6|10883.7|10883.7|10882.8|10886.4|10885.7|10878.7|10877.8|620
1649227200000|2022-04-06 06:40:00|10883.8|10883.1|10885.8|10884.9|10885.9|10885|10882.3|10881.4|482
1649227500000|2022-04-06 06:45:00|10885.7|10884.8|10886.7|10885.8|10886.9|10886|10883.4|10882.5|504
1649227800000|2022-04-06 06:50:00|10886.6|10885.7|10886.3|10885.4|10888.8|10888.2|10885.7|10885|456
1649228100000|2022-04-06 06:55:00|10886.5|10885.6|10888.6|10887.7|10888.9|10888.1|10886|10885.1|476
1649228400000|2022-04-06 07:00:00|10888.3|10887.4|10889.6|10888.7|10893.2|10892.6|10887.1|10886.2|767
1649228700000|2022-04-06 07:05:00|10889.7|10888.8|10885.1|10884.2|10889.7|10888.8|10884.9|10884.1|691
1649229000000|2022-04-06 07:10:00|10885.2|10884.3|10888.2|10887.3|10890.1|10889.2|10884.3|10883.4|742
1649229300000|2022-04-06 07:15:00|10888.3|10887.4|10896.7|10895.8|10899.1|10898.2|10888.2|10887.3|848
1649229600000|2022-04-06 07:20:00|10896.6|10895.7|10894.6|10893.7|10902.7|10901.8|10894.3|10893.4|754
1649229900000|2022-04-06 07:25:00|10894.5|10893.6|10889|10888.4|10896|10895.4|10889|10888.3|784
1649230200000|2022-04-06 07:30:00|10889.1|10888.5|10887.4|10886.5|10892.8|10892.1|10886.5|10885.9|743
1649230500000|2022-04-06 07:35:00|10887.6|10886.7|10885.6|10884.7|10889.9|10889|10885.4|10884.5|677
1649230800000|2022-04-06 07:40:00|10885.7|10884.8|10891.2|10890.3|10893.9|10893|10885.6|10884.7|889
1649231100000|2022-04-06 07:45:00|10891.3|10890.4|10894.3|10893.4|10896.8|10896.1|10888.4|10887.8|651
1649231400000|2022-04-06 07:50:00|10894.5|10893.7|10896.1|10895.2|10897.9|10897|10893.4|10892.6|609
1649231700000|2022-04-06 07:55:00|10896|10895.1|10895.9|10895|10897.6|10896.7|10889.5|10888.7|798
1649232000000|2022-04-06 08:00:00|10896|10895.1|10897.4|10896.5|10898.3|10897.4|10892.4|10891.6|773
1649232300000|2022-04-06 08:05:00|10897.6|10896.7|10894.7|10893.8|10898.3|10897.4|10893.6|10892.9|672
1649232600000|2022-04-06 08:10:00|10894.4|10893.6|10895.3|10894.4|10896.5|10895.8|10891.5|10890.8|653
1649232900000|2022-04-06 08:15:00|10895.4|10894.5|10895.8|10894.9|10899.8|10899|10894.3|10893.6|960
1649233200000|2022-04-06 08:20:00|10895.9|10895|10902.6|10902|10903.1|10902.4|10895.9|10895|641
1649233500000|2022-04-06 08:25:00|10902.5|10901.9|10916.2|10915.3|10917.2|10916.3|10902.5|10901.9|869
1649233800000|2022-04-06 08:30:00|10915.9|10915|10913.1|10912.2|10916.4|10915.5|10910.1|10909.3|775
1649234100000|2022-04-06 08:35:00|10913|10912.1|10919.7|10918.8|10919.7|10919|10911.5|10910.6|733
1649234400000|2022-04-06 08:40:00|10919.8|10918.9|10920.7|10919.8|10922.1|10921.2|10917|10916.1|752
1649234700000|2022-04-06 08:45:00|10920.8|10919.9|10919.8|10918.9|10925.3|10924.4|10917.2|10916.5|796
1649235000000|2022-04-06 08:50:00|10920|10919.4|10920.6|10920|10925.2|10924.3|10919.9|10919.1|621
1649235300000|2022-04-06 08:55:00|10920.7|10920.1|10923.9|10923|10927.7|10926.8|10917.6|10916.9|741
1649235600000|2022-04-06 09:00:00|10923.6|10922.9|10920|10919.4|10926.3|10925.4|10917.9|10917.3|805
1649235900000|2022-04-06 09:05:00|10920.2|10919.3|10918.2|10917.3|10922.7|10921.9|10917.8|10917.2|620
1649236200000|2022-04-06 09:10:00|10918.4|10917.8|10918.6|10917.7|10923.2|10922.3|10916.9|10916.2|769
1649236500000|2022-04-06 09:15:00|10918.5|10917.6|10914.2|10913.3|10918.6|10917.8|10913.5|10912.6|582
1649236800000|2022-04-06 09:20:00|10914.1|10913.2|10910.1|10909.2|10914.1|10913.2|10908.9|10908|619
1649237100000|2022-04-06 09:25:00|10910.2|10909.3|10907.8|10906.9|10911.3|10910.4|10907.4|10906.7|419
1649237400000|2022-04-06 09:30:00|10907.9|10907|10914|10913.1|10915.8|10914.9|10907.7|10906.8|510
1649237700000|2022-04-06 09:35:00|10914.1|10913.2|10915|10914.1|10916.6|10915.9|10912.5|10911.6|663
1649238000000|2022-04-06 09:40:00|10914.9|10914.3|10915.6|10914.7|10919.1|10918.4|10913.1|10912.5|513
1649238300000|2022-04-06 09:45:00|10915.7|10914.8|10916.5|10915.6|10917.7|10916.8|10913.1|10912.2|521
1649238600000|2022-04-06 09:50:00|10916.1|10915.2|10914.1|10913.5|10916.4|10915.5|10913.6|10912.7|503
1649238900000|2022-04-06 09:55:00|10914.3|10913.4|10913.1|10912.2|10916|10915.1|10910.5|10909.6|456
1649239200000|2022-04-06 10:00:00|10913.2|10912.3|10911.1|10910.2|10914.2|10913.5|10907.7|10906.8|588
1649239500000|2022-04-06 10:05:00|10911.2|10910.3|10908.1|10907.2|10911.7|10910.9|10906.3|10905.4|577
1649239800000|2022-04-06 10:10:00|10908|10907.1|10907.2|10906.3|10909.5|10908.7|10905.3|10904.6|539
1649240100000|2022-04-06 10:15:00|10907.1|10906.2|10907.3|10906.4|10908.8|10908.1|10904.9|10904|592
1649240400000|2022-04-06 10:20:00|10907.4|10906.5|10904.7|10903.8|10908.9|10908.1|10903.6|10902.9|518
1649240700000|2022-04-06 10:25:00|10904.6|10903.7|10899.9|10899.3|10906.2|10905.5|10899.6|10899|642
1649241000000|2022-04-06 10:30:00|10899.8|10899.2|10906.3|10905.4|10906.3|10905.5|10899.8|10899.2|528
1649241300000|2022-04-06 10:35:00|10906.1|10905.5|10911.8|10910.9|10912.9|10912|10906.1|10905.3|541
1649241600000|2022-04-06 10:40:00|10911.9|10911|10908.8|10907.9|10912.2|10911.5|10906.5|10905.8|527
1649241900000|2022-04-06 10:45:00|10908.7|10908.1|10909.3|10908.4|10909.7|10908.9|10904.9|10904|555
1649242200000|2022-04-06 10:50:00|10909.2|10908.3|10910.2|10909.3|10911|10910.4|10905.9|10905.2|515
1649242500000|2022-04-06 10:55:00|10910.1|10909.2|10912.7|10911.8|10912.8|10911.9|10908.1|10907.2|612
1649242800000|2022-04-06 11:00:00|10912.6|10911.7|10914.2|10913.3|10919.3|10918.5|10912|10911.1|702
1649243100000|2022-04-06 11:05:00|10914.1|10913.2|10910.9|10910|10914.2|10913.3|10908.6|10907.7|560
1649243400000|2022-04-06 11:10:00|10911|10910.1|10911.2|10910.3|10914.4|10913.5|10908.5|10907.9|443
1649243700000|2022-04-06 11:15:00|10911.3|10910.4|10906.7|10905.8|10911.3|10910.4|10905.3|10904.4|488
1649244000000|2022-04-06 11:20:00|10906.8|10905.9|10910.7|10910.1|10911.1|10910.5|10904.9|10904.3|495
1649244300000|2022-04-06 11:25:00|10910.6|10910|10910.2|10909.3|10912.3|10911.4|10909.2|10908.3|375
1649244600000|2022-04-06 11:30:00|10910.1|10909.5|10915.9|10915.3|10916.1|10915.5|10909.6|10909|487
1649244900000|2022-04-06 11:35:00|10915.7|10915.1|10916.2|10915.3|10917.7|10916.9|10914.1|10913.3|518
1649245200000|2022-04-06 11:40:00|10916.1|10915.2|10916.1|10915.2|10917.2|10916.5|10914|10913.2|462
1649245500000|2022-04-06 11:45:00|10916.2|10915.3|10913.1|10912.2|10916.2|10915.3|10912.6|10911.7|465
1649245800000|2022-04-06 11:50:00|10913.2|10912.3|10916.4|10915.5|10916.4|10915.5|10910.7|10910|654
1649246100000|2022-04-06 11:55:00|10916.3|10915.4|10917.4|10916.5|10918|10917.4|10915.1|10914.3|650
1649246400000|2022-04-06 12:00:00|10918.4|10916.8|10927.4|10926.5|10928.1|10927.2|10918.4|10916.8|838
1649246700000|2022-04-06 12:05:00|10927.5|10926.6|10922.2|10921.6|10929.8|10929.2|10921.9|10921.3|605
1649247000000|2022-04-06 12:10:00|10922.4|10921.5|10923|10922.1|10925.3|10924.7|10921.8|10921.1|565
1649247300000|2022-04-06 12:15:00|10923.3|10922.7|10925.1|10924.2|10926.8|10926|10922.6|10921.7|552
1649247600000|2022-04-06 12:20:00|10924.5|10923.9|10927.7|10927.1|10928.2|10927.4|10924.2|10923.5|534
1649247900000|2022-04-06 12:25:00|10927.8|10926.9|10927.6|10927|10932.2|10931.3|10925.2|10924.3|595
1649248200000|2022-04-06 12:30:00|10927.5|10926.9|10930.4|10929.5|10931.1|10930.3|10926.5|10925.7|527
1649248500000|2022-04-06 12:35:00|10930.3|10929.4|10935.7|10935.1|10936.8|10936.1|10928.6|10927.7|585
1649248800000|2022-04-06 12:40:00|10936.1|10935.2|10932.7|10932.1|10938.1|10937.5|10931.8|10931.2|594
1649249100000|2022-04-06 12:45:00|10932.6|10932|10931.9|10931.3|10933.4|10932.6|10929|10928.2|676
1649249400000|2022-04-06 12:50:00|10932|10931.4|10932.8|10931.9|10933.8|10932.9|10929.6|10929|646
1649249700000|2022-04-06 12:55:00|10932.9|10932|10933.8|10932.9|10938.5|10937.6|10929.9|10929|694
1649250000000|2022-04-06 13:00:00|10933.9|10933|10934.7|10933.8|10937.9|10937.1|10933.6|10932.8|736
1649250300000|2022-04-06 13:05:00|10934.6|10933.7|10933.8|10932.9|10935.9|10935|10930.7|10930.1|556
1649250600000|2022-04-06 13:10:00|10933.9|10933|10928.6|10927.7|10934.5|10933.6|10928|10927.2|561
1649250900000|2022-04-06 13:15:00|10928.7|10927.8|10930.5|10929.6|10931.6|10931|10926.5|10925.8|541
1649251200000|2022-04-06 13:20:00|10930.4|10929.8|10932.1|10931.2|10934.8|10933.9|10929.8|10929.1|608
1649251500000|2022-04-06 13:25:00|10932.2|10931.3|10928.3|10927.7|10933.4|10932.5|10926.5|10925.8|585
1649251800000|2022-04-06 13:30:00|10928.1|10927.5|10927.2|10926.3|10930.6|10929.8|10925.4|10924.7|855
1649252100000|2022-04-06 13:35:00|10926.9|10925.9|10924.8|10924.2|10928|10927.4|10922.8|10922.2|688
1649252400000|2022-04-06 13:40:00|10924.6|10924|10921|10920.4|10924.8|10924|10919.4|10918.6|589
1649252700000|2022-04-06 13:45:00|10921.1|10920.5|10923.6|10923|10924|10923.1|10918.8|10917.9|682
1649253000000|2022-04-06 13:50:00|10923.5|10922.9|10919.8|10918.9|10924.6|10923.7|10918.6|10917.7|612
1649253300000|2022-04-06 13:55:00|10919.9|10919|10914.1|10913.2|10922.4|10921.8|10912.9|10912.1|593
1649253600000|2022-04-06 14:00:00|10914.2|10913.3|10911.4|10910.5|10915.2|10914.3|10909.8|10908.9|870
1649253900000|2022-04-06 14:05:00|10911.3|10910.4|10911.6|10911|10913.6|10912.8|10909.8|10908.9|661
1649254200000|2022-04-06 14:10:00|10912.4|10911.8|10907.4|10906.5|10912.7|10912.1|10907.2|10906.4|596
1649254500000|2022-04-06 14:15:00|10907.5|10906.6|10906.1|10905.5|10909.2|10908.4|10906|10905.3|562
1649254800000|2022-04-06 14:20:00|10906|10905.4|10912.9|10912|10913.8|10913|10905.8|10905.2|654
1649255100000|2022-04-06 14:25:00|10913|10912.1|10917|10916.4|10917.3|10916.6|10912.7|10911.8|624
1649255400000|2022-04-06 14:30:00|10917.1|10916.2|10919.7|10918.8|10919.8|10918.9|10913.1|10912.4|708
1649255700000|2022-04-06 14:35:00|10919.6|10918.7|10916.2|10915.3|10922.1|10921|10913.8|10913|785
1649256000000|2022-04-06 14:40:00|10915.8|10915.2|10919.5|10918.6|10922.4|10921.5|10915.6|10914.9|755
1649256300000|2022-04-06 14:45:00|10919.4|10918.5|10918.6|10917.7|10921.5|10920.7|10915.8|10914.9|762
1649256600000|2022-04-06 14:50:00|10918.7|10917.8|10920.7|10920.1|10920.9|10920.1|10916.2|10915.4|846
1649256900000|2022-04-06 14:55:00|10921|10920.4|10920|10919.4|10924.4|10923.6|10917.1|10916.4|1010
1649257200000|2022-04-06 15:00:00|10919.9|10919.3|10917.6|10917|10922.9|10922.3|10917.5|10916.8|799
1649257500000|2022-04-06 15:05:00|10917.9|10917.3|10911.4|10910.5|10919.5|10918.9|10911.3|10910.5|723
1649257800000|2022-04-06 15:10:00|10911.3|10910.7|10913.1|10912.2|10913.4|10912.6|10909.9|10909.2|617
1649258100000|2022-04-06 15:15:00|10913|10912.4|10907.2|10906.3|10913.4|10912.6|10906.5|10905.6|688
1649258400000|2022-04-06 15:20:00|10907.3|10906.4|10907.4|10906.8|10909.4|10908.7|10906.7|10905.9|407
1649258700000|2022-04-06 15:25:00|10907.8|10907.2|10910|10909.4|10910.3|10909.6|10906.5|10905.9|535
1649259000000|2022-04-06 15:30:00|10909.9|10909.3|10906.7|10905.8|10910.3|10909.5|10906.1|10905.4|520
1649259300000|2022-04-06 15:35:00|10906.6|10905.7|10904.1|10903.5|10908.5|10907.9|10903.1|10902.5|631
1649259600000|2022-04-06 15:40:00|10904.2|10903.6|10909.2|10908.3|10910.6|10909.7|10903.5|10902.9|632
1649259900000|2022-04-06 15:45:00|10909.3|10908.7|10912.3|10911.4|10914.8|10913.9|10908|10907.1|530
1649260200000|2022-04-06 15:50:00|10912.2|10911.3|10912|10911.1|10914.2|10913.4|10908.8|10908.1|679
1649260500000|2022-04-06 15:55:00|10911.9|10911|10910.9|10910|10914.4|10913.5|10909.3|10908.7|622
1649260800000|2022-04-06 16:00:00|10910.8|10909.9|10913.5|10912.6|10916.2|10915.3|10910.8|10909.9|556
1649261100000|2022-04-06 16:05:00|10913.4|10912.5|10912.3|10911.7|10913.7|10913|10909|10908.2|536
1649261400000|2022-04-06 16:10:00|10912.4|10911.8|10905.9|10905.3|10912.6|10912|10905.8|10905.1|513
1649261700000|2022-04-06 16:15:00|10906|10905.4|10907.9|10907.3|10909|10908.2|10905.3|10904.6|347
1649262000000|2022-04-06 16:20:00|10907.8|10907.2|10906|10905.4|10907.9|10907.3|10904.2|10903.4|423
1649262300000|2022-04-06 16:25:00|10905.7|10905.1|10906.6|10905.7|10908.2|10907.3|10905.5|10904.9|489
1649262600000|2022-04-06 16:30:00|10906.4|10905.5|10904.6|10904|10907|10906.4|10904.6|10904|308
1649262900000|2022-04-06 16:35:00|10904.7|10904.1|10906.1|10905.5|10908.3|10907.5|10904.7|10904.1|305
1649263200000|2022-04-06 16:40:00|10906|10905.4|10905.3|10904.7|10908.3|10907.7|10904.7|10904|408
1649263500000|2022-04-06 16:45:00|10905.2|10904.6|10907.5|10906.9|10908.7|10908.1|10905.1|10904.5|336
1649263800000|2022-04-06 16:50:00|10907.6|10907|10908.9|10908.3|10911.5|10910.9|10907.1|10906.5|323
1649264100000|2022-04-06 16:55:00|10909|10908.4|10908.5|10907.9|10913.7|10912.9|10906.8|10906.2|478
1649264400000|2022-04-06 17:00:00|10908.6|10907.7|10910.2|10909.3|10910.7|10909.9|10907.2|10906.5|415
1649264700000|2022-04-06 17:05:00|10910.1|10909.5|10909.4|10908.5|10911.1|10910.3|10908.2|10907.4|400
1649265000000|2022-04-06 17:10:00|10909.6|10908.7|10906.4|10905.8|10910.5|10909.8|10906.1|10905.3|351
1649265300000|2022-04-06 17:15:00|10906.5|10905.9|10905.6|10905|10907.2|10906.5|10905.5|10904.8|367
1649265600000|2022-04-06 17:20:00|10905.4|10904.8|10905.3|10904.4|10907.5|10906.8|10904.9|10904|337
1649265900000|2022-04-06 17:25:00|10905.4|10904.5|10905.2|10904.6|10905.9|10905.1|10904.2|10903.6|242
1649266200000|2022-04-06 17:30:00|10905.3|10904.7|10907.2|10906.3|10908.1|10907.3|10904.4|10903.6|442
1649266500000|2022-04-06 17:35:00|10907.3|10906.4|10905.6|10905|10907.3|10906.6|10904.8|10904|365
1649266800000|2022-04-06 17:40:00|10906|10905.1|10907.2|10906.6|10908.3|10907.6|10906|10905.1|401
1649267100000|2022-04-06 17:45:00|10907.3|10906.7|10905.7|10905.1|10907.3|10906.7|10905|10904.1|308
1649267400000|2022-04-06 17:50:00|10905.6|10905|10908.2|10907.3|10908.5|10907.9|10905.3|10904.6|316
1649267700000|2022-04-06 17:55:00|10908.1|10907.2|10901.2|10899.3|10908.1|10907.4|10900.3|10898.8|749
1649268000000|2022-04-06 18:00:00|10901.4|10899.4|10908.3|10907.4|10929.7|10928.8|10898.9|10897.4|2163
1649268300000|2022-04-06 18:05:00|10908.8|10907.9|10892.9|10892|10910.1|10909.2|10892.1|10891.2|1728
1649268600000|2022-04-06 18:10:00|10892.8|10891.9|10890.3|10889.4|10893.4|10892.5|10887.7|10886.8|1275
1649268900000|2022-04-06 18:15:00|10889.9|10889|10884.3|10883.4|10890|10889.1|10879.3|10878.4|1239
1649269200000|2022-04-06 18:20:00|10884.4|10883.5|10882.3|10881.4|10891.5|10890.6|10882.3|10881.4|1262
1649269500000|2022-04-06 18:25:00|10882.5|10881.6|10884.2|10883.3|10887.2|10886.3|10880.2|10879.3|1202
1649269800000|2022-04-06 18:30:00|10884.4|10883.5|10895.5|10894.6|10901.8|10900.6|10882.3|10881.4|1475
1649270100000|2022-04-06 18:35:00|10895.4|10894.5|10884.7|10883.8|10896.6|10895.9|10883.6|10882.7|1361
1649270400000|2022-04-06 18:40:00|10884.8|10883.9|10888.2|10887.3|10891|10890|10883.9|10883|1227
1649270700000|2022-04-06 18:45:00|10888|10887.1|10893.6|10892.7|10897.4|10896.5|10887.9|10887|1358
1649271000000|2022-04-06 18:50:00|10893.8|10892.9|10898.1|10897.2|10898.9|10898|10890.7|10889.8|1103
1649271300000|2022-04-06 18:55:00|10898|10897.1|10899.8|10898.9|10903.1|10902.3|10895.9|10895|1111
1649271600000|2022-04-06 19:00:00|10899.9|10899|10903.3|10902.4|10906.8|10905.9|10899.9|10899|911
1649271900000|2022-04-06 19:05:00|10903.4|10902.5|10900|10899.1|10905|10904.1|10898.6|10897.7|692
1649272200000|2022-04-06 19:10:00|10899.8|10899.2|10899.4|10898.5|10902.4|10901.6|10897.1|10896.3|715
1649272500000|2022-04-06 19:15:00|10899.5|10898.6|10896.5|10895.9|10900.4|10899.5|10896.4|10895.5|711
1649272800000|2022-04-06 19:20:00|10896.7|10895.8|10898|10897.4|10899.4|10898.5|10895|10894.3|570
1649273100000|2022-04-06 19:25:00|10898.2|10897.6|10895.4|10894.8|10899.2|10898.3|10895.3|10894.7|539
1649273400000|2022-04-06 19:30:00|10895.2|10894.6|10897.4|10896.5|10899.2|10898.3|10894.6|10893.8|638
1649273700000|2022-04-06 19:35:00|10897.6|10896.7|10895.5|10894.6|10897.8|10897|10891.9|10891.1|681
1649274000000|2022-04-06 19:40:00|10895.4|10894.8|10898.5|10897.6|10899.2|10898.3|10893.3|10892.4|689
1649274300000|2022-04-06 19:45:00|10898.1|10897.2|10900.9|10899.8|10901.5|10900.6|10896.6|10895.7|582
1649274600000|2022-04-06 19:50:00|10900.7|10900.5|10898.7|10897.8|10901.5|10900.6|10898.3|10897.4|436
1649274900000|2022-04-06 19:55:00|10898.8|10897.9|10901|10900.1|10902.8|10902|10898.3|10897.5|436
1649275200000|2022-04-06 20:00:00|10900.9|10900|10896.7|10895.8|10902|10901.1|10896.7|10895.8|237
1649275500000|2022-04-06 20:05:00|10896.8|10895.9|10898.1|10897.2|10898.5|10897.7|10896.7|10895.8|198
1649275800000|2022-04-06 20:10:00|10898.2|10897.3|10896.6|10895.7|10898.3|10897.4|10896.2|10895.2|156
1649276100000|2022-04-06 20:15:00|10896.7|10895.8|10897.9|10897|10898.6|10897.7|10896.7|10895.8|168
1649276400000|2022-04-06 20:20:00|10898|10897.1|10898.6|10897.7|10899.3|10898.5|10896.8|10895.9|228
1649276700000|2022-04-06 20:25:00|10898.5|10897.6|10901|10900.1|10902.7|10901.8|10898.5|10897.6|289
1649277000000|2022-04-06 20:30:00|10900.8|10899.9|10900.7|10899.8|10901.1|10900.1|10900|10899.1|138
1649277300000|2022-04-06 20:35:00|10900.8|10899.9|10899.2|10898.3|10901|10899.9|10899.2|10898.2|65
1649277600000|2022-04-06 20:40:00|10899.1|10898.2|10899|10898.1|10901.3|10900.4|10899|10898|126
1649277900000|2022-04-06 20:45:00|10899.1|10897.9|10898.7|10897.8|10900.1|10899.2|10897.3|10896|358
1649278200000|2022-04-06 20:50:00|10898.8|10897.9|10898|10897.1|10899.6|10898.5|10897.7|10896.6|351
1649278500000|2022-04-06 20:55:00|10898.2|10896.9|10898|10892|10899.2|10898|10895.3|10891.8|518
1649278800000|2022-04-06 21:00:00|10897.2|10891.2|10896.1|10890.1|10898.7|10892.7|10895.8|10889.8|79
1649279100000|2022-04-06 21:05:00|10896.3|10890.3|10896.4|10891.9|10897.1|10892.4|10896|10890.2|63
1649279400000|2022-04-06 21:10:00|10896.6|10891.6|10896.2|10891.9|10897.2|10892.5|10896|10891.4|303
1649279700000|2022-04-06 21:15:00|10896.3|10891.8|10896.6|10894.9|10897.1|10895.1|10896.2|10891.8|142
1649280000000|2022-04-06 21:20:00|10896.5|10894.8|10902|10896|10904|10898|10896.3|10894.3|350
1649280300000|2022-04-06 21:25:00|10901.9|10895.9|10902.1|10896.1|10903.4|10897.4|10900.7|10894.7|219
1649280600000|2022-04-06 21:30:00|10902|10895.9|10900.5|10896.7|10902.3|10896.9|10899.5|10895.3|252
1649280900000|2022-04-06 21:35:00|10900.3|10896.9|10900.1|10897.1|10900.6|10897.2|10899.7|10896.3|174
1649281200000|2022-04-06 21:40:00|10900|10897|10900|10897|10900.3|10897.5|10899.3|10896.7|103
1649281500000|2022-04-06 21:45:00|10900.1|10897.1|10899.8|10897|10900.4|10897.3|10899.6|10896.7|81
1649281800000|2022-04-06 21:50:00|10900|10897.1|10899.4|10896.9|10900.4|10897.4|10899.3|10896.6|96
1649282100000|2022-04-06 21:55:00|10899.2|10897.1|10899.6|10897.1|10900|10897.1|10898.9|10895.5|178
1649282400000|2022-04-06 22:00:00|10899.4|10895.9|10899.6|10897.5|10900.4|10897.9|10898.6|10894.9|383
1649282700000|2022-04-06 22:05:00|10899.5|10897.7|10899.1|10897.4|10900.4|10898.9|10898.6|10896.9|209
1649283000000|2022-04-06 22:10:00|10898.9|10897.7|10899.5|10897.9|10900|10898.8|10898.8|10897.3|221
1649283300000|2022-04-06 22:15:00|10899.6|10898|10899.5|10898.1|10900.1|10899|10899|10897.7|267
1649283600000|2022-04-06 22:20:00|10899.4|10898|10897.8|10896.9|10899.5|10898.3|10897.7|10896.7|262
1649283900000|2022-04-06 22:25:00|10898.2|10897.3|10895.1|10894.2|10898.5|10897.4|10895|10894|245
1649284200000|2022-04-06 22:30:00|10895.2|10894.3|10897.3|10896.4|10899.3|10898.4|10895.1|10894.2|244
1649284500000|2022-04-06 22:35:00|10897.4|10896.5|10898.3|10897.4|10898.7|10897.6|10897.1|10896.2|138
1649284800000|2022-04-06 22:40:00|10898.2|10897.3|10898|10896.8|10898.8|10897.9|10897.7|10896.7|146
1649285100000|2022-04-06 22:45:00|10897.8|10896.9|10898.2|10897.3|10898.3|10897.3|10897.1|10896.2|297
1649285400000|2022-04-06 22:50:00|10898.1|10897.2|10898.2|10897.3|10899|10898.1|10898.1|10897|98
1649285700000|2022-04-06 22:55:00|10898.3|10897.4|10896.4|10895.5|10899.8|10898.8|10896.4|10895.5|178
1649286000000|2022-04-06 23:00:00|10896.6|10895.7|10897.7|10896.8|10897.9|10897|10895.8|10894.9|106
1649286300000|2022-04-06 23:05:00|10897.8|10896.7|10896.5|10895.6|10898.1|10897.2|10896.4|10895.4|88
1649286600000|2022-04-06 23:10:00|10896.4|10895.5|10899|10898.1|10900.2|10898.9|10896.3|10895.3|125
1649286900000|2022-04-06 23:15:00|10898.9|10898|10899.2|10898.3|10899.3|10898.5|10898.4|10897.5|106
1649287200000|2022-04-06 23:20:00|10899.1|10898.2|10899.1|10898.2|10899.9|10899|10898.8|10897.9|101
1649287500000|2022-04-06 23:25:00|10898.8|10897.9|10898.8|10897.9|10900.1|10899.2|10898.2|10897.3|117
1649287800000|2022-04-06 23:30:00|10898.7|10897.8|10896.6|10895.7|10898.9|10898|10896.5|10895.6|123
1649288100000|2022-04-06 23:35:00|10896.5|10895.6|10896.2|10895.3|10897.8|10896.9|10896.1|10895.3|201
1649288400000|2022-04-06 23:40:00|10896.3|10895.4|10897.7|10896.8|10897.8|10896.9|10895.9|10895|145
1649288700000|2022-04-06 23:45:00|10897.6|10896.7|10898.1|10897.2|10899|10898.1|10897.6|10896.7|165
1649289000000|2022-04-06 23:50:00|10898|10897.1|10898.3|10897.4|10899.4|10898.5|10897.8|10896.9|152
1649289300000|2022-04-06 23:55:00|10898.2|10897.3|10898.2|10897.3|10899.2|10898.4|10897.6|10896.9|208
1649289600000|2022-04-07 00:00:00|10898.1|10897.2|10900.7|10900.1|10901.3|10900.5|10897.2|10896.5|338
1649289900000|2022-04-07 00:05:00|10900.5|10899.9|10902.7|10901.8|10904.5|10903.8|10900.5|10899.7|500
1649290200000|2022-04-07 00:10:00|10902.9|10902|10906.4|10905.5|10907.6|10906.9|10902.6|10901.8|474
1649290500000|2022-04-07 00:15:00|10906.5|10905.6|10904.1|10903.2|10906.8|10905.9|10903.8|10902.9|435
1649290800000|2022-04-07 00:20:00|10904.2|10903.3|10902.6|10901.7|10905.6|10904.7|10902|10901.2|387
1649291100000|2022-04-07 00:25:00|10902.5|10901.6|10901.6|10900.7|10902.9|10902.2|10899.9|10899.1|371
1649291400000|2022-04-07 00:30:00|10901.7|10900.8|10904.9|10904|10905|10904.1|10900.5|10899.7|370
1649291700000|2022-04-07 00:35:00|10905|10904.1|10906|10905.1|10906.5|10905.7|10904|10903.2|387
1649292000000|2022-04-07 00:40:00|10905.8|10905.2|10905.9|10905.3|10906.5|10905.8|10903.6|10902.7|431
1649292300000|2022-04-07 00:45:00|10906|10905.4|10905.7|10905.1|10906.4|10905.6|10904.6|10903.8|317
1649292600000|2022-04-07 00:50:00|10905.6|10905|10910.4|10909.2|10910.4|10909.5|10902.2|10901.3|580
1649292900000|2022-04-07 00:55:00|10910.1|10909.3|10912.4|10911.5|10912.8|10911.9|10909.9|10909|517
1649293200000|2022-04-07 01:00:00|10912.5|10911.6|10911.8|10910.9|10913.2|10912.5|10909.9|10909|399
1649293500000|2022-04-07 01:05:00|10911.9|10911|10912.5|10911.6|10913.3|10912.5|10911.4|10910.7|326
1649293800000|2022-04-07 01:10:00|10912.6|10911.7|10909.4|10908.5|10912.7|10912|10908.9|10908|356
1649294100000|2022-04-07 01:15:00|10909.3|10908.4|10907.3|10906.4|10909.7|10908.8|10907.1|10906.4|350
1649294400000|2022-04-07 01:20:00|10907.2|10906.3|10906.1|10905.2|10907.9|10907|10905.6|10904.7|296
1649294700000|2022-04-07 01:25:00|10906|10905.1|10906.4|10905.5|10907.8|10906.9|10905.8|10904.9|311
1649295000000|2022-04-07 01:30:00|10906.3|10905.4|10908|10907.1|10908.2|10907.3|10904.9|10904|409
1649295300000|2022-04-07 01:35:00|10907.8|10907.2|10909.3|10908.4|10909.9|10909.1|10907.7|10906.9|452
1649295600000|2022-04-07 01:40:00|10909.4|10908.5|10911.9|10911|10912.3|10911.6|10909.4|10908.5|467
1649295900000|2022-04-07 01:45:00|10912|10911.4|10910.1|10909.5|10913.3|10912.6|10910.1|10909.5|340
1649296200000|2022-04-07 01:50:00|10910.2|10909.3|10910.8|10909.9|10911.4|10910.5|10909.3|10908.4|261
1649296500000|2022-04-07 01:55:00|10910.9|10910|10911|10910.1|10911.3|10910.4|10909.7|10908.9|265
1649296800000|2022-04-07 02:00:00|10911.1|10910.2|10911.2|10910.3|10911.9|10911|10910.1|10909.2|297
1649297100000|2022-04-07 02:05:00|10911.1|10910.2|10909.3|10908.4|10912|10911.2|10908.7|10908|329
1649297400000|2022-04-07 02:10:00|10909.2|10908.3|10908.2|10907.3|10909.6|10908.8|10906.6|10905.8|277
1649297700000|2022-04-07 02:15:00|10908|10907.1|10907.7|10906.8|10908.3|10907.4|10906.6|10905.7|217
1649298000000|2022-04-07 02:20:00|10907.8|10906.9|10905.6|10904.7|10908|10907.1|10905.6|10904.7|235
1649298300000|2022-04-07 02:25:00|10905.5|10904.6|10906|10905.1|10906.7|10905.9|10905.4|10904.5|215
1649298600000|2022-04-07 02:30:00|10905.9|10905|10907|10906.1|10907.4|10906.5|10905|10904.3|285
1649298900000|2022-04-07 02:35:00|10907.1|10906.2|10908.2|10907.3|10908.3|10907.5|10904.9|10904.2|244
1649299200000|2022-04-07 02:40:00|10908|10907.1|10908.6|10907.7|10908.9|10908|10907.6|10906.8|170
1649299500000|2022-04-07 02:45:00|10908.5|10907.6|10906.9|10906|10909.2|10908.3|10906.7|10906|240
1649299800000|2022-04-07 02:50:00|10906.8|10905.9|10909.3|10908.4|10909.4|10908.6|10906.6|10905.7|277
1649300100000|2022-04-07 02:55:00|10909.2|10908.3|10912.3|10911.4|10912.3|10911.5|10908.7|10907.9|317
1649300400000|2022-04-07 03:00:00|10912.2|10911.3|10912.8|10911.9|10912.9|10912|10910.7|10909.9|211
1649300700000|2022-04-07 03:05:00|10912.9|10912|10909.9|10909|10912.9|10912.2|10909.9|10909|214
1649301000000|2022-04-07 03:10:00|10910|10909.1|10908.4|10907.5|10910.1|10909.2|10907.6|10906.9|254
1649301300000|2022-04-07 03:15:00|10908.3|10907.4|10909.8|10908.9|10909.9|10909.2|10908.2|10907.4|237
1649301600000|2022-04-07 03:20:00|10909.6|10909|10909.6|10908.7|10911.4|10910.5|10909|10908.3|282
1649301900000|2022-04-07 03:25:00|10909.5|10908.6|10906.7|10905.8|10909.8|10909.1|10906.6|10905.7|244
1649302200000|2022-04-07 03:30:00|10906.6|10905.7|10908.2|10907.3|10908.6|10907.8|10905.7|10905|252
1649302500000|2022-04-07 03:35:00|10908.3|10907.4|10906.3|10905.4|10908.6|10907.9|10905.9|10905.3|269
1649302800000|2022-04-07 03:40:00|10906.2|10905.3|10907.7|10906.8|10908.5|10907.8|10905.8|10905.1|222
1649303100000|2022-04-07 03:45:00|10907.8|10906.9|10909.8|10908.9|10910.6|10909.8|10907.7|10906.8|203
1649303400000|2022-04-07 03:50:00|10909.7|10908.8|10908.7|10907.8|10911.1|10910.3|10908.2|10907.4|198
1649303700000|2022-04-07 03:55:00|10908.6|10907.7|10907.7|10906.8|10908.9|10908.1|10907.6|10906.8|194
1649304000000|2022-04-07 04:00:00|10907.8|10906.9|10907.9|10907|10908.8|10908|10906.5|10905.8|235
1649304300000|2022-04-07 04:05:00|10908|10907.1|10908.4|10907.5|10908.9|10908|10907.2|10906.3|177
1649304600000|2022-04-07 04:10:00|10908.3|10907.4|10907.9|10907|10908.8|10907.9|10907|10906.2|228
1649304900000|2022-04-07 04:15:00|10908.1|10907.2|10909.3|10908.4|10909.4|10908.5|10907.1|10906.5|206
1649305200000|2022-04-07 04:20:00|10909.2|10908.3|10907.8|10907.2|10909.2|10908.3|10907.6|10906.8|161
1649305500000|2022-04-07 04:25:00|10907.7|10907.1|10908.3|10907.4|10908.4|10907.6|10907.5|10906.8|117
1649305800000|2022-04-07 04:30:00|10908.2|10907.3|10908.1|10907.2|10908.8|10908|10907.9|10907.1|79
1649306100000|2022-04-07 04:35:00|10908.2|10907.3|10911|10910.1|10911|10910.2|10907.9|10907.3|157
1649306400000|2022-04-07 04:40:00|10910.9|10910|10912.8|10911.9|10913.4|10912.7|10910.8|10909.9|217
1649306700000|2022-04-07 04:45:00|10912.6|10912|10913.9|10913|10913.9|10913.1|10911.8|10911.2|235
1649307000000|2022-04-07 04:50:00|10913.7|10913.1|10914.5|10913.6|10914.9|10914.1|10913.4|10912.7|187
1649307300000|2022-04-07 04:55:00|10914.4|10913.5|10914.7|10914.1|10916.4|10915.8|10913.3|10912.5|295
1649307600000|2022-04-07 05:00:00|10914.8|10913.9|10913.7|10912.8|10915.3|10914.6|10912.9|10912|287
1649307900000|2022-04-07 05:05:00|10913.8|10912.9|10914.9|10914|10915.4|10914.6|10911.5|10910.9|294
1649308200000|2022-04-07 05:10:00|10914.8|10913.9|10914.1|10913.2|10915.7|10914.8|10913.6|10912.8|272
1649308500000|2022-04-07 05:15:00|10914|10913.1|10912.3|10911.4|10915|10914.1|10911.9|10911.3|296
1649308800000|2022-04-07 05:20:00|10912.4|10911.5|10910.9|10910|10912.4|10911.6|10910|10909.3|314
1649309100000|2022-04-07 05:25:00|10910.8|10909.9|10913.3|10912.4|10913.8|10912.9|10910.8|10909.9|260
1649309400000|2022-04-07 05:30:00|10913.2|10912.3|10914.5|10913.6|10914.5|10913.7|10912.6|10911.7|261
1649309700000|2022-04-07 05:35:00|10914.4|10913.5|10916.6|10916|10917.7|10916.8|10913.8|10913|272
1649310000000|2022-04-07 05:40:00|10916.5|10915.9|10916.3|10915.4|10916.7|10916.1|10914.3|10913.6|278
1649310300000|2022-04-07 05:45:00|10916.4|10915.5|10916.3|10915.7|10916.8|10916|10914.6|10913.7|301
1649310600000|2022-04-07 05:50:00|10916.4|10915.5|10916.2|10915.3|10917.3|10916.6|10915.2|10914.4|237
1649310900000|2022-04-07 05:55:00|10916.1|10915.2|10919.3|10918.4|10920.9|10920.2|10916.1|10915.2|472
1649311200000|2022-04-07 06:00:00|10919.1|10918.2|10916.3|10915.7|10919.2|10918.3|10913.1|10912.2|489
1649311500000|2022-04-07 06:05:00|10916.4|10915.8|10915.6|10914.7|10916.9|10916.1|10914.3|10913.6|467
1649311800000|2022-04-07 06:10:00|10915.7|10914.8|10919.6|10918.7|10919.7|10919.1|10915.2|10914.5|413
1649312100000|2022-04-07 06:15:00|10919.5|10918.6|10921.1|10920.2|10921.2|10920.4|10917.4|10916.7|461
1649312400000|2022-04-07 06:20:00|10921|10920.1|10920.6|10920|10923.4|10922.6|10920.4|10919.6|456
1649312700000|2022-04-07 06:25:00|10920.7|10919.8|10927.9|10927|10934.9|10933.7|10919.9|10919.2|854
1649313000000|2022-04-07 06:30:00|10927.8|10926.9|10925.2|10924.3|10928.3|10927.5|10924.5|10923.6|594
1649313300000|2022-04-07 06:35:00|10925.1|10924.2|10922.6|10922|10925.3|10924.5|10920|10919.1|463
1649313600000|2022-04-07 06:40:00|10922.5|10921.9|10922.8|10921.9|10925.9|10925|10922|10921.4|651
1649313900000|2022-04-07 06:45:00|10922.7|10921.8|10920.8|10920.2|10924.3|10923.5|10919.7|10918.9|586
1649314200000|2022-04-07 06:50:00|10920.7|10920.1|10918.4|10917.5|10921.8|10921.1|10916.9|10916.3|540
1649314500000|2022-04-07 06:55:00|10918.7|10917.8|10917.6|10916.7|10920.1|10919.4|10917.3|10916.6|613
1649314800000|2022-04-07 07:00:00|10917.7|10917.1|10917.2|10916.3|10919.4|10918.7|10915.1|10914.2|782
1649315100000|2022-04-07 07:05:00|10917.3|10916.4|10915.8|10914.9|10917.7|10916.9|10914.7|10914|785
1649315400000|2022-04-07 07:10:00|10915.9|10915|10912.7|10911.8|10918|10917.4|10912.5|10911.7|671
1649315700000|2022-04-07 07:15:00|10912.6|10911.7|10908.7|10907.8|10912.7|10911.8|10908.5|10907.8|524
1649316000000|2022-04-07 07:20:00|10908.8|10907.9|10908.6|10908|10910.4|10909.7|10907.4|10906.6|646
1649316300000|2022-04-07 07:25:00|10908.7|10907.8|10896.7|10895.8|10908.8|10908.1|10895.7|10894.9|682
1649316600000|2022-04-07 07:30:00|10896.3|10895.7|10898.2|10897.3|10899|10898.1|10895.2|10894.3|600
1649316900000|2022-04-07 07:35:00|10898.1|10897.5|10899.1|10898.2|10902.4|10901.7|10897.9|10897.3|574
1649317200000|2022-04-07 07:40:00|10899|10898.1|10899.8|10899.2|10901.4|10900.6|10895.9|10895.3|595
1649317500000|2022-04-07 07:45:00|10900.1|10899.5|10897.2|10896.3|10901.1|10900.5|10896|10895.1|586
1649317800000|2022-04-07 07:50:00|10896.7|10896.1|10898.1|10897.2|10900.9|10900.1|10895.8|10895|529
1649318100000|2022-04-07 07:55:00|10898.2|10897.3|10898.4|10897.5|10899.5|10898.8|10895.4|10894.8|601
1649318400000|2022-04-07 08:00:00|10898.5|10897.6|10900.7|10899.8|10901.4|10900.7|10895.7|10894.9|682
1649318700000|2022-04-07 08:05:00|10900.4|10899.7|10896.3|10895.4|10900.8|10900|10895.6|10895|564
1649319000000|2022-04-07 08:10:00|10896.1|10895.5|10885.8|10884.9|10896.6|10896|10883.4|10882.3|897
1649319300000|2022-04-07 08:15:00|10885.7|10884.8|10883.2|10882.3|10887|10886.4|10881|10880.2|611
1649319600000|2022-04-07 08:20:00|10883.1|10882.5|10883.4|10882.8|10885.3|10884.4|10879.7|10878.8|677
1649319900000|2022-04-07 08:25:00|10883.3|10882.7|10884.5|10883.6|10886.2|10885.4|10882.6|10881.9|525
1649320200000|2022-04-07 08:30:00|10884.3|10883.4|10884.8|10884.2|10885.5|10884.7|10883|10882.3|461
1649320500000|2022-04-07 08:35:00|10884.6|10884|10884.3|10883.4|10884.9|10884.3|10880.3|10879.5|435
1649320800000|2022-04-07 08:40:00|10884|10883.1|10881|10880.4|10884.9|10884.1|10879.8|10878.9|505
1649321100000|2022-04-07 08:45:00|10880.7|10880.1|10882.8|10882.2|10883|10882.3|10880.2|10879.4|470
1649321400000|2022-04-07 08:50:00|10882.6|10882|10878.8|10878.2|10883.2|10882.6|10875.9|10874.9|582
1649321700000|2022-04-07 08:55:00|10878.9|10878.3|10878.5|10877.6|10880.7|10879.9|10877.4|10876.7|607
1649322000000|2022-04-07 09:00:00|10878.6|10877.7|10878.9|10878.3|10879.5|10878.7|10875.4|10874.8|620
1649322300000|2022-04-07 09:05:00|10878.8|10878.2|10877.6|10877|10881.4|10880.8|10875.5|10874.9|522
1649322600000|2022-04-07 09:10:00|10877.7|10877.1|10879.9|10879.3|10880.4|10879.8|10875.8|10875.1|536
1649322900000|2022-04-07 09:15:00|10879.8|10879.2|10872.9|10872|10880.2|10879.5|10871|10870.1|536
1649323200000|2022-04-07 09:20:00|10873.1|10872.2|10868.8|10867.9|10873.3|10872.6|10868.1|10867.3|830
1649323500000|2022-04-07 09:25:00|10868.9|10868|10872.7|10871.8|10873.6|10872.7|10865.3|10864.5|699
1649323800000|2022-04-07 09:30:00|10872.8|10871.9|10877.7|10876.8|10880.8|10880.1|10872.4|10871.5|675
1649324100000|2022-04-07 09:35:00|10877.8|10876.9|10885|10884.1|10885.1|10884.2|10877.7|10876.8|660
1649324400000|2022-04-07 09:40:00|10885.1|10884.2|10892.2|10891.3|10892.6|10891.7|10884.6|10883.8|638
1649324700000|2022-04-07 09:45:00|10892.1|10891.2|10893.2|10892.3|10896.7|10895.9|10891.4|10890.7|648
1649325000000|2022-04-07 09:50:00|10893.3|10892.7|10895.7|10894.8|10895.9|10895.1|10890.9|10890.3|495
1649325300000|2022-04-07 09:55:00|10895.9|10895|10892.7|10891.8|10897.9|10897.1|10891.8|10890.9|591
1649325600000|2022-04-07 10:00:00|10892.6|10891.7|10895.6|10895|10897.3|10896.6|10892.4|10891.7|563
1649325900000|2022-04-07 10:05:00|10895.7|10895.1|10897.1|10896.5|10899.1|10898.4|10895.7|10895|424
1649326200000|2022-04-07 10:10:00|10897.2|10896.3|10896.9|10896|10898.4|10897.7|10896.2|10895.6|384
1649326500000|2022-04-07 10:15:00|10897|10896.1|10895.7|10894.8|10897.7|10897|10895.4|10894.7|423
1649326800000|2022-04-07 10:20:00|10895.8|10895.2|10897.1|10896.2|10898.3|10897.6|10895.3|10894.4|491
1649327100000|2022-04-07 10:25:00|10897|10896.1|10893.9|10893.3|10898.7|10898.1|10892.1|10891.4|475
1649327400000|2022-04-07 10:30:00|10894.1|10893.5|10891.9|10891.3|10894.2|10893.5|10891.6|10890.9|393
1649327700000|2022-04-07 10:35:00|10892|10891.4|10890.6|10890|10893.8|10893|10889.7|10888.9|420
1649328000000|2022-04-07 10:40:00|10890.7|10890.1|10888.8|10887.9|10891.2|10890.6|10887.4|10886.8|469
1649328300000|2022-04-07 10:45:00|10888.9|10888|10890.2|10889.3|10890.7|10889.9|10887.6|10886.9|474
1649328600000|2022-04-07 10:50:00|10890.1|10889.2|10891.7|10891.1|10893.5|10892.6|10887|10886.4|474
1649328900000|2022-04-07 10:55:00|10891.8|10890.9|10894.4|10893.8|10897|10896.1|10890.1|10889.2|436
1649329200000|2022-04-07 11:00:00|10894.5|10893.9|10893|10892.1|10895.9|10895.1|10891.8|10891.1|439
1649329500000|2022-04-07 11:05:00|10893.1|10892.2|10897.3|10895.7|10919.7|10918.8|10891.9|10891.2|1262
1649329800000|2022-04-07 11:10:00|10897.5|10895.6|10897.3|10896.7|10901.1|10900.2|10893.9|10891.8|1382
1649330100000|2022-04-07 11:15:00|10897.2|10896.3|10893.3|10892.4|10898|10897.1|10892.4|10891.6|866
1649330400000|2022-04-07 11:20:00|10893.4|10892.5|10895.2|10894.3|10897.7|10896.8|10891.4|10890.5|722
1649330700000|2022-04-07 11:25:00|10895.1|10894.5|10893.4|10892.1|10897.2|10896.3|10892|10891.1|555
1649331000000|2022-04-07 11:30:00|10893.2|10892.3|10902.6|10901.7|10904.2|10903.3|10892.3|10891.4|1044
1649331300000|2022-04-07 11:35:00|10902.7|10901.8|10911.7|10910.8|10915.5|10914.6|10902.2|10901.3|1089
1649331600000|2022-04-07 11:40:00|10911.3|10910.4|10918|10917.1|10922.2|10921.3|10911|10910.1|1270
1649331900000|2022-04-07 11:45:00|10918.2|10917.3|10913.1|10912.2|10920.2|10919.6|10912.6|10911.7|911
1649332200000|2022-04-07 11:50:00|10913.2|10912.3|10911.2|10910.3|10914.5|10913.6|10910.1|10909.2|735
1649332500000|2022-04-07 11:55:00|10911.3|10910.4|10911.5|10910.6|10915.4|10914.5|10910.7|10909.8|733
1649332800000|2022-04-07 12:00:00|10911.6|10910.7|10912.8|10911.9|10917.5|10916.6|10911.6|10910.7|688
1649333100000|2022-04-07 12:05:00|10912.9|10912|10915.2|10914.3|10915.9|10915|10910.2|10909.3|634
1649333400000|2022-04-07 12:10:00|10915.1|10914.2|10917.6|10916.7|10917.6|10916.7|10914|10913.1|466
1649333700000|2022-04-07 12:15:00|10917.5|10916.6|10914.8|10913.9|10917.6|10916.8|10913.1|10912.2|575
1649334000000|2022-04-07 12:20:00|10914.3|10913.4|10914.1|10913.2|10915.9|10915.2|10912.8|10912|526
1649334300000|2022-04-07 12:25:00|10914|10913.4|10914.7|10913.2|10916.6|10915.7|10912|10911.1|552
1649334600000|2022-04-07 12:30:00|10914.2|10912.9|10913.1|10912.2|10915.3|10914.1|10911.1|10910.2|646
1649334900000|2022-04-07 12:35:00|10913.2|10912.3|10914|10913.4|10915.4|10914.7|10912.3|10911.4|400
1649335200000|2022-04-07 12:40:00|10914.1|10913.5|10914.2|10913.3|10914.7|10913.8|10911.4|10910.5|509
1649335500000|2022-04-07 12:45:00|10914.3|10913.4|10922.7|10921.8|10925.2|10924.3|10914.1|10913.3|628
1649335800000|2022-04-07 12:50:00|10922.8|10921.9|10922.2|10921.3|10927.3|10926.6|10919.2|10918.3|837
1649336100000|2022-04-07 12:55:00|10922.4|10921.5|10913.9|10913|10923.9|10923|10913.7|10912.8|681
1649336400000|2022-04-07 13:00:00|10914|10913.1|10910.6|10909.7|10916.4|10915.5|10907.6|10906.7|762
1649336700000|2022-04-07 13:05:00|10910.5|10909.6|10917.4|10916.5|10918.4|10917.5|10909.3|10908.6|666
1649337000000|2022-04-07 13:10:00|10917.2|10916.3|10922.7|10922.1|10926.1|10925.1|10916.5|10915.8|664
1649337300000|2022-04-07 13:15:00|10922.9|10922.3|10919.5|10918.6|10925.2|10924.5|10919.1|10918.5|651
1649337600000|2022-04-07 13:20:00|10919.6|10918.7|10926.9|10926|10927|10926.1|10919.1|10918.2|653
1649337900000|2022-04-07 13:25:00|10927.9|10927|10931.2|10930.3|10932.1|10931.5|10926.6|10925.8|602
1649338200000|2022-04-07 13:30:00|10931.3|10930.4|10934.7|10933.8|10938.9|10938|10929.9|10929|1020
1649338500000|2022-04-07 13:35:00|10934.8|10933.9|10930.8|10929.9|10934.8|10933.9|10928.5|10927.7|808
1649338800000|2022-04-07 13:40:00|10930.6|10930|10932.4|10931.8|10935.7|10934.8|10930.5|10929.9|774
1649339100000|2022-04-07 13:45:00|10932.3|10931.7|10925.3|10924.4|10933.7|10933.1|10924.1|10923.2|758
1649339400000|2022-04-07 13:50:00|10925.2|10924.3|10921.3|10920.4|10927.5|10926.6|10920.1|10919.4|840
1649339700000|2022-04-07 13:55:00|10921.4|10920.5|10914.7|10914.1|10922.8|10922.1|10912.3|10911.7|846
1649340000000|2022-04-07 14:00:00|10914.8|10913.9|10902.2|10901.3|10915.1|10914.2|10899|10898.1|1363
1649340300000|2022-04-07 14:05:00|10902.3|10901.4|10903.6|10902.7|10909.7|10909|10901.2|10900.3|887
1649340600000|2022-04-07 14:10:00|10903.7|10902.8|10905.5|10904.6|10906.8|10905.9|10898.5|10897.8|948
1649340900000|2022-04-07 14:15:00|10905.4|10904.5|10902|10901.1|10906.9|10906.1|10901.7|10901.1|713
1649341200000|2022-04-07 14:20:00|10901.7|10901|10902.3|10901.4|10904.1|10903.2|10899.9|10899.2|649
1649341500000|2022-04-07 14:25:00|10902.4|10901.5|10910.1|10909.2|10914.9|10913.8|10902|10901.2|898
1649341800000|2022-04-07 14:30:00|10910.2|10909.3|10922.5|10921.6|10924.4|10923.4|10910|10909.1|930
1649342100000|2022-04-07 14:35:00|10922.7|10921.8|10915.5|10914.9|10922.7|10921.8|10915.2|10914.3|658
1649342400000|2022-04-07 14:40:00|10915.6|10914.6|10911.6|10910.7|10916.3|10915.4|10908.1|10907.2|841
1649342700000|2022-04-07 14:45:00|10911.7|10910.8|10909.8|10908.9|10913.2|10912.3|10906.8|10905.9|747
1649343000000|2022-04-07 14:50:00|10909.7|10908.8|10907.1|10906.2|10912.8|10911.9|10903.5|10902.6|857
1649343300000|2022-04-07 14:55:00|10906.8|10905.9|10911.7|10910.8|10913.4|10912.7|10906.2|10905.3|1105
1649343600000|2022-04-07 15:00:00|10911.6|10910.7|10912.7|10911.8|10913.8|10912.9|10909.5|10908.7|950
1649343900000|2022-04-07 15:05:00|10912.6|10911.7|10908.8|10907.9|10912.6|10911.7|10906.8|10905.9|652
1649344200000|2022-04-07 15:10:00|10908.9|10908|10914.5|10913.6|10915.9|10915|10907.9|10907.2|751
1649344500000|2022-04-07 15:15:00|10914.4|10913.8|10905.5|10904.6|10915.7|10914.9|10905.2|10904.3|658
1649344800000|2022-04-07 15:20:00|10905.4|10904.5|10904|10903.1|10907.2|10906.3|10903.9|10903.1|555
1649345100000|2022-04-07 15:25:00|10904.1|10903.2|10901.7|10900.8|10904.3|10903.4|10901.3|10900.5|560
1649345400000|2022-04-07 15:30:00|10901.8|10900.9|10899.3|10898.4|10902.2|10901.3|10897.7|10896.8|674
1649345700000|2022-04-07 15:35:00|10899.5|10898.6|10903.1|10902.2|10903.9|10903|10895.7|10895|728
1649346000000|2022-04-07 15:40:00|10902.9|10902|10905.1|10904.2|10905.2|10904.5|10902.5|10901.7|731
1649346300000|2022-04-07 15:45:00|10905|10904.4|10905.7|10904.8|10906.8|10905.9|10903.2|10902.4|569
1649346600000|2022-04-07 15:50:00|10905.8|10904.9|10898.1|10897.5|10905.8|10904.9|10897.7|10897|522
1649346900000|2022-04-07 15:55:00|10898|10897.4|10899|10898.4|10901.3|10900.5|10896.6|10895.8|646
1649347200000|2022-04-07 16:00:00|10898.8|10898.2|10893.1|10892.2|10900.4|10899.8|10892.9|10892.1|472
1649347500000|2022-04-07 16:05:00|10893|10892.1|10892.4|10891.8|10894.9|10894.2|10892|10891.2|471
1649347800000|2022-04-07 16:10:00|10892.5|10891.6|10887.3|10886.4|10894.2|10893.5|10887.1|10886.2|546
1649348100000|2022-04-07 16:15:00|10887.4|10886.5|10883.2|10882.3|10888.1|10887.2|10882.6|10881.8|558
1649348400000|2022-04-07 16:20:00|10883.3|10882.4|10887|10886.1|10887.8|10887|10883.2|10882.3|570
1649348700000|2022-04-07 16:25:00|10886.9|10886|10887.3|10886.4|10889.3|10888.4|10885.1|10884.3|515
1649349000000|2022-04-07 16:30:00|10887.2|10886.6|10885.5|10884.6|10888.1|10887.2|10884.4|10883.6|441
1649349300000|2022-04-07 16:35:00|10885.6|10884.7|10882.4|10881.5|10885.6|10884.8|10880.3|10879.7|517
1649349600000|2022-04-07 16:40:00|10882.6|10881.7|10881.2|10880.6|10883.6|10883|10880.1|10879.3|519
1649349900000|2022-04-07 16:45:00|10881.3|10880.7|10880.8|10879.9|10883.8|10883.1|10880.1|10879.5|571
1649350200000|2022-04-07 16:50:00|10880.7|10880.1|10880.7|10880.1|10882.7|10882.1|10879.6|10879|435
1649350500000|2022-04-07 16:55:00|10880.6|10880|10877.7|10876.8|10881.5|10880.8|10877.1|10876.3|512
1649350800000|2022-04-07 17:00:00|10877.5|10876.9|10883|10882.1|10885.3|10884.5|10877|10876.1|664
1649351100000|2022-04-07 17:05:00|10882.9|10882|10884.1|10883.5|10884.3|10883.5|10881.5|10880.6|373
1649351400000|2022-04-07 17:10:00|10884|10883.4|10884.5|10883.9|10885.9|10885.3|10882.9|10882.3|485
1649351700000|2022-04-07 17:15:00|10884.4|10883.8|10885.4|10884.5|10887.4|10886.8|10884.4|10883.6|381
1649352000000|2022-04-07 17:20:00|10885.3|10884.7|10891.7|10890.8|10891.9|10891|10885.3|10884.6|366
1649352300000|2022-04-07 17:25:00|10891.8|10890.9|10890|10889.1|10892.8|10892|10888.4|10887.7|541
1649352600000|2022-04-07 17:30:00|10890.1|10889.2|10885.7|10884.8|10890.1|10889.3|10884.5|10883.7|509
1649352900000|2022-04-07 17:35:00|10885.8|10884.9|10884.3|10883.4|10887|10886.1|10883.9|10883.1|417
1649353200000|2022-04-07 17:40:00|10884.2|10883.3|10885|10884.4|10886.6|10885.8|10884|10883.2|369
1649353500000|2022-04-07 17:45:00|10884.7|10884.1|10885.1|10884.5|10887.3|10886.4|10884.4|10883.8|348
1649353800000|2022-04-07 17:50:00|10885.2|10884.6|10881.2|10880.3|10886.2|10885.6|10880|10879.3|399
1649354100000|2022-04-07 17:55:00|10881.1|10880.2|10883.7|10882.8|10883.7|10883|10879.6|10878.9|528
1649354400000|2022-04-07 18:00:00|10883.4|10882.9|10884|10883.4|10885.8|10885.1|10882.1|10881.4|513
1649354700000|2022-04-07 18:05:00|10884.5|10883.6|10886.7|10885.8|10886.9|10886.1|10884.3|10883.5|362
1649355000000|2022-04-07 18:10:00|10886.8|10885.9|10884.9|10884|10887|10886.4|10884.2|10883.3|448
1649355300000|2022-04-07 18:15:00|10884.8|10883.9|10886.2|10885.3|10887.1|10886.4|10884.6|10883.7|436
1649355600000|2022-04-07 18:20:00|10886.3|10885.4|10888.6|10887.7|10888.8|10888.2|10885.5|10884.8|353
1649355900000|2022-04-07 18:25:00|10888.5|10888|10883.6|10882.7|10888.9|10888.3|10883.5|10882.7|497
1649356200000|2022-04-07 18:30:00|10883.7|10882.8|10880.1|10879.5|10884.9|10884.1|10879.1|10878.3|350
1649356500000|2022-04-07 18:35:00|10880.3|10879.7|10881.4|10880.8|10882.9|10882.3|10879.9|10879.2|319
1649356800000|2022-04-07 18:40:00|10881.2|10880.6|10878|10877.4|10881.3|10880.6|10877|10876.2|471
1649357100000|2022-04-07 18:45:00|10877.6|10877|10876.8|10875.9|10878|10877.2|10874.3|10873.4|479
1649357400000|2022-04-07 18:50:00|10876.7|10875.8|10879.8|10878.9|10880.2|10879.3|10874.9|10874.1|445
1649357700000|2022-04-07 18:55:00|10879.9|10879|10880.6|10879.7|10882.8|10882.1|10878.6|10877.7|682
1649358000000|2022-04-07 19:00:00|10880.8|10879.9|10879.1|10878.5|10882.8|10881.9|10878.6|10877.8|672
1649358300000|2022-04-07 19:05:00|10879.2|10878.6|10878.3|10877.4|10882.6|10881.7|10877.1|10876.5|456
1649358600000|2022-04-07 19:10:00|10878.2|10877.6|10876.7|10875.8|10878.9|10878.1|10874.9|10874.3|429
1649358900000|2022-04-07 19:15:00|10876.9|10876.1|10874.4|10873.5|10877.4|10876.7|10872|10870.9|468
1649359200000|2022-04-07 19:20:00|10874.5|10873.6|10870.4|10869.5|10874.5|10873.6|10870.2|10869.4|516
1649359500000|2022-04-07 19:25:00|10870.2|10869.3|10870.5|10869.9|10873.1|10872.2|10868.5|10867.9|540
1649359800000|2022-04-07 19:30:00|10870.3|10869.7|10872.3|10871.4|10873.3|10872.4|10868.6|10867.7|414
1649360100000|2022-04-07 19:35:00|10872.6|10871.7|10872.3|10871.7|10873.7|10872.8|10871.7|10871|367
1649360400000|2022-04-07 19:40:00|10872.5|10871.6|10871.8|10871.2|10873.4|10872.7|10871.2|10870.5|226
1649360700000|2022-04-07 19:45:00|10871.9|10871.3|10872.7|10871.8|10873.6|10872.8|10870.8|10870.1|256
1649361000000|2022-04-07 19:50:00|10872.4|10871.5|10870.5|10869.6|10872.4|10871.5|10869.5|10868.6|370
1649361300000|2022-04-07 19:55:00|10870.4|10869.5|10872.5|10871.9|10873.7|10873|10868.1|10867.3|579
1649361600000|2022-04-07 20:00:00|10872.6|10871.6|10872.7|10872.1|10875.2|10874.3|10872.5|10871.6|406
1649361900000|2022-04-07 20:05:00|10872.6|10872|10872.6|10871.7|10873.8|10873.1|10872|10871.2|238
1649362200000|2022-04-07 20:10:00|10872.7|10871.8|10871.4|10870.5|10872.7|10871.8|10870.4|10869.7|169
1649362500000|2022-04-07 20:15:00|10871.2|10870.6|10871.7|10870.8|10871.9|10871.2|10871.1|10870.4|202
1649362800000|2022-04-07 20:20:00|10871.6|10870.7|10870.7|10869.8|10871.9|10871.2|10870.3|10869.6|190
1649363100000|2022-04-07 20:25:00|10870.8|10869.9|10874.1|10873.2|10874.8|10874|10870.5|10869.6|282
1649363400000|2022-04-07 20:30:00|10874|10873.1|10877.1|10876.5|10877.3|10876.6|10873.8|10873|278
1649363700000|2022-04-07 20:35:00|10877|10876.4|10879.3|10878.4|10879.7|10878.8|10876.9|10876|280
1649364000000|2022-04-07 20:40:00|10879.4|10878.5|10878.6|10877.7|10879.4|10878.5|10878.2|10877.2|223
1649364300000|2022-04-07 20:45:00|10878.5|10877.6|10880.5|10879.6|10881.3|10880.3|10878.4|10877.3|388
1649364600000|2022-04-07 20:50:00|10880.6|10879.7|10882.4|10881|10882.5|10881.3|10879.7|10878.6|369
1649364900000|2022-04-07 20:55:00|10882.5|10880.9|10881|10876.5|10882.9|10881.6|10879.6|10876.3|524
1649365200000|2022-04-07 21:00:00|10881.2|10875.8|10883.3|10877.3|10885|10879|10881|10875|75
1649365500000|2022-04-07 21:05:00|10884.1|10878.1|10883.2|10877.2|10884.1|10878.1|10882.8|10876.8|103
1649365800000|2022-04-07 21:10:00|10883.9|10877.9|10883.3|10877.3|10885.1|10879.1|10881.9|10875.9|197
1649366100000|2022-04-07 21:15:00|10883.2|10877.2|10881.7|10876|10885.1|10879.1|10880.3|10874.3|260
1649366400000|2022-04-07 21:20:00|10881.2|10876.1|10882.1|10876.1|10882.4|10877.2|10880.2|10874.8|154
1649366700000|2022-04-07 21:25:00|10881.6|10875.6|10881.5|10876.5|10882.4|10877.2|10880.6|10875.1|187
1649367000000|2022-04-07 21:30:00|10881.8|10876.6|10881.7|10877.6|10882.3|10878.3|10881|10876.2|252
1649367300000|2022-04-07 21:35:00|10881.4|10877.8|10881|10878|10881.7|10878.1|10880.8|10877.3|113
1649367600000|2022-04-07 21:40:00|10881.3|10877.9|10880.9|10878.1|10881.7|10878.4|10880.6|10877.4|119
1649367900000|2022-04-07 21:45:00|10880.8|10878|10881.4|10878|10881.8|10878.9|10880.7|10877.2|143
1649368200000|2022-04-07 21:50:00|10881.3|10878.1|10881.5|10878.5|10881.8|10879.2|10880.8|10877.3|159
1649368500000|2022-04-07 21:55:00|10881.6|10878.4|10881.4|10877.5|10881.9|10879.8|10880.6|10877.5|200
1649368800000|2022-04-07 22:00:00|10881.5|10877.4|10882.7|10880.9|10884|10881.6|10881.3|10876.9|418
1649369100000|2022-04-07 22:05:00|10882.4|10881|10882.3|10880.9|10882.5|10881.2|10881.3|10880.4|179
1649369400000|2022-04-07 22:10:00|10882.2|10880.8|10882.2|10881.1|10883|10882|10881.6|10880.6|401
1649369700000|2022-04-07 22:15:00|10882.1|10881.2|10880.6|10879.7|10882.6|10881.6|10880.4|10879.4|308
1649370000000|2022-04-07 22:20:00|10880.5|10879.6|10880.2|10879.1|10881.2|10879.9|10878.1|10877.2|307
1649370300000|2022-04-07 22:25:00|10880.1|10879.2|10880.9|10879.5|10880.9|10879.8|10879.7|10878.6|131
1649370600000|2022-04-07 22:30:00|10881.1|10879.4|10879.5|10878.6|10881.1|10879.9|10879.4|10878.1|146
1649370900000|2022-04-07 22:35:00|10879.6|10878.7|10878.1|10877.2|10879.6|10878.7|10877.3|10876.3|155
1649371200000|2022-04-07 22:40:00|10878.2|10877.3|10877.5|10876.6|10878.6|10877.5|10876.9|10875.9|218
1649371500000|2022-04-07 22:45:00|10877.6|10876.7|10876.3|10875.4|10877.9|10876.7|10875.7|10874.5|374
1649371800000|2022-04-07 22:50:00|10876.2|10875.3|10874.6|10873.7|10876.4|10875.4|10873|10872.1|225
1649372100000|2022-04-07 22:55:00|10874.7|10873.6|10875.4|10874.5|10875.7|10874.7|10874.4|10873.5|110
1649372400000|2022-04-07 23:00:00|10875.7|10874.8|10874.1|10873.2|10876|10875.1|10874|10873.1|148
1649372700000|2022-04-07 23:05:00|10874.2|10873.3|10873.6|10872.7|10875.8|10874.7|10872.8|10872.1|135
1649373000000|2022-04-07 23:10:00|10873.5|10872.6|10873.5|10872.6|10874.2|10873.2|10872.2|10871.3|145
1649373300000|2022-04-07 23:15:00|10873.6|10872.7|10872.5|10871.6|10873.6|10872.7|10872.3|10871.4|76
1649373600000|2022-04-07 23:20:00|10872.6|10871.7|10873|10872.1|10873.9|10873|10872.1|10871.2|136
1649373900000|2022-04-07 23:25:00|10873.1|10872.2|10873|10872.1|10873.6|10872.7|10872.5|10871.6|86
1649374200000|2022-04-07 23:30:00|10873.2|10872.3|10872.8|10871.9|10873.5|10872.6|10872.1|10871.4|82
1649374500000|2022-04-07 23:35:00|10872.7|10871.8|10872.5|10871.6|10873.4|10872.5|10872.2|10871.3|106
1649374800000|2022-04-07 23:40:00|10872.4|10871.5|10872.4|10871.5|10873.1|10872.2|10872.4|10871.5|71
1649375100000|2022-04-07 23:45:00|10872.5|10871.6|10868.7|10867.8|10874|10873.1|10868.7|10867.8|198
1649375400000|2022-04-07 23:50:00|10868.8|10867.9|10863.4|10862.5|10869.2|10868.4|10863.2|10862.3|539
1649375700000|2022-04-07 23:55:00|10863.3|10862.7|10864.8|10863.9|10865.3|10864.4|10860.8|10859.9|415
1649376000000|2022-04-08 00:00:00|10865.2|10864.3|10862.1|10861.2|10868.1|10867.2|10858.4|10857.4|712
1649376300000|2022-04-08 00:05:00|10862.2|10861.3|10864.8|10863.9|10867.9|10867|10861.1|10860.2|593
1649376600000|2022-04-08 00:10:00|10864.9|10864|10865.5|10864.6|10868.8|10867.9|10864.4|10863.5|443
1649376900000|2022-04-08 00:15:00|10865.4|10864.5|10862.6|10861.7|10865.7|10864.8|10861.8|10860.9|438
1649377200000|2022-04-08 00:20:00|10862.5|10861.6|10863.4|10862.5|10864.3|10863.4|10861.7|10860.9|353
1649377500000|2022-04-08 00:25:00|10863.3|10862.4|10866|10865.1|10866.1|10865.2|10861.9|10861|499
1649377800000|2022-04-08 00:30:00|10865.9|10865|10870.9|10870|10872|10871.1|10864.4|10863.5|787
1649378100000|2022-04-08 00:35:00|10871|10870.1|10868.4|10867.5|10872.5|10871.6|10868.2|10867.3|670
1649378400000|2022-04-08 00:40:00|10868.5|10867.6|10863.2|10862.3|10869.3|10868.4|10863.2|10862.3|355
1649378700000|2022-04-08 00:45:00|10863.4|10862.5|10861.4|10860.5|10864.3|10863.4|10860.2|10859.3|340
1649379000000|2022-04-08 00:50:00|10861.5|10860.6|10867.2|10866.3|10867.9|10866.8|10861.4|10860.5|433
1649379300000|2022-04-08 00:55:00|10867.3|10866.4|10862.6|10861.7|10868.7|10867.8|10862.3|10861.4|655
1649379600000|2022-04-08 01:00:00|10862.7|10861.8|10861.8|10860.9|10862.8|10861.9|10859.2|10858.1|408
1649379900000|2022-04-08 01:05:00|10862|10861.1|10863.1|10862.2|10863.9|10863|10861.9|10861|334
1649380200000|2022-04-08 01:10:00|10863|10862.1|10861.8|10860.9|10865.2|10864.3|10861.8|10860.9|387
1649380500000|2022-04-08 01:15:00|10861.9|10861|10866.4|10865.5|10866.7|10865.8|10861.9|10861|491
1649380800000|2022-04-08 01:20:00|10866.5|10865.6|10865.2|10864.3|10868.2|10867.3|10864.7|10863.8|406
1649381100000|2022-04-08 01:25:00|10865.1|10864.2|10863|10862.1|10865.2|10864.3|10860.7|10859.9|440
1649381400000|2022-04-08 01:30:00|10863.1|10862.2|10861.9|10861|10863.2|10862.5|10860.7|10859.9|381
1649381700000|2022-04-08 01:35:00|10862|10861.1|10864.2|10863.3|10864.7|10863.8|10861.9|10861|291
1649382000000|2022-04-08 01:40:00|10864.4|10863.5|10868.3|10867.4|10868.3|10867.4|10864.4|10863.5|388
1649382300000|2022-04-08 01:45:00|10868.5|10867.6|10868.4|10867.5|10870.3|10869.4|10867|10866.1|391
1649382600000|2022-04-08 01:50:00|10868.3|10867.4|10868.4|10867.5|10868.7|10868|10866.7|10865.8|313
1649382900000|2022-04-08 01:55:00|10868.3|10867.4|10866.2|10865.3|10868.4|10867.6|10865.6|10864.8|290
1649383200000|2022-04-08 02:00:00|10866.3|10865.4|10866.2|10865.6|10867.1|10866.3|10864.6|10864|420
1649383500000|2022-04-08 02:05:00|10866.3|10865.4|10867.2|10866.3|10868.8|10868|10866.1|10865.2|460
1649383800000|2022-04-08 02:10:00|10867.5|10866.6|10867.1|10866.2|10867.8|10866.9|10865.7|10864.8|446
1649384100000|2022-04-08 02:15:00|10867|10866.1|10864.6|10863.7|10867.9|10867|10864.2|10863.5|340
1649384400000|2022-04-08 02:20:00|10864.7|10863.8|10863.7|10862.8|10864.9|10864|10863.2|10862.4|323
1649384700000|2022-04-08 02:25:00|10863.8|10862.9|10863.3|10862.4|10863.9|10863|10861.7|10860.8|253
1649385000000|2022-04-08 02:30:00|10863.4|10862.5|10862.6|10861.7|10863.4|10862.6|10862.6|10861.7|232
1649385300000|2022-04-08 02:35:00|10862.5|10861.6|10861.2|10860.3|10863.3|10862.5|10860|10859.1|277
1649385600000|2022-04-08 02:40:00|10861.1|10860.2|10861.2|10860.3|10861.3|10860.5|10857.5|10856.6|330
1649385900000|2022-04-08 02:45:00|10861.3|10860.4|10861.1|10860.5|10862.8|10861.9|10861|10860.1|197
1649386200000|2022-04-08 02:50:00|10861|10860.4|10859.7|10858.8|10861|10860.4|10857.4|10856.6|347
1649386500000|2022-04-08 02:55:00|10859.6|10858.7|10859.3|10858.4|10859.8|10858.9|10858.5|10857.7|330
1649386800000|2022-04-08 03:00:00|10859.4|10858.5|10857.6|10857|10859.4|10858.5|10857|10856.3|245
1649387100000|2022-04-08 03:05:00|10857.7|10857.1|10857.6|10857|10858.2|10857.4|10857.5|10856.7|153
1649387400000|2022-04-08 03:10:00|10857.7|10857.1|10859.2|10858.3|10859.3|10858.6|10857.5|10856.7|195
1649387700000|2022-04-08 03:15:00|10859|10858.1|10857.7|10857.1|10859.3|10858.4|10857.5|10856.7|205
1649388000000|2022-04-08 03:20:00|10857.6|10857|10857.2|10856.6|10858.4|10857.7|10857.1|10856.3|266
1649388300000|2022-04-08 03:25:00|10857.1|10856.5|10857.8|10856.9|10858.3|10857.6|10857|10856.3|136
1649388600000|2022-04-08 03:30:00|10857.7|10857.1|10858.7|10857.8|10858.8|10858.1|10857.6|10856.8|163
1649388900000|2022-04-08 03:35:00|10858.5|10857.9|10859.9|10859|10859.9|10859.1|10858.5|10857.7|112
1649389200000|2022-04-08 03:40:00|10859.7|10859.1|10862.7|10861.8|10862.8|10862|10859.6|10859|273
1649389500000|2022-04-08 03:45:00|10862.8|10861.9|10864.5|10863.6|10864.5|10863.6|10862.2|10861.3|214
1649389800000|2022-04-08 03:50:00|10864.6|10863.7|10864|10863.1|10865|10864.1|10862.7|10861.8|247
1649390100000|2022-04-08 03:55:00|10864.1|10863.2|10864.5|10863.6|10865.3|10864.5|10863.8|10862.9|229
1649390400000|2022-04-08 04:00:00|10864.4|10863.5|10861.1|10860.5|10864.4|10863.6|10861.1|10860.4|254
1649390700000|2022-04-08 04:05:00|10861.2|10860.6|10861.2|10860.3|10862.6|10861.8|10861.1|10860.2|150
1649391000000|2022-04-08 04:10:00|10861.1|10860.2|10860.6|10859.7|10861.7|10860.8|10859.7|10859.1|155
1649391300000|2022-04-08 04:15:00|10860.7|10859.8|10859|10858.1|10860.8|10860|10858.6|10857.8|240
1649391600000|2022-04-08 04:20:00|10858.9|10858.3|10857.7|10857.1|10859.1|10858.3|10857.5|10856.9|210
1649391900000|2022-04-08 04:25:00|10857.8|10857.2|10858|10857.1|10859.1|10858.3|10857.8|10857.1|218
1649392200000|2022-04-08 04:30:00|10858.1|10857.2|10859.8|10858.9|10860|10859.3|10858|10857.1|169
1649392500000|2022-04-08 04:35:00|10859.7|10859.1|10859.5|10858.6|10860.1|10859.3|10858.6|10857.8|155
1649392800000|2022-04-08 04:40:00|10859.4|10858.5|10859.7|10858.8|10860.1|10859.4|10857.9|10857.1|227
1649393100000|2022-04-08 04:45:00|10859.8|10858.9|10858.7|10857.8|10859.8|10858.9|10857.7|10857.1|228
1649393400000|2022-04-08 04:50:00|10858.6|10857.7|10859.1|10858.5|10859.6|10858.9|10858.3|10857.5|137
1649393700000|2022-04-08 04:55:00|10859.3|10858.7|10855.2|10854.6|10859.6|10858.9|10855.1|10854.5|191
1649394000000|2022-04-08 05:00:00|10855.1|10854.5|10856.7|10855.8|10857.7|10856.8|10855.1|10854.5|203
1649394300000|2022-04-08 05:05:00|10856.8|10855.9|10856.5|10855.9|10857.6|10856.8|10855.7|10855.1|290
1649394600000|2022-04-08 05:10:00|10856.6|10855.7|10858.3|10857.4|10858.4|10857.5|10856.1|10855.3|295
1649394900000|2022-04-08 05:15:00|10858.4|10857.5|10858.7|10857.8|10859.7|10858.8|10857.3|10856.4|261
1649395200000|2022-04-08 05:20:00|10858.8|10857.9|10863.3|10862.4|10863.4|10862.5|10858.8|10857.9|465
1649395500000|2022-04-08 05:25:00|10863.6|10862.7|10862.5|10861.6|10863.8|10863.1|10860.9|10860|290
1649395800000|2022-04-08 05:30:00|10862.6|10861.7|10861.8|10860.9|10862.6|10861.7|10859.7|10858.8|305
1649396100000|2022-04-08 05:35:00|10861.7|10860.8|10861.8|10860.9|10862.2|10861.5|10860.5|10859.7|298
1649396400000|2022-04-08 05:40:00|10861.1|10860.5|10861.2|10860.3|10861.2|10860.5|10858.1|10857.2|253
1649396700000|2022-04-08 05:45:00|10861.1|10860.2|10863.5|10862.6|10863.8|10863.1|10860.1|10859.3|358
1649397000000|2022-04-08 05:50:00|10863.4|10862.8|10866.7|10865.8|10867.4|10866.7|10862.1|10861.5|552
1649397300000|2022-04-08 05:55:00|10866.6|10865.7|10868.3|10867.4|10868.4|10867.5|10865.4|10864.8|422
1649397600000|2022-04-08 06:00:00|10868.2|10867.3|10865.7|10865.1|10868.2|10867.3|10864.2|10863.3|634
1649397900000|2022-04-08 06:05:00|10865.6|10865|10864.4|10863.5|10865.9|10865.1|10863.5|10862.7|370
1649398200000|2022-04-08 06:10:00|10864.3|10863.4|10868|10867.1|10868|10867.3|10863.6|10862.8|386
1649398500000|2022-04-08 06:15:00|10868.1|10867.2|10866.5|10865.9|10868.3|10867.6|10864.7|10864.1|321
1649398800000|2022-04-08 06:20:00|10866.4|10865.8|10869.4|10868.8|10869.6|10868.8|10866.2|10865.6|515
1649399100000|2022-04-08 06:25:00|10869.3|10868.7|10865.5|10864.6|10869.7|10868.9|10865.3|10864.4|524
1649399400000|2022-04-08 06:30:00|10865.4|10864.5|10868.2|10867.3|10868.2|10867.4|10865.1|10864.2|472
1649399700000|2022-04-08 06:35:00|10868.1|10867.2|10866.1|10865.5|10868.3|10867.5|10866|10865.2|581
1649400000000|2022-04-08 06:40:00|10866|10865.4|10864.2|10863.3|10866.2|10865.5|10862.7|10861.9|452
1649400300000|2022-04-08 06:45:00|10864.3|10863.4|10861|10860.1|10864.3|10863.4|10859.9|10859.2|470
1649400600000|2022-04-08 06:50:00|10860.8|10860.2|10863.1|10862.2|10864.4|10863.5|10858.9|10858.1|613
1649400900000|2022-04-08 06:55:00|10863.2|10862.3|10862.3|10861.4|10864.6|10863.9|10860.3|10859.6|616
1649401200000|2022-04-08 07:00:00|10862.1|10861.2|10859.6|10858.7|10865.5|10864.8|10857.5|10856.7|878
1649401500000|2022-04-08 07:05:00|10859.7|10858.8|10856.3|10855.4|10860|10859.1|10854.5|10853.7|721
1649401800000|2022-04-08 07:10:00|10856.5|10855.6|10857|10856.1|10861.8|10860.9|10855|10854.3|787
1649402100000|2022-04-08 07:15:00|10857.2|10856.3|10853.4|10852.5|10857.2|10856.4|10848.5|10847.6|825
1649402400000|2022-04-08 07:20:00|10853.2|10852.6|10854|10853.1|10859.4|10858.8|10852.4|10851.7|790
1649402700000|2022-04-08 07:25:00|10853.8|10852.9|10852.7|10852.1|10856.3|10855.7|10851.4|10850.6|802
1649403000000|2022-04-08 07:30:00|10852.8|10852.2|10852|10851.1|10854.8|10853.9|10850.5|10849.7|581
1649403300000|2022-04-08 07:35:00|10852.2|10851.3|10854.9|10854|10856.1|10855.3|10850.2|10849.6|538
1649403600000|2022-04-08 07:40:00|10854.8|10853.9|10856.9|10856.3|10857.4|10856.7|10852.4|10851.5|361
1649403900000|2022-04-08 07:45:00|10857.2|10856.2|10857.9|10857|10858.1|10857.2|10855.1|10854.2|516
1649404200000|2022-04-08 07:50:00|10857.8|10856.9|10859.8|10858.9|10859.9|10859|10856.4|10855.5|525
1649404500000|2022-04-08 07:55:00|10859.7|10858.8|10868|10867.1|10868.5|10867.5|10859.2|10858.3|835
1649404800000|2022-04-08 08:00:00|10868.1|10866.9|10875.5|10874.6|10876.2|10875.5|10865.7|10864.9|887
1649405100000|2022-04-08 08:05:00|10875.6|10874.7|10877.2|10876.6|10878.8|10877.9|10873|10872.2|778
1649405400000|2022-04-08 08:10:00|10877.3|10876.7|10875.3|10874.4|10879.8|10878.9|10875|10874.2|597
1649405700000|2022-04-08 08:15:00|10875.4|10874.5|10871.5|10870.6|10875.7|10874.8|10870.6|10869.7|573
1649406000000|2022-04-08 08:20:00|10871.8|10870.9|10873.5|10872.6|10876.8|10875.9|10871|10870.1|537
1649406300000|2022-04-08 08:25:00|10873.6|10872.7|10867|10866.1|10875|10874.1|10866.8|10865.9|607
1649406600000|2022-04-08 08:30:00|10867.1|10866.2|10864.8|10863.9|10868.2|10867.3|10863.7|10862.8|575
1649406900000|2022-04-08 08:35:00|10864.7|10864.1|10866.3|10865.4|10867.3|10866.4|10862.7|10862.1|500
1649407200000|2022-04-08 08:40:00|10866.2|10865.3|10868.9|10868|10870.2|10869.4|10865.8|10865|430
1649407500000|2022-04-08 08:45:00|10869|10868.4|10867.2|10866.3|10869.3|10868.6|10866.4|10865.8|415
1649407800000|2022-04-08 08:50:00|10867.1|10866.2|10865.6|10864.7|10867.1|10866.2|10863|10862.2|441
1649408100000|2022-04-08 08:55:00|10865.5|10864.6|10867.3|10866.4|10868.3|10867.4|10860.9|10860.2|577
1649408400000|2022-04-08 09:00:00|10867.2|10866.3|10873.6|10872.7|10873.7|10872.8|10864.8|10863.9|544
1649408700000|2022-04-08 09:05:00|10873.7|10872.8|10873.9|10873|10875.9|10875|10872|10871.2|557
1649409000000|2022-04-08 09:10:00|10874|10873.1|10871|10870.1|10874.2|10873.3|10870|10869.1|576
1649409300000|2022-04-08 09:15:00|10871.1|10870.2|10875.5|10874.6|10876.2|10875.5|10870.6|10869.7|517
1649409600000|2022-04-08 09:20:00|10875.6|10874.7|10875.8|10875.2|10877.1|10876.2|10873.3|10872.4|623
1649409900000|2022-04-08 09:25:00|10875.9|10875.3|10877.1|10876.2|10880|10879.1|10875.8|10875.2|471
1649410200000|2022-04-08 09:30:00|10877|10876.1|10871.3|10870.4|10877.9|10877.1|10870.6|10869.7|492
1649410500000|2022-04-08 09:35:00|10871.2|10870.3|10870.2|10869.3|10872.8|10871.9|10869.2|10868.3|539
1649410800000|2022-04-08 09:40:00|10870.1|10869.2|10870.3|10869.4|10871.4|10870.6|10867.7|10866.8|334
1649411100000|2022-04-08 09:45:00|10870.4|10869.8|10871.7|10870.8|10873.2|10872.5|10869.3|10868.5|407
1649411400000|2022-04-08 09:50:00|10871.6|10870.7|10870.9|10870.3|10872.2|10871.4|10868.7|10868.1|409
1649411700000|2022-04-08 09:55:00|10870.7|10870.1|10869.7|10868.8|10873.4|10872.5|10868.3|10867.5|487
1649412000000|2022-04-08 10:00:00|10869.6|10868.7|10867.9|10867.3|10870.1|10869.2|10866.3|10865.6|455
1649412300000|2022-04-08 10:05:00|10868|10867.4|10866|10865.4|10868.3|10867.6|10864.7|10864.1|423
1649412600000|2022-04-08 10:10:00|10866.7|10866.1|10866.3|10865.4|10867.6|10866.8|10863.6|10862.8|495
1649412900000|2022-04-08 10:15:00|10866.4|10865.5|10876|10875.4|10879.7|10879|10866|10865.3|853
1649413200000|2022-04-08 10:20:00|10876.2|10875.3|10880.6|10879.7|10883.8|10882.9|10875.5|10874.6|703
1649413500000|2022-04-08 10:25:00|10880.7|10879.8|10876.3|10875.7|10881.7|10880.8|10874.6|10874|478
1649413800000|2022-04-08 10:30:00|10876.2|10875.6|10878.4|10877.8|10879|10878.3|10876.2|10875.5|409
1649414100000|2022-04-08 10:35:00|10878.5|10877.9|10881.8|10881.2|10882.7|10882|10877.3|10876.6|398
1649414400000|2022-04-08 10:40:00|10881.7|10881.1|10887.2|10886.3|10888.9|10888|10881.4|10880.7|497
1649414700000|2022-04-08 10:45:00|10887.1|10886.2|10891.1|10890.5|10891.1|10890.5|10885|10884.2|439
1649415000000|2022-04-08 10:50:00|10892.1|10891.5|10889.5|10888.9|10892.2|10891.6|10887.9|10887.3|518
1649415300000|2022-04-08 10:55:00|10889.6|10889|10886.4|10885.8|10890.1|10889.4|10885.4|10884.7|636
1649415600000|2022-04-08 11:00:00|10886.5|10885.9|10881.2|10880.6|10888.4|10887.7|10880.9|10880.2|647
1649415900000|2022-04-08 11:05:00|10881.1|10880.5|10878.4|10877.8|10882.2|10881.6|10878.3|10877.6|487
1649416200000|2022-04-08 11:10:00|10878.3|10877.7|10878.1|10877.2|10880.3|10879.6|10876.7|10875.9|539
1649416500000|2022-04-08 11:15:00|10878|10877.1|10874.9|10874.3|10878.3|10877.7|10873.5|10872.8|547
1649416800000|2022-04-08 11:20:00|10875|10874.4|10867.8|10867.2|10875.2|10874.6|10867.8|10867.2|580
1649417100000|2022-04-08 11:25:00|10867.7|10867.1|10864.1|10863.5|10868.7|10867.9|10864.1|10863.4|574
1649417400000|2022-04-08 11:30:00|10864.2|10863.6|10865|10864.4|10865.4|10864.8|10863.7|10863.1|423
1649417700000|2022-04-08 11:35:00|10865.1|10864.5|10861.7|10861.1|10865.2|10864.5|10860.8|10860|475
1649418000000|2022-04-08 11:40:00|10861.6|10861|10864.2|10863.6|10865.1|10864.5|10860.4|10859.8|418
1649418300000|2022-04-08 11:45:00|10864.3|10863.7|10864.9|10864.3|10865.4|10864.6|10861.8|10861.2|445
1649418600000|2022-04-08 11:50:00|10864.5|10863.9|10861|10860.4|10864.6|10864|10859.2|10858.6|508
1649418900000|2022-04-08 11:55:00|10861.1|10860.5|10863.9|10863.3|10864.2|10863.6|10859.8|10859.2|645
1649419200000|2022-04-08 12:00:00|10863.8|10863.2|10859.3|10858.7|10864.3|10863.7|10858.5|10857.9|757
1649419500000|2022-04-08 12:05:00|10859.2|10858.6|10858.8|10858.2|10860.1|10859.5|10854.7|10854.1|498
1649419800000|2022-04-08 12:10:00|10858.9|10858.3|10861.4|10860.8|10863.6|10862.7|10857.9|10857.2|464
1649420100000|2022-04-08 12:15:00|10861.5|10860.9|10862.5|10861.6|10862.8|10862|10858.8|10858.1|562
1649420400000|2022-04-08 12:20:00|10861.7|10861.1|10862.5|10861.9|10862.7|10862|10859.8|10859.1|361
1649420700000|2022-04-08 12:25:00|10862.6|10862|10861.4|10860.8|10863.1|10862.5|10859.6|10858.8|302
1649421000000|2022-04-08 12:30:00|10861.3|10860.7|10862|10861.4|10862.7|10862|10859.6|10858.8|487
1649421300000|2022-04-08 12:35:00|10862.1|10861.5|10865|10864.1|10866.6|10865.9|10861.4|10860.8|507
1649421600000|2022-04-08 12:40:00|10864.9|10864.3|10864.8|10864.2|10866.6|10866|10864.4|10863.6|449
1649421900000|2022-04-08 12:45:00|10864.6|10864|10863.1|10862.2|10865.8|10865|10862.2|10861.5|625
1649422200000|2022-04-08 12:50:00|10863|10862.1|10863.1|10862.2|10864.2|10863.6|10861.6|10860.7|455
1649422500000|2022-04-08 12:55:00|10863.2|10862.3|10853.4|10852.8|10863.2|10862.3|10850.4|10849.8|865
1649422800000|2022-04-08 13:00:00|10853.2|10852.6|10855|10854.1|10858.1|10857.5|10852.5|10851.8|759
1649423100000|2022-04-08 13:05:00|10854.9|10854|10851.7|10851.1|10857.4|10856.6|10851.6|10850.9|568
1649423400000|2022-04-08 13:10:00|10851.9|10851.3|10856.5|10855.6|10856.9|10856|10851.9|10851.2|579
1649423700000|2022-04-08 13:15:00|10856.4|10855.5|10843.2|10842.6|10856.4|10855.5|10843.1|10842.3|726
1649424000000|2022-04-08 13:20:00|10843|10842.4|10840.6|10839.7|10846.2|10845.5|10840.3|10839.4|706
1649424300000|2022-04-08 13:25:00|10840.4|10839.5|10841.9|10841.3|10845|10844.2|10839.3|10838.5|790
1649424600000|2022-04-08 13:30:00|10841.8|10841.2|10844.7|10843.8|10848.1|10847.3|10839.4|10838.5|831
1649424900000|2022-04-08 13:35:00|10844.6|10843.7|10838.1|10837.2|10847.9|10847.2|10838|10837.1|901
1649425200000|2022-04-08 13:40:00|10838.2|10836.9|10838.4|10837.8|10842.2|10841.4|10836.9|10836|738
1649425500000|2022-04-08 13:45:00|10838.6|10837.7|10839.3|10838.7|10842.3|10841.6|10837.2|10836.6|720
1649425800000|2022-04-08 13:50:00|10839.4|10838.8|10840.4|10839.8|10845.7|10844.9|10838.9|10838.1|656
1649426100000|2022-04-08 13:55:00|10840.3|10839.7|10840.4|10839.8|10842.7|10841.9|10836.8|10836.1|840
1649426400000|2022-04-08 14:00:00|10840|10839.4|10840.9|10840.3|10845.5|10844.6|10839.5|10838.9|724
1649426700000|2022-04-08 14:05:00|10839.9|10839.3|10845.1|10844.5|10845.8|10845.1|10839.5|10838.6|599
1649427000000|2022-04-08 14:10:00|10845.2|10844.6|10846.7|10846.1|10848.8|10848|10842.2|10841.6|682
1649427300000|2022-04-08 14:15:00|10846.6|10846|10848.8|10848.2|10850.6|10849.9|10843.1|10842.2|606
1649427600000|2022-04-08 14:20:00|10848.9|10848.3|10854.5|10853.6|10854.9|10854.1|10847.1|10846.3|688
1649427900000|2022-04-08 14:25:00|10854.4|10853.5|10854.9|10854|10856|10855.4|10851.8|10851.2|665
1649428200000|2022-04-08 14:30:00|10854.7|10854.1|10855.7|10855.1|10857|10856.4|10852.6|10851.9|660
1649428500000|2022-04-08 14:35:00|10856.2|10855.6|10855.9|10855.3|10857.1|10856.4|10853.3|10852.7|594
1649428800000|2022-04-08 14:40:00|10856.1|10855.2|10857.7|10857.1|10859.6|10859|10855.8|10855.1|594
1649429100000|2022-04-08 14:45:00|10857.5|10856.9|10861.6|10861|10864.5|10863.8|10855.9|10855.3|738
1649429400000|2022-04-08 14:50:00|10861.5|10860.9|10874.6|10873.7|10875.5|10874.7|10861.5|10860.9|909
1649429700000|2022-04-08 14:55:00|10874.7|10873.8|10873.2|10872.3|10882.5|10878.7|10867.6|10864.9|1463
1649430000000|2022-04-08 15:00:00|10872.9|10872|10875.7|10874.8|10879.2|10878.5|10872.2|10871.4|958
1649430300000|2022-04-08 15:05:00|10875.8|10874.9|10881.3|10880.7|10882|10881.1|10875.6|10874.7|766
1649430600000|2022-04-08 15:10:00|10881.2|10880.6|10878.4|10877.8|10881.7|10881.1|10877.7|10876.9|664
1649430900000|2022-04-08 15:15:00|10878.7|10877.9|10877.8|10876.9|10880.6|10879.9|10877.4|10876.8|593
1649431200000|2022-04-08 15:20:00|10877.7|10876.8|10877.7|10877.1|10879|10878.4|10876.5|10875.6|567
1649431500000|2022-04-08 15:25:00|10877.6|10877|10873|10872.1|10878.4|10877.5|10872|10871.2|526
1649431800000|2022-04-08 15:30:00|10872.4|10871.5|10876.3|10875.4|10876.7|10876.1|10871|10870.2|646
1649432100000|2022-04-08 15:35:00|10876.4|10875.5|10874.5|10873.9|10877.3|10876.4|10872.6|10871.8|520
1649432400000|2022-04-08 15:40:00|10874.6|10874|10872.6|10871.7|10875.9|10875|10872.3|10871.5|451
1649432700000|2022-04-08 15:45:00|10872.7|10872|10874.7|10874.1|10875.9|10875.1|10871.1|10870.4|433
1649433000000|2022-04-08 15:50:00|10874.6|10874|10871.6|10870.7|10875.8|10874.9|10870.9|10870.3|424
1649433300000|2022-04-08 15:55:00|10871.5|10870.6|10874.6|10874|10875.4|10874.7|10870.3|10869.7|427
1649433600000|2022-04-08 16:00:00|10874.3|10873.7|10874.5|10873.9|10876.7|10876.1|10873.6|10872.9|428
1649433900000|2022-04-08 16:05:00|10874.4|10873.8|10873.2|10872.3|10875.2|10874.5|10868.4|10867.8|541
1649434200000|2022-04-08 16:10:00|10873|10872.4|10874.2|10873.6|10876.9|10876.3|10872.3|10871.7|409
1649434500000|2022-04-08 16:15:00|10874.1|10873.5|10875.3|10874.7|10877.3|10876.5|10874.1|10873.5|446
1649434800000|2022-04-08 16:20:00|10875.2|10874.6|10876|10875.1|10877.1|10876.5|10875.1|10874.3|351
1649435100000|2022-04-08 16:25:00|10876.1|10875.2|10874.4|10873.8|10876.2|10875.5|10874.4|10873.8|353
1649435400000|2022-04-08 16:30:00|10874.5|10873.9|10868.7|10868.1|10874.8|10874.1|10868|10867.4|351
1649435700000|2022-04-08 16:35:00|10868.8|10868.2|10875.3|10874.7|10875.5|10874.8|10868.8|10868.2|481
1649436000000|2022-04-08 16:40:00|10875.9|10875.3|10872.8|10871.9|10875.9|10875.3|10872.3|10871.5|321
1649436300000|2022-04-08 16:45:00|10872.7|10871.8|10871.5|10870.9|10873.6|10872.9|10870.8|10870.2|323
1649436600000|2022-04-08 16:50:00|10871.7|10871.1|10873.3|10872.7|10874.7|10873.9|10870|10869.4|303
1649436900000|2022-04-08 16:55:00|10873.5|10872.9|10872.6|10872|10875.3|10874.6|10872.4|10871.7|343
1649437200000|2022-04-08 17:00:00|10873|10872.4|10872.6|10871.7|10874.3|10873.6|10868.6|10867.8|452
1649437500000|2022-04-08 17:05:00|10872.5|10871.6|10873.3|10872.4|10873.5|10872.6|10870|10869.2|355
1649437800000|2022-04-08 17:10:00|10873.2|10872.3|10871.2|10870.3|10873.8|10873.1|10870.9|10870.2|277
1649438100000|2022-04-08 17:15:00|10871.3|10870.4|10868.5|10867.9|10871.7|10870.8|10865.8|10865.2|477
1649438400000|2022-04-08 17:20:00|10869.2|10868.6|10871.8|10871.2|10873|10872.2|10869.1|10868.2|292
1649438700000|2022-04-08 17:25:00|10871.6|10871|10869.7|10868.8|10873.1|10872.5|10869.6|10868.8|360
1649439000000|2022-04-08 17:30:00|10869.8|10869.2|10865.6|10864.7|10870.7|10869.8|10865.6|10864.7|310
1649439300000|2022-04-08 17:35:00|10865.8|10864.9|10867.1|10866.5|10868.1|10867.3|10865.7|10864.8|256
1649439600000|2022-04-08 17:40:00|10867.5|10866.9|10868.6|10868|10869.4|10868.7|10866.5|10865.8|235
1649439900000|2022-04-08 17:45:00|10868.8|10867.9|10871.7|10870.8|10872.3|10871.6|10868.2|10867.6|310
1649440200000|2022-04-08 17:50:00|10871.8|10870.9|10874|10873.4|10876|10875.2|10871.8|10870.9|420
1649440500000|2022-04-08 17:55:00|10874.1|10873.5|10872.3|10871.4|10874.2|10873.5|10871.7|10870.8|372
1649440800000|2022-04-08 18:00:00|10872.4|10871.5|10871.5|10870.6|10874.1|10873.2|10870.1|10869.3|424
1649441100000|2022-04-08 18:05:00|10871.3|10870.7|10873.3|10872.7|10874|10873.3|10871.1|10870.3|258
1649441400000|2022-04-08 18:10:00|10873.6|10873|10873.6|10872.7|10874.7|10874.1|10873.2|10872.5|215
1649441700000|2022-04-08 18:15:00|10873.5|10872.6|10874.7|10874.1|10875.7|10874.9|10873.3|10872.6|274
1649442000000|2022-04-08 18:20:00|10876|10875.4|10873.5|10872.6|10876.2|10875.4|10873.4|10872.5|224
1649442300000|2022-04-08 18:25:00|10873.4|10872.5|10874.8|10873.9|10874.9|10874.1|10871|10870.4|314
1649442600000|2022-04-08 18:30:00|10874.9|10874|10877.7|10877.1|10878.3|10877.5|10873.9|10873.2|381
1649442900000|2022-04-08 18:35:00|10877.8|10877.2|10877.2|10876.3|10878.8|10877.9|10876.6|10875.9|377
1649443200000|2022-04-08 18:40:00|10877.5|10876.9|10877.3|10876.4|10878.8|10877.9|10877.2|10876.4|234
1649443500000|2022-04-08 18:45:00|10877.2|10876.7|10878.6|10878|10878.7|10878|10876|10875.3|212
1649443800000|2022-04-08 18:50:00|10878.8|10878.2|10882.2|10881.3|10883.7|10882.9|10878.1|10877.2|407
1649444100000|2022-04-08 18:55:00|10882.3|10881.4|10884.1|10883.2|10885.7|10884.9|10881.5|10880.8|532
1649444400000|2022-04-08 19:00:00|10884.7|10884.1|10880|10879.4|10885.4|10884.5|10879.7|10878.8|354
1649444700000|2022-04-08 19:05:00|10880.1|10879.5|10880.1|10879.5|10880.8|10879.9|10877.6|10877|373
1649445000000|2022-04-08 19:10:00|10880.2|10879.3|10879.1|10878.2|10880.2|10879.3|10876.7|10875.8|321
1649445300000|2022-04-08 19:15:00|10878.8|10877.9|10880.9|10880|10881.3|10880.4|10878.3|10877.6|236
1649445600000|2022-04-08 19:20:00|10880.8|10879.9|10877.2|10876.3|10881|10880.1|10877.1|10876.2|285
1649445900000|2022-04-08 19:25:00|10877.1|10876.2|10878.5|10877.6|10878.5|10877.6|10877.1|10876.2|175
1649446200000|2022-04-08 19:30:00|10878.6|10877.7|10876.9|10876|10879.1|10878.4|10876.7|10875.9|245
1649446500000|2022-04-08 19:35:00|10877|10876.1|10876.7|10875.8|10877.9|10877|10875.8|10875|242
1649446800000|2022-04-08 19:40:00|10876.4|10875.5|10877.3|10876.4|10877.3|10876.5|10875.7|10874.9|225
1649447100000|2022-04-08 19:45:00|10877.2|10876.3|10877.8|10876.9|10878.3|10877.4|10876.5|10875.7|156
1649447400000|2022-04-08 19:50:00|10878|10877.1|10877.1|10876.2|10878.9|10878.2|10876.5|10875.7|233
1649447700000|2022-04-08 19:55:00|10876.8|10876.3|10878.6|10877.7|10878.6|10877.8|10875.4|10874.7|294
1649448000000|2022-04-08 20:00:00|10878.5|10877.6|10877.8|10876.9|10878.5|10877.6|10876|10875.1|292
1649448300000|2022-04-08 20:05:00|10878|10876.8|10875.1|10874.2|10878|10877|10875|10874|206
1649448600000|2022-04-08 20:10:00|10875|10874.1|10875|10873.8|10877.8|10876.8|10874.8|10873.7|258
1649448900000|2022-04-08 20:15:00|10874.9|10874|10874.7|10873.6|10875.7|10874.5|10872.8|10871.7|329
1649449200000|2022-04-08 20:20:00|10874.6|10873.5|10874.2|10873.1|10875.3|10874.4|10873.8|10872.9|130
1649449500000|2022-04-08 20:25:00|10874.1|10873.2|10874.5|10873.6|10876.1|10875.2|10874.1|10873.1|146
1649449800000|2022-04-08 20:30:00|10874.6|10873.7|10875.4|10874.5|10875.9|10875|10874.6|10873.7|139
1649450100000|2022-04-08 20:35:00|10875.5|10874.6|10878.5|10877.6|10879.6|10878.7|10875.4|10874.5|217
1649450400000|2022-04-08 20:40:00|10878.6|10877.7|10876.3|10875.4|10878.7|10877.8|10875.8|10874.9|184
1649450700000|2022-04-08 20:45:00|10876.2|10875.3|10875.9|10875|10877.1|10876.2|10875.3|10874.6|226
1649451000000|2022-04-08 20:50:00|10875.8|10874.9|10875.8|10874.9|10876.1|10875.2|10875.4|10874.5|98
1649451300000|2022-04-08 20:55:00|10876.3|10875.4|10876.5|10875.6|10879|10877.2|10875.9|10873.3|175
1649016000000|2022-04-03 20:00:00|11041.1|11032.7|11041.1|11032.9|11041.1|11032.9|11039.7|11027.7|4
1649016300000|2022-04-03 20:05:00|11042.3|11032.5|11042.3|11032.4|11044.6|11032.6|11042.3|11031.7|13
1649016600000|2022-04-03 20:10:00|11044.1|11032.1|11042.3|11032.4|11044.3|11032.4|11042.3|11032|8
1649016900000|2022-04-03 20:15:00|11044|11032.1|11045.3|11033.3|11045.3|11033.3|11042.3|11032.1|6
1649017200000|2022-04-03 20:20:00|11045.8|11033.8|11042.3|11033.4|11045.8|11035.2|11042.2|11032.5|13
1649017500000|2022-04-03 20:25:00|11042.7|11032.7|11042.2|11035|11043.2|11035.7|11042.2|11031.7|18
1649017800000|2022-04-03 20:30:00|11042.4|11034.5|11048.1|11036.1|11048.1|11036.1|11042.2|11032.7|14
1649018100000|2022-04-03 20:35:00|11043.3|11032.9|11040.3|11031.5|11046|11034.9|11040|11028.9|44
1649018400000|2022-04-03 20:40:00|11040.5|11031|11043|11031|11043|11033|11039.3|11030.6|26
1649018700000|2022-04-03 20:45:00|11039.6|11032.1|11038.9|11032.3|11042.7|11032.8|11038.2|11030.5|30
1649019000000|2022-04-03 20:50:00|11040.9|11031.3|11038.1|11031.1|11040.9|11033.4|11034.1|11030.4|44
1649019300000|2022-04-03 20:55:00|11035.1|11033.2|11033.9|11032|11042.4|11034.1|11033.9|11031.1|29
1649019600000|2022-04-03 21:00:00|11034|11032.1|11041.4|11038.8|11044.8|11038.8|11034|11028.8|110
1649019900000|2022-04-03 21:05:00|11042.2|11038.2|11041.9|11038.3|11043.3|11039.4|11041.3|11036.6|123
1649020200000|2022-04-03 21:10:00|11042.1|11038|11042.2|11036.2|11043.2|11039.1|11040.7|11036.2|153
1649020500000|2022-04-03 21:15:00|11042|11036|11041.3|11036.3|11043.6|11038.7|11040.5|11035.7|233
1649020800000|2022-04-03 21:20:00|11041.7|11035.7|11041.7|11038.4|11042.3|11039.1|11040|11035.5|180
1649021100000|2022-04-03 21:25:00|11041.5|11038.1|11041.6|11039.4|11042.2|11040.1|11040.4|11038.1|120
1649021400000|2022-04-03 21:30:00|11041.8|11039.5|11045.5|11040.9|11047.9|11041.9|11041.7|11039.1|207
1649021700000|2022-04-03 21:35:00|11045.7|11041.1|11046.3|11041|11046.7|11041.7|11044.6|11040.1|121
1649022000000|2022-04-03 21:40:00|11046.4|11041.1|11045.2|11040.5|11046.5|11041.2|11043.9|11040.3|131
1649022300000|2022-04-03 21:45:00|11045.3|11040.9|11043.9|11040.4|11045.8|11041.7|11042.9|11039.6|159
1649022600000|2022-04-03 21:50:00|11044.3|11039.9|11043.5|11040.9|11044.4|11041.4|11043.2|11039.8|122
1649022900000|2022-04-03 21:55:00|11043.9|11040.5|11041.1|11037.5|11045.3|11041.2|11040.6|11034.6|290
1649023200000|2022-04-03 22:00:00|11041.4|11036.9|11041.8|11038.5|11044.5|11040.4|11038.9|11036.8|596
1649023500000|2022-04-03 22:05:00|11041.5|11038.6|11042.8|11040.1|11042.8|11040.4|11040.2|11038.4|239
1649023800000|2022-04-03 22:10:00|11042.1|11040.2|11041|11038.6|11043.3|11040.5|11039.4|11036.6|420
1649024100000|2022-04-03 22:15:00|11041.1|11038.5|11042|11039.4|11042.8|11040.7|11040.7|11038.3|411
1649024400000|2022-04-03 22:20:00|11041.9|11039.6|11041|11039.9|11042.6|11040.8|11040.2|11037.4|379
1649024700000|2022-04-03 22:25:00|11040.6|11039.4|11041.1|11039|11042.4|11040.6|11040.1|11037.7|255
1649025000000|2022-04-03 22:30:00|11040.4|11038.9|11042.5|11041|11043.4|11041.9|11039|11037.7|500
1649025300000|2022-04-03 22:35:00|11042.4|11040.9|11042.8|11041.9|11044|11042.4|11042.2|11040.6|209
1649025600000|2022-04-03 22:40:00|11043.2|11041.4|11043.4|11042|11044.5|11042.7|11042.9|11040.9|196
1649025900000|2022-04-03 22:45:00|11044|11042.1|11044.5|11042.8|11044.9|11043.2|11043.3|11041.5|260
1649026200000|2022-04-03 22:50:00|11044.6|11042.6|11044.7|11043.2|11044.8|11043.8|11043.6|11042.1|209
1649026500000|2022-04-03 22:55:00|11044.4|11043.1|11044.2|11042.8|11044.7|11043.5|11043.4|11042|173
1649026800000|2022-04-03 23:00:00|11044.3|11042.7|11045|11044.1|11045.9|11044.8|11043.8|11042.4|279
1649027100000|2022-04-03 23:05:00|11044.9|11044|11044.8|11043.9|11046|11044.9|11044.5|11043.3|252
1649027400000|2022-04-03 23:10:00|11044.6|11043.6|11043.8|11042.1|11045.7|11044.1|11043.3|11042.1|322
1649027700000|2022-04-03 23:15:00|11043.7|11042.5|11044.3|11043.4|11044.6|11043.6|11043.5|11042.4|190
1649028000000|2022-04-03 23:20:00|11044.7|11043.8|11044.9|11044|11045.1|11044.2|11044.7|11043.8|114
1649028300000|2022-04-03 23:25:00|11045|11044.1|11044.5|11043.6|11045.2|11044.3|11043.9|11043|68
1649028600000|2022-04-03 23:30:00|11044.6|11043.7|11042.9|11042|11045.2|11044.4|11042.5|11041.6|121
1649028900000|2022-04-03 23:35:00|11042.8|11041.9|11043.1|11042.2|11043.2|11042.4|11041.5|11040.7|272
1649029200000|2022-04-03 23:40:00|11043|11042.1|11042.2|11041.3|11043.2|11042.3|11041.5|11040.7|209
1649029500000|2022-04-03 23:45:00|11042.1|11041.2|11041.4|11040.8|11042.4|11041.7|11041.3|11040.6|247
1649029800000|2022-04-03 23:50:00|11041.5|11040.9|11043.7|11043.1|11044|11043.3|11041.4|11040.8|299
1649030100000|2022-04-03 23:55:00|11043.8|11042.9|11046.1|11045.2|11046.3|11045.4|11043.6|11042.8|157
1649030400000|2022-04-04 00:00:00|11046.2|11045.3|11048.3|11047.4|11049.1|11048.2|11045|11044.3|553
1649030700000|2022-04-04 00:05:00|11048.2|11047.6|11050|11049.4|11051.2|11050.3|11048.1|11047.4|354
1649031000000|2022-04-04 00:10:00|11050.1|11049.2|11050.3|11049.7|11051.3|11050.6|11049.4|11048.5|343
1649031300000|2022-04-04 00:15:00|11050.4|11049.5|11049.9|11049.3|11050.4|11049.5|11047.2|11046.6|373
1649031600000|2022-04-04 00:20:00|11049.8|11049.2|11050.3|11049.7|11052.2|11051.4|11049.5|11048.8|362
1649031900000|2022-04-04 00:25:00|11050.4|11049.8|11050.9|11050.3|11051.8|11051.1|11050.1|11049.4|272
1649032200000|2022-04-04 00:30:00|11051|11050.4|11048.9|11048.3|11051.2|11050.6|11048.5|11047.9|181
1649032500000|2022-04-04 00:35:00|11049|11048.4|11051.7|11051.1|11052|11051.3|11048.9|11048.3|242
1649032800000|2022-04-04 00:40:00|11051.6|11051|11052.1|11051.5|11052.4|11051.7|11050.9|11050.1|227
1649033100000|2022-04-04 00:45:00|11052.2|11051.6|11052.3|11051.4|11054.2|11053.5|11052.1|11051.3|305
1649033400000|2022-04-04 00:50:00|11052.5|11051.7|11048.4|11047.5|11052.8|11052.2|11047.8|11046.9|483
1649033700000|2022-04-04 00:55:00|11047.9|11047|11049.8|11048.9|11050.4|11049.7|11047.8|11046.9|282
1649034000000|2022-04-04 01:00:00|11049.6|11048.7|11047.8|11046.9|11049.9|11049.3|11047.5|11046.8|322
1649034300000|2022-04-04 01:05:00|11047.9|11047.3|11046.5|11045.6|11048.1|11047.3|11045.9|11045.1|191
1649034600000|2022-04-04 01:10:00|11046.4|11045.5|11046.4|11045.5|11048.5|11047.8|11046|11045.2|351
1649034900000|2022-04-04 01:15:00|11046.5|11045.3|11045.4|11044.5|11047.4|11046.7|11044|11043.2|365
1649035200000|2022-04-04 01:20:00|11045.3|11044.4|11047.9|11047.3|11048.3|11047.7|11044.7|11044|287
1649035500000|2022-04-04 01:25:00|11048.1|11047.2|11049.2|11048.6|11050.6|11049.9|11047.4|11046.6|298
1649035800000|2022-04-04 01:30:00|11049.4|11048.5|11052.8|11052.2|11053.2|11052.6|11049.2|11048.5|445
1649036100000|2022-04-04 01:35:00|11052.6|11052|11053.7|11053.1|11054.8|11054.2|11052.2|11051.5|408
1649036400000|2022-04-04 01:40:00|11053.9|11053|11052.8|11052.2|11054.1|11053.3|11052.1|11051.3|356
1649036700000|2022-04-04 01:45:00|11052.9|11052.3|11049.6|11049|11052.9|11052.3|11048.8|11048|271
1649037000000|2022-04-04 01:50:00|11049.7|11049.1|11051.4|11050.8|11051.7|11050.9|11049.6|11048.9|207
1649037300000|2022-04-04 01:55:00|11051.5|11050.6|11049.4|11048.8|11051.5|11050.6|11048.9|11048.1|209
1649037600000|2022-04-04 02:00:00|11049.5|11048.9|11047.4|11046.8|11049.6|11048.9|11047|11046.2|240
1649037900000|2022-04-04 02:05:00|11047.5|11046.9|11049.5|11048.6|11049.6|11048.8|11047.4|11046.8|204
1649038200000|2022-04-04 02:10:00|11049.7|11048.9|11049.8|11048.9|11050|11049.3|11048.4|11047.8|323
1649038500000|2022-04-04 02:15:00|11049.7|11049.1|11050.6|11049.7|11050.8|11049.9|11048.6|11048|245
1649038800000|2022-04-04 02:20:00|11050.5|11049.9|11051.2|11050.6|11052.1|11051.4|11050.5|11049.7|183
1649039100000|2022-04-04 02:25:00|11051.1|11050.5|11051.1|11050.5|11051.9|11051.1|11050.4|11049.6|220
1649039400000|2022-04-04 02:30:00|11051.3|11050.7|11050.9|11050.3|11051.9|11051.3|11050.4|11049.7|158
1649039700000|2022-04-04 02:35:00|11051.1|11050.5|11051.4|11050.8|11051.8|11051.1|11050.9|11050.3|136
1649040000000|2022-04-04 02:40:00|11051.5|11050.9|11048.3|11047.7|11051.9|11051.3|11048|11047.4|212
1649040300000|2022-04-04 02:45:00|11048.2|11047.6|11049.7|11049.1|11050|11049.4|11047.8|11047.2|182
1649040600000|2022-04-04 02:50:00|11049.8|11049.2|11050.3|11049.7|11050.9|11050.3|11049.7|11049.1|207
1649040900000|2022-04-04 02:55:00|11050.4|11049.8|11049.2|11048.6|11050.8|11050.2|11049|11048.2|250
1649041200000|2022-04-04 03:00:00|11049.1|11048.5|11048.6|11048|11049.4|11048.6|11048|11047.3|273
1649041500000|2022-04-04 03:05:00|11048.7|11047.8|11050|11049.4|11050.3|11049.7|11048.5|11047.8|181
1649041800000|2022-04-04 03:10:00|11050.1|11049.5|11049.7|11048.8|11050.6|11049.9|11049.5|11048.7|155
1649042100000|2022-04-04 03:15:00|11049.5|11048.9|11052.2|11051.3|11052.2|11051.4|11049.5|11048.9|153
1649042400000|2022-04-04 03:20:00|11052.1|11051.2|11053.3|11052.4|11053.4|11052.6|11052|11051.2|128
1649042700000|2022-04-04 03:25:00|11053.2|11052.3|11053.1|11052.5|11053.7|11053|11052.9|11052.2|123
1649043000000|2022-04-04 03:30:00|11053|11052.4|11050.4|11049.8|11053.4|11052.6|11050.2|11049.6|199
1649043300000|2022-04-04 03:35:00|11050.6|11050|11051.1|11050.2|11051.9|11051.2|11050|11049.2|175
1649043600000|2022-04-04 03:40:00|11051.2|11050.3|11049.4|11048.8|11051.2|11050.5|11049.3|11048.4|157
1649043900000|2022-04-04 03:45:00|11049.5|11048.9|11048|11047.1|11049.5|11048.9|11047.7|11047.1|157
1649044200000|2022-04-04 03:50:00|11047.8|11047.2|11049.5|11048.6|11049.9|11049.3|11047.6|11046.9|205
1649044500000|2022-04-04 03:55:00|11049.4|11048.8|11048.4|11047.5|11049.7|11048.9|11047.7|11047|227
1649044800000|2022-04-04 04:00:00|11048.3|11047.7|11048.4|11047.8|11049.1|11048.4|11047.4|11046.7|195
1649045100000|2022-04-04 04:05:00|11048.3|11047.7|11048.2|11047.6|11048.7|11047.9|11046.4|11045.8|205
1649045400000|2022-04-04 04:10:00|11048.1|11047.5|11046.7|11046.1|11048.5|11047.6|11046.7|11045.9|199
1649045700000|2022-04-04 04:15:00|11046.8|11046.2|11047.8|11047.2|11048|11047.4|11046.6|11046|173
1649046000000|2022-04-04 04:20:00|11048|11047.4|11049|11048.4|11049.3|11048.5|11048|11047.4|212
1649046300000|2022-04-04 04:25:00|11048.9|11048.3|11048.4|11047.8|11049.9|11049.3|11048.3|11047.6|218
1649046600000|2022-04-04 04:30:00|11048.2|11047.6|11048|11047.4|11048.7|11047.8|11047.4|11046.7|195
1649046900000|2022-04-04 04:35:00|11047.9|11047.3|11048.1|11047.5|11048.2|11047.6|11047.3|11046.6|166
1649047200000|2022-04-04 04:40:00|11048|11047.4|11047.4|11046.8|11048|11047.4|11046.7|11046|147
1649047500000|2022-04-04 04:45:00|11047.5|11046.9|11047.1|11046.2|11049.4|11048.8|11046.8|11046.1|183
1649047800000|2022-04-04 04:50:00|11047|11046.4|11049.1|11048.2|11049.2|11048.4|11046.9|11046.3|200
1649048100000|2022-04-04 04:55:00|11049|11048.4|11048.3|11047.7|11049.6|11049|11047.7|11047.1|224
1649048400000|2022-04-04 05:00:00|11048.4|11047.8|11050.6|11049.7|11050.7|11049.9|11047.7|11047|309
1649048700000|2022-04-04 05:05:00|11050.5|11049.6|11049.9|11049.3|11050.6|11049.7|11049.1|11048.3|220
1649049000000|2022-04-04 05:10:00|11050.1|11049.2|11050.2|11049.6|11050.4|11049.8|11048.4|11047.8|228
1649049300000|2022-04-04 05:15:00|11050.1|11049.5|11049.4|11048.5|11050.3|11049.5|11048.3|11047.7|229
1649049600000|2022-04-04 05:20:00|11049.3|11048.4|11049.7|11049.1|11050.3|11049.5|11048.3|11047.6|253
1649049900000|2022-04-04 05:25:00|11049.6|11049|11049.9|11049.3|11050|11049.4|11048|11047.2|212
1649050200000|2022-04-04 05:30:00|11050.1|11049.2|11047.5|11046.6|11050.1|11049.2|11047.4|11046.6|223
1649050500000|2022-04-04 05:35:00|11047.8|11046.9|11049.2|11048.6|11049.2|11048.6|11047.3|11046.6|221
1649050800000|2022-04-04 05:40:00|11048.9|11048.3|11050|11049.1|11050|11049.3|11047.6|11046.9|232
1649051100000|2022-04-04 05:45:00|11049.6|11049|11048.9|11048.3|11049.8|11049|11048.5|11047.8|181
1649051400000|2022-04-04 05:50:00|11048.8|11048.2|11048.8|11048.2|11049.6|11049|11046.9|11046.1|296
1649051700000|2022-04-04 05:55:00|11048.9|11048|11051.8|11050.9|11052.5|11051.7|11048.6|11047.9|370
1649052000000|2022-04-04 06:00:00|11051.4|11050.5|11053|11052.4|11054.4|11053.5|11051.4|11050.5|508
1649052300000|2022-04-04 06:05:00|11053.2|11052.3|11046.2|11045.6|11053.4|11052.6|11045.9|11045.2|477
1649052600000|2022-04-04 06:10:00|11046.4|11045.5|11039.8|11038.9|11046.4|11045.5|11038.9|11038|530
1649052900000|2022-04-04 06:15:00|11039.7|11038.8|11042|11041.1|11043.4|11042.7|11038.5|11037.7|446
1649053200000|2022-04-04 06:20:00|11041.7|11041|11042.2|11041.3|11043.8|11042.9|11038.3|11037.5|476
1649053500000|2022-04-04 06:25:00|11042.1|11041.2|11043.1|11042.2|11044.4|11043.7|11041.1|11040.2|592
1649053800000|2022-04-04 06:30:00|11043.2|11042.3|11044.1|11043.5|11045.3|11044.5|11042|11041.1|580
1649054100000|2022-04-04 06:35:00|11044.2|11043.6|11045.6|11044.7|11046.2|11045.6|11043.9|11043.2|402
1649054400000|2022-04-04 06:40:00|11045.4|11044.8|11046.2|11045.6|11046.3|11045.7|11043.4|11042.7|363
1649054700000|2022-04-04 06:45:00|11046.6|11046|11046.1|11045.5|11047.3|11046.5|11043.6|11042.9|454
1649055000000|2022-04-04 06:50:00|11045.6|11045|11041|11040.1|11045.8|11045.2|11040.5|11039.8|545
1649055300000|2022-04-04 06:55:00|11040.8|11040.2|11039.9|11039|11040.8|11040.2|11036.6|11036|709
1649055600000|2022-04-04 07:00:00|11040|11039.1|11041.9|11041.3|11042|11041.4|11037.1|11036.5|884
1649055900000|2022-04-04 07:05:00|11041.8|11041.2|11034.4|11033.8|11043|11042.4|11034.2|11033.6|770
1649056200000|2022-04-04 07:10:00|11034.5|11033.9|11036.4|11035.5|11039.5|11038.6|11034.4|11033.8|628
1649056500000|2022-04-04 07:15:00|11036.1|11035.2|11035.6|11034.7|11039.8|11039|11032.2|11031.3|742
1649056800000|2022-04-04 07:20:00|11035.5|11034.6|11034.2|11033.6|11037.4|11036.7|11033.2|11032.4|647
1649057100000|2022-04-04 07:25:00|11034.1|11033.5|11033|11032.1|11038.3|11037.5|11032.9|11032|667
1649057400000|2022-04-04 07:30:00|11033.1|11032.2|11034.3|11033.4|11036.6|11035.8|11032.6|11032|617
1649057700000|2022-04-04 07:35:00|11034.2|11033.3|11036.1|11035.2|11037.3|11036.6|11031.4|11030.8|600
1649058000000|2022-04-04 07:40:00|11036.2|11035.3|11034.5|11033.6|11040.2|11039.4|11033.4|11032.6|644
1649058300000|2022-04-04 07:45:00|11034.4|11033.5|11028.7|11028.1|11034.4|11033.5|11028|11027.1|626
1649058600000|2022-04-04 07:50:00|11028.9|11028|11032.2|11031.3|11032.8|11032|11028.2|11027.6|499
1649058900000|2022-04-04 07:55:00|11032.1|11031.2|11031.9|11031|11035.3|11034.6|11030.5|11029.8|591
1649059200000|2022-04-04 08:00:00|11032|11031.1|11028.4|11027.5|11032.4|11031.5|11024.8|11023.9|967
1649059500000|2022-04-04 08:05:00|11028.5|11027.6|11025.9|11025.3|11028.6|11027.7|11019.8|11018.7|911
1649059800000|2022-04-04 08:10:00|11025.8|11025.2|11027.3|11026.4|11030.2|11029.4|11024.4|11023.5|731
1649060100000|2022-04-04 08:15:00|11027.2|11026.3|11032.5|11031.6|11032.9|11032.2|11026.8|11026.2|816
1649060400000|2022-04-04 08:20:00|11032.4|11031.5|11032.8|11031.9|11035.2|11034.3|11030|11029.4|642
1649060700000|2022-04-04 08:25:00|11032.9|11032|11037.4|11036.8|11038.1|11037.5|11031.6|11031|558
1649061000000|2022-04-04 08:30:00|11037.3|11036.7|11036.2|11035.3|11039.1|11038.3|11034.4|11033.5|605
1649061300000|2022-04-04 08:35:00|11036.3|11035.4|11034.9|11034|11038.5|11037.8|11034.6|11034|490
1649061600000|2022-04-04 08:40:00|11034.8|11033.9|11030.7|11029.8|11034.9|11034.1|11030.5|11029.7|534
1649061900000|2022-04-04 08:45:00|11030.6|11029.7|11027.8|11026.9|11030.9|11030.2|11025.9|11025.2|459
1649062200000|2022-04-04 08:50:00|11027.6|11026.7|11025.5|11024.9|11027.6|11026.8|11023.7|11023|417
1649062500000|2022-04-04 08:55:00|11025.4|11024.8|11022.7|11021.8|11025.7|11024.9|11021.4|11020.8|495
1649062800000|2022-04-04 09:00:00|11022.6|11022|11024.5|11023.6|11026.5|11025.9|11020.6|11020|598
1649063100000|2022-04-04 09:05:00|11024.4|11023.8|11026.8|11026.2|11027.9|11027.3|11024.2|11023.6|572
1649063400000|2022-04-04 09:10:00|11026.9|11026|11028.8|11028.2|11029|11028.4|11026.7|11026|449
1649063700000|2022-04-04 09:15:00|11028.7|11028.1|11027.1|11026.2|11028.8|11028.2|11025.1|11024.5|534
1649064000000|2022-04-04 09:20:00|11027|11026.1|11028.7|11027.8|11032.5|11031.9|11026.9|11026|495
1649064300000|2022-04-04 09:25:00|11028.8|11027.9|11022|11021.1|11029.7|11029.1|11020.3|11019.7|483
1649064600000|2022-04-04 09:30:00|11022.1|11021.5|11019.8|11018.9|11022.9|11022.1|11019.5|11018.8|489
1649064900000|2022-04-04 09:35:00|11019.9|11019|11022.3|11021.7|11023.4|11022.8|11019.6|11018.8|466
1649065200000|2022-04-04 09:40:00|11022.5|11021.6|11014.2|11013.3|11022.7|11022.1|11013.8|11013.1|606
1649065500000|2022-04-04 09:45:00|11013.8|11013.2|11016.8|11015.9|11018|11017.3|11013.8|11013|455
1649065800000|2022-04-04 09:50:00|11016.7|11016.1|11012.6|11011.7|11018.3|11017.7|11011.8|11011.1|450
1649066100000|2022-04-04 09:55:00|11012.7|11011.8|11010.1|11009.5|11012.7|11011.8|11009.5|11008.9|413
1649066400000|2022-04-04 10:00:00|11010.2|11009.6|11010.7|11010.1|11011.3|11010.6|11009.3|11008.5|473
1649066700000|2022-04-04 10:05:00|11010.6|11010|11010.6|11010|11014.1|11013.5|11009.2|11008.6|410
1649067000000|2022-04-04 10:10:00|11010.4|11009.8|11008.9|11008|11010.8|11010.2|11007.7|11006.9|341
1649067300000|2022-04-04 10:15:00|11009|11008.3|11007.9|11007.3|11010.3|11009.6|11007.9|11007.3|409
1649067600000|2022-04-04 10:20:00|11007.6|11007|11009.5|11008.9|11009.7|11009.1|11006.9|11006.3|389
1649067900000|2022-04-04 10:25:00|11009.4|11008.8|11010.6|11010|11011.8|11011.1|11008.2|11007.4|501
1649068200000|2022-04-04 10:30:00|11010.7|11010.1|11007.6|11007|11010.8|11010.1|11007.6|11007|310
1649068500000|2022-04-04 10:35:00|11007.7|11007.1|11002.9|11002.3|11007.7|11007.1|11002|11001.4|437
1649068800000|2022-04-04 10:40:00|11003|11002.4|11002|11001.4|11003.2|11002.6|11001.3|11000.7|452
1649069100000|2022-04-04 10:45:00|11002.1|11001.5|11006|11005.4|11006.7|11006.1|11002|11001.3|400
1649069400000|2022-04-04 10:50:00|11005.9|11005.3|11003.8|11003.2|11007.7|11007|11003.7|11003|438
1649069700000|2022-04-04 10:55:00|11003.7|11003.1|11001.6|11001|11005.2|11004.6|11001.2|11000.5|564
1649070000000|2022-04-04 11:00:00|11001.8|11000.9|11005.5|11004.9|11005.7|11005|11001|11000.4|402
1649070300000|2022-04-04 11:05:00|11005.6|11005|11004.3|11003.4|11008.1|11007.3|11003.8|11003.1|418
1649070600000|2022-04-04 11:10:00|11004.1|11003.5|11005.6|11004.7|11007.6|11006.9|11003.7|11002.9|368
1649070900000|2022-04-04 11:15:00|11005.7|11004.8|11006.3|11005.7|11008.7|11008.1|11005.2|11004.6|440
1649071200000|2022-04-04 11:20:00|11006.2|11005.6|11006.9|11006.3|11007.3|11006.5|11003.5|11002.8|486
1649071500000|2022-04-04 11:25:00|11007|11006.4|11004.7|11004.1|11008.6|11007.9|11004.7|11004|440
1649071800000|2022-04-04 11:30:00|11004.6|11004|11002.5|11001.9|11005.1|11004.4|11002.1|11001.3|512
1649072100000|2022-04-04 11:35:00|11002.7|11001.8|11001.1|11000.5|11004.2|11003.6|11001|11000.4|439
1649072400000|2022-04-04 11:40:00|11001.2|11000.6|11001.6|11001|11004|11003.3|11000.4|10999.7|390
1649072700000|2022-04-04 11:45:00|11001.5|11000.9|11004.9|11004.3|11007.5|11006.7|11000.3|10999.4|511
1649073000000|2022-04-04 11:50:00|11005.2|11004.6|11004.3|11003.7|11005.6|11005|11002.6|11001.9|401
1649073300000|2022-04-04 11:55:00|11004.6|11004|10997.1|10996.5|11004.6|11004|10996.5|10995.9|764
1649073600000|2022-04-04 12:00:00|10997.2|10996.6|11002.8|11001.9|11002.9|11002.3|10996.3|10995.5|765
1649073900000|2022-04-04 12:05:00|11002.7|11001.8|11005.9|11005.3|11009.1|11008.4|11002.4|11001.7|608
1649074200000|2022-04-04 12:10:00|11005.8|11005.2|11005.3|11004.4|11008.7|11008.1|11004.9|11004.3|497
1649074500000|2022-04-04 12:15:00|11005.4|11004.5|11008.5|11007.9|11009.4|11008.8|11003.6|11002.8|504
1649074800000|2022-04-04 12:20:00|11008.6|11008|11005.8|11005.2|11009.2|11008.6|11004.6|11004|618
1649075100000|2022-04-04 12:25:00|11005.7|11005.1|11007.2|11006.6|11008.5|11007.9|11005.7|11005|432
1649075400000|2022-04-04 12:30:00|11007.3|11006.7|11005.1|11004.2|11008.7|11008.1|11004.9|11004.2|502
1649075700000|2022-04-04 12:35:00|11005.2|11004.3|11006.6|11005.1|11007.7|11007|11004.9|11004.1|442
1649076000000|2022-04-04 12:40:00|11006.3|11005.4|11008|11007.4|11008.6|11008|11005.3|11004.7|369
1649076300000|2022-04-04 12:45:00|11007.9|11007.3|11001|11000.4|11008.1|11007.4|10998.3|10997.4|584
1649076600000|2022-04-04 12:50:00|11001.3|11000.5|11000.6|11000|11001.9|11001.2|10996.8|10996.1|516
1649076900000|2022-04-04 12:55:00|11000.7|11000.1|10999.6|10999|11004.3|11003.4|10998.3|10997.7|566
1649077200000|2022-04-04 13:00:00|10999.7|10998.8|11000.5|10999.9|11001.9|11001.3|10998.4|10997.8|371
1649077500000|2022-04-04 13:05:00|11000|10999.4|10999|10998.4|11003.2|11002.6|10999|10998.4|418
1649077800000|2022-04-04 13:10:00|10999.2|10998.6|10992|10991.1|10999.6|10998.8|10991.4|10990.7|533
1649078100000|2022-04-04 13:15:00|10992.1|10991.2|10992.9|10992.3|10993.4|10992.7|10991.5|10990.9|505
1649078400000|2022-04-04 13:20:00|10993|10992.4|10992.1|10991.5|10996.2|10995.5|10991.6|10990.9|523
1649078700000|2022-04-04 13:25:00|10992|10991.4|10987.6|10987|10992.5|10991.9|10981.8|10980.9|719
1649079000000|2022-04-04 13:30:00|10987.5|10986.9|10988|10987.1|10989.3|10988.4|10984.7|10983.8|737
1649079300000|2022-04-04 13:35:00|10988.1|10987.2|10992.1|10991.2|10992.5|10991.8|10987.6|10987|699
1649079600000|2022-04-04 13:40:00|10992.2|10991.3|10990.4|10989.8|10992.9|10992.1|10987.6|10986.9|804
1649079900000|2022-04-04 13:45:00|10990.5|10989.9|10988.3|10987.7|10991.2|10990.4|10985.9|10985.3|627
1649080200000|2022-04-04 13:50:00|10988.4|10987.8|10992.5|10991.9|10992.9|10992.3|10988.1|10987.3|713
1649080500000|2022-04-04 13:55:00|10992.6|10992|10993|10992.1|10993.9|10993.3|10991|10990.2|663
1649080800000|2022-04-04 14:00:00|10992.8|10991.9|10989.6|10989|10993.1|10992.1|10985.5|10984.6|790
1649081100000|2022-04-04 14:05:00|10989.7|10989.1|10987|10986.4|10989.7|10989.1|10983.3|10982.6|835
1649081400000|2022-04-04 14:10:00|10986.8|10986.2|10984.8|10984.2|10987.8|10987.2|10984.8|10984.2|582
1649081700000|2022-04-04 14:15:00|10984.7|10984.1|10987.5|10986.9|10987.9|10987.3|10983.2|10982.5|575
1649082000000|2022-04-04 14:20:00|10987.6|10987|10992.3|10991.7|10992.5|10991.9|10986.8|10986.2|602
1649082300000|2022-04-04 14:25:00|10992.4|10991.8|10982.9|10982.3|10992.7|10992.1|10982.1|10981.2|619
1649082600000|2022-04-04 14:30:00|10983|10982.4|10981.6|10981|10983.6|10982.9|10979.6|10979|637
1649082900000|2022-04-04 14:35:00|10981.8|10980.9|10981.3|10980.7|10985.1|10984.5|10981.3|10980.7|648
1649083200000|2022-04-04 14:40:00|10981.4|10980.8|10983.7|10983.1|10984.3|10983.5|10979.5|10978.9|587
1649083500000|2022-04-04 14:45:00|10983.8|10983.2|10985.3|10984.7|10986.7|10986|10981.7|10980.9|609
1649083800000|2022-04-04 14:50:00|10985.2|10984.6|10991.5|10990.9|10991.7|10991|10985.2|10984.6|701
1649084100000|2022-04-04 14:55:00|10991.6|10991|10995|10994.4|10998.9|10998.2|10991.3|10990.7|985
1649084400000|2022-04-04 15:00:00|10994.9|10994.3|10999|10998.4|10999.5|10998.7|10994.6|10994|760
1649084700000|2022-04-04 15:05:00|10998.9|10998.3|10993.2|10992.6|10999|10998.3|10992.1|10991.5|512
1649085000000|2022-04-04 15:10:00|10992.9|10992.3|10996.5|10995.9|10996.5|10995.9|10992.8|10992.2|433
1649085300000|2022-04-04 15:15:00|10996.4|10995.8|10996.5|10995.9|10997.8|10997.2|10995.4|10994.8|432
1649085600000|2022-04-04 15:20:00|10996.4|10995.8|10993.6|10992.7|10997.1|10996.5|10992.8|10992.1|446
1649085900000|2022-04-04 15:25:00|10993.5|10992.6|10995.8|10995.2|10996.2|10995.6|10990.9|10990.2|469
1649086200000|2022-04-04 15:30:00|10995.7|10995.1|10998.1|10997.5|10998.8|10998.2|10995.4|10994.8|381
1649086500000|2022-04-04 15:35:00|10998|10997.4|10999.3|10998.7|11000.4|10999.8|10997.4|10996.7|366
1649086800000|2022-04-04 15:40:00|10999.2|10998.6|10995.2|10994.6|11001.5|11000.9|10994.3|10993.6|498
1649087100000|2022-04-04 15:45:00|10995.6|10995|10992.7|10992.1|10995.8|10995.1|10991.7|10991.1|435
1649087400000|2022-04-04 15:50:00|10992.6|10992|10992.7|10992.1|10995.5|10994.9|10991.6|10991|389
1649087700000|2022-04-04 15:55:00|10992.8|10992.2|10993.5|10992.6|10994.5|10993.8|10991.8|10991.1|481
1649088000000|2022-04-04 16:00:00|10993.4|10992.5|10988.4|10987.5|10993.4|10992.5|10987.7|10986.9|493
1649088300000|2022-04-04 16:05:00|10988.5|10987.9|10987.1|10986.5|10989.3|10988.5|10985.9|10985.3|451
1649088600000|2022-04-04 16:10:00|10987|10986.4|10987.1|10986.2|10988.1|10987.5|10984.6|10983.8|370
1649088900000|2022-04-04 16:15:00|10987|10986.5|10982.3|10981.7|10987|10986.5|10981.2|10980.4|423
1649089200000|2022-04-04 16:20:00|10982.2|10981.6|10982.1|10981.5|10982.4|10981.7|10981|10980.4|459
1649089500000|2022-04-04 16:25:00|10982.2|10981.6|10981.4|10980.8|10983.8|10982.9|10981|10980.4|383
1649089800000|2022-04-04 16:30:00|10981.3|10980.7|10976.9|10976|10981.4|10980.7|10976.5|10975.8|372
1649090100000|2022-04-04 16:35:00|10977|10976.1|10977.9|10977|10978.2|10977.6|10975.7|10975.1|401
1649090400000|2022-04-04 16:40:00|10977.8|10977.2|10977.5|10976.9|10979.9|10979.3|10976.1|10975.5|374
1649090700000|2022-04-04 16:45:00|10977.4|10976.8|10978.1|10977.5|10978.9|10978.1|10975.2|10974.6|345
1649091000000|2022-04-04 16:50:00|10978|10977.4|10975.5|10974.9|10978.5|10977.6|10975.1|10974.4|340
1649091300000|2022-04-04 16:55:00|10975.4|10974.8|10975.3|10974.4|10978.6|10978|10974.7|10973.9|480
1649091600000|2022-04-04 17:00:00|10975.2|10974.3|10975.9|10975.3|10976|10975.3|10972.4|10971.7|498
1649091900000|2022-04-04 17:05:00|10976|10975.4|10974.5|10973.9|10977.4|10976.8|10973.6|10972.8|395
1649092200000|2022-04-04 17:10:00|10974.4|10973.8|10973.6|10973|10974.6|10974|10972.2|10971.6|381
1649092500000|2022-04-04 17:15:00|10973.7|10973.1|10970.9|10970.3|10974.6|10974|10970.8|10970.2|446
1649092800000|2022-04-04 17:20:00|10970.7|10970.1|10971.8|10971.2|10972.7|10972.1|10967.3|10966.5|402
1649093100000|2022-04-04 17:25:00|10972|10971.4|10973.2|10972.6|10973.5|10972.7|10972|10971.4|224
1649093400000|2022-04-04 17:30:00|10973.3|10972.7|10968.6|10968|10973.3|10972.7|10965.8|10965.2|427
1649093700000|2022-04-04 17:35:00|10968.7|10968.1|10970.9|10970.3|10971|10970.4|10968.4|10967.8|351
1649094000000|2022-04-04 17:40:00|10970.8|10970.2|10971.8|10971.2|10972.9|10972.3|10970.7|10970.1|404
1649094300000|2022-04-04 17:45:00|10971.9|10971.3|10968.5|10967.9|10971.9|10971.3|10968.4|10967.8|383
1649094600000|2022-04-04 17:50:00|10968.4|10967.8|10964.8|10964.2|10969.3|10968.7|10964.7|10964.1|428
1649094900000|2022-04-04 17:55:00|10964.7|10964.1|10964.1|10963.5|10965.7|10965.1|10963.2|10962.6|438
1649095200000|2022-04-04 18:00:00|10964|10963.4|10964.7|10964.1|10965.5|10964.8|10960.9|10960.2|556
1649095500000|2022-04-04 18:05:00|10964.6|10964|10967.2|10966.6|10967.4|10966.8|10964.5|10963.9|263
1649095800000|2022-04-04 18:10:00|10967.3|10966.7|10968.3|10967.7|10969|10968.2|10966.8|10966|324
1649096100000|2022-04-04 18:15:00|10968.1|10967.5|10964|10963.1|10968.1|10967.5|10961|10960.3|474
1649096400000|2022-04-04 18:20:00|10964.1|10963.2|10965|10964.4|10965.3|10964.7|10963.6|10963|197
1649096700000|2022-04-04 18:25:00|10965.1|10964.5|10966.1|10965.5|10966.3|10965.6|10964.4|10963.5|276
1649097000000|2022-04-04 18:30:00|10966.3|10965.7|10967.8|10967.2|10968.1|10967.5|10965.2|10964.5|294
1649097300000|2022-04-04 18:35:00|10968|10967.1|10968.9|10968|10969.3|10968.7|10967.5|10966.7|226
1649097600000|2022-04-04 18:40:00|10968.8|10967.9|10968.9|10968|10969.4|10968.5|10967|10966.4|219
1649097900000|2022-04-04 18:45:00|10968.5|10967.9|10967.7|10966.8|10969.1|10968.2|10967|10966.3|299
1649098200000|2022-04-04 18:50:00|10967.5|10966.6|10971.2|10970.6|10971.4|10970.7|10966.9|10966.3|394
1649098500000|2022-04-04 18:55:00|10971|10970.4|10971.6|10971|10973.2|10972.4|10970.2|10969.4|414
1649098800000|2022-04-04 19:00:00|10971.5|10970.9|10972.1|10971.5|10973.2|10972.3|10970.8|10969.9|247
1649099100000|2022-04-04 19:05:00|10972|10971.1|10972|10971.4|10974.1|10973.3|10971.8|10971|262
1649099400000|2022-04-04 19:10:00|10971.9|10971.3|10974|10973.4|10974.7|10974.1|10971.9|10971.3|356
1649099700000|2022-04-04 19:15:00|10974.1|10973.5|10974.6|10974|10975.4|10974.7|10973.4|10972.7|331
1649100000000|2022-04-04 19:20:00|10974.8|10973.9|10972.3|10971.4|10975.9|10975.1|10971.9|10971|312
1649100300000|2022-04-04 19:25:00|10972.4|10971.5|10970.4|10969.5|10973.6|10973|10969.7|10969.1|274
1649100600000|2022-04-04 19:30:00|10970.3|10969.4|10973|10972.4|10973.1|10972.5|10969.5|10968.8|210
1649100900000|2022-04-04 19:35:00|10973.1|10972.5|10973.9|10973|10974.4|10973.7|10971.9|10971.3|303
1649101200000|2022-04-04 19:40:00|10974|10973.1|10972.8|10971.9|10974|10973.1|10972|10971.4|294
1649101500000|2022-04-04 19:45:00|10972.9|10972|10973|10972.4|10973.5|10972.7|10971.1|10970.4|318
1649101800000|2022-04-04 19:50:00|10973.1|10972.5|10973.2|10972.3|10974.3|10973.5|10972.2|10971.3|348
1649102100000|2022-04-04 19:55:00|10972.7|10972.1|10970.1|10969.5|10972.9|10972.1|10970|10969.3|390
1649102400000|2022-04-04 20:00:00|10970.2|10969.6|10971.1|10970.2|10971.7|10971|10970|10969.2|236
1649102700000|2022-04-04 20:05:00|10971|10970.1|10970|10969.1|10971|10970.2|10969.6|10968.8|169
1649103000000|2022-04-04 20:10:00|10969.9|10969|10971.7|10970.8|10971.9|10971|10969.8|10969|133
1649103300000|2022-04-04 20:15:00|10971.9|10971|10971.8|10971.2|10972.5|10971.6|10971.7|10970.8|108
1649103600000|2022-04-04 20:20:00|10971.7|10971.1|10971.5|10970.6|10971.9|10971.2|10970.9|10970|101
1649103900000|2022-04-04 20:25:00|10971.4|10970.5|10972.7|10971.8|10972.7|10971.8|10971.3|10970.4|140
1649104200000|2022-04-04 20:30:00|10972.8|10971.9|10971.9|10971|10972.9|10972|10971.7|10970.6|131
1649104500000|2022-04-04 20:35:00|10971.8|10970.9|10972.3|10971.4|10972.6|10971.7|10971.7|10970.8|84
1649104800000|2022-04-04 20:40:00|10972.4|10971.5|10973.9|10973|10974.9|10974|10972.2|10971.3|147
1649105100000|2022-04-04 20:45:00|10974|10973.1|10971.9|10970.7|10974.2|10973.2|10971.1|10970.2|285
1649105400000|2022-04-04 20:50:00|10971.7|10970.8|10973.8|10972.9|10974.5|10973.4|10971.7|10970.7|302
1649105700000|2022-04-04 20:55:00|10973.7|10972.7|10975|10969|10975.1|10973.4|10971.8|10967.3|380
1649106000000|2022-04-04 21:00:00|10975.2|10969.2|10976.4|10970.4|10976.5|10970.5|10975.2|10969.2|40
1649106300000|2022-04-04 21:05:00|10976.5|10970.5|10975.6|10972.2|10977.4|10974.8|10975.1|10970.5|185
1649106600000|2022-04-04 21:10:00|10975.8|10972.1|10975.6|10973|10976.2|10973.2|10975.1|10971.9|158
1649106900000|2022-04-04 21:15:00|10975.5|10972.9|10975.6|10973.1|10976.5|10973.7|10974.9|10972.6|120
1649107200000|2022-04-04 21:20:00|10975.5|10973|10975.3|10973|10976.1|10973.3|10974.6|10972.8|128
1649107500000|2022-04-04 21:25:00|10975.2|10973.1|10975.7|10973.1|10976.2|10973.4|10974.7|10972.8|97
1649107800000|2022-04-04 21:30:00|10975.6|10973|10975.7|10973.2|10976.1|10973.3|10975.2|10972.9|120
1649108100000|2022-04-04 21:35:00|10975|10973.3|10975.1|10972.8|10976.3|10973.4|10974.7|10972.5|144
1649108400000|2022-04-04 21:40:00|10975.2|10972.9|10974.7|10972.4|10975.4|10973.4|10974.6|10971.8|125
1649108700000|2022-04-04 21:45:00|10974.8|10972.5|10974.5|10972.2|10974.8|10973.1|10974|10971.8|261
1649109000000|2022-04-04 21:50:00|10974.6|10972.5|10974.3|10972.7|10974.8|10973|10974.2|10972|145
1649109300000|2022-04-04 21:55:00|10974.4|10972.5|10975.6|10972.2|10976.8|10972.6|10974.3|10971.1|215
1649109600000|2022-04-04 22:00:00|10975.7|10972.3|10973.9|10972.7|10976.4|10973.2|10973.7|10969.5|366
1649109900000|2022-04-04 22:05:00|10974.2|10972.5|10973.3|10972.4|10974.2|10972.9|10973.2|10971.4|177
1649110200000|2022-04-04 22:10:00|10973.5|10972.5|10973.8|10972.9|10974.1|10973|10972.6|10971.2|213
1649110500000|2022-04-04 22:15:00|10973.9|10973|10974.4|10973.5|10974.6|10973.6|10973.6|10972.4|165
1649110800000|2022-04-04 22:20:00|10974.6|10973.7|10974.3|10973.4|10974.7|10973.7|10973.6|10972.4|165
1649111100000|2022-04-04 22:25:00|10974.4|10973.2|10975|10973.8|10975.5|10974.2|10973.9|10973|196
1649111400000|2022-04-04 22:30:00|10975.1|10973.7|10975.3|10974.4|10975.5|10974.6|10973.6|10972.4|145
1649111700000|2022-04-04 22:35:00|10975.2|10974.3|10974.1|10973.2|10975.3|10974.4|10973.6|10972.6|90
1649112000000|2022-04-04 22:40:00|10974|10973.1|10974.6|10973.7|10975|10974|10973.9|10973|137
1649112300000|2022-04-04 22:45:00|10974.5|10973.6|10974.2|10973.3|10974.8|10973.9|10973.8|10972.8|117
1649112600000|2022-04-04 22:50:00|10974.3|10973.4|10974.6|10973.1|10974.6|10973.5|10973.7|10972.8|124
1649112900000|2022-04-04 22:55:00|10974.5|10972.9|10972.9|10972|10974.5|10973.2|10972.1|10971.2|181
1649113200000|2022-04-04 23:00:00|10973.3|10972.4|10974|10973.1|10974.5|10973.2|10973.2|10972.3|122
1649113500000|2022-04-04 23:05:00|10974.1|10973.2|10973|10972.1|10974.1|10973.2|10972.3|10971.4|131
1649113800000|2022-04-04 23:10:00|10972.8|10971.9|10972.5|10971.9|10973.3|10972.4|10972.3|10971.4|117
1649114100000|2022-04-04 23:15:00|10972.6|10972|10973.6|10972.7|10973.7|10972.8|10972.2|10971.3|146
1649114400000|2022-04-04 23:20:00|10973.7|10972.8|10972.9|10972|10973.7|10972.8|10971.6|10970.7|128
1649114700000|2022-04-04 23:25:00|10972.8|10971.9|10972.8|10971.9|10973.4|10972.5|10971.9|10971|130
1649115000000|2022-04-04 23:30:00|10972.7|10971.8|10974.8|10973.9|10975.2|10974.3|10972.7|10971.8|115
1649115300000|2022-04-04 23:35:00|10974.9|10974|10976.4|10975.5|10976.4|10975.7|10974.4|10973.5|130
1649115600000|2022-04-04 23:40:00|10976.3|10975.4|10975.1|10974.5|10976.6|10975.7|10974.8|10973.9|83
1649115900000|2022-04-04 23:45:00|10975.3|10974.4|10975.3|10974.4|10975.9|10975|10974.2|10973.3|132
1649116200000|2022-04-04 23:50:00|10975.4|10974.5|10974|10973.1|10975.8|10974.9|10973.1|10972.4|159
1649116500000|2022-04-04 23:55:00|10974.1|10973.2|10975.6|10974.7|10976.3|10975.4|10974|10973.1|214
1649116800000|2022-04-05 00:00:00|10975.5|10974.6|10977.7|10976.8|10977.7|10977.1|10973.8|10972.9|402
1649117100000|2022-04-05 00:05:00|10977.6|10976.7|10977.4|10976.5|10979|10978.1|10977.2|10976.4|257
1649117400000|2022-04-05 00:10:00|10977.5|10976.6|10976.7|10975.8|10978.4|10977.6|10976.6|10975.7|238
1649117700000|2022-04-05 00:15:00|10976.6|10975.7|10974.2|10973.3|10976.7|10975.8|10972.8|10971.9|232
1649118000000|2022-04-05 00:20:00|10973.7|10973.1|10973.4|10972.5|10974.7|10973.8|10973.2|10972.4|211
1649118300000|2022-04-05 00:25:00|10973.3|10972.4|10973.8|10972.9|10974.9|10974|10970.9|10970|241
1649118600000|2022-04-05 00:30:00|10973.7|10972.8|10975.7|10974.8|10976.4|10975.5|10973.6|10972.7|214
1649118900000|2022-04-05 00:35:00|10975.6|10974.7|10977.5|10976.9|10977.7|10977|10975.1|10974.2|211
1649119200000|2022-04-05 00:40:00|10977.4|10976.8|10977.9|10977|10978.4|10977.5|10976|10975.2|272
1649119500000|2022-04-05 00:45:00|10978|10977.1|10976.6|10975.7|10980.4|10979.5|10974.8|10973.9|783
1649119800000|2022-04-05 00:50:00|10976.5|10975.6|10974.7|10973.8|10977.6|10976.7|10974|10973.1|685
1649120100000|2022-04-05 00:55:00|10974.1|10973.2|10976.5|10975.6|10976.7|10975.9|10973.4|10972.5|413
1649120400000|2022-04-05 01:00:00|10976.6|10975.7|10973.8|10972.9|10977.4|10976.5|10973.6|10972.7|268
1649120700000|2022-04-05 01:05:00|10973.7|10972.8|10972.6|10972|10974|10973.3|10972.4|10971.5|228
1649121000000|2022-04-05 01:10:00|10972.5|10971.9|10972.5|10971.6|10973.5|10972.7|10972.1|10971.3|240
1649121300000|2022-04-05 01:15:00|10972.4|10971.5|10972.2|10971.6|10973.6|10972.7|10971.6|10971|158
1649121600000|2022-04-05 01:20:00|10972.6|10972|10973|10972.1|10973.3|10972.5|10972|10971.3|141
1649121900000|2022-04-05 01:25:00|10972.9|10972|10972.2|10971.3|10972.9|10972|10971.3|10970.7|158
1649122200000|2022-04-05 01:30:00|10972.3|10971.4|10971.5|10970.9|10972.6|10971.9|10969.9|10969.3|241
1649122500000|2022-04-05 01:35:00|10971.2|10970.6|10968.8|10968.2|10971.4|10970.6|10968.1|10967.5|251
1649122800000|2022-04-05 01:40:00|10968.9|10968.3|10968.4|10967.5|10970.1|10969.3|10968.3|10967.4|304
1649123100000|2022-04-05 01:45:00|10969|10968.4|10968.4|10967.5|10969.5|10968.8|10968|10967.1|380
1649123400000|2022-04-05 01:50:00|10968.5|10967.6|10968.8|10967.9|10969.4|10968.8|10968.1|10967.3|260
1649123700000|2022-04-05 01:55:00|10968.9|10968|10968.9|10968|10970|10969.1|10968|10967.2|186
1649124000000|2022-04-05 02:00:00|10969|10968.1|10972.2|10971.3|10972.4|10971.5|10968.7|10968|263
1649124300000|2022-04-05 02:05:00|10972.3|10971.4|10972|10971.1|10973|10972.1|10971.7|10970.8|190
1649124600000|2022-04-05 02:10:00|10972.1|10971.2|10972.3|10971.4|10972.9|10972.2|10971.6|10970.8|153
1649124900000|2022-04-05 02:15:00|10972.2|10971.3|10972.7|10972.1|10973.6|10972.9|10972.2|10971.3|136
1649125200000|2022-04-05 02:20:00|10972.5|10971.9|10973|10972.4|10973.1|10972.5|10972|10971.1|177
1649125500000|2022-04-05 02:25:00|10972.8|10972.2|10971.6|10970.7|10973.1|10972.4|10971.6|10970.7|143
1649125800000|2022-04-05 02:30:00|10971.5|10970.6|10971.5|10970.9|10972.1|10971.3|10969.9|10969.3|182
1649126100000|2022-04-05 02:35:00|10971.4|10970.8|10971.1|10970.2|10971.6|10971|10969.4|10968.6|194
1649126400000|2022-04-05 02:40:00|10971.2|10970.3|10969.8|10969.2|10971.2|10970.4|10969.7|10968.9|152
1649126700000|2022-04-05 02:45:00|10969.7|10969.1|10968.2|10967.6|10970.2|10969.4|10967.9|10967.1|168
1649127000000|2022-04-05 02:50:00|10968.1|10967.5|10969.1|10968.2|10969.2|10968.3|10967.7|10967.1|151
1649127300000|2022-04-05 02:55:00|10969.2|10968.3|10969.7|10968.8|10970.2|10969.4|10965.8|10964.9|227
1649127600000|2022-04-05 03:00:00|10969.8|10968.9|10970.2|10969.3|10970.2|10969.5|10968.7|10967.8|116
1649127900000|2022-04-05 03:05:00|10970.1|10969.2|10970.7|10969.8|10971|10970.2|10969.8|10969|161
1649128200000|2022-04-05 03:10:00|10970.6|10969.7|10969.8|10969.2|10971.2|10970.5|10969.8|10969|163
1649128500000|2022-04-05 03:15:00|10969.9|10969.3|10970.4|10969.8|10971.9|10971.1|10969.9|10969.3|161
1649128800000|2022-04-05 03:20:00|10970.3|10969.7|10970.6|10969.7|10971.5|10970.9|10970.1|10969.3|175
1649129100000|2022-04-05 03:25:00|10970.5|10969.6|10969.4|10968.8|10970.6|10969.9|10969.4|10968.6|148
1649129400000|2022-04-05 03:30:00|10969.5|10968.9|10970.2|10969.3|10970.7|10969.8|10968.7|10967.9|180
1649129700000|2022-04-05 03:35:00|10970.1|10969.5|10969.5|10968.9|10970.8|10969.9|10969.4|10968.7|139
1649130000000|2022-04-05 03:40:00|10969.6|10968.7|10969.9|10969|10970|10969.3|10969|10968.2|116
1649130300000|2022-04-05 03:45:00|10969.8|10968.9|10969.8|10969.2|10969.9|10969.2|10968.6|10967.9|147
1649130600000|2022-04-05 03:50:00|10969.7|10968.9|10970|10969.4|10970|10969.4|10968.7|10967.9|137
1649130900000|2022-04-05 03:55:00|10969.9|10969.3|10972.9|10972|10973|10972.3|10969.7|10968.9|162
1649131200000|2022-04-05 04:00:00|10972.8|10971.9|10971.4|10970.5|10973|10972.1|10970.6|10969.9|161
1649131500000|2022-04-05 04:05:00|10971.3|10970.4|10970.4|10969.5|10972.3|10971.4|10969.9|10969|168
1649131800000|2022-04-05 04:10:00|10970.3|10969.4|10970.5|10969.6|10971|10970.1|10969.7|10969|185
1649132100000|2022-04-05 04:15:00|10970.3|10969.7|10965|10964.4|10970.5|10969.7|10963.6|10962.8|360
1649132400000|2022-04-05 04:20:00|10965.1|10964.5|10965.2|10964.3|10965.8|10965|10963.6|10963|382
1649132700000|2022-04-05 04:25:00|10965|10964.1|10963.7|10962.8|10966.3|10965.4|10963.5|10962.6|482
1649133000000|2022-04-05 04:30:00|10963.8|10962.9|10970.7|10969.8|10971.8|10970.9|10963.5|10962.6|998
1649133300000|2022-04-05 04:35:00|10970.8|10969.9|10968.3|10967.4|10972.2|10971.3|10968.1|10967.2|626
1649133600000|2022-04-05 04:40:00|10968.2|10967.3|10965.8|10964.9|10969|10968.1|10965.7|10964.8|535
1649133900000|2022-04-05 04:45:00|10965.9|10965|10966.9|10966|10968.4|10967.5|10962.8|10961.9|599
1649134200000|2022-04-05 04:50:00|10967|10966.1|10964.7|10963.8|10967.9|10967|10964|10963.2|335
1649134500000|2022-04-05 04:55:00|10964.8|10963.9|10964.7|10963.8|10966.2|10965.6|10963.1|10962.4|351
1649134800000|2022-04-05 05:00:00|10964.8|10963.9|10964.9|10964|10965.2|10964.5|10962.7|10962.1|357
1649135100000|2022-04-05 05:05:00|10965.1|10964.3|10964.6|10964|10965.4|10964.6|10963.4|10962.6|281
1649135400000|2022-04-05 05:10:00|10964.7|10964.1|10965.9|10965|10966.8|10966|10964.6|10964|308
1649135700000|2022-04-05 05:15:00|10965.8|10964.9|10966|10965.1|10967.7|10967.1|10964.9|10964|258
1649136000000|2022-04-05 05:20:00|10965.9|10965|10967.3|10966.4|10967.4|10966.6|10965.7|10964.9|109
1649136300000|2022-04-05 05:25:00|10967.2|10966.3|10968|10967.1|10968.4|10967.5|10967.2|10966.3|171
1649136600000|2022-04-05 05:30:00|10968.1|10967.4|10970.3|10969.4|10972.4|10971.5|10967|10966.3|277
1649136900000|2022-04-05 05:35:00|10970.2|10969.3|10968.8|10967.9|10972.4|10971.5|10968.2|10967.5|270
1649137200000|2022-04-05 05:40:00|10968.4|10967.5|10970.8|10969.9|10972.5|10971.6|10968.3|10967.4|270
1649137500000|2022-04-05 05:45:00|10970.7|10969.8|10971.4|10970.5|10971.4|10970.7|10970.2|10969.3|258
1649137800000|2022-04-05 05:50:00|10971.7|10971.1|10972.3|10971.4|10972.4|10971.8|10970.7|10970.1|296
1649138100000|2022-04-05 05:55:00|10971.9|10971.3|10969.4|10968.5|10972.7|10971.9|10969.4|10968.5|290
1649138400000|2022-04-05 06:00:00|10969|10968.1|10970.7|10969.8|10972.4|10971.6|10965.5|10964.6|589
1649138700000|2022-04-05 06:05:00|10970.4|10969.7|10970.1|10969.5|10972.2|10971.3|10969.6|10968.7|505
1649139000000|2022-04-05 06:10:00|10970.2|10969.6|10965.5|10964.6|10972.3|10971.6|10965.5|10964.6|448
1649139300000|2022-04-05 06:15:00|10965.3|10964.4|10970|10969.1|10971.8|10971|10965.1|10964.2|535
1649139600000|2022-04-05 06:20:00|10970.1|10969.2|10965.9|10965.3|10970.2|10969.4|10964.3|10963.6|435
1649139900000|2022-04-05 06:25:00|10966.2|10965.5|10966.2|10965.6|10969.4|10968.7|10965.4|10964.6|464
1649140200000|2022-04-05 06:30:00|10966.1|10965.5|10972.9|10972|10973|10972.1|10965.2|10964.4|470
1649140500000|2022-04-05 06:35:00|10973|10972.1|10972.8|10971.9|10974.2|10973.6|10970.3|10969.5|418
1649140800000|2022-04-05 06:40:00|10972.9|10972|10976.8|10975.9|10978|10977.1|10971.4|10970.6|549
1649141100000|2022-04-05 06:45:00|10976.7|10975.8|10977.6|10977|10980.5|10979.6|10974.3|10973.7|609
1649141400000|2022-04-05 06:50:00|10977.7|10977.1|10978.3|10977.4|10981.2|10980.6|10976.2|10975.5|583
1649141700000|2022-04-05 06:55:00|10978.2|10977.3|10976.1|10975.2|10978.2|10977.3|10973.4|10972.6|579
1649142000000|2022-04-05 07:00:00|10976.2|10975.3|10977.3|10976.4|10984.5|10983.4|10975.7|10974.8|929
1649142300000|2022-04-05 07:05:00|10977.2|10976.3|10977.9|10977|10981.8|10980.9|10975|10974.2|731
1649142600000|2022-04-05 07:10:00|10977.7|10977.1|10974.7|10973.8|10978.3|10977.4|10972.5|10971.6|778
1649142900000|2022-04-05 07:15:00|10974.8|10973.9|10977.8|10976.9|10978.2|10977.3|10971.8|10971.2|790
1649143200000|2022-04-05 07:20:00|10977.9|10977|10979.1|10978.2|10980.1|10979.4|10975.8|10974.9|890
1649143500000|2022-04-05 07:25:00|10979.2|10978.3|10984.8|10983.9|10989.3|10988.4|10978.5|10977.9|717
1649143800000|2022-04-05 07:30:00|10984.6|10983.7|10987.2|10986.6|10987.3|10986.6|10983|10982.1|654
1649144100000|2022-04-05 07:35:00|10987.1|10986.5|10984.5|10983.9|10988.3|10987.7|10982.5|10981.6|833
1649144400000|2022-04-05 07:40:00|10984.6|10984|10984.1|10983.2|10987.1|10986.4|10983.5|10982.8|611
1649144700000|2022-04-05 07:45:00|10984|10983.1|10987|10986.1|10987.7|10987|10983|10982.2|640
1649145000000|2022-04-05 07:50:00|10986.8|10985.9|10983.1|10982.2|10987.2|10986.3|10981.7|10980.8|597
1649145300000|2022-04-05 07:55:00|10983|10982.1|10982.2|10981.3|10984.6|10984|10979.9|10979|600
1649145600000|2022-04-05 08:00:00|10982.4|10981.5|10982.8|10982.2|10985|10984.1|10980|10979.1|617
1649145900000|2022-04-05 08:05:00|10982.7|10982.1|10981.1|10980.2|10982.7|10982.1|10978|10977.4|557
1649146200000|2022-04-05 08:10:00|10981.3|10980.4|10984.6|10983.7|10985.5|10984.8|10980|10979.1|462
1649146500000|2022-04-05 08:15:00|10984.5|10983.6|10978.7|10977.8|10985|10984.2|10978.3|10977.6|509
1649146800000|2022-04-05 08:20:00|10978.6|10977.7|10982.1|10981.2|10984.4|10983.6|10978.5|10977.6|524
1649147100000|2022-04-05 08:25:00|10982|10981.1|10977.6|10977|10982.1|10981.5|10975.7|10974.9|512
1649147400000|2022-04-05 08:30:00|10977.5|10976.9|10967.5|10966.6|10977.7|10976.9|10965.7|10964.8|717
1649147700000|2022-04-05 08:35:00|10967.6|10966.7|10968.5|10967.9|10969.3|10968.4|10964.9|10964.3|525
1649148000000|2022-04-05 08:40:00|10968.6|10968|10967.8|10967.2|10969.6|10968.7|10966.6|10965.8|536
1649148300000|2022-04-05 08:45:00|10967.7|10967.1|10967.1|10966.5|10967.8|10967.1|10962.7|10961.8|514
1649148600000|2022-04-05 08:50:00|10967.2|10966.6|10966.5|10965.6|10968.3|10967.6|10964|10963.3|590
1649148900000|2022-04-05 08:55:00|10966.4|10965.5|10968.2|10967.6|10969.3|10968.6|10965.9|10965.2|417
1649149200000|2022-04-05 09:00:00|10968|10967.4|10969.4|10968.8|10971|10970.4|10967.2|10966.6|514
1649149500000|2022-04-05 09:05:00|10969.2|10968.6|10975.6|10975|10976.5|10975.8|10969|10968.2|575
1649149800000|2022-04-05 09:10:00|10975.7|10975.1|10977.6|10977|10978.4|10977.8|10975.7|10975.1|432
1649150100000|2022-04-05 09:15:00|10977.7|10976.8|10983.2|10982.6|10983.8|10983|10977.4|10976.6|528
1649150400000|2022-04-05 09:20:00|10983.1|10982.5|10982.2|10981.6|10983.6|10982.9|10980.8|10980|412
1649150700000|2022-04-05 09:25:00|10982.3|10981.7|10982|10981.4|10985.3|10984.5|10980.9|10980.1|363
1649151000000|2022-04-05 09:30:00|10981.9|10981.3|10984.1|10983.5|10985.2|10984.4|10981.9|10981.3|502
1649151300000|2022-04-05 09:35:00|10984|10983.4|10982|10981.4|10985.7|10985|10981|10980.2|445
1649151600000|2022-04-05 09:40:00|10981.5|10980.9|10980.9|10980.3|10982.1|10981.4|10978.7|10978.1|510
1649151900000|2022-04-05 09:45:00|10980.7|10980.1|10981.2|10980.6|10983.6|10982.8|10980.4|10979.7|472
1649152200000|2022-04-05 09:50:00|10981.3|10980.7|10976.8|10976.2|10981.3|10980.7|10976.5|10975.9|471
1649152500000|2022-04-05 09:55:00|10976.9|10976.3|10978.6|10978|10980.3|10979.5|10975.3|10974.6|488
1649152800000|2022-04-05 10:00:00|10978.7|10977.8|10972.2|10971.6|10978.7|10977.8|10971.8|10971|652
1649153100000|2022-04-05 10:05:00|10972.4|10971.5|10971.3|10970.4|10977.3|10976.6|10971.2|10970.3|563
1649153400000|2022-04-05 10:10:00|10971.5|10970.6|10969.7|10968.8|10971.9|10971.3|10967.7|10967|564
1649153700000|2022-04-05 10:15:00|10969.8|10968.9|10968.1|10967.2|10970.3|10969.6|10966.3|10965.6|478
1649154000000|2022-04-05 10:20:00|10967.9|10967.3|10966.4|10965.5|10970.5|10969.6|10965.5|10964.8|454
1649154300000|2022-04-05 10:25:00|10966.1|10965.3|10966.7|10966.1|10967.7|10967.1|10965|10964.4|474
1649154600000|2022-04-05 10:30:00|10966.8|10966.2|10964|10963.1|10967.3|10966.5|10962.2|10961.6|505
1649154900000|2022-04-05 10:35:00|10964.1|10963.2|10963|10962.1|10964.7|10963.9|10960.4|10959.7|568
1649155200000|2022-04-05 10:40:00|10963.1|10962.2|10958.8|10957.9|10963.3|10962.7|10957|10956.1|551
1649155500000|2022-04-05 10:45:00|10958.7|10957.8|10963.1|10962.5|10963.6|10963|10958.5|10957.8|406
1649155800000|2022-04-05 10:50:00|10963.3|10962.4|10964.5|10963.9|10967.1|10966.2|10960.8|10959.9|480
1649156100000|2022-04-05 10:55:00|10964.6|10964|10970.1|10969.2|10972.1|10971.5|10964.5|10963.9|514
1649156400000|2022-04-05 11:00:00|10970|10969.5|10971.6|10971|10971.9|10971|10968.9|10968.2|547
1649156700000|2022-04-05 11:05:00|10972|10971.1|10970.3|10969.7|10973.2|10972.3|10970.1|10969.4|412
1649157000000|2022-04-05 11:10:00|10970.2|10969.6|10975.9|10975|10976.2|10975.3|10969.6|10969|435
1649157300000|2022-04-05 11:15:00|10975.4|10974.5|10976.9|10976|10978|10977.3|10973.2|10972.6|415
1649157600000|2022-04-05 11:20:00|10976.7|10976.1|10974.9|10974|10977.9|10977.2|10974.9|10974|467
1649157900000|2022-04-05 11:25:00|10975|10974.1|10973.9|10973|10977.1|10976.4|10973.5|10972.8|441
1649158200000|2022-04-05 11:30:00|10974|10973.1|10973.3|10972.4|10975.3|10974.6|10971.9|10971.1|464
1649158500000|2022-04-05 11:35:00|10973.4|10972.5|10973.3|10972.4|10976.8|10976|10972.5|10971.4|430
1649158800000|2022-04-05 11:40:00|10973.2|10972.3|10970.3|10969.4|10974.3|10973.3|10970|10969.1|579
1649159100000|2022-04-05 11:45:00|10970.6|10969.7|10967|10966.4|10970.9|10970|10965.9|10965.3|582
1649159400000|2022-04-05 11:50:00|10967.2|10966.3|10966|10965.4|10967.4|10966.7|10964.1|10963.3|540
1649159700000|2022-04-05 11:55:00|10966.1|10965.5|10967.7|10966.8|10967.9|10967.1|10963.1|10962.4|596
1649160000000|2022-04-05 12:00:00|10967.6|10967|10971|10970.4|10971.3|10970.5|10965.8|10964.9|591
1649160300000|2022-04-05 12:05:00|10971.1|10970.5|10970.4|10969.8|10972.3|10971.5|10968.1|10967.4|435
1649160600000|2022-04-05 12:10:00|10970.5|10969.9|10969.8|10968.9|10971.7|10971|10969.1|10968.3|456
1649160900000|2022-04-05 12:15:00|10969.4|10968.5|10964|10963.1|10969.5|10968.6|10963.6|10962.7|467
1649161200000|2022-04-05 12:20:00|10964.1|10963.2|10963|10962.4|10965.7|10965|10962|10961.2|549
1649161500000|2022-04-05 12:25:00|10963.1|10962.2|10961.8|10960.9|10963.3|10962.4|10959.3|10958.7|462
1649161800000|2022-04-05 12:30:00|10961.7|10960.8|10961.4|10960.5|10963.8|10963.2|10960.6|10959.8|398
1649162100000|2022-04-05 12:35:00|10961.6|10960.3|10960|10959.1|10962.5|10961.8|10956.6|10955.8|542
1649162400000|2022-04-05 12:40:00|10959.9|10959|10965.1|10964.5|10965.1|10964.5|10958.6|10957.8|628
1649162700000|2022-04-05 12:45:00|10965.2|10964.6|10965.7|10964.8|10965.9|10965.3|10963.5|10962.9|445
1649163000000|2022-04-05 12:50:00|10965.8|10964.9|10963.4|10962.8|10966|10965.4|10959.7|10958.8|463
1649163300000|2022-04-05 12:55:00|10963.8|10963.2|10964.6|10963.7|10965.4|10964.8|10961.9|10961.3|605
1649163600000|2022-04-05 13:00:00|10964.8|10964.2|10964.8|10964.2|10967.6|10967|10963.9|10963.1|538
1649163900000|2022-04-05 13:05:00|10964.9|10964.3|10965.8|10964.9|10967.7|10967|10963|10962.2|521
1649164200000|2022-04-05 13:10:00|10965.7|10964.8|10962.3|10961.4|10966.7|10966|10961.6|10961|496
1649164500000|2022-04-05 13:15:00|10962.1|10961.5|10961.4|10960.8|10964.2|10963.6|10961.1|10960.5|502
1649164800000|2022-04-05 13:20:00|10961.3|10960.7|10960.8|10959.9|10962.9|10962.3|10959.6|10958.8|477
1649165100000|2022-04-05 13:25:00|10960.9|10960|10960.3|10959.7|10962.1|10961.3|10959.1|10958.4|438
1649165400000|2022-04-05 13:30:00|10960.4|10959.8|10971|10970.1|10971.1|10970.2|10960.2|10959.4|880
1649165700000|2022-04-05 13:35:00|10970.9|10970|10972.3|10971.4|10975.2|10974.2|10968.1|10967.2|790
1649166000000|2022-04-05 13:40:00|10972.5|10971.6|10971|10970.1|10973.5|10972.7|10970.7|10969.7|573
1649166300000|2022-04-05 13:45:00|10971.2|10970.3|10974.4|10973.5|10976.2|10975.4|10970.9|10970|599
1649166600000|2022-04-05 13:50:00|10974.5|10973.6|10970.8|10969.9|10975|10974.1|10970.1|10969.4|555
1649166900000|2022-04-05 13:55:00|10971.1|10970.2|10970|10968.8|10973.1|10972.5|10968.3|10967.5|503
1649167200000|2022-04-05 14:00:00|10970.1|10968.9|10970.4|10969.5|10973|10972.4|10967|10966.3|879
1649167500000|2022-04-05 14:05:00|10970.3|10969.4|10962.4|10961.5|10970.5|10969.6|10960.3|10959.4|1089
1649167800000|2022-04-05 14:10:00|10962.3|10961.4|10952.2|10951.3|10968|10967.1|10951.6|10950.7|1099
1649168100000|2022-04-05 14:15:00|10952.3|10951.4|10947.3|10946.4|10955.5|10954.6|10942.9|10941.7|1115
1649168400000|2022-04-05 14:20:00|10947.4|10946.5|10937.9|10937|10948|10947.1|10936.3|10935.4|1246
1649168700000|2022-04-05 14:25:00|10938|10937.1|10941|10940.1|10945.9|10945|10937.8|10936.9|1009
1649169000000|2022-04-05 14:30:00|10940.9|10940|10937.6|10936.7|10946.1|10945.2|10937.5|10936.6|819
1649169300000|2022-04-05 14:35:00|10937.5|10936.6|10937.4|10936.5|10939.1|10938.2|10931.7|10930.8|963
1649169600000|2022-04-05 14:40:00|10937.3|10936.4|10938|10937.1|10939.9|10939|10934.1|10933.3|824
1649169900000|2022-04-05 14:45:00|10938.1|10937.2|10935.1|10934.2|10943.1|10942.2|10934.5|10933.6|876
1649170200000|2022-04-05 14:50:00|10935.2|10934.3|10941.8|10940.9|10943.9|10943|10934.6|10933.7|908
1649170500000|2022-04-05 14:55:00|10941.7|10940.8|10938.5|10937.9|10941.9|10941|10937|10936.3|870
1649170800000|2022-04-05 15:00:00|10938.6|10938|10938|10937.4|10940.9|10940.1|10935.7|10934.8|813
1649171100000|2022-04-05 15:05:00|10938.2|10937.1|10935.8|10934.9|10942.1|10941.2|10935.4|10934.6|704
1649171400000|2022-04-05 15:10:00|10935.6|10935|10928|10927.1|10936.1|10935.2|10927.2|10926.5|772
1649171700000|2022-04-05 15:15:00|10927.9|10927|10927.3|10926.4|10931.8|10930.9|10927|10926.1|507
1649172000000|2022-04-05 15:20:00|10927.1|10926.5|10928.3|10927.7|10932.4|10931.7|10926.6|10925.7|585
1649172300000|2022-04-05 15:25:00|10928.2|10927.6|10927.3|10926.4|10929.5|10928.7|10926.1|10925.5|646
1649172600000|2022-04-05 15:30:00|10927.1|10926.5|10928.2|10927.3|10929.4|10928.7|10925.5|10924.7|617
1649172900000|2022-04-05 15:35:00|10928.1|10927.2|10925.7|10924.8|10928.9|10928.1|10925.3|10924.5|510
1649173200000|2022-04-05 15:40:00|10925.8|10924.9|10925|10924.1|10926.4|10925.6|10921.9|10921|506
1649173500000|2022-04-05 15:45:00|10924.9|10924|10922.2|10921.3|10925.2|10924.3|10921.3|10920.6|562
1649173800000|2022-04-05 15:50:00|10922.1|10921.5|10923.6|10922.7|10924.8|10924|10921.5|10920.8|472
1649174100000|2022-04-05 15:55:00|10923.7|10922.8|10921|10920.1|10924.9|10924|10919.6|10918.7|623
1649174400000|2022-04-05 16:00:00|10921.1|10920.2|10918.9|10918.3|10923.8|10923|10916.5|10915.9|550
1649174700000|2022-04-05 16:05:00|10919.1|10918.2|10915.2|10914.3|10920.1|10919.2|10914|10913.1|632
1649175000000|2022-04-05 16:10:00|10915.3|10914.4|10917.2|10916.3|10919|10918.2|10915.2|10914.3|554
1649175300000|2022-04-05 16:15:00|10917|10916.6|10920.3|10919.4|10921.1|10920.2|10917|10916.3|440
1649175600000|2022-04-05 16:20:00|10920.2|10919.3|10917.1|10916.2|10920.7|10919.8|10916.2|10915.3|424
1649175900000|2022-04-05 16:25:00|10917.2|10916.3|10920|10919.1|10920.1|10919.2|10915.8|10915|399
1649176200000|2022-04-05 16:30:00|10919.9|10919|10920.6|10920|10921.3|10920.7|10917.4|10916.6|383
1649176500000|2022-04-05 16:35:00|10920.7|10919.8|10920.7|10919.8|10920.8|10920.2|10917.1|10916.4|372
1649176800000|2022-04-05 16:40:00|10920.6|10919.7|10915.9|10915.3|10921.3|10920.5|10914.9|10914.3|365
1649177100000|2022-04-05 16:45:00|10915.8|10915.2|10915.8|10915.2|10916.1|10915.3|10913.5|10912.7|527
1649177400000|2022-04-05 16:50:00|10915.9|10915.3|10915.4|10914.8|10916.4|10915.7|10912.6|10912|423
1649177700000|2022-04-05 16:55:00|10915.5|10914.6|10914.7|10913.8|10915.5|10914.9|10913.4|10912.5|417
1649178000000|2022-04-05 17:00:00|10914.8|10913.9|10914.8|10914.2|10915.7|10915|10912.8|10911.9|432
1649178300000|2022-04-05 17:05:00|10914.9|10914.3|10918.7|10917.8|10918.8|10918.2|10913.8|10913.1|371
1649178600000|2022-04-05 17:10:00|10918.6|10917.7|10917.1|10916.5|10918.7|10918.1|10915.4|10914.7|306
1649178900000|2022-04-05 17:15:00|10917|10916.4|10917.1|10916.2|10918|10917.2|10916.6|10915.7|336
1649179200000|2022-04-05 17:20:00|10917.2|10916.3|10920.1|10919.5|10920.4|10919.7|10916.9|10916.1|321
1649179500000|2022-04-05 17:25:00|10920|10919.4|10918.8|10917.9|10921.6|10920.9|10917.9|10917.2|296
1649179800000|2022-04-05 17:30:00|10918.7|10917.8|10915.1|10914.5|10919|10918.4|10914.3|10913.5|391
1649180100000|2022-04-05 17:35:00|10915|10914.4|10915.5|10914.6|10917.1|10916.4|10914.8|10914.2|263
1649180400000|2022-04-05 17:40:00|10915.6|10914.7|10913.7|10912.8|10916.2|10915.5|10912|10911.4|400
1649180700000|2022-04-05 17:45:00|10913.6|10912.7|10912.8|10912.2|10913.9|10913|10911.6|10911|331
1649181000000|2022-04-05 17:50:00|10912.7|10912.1|10912.9|10912.3|10914.5|10913.9|10911.8|10911.1|218
1649181300000|2022-04-05 17:55:00|10912.6|10912|10913.4|10912.8|10913.7|10912.9|10911.4|10910.8|355
1649181600000|2022-04-05 18:00:00|10913.6|10912.7|10914.4|10913.8|10915.6|10915|10912.4|10911.5|398
1649181900000|2022-04-05 18:05:00|10914.6|10913.7|10912.8|10912.2|10914.6|10913.9|10912.8|10912.2|286
1649182200000|2022-04-05 18:10:00|10912.9|10912.3|10913.1|10912.2|10913.9|10913.3|10912.3|10911.6|286
1649182500000|2022-04-05 18:15:00|10913.3|10912.4|10913.6|10913|10914.1|10913.4|10911.9|10911.1|269
1649182800000|2022-04-05 18:20:00|10913.5|10912.9|10911.9|10911|10913.9|10913.1|10911.7|10910.9|251
1649183100000|2022-04-05 18:25:00|10911.6|10911.1|10910|10909.4|10913.3|10912.5|10908.6|10908|328
1649183400000|2022-04-05 18:30:00|10909.9|10909.3|10907.5|10906.6|10910.6|10910|10906.9|10906.3|398
1649183700000|2022-04-05 18:35:00|10907.4|10906.5|10906.9|10906.3|10908.8|10908.2|10906.4|10905.7|288
1649184000000|2022-04-05 18:40:00|10907.1|10906.2|10904.5|10903.6|10907.7|10907|10903.7|10903|354
1649184300000|2022-04-05 18:45:00|10904.4|10903.5|10904.3|10903.7|10904.5|10903.8|10903.2|10902.5|311
1649184600000|2022-04-05 18:50:00|10904.6|10904|10905.8|10905.2|10906.1|10905.4|10904.2|10903.6|385
1649184900000|2022-04-05 18:55:00|10906|10905.4|10904.7|10904.1|10909.4|10908.6|10904.4|10903.7|493
1649185200000|2022-04-05 19:00:00|10904.6|10904|10904.9|10904|10905.8|10905.2|10904.3|10903.5|487
1649185500000|2022-04-05 19:05:00|10905|10904.1|10904|10903.4|10905|10904.1|10903|10902.2|382
1649185800000|2022-04-05 19:10:00|10904.1|10903.5|10901|10900.1|10904.2|10903.6|10900.7|10900|371
1649186100000|2022-04-05 19:15:00|10900.8|10900.2|10901.4|10900.8|10902.2|10901.4|10900.4|10899.8|331
1649186400000|2022-04-05 19:20:00|10901.3|10900.7|10903.3|10902.4|10903.3|10902.6|10900.4|10899.8|311
1649186700000|2022-04-05 19:25:00|10903.2|10902.6|10903.1|10902.5|10903.7|10902.9|10901.9|10901.2|321
1649187000000|2022-04-05 19:30:00|10903.3|10902.4|10901.8|10901.2|10903.3|10902.6|10901|10900.3|206
1649187300000|2022-04-05 19:35:00|10901.9|10901.3|10902.6|10901.7|10902.8|10902.1|10901.7|10901|205
1649187600000|2022-04-05 19:40:00|10902.5|10901.9|10902.1|10901.2|10902.9|10902.1|10900.9|10900.3|250
1649187900000|2022-04-05 19:45:00|10901.9|10901.3|10901.5|10900.9|10902.4|10901.7|10901|10900.3|263
1649188200000|2022-04-05 19:50:00|10901.4|10900.8|10902.2|10901.3|10902.7|10902|10901.3|10900.4|355
1649188500000|2022-04-05 19:55:00|10902.3|10901.4|10904.3|10903.4|10904.7|10903.8|10902.2|10901.3|295
1649188800000|2022-04-05 20:00:00|10904.4|10903.5|10905.3|10904.4|10906.5|10905.6|10903.6|10902.7|263
1649189100000|2022-04-05 20:05:00|10905.4|10904.5|10904.5|10903.6|10905.4|10904.5|10903.4|10902.5|264
1649189400000|2022-04-05 20:10:00|10904.4|10903.5|10904.4|10903.5|10904.6|10903.8|10904|10903.1|112
1649189700000|2022-04-05 20:15:00|10904.5|10903.6|10905.6|10904.7|10905.8|10905|10904.3|10903.5|119
1649190000000|2022-04-05 20:20:00|10905.5|10904.6|10906.1|10905.2|10906.2|10905.3|10905.2|10904.4|133
1649190300000|2022-04-05 20:25:00|10906.2|10905.3|10905.7|10904.8|10906.2|10905.3|10905.5|10904.6|133
1649190600000|2022-04-05 20:30:00|10905.4|10904.5|10905.9|10905|10906.9|10906|10905|10904.1|124
1649190900000|2022-04-05 20:35:00|10905.8|10904.9|10906.2|10905.3|10906.3|10905.4|10905.6|10904.8|96
1649191200000|2022-04-05 20:40:00|10906.1|10905.2|10905.4|10904.5|10906.7|10906|10905.3|10904.4|117
1649191500000|2022-04-05 20:45:00|10905.5|10904.6|10905.5|10904.6|10906.3|10905.4|10905.4|10904.5|193
1649191800000|2022-04-05 20:50:00|10905.7|10904.8|10905.7|10904.8|10906.1|10905.3|10905.2|10904.3|154
1649192100000|2022-04-05 20:55:00|10905.8|10904.9|10906.5|10903.1|10906.9|10905.9|10905.6|10903.1|281
1649192400000|2022-04-05 21:00:00|10906.9|10902.7|10908.1|10903.5|10908.6|10903.8|10906.9|10902.7|51
1649192700000|2022-04-05 21:05:00|10909.2|10903.8|10908.2|10903.2|10909.6|10904.2|10907.7|10903.1|71
1649193000000|2022-04-05 21:10:00|10908|10903.1|10908.4|10904.9|10909.1|10905.1|10906.9|10901.5|284
1649193300000|2022-04-05 21:15:00|10908.2|10904.8|10907.8|10904.9|10909|10905.4|10907.5|10904.4|155
1649193600000|2022-04-05 21:20:00|10907.7|10904.8|10907.7|10903.7|10908.8|10905.4|10906.7|10901.3|314
1649193900000|2022-04-05 21:25:00|10907.6|10903.9|10907.5|10903.8|10908.9|10904.8|10907.2|10902.5|153
1649194200000|2022-04-05 21:30:00|10907.6|10903.9|10907.4|10904.3|10908.5|10904.5|10906.9|10903.4|192
1649194500000|2022-04-05 21:35:00|10907.3|10904.2|10906.3|10903.7|10907.8|10904.5|10905.8|10902.9|189
1649194800000|2022-04-05 21:40:00|10906.2|10903.8|10907.3|10904.4|10908.4|10905.1|10906.1|10903.2|192
1649195100000|2022-04-05 21:45:00|10907.4|10904.5|10906.8|10903.9|10907.5|10904.5|10906.4|10903.2|351
1649195400000|2022-04-05 21:50:00|10906.9|10903.8|10907|10903.9|10907.2|10904.2|10906.5|10902.9|134
1649195700000|2022-04-05 21:55:00|10906.6|10903.8|10908.3|10904.6|10908.8|10905.6|10906.1|10903|228
1649196000000|2022-04-05 22:00:00|10908.2|10904.1|10907.4|10904.6|10908.6|10905.1|10906.2|10902.1|354
1649196300000|2022-04-05 22:05:00|10907.2|10904.7|10907|10904.7|10907.7|10905.4|10905.9|10903.9|286
1649196600000|2022-04-05 22:10:00|10907.1|10904.8|10907.1|10904.5|10908.3|10905|10906.5|10903.5|243
1649196900000|2022-04-05 22:15:00|10906.3|10904.2|10906.1|10904.4|10907|10905.3|10905.5|10904|315
1649197200000|2022-04-05 22:20:00|10906|10904.6|10906.6|10905.2|10906.8|10905.6|10905.3|10903.8|243
1649197500000|2022-04-05 22:25:00|10906.5|10905.3|10906.7|10905.8|10907.1|10906|10905.6|10904.5|240
1649197800000|2022-04-05 22:30:00|10906.8|10905.9|10907.2|10906.3|10907.7|10906.5|10906.7|10905.6|177
1649198100000|2022-04-05 22:35:00|10907.3|10906.1|10907.4|10906.5|10907.6|10906.6|10906.8|10905.8|135
1649198400000|2022-04-05 22:40:00|10907.5|10906.6|10908.3|10907.4|10908.9|10907.7|10907.3|10906.4|181
1649198700000|2022-04-05 22:45:00|10908.4|10907.3|10908|10907.1|10908.6|10907.5|10907.9|10906.9|196
1649199000000|2022-04-05 22:50:00|10907.9|10907|10907.6|10906.7|10908|10907|10907.3|10906.1|186
1649199300000|2022-04-05 22:55:00|10907.5|10906.6|10908|10907.1|10908.3|10907.3|10907|10906.1|120
1649199600000|2022-04-05 23:00:00|10907.5|10906.6|10908.1|10907.2|10908.1|10907.2|10907|10906.1|88
1649199900000|2022-04-05 23:05:00|10908|10907.1|10907.8|10906.9|10908|10907.1|10907.5|10906.6|84
1649200200000|2022-04-05 23:10:00|10907.7|10906.8|10907.5|10906.6|10908.3|10907.4|10907.2|10906.5|79
1649200500000|2022-04-05 23:15:00|10907.1|10906.5|10908.1|10907.2|10908.3|10907.4|10907|10906.1|78
1649200800000|2022-04-05 23:20:00|10908|10907.1|10905.9|10905|10908.8|10908|10905.8|10904.8|116
1649201100000|2022-04-05 23:25:00|10905.6|10904.7|10905.9|10905|10906.7|10905.8|10905.4|10904.5|82
1649201400000|2022-04-05 23:30:00|10906|10905.1|10907.3|10906.4|10907.7|10906.8|10905.9|10905|68
1649201700000|2022-04-05 23:35:00|10907.4|10906.5|10907.1|10906.2|10907.8|10906.9|10906.7|10905.8|69
1649202000000|2022-04-05 23:40:00|10907.2|10906.3|10907.6|10906.7|10907.7|10906.9|10906.7|10905.8|128
1649202300000|2022-04-05 23:45:00|10907.7|10906.8|10907.8|10906.9|10907.8|10907.1|10906.8|10905.9|98
1649202600000|2022-04-05 23:50:00|10907.6|10906.7|10907|10906.1|10907.9|10907|10906.2|10905.4|190
1649202900000|2022-04-05 23:55:00|10906.9|10906|10906.4|10905.5|10907.7|10906.8|10906.2|10905.4|173
1649203200000|2022-04-06 00:00:00|10906.5|10905.6|10904.5|10903.6|10906.8|10905.9|10903.6|10902.7|425
1649203500000|2022-04-06 00:05:00|10904.4|10903.5|10901.4|10900.5|10904.8|10903.9|10900.9|10900.2|283
1649203800000|2022-04-06 00:10:00|10901.5|10900.6|10901.5|10900.6|10903.1|10902.2|10900.9|10900|273
1649204100000|2022-04-06 00:15:00|10901.4|10900.5|10902.5|10901.9|10903|10902.4|10901.4|10900.5|260
1649204400000|2022-04-06 00:20:00|10902.6|10902|10902.4|10901.5|10902.9|10902.2|10901.6|10900.9|252
1649204700000|2022-04-06 00:25:00|10902.3|10901.4|10901|10900.4|10902.7|10901.9|10900.8|10900.1|289
1649205000000|2022-04-06 00:30:00|10901.1|10900.5|10899.8|10898.9|10901.3|10900.6|10899.3|10898.6|393
1649205300000|2022-04-06 00:35:00|10899.9|10899|10902|10901.4|10902.5|10901.8|10899.7|10898.9|266
1649205600000|2022-04-06 00:40:00|10902.1|10901.5|10900.3|10899.4|10902.6|10901.8|10899.6|10898.9|262
1649205900000|2022-04-06 00:45:00|10900.2|10899.6|10897|10896.1|10900.2|10899.6|10895.7|10894.8|451
1649206200000|2022-04-06 00:50:00|10896.9|10896|10896.6|10895.7|10897.5|10896.7|10894.8|10894|388
1649206500000|2022-04-06 00:55:00|10896.7|10895.8|10894.9|10894|10896.7|10895.8|10894.4|10893.7|480
1649206800000|2022-04-06 01:00:00|10895|10894.1|10894.3|10893.4|10895.9|10895.2|10892.6|10891.9|415
1649207100000|2022-04-06 01:05:00|10894.2|10893.3|10892.3|10891.4|10894.3|10893.4|10891.4|10890.5|408
1649207400000|2022-04-06 01:10:00|10892.4|10891.5|10893.3|10892.4|10893.4|10892.5|10891.1|10890.3|368
1649207700000|2022-04-06 01:15:00|10893.4|10892.5|10892.8|10891.9|10894.4|10893.5|10892.2|10891.3|353
1649208000000|2022-04-06 01:20:00|10892.9|10892|10892.7|10891.8|10893.9|10893|10891.8|10890.9|338
1649208300000|2022-04-06 01:25:00|10892.8|10891.9|10894.8|10893.9|10895.5|10894.7|10892.6|10891.7|426
1649208600000|2022-04-06 01:30:00|10894.6|10894|10894.3|10893.4|10896.8|10896|10894|10893.2|320
1649208900000|2022-04-06 01:35:00|10894.4|10893.5|10895.3|10894.4|10896.1|10895.2|10893.3|10892.7|350
1649209200000|2022-04-06 01:40:00|10895.4|10894.5|10895.9|10895|10896|10895.1|10894.4|10893.5|336
1649209500000|2022-04-06 01:45:00|10896|10895.1|10894.8|10894.2|10896|10895.1|10893|10892.4|340
1649209800000|2022-04-06 01:50:00|10894.9|10894.3|10893.5|10892.9|10896|10895.3|10893.3|10892.7|356
1649210100000|2022-04-06 01:55:00|10893.4|10892.8|10892|10891.4|10894.4|10893.6|10891.5|10890.9|384
1649210400000|2022-04-06 02:00:00|10892.1|10891.5|10892|10891.1|10893.4|10892.6|10891.8|10891|439
1649210700000|2022-04-06 02:05:00|10891.8|10891.2|10892.4|10891.5|10892.9|10892.2|10891.6|10890.7|274
1649211000000|2022-04-06 02:10:00|10892.3|10891.7|10894.5|10893.6|10895.5|10894.6|10892|10891.2|349
1649211300000|2022-04-06 02:15:00|10894.4|10893.5|10893.8|10893.2|10894.8|10893.9|10892.6|10891.9|245
1649211600000|2022-04-06 02:20:00|10893.9|10893.3|10895.2|10894.6|10896.3|10895.6|10893.6|10892.9|157
1649211900000|2022-04-06 02:25:00|10895.3|10894.7|10895.5|10894.6|10895.7|10894.8|10893.9|10893.2|260
1649212200000|2022-04-06 02:30:00|10895.4|10894.5|10895|10894.1|10896.5|10895.6|10893.9|10893.1|289
1649212500000|2022-04-06 02:35:00|10895.1|10894.2|10894.8|10894.2|10895.2|10894.3|10894|10893.1|242
1649212800000|2022-04-06 02:40:00|10894.9|10894|10901|10900.1|10903.8|10902.8|10894.7|10893.9|719
1649213100000|2022-04-06 02:45:00|10900.9|10900|10897.1|10896.2|10900.9|10900|10896.4|10895.5|781
1649213400000|2022-04-06 02:50:00|10897.2|10896.3|10896.3|10895.4|10898.1|10897.2|10895.7|10894.8|426
1649213700000|2022-04-06 02:55:00|10896.2|10895.3|10896.9|10896|10897.2|10896.4|10894.8|10894|334
1649214000000|2022-04-06 03:00:00|10896.8|10895.9|10899.4|10898.5|10899.5|10898.7|10896.2|10895.3|301
1649214300000|2022-04-06 03:05:00|10899.5|10898.6|10897.9|10897|10900.6|10899.8|10896.3|10895.4|369
1649214600000|2022-04-06 03:10:00|10897.8|10896.9|10897.6|10896.7|10898.5|10897.6|10896.5|10895.7|416
1649214900000|2022-04-06 03:15:00|10897.5|10896.6|10898.4|10897.5|10899.4|10898.6|10897.5|10896.6|232
1649215200000|2022-04-06 03:20:00|10898.3|10897.4|10897.9|10897|10898.6|10897.7|10896.8|10896.1|236
1649215500000|2022-04-06 03:25:00|10897.8|10896.9|10897.5|10896.6|10898.8|10898|10897.5|10896.6|167
1649215800000|2022-04-06 03:30:00|10897.4|10896.8|10898.5|10897.6|10899.2|10898.3|10897.3|10896.4|250
1649216100000|2022-04-06 03:35:00|10898.4|10897.5|10897.3|10896.4|10898.4|10897.5|10896.6|10895.7|236
1649216400000|2022-04-06 03:40:00|10897.2|10896.3|10897.5|10896.6|10897.8|10897.1|10896.6|10895.8|345
1649216700000|2022-04-06 03:45:00|10897.4|10896.8|10898.1|10897.2|10898.2|10897.4|10896.3|10895.6|195
1649217000000|2022-04-06 03:50:00|10898|10897.1|10901.3|10900.4|10903.4|10902.5|10897.9|10897|436
1649217300000|2022-04-06 03:55:00|10901.2|10900.3|10901|10900.1|10902|10901.3|10900.5|10899.6|265
1649217600000|2022-04-06 04:00:00|10900.9|10900|10901.1|10900.2|10902|10901.1|10900.5|10899.6|219
1649217900000|2022-04-06 04:05:00|10901.2|10900.3|10899.7|10898.8|10901.7|10900.8|10899.4|10898.5|176
1649218200000|2022-04-06 04:10:00|10899.6|10898.7|10899.2|10898.3|10900.5|10899.9|10898.4|10897.5|284
1649218500000|2022-04-06 04:15:00|10899.1|10898.2|10898.8|10897.9|10900.1|10899.2|10898|10897.1|258
1649218800000|2022-04-06 04:20:00|10898.7|10897.8|10896.9|10896|10899.2|10898.4|10896.7|10895.9|169
1649219100000|2022-04-06 04:25:00|10896.8|10895.9|10896.8|10895.9|10897.6|10896.7|10895.8|10895.1|257
1649219400000|2022-04-06 04:30:00|10896.7|10895.8|10895.4|10894.8|10896.9|10896|10894.8|10894.1|316
1649219700000|2022-04-06 04:35:00|10895|10894.4|10894.8|10893.9|10895.8|10894.9|10894.5|10893.5|209
1649220000000|2022-04-06 04:40:00|10894.9|10894|10895|10894.1|10896.7|10895.8|10893.8|10892.9|230
1649220300000|2022-04-06 04:45:00|10895.1|10894.2|10896.5|10895.6|10896.6|10895.7|10895|10894.1|108
1649220600000|2022-04-06 04:50:00|10896.2|10895.3|10896|10895.1|10896.4|10895.5|10894.1|10893.3|169
1649220900000|2022-04-06 04:55:00|10896.1|10895.5|10897.3|10896.4|10897.3|10896.4|10895.3|10894.4|223
1649221200000|2022-04-06 05:00:00|10897.4|10896.5|10899|10898.1|10899.1|10898.2|10896.3|10895.4|277
1649221500000|2022-04-06 05:05:00|10899.1|10898.2|10899.3|10898.4|10901.1|10900.4|10898.7|10897.8|273
1649221800000|2022-04-06 05:10:00|10899.2|10898.6|10896.8|10896.2|10900|10899.4|10896.8|10896|326
1649222100000|2022-04-06 05:15:00|10896.9|10896.3|10896.4|10895.8|10897.6|10896.7|10895.7|10895|298
1649222400000|2022-04-06 05:20:00|10896.3|10895.7|10897.1|10896.2|10897.2|10896.4|10895.3|10894.7|298
1649222700000|2022-04-06 05:25:00|10897|10896.1|10895.6|10894.7|10898|10897.4|10894.9|10894|198
1649223000000|2022-04-06 05:30:00|10895.7|10894.8|10897.5|10896.6|10898.2|10897.3|10895.3|10894.5|249
1649223300000|2022-04-06 05:35:00|10897.7|10896.8|10896.7|10896.1|10898.1|10897.4|10896.5|10895.8|201
1649223600000|2022-04-06 05:40:00|10896.9|10896|10895.4|10894.5|10896.9|10896.1|10895.2|10894.4|208
1649223900000|2022-04-06 05:45:00|10894.9|10894.3|10893.8|10893.2|10895.7|10894.9|10893.3|10892.5|257
1649224200000|2022-04-06 05:50:00|10894|10893.1|10893.8|10893.2|10894.7|10894.1|10893.2|10892.5|252
1649224500000|2022-04-06 05:55:00|10893.9|10893.3|10884.2|10883.3|10893.9|10893.3|10883.9|10882.8|596
1649224800000|2022-04-06 06:00:00|10884.1|10883.2|10881.3|10880.4|10885.3|10884.4|10880|10879|716
1649225100000|2022-04-06 06:05:00|10881.2|10880.3|10875.7|10874.8|10882.1|10881.3|10875.6|10874.7|687
1649225400000|2022-04-06 06:10:00|10875.8|10874.9|10877.4|10876.5|10878.4|10877.7|10874.9|10874|747
1649225700000|2022-04-06 06:15:00|10877.3|10876.7|10880.9|10880|10883.2|10882.3|10877|10876.1|580
1649226000000|2022-04-06 06:20:00|10880.8|10879.9|10880.6|10879.7|10881.2|10880.3|10877.8|10876.9|451
1649226300000|2022-04-06 06:25:00|10880.5|10879.6|10883.2|10882.3|10883.2|10882.3|10880.4|10879.5|590
1649226600000|2022-04-06 06:30:00|10883.1|10882.2|10884.4|10883.5|10887.2|10886.5|10882.2|10881.3|658
1649226900000|2022-04-06 06:35:00|10884.6|10883.7|10883.7|10882.8|10886.4|10885.7|10878.7|10877.8|620
1649227200000|2022-04-06 06:40:00|10883.8|10883.1|10885.8|10884.9|10885.9|10885|10882.3|10881.4|482
1649227500000|2022-04-06 06:45:00|10885.7|10884.8|10886.7|10885.8|10886.9|10886|10883.4|10882.5|504
1649227800000|2022-04-06 06:50:00|10886.6|10885.7|10886.3|10885.4|10888.8|10888.2|10885.7|10885|456
1649228100000|2022-04-06 06:55:00|10886.5|10885.6|10888.6|10887.7|10888.9|10888.1|10886|10885.1|476
1649228400000|2022-04-06 07:00:00|10888.3|10887.4|10889.6|10888.7|10893.2|10892.6|10887.1|10886.2|767
1649228700000|2022-04-06 07:05:00|10889.7|10888.8|10885.1|10884.2|10889.7|10888.8|10884.9|10884.1|691
1649229000000|2022-04-06 07:10:00|10885.2|10884.3|10888.2|10887.3|10890.1|10889.2|10884.3|10883.4|742
1649229300000|2022-04-06 07:15:00|10888.3|10887.4|10896.7|10895.8|10899.1|10898.2|10888.2|10887.3|848
1649229600000|2022-04-06 07:20:00|10896.6|10895.7|10894.6|10893.7|10902.7|10901.8|10894.3|10893.4|754
1649229900000|2022-04-06 07:25:00|10894.5|10893.6|10889|10888.4|10896|10895.4|10889|10888.3|784
1649230200000|2022-04-06 07:30:00|10889.1|10888.5|10887.4|10886.5|10892.8|10892.1|10886.5|10885.9|743
1649230500000|2022-04-06 07:35:00|10887.6|10886.7|10885.6|10884.7|10889.9|10889|10885.4|10884.5|677
1649230800000|2022-04-06 07:40:00|10885.7|10884.8|10891.2|10890.3|10893.9|10893|10885.6|10884.7|889
1649231100000|2022-04-06 07:45:00|10891.3|10890.4|10894.3|10893.4|10896.8|10896.1|10888.4|10887.8|651
1649231400000|2022-04-06 07:50:00|10894.5|10893.7|10896.1|10895.2|10897.9|10897|10893.4|10892.6|609
1649231700000|2022-04-06 07:55:00|10896|10895.1|10895.9|10895|10897.6|10896.7|10889.5|10888.7|798
1649232000000|2022-04-06 08:00:00|10896|10895.1|10897.4|10896.5|10898.3|10897.4|10892.4|10891.6|773
1649232300000|2022-04-06 08:05:00|10897.6|10896.7|10894.7|10893.8|10898.3|10897.4|10893.6|10892.9|672
1649232600000|2022-04-06 08:10:00|10894.4|10893.6|10895.3|10894.4|10896.5|10895.8|10891.5|10890.8|653
1649232900000|2022-04-06 08:15:00|10895.4|10894.5|10895.8|10894.9|10899.8|10899|10894.3|10893.6|960
1649233200000|2022-04-06 08:20:00|10895.9|10895|10902.6|10902|10903.1|10902.4|10895.9|10895|641
1649233500000|2022-04-06 08:25:00|10902.5|10901.9|10916.2|10915.3|10917.2|10916.3|10902.5|10901.9|869
1649233800000|2022-04-06 08:30:00|10915.9|10915|10913.1|10912.2|10916.4|10915.5|10910.1|10909.3|775
1649234100000|2022-04-06 08:35:00|10913|10912.1|10919.7|10918.8|10919.7|10919|10911.5|10910.6|733
1649234400000|2022-04-06 08:40:00|10919.8|10918.9|10920.7|10919.8|10922.1|10921.2|10917|10916.1|752
1649234700000|2022-04-06 08:45:00|10920.8|10919.9|10919.8|10918.9|10925.3|10924.4|10917.2|10916.5|796
1649235000000|2022-04-06 08:50:00|10920|10919.4|10920.6|10920|10925.2|10924.3|10919.9|10919.1|621
1649235300000|2022-04-06 08:55:00|10920.7|10920.1|10923.9|10923|10927.7|10926.8|10917.6|10916.9|741
1649235600000|2022-04-06 09:00:00|10923.6|10922.9|10920|10919.4|10926.3|10925.4|10917.9|10917.3|805
1649235900000|2022-04-06 09:05:00|10920.2|10919.3|10918.2|10917.3|10922.7|10921.9|10917.8|10917.2|620
1649236200000|2022-04-06 09:10:00|10918.4|10917.8|10918.6|10917.7|10923.2|10922.3|10916.9|10916.2|769
1649236500000|2022-04-06 09:15:00|10918.5|10917.6|10914.2|10913.3|10918.6|10917.8|10913.5|10912.6|582
1649236800000|2022-04-06 09:20:00|10914.1|10913.2|10910.1|10909.2|10914.1|10913.2|10908.9|10908|619
1649237100000|2022-04-06 09:25:00|10910.2|10909.3|10907.8|10906.9|10911.3|10910.4|10907.4|10906.7|419
1649237400000|2022-04-06 09:30:00|10907.9|10907|10914|10913.1|10915.8|10914.9|10907.7|10906.8|510
1649237700000|2022-04-06 09:35:00|10914.1|10913.2|10915|10914.1|10916.6|10915.9|10912.5|10911.6|663
1649238000000|2022-04-06 09:40:00|10914.9|10914.3|10915.6|10914.7|10919.1|10918.4|10913.1|10912.5|513
1649238300000|2022-04-06 09:45:00|10915.7|10914.8|10916.5|10915.6|10917.7|10916.8|10913.1|10912.2|521
1649238600000|2022-04-06 09:50:00|10916.1|10915.2|10914.1|10913.5|10916.4|10915.5|10913.6|10912.7|503
1649238900000|2022-04-06 09:55:00|10914.3|10913.4|10913.1|10912.2|10916|10915.1|10910.5|10909.6|456
1649239200000|2022-04-06 10:00:00|10913.2|10912.3|10911.1|10910.2|10914.2|10913.5|10907.7|10906.8|588
1649239500000|2022-04-06 10:05:00|10911.2|10910.3|10908.1|10907.2|10911.7|10910.9|10906.3|10905.4|577
1649239800000|2022-04-06 10:10:00|10908|10907.1|10907.2|10906.3|10909.5|10908.7|10905.3|10904.6|539
1649240100000|2022-04-06 10:15:00|10907.1|10906.2|10907.3|10906.4|10908.8|10908.1|10904.9|10904|592
1649240400000|2022-04-06 10:20:00|10907.4|10906.5|10904.7|10903.8|10908.9|10908.1|10903.6|10902.9|518
1649240700000|2022-04-06 10:25:00|10904.6|10903.7|10899.9|10899.3|10906.2|10905.5|10899.6|10899|642
1649241000000|2022-04-06 10:30:00|10899.8|10899.2|10906.3|10905.4|10906.3|10905.5|10899.8|10899.2|528
1649241300000|2022-04-06 10:35:00|10906.1|10905.5|10911.8|10910.9|10912.9|10912|10906.1|10905.3|541
1649241600000|2022-04-06 10:40:00|10911.9|10911|10908.8|10907.9|10912.2|10911.5|10906.5|10905.8|527
1649241900000|2022-04-06 10:45:00|10908.7|10908.1|10909.3|10908.4|10909.7|10908.9|10904.9|10904|555
1649242200000|2022-04-06 10:50:00|10909.2|10908.3|10910.2|10909.3|10911|10910.4|10905.9|10905.2|515
1649242500000|2022-04-06 10:55:00|10910.1|10909.2|10912.7|10911.8|10912.8|10911.9|10908.1|10907.2|612
1649242800000|2022-04-06 11:00:00|10912.6|10911.7|10914.2|10913.3|10919.3|10918.5|10912|10911.1|702
1649243100000|2022-04-06 11:05:00|10914.1|10913.2|10910.9|10910|10914.2|10913.3|10908.6|10907.7|560
1649243400000|2022-04-06 11:10:00|10911|10910.1|10911.2|10910.3|10914.4|10913.5|10908.5|10907.9|443
1649243700000|2022-04-06 11:15:00|10911.3|10910.4|10906.7|10905.8|10911.3|10910.4|10905.3|10904.4|488
1649244000000|2022-04-06 11:20:00|10906.8|10905.9|10910.7|10910.1|10911.1|10910.5|10904.9|10904.3|495
1649244300000|2022-04-06 11:25:00|10910.6|10910|10910.2|10909.3|10912.3|10911.4|10909.2|10908.3|375
1649244600000|2022-04-06 11:30:00|10910.1|10909.5|10915.9|10915.3|10916.1|10915.5|10909.6|10909|487
1649244900000|2022-04-06 11:35:00|10915.7|10915.1|10916.2|10915.3|10917.7|10916.9|10914.1|10913.3|518
1649245200000|2022-04-06 11:40:00|10916.1|10915.2|10916.1|10915.2|10917.2|10916.5|10914|10913.2|462
1649245500000|2022-04-06 11:45:00|10916.2|10915.3|10913.1|10912.2|10916.2|10915.3|10912.6|10911.7|465
1649245800000|2022-04-06 11:50:00|10913.2|10912.3|10916.4|10915.5|10916.4|10915.5|10910.7|10910|654
1649246100000|2022-04-06 11:55:00|10916.3|10915.4|10917.4|10916.5|10918|10917.4|10915.1|10914.3|650
1649246400000|2022-04-06 12:00:00|10918.4|10916.8|10927.4|10926.5|10928.1|10927.2|10918.4|10916.8|838
1649246700000|2022-04-06 12:05:00|10927.5|10926.6|10922.2|10921.6|10929.8|10929.2|10921.9|10921.3|605
1649247000000|2022-04-06 12:10:00|10922.4|10921.5|10923|10922.1|10925.3|10924.7|10921.8|10921.1|565
1649247300000|2022-04-06 12:15:00|10923.3|10922.7|10925.1|10924.2|10926.8|10926|10922.6|10921.7|552
1649247600000|2022-04-06 12:20:00|10924.5|10923.9|10927.7|10927.1|10928.2|10927.4|10924.2|10923.5|534
1649247900000|2022-04-06 12:25:00|10927.8|10926.9|10927.6|10927|10932.2|10931.3|10925.2|10924.3|595
1649248200000|2022-04-06 12:30:00|10927.5|10926.9|10930.4|10929.5|10931.1|10930.3|10926.5|10925.7|527
1649248500000|2022-04-06 12:35:00|10930.3|10929.4|10935.7|10935.1|10936.8|10936.1|10928.6|10927.7|585
1649248800000|2022-04-06 12:40:00|10936.1|10935.2|10932.7|10932.1|10938.1|10937.5|10931.8|10931.2|594
1649249100000|2022-04-06 12:45:00|10932.6|10932|10931.9|10931.3|10933.4|10932.6|10929|10928.2|676
1649249400000|2022-04-06 12:50:00|10932|10931.4|10932.8|10931.9|10933.8|10932.9|10929.6|10929|646
1649249700000|2022-04-06 12:55:00|10932.9|10932|10933.8|10932.9|10938.5|10937.6|10929.9|10929|694
1649250000000|2022-04-06 13:00:00|10933.9|10933|10934.7|10933.8|10937.9|10937.1|10933.6|10932.8|736
1649250300000|2022-04-06 13:05:00|10934.6|10933.7|10933.8|10932.9|10935.9|10935|10930.7|10930.1|556
1649250600000|2022-04-06 13:10:00|10933.9|10933|10928.6|10927.7|10934.5|10933.6|10928|10927.2|561
1649250900000|2022-04-06 13:15:00|10928.7|10927.8|10930.5|10929.6|10931.6|10931|10926.5|10925.8|541
1649251200000|2022-04-06 13:20:00|10930.4|10929.8|10932.1|10931.2|10934.8|10933.9|10929.8|10929.1|608
1649251500000|2022-04-06 13:25:00|10932.2|10931.3|10928.3|10927.7|10933.4|10932.5|10926.5|10925.8|585
1649251800000|2022-04-06 13:30:00|10928.1|10927.5|10927.2|10926.3|10930.6|10929.8|10925.4|10924.7|855
1649252100000|2022-04-06 13:35:00|10926.9|10925.9|10924.8|10924.2|10928|10927.4|10922.8|10922.2|688
1649252400000|2022-04-06 13:40:00|10924.6|10924|10921|10920.4|10924.8|10924|10919.4|10918.6|589
1649252700000|2022-04-06 13:45:00|10921.1|10920.5|10923.6|10923|10924|10923.1|10918.8|10917.9|682
1649253000000|2022-04-06 13:50:00|10923.5|10922.9|10919.8|10918.9|10924.6|10923.7|10918.6|10917.7|612
1649253300000|2022-04-06 13:55:00|10919.9|10919|10914.1|10913.2|10922.4|10921.8|10912.9|10912.1|593
1649253600000|2022-04-06 14:00:00|10914.2|10913.3|10911.4|10910.5|10915.2|10914.3|10909.8|10908.9|870
1649253900000|2022-04-06 14:05:00|10911.3|10910.4|10911.6|10911|10913.6|10912.8|10909.8|10908.9|661
1649254200000|2022-04-06 14:10:00|10912.4|10911.8|10907.4|10906.5|10912.7|10912.1|10907.2|10906.4|596
1649254500000|2022-04-06 14:15:00|10907.5|10906.6|10906.1|10905.5|10909.2|10908.4|10906|10905.3|562
1649254800000|2022-04-06 14:20:00|10906|10905.4|10912.9|10912|10913.8|10913|10905.8|10905.2|654
1649255100000|2022-04-06 14:25:00|10913|10912.1|10917|10916.4|10917.3|10916.6|10912.7|10911.8|624
1649255400000|2022-04-06 14:30:00|10917.1|10916.2|10919.7|10918.8|10919.8|10918.9|10913.1|10912.4|708
1649255700000|2022-04-06 14:35:00|10919.6|10918.7|10916.2|10915.3|10922.1|10921|10913.8|10913|785
1649256000000|2022-04-06 14:40:00|10915.8|10915.2|10919.5|10918.6|10922.4|10921.5|10915.6|10914.9|755
1649256300000|2022-04-06 14:45:00|10919.4|10918.5|10918.6|10917.7|10921.5|10920.7|10915.8|10914.9|762
1649256600000|2022-04-06 14:50:00|10918.7|10917.8|10920.7|10920.1|10920.9|10920.1|10916.2|10915.4|846
1649256900000|2022-04-06 14:55:00|10921|10920.4|10920|10919.4|10924.4|10923.6|10917.1|10916.4|1010
1649257200000|2022-04-06 15:00:00|10919.9|10919.3|10917.6|10917|10922.9|10922.3|10917.5|10916.8|799
1649257500000|2022-04-06 15:05:00|10917.9|10917.3|10911.4|10910.5|10919.5|10918.9|10911.3|10910.5|723
1649257800000|2022-04-06 15:10:00|10911.3|10910.7|10913.1|10912.2|10913.4|10912.6|10909.9|10909.2|617
1649258100000|2022-04-06 15:15:00|10913|10912.4|10907.2|10906.3|10913.4|10912.6|10906.5|10905.6|688
1649258400000|2022-04-06 15:20:00|10907.3|10906.4|10907.4|10906.8|10909.4|10908.7|10906.7|10905.9|407
1649258700000|2022-04-06 15:25:00|10907.8|10907.2|10910|10909.4|10910.3|10909.6|10906.5|10905.9|535
1649259000000|2022-04-06 15:30:00|10909.9|10909.3|10906.7|10905.8|10910.3|10909.5|10906.1|10905.4|520
1649259300000|2022-04-06 15:35:00|10906.6|10905.7|10904.1|10903.5|10908.5|10907.9|10903.1|10902.5|631
1649259600000|2022-04-06 15:40:00|10904.2|10903.6|10909.2|10908.3|10910.6|10909.7|10903.5|10902.9|632
1649259900000|2022-04-06 15:45:00|10909.3|10908.7|10912.3|10911.4|10914.8|10913.9|10908|10907.1|530
1649260200000|2022-04-06 15:50:00|10912.2|10911.3|10912|10911.1|10914.2|10913.4|10908.8|10908.1|679
1649260500000|2022-04-06 15:55:00|10911.9|10911|10910.9|10910|10914.4|10913.5|10909.3|10908.7|622
1649260800000|2022-04-06 16:00:00|10910.8|10909.9|10913.5|10912.6|10916.2|10915.3|10910.8|10909.9|556
1649261100000|2022-04-06 16:05:00|10913.4|10912.5|10912.3|10911.7|10913.7|10913|10909|10908.2|536
1649261400000|2022-04-06 16:10:00|10912.4|10911.8|10905.9|10905.3|10912.6|10912|10905.8|10905.1|513
1649261700000|2022-04-06 16:15:00|10906|10905.4|10907.9|10907.3|10909|10908.2|10905.3|10904.6|347
1649262000000|2022-04-06 16:20:00|10907.8|10907.2|10906|10905.4|10907.9|10907.3|10904.2|10903.4|423
1649262300000|2022-04-06 16:25:00|10905.7|10905.1|10906.6|10905.7|10908.2|10907.3|10905.5|10904.9|489
1649262600000|2022-04-06 16:30:00|10906.4|10905.5|10904.6|10904|10907|10906.4|10904.6|10904|308
1649262900000|2022-04-06 16:35:00|10904.7|10904.1|10906.1|10905.5|10908.3|10907.5|10904.7|10904.1|305
1649263200000|2022-04-06 16:40:00|10906|10905.4|10905.3|10904.7|10908.3|10907.7|10904.7|10904|408
1649263500000|2022-04-06 16:45:00|10905.2|10904.6|10907.5|10906.9|10908.7|10908.1|10905.1|10904.5|336
1649263800000|2022-04-06 16:50:00|10907.6|10907|10908.9|10908.3|10911.5|10910.9|10907.1|10906.5|323
1649264100000|2022-04-06 16:55:00|10909|10908.4|10908.5|10907.9|10913.7|10912.9|10906.8|10906.2|478
1649264400000|2022-04-06 17:00:00|10908.6|10907.7|10910.2|10909.3|10910.7|10909.9|10907.2|10906.5|415
1649264700000|2022-04-06 17:05:00|10910.1|10909.5|10909.4|10908.5|10911.1|10910.3|10908.2|10907.4|400
1649265000000|2022-04-06 17:10:00|10909.6|10908.7|10906.4|10905.8|10910.5|10909.8|10906.1|10905.3|351
1649265300000|2022-04-06 17:15:00|10906.5|10905.9|10905.6|10905|10907.2|10906.5|10905.5|10904.8|367
1649265600000|2022-04-06 17:20:00|10905.4|10904.8|10905.3|10904.4|10907.5|10906.8|10904.9|10904|337
1649265900000|2022-04-06 17:25:00|10905.4|10904.5|10905.2|10904.6|10905.9|10905.1|10904.2|10903.6|242
1649266200000|2022-04-06 17:30:00|10905.3|10904.7|10907.2|10906.3|10908.1|10907.3|10904.4|10903.6|442
1649266500000|2022-04-06 17:35:00|10907.3|10906.4|10905.6|10905|10907.3|10906.6|10904.8|10904|365
1649266800000|2022-04-06 17:40:00|10906|10905.1|10907.2|10906.6|10908.3|10907.6|10906|10905.1|401
1649267100000|2022-04-06 17:45:00|10907.3|10906.7|10905.7|10905.1|10907.3|10906.7|10905|10904.1|308
1649267400000|2022-04-06 17:50:00|10905.6|10905|10908.2|10907.3|10908.5|10907.9|10905.3|10904.6|316
1649267700000|2022-04-06 17:55:00|10908.1|10907.2|10901.2|10899.3|10908.1|10907.4|10900.3|10898.8|749
1649268000000|2022-04-06 18:00:00|10901.4|10899.4|10908.3|10907.4|10929.7|10928.8|10898.9|10897.4|2163
1649268300000|2022-04-06 18:05:00|10908.8|10907.9|10892.9|10892|10910.1|10909.2|10892.1|10891.2|1728
1649268600000|2022-04-06 18:10:00|10892.8|10891.9|10890.3|10889.4|10893.4|10892.5|10887.7|10886.8|1275
1649268900000|2022-04-06 18:15:00|10889.9|10889|10884.3|10883.4|10890|10889.1|10879.3|10878.4|1239
1649269200000|2022-04-06 18:20:00|10884.4|10883.5|10882.3|10881.4|10891.5|10890.6|10882.3|10881.4|1262
1649269500000|2022-04-06 18:25:00|10882.5|10881.6|10884.2|10883.3|10887.2|10886.3|10880.2|10879.3|1202
1649269800000|2022-04-06 18:30:00|10884.4|10883.5|10895.5|10894.6|10901.8|10900.6|10882.3|10881.4|1475
1649270100000|2022-04-06 18:35:00|10895.4|10894.5|10884.7|10883.8|10896.6|10895.9|10883.6|10882.7|1361
1649270400000|2022-04-06 18:40:00|10884.8|10883.9|10888.2|10887.3|10891|10890|10883.9|10883|1227
1649270700000|2022-04-06 18:45:00|10888|10887.1|10893.6|10892.7|10897.4|10896.5|10887.9|10887|1358
1649271000000|2022-04-06 18:50:00|10893.8|10892.9|10898.1|10897.2|10898.9|10898|10890.7|10889.8|1103
1649271300000|2022-04-06 18:55:00|10898|10897.1|10899.8|10898.9|10903.1|10902.3|10895.9|10895|1111
1649271600000|2022-04-06 19:00:00|10899.9|10899|10903.3|10902.4|10906.8|10905.9|10899.9|10899|911
1649271900000|2022-04-06 19:05:00|10903.4|10902.5|10900|10899.1|10905|10904.1|10898.6|10897.7|692
1649272200000|2022-04-06 19:10:00|10899.8|10899.2|10899.4|10898.5|10902.4|10901.6|10897.1|10896.3|715
1649272500000|2022-04-06 19:15:00|10899.5|10898.6|10896.5|10895.9|10900.4|10899.5|10896.4|10895.5|711
1649272800000|2022-04-06 19:20:00|10896.7|10895.8|10898|10897.4|10899.4|10898.5|10895|10894.3|570
1649273100000|2022-04-06 19:25:00|10898.2|10897.6|10895.4|10894.8|10899.2|10898.3|10895.3|10894.7|539
1649273400000|2022-04-06 19:30:00|10895.2|10894.6|10897.4|10896.5|10899.2|10898.3|10894.6|10893.8|638
1649273700000|2022-04-06 19:35:00|10897.6|10896.7|10895.5|10894.6|10897.8|10897|10891.9|10891.1|681
1649274000000|2022-04-06 19:40:00|10895.4|10894.8|10898.5|10897.6|10899.2|10898.3|10893.3|10892.4|689
1649274300000|2022-04-06 19:45:00|10898.1|10897.2|10900.9|10899.8|10901.5|10900.6|10896.6|10895.7|582
1649274600000|2022-04-06 19:50:00|10900.7|10900.5|10898.7|10897.8|10901.5|10900.6|10898.3|10897.4|436
1649274900000|2022-04-06 19:55:00|10898.8|10897.9|10901|10900.1|10902.8|10902|10898.3|10897.5|436
1649275200000|2022-04-06 20:00:00|10900.9|10900|10896.7|10895.8|10902|10901.1|10896.7|10895.8|237
1649275500000|2022-04-06 20:05:00|10896.8|10895.9|10898.1|10897.2|10898.5|10897.7|10896.7|10895.8|198
1649275800000|2022-04-06 20:10:00|10898.2|10897.3|10896.6|10895.7|10898.3|10897.4|10896.2|10895.2|156
1649276100000|2022-04-06 20:15:00|10896.7|10895.8|10897.9|10897|10898.6|10897.7|10896.7|10895.8|168
1649276400000|2022-04-06 20:20:00|10898|10897.1|10898.6|10897.7|10899.3|10898.5|10896.8|10895.9|228
1649276700000|2022-04-06 20:25:00|10898.5|10897.6|10901|10900.1|10902.7|10901.8|10898.5|10897.6|289
1649277000000|2022-04-06 20:30:00|10900.8|10899.9|10900.7|10899.8|10901.1|10900.1|10900|10899.1|138
1649277300000|2022-04-06 20:35:00|10900.8|10899.9|10899.2|10898.3|10901|10899.9|10899.2|10898.2|65
1649277600000|2022-04-06 20:40:00|10899.1|10898.2|10899|10898.1|10901.3|10900.4|10899|10898|126
1649277900000|2022-04-06 20:45:00|10899.1|10897.9|10898.7|10897.8|10900.1|10899.2|10897.3|10896|358
1649278200000|2022-04-06 20:50:00|10898.8|10897.9|10898|10897.1|10899.6|10898.5|10897.7|10896.6|351
1649278500000|2022-04-06 20:55:00|10898.2|10896.9|10898|10892|10899.2|10898|10895.3|10891.8|518
1649278800000|2022-04-06 21:00:00|10897.2|10891.2|10896.1|10890.1|10898.7|10892.7|10895.8|10889.8|79
1649279100000|2022-04-06 21:05:00|10896.3|10890.3|10896.4|10891.9|10897.1|10892.4|10896|10890.2|63
1649279400000|2022-04-06 21:10:00|10896.6|10891.6|10896.2|10891.9|10897.2|10892.5|10896|10891.4|303
1649279700000|2022-04-06 21:15:00|10896.3|10891.8|10896.6|10894.9|10897.1|10895.1|10896.2|10891.8|142
1649280000000|2022-04-06 21:20:00|10896.5|10894.8|10902|10896|10904|10898|10896.3|10894.3|350
1649280300000|2022-04-06 21:25:00|10901.9|10895.9|10902.1|10896.1|10903.4|10897.4|10900.7|10894.7|219
1649280600000|2022-04-06 21:30:00|10902|10895.9|10900.5|10896.7|10902.3|10896.9|10899.5|10895.3|252
1649280900000|2022-04-06 21:35:00|10900.3|10896.9|10900.1|10897.1|10900.6|10897.2|10899.7|10896.3|174
1649281200000|2022-04-06 21:40:00|10900|10897|10900|10897|10900.3|10897.5|10899.3|10896.7|103
1649281500000|2022-04-06 21:45:00|10900.1|10897.1|10899.8|10897|10900.4|10897.3|10899.6|10896.7|81
1649281800000|2022-04-06 21:50:00|10900|10897.1|10899.4|10896.9|10900.4|10897.4|10899.3|10896.6|96
1649282100000|2022-04-06 21:55:00|10899.2|10897.1|10899.6|10897.1|10900|10897.1|10898.9|10895.5|178
1649282400000|2022-04-06 22:00:00|10899.4|10895.9|10899.6|10897.5|10900.4|10897.9|10898.6|10894.9|383
1649282700000|2022-04-06 22:05:00|10899.5|10897.7|10899.1|10897.4|10900.4|10898.9|10898.6|10896.9|209
1649283000000|2022-04-06 22:10:00|10898.9|10897.7|10899.5|10897.9|10900|10898.8|10898.8|10897.3|221
1649283300000|2022-04-06 22:15:00|10899.6|10898|10899.5|10898.1|10900.1|10899|10899|10897.7|267
1649283600000|2022-04-06 22:20:00|10899.4|10898|10897.8|10896.9|10899.5|10898.3|10897.7|10896.7|262
1649283900000|2022-04-06 22:25:00|10898.2|10897.3|10895.1|10894.2|10898.5|10897.4|10895|10894|245
1649284200000|2022-04-06 22:30:00|10895.2|10894.3|10897.3|10896.4|10899.3|10898.4|10895.1|10894.2|244
1649284500000|2022-04-06 22:35:00|10897.4|10896.5|10898.3|10897.4|10898.7|10897.6|10897.1|10896.2|138
1649284800000|2022-04-06 22:40:00|10898.2|10897.3|10898|10896.8|10898.8|10897.9|10897.7|10896.7|146
1649285100000|2022-04-06 22:45:00|10897.8|10896.9|10898.2|10897.3|10898.3|10897.3|10897.1|10896.2|297
1649285400000|2022-04-06 22:50:00|10898.1|10897.2|10898.2|10897.3|10899|10898.1|10898.1|10897|98
1649285700000|2022-04-06 22:55:00|10898.3|10897.4|10896.4|10895.5|10899.8|10898.8|10896.4|10895.5|178
1649286000000|2022-04-06 23:00:00|10896.6|10895.7|10897.7|10896.8|10897.9|10897|10895.8|10894.9|106
1649286300000|2022-04-06 23:05:00|10897.8|10896.7|10896.5|10895.6|10898.1|10897.2|10896.4|10895.4|88
1649286600000|2022-04-06 23:10:00|10896.4|10895.5|10899|10898.1|10900.2|10898.9|10896.3|10895.3|125
1649286900000|2022-04-06 23:15:00|10898.9|10898|10899.2|10898.3|10899.3|10898.5|10898.4|10897.5|106
1649287200000|2022-04-06 23:20:00|10899.1|10898.2|10899.1|10898.2|10899.9|10899|10898.8|10897.9|101
1649287500000|2022-04-06 23:25:00|10898.8|10897.9|10898.8|10897.9|10900.1|10899.2|10898.2|10897.3|117
1649287800000|2022-04-06 23:30:00|10898.7|10897.8|10896.6|10895.7|10898.9|10898|10896.5|10895.6|123
1649288100000|2022-04-06 23:35:00|10896.5|10895.6|10896.2|10895.3|10897.8|10896.9|10896.1|10895.3|201
1649288400000|2022-04-06 23:40:00|10896.3|10895.4|10897.7|10896.8|10897.8|10896.9|10895.9|10895|145
1649288700000|2022-04-06 23:45:00|10897.6|10896.7|10898.1|10897.2|10899|10898.1|10897.6|10896.7|165
1649289000000|2022-04-06 23:50:00|10898|10897.1|10898.3|10897.4|10899.4|10898.5|10897.8|10896.9|152
1649289300000|2022-04-06 23:55:00|10898.2|10897.3|10898.2|10897.3|10899.2|10898.4|10897.6|10896.9|208
1649289600000|2022-04-07 00:00:00|10898.1|10897.2|10900.7|10900.1|10901.3|10900.5|10897.2|10896.5|338
1649289900000|2022-04-07 00:05:00|10900.5|10899.9|10902.7|10901.8|10904.5|10903.8|10900.5|10899.7|500
1649290200000|2022-04-07 00:10:00|10902.9|10902|10906.4|10905.5|10907.6|10906.9|10902.6|10901.8|474
1649290500000|2022-04-07 00:15:00|10906.5|10905.6|10904.1|10903.2|10906.8|10905.9|10903.8|10902.9|435
1649290800000|2022-04-07 00:20:00|10904.2|10903.3|10902.6|10901.7|10905.6|10904.7|10902|10901.2|387
1649291100000|2022-04-07 00:25:00|10902.5|10901.6|10901.6|10900.7|10902.9|10902.2|10899.9|10899.1|371
1649291400000|2022-04-07 00:30:00|10901.7|10900.8|10904.9|10904|10905|10904.1|10900.5|10899.7|370
1649291700000|2022-04-07 00:35:00|10905|10904.1|10906|10905.1|10906.5|10905.7|10904|10903.2|387
1649292000000|2022-04-07 00:40:00|10905.8|10905.2|10905.9|10905.3|10906.5|10905.8|10903.6|10902.7|431
1649292300000|2022-04-07 00:45:00|10906|10905.4|10905.7|10905.1|10906.4|10905.6|10904.6|10903.8|317
1649292600000|2022-04-07 00:50:00|10905.6|10905|10910.4|10909.2|10910.4|10909.5|10902.2|10901.3|580
1649292900000|2022-04-07 00:55:00|10910.1|10909.3|10912.4|10911.5|10912.8|10911.9|10909.9|10909|517
1649293200000|2022-04-07 01:00:00|10912.5|10911.6|10911.8|10910.9|10913.2|10912.5|10909.9|10909|399
1649293500000|2022-04-07 01:05:00|10911.9|10911|10912.5|10911.6|10913.3|10912.5|10911.4|10910.7|326
1649293800000|2022-04-07 01:10:00|10912.6|10911.7|10909.4|10908.5|10912.7|10912|10908.9|10908|356
1649294100000|2022-04-07 01:15:00|10909.3|10908.4|10907.3|10906.4|10909.7|10908.8|10907.1|10906.4|350
1649294400000|2022-04-07 01:20:00|10907.2|10906.3|10906.1|10905.2|10907.9|10907|10905.6|10904.7|296
1649294700000|2022-04-07 01:25:00|10906|10905.1|10906.4|10905.5|10907.8|10906.9|10905.8|10904.9|311
1649295000000|2022-04-07 01:30:00|10906.3|10905.4|10908|10907.1|10908.2|10907.3|10904.9|10904|409
1649295300000|2022-04-07 01:35:00|10907.8|10907.2|10909.3|10908.4|10909.9|10909.1|10907.7|10906.9|452
1649295600000|2022-04-07 01:40:00|10909.4|10908.5|10911.9|10911|10912.3|10911.6|10909.4|10908.5|467
1649295900000|2022-04-07 01:45:00|10912|10911.4|10910.1|10909.5|10913.3|10912.6|10910.1|10909.5|340
1649296200000|2022-04-07 01:50:00|10910.2|10909.3|10910.8|10909.9|10911.4|10910.5|10909.3|10908.4|261
1649296500000|2022-04-07 01:55:00|10910.9|10910|10911|10910.1|10911.3|10910.4|10909.7|10908.9|265
1649296800000|2022-04-07 02:00:00|10911.1|10910.2|10911.2|10910.3|10911.9|10911|10910.1|10909.2|297
1649297100000|2022-04-07 02:05:00|10911.1|10910.2|10909.3|10908.4|10912|10911.2|10908.7|10908|329
1649297400000|2022-04-07 02:10:00|10909.2|10908.3|10908.2|10907.3|10909.6|10908.8|10906.6|10905.8|277
1649297700000|2022-04-07 02:15:00|10908|10907.1|10907.7|10906.8|10908.3|10907.4|10906.6|10905.7|217
1649298000000|2022-04-07 02:20:00|10907.8|10906.9|10905.6|10904.7|10908|10907.1|10905.6|10904.7|235
1649298300000|2022-04-07 02:25:00|10905.5|10904.6|10906|10905.1|10906.7|10905.9|10905.4|10904.5|215
1649298600000|2022-04-07 02:30:00|10905.9|10905|10907|10906.1|10907.4|10906.5|10905|10904.3|285
1649298900000|2022-04-07 02:35:00|10907.1|10906.2|10908.2|10907.3|10908.3|10907.5|10904.9|10904.2|244
1649299200000|2022-04-07 02:40:00|10908|10907.1|10908.6|10907.7|10908.9|10908|10907.6|10906.8|170
1649299500000|2022-04-07 02:45:00|10908.5|10907.6|10906.9|10906|10909.2|10908.3|10906.7|10906|240
1649299800000|2022-04-07 02:50:00|10906.8|10905.9|10909.3|10908.4|10909.4|10908.6|10906.6|10905.7|277
1649300100000|2022-04-07 02:55:00|10909.2|10908.3|10912.3|10911.4|10912.3|10911.5|10908.7|10907.9|317
1649300400000|2022-04-07 03:00:00|10912.2|10911.3|10912.8|10911.9|10912.9|10912|10910.7|10909.9|211
1649300700000|2022-04-07 03:05:00|10912.9|10912|10909.9|10909|10912.9|10912.2|10909.9|10909|214
1649301000000|2022-04-07 03:10:00|10910|10909.1|10908.4|10907.5|10910.1|10909.2|10907.6|10906.9|254
1649301300000|2022-04-07 03:15:00|10908.3|10907.4|10909.8|10908.9|10909.9|10909.2|10908.2|10907.4|237
1649301600000|2022-04-07 03:20:00|10909.6|10909|10909.6|10908.7|10911.4|10910.5|10909|10908.3|282
1649301900000|2022-04-07 03:25:00|10909.5|10908.6|10906.7|10905.8|10909.8|10909.1|10906.6|10905.7|244
1649302200000|2022-04-07 03:30:00|10906.6|10905.7|10908.2|10907.3|10908.6|10907.8|10905.7|10905|252
1649302500000|2022-04-07 03:35:00|10908.3|10907.4|10906.3|10905.4|10908.6|10907.9|10905.9|10905.3|269
1649302800000|2022-04-07 03:40:00|10906.2|10905.3|10907.7|10906.8|10908.5|10907.8|10905.8|10905.1|222
1649303100000|2022-04-07 03:45:00|10907.8|10906.9|10909.8|10908.9|10910.6|10909.8|10907.7|10906.8|203
1649303400000|2022-04-07 03:50:00|10909.7|10908.8|10908.7|10907.8|10911.1|10910.3|10908.2|10907.4|198
1649303700000|2022-04-07 03:55:00|10908.6|10907.7|10907.7|10906.8|10908.9|10908.1|10907.6|10906.8|194
1649304000000|2022-04-07 04:00:00|10907.8|10906.9|10907.9|10907|10908.8|10908|10906.5|10905.8|235
1649304300000|2022-04-07 04:05:00|10908|10907.1|10908.4|10907.5|10908.9|10908|10907.2|10906.3|177
1649304600000|2022-04-07 04:10:00|10908.3|10907.4|10907.9|10907|10908.8|10907.9|10907|10906.2|228
1649304900000|2022-04-07 04:15:00|10908.1|10907.2|10909.3|10908.4|10909.4|10908.5|10907.1|10906.5|206
1649305200000|2022-04-07 04:20:00|10909.2|10908.3|10907.8|10907.2|10909.2|10908.3|10907.6|10906.8|161
1649305500000|2022-04-07 04:25:00|10907.7|10907.1|10908.3|10907.4|10908.4|10907.6|10907.5|10906.8|117
1649305800000|2022-04-07 04:30:00|10908.2|10907.3|10908.1|10907.2|10908.8|10908|10907.9|10907.1|79
1649306100000|2022-04-07 04:35:00|10908.2|10907.3|10911|10910.1|10911|10910.2|10907.9|10907.3|157
1649306400000|2022-04-07 04:40:00|10910.9|10910|10912.8|10911.9|10913.4|10912.7|10910.8|10909.9|217
1649306700000|2022-04-07 04:45:00|10912.6|10912|10913.9|10913|10913.9|10913.1|10911.8|10911.2|235
1649307000000|2022-04-07 04:50:00|10913.7|10913.1|10914.5|10913.6|10914.9|10914.1|10913.4|10912.7|187
1649307300000|2022-04-07 04:55:00|10914.4|10913.5|10914.7|10914.1|10916.4|10915.8|10913.3|10912.5|295
1649307600000|2022-04-07 05:00:00|10914.8|10913.9|10913.7|10912.8|10915.3|10914.6|10912.9|10912|287
1649307900000|2022-04-07 05:05:00|10913.8|10912.9|10914.9|10914|10915.4|10914.6|10911.5|10910.9|294
1649308200000|2022-04-07 05:10:00|10914.8|10913.9|10914.1|10913.2|10915.7|10914.8|10913.6|10912.8|272
1649308500000|2022-04-07 05:15:00|10914|10913.1|10912.3|10911.4|10915|10914.1|10911.9|10911.3|296
1649308800000|2022-04-07 05:20:00|10912.4|10911.5|10910.9|10910|10912.4|10911.6|10910|10909.3|314
1649309100000|2022-04-07 05:25:00|10910.8|10909.9|10913.3|10912.4|10913.8|10912.9|10910.8|10909.9|260
1649309400000|2022-04-07 05:30:00|10913.2|10912.3|10914.5|10913.6|10914.5|10913.7|10912.6|10911.7|261
1649309700000|2022-04-07 05:35:00|10914.4|10913.5|10916.6|10916|10917.7|10916.8|10913.8|10913|272
1649310000000|2022-04-07 05:40:00|10916.5|10915.9|10916.3|10915.4|10916.7|10916.1|10914.3|10913.6|278
1649310300000|2022-04-07 05:45:00|10916.4|10915.5|10916.3|10915.7|10916.8|10916|10914.6|10913.7|301
1649310600000|2022-04-07 05:50:00|10916.4|10915.5|10916.2|10915.3|10917.3|10916.6|10915.2|10914.4|237
1649310900000|2022-04-07 05:55:00|10916.1|10915.2|10919.3|10918.4|10920.9|10920.2|10916.1|10915.2|472
1649311200000|2022-04-07 06:00:00|10919.1|10918.2|10916.3|10915.7|10919.2|10918.3|10913.1|10912.2|489
1649311500000|2022-04-07 06:05:00|10916.4|10915.8|10915.6|10914.7|10916.9|10916.1|10914.3|10913.6|467
1649311800000|2022-04-07 06:10:00|10915.7|10914.8|10919.6|10918.7|10919.7|10919.1|10915.2|10914.5|413
1649312100000|2022-04-07 06:15:00|10919.5|10918.6|10921.1|10920.2|10921.2|10920.4|10917.4|10916.7|461
1649312400000|2022-04-07 06:20:00|10921|10920.1|10920.6|10920|10923.4|10922.6|10920.4|10919.6|456
1649312700000|2022-04-07 06:25:00|10920.7|10919.8|10927.9|10927|10934.9|10933.7|10919.9|10919.2|854
1649313000000|2022-04-07 06:30:00|10927.8|10926.9|10925.2|10924.3|10928.3|10927.5|10924.5|10923.6|594
1649313300000|2022-04-07 06:35:00|10925.1|10924.2|10922.6|10922|10925.3|10924.5|10920|10919.1|463
1649313600000|2022-04-07 06:40:00|10922.5|10921.9|10922.8|10921.9|10925.9|10925|10922|10921.4|651
1649313900000|2022-04-07 06:45:00|10922.7|10921.8|10920.8|10920.2|10924.3|10923.5|10919.7|10918.9|586
1649314200000|2022-04-07 06:50:00|10920.7|10920.1|10918.4|10917.5|10921.8|10921.1|10916.9|10916.3|540
1649314500000|2022-04-07 06:55:00|10918.7|10917.8|10917.6|10916.7|10920.1|10919.4|10917.3|10916.6|613
1649314800000|2022-04-07 07:00:00|10917.7|10917.1|10917.2|10916.3|10919.4|10918.7|10915.1|10914.2|782
1649315100000|2022-04-07 07:05:00|10917.3|10916.4|10915.8|10914.9|10917.7|10916.9|10914.7|10914|785
1649315400000|2022-04-07 07:10:00|10915.9|10915|10912.7|10911.8|10918|10917.4|10912.5|10911.7|671
1649315700000|2022-04-07 07:15:00|10912.6|10911.7|10908.7|10907.8|10912.7|10911.8|10908.5|10907.8|524
1649316000000|2022-04-07 07:20:00|10908.8|10907.9|10908.6|10908|10910.4|10909.7|10907.4|10906.6|646
1649316300000|2022-04-07 07:25:00|10908.7|10907.8|10896.7|10895.8|10908.8|10908.1|10895.7|10894.9|682
1649316600000|2022-04-07 07:30:00|10896.3|10895.7|10898.2|10897.3|10899|10898.1|10895.2|10894.3|600
1649316900000|2022-04-07 07:35:00|10898.1|10897.5|10899.1|10898.2|10902.4|10901.7|10897.9|10897.3|574
1649317200000|2022-04-07 07:40:00|10899|10898.1|10899.8|10899.2|10901.4|10900.6|10895.9|10895.3|595
1649317500000|2022-04-07 07:45:00|10900.1|10899.5|10897.2|10896.3|10901.1|10900.5|10896|10895.1|586
1649317800000|2022-04-07 07:50:00|10896.7|10896.1|10898.1|10897.2|10900.9|10900.1|10895.8|10895|529
1649318100000|2022-04-07 07:55:00|10898.2|10897.3|10898.4|10897.5|10899.5|10898.8|10895.4|10894.8|601
1649318400000|2022-04-07 08:00:00|10898.5|10897.6|10900.7|10899.8|10901.4|10900.7|10895.7|10894.9|682
1649318700000|2022-04-07 08:05:00|10900.4|10899.7|10896.3|10895.4|10900.8|10900|10895.6|10895|564
1649319000000|2022-04-07 08:10:00|10896.1|10895.5|10885.8|10884.9|10896.6|10896|10883.4|10882.3|897
1649319300000|2022-04-07 08:15:00|10885.7|10884.8|10883.2|10882.3|10887|10886.4|10881|10880.2|611
1649319600000|2022-04-07 08:20:00|10883.1|10882.5|10883.4|10882.8|10885.3|10884.4|10879.7|10878.8|677
1649319900000|2022-04-07 08:25:00|10883.3|10882.7|10884.5|10883.6|10886.2|10885.4|10882.6|10881.9|525
1649320200000|2022-04-07 08:30:00|10884.3|10883.4|10884.8|10884.2|10885.5|10884.7|10883|10882.3|461
1649320500000|2022-04-07 08:35:00|10884.6|10884|10884.3|10883.4|10884.9|10884.3|10880.3|10879.5|435
1649320800000|2022-04-07 08:40:00|10884|10883.1|10881|10880.4|10884.9|10884.1|10879.8|10878.9|505
1649321100000|2022-04-07 08:45:00|10880.7|10880.1|10882.8|10882.2|10883|10882.3|10880.2|10879.4|470
1649321400000|2022-04-07 08:50:00|10882.6|10882|10878.8|10878.2|10883.2|10882.6|10875.9|10874.9|582
1649321700000|2022-04-07 08:55:00|10878.9|10878.3|10878.5|10877.6|10880.7|10879.9|10877.4|10876.7|607
1649322000000|2022-04-07 09:00:00|10878.6|10877.7|10878.9|10878.3|10879.5|10878.7|10875.4|10874.8|620
1649322300000|2022-04-07 09:05:00|10878.8|10878.2|10877.6|10877|10881.4|10880.8|10875.5|10874.9|522
1649322600000|2022-04-07 09:10:00|10877.7|10877.1|10879.9|10879.3|10880.4|10879.8|10875.8|10875.1|536
1649322900000|2022-04-07 09:15:00|10879.8|10879.2|10872.9|10872|10880.2|10879.5|10871|10870.1|536
1649323200000|2022-04-07 09:20:00|10873.1|10872.2|10868.8|10867.9|10873.3|10872.6|10868.1|10867.3|830
1649323500000|2022-04-07 09:25:00|10868.9|10868|10872.7|10871.8|10873.6|10872.7|10865.3|10864.5|699
1649323800000|2022-04-07 09:30:00|10872.8|10871.9|10877.7|10876.8|10880.8|10880.1|10872.4|10871.5|675
1649324100000|2022-04-07 09:35:00|10877.8|10876.9|10885|10884.1|10885.1|10884.2|10877.7|10876.8|660
1649324400000|2022-04-07 09:40:00|10885.1|10884.2|10892.2|10891.3|10892.6|10891.7|10884.6|10883.8|638
1649324700000|2022-04-07 09:45:00|10892.1|10891.2|10893.2|10892.3|10896.7|10895.9|10891.4|10890.7|648
1649325000000|2022-04-07 09:50:00|10893.3|10892.7|10895.7|10894.8|10895.9|10895.1|10890.9|10890.3|495
1649325300000|2022-04-07 09:55:00|10895.9|10895|10892.7|10891.8|10897.9|10897.1|10891.8|10890.9|591
1649325600000|2022-04-07 10:00:00|10892.6|10891.7|10895.6|10895|10897.3|10896.6|10892.4|10891.7|563
1649325900000|2022-04-07 10:05:00|10895.7|10895.1|10897.1|10896.5|10899.1|10898.4|10895.7|10895|424
1649326200000|2022-04-07 10:10:00|10897.2|10896.3|10896.9|10896|10898.4|10897.7|10896.2|10895.6|384
1649326500000|2022-04-07 10:15:00|10897|10896.1|10895.7|10894.8|10897.7|10897|10895.4|10894.7|423
1649326800000|2022-04-07 10:20:00|10895.8|10895.2|10897.1|10896.2|10898.3|10897.6|10895.3|10894.4|491
1649327100000|2022-04-07 10:25:00|10897|10896.1|10893.9|10893.3|10898.7|10898.1|10892.1|10891.4|475
1649327400000|2022-04-07 10:30:00|10894.1|10893.5|10891.9|10891.3|10894.2|10893.5|10891.6|10890.9|393
1649327700000|2022-04-07 10:35:00|10892|10891.4|10890.6|10890|10893.8|10893|10889.7|10888.9|420
1649328000000|2022-04-07 10:40:00|10890.7|10890.1|10888.8|10887.9|10891.2|10890.6|10887.4|10886.8|469
1649328300000|2022-04-07 10:45:00|10888.9|10888|10890.2|10889.3|10890.7|10889.9|10887.6|10886.9|474
1649328600000|2022-04-07 10:50:00|10890.1|10889.2|10891.7|10891.1|10893.5|10892.6|10887|10886.4|474
1649328900000|2022-04-07 10:55:00|10891.8|10890.9|10894.4|10893.8|10897|10896.1|10890.1|10889.2|436
1649329200000|2022-04-07 11:00:00|10894.5|10893.9|10893|10892.1|10895.9|10895.1|10891.8|10891.1|439
1649329500000|2022-04-07 11:05:00|10893.1|10892.2|10897.3|10895.7|10919.7|10918.8|10891.9|10891.2|1262
1649329800000|2022-04-07 11:10:00|10897.5|10895.6|10897.3|10896.7|10901.1|10900.2|10893.9|10891.8|1382
1649330100000|2022-04-07 11:15:00|10897.2|10896.3|10893.3|10892.4|10898|10897.1|10892.4|10891.6|866
1649330400000|2022-04-07 11:20:00|10893.4|10892.5|10895.2|10894.3|10897.7|10896.8|10891.4|10890.5|722
1649330700000|2022-04-07 11:25:00|10895.1|10894.5|10893.4|10892.1|10897.2|10896.3|10892|10891.1|555
1649331000000|2022-04-07 11:30:00|10893.2|10892.3|10902.6|10901.7|10904.2|10903.3|10892.3|10891.4|1044
1649331300000|2022-04-07 11:35:00|10902.7|10901.8|10911.7|10910.8|10915.5|10914.6|10902.2|10901.3|1089
1649331600000|2022-04-07 11:40:00|10911.3|10910.4|10918|10917.1|10922.2|10921.3|10911|10910.1|1270
1649331900000|2022-04-07 11:45:00|10918.2|10917.3|10913.1|10912.2|10920.2|10919.6|10912.6|10911.7|911
1649332200000|2022-04-07 11:50:00|10913.2|10912.3|10911.2|10910.3|10914.5|10913.6|10910.1|10909.2|735
1649332500000|2022-04-07 11:55:00|10911.3|10910.4|10911.5|10910.6|10915.4|10914.5|10910.7|10909.8|733
1649332800000|2022-04-07 12:00:00|10911.6|10910.7|10912.8|10911.9|10917.5|10916.6|10911.6|10910.7|688
1649333100000|2022-04-07 12:05:00|10912.9|10912|10915.2|10914.3|10915.9|10915|10910.2|10909.3|634
1649333400000|2022-04-07 12:10:00|10915.1|10914.2|10917.6|10916.7|10917.6|10916.7|10914|10913.1|466
1649333700000|2022-04-07 12:15:00|10917.5|10916.6|10914.8|10913.9|10917.6|10916.8|10913.1|10912.2|575
1649334000000|2022-04-07 12:20:00|10914.3|10913.4|10914.1|10913.2|10915.9|10915.2|10912.8|10912|526
1649334300000|2022-04-07 12:25:00|10914|10913.4|10914.7|10913.2|10916.6|10915.7|10912|10911.1|552
1649334600000|2022-04-07 12:30:00|10914.2|10912.9|10913.1|10912.2|10915.3|10914.1|10911.1|10910.2|646
1649334900000|2022-04-07 12:35:00|10913.2|10912.3|10914|10913.4|10915.4|10914.7|10912.3|10911.4|400
1649335200000|2022-04-07 12:40:00|10914.1|10913.5|10914.2|10913.3|10914.7|10913.8|10911.4|10910.5|509
1649335500000|2022-04-07 12:45:00|10914.3|10913.4|10922.7|10921.8|10925.2|10924.3|10914.1|10913.3|628
1649335800000|2022-04-07 12:50:00|10922.8|10921.9|10922.2|10921.3|10927.3|10926.6|10919.2|10918.3|837
1649336100000|2022-04-07 12:55:00|10922.4|10921.5|10913.9|10913|10923.9|10923|10913.7|10912.8|681
1649336400000|2022-04-07 13:00:00|10914|10913.1|10910.6|10909.7|10916.4|10915.5|10907.6|10906.7|762
1649336700000|2022-04-07 13:05:00|10910.5|10909.6|10917.4|10916.5|10918.4|10917.5|10909.3|10908.6|666
1649337000000|2022-04-07 13:10:00|10917.2|10916.3|10922.7|10922.1|10926.1|10925.1|10916.5|10915.8|664
1649337300000|2022-04-07 13:15:00|10922.9|10922.3|10919.5|10918.6|10925.2|10924.5|10919.1|10918.5|651
1649337600000|2022-04-07 13:20:00|10919.6|10918.7|10926.9|10926|10927|10926.1|10919.1|10918.2|653
1649337900000|2022-04-07 13:25:00|10927.9|10927|10931.2|10930.3|10932.1|10931.5|10926.6|10925.8|602
1649338200000|2022-04-07 13:30:00|10931.3|10930.4|10934.7|10933.8|10938.9|10938|10929.9|10929|1020
1649338500000|2022-04-07 13:35:00|10934.8|10933.9|10930.8|10929.9|10934.8|10933.9|10928.5|10927.7|808
1649338800000|2022-04-07 13:40:00|10930.6|10930|10932.4|10931.8|10935.7|10934.8|10930.5|10929.9|774
1649339100000|2022-04-07 13:45:00|10932.3|10931.7|10925.3|10924.4|10933.7|10933.1|10924.1|10923.2|758
1649339400000|2022-04-07 13:50:00|10925.2|10924.3|10921.3|10920.4|10927.5|10926.6|10920.1|10919.4|840
1649339700000|2022-04-07 13:55:00|10921.4|10920.5|10914.7|10914.1|10922.8|10922.1|10912.3|10911.7|846
1649340000000|2022-04-07 14:00:00|10914.8|10913.9|10902.2|10901.3|10915.1|10914.2|10899|10898.1|1363
1649340300000|2022-04-07 14:05:00|10902.3|10901.4|10903.6|10902.7|10909.7|10909|10901.2|10900.3|887
1649340600000|2022-04-07 14:10:00|10903.7|10902.8|10905.5|10904.6|10906.8|10905.9|10898.5|10897.8|948
1649340900000|2022-04-07 14:15:00|10905.4|10904.5|10902|10901.1|10906.9|10906.1|10901.7|10901.1|713
1649341200000|2022-04-07 14:20:00|10901.7|10901|10902.3|10901.4|10904.1|10903.2|10899.9|10899.2|649
1649341500000|2022-04-07 14:25:00|10902.4|10901.5|10910.1|10909.2|10914.9|10913.8|10902|10901.2|898
1649341800000|2022-04-07 14:30:00|10910.2|10909.3|10922.5|10921.6|10924.4|10923.4|10910|10909.1|930
1649342100000|2022-04-07 14:35:00|10922.7|10921.8|10915.5|10914.9|10922.7|10921.8|10915.2|10914.3|658
1649342400000|2022-04-07 14:40:00|10915.6|10914.6|10911.6|10910.7|10916.3|10915.4|10908.1|10907.2|841
1649342700000|2022-04-07 14:45:00|10911.7|10910.8|10909.8|10908.9|10913.2|10912.3|10906.8|10905.9|747
1649343000000|2022-04-07 14:50:00|10909.7|10908.8|10907.1|10906.2|10912.8|10911.9|10903.5|10902.6|857
1649343300000|2022-04-07 14:55:00|10906.8|10905.9|10911.7|10910.8|10913.4|10912.7|10906.2|10905.3|1105
1649343600000|2022-04-07 15:00:00|10911.6|10910.7|10912.7|10911.8|10913.8|10912.9|10909.5|10908.7|950
1649343900000|2022-04-07 15:05:00|10912.6|10911.7|10908.8|10907.9|10912.6|10911.7|10906.8|10905.9|652
1649344200000|2022-04-07 15:10:00|10908.9|10908|10914.5|10913.6|10915.9|10915|10907.9|10907.2|751
1649344500000|2022-04-07 15:15:00|10914.4|10913.8|10905.5|10904.6|10915.7|10914.9|10905.2|10904.3|658
1649344800000|2022-04-07 15:20:00|10905.4|10904.5|10904|10903.1|10907.2|10906.3|10903.9|10903.1|555
1649345100000|2022-04-07 15:25:00|10904.1|10903.2|10901.7|10900.8|10904.3|10903.4|10901.3|10900.5|560
1649345400000|2022-04-07 15:30:00|10901.8|10900.9|10899.3|10898.4|10902.2|10901.3|10897.7|10896.8|674
1649345700000|2022-04-07 15:35:00|10899.5|10898.6|10903.1|10902.2|10903.9|10903|10895.7|10895|728
1649346000000|2022-04-07 15:40:00|10902.9|10902|10905.1|10904.2|10905.2|10904.5|10902.5|10901.7|731
1649346300000|2022-04-07 15:45:00|10905|10904.4|10905.7|10904.8|10906.8|10905.9|10903.2|10902.4|569
1649346600000|2022-04-07 15:50:00|10905.8|10904.9|10898.1|10897.5|10905.8|10904.9|10897.7|10897|522
1649346900000|2022-04-07 15:55:00|10898|10897.4|10899|10898.4|10901.3|10900.5|10896.6|10895.8|646
1649347200000|2022-04-07 16:00:00|10898.8|10898.2|10893.1|10892.2|10900.4|10899.8|10892.9|10892.1|472
1649347500000|2022-04-07 16:05:00|10893|10892.1|10892.4|10891.8|10894.9|10894.2|10892|10891.2|471
1649347800000|2022-04-07 16:10:00|10892.5|10891.6|10887.3|10886.4|10894.2|10893.5|10887.1|10886.2|546
1649348100000|2022-04-07 16:15:00|10887.4|10886.5|10883.2|10882.3|10888.1|10887.2|10882.6|10881.8|558
1649348400000|2022-04-07 16:20:00|10883.3|10882.4|10887|10886.1|10887.8|10887|10883.2|10882.3|570
1649348700000|2022-04-07 16:25:00|10886.9|10886|10887.3|10886.4|10889.3|10888.4|10885.1|10884.3|515
1649349000000|2022-04-07 16:30:00|10887.2|10886.6|10885.5|10884.6|10888.1|10887.2|10884.4|10883.6|441
1649349300000|2022-04-07 16:35:00|10885.6|10884.7|10882.4|10881.5|10885.6|10884.8|10880.3|10879.7|517
1649349600000|2022-04-07 16:40:00|10882.6|10881.7|10881.2|10880.6|10883.6|10883|10880.1|10879.3|519
1649349900000|2022-04-07 16:45:00|10881.3|10880.7|10880.8|10879.9|10883.8|10883.1|10880.1|10879.5|571
1649350200000|2022-04-07 16:50:00|10880.7|10880.1|10880.7|10880.1|10882.7|10882.1|10879.6|10879|435
1649350500000|2022-04-07 16:55:00|10880.6|10880|10877.7|10876.8|10881.5|10880.8|10877.1|10876.3|512
1649350800000|2022-04-07 17:00:00|10877.5|10876.9|10883|10882.1|10885.3|10884.5|10877|10876.1|664
1649351100000|2022-04-07 17:05:00|10882.9|10882|10884.1|10883.5|10884.3|10883.5|10881.5|10880.6|373
1649351400000|2022-04-07 17:10:00|10884|10883.4|10884.5|10883.9|10885.9|10885.3|10882.9|10882.3|485
1649351700000|2022-04-07 17:15:00|10884.4|10883.8|10885.4|10884.5|10887.4|10886.8|10884.4|10883.6|381
1649352000000|2022-04-07 17:20:00|10885.3|10884.7|10891.7|10890.8|10891.9|10891|10885.3|10884.6|366
1649352300000|2022-04-07 17:25:00|10891.8|10890.9|10890|10889.1|10892.8|10892|10888.4|10887.7|541
1649352600000|2022-04-07 17:30:00|10890.1|10889.2|10885.7|10884.8|10890.1|10889.3|10884.5|10883.7|509
1649352900000|2022-04-07 17:35:00|10885.8|10884.9|10884.3|10883.4|10887|10886.1|10883.9|10883.1|417
1649353200000|2022-04-07 17:40:00|10884.2|10883.3|10885|10884.4|10886.6|10885.8|10884|10883.2|369
1649353500000|2022-04-07 17:45:00|10884.7|10884.1|10885.1|10884.5|10887.3|10886.4|10884.4|10883.8|348
1649353800000|2022-04-07 17:50:00|10885.2|10884.6|10881.2|10880.3|10886.2|10885.6|10880|10879.3|399
1649354100000|2022-04-07 17:55:00|10881.1|10880.2|10883.7|10882.8|10883.7|10883|10879.6|10878.9|528
1649354400000|2022-04-07 18:00:00|10883.4|10882.9|10884|10883.4|10885.8|10885.1|10882.1|10881.4|513
1649354700000|2022-04-07 18:05:00|10884.5|10883.6|10886.7|10885.8|10886.9|10886.1|10884.3|10883.5|362
1649355000000|2022-04-07 18:10:00|10886.8|10885.9|10884.9|10884|10887|10886.4|10884.2|10883.3|448
1649355300000|2022-04-07 18:15:00|10884.8|10883.9|10886.2|10885.3|10887.1|10886.4|10884.6|10883.7|436
1649355600000|2022-04-07 18:20:00|10886.3|10885.4|10888.6|10887.7|10888.8|10888.2|10885.5|10884.8|353
1649355900000|2022-04-07 18:25:00|10888.5|10888|10883.6|10882.7|10888.9|10888.3|10883.5|10882.7|497
1649356200000|2022-04-07 18:30:00|10883.7|10882.8|10880.1|10879.5|10884.9|10884.1|10879.1|10878.3|350
1649356500000|2022-04-07 18:35:00|10880.3|10879.7|10881.4|10880.8|10882.9|10882.3|10879.9|10879.2|319
1649356800000|2022-04-07 18:40:00|10881.2|10880.6|10878|10877.4|10881.3|10880.6|10877|10876.2|471
1649357100000|2022-04-07 18:45:00|10877.6|10877|10876.8|10875.9|10878|10877.2|10874.3|10873.4|479
1649357400000|2022-04-07 18:50:00|10876.7|10875.8|10879.8|10878.9|10880.2|10879.3|10874.9|10874.1|445
1649357700000|2022-04-07 18:55:00|10879.9|10879|10880.6|10879.7|10882.8|10882.1|10878.6|10877.7|682
1649358000000|2022-04-07 19:00:00|10880.8|10879.9|10879.1|10878.5|10882.8|10881.9|10878.6|10877.8|672
1649358300000|2022-04-07 19:05:00|10879.2|10878.6|10878.3|10877.4|10882.6|10881.7|10877.1|10876.5|456
1649358600000|2022-04-07 19:10:00|10878.2|10877.6|10876.7|10875.8|10878.9|10878.1|10874.9|10874.3|429
1649358900000|2022-04-07 19:15:00|10876.9|10876.1|10874.4|10873.5|10877.4|10876.7|10872|10870.9|468
1649359200000|2022-04-07 19:20:00|10874.5|10873.6|10870.4|10869.5|10874.5|10873.6|10870.2|10869.4|516
1649359500000|2022-04-07 19:25:00|10870.2|10869.3|10870.5|10869.9|10873.1|10872.2|10868.5|10867.9|540
1649359800000|2022-04-07 19:30:00|10870.3|10869.7|10872.3|10871.4|10873.3|10872.4|10868.6|10867.7|414
1649360100000|2022-04-07 19:35:00|10872.6|10871.7|10872.3|10871.7|10873.7|10872.8|10871.7|10871|367
1649360400000|2022-04-07 19:40:00|10872.5|10871.6|10871.8|10871.2|10873.4|10872.7|10871.2|10870.5|226
1649360700000|2022-04-07 19:45:00|10871.9|10871.3|10872.7|10871.8|10873.6|10872.8|10870.8|10870.1|256
1649361000000|2022-04-07 19:50:00|10872.4|10871.5|10870.5|10869.6|10872.4|10871.5|10869.5|10868.6|370
1649361300000|2022-04-07 19:55:00|10870.4|10869.5|10872.5|10871.9|10873.7|10873|10868.1|10867.3|579
1649361600000|2022-04-07 20:00:00|10872.6|10871.6|10872.7|10872.1|10875.2|10874.3|10872.5|10871.6|406
1649361900000|2022-04-07 20:05:00|10872.6|10872|10872.6|10871.7|10873.8|10873.1|10872|10871.2|238
1649362200000|2022-04-07 20:10:00|10872.7|10871.8|10871.4|10870.5|10872.7|10871.8|10870.4|10869.7|169
1649362500000|2022-04-07 20:15:00|10871.2|10870.6|10871.7|10870.8|10871.9|10871.2|10871.1|10870.4|202
1649362800000|2022-04-07 20:20:00|10871.6|10870.7|10870.7|10869.8|10871.9|10871.2|10870.3|10869.6|190
1649363100000|2022-04-07 20:25:00|10870.8|10869.9|10874.1|10873.2|10874.8|10874|10870.5|10869.6|282
1649363400000|2022-04-07 20:30:00|10874|10873.1|10877.1|10876.5|10877.3|10876.6|10873.8|10873|278
1649363700000|2022-04-07 20:35:00|10877|10876.4|10879.3|10878.4|10879.7|10878.8|10876.9|10876|280
1649364000000|2022-04-07 20:40:00|10879.4|10878.5|10878.6|10877.7|10879.4|10878.5|10878.2|10877.2|223
1649364300000|2022-04-07 20:45:00|10878.5|10877.6|10880.5|10879.6|10881.3|10880.3|10878.4|10877.3|388
1649364600000|2022-04-07 20:50:00|10880.6|10879.7|10882.4|10881|10882.5|10881.3|10879.7|10878.6|369
1649364900000|2022-04-07 20:55:00|10882.5|10880.9|10881|10876.5|10882.9|10881.6|10879.6|10876.3|524
1649365200000|2022-04-07 21:00:00|10881.2|10875.8|10883.3|10877.3|10885|10879|10881|10875|75
1649365500000|2022-04-07 21:05:00|10884.1|10878.1|10883.2|10877.2|10884.1|10878.1|10882.8|10876.8|103
1649365800000|2022-04-07 21:10:00|10883.9|10877.9|10883.3|10877.3|10885.1|10879.1|10881.9|10875.9|197
1649366100000|2022-04-07 21:15:00|10883.2|10877.2|10881.7|10876|10885.1|10879.1|10880.3|10874.3|260
1649366400000|2022-04-07 21:20:00|10881.2|10876.1|10882.1|10876.1|10882.4|10877.2|10880.2|10874.8|154
1649366700000|2022-04-07 21:25:00|10881.6|10875.6|10881.5|10876.5|10882.4|10877.2|10880.6|10875.1|187
1649367000000|2022-04-07 21:30:00|10881.8|10876.6|10881.7|10877.6|10882.3|10878.3|10881|10876.2|252
1649367300000|2022-04-07 21:35:00|10881.4|10877.8|10881|10878|10881.7|10878.1|10880.8|10877.3|113
1649367600000|2022-04-07 21:40:00|10881.3|10877.9|10880.9|10878.1|10881.7|10878.4|10880.6|10877.4|119
1649367900000|2022-04-07 21:45:00|10880.8|10878|10881.4|10878|10881.8|10878.9|10880.7|10877.2|143
1649368200000|2022-04-07 21:50:00|10881.3|10878.1|10881.5|10878.5|10881.8|10879.2|10880.8|10877.3|159
1649368500000|2022-04-07 21:55:00|10881.6|10878.4|10881.4|10877.5|10881.9|10879.8|10880.6|10877.5|200
1649368800000|2022-04-07 22:00:00|10881.5|10877.4|10882.7|10880.9|10884|10881.6|10881.3|10876.9|418
1649369100000|2022-04-07 22:05:00|10882.4|10881|10882.3|10880.9|10882.5|10881.2|10881.3|10880.4|179
1649369400000|2022-04-07 22:10:00|10882.2|10880.8|10882.2|10881.1|10883|10882|10881.6|10880.6|401
1649369700000|2022-04-07 22:15:00|10882.1|10881.2|10880.6|10879.7|10882.6|10881.6|10880.4|10879.4|308
1649370000000|2022-04-07 22:20:00|10880.5|10879.6|10880.2|10879.1|10881.2|10879.9|10878.1|10877.2|307
1649370300000|2022-04-07 22:25:00|10880.1|10879.2|10880.9|10879.5|10880.9|10879.8|10879.7|10878.6|131
1649370600000|2022-04-07 22:30:00|10881.1|10879.4|10879.5|10878.6|10881.1|10879.9|10879.4|10878.1|146
1649370900000|2022-04-07 22:35:00|10879.6|10878.7|10878.1|10877.2|10879.6|10878.7|10877.3|10876.3|155
1649371200000|2022-04-07 22:40:00|10878.2|10877.3|10877.5|10876.6|10878.6|10877.5|10876.9|10875.9|218
1649371500000|2022-04-07 22:45:00|10877.6|10876.7|10876.3|10875.4|10877.9|10876.7|10875.7|10874.5|374
1649371800000|2022-04-07 22:50:00|10876.2|10875.3|10874.6|10873.7|10876.4|10875.4|10873|10872.1|225
1649372100000|2022-04-07 22:55:00|10874.7|10873.6|10875.4|10874.5|10875.7|10874.7|10874.4|10873.5|110
1649372400000|2022-04-07 23:00:00|10875.7|10874.8|10874.1|10873.2|10876|10875.1|10874|10873.1|148
1649372700000|2022-04-07 23:05:00|10874.2|10873.3|10873.6|10872.7|10875.8|10874.7|10872.8|10872.1|135
1649373000000|2022-04-07 23:10:00|10873.5|10872.6|10873.5|10872.6|10874.2|10873.2|10872.2|10871.3|145
1649373300000|2022-04-07 23:15:00|10873.6|10872.7|10872.5|10871.6|10873.6|10872.7|10872.3|10871.4|76
1649373600000|2022-04-07 23:20:00|10872.6|10871.7|10873|10872.1|10873.9|10873|10872.1|10871.2|136
1649373900000|2022-04-07 23:25:00|10873.1|10872.2|10873|10872.1|10873.6|10872.7|10872.5|10871.6|86
1649374200000|2022-04-07 23:30:00|10873.2|10872.3|10872.8|10871.9|10873.5|10872.6|10872.1|10871.4|82
1649374500000|2022-04-07 23:35:00|10872.7|10871.8|10872.5|10871.6|10873.4|10872.5|10872.2|10871.3|106
1649374800000|2022-04-07 23:40:00|10872.4|10871.5|10872.4|10871.5|10873.1|10872.2|10872.4|10871.5|71
1649375100000|2022-04-07 23:45:00|10872.5|10871.6|10868.7|10867.8|10874|10873.1|10868.7|10867.8|198
1649375400000|2022-04-07 23:50:00|10868.8|10867.9|10863.4|10862.5|10869.2|10868.4|10863.2|10862.3|539
1649375700000|2022-04-07 23:55:00|10863.3|10862.7|10864.8|10863.9|10865.3|10864.4|10860.8|10859.9|415
1649376000000|2022-04-08 00:00:00|10865.2|10864.3|10862.1|10861.2|10868.1|10867.2|10858.4|10857.4|712
1649376300000|2022-04-08 00:05:00|10862.2|10861.3|10864.8|10863.9|10867.9|10867|10861.1|10860.2|593
1649376600000|2022-04-08 00:10:00|10864.9|10864|10865.5|10864.6|10868.8|10867.9|10864.4|10863.5|443
1649376900000|2022-04-08 00:15:00|10865.4|10864.5|10862.6|10861.7|10865.7|10864.8|10861.8|10860.9|438
1649377200000|2022-04-08 00:20:00|10862.5|10861.6|10863.4|10862.5|10864.3|10863.4|10861.7|10860.9|353
1649377500000|2022-04-08 00:25:00|10863.3|10862.4|10866|10865.1|10866.1|10865.2|10861.9|10861|499
1649377800000|2022-04-08 00:30:00|10865.9|10865|10870.9|10870|10872|10871.1|10864.4|10863.5|787
1649378100000|2022-04-08 00:35:00|10871|10870.1|10868.4|10867.5|10872.5|10871.6|10868.2|10867.3|670
1649378400000|2022-04-08 00:40:00|10868.5|10867.6|10863.2|10862.3|10869.3|10868.4|10863.2|10862.3|355
1649378700000|2022-04-08 00:45:00|10863.4|10862.5|10861.4|10860.5|10864.3|10863.4|10860.2|10859.3|340
1649379000000|2022-04-08 00:50:00|10861.5|10860.6|10867.2|10866.3|10867.9|10866.8|10861.4|10860.5|433
1649379300000|2022-04-08 00:55:00|10867.3|10866.4|10862.6|10861.7|10868.7|10867.8|10862.3|10861.4|655
1649379600000|2022-04-08 01:00:00|10862.7|10861.8|10861.8|10860.9|10862.8|10861.9|10859.2|10858.1|408
1649379900000|2022-04-08 01:05:00|10862|10861.1|10863.1|10862.2|10863.9|10863|10861.9|10861|334
1649380200000|2022-04-08 01:10:00|10863|10862.1|10861.8|10860.9|10865.2|10864.3|10861.8|10860.9|387
1649380500000|2022-04-08 01:15:00|10861.9|10861|10866.4|10865.5|10866.7|10865.8|10861.9|10861|491
1649380800000|2022-04-08 01:20:00|10866.5|10865.6|10865.2|10864.3|10868.2|10867.3|10864.7|10863.8|406
1649381100000|2022-04-08 01:25:00|10865.1|10864.2|10863|10862.1|10865.2|10864.3|10860.7|10859.9|440
1649381400000|2022-04-08 01:30:00|10863.1|10862.2|10861.9|10861|10863.2|10862.5|10860.7|10859.9|381
1649381700000|2022-04-08 01:35:00|10862|10861.1|10864.2|10863.3|10864.7|10863.8|10861.9|10861|291
1649382000000|2022-04-08 01:40:00|10864.4|10863.5|10868.3|10867.4|10868.3|10867.4|10864.4|10863.5|388
1649382300000|2022-04-08 01:45:00|10868.5|10867.6|10868.4|10867.5|10870.3|10869.4|10867|10866.1|391
1649382600000|2022-04-08 01:50:00|10868.3|10867.4|10868.4|10867.5|10868.7|10868|10866.7|10865.8|313
1649382900000|2022-04-08 01:55:00|10868.3|10867.4|10866.2|10865.3|10868.4|10867.6|10865.6|10864.8|290
1649383200000|2022-04-08 02:00:00|10866.3|10865.4|10866.2|10865.6|10867.1|10866.3|10864.6|10864|420
1649383500000|2022-04-08 02:05:00|10866.3|10865.4|10867.2|10866.3|10868.8|10868|10866.1|10865.2|460
1649383800000|2022-04-08 02:10:00|10867.5|10866.6|10867.1|10866.2|10867.8|10866.9|10865.7|10864.8|446
1649384100000|2022-04-08 02:15:00|10867|10866.1|10864.6|10863.7|10867.9|10867|10864.2|10863.5|340
1649384400000|2022-04-08 02:20:00|10864.7|10863.8|10863.7|10862.8|10864.9|10864|10863.2|10862.4|323
1649384700000|2022-04-08 02:25:00|10863.8|10862.9|10863.3|10862.4|10863.9|10863|10861.7|10860.8|253
1649385000000|2022-04-08 02:30:00|10863.4|10862.5|10862.6|10861.7|10863.4|10862.6|10862.6|10861.7|232
1649385300000|2022-04-08 02:35:00|10862.5|10861.6|10861.2|10860.3|10863.3|10862.5|10860|10859.1|277
1649385600000|2022-04-08 02:40:00|10861.1|10860.2|10861.2|10860.3|10861.3|10860.5|10857.5|10856.6|330
1649385900000|2022-04-08 02:45:00|10861.3|10860.4|10861.1|10860.5|10862.8|10861.9|10861|10860.1|197
1649386200000|2022-04-08 02:50:00|10861|10860.4|10859.7|10858.8|10861|10860.4|10857.4|10856.6|347
1649386500000|2022-04-08 02:55:00|10859.6|10858.7|10859.3|10858.4|10859.8|10858.9|10858.5|10857.7|330
1649386800000|2022-04-08 03:00:00|10859.4|10858.5|10857.6|10857|10859.4|10858.5|10857|10856.3|245
1649387100000|2022-04-08 03:05:00|10857.7|10857.1|10857.6|10857|10858.2|10857.4|10857.5|10856.7|153
1649387400000|2022-04-08 03:10:00|10857.7|10857.1|10859.2|10858.3|10859.3|10858.6|10857.5|10856.7|195
1649387700000|2022-04-08 03:15:00|10859|10858.1|10857.7|10857.1|10859.3|10858.4|10857.5|10856.7|205
1649388000000|2022-04-08 03:20:00|10857.6|10857|10857.2|10856.6|10858.4|10857.7|10857.1|10856.3|266
1649388300000|2022-04-08 03:25:00|10857.1|10856.5|10857.8|10856.9|10858.3|10857.6|10857|10856.3|136
1649388600000|2022-04-08 03:30:00|10857.7|10857.1|10858.7|10857.8|10858.8|10858.1|10857.6|10856.8|163
1649388900000|2022-04-08 03:35:00|10858.5|10857.9|10859.9|10859|10859.9|10859.1|10858.5|10857.7|112
1649389200000|2022-04-08 03:40:00|10859.7|10859.1|10862.7|10861.8|10862.8|10862|10859.6|10859|273
1649389500000|2022-04-08 03:45:00|10862.8|10861.9|10864.5|10863.6|10864.5|10863.6|10862.2|10861.3|214
1649389800000|2022-04-08 03:50:00|10864.6|10863.7|10864|10863.1|10865|10864.1|10862.7|10861.8|247
1649390100000|2022-04-08 03:55:00|10864.1|10863.2|10864.5|10863.6|10865.3|10864.5|10863.8|10862.9|229
1649390400000|2022-04-08 04:00:00|10864.4|10863.5|10861.1|10860.5|10864.4|10863.6|10861.1|10860.4|254
1649390700000|2022-04-08 04:05:00|10861.2|10860.6|10861.2|10860.3|10862.6|10861.8|10861.1|10860.2|150
1649391000000|2022-04-08 04:10:00|10861.1|10860.2|10860.6|10859.7|10861.7|10860.8|10859.7|10859.1|155
1649391300000|2022-04-08 04:15:00|10860.7|10859.8|10859|10858.1|10860.8|10860|10858.6|10857.8|240
1649391600000|2022-04-08 04:20:00|10858.9|10858.3|10857.7|10857.1|10859.1|10858.3|10857.5|10856.9|210
1649391900000|2022-04-08 04:25:00|10857.8|10857.2|10858|10857.1|10859.1|10858.3|10857.8|10857.1|218
1649392200000|2022-04-08 04:30:00|10858.1|10857.2|10859.8|10858.9|10860|10859.3|10858|10857.1|169
1649392500000|2022-04-08 04:35:00|10859.7|10859.1|10859.5|10858.6|10860.1|10859.3|10858.6|10857.8|155
1649392800000|2022-04-08 04:40:00|10859.4|10858.5|10859.7|10858.8|10860.1|10859.4|10857.9|10857.1|227
1649393100000|2022-04-08 04:45:00|10859.8|10858.9|10858.7|10857.8|10859.8|10858.9|10857.7|10857.1|228
1649393400000|2022-04-08 04:50:00|10858.6|10857.7|10859.1|10858.5|10859.6|10858.9|10858.3|10857.5|137
1649393700000|2022-04-08 04:55:00|10859.3|10858.7|10855.2|10854.6|10859.6|10858.9|10855.1|10854.5|191
1649394000000|2022-04-08 05:00:00|10855.1|10854.5|10856.7|10855.8|10857.7|10856.8|10855.1|10854.5|203
1649394300000|2022-04-08 05:05:00|10856.8|10855.9|10856.5|10855.9|10857.6|10856.8|10855.7|10855.1|290
1649394600000|2022-04-08 05:10:00|10856.6|10855.7|10858.3|10857.4|10858.4|10857.5|10856.1|10855.3|295
1649394900000|2022-04-08 05:15:00|10858.4|10857.5|10858.7|10857.8|10859.7|10858.8|10857.3|10856.4|261
1649395200000|2022-04-08 05:20:00|10858.8|10857.9|10863.3|10862.4|10863.4|10862.5|10858.8|10857.9|465
1649395500000|2022-04-08 05:25:00|10863.6|10862.7|10862.5|10861.6|10863.8|10863.1|10860.9|10860|290
1649395800000|2022-04-08 05:30:00|10862.6|10861.7|10861.8|10860.9|10862.6|10861.7|10859.7|10858.8|305
1649396100000|2022-04-08 05:35:00|10861.7|10860.8|10861.8|10860.9|10862.2|10861.5|10860.5|10859.7|298
1649396400000|2022-04-08 05:40:00|10861.1|10860.5|10861.2|10860.3|10861.2|10860.5|10858.1|10857.2|253
1649396700000|2022-04-08 05:45:00|10861.1|10860.2|10863.5|10862.6|10863.8|10863.1|10860.1|10859.3|358
1649397000000|2022-04-08 05:50:00|10863.4|10862.8|10866.7|10865.8|10867.4|10866.7|10862.1|10861.5|552
1649397300000|2022-04-08 05:55:00|10866.6|10865.7|10868.3|10867.4|10868.4|10867.5|10865.4|10864.8|422
1649397600000|2022-04-08 06:00:00|10868.2|10867.3|10865.7|10865.1|10868.2|10867.3|10864.2|10863.3|634
1649397900000|2022-04-08 06:05:00|10865.6|10865|10864.4|10863.5|10865.9|10865.1|10863.5|10862.7|370
1649398200000|2022-04-08 06:10:00|10864.3|10863.4|10868|10867.1|10868|10867.3|10863.6|10862.8|386
1649398500000|2022-04-08 06:15:00|10868.1|10867.2|10866.5|10865.9|10868.3|10867.6|10864.7|10864.1|321
1649398800000|2022-04-08 06:20:00|10866.4|10865.8|10869.4|10868.8|10869.6|10868.8|10866.2|10865.6|515
1649399100000|2022-04-08 06:25:00|10869.3|10868.7|10865.5|10864.6|10869.7|10868.9|10865.3|10864.4|524
1649399400000|2022-04-08 06:30:00|10865.4|10864.5|10868.2|10867.3|10868.2|10867.4|10865.1|10864.2|472
1649399700000|2022-04-08 06:35:00|10868.1|10867.2|10866.1|10865.5|10868.3|10867.5|10866|10865.2|581
1649400000000|2022-04-08 06:40:00|10866|10865.4|10864.2|10863.3|10866.2|10865.5|10862.7|10861.9|452
1649400300000|2022-04-08 06:45:00|10864.3|10863.4|10861|10860.1|10864.3|10863.4|10859.9|10859.2|470
1649400600000|2022-04-08 06:50:00|10860.8|10860.2|10863.1|10862.2|10864.4|10863.5|10858.9|10858.1|613
1649400900000|2022-04-08 06:55:00|10863.2|10862.3|10862.3|10861.4|10864.6|10863.9|10860.3|10859.6|616
1649401200000|2022-04-08 07:00:00|10862.1|10861.2|10859.6|10858.7|10865.5|10864.8|10857.5|10856.7|878
1649401500000|2022-04-08 07:05:00|10859.7|10858.8|10856.3|10855.4|10860|10859.1|10854.5|10853.7|721
1649401800000|2022-04-08 07:10:00|10856.5|10855.6|10857|10856.1|10861.8|10860.9|10855|10854.3|787
1649402100000|2022-04-08 07:15:00|10857.2|10856.3|10853.4|10852.5|10857.2|10856.4|10848.5|10847.6|825
1649402400000|2022-04-08 07:20:00|10853.2|10852.6|10854|10853.1|10859.4|10858.8|10852.4|10851.7|790
1649402700000|2022-04-08 07:25:00|10853.8|10852.9|10852.7|10852.1|10856.3|10855.7|10851.4|10850.6|802
1649403000000|2022-04-08 07:30:00|10852.8|10852.2|10852|10851.1|10854.8|10853.9|10850.5|10849.7|581
1649403300000|2022-04-08 07:35:00|10852.2|10851.3|10854.9|10854|10856.1|10855.3|10850.2|10849.6|538
1649403600000|2022-04-08 07:40:00|10854.8|10853.9|10856.9|10856.3|10857.4|10856.7|10852.4|10851.5|361
1649403900000|2022-04-08 07:45:00|10857.2|10856.2|10857.9|10857|10858.1|10857.2|10855.1|10854.2|516
1649404200000|2022-04-08 07:50:00|10857.8|10856.9|10859.8|10858.9|10859.9|10859|10856.4|10855.5|525
1649404500000|2022-04-08 07:55:00|10859.7|10858.8|10868|10867.1|10868.5|10867.5|10859.2|10858.3|835
1649404800000|2022-04-08 08:00:00|10868.1|10866.9|10875.5|10874.6|10876.2|10875.5|10865.7|10864.9|887
1649405100000|2022-04-08 08:05:00|10875.6|10874.7|10877.2|10876.6|10878.8|10877.9|10873|10872.2|778
1649405400000|2022-04-08 08:10:00|10877.3|10876.7|10875.3|10874.4|10879.8|10878.9|10875|10874.2|597
1649405700000|2022-04-08 08:15:00|10875.4|10874.5|10871.5|10870.6|10875.7|10874.8|10870.6|10869.7|573
1649406000000|2022-04-08 08:20:00|10871.8|10870.9|10873.5|10872.6|10876.8|10875.9|10871|10870.1|537
1649406300000|2022-04-08 08:25:00|10873.6|10872.7|10867|10866.1|10875|10874.1|10866.8|10865.9|607
1649406600000|2022-04-08 08:30:00|10867.1|10866.2|10864.8|10863.9|10868.2|10867.3|10863.7|10862.8|575
1649406900000|2022-04-08 08:35:00|10864.7|10864.1|10866.3|10865.4|10867.3|10866.4|10862.7|10862.1|500
1649407200000|2022-04-08 08:40:00|10866.2|10865.3|10868.9|10868|10870.2|10869.4|10865.8|10865|430
1649407500000|2022-04-08 08:45:00|10869|10868.4|10867.2|10866.3|10869.3|10868.6|10866.4|10865.8|415
1649407800000|2022-04-08 08:50:00|10867.1|10866.2|10865.6|10864.7|10867.1|10866.2|10863|10862.2|441
1649408100000|2022-04-08 08:55:00|10865.5|10864.6|10867.3|10866.4|10868.3|10867.4|10860.9|10860.2|577
1649408400000|2022-04-08 09:00:00|10867.2|10866.3|10873.6|10872.7|10873.7|10872.8|10864.8|10863.9|544
1649408700000|2022-04-08 09:05:00|10873.7|10872.8|10873.9|10873|10875.9|10875|10872|10871.2|557
1649409000000|2022-04-08 09:10:00|10874|10873.1|10871|10870.1|10874.2|10873.3|10870|10869.1|576
1649409300000|2022-04-08 09:15:00|10871.1|10870.2|10875.5|10874.6|10876.2|10875.5|10870.6|10869.7|517
1649409600000|2022-04-08 09:20:00|10875.6|10874.7|10875.8|10875.2|10877.1|10876.2|10873.3|10872.4|623
1649409900000|2022-04-08 09:25:00|10875.9|10875.3|10877.1|10876.2|10880|10879.1|10875.8|10875.2|471
1649410200000|2022-04-08 09:30:00|10877|10876.1|10871.3|10870.4|10877.9|10877.1|10870.6|10869.7|492
1649410500000|2022-04-08 09:35:00|10871.2|10870.3|10870.2|10869.3|10872.8|10871.9|10869.2|10868.3|539
1649410800000|2022-04-08 09:40:00|10870.1|10869.2|10870.3|10869.4|10871.4|10870.6|10867.7|10866.8|334
1649411100000|2022-04-08 09:45:00|10870.4|10869.8|10871.7|10870.8|10873.2|10872.5|10869.3|10868.5|407
1649411400000|2022-04-08 09:50:00|10871.6|10870.7|10870.9|10870.3|10872.2|10871.4|10868.7|10868.1|409
1649411700000|2022-04-08 09:55:00|10870.7|10870.1|10869.7|10868.8|10873.4|10872.5|10868.3|10867.5|487
1649412000000|2022-04-08 10:00:00|10869.6|10868.7|10867.9|10867.3|10870.1|10869.2|10866.3|10865.6|455
1649412300000|2022-04-08 10:05:00|10868|10867.4|10866|10865.4|10868.3|10867.6|10864.7|10864.1|423
1649412600000|2022-04-08 10:10:00|10866.7|10866.1|10866.3|10865.4|10867.6|10866.8|10863.6|10862.8|495
1649412900000|2022-04-08 10:15:00|10866.4|10865.5|10876|10875.4|10879.7|10879|10866|10865.3|853
1649413200000|2022-04-08 10:20:00|10876.2|10875.3|10880.6|10879.7|10883.8|10882.9|10875.5|10874.6|703
1649413500000|2022-04-08 10:25:00|10880.7|10879.8|10876.3|10875.7|10881.7|10880.8|10874.6|10874|478
1649413800000|2022-04-08 10:30:00|10876.2|10875.6|10878.4|10877.8|10879|10878.3|10876.2|10875.5|409
1649414100000|2022-04-08 10:35:00|10878.5|10877.9|10881.8|10881.2|10882.7|10882|10877.3|10876.6|398
1649414400000|2022-04-08 10:40:00|10881.7|10881.1|10887.2|10886.3|10888.9|10888|10881.4|10880.7|497
1649414700000|2022-04-08 10:45:00|10887.1|10886.2|10891.1|10890.5|10891.1|10890.5|10885|10884.2|439
1649415000000|2022-04-08 10:50:00|10892.1|10891.5|10889.5|10888.9|10892.2|10891.6|10887.9|10887.3|518
1649415300000|2022-04-08 10:55:00|10889.6|10889|10886.4|10885.8|10890.1|10889.4|10885.4|10884.7|636
1649415600000|2022-04-08 11:00:00|10886.5|10885.9|10881.2|10880.6|10888.4|10887.7|10880.9|10880.2|647
1649415900000|2022-04-08 11:05:00|10881.1|10880.5|10878.4|10877.8|10882.2|10881.6|10878.3|10877.6|487
1649416200000|2022-04-08 11:10:00|10878.3|10877.7|10878.1|10877.2|10880.3|10879.6|10876.7|10875.9|539
1649416500000|2022-04-08 11:15:00|10878|10877.1|10874.9|10874.3|10878.3|10877.7|10873.5|10872.8|547
1649416800000|2022-04-08 11:20:00|10875|10874.4|10867.8|10867.2|10875.2|10874.6|10867.8|10867.2|580
1649417100000|2022-04-08 11:25:00|10867.7|10867.1|10864.1|10863.5|10868.7|10867.9|10864.1|10863.4|574
1649417400000|2022-04-08 11:30:00|10864.2|10863.6|10865|10864.4|10865.4|10864.8|10863.7|10863.1|423
1649417700000|2022-04-08 11:35:00|10865.1|10864.5|10861.7|10861.1|10865.2|10864.5|10860.8|10860|475
1649418000000|2022-04-08 11:40:00|10861.6|10861|10864.2|10863.6|10865.1|10864.5|10860.4|10859.8|418
1649418300000|2022-04-08 11:45:00|10864.3|10863.7|10864.9|10864.3|10865.4|10864.6|10861.8|10861.2|445
1649418600000|2022-04-08 11:50:00|10864.5|10863.9|10861|10860.4|10864.6|10864|10859.2|10858.6|508
1649418900000|2022-04-08 11:55:00|10861.1|10860.5|10863.9|10863.3|10864.2|10863.6|10859.8|10859.2|645
1649419200000|2022-04-08 12:00:00|10863.8|10863.2|10859.3|10858.7|10864.3|10863.7|10858.5|10857.9|757
1649419500000|2022-04-08 12:05:00|10859.2|10858.6|10858.8|10858.2|10860.1|10859.5|10854.7|10854.1|498
1649419800000|2022-04-08 12:10:00|10858.9|10858.3|10861.4|10860.8|10863.6|10862.7|10857.9|10857.2|464
1649420100000|2022-04-08 12:15:00|10861.5|10860.9|10862.5|10861.6|10862.8|10862|10858.8|10858.1|562
1649420400000|2022-04-08 12:20:00|10861.7|10861.1|10862.5|10861.9|10862.7|10862|10859.8|10859.1|361
1649420700000|2022-04-08 12:25:00|10862.6|10862|10861.4|10860.8|10863.1|10862.5|10859.6|10858.8|302
1649421000000|2022-04-08 12:30:00|10861.3|10860.7|10862|10861.4|10862.7|10862|10859.6|10858.8|487
1649421300000|2022-04-08 12:35:00|10862.1|10861.5|10865|10864.1|10866.6|10865.9|10861.4|10860.8|507
1649421600000|2022-04-08 12:40:00|10864.9|10864.3|10864.8|10864.2|10866.6|10866|10864.4|10863.6|449
1649421900000|2022-04-08 12:45:00|10864.6|10864|10863.1|10862.2|10865.8|10865|10862.2|10861.5|625
1649422200000|2022-04-08 12:50:00|10863|10862.1|10863.1|10862.2|10864.2|10863.6|10861.6|10860.7|455
1649422500000|2022-04-08 12:55:00|10863.2|10862.3|10853.4|10852.8|10863.2|10862.3|10850.4|10849.8|865
1649422800000|2022-04-08 13:00:00|10853.2|10852.6|10855|10854.1|10858.1|10857.5|10852.5|10851.8|759
1649423100000|2022-04-08 13:05:00|10854.9|10854|10851.7|10851.1|10857.4|10856.6|10851.6|10850.9|568
1649423400000|2022-04-08 13:10:00|10851.9|10851.3|10856.5|10855.6|10856.9|10856|10851.9|10851.2|579
1649423700000|2022-04-08 13:15:00|10856.4|10855.5|10843.2|10842.6|10856.4|10855.5|10843.1|10842.3|726
1649424000000|2022-04-08 13:20:00|10843|10842.4|10840.6|10839.7|10846.2|10845.5|10840.3|10839.4|706
1649424300000|2022-04-08 13:25:00|10840.4|10839.5|10841.9|10841.3|10845|10844.2|10839.3|10838.5|790
1649424600000|2022-04-08 13:30:00|10841.8|10841.2|10844.7|10843.8|10848.1|10847.3|10839.4|10838.5|831
1649424900000|2022-04-08 13:35:00|10844.6|10843.7|10838.1|10837.2|10847.9|10847.2|10838|10837.1|901
1649425200000|2022-04-08 13:40:00|10838.2|10836.9|10838.4|10837.8|10842.2|10841.4|10836.9|10836|738
1649425500000|2022-04-08 13:45:00|10838.6|10837.7|10839.3|10838.7|10842.3|10841.6|10837.2|10836.6|720
1649425800000|2022-04-08 13:50:00|10839.4|10838.8|10840.4|10839.8|10845.7|10844.9|10838.9|10838.1|656
1649426100000|2022-04-08 13:55:00|10840.3|10839.7|10840.4|10839.8|10842.7|10841.9|10836.8|10836.1|840
1649426400000|2022-04-08 14:00:00|10840|10839.4|10840.9|10840.3|10845.5|10844.6|10839.5|10838.9|724
1649426700000|2022-04-08 14:05:00|10839.9|10839.3|10845.1|10844.5|10845.8|10845.1|10839.5|10838.6|599
1649427000000|2022-04-08 14:10:00|10845.2|10844.6|10846.7|10846.1|10848.8|10848|10842.2|10841.6|682
1649427300000|2022-04-08 14:15:00|10846.6|10846|10848.8|10848.2|10850.6|10849.9|10843.1|10842.2|606
1649427600000|2022-04-08 14:20:00|10848.9|10848.3|10854.5|10853.6|10854.9|10854.1|10847.1|10846.3|688
1649427900000|2022-04-08 14:25:00|10854.4|10853.5|10854.9|10854|10856|10855.4|10851.8|10851.2|665
1649428200000|2022-04-08 14:30:00|10854.7|10854.1|10855.7|10855.1|10857|10856.4|10852.6|10851.9|660
1649428500000|2022-04-08 14:35:00|10856.2|10855.6|10855.9|10855.3|10857.1|10856.4|10853.3|10852.7|594
1649428800000|2022-04-08 14:40:00|10856.1|10855.2|10857.7|10857.1|10859.6|10859|10855.8|10855.1|594
1649429100000|2022-04-08 14:45:00|10857.5|10856.9|10861.6|10861|10864.5|10863.8|10855.9|10855.3|738
1649429400000|2022-04-08 14:50:00|10861.5|10860.9|10874.6|10873.7|10875.5|10874.7|10861.5|10860.9|909
1649429700000|2022-04-08 14:55:00|10874.7|10873.8|10873.2|10872.3|10882.5|10878.7|10867.6|10864.9|1463
1649430000000|2022-04-08 15:00:00|10872.9|10872|10875.7|10874.8|10879.2|10878.5|10872.2|10871.4|958
1649430300000|2022-04-08 15:05:00|10875.8|10874.9|10881.3|10880.7|10882|10881.1|10875.6|10874.7|766
1649430600000|2022-04-08 15:10:00|10881.2|10880.6|10878.4|10877.8|10881.7|10881.1|10877.7|10876.9|664
1649430900000|2022-04-08 15:15:00|10878.7|10877.9|10877.8|10876.9|10880.6|10879.9|10877.4|10876.8|593
1649431200000|2022-04-08 15:20:00|10877.7|10876.8|10877.7|10877.1|10879|10878.4|10876.5|10875.6|567
1649431500000|2022-04-08 15:25:00|10877.6|10877|10873|10872.1|10878.4|10877.5|10872|10871.2|526
1649431800000|2022-04-08 15:30:00|10872.4|10871.5|10876.3|10875.4|10876.7|10876.1|10871|10870.2|646
1649432100000|2022-04-08 15:35:00|10876.4|10875.5|10874.5|10873.9|10877.3|10876.4|10872.6|10871.8|520
1649432400000|2022-04-08 15:40:00|10874.6|10874|10872.6|10871.7|10875.9|10875|10872.3|10871.5|451
1649432700000|2022-04-08 15:45:00|10872.7|10872|10874.7|10874.1|10875.9|10875.1|10871.1|10870.4|433
1649433000000|2022-04-08 15:50:00|10874.6|10874|10871.6|10870.7|10875.8|10874.9|10870.9|10870.3|424
1649433300000|2022-04-08 15:55:00|10871.5|10870.6|10874.6|10874|10875.4|10874.7|10870.3|10869.7|427
1649433600000|2022-04-08 16:00:00|10874.3|10873.7|10874.5|10873.9|10876.7|10876.1|10873.6|10872.9|428
1649433900000|2022-04-08 16:05:00|10874.4|10873.8|10873.2|10872.3|10875.2|10874.5|10868.4|10867.8|541
1649434200000|2022-04-08 16:10:00|10873|10872.4|10874.2|10873.6|10876.9|10876.3|10872.3|10871.7|409
1649434500000|2022-04-08 16:15:00|10874.1|10873.5|10875.3|10874.7|10877.3|10876.5|10874.1|10873.5|446
1649434800000|2022-04-08 16:20:00|10875.2|10874.6|10876|10875.1|10877.1|10876.5|10875.1|10874.3|351
1649435100000|2022-04-08 16:25:00|10876.1|10875.2|10874.4|10873.8|10876.2|10875.5|10874.4|10873.8|353
1649435400000|2022-04-08 16:30:00|10874.5|10873.9|10868.7|10868.1|10874.8|10874.1|10868|10867.4|351
1649435700000|2022-04-08 16:35:00|10868.8|10868.2|10875.3|10874.7|10875.5|10874.8|10868.8|10868.2|481
1649436000000|2022-04-08 16:40:00|10875.9|10875.3|10872.8|10871.9|10875.9|10875.3|10872.3|10871.5|321
1649436300000|2022-04-08 16:45:00|10872.7|10871.8|10871.5|10870.9|10873.6|10872.9|10870.8|10870.2|323
1649436600000|2022-04-08 16:50:00|10871.7|10871.1|10873.3|10872.7|10874.7|10873.9|10870|10869.4|303
1649436900000|2022-04-08 16:55:00|10873.5|10872.9|10872.6|10872|10875.3|10874.6|10872.4|10871.7|343
1649437200000|2022-04-08 17:00:00|10873|10872.4|10872.6|10871.7|10874.3|10873.6|10868.6|10867.8|452
1649437500000|2022-04-08 17:05:00|10872.5|10871.6|10873.3|10872.4|10873.5|10872.6|10870|10869.2|355
1649437800000|2022-04-08 17:10:00|10873.2|10872.3|10871.2|10870.3|10873.8|10873.1|10870.9|10870.2|277
1649438100000|2022-04-08 17:15:00|10871.3|10870.4|10868.5|10867.9|10871.7|10870.8|10865.8|10865.2|477
1649438400000|2022-04-08 17:20:00|10869.2|10868.6|10871.8|10871.2|10873|10872.2|10869.1|10868.2|292
1649438700000|2022-04-08 17:25:00|10871.6|10871|10869.7|10868.8|10873.1|10872.5|10869.6|10868.8|360
1649439000000|2022-04-08 17:30:00|10869.8|10869.2|10865.6|10864.7|10870.7|10869.8|10865.6|10864.7|310
1649439300000|2022-04-08 17:35:00|10865.8|10864.9|10867.1|10866.5|10868.1|10867.3|10865.7|10864.8|256
1649439600000|2022-04-08 17:40:00|10867.5|10866.9|10868.6|10868|10869.4|10868.7|10866.5|10865.8|235
1649439900000|2022-04-08 17:45:00|10868.8|10867.9|10871.7|10870.8|10872.3|10871.6|10868.2|10867.6|310
1649440200000|2022-04-08 17:50:00|10871.8|10870.9|10874|10873.4|10876|10875.2|10871.8|10870.9|420
1649440500000|2022-04-08 17:55:00|10874.1|10873.5|10872.3|10871.4|10874.2|10873.5|10871.7|10870.8|372
1649440800000|2022-04-08 18:00:00|10872.4|10871.5|10871.5|10870.6|10874.1|10873.2|10870.1|10869.3|424
1649441100000|2022-04-08 18:05:00|10871.3|10870.7|10873.3|10872.7|10874|10873.3|10871.1|10870.3|258
1649441400000|2022-04-08 18:10:00|10873.6|10873|10873.6|10872.7|10874.7|10874.1|10873.2|10872.5|215
1649441700000|2022-04-08 18:15:00|10873.5|10872.6|10874.7|10874.1|10875.7|10874.9|10873.3|10872.6|274
1649442000000|2022-04-08 18:20:00|10876|10875.4|10873.5|10872.6|10876.2|10875.4|10873.4|10872.5|224
1649442300000|2022-04-08 18:25:00|10873.4|10872.5|10874.8|10873.9|10874.9|10874.1|10871|10870.4|314
1649442600000|2022-04-08 18:30:00|10874.9|10874|10877.7|10877.1|10878.3|10877.5|10873.9|10873.2|381
1649442900000|2022-04-08 18:35:00|10877.8|10877.2|10877.2|10876.3|10878.8|10877.9|10876.6|10875.9|377
1649443200000|2022-04-08 18:40:00|10877.5|10876.9|10877.3|10876.4|10878.8|10877.9|10877.2|10876.4|234
1649443500000|2022-04-08 18:45:00|10877.2|10876.7|10878.6|10878|10878.7|10878|10876|10875.3|212
1649443800000|2022-04-08 18:50:00|10878.8|10878.2|10882.2|10881.3|10883.7|10882.9|10878.1|10877.2|407
1649444100000|2022-04-08 18:55:00|10882.3|10881.4|10884.1|10883.2|10885.7|10884.9|10881.5|10880.8|532
1649444400000|2022-04-08 19:00:00|10884.7|10884.1|10880|10879.4|10885.4|10884.5|10879.7|10878.8|354
1649444700000|2022-04-08 19:05:00|10880.1|10879.5|10880.1|10879.5|10880.8|10879.9|10877.6|10877|373
1649445000000|2022-04-08 19:10:00|10880.2|10879.3|10879.1|10878.2|10880.2|10879.3|10876.7|10875.8|321
1649445300000|2022-04-08 19:15:00|10878.8|10877.9|10880.9|10880|10881.3|10880.4|10878.3|10877.6|236
1649445600000|2022-04-08 19:20:00|10880.8|10879.9|10877.2|10876.3|10881|10880.1|10877.1|10876.2|285
1649445900000|2022-04-08 19:25:00|10877.1|10876.2|10878.5|10877.6|10878.5|10877.6|10877.1|10876.2|175
1649446200000|2022-04-08 19:30:00|10878.6|10877.7|10876.9|10876|10879.1|10878.4|10876.7|10875.9|245
1649446500000|2022-04-08 19:35:00|10877|10876.1|10876.7|10875.8|10877.9|10877|10875.8|10875|242
1649446800000|2022-04-08 19:40:00|10876.4|10875.5|10877.3|10876.4|10877.3|10876.5|10875.7|10874.9|225
1649447100000|2022-04-08 19:45:00|10877.2|10876.3|10877.8|10876.9|10878.3|10877.4|10876.5|10875.7|156
1649447400000|2022-04-08 19:50:00|10878|10877.1|10877.1|10876.2|10878.9|10878.2|10876.5|10875.7|233
1649447700000|2022-04-08 19:55:00|10876.8|10876.3|10878.6|10877.7|10878.6|10877.8|10875.4|10874.7|294
1649448000000|2022-04-08 20:00:00|10878.5|10877.6|10877.8|10876.9|10878.5|10877.6|10876|10875.1|292
1649448300000|2022-04-08 20:05:00|10878|10876.8|10875.1|10874.2|10878|10877|10875|10874|206
1649448600000|2022-04-08 20:10:00|10875|10874.1|10875|10873.8|10877.8|10876.8|10874.8|10873.7|258
1649448900000|2022-04-08 20:15:00|10874.9|10874|10874.7|10873.6|10875.7|10874.5|10872.8|10871.7|329
1649449200000|2022-04-08 20:20:00|10874.6|10873.5|10874.2|10873.1|10875.3|10874.4|10873.8|10872.9|130
1649449500000|2022-04-08 20:25:00|10874.1|10873.2|10874.5|10873.6|10876.1|10875.2|10874.1|10873.1|146
1649449800000|2022-04-08 20:30:00|10874.6|10873.7|10875.4|10874.5|10875.9|10875|10874.6|10873.7|139
1649450100000|2022-04-08 20:35:00|10875.5|10874.6|10878.5|10877.6|10879.6|10878.7|10875.4|10874.5|217
1649450400000|2022-04-08 20:40:00|10878.6|10877.7|10876.3|10875.4|10878.7|10877.8|10875.8|10874.9|184
1649450700000|2022-04-08 20:45:00|10876.2|10875.3|10875.9|10875|10877.1|10876.2|10875.3|10874.6|226
1649451000000|2022-04-08 20:50:00|10875.8|10874.9|10875.8|10874.9|10876.1|10875.2|10875.4|10874.5|98
1649451300000|2022-04-08 20:55:00|10876.3|10875.4|10876.5|10875.6|10879|10877.2|10875.9|10873.3|175
1649620800000|2022-04-10 20:00:00|10939.4|10928.9|10930.5|10919.7|10939.4|10928.9|10929.1|10919.6|76
1649621100000|2022-04-10 20:05:00|10929.3|10919.8|10927.4|10922.9|10936.2|10924.2|10926.8|10919|109
1649621400000|2022-04-10 20:10:00|10930.5|10919.7|10926.2|10914.9|10930.5|10923.1|10924.8|10912.8|60
1649621700000|2022-04-10 20:15:00|10929|10920|10928.3|10916.3|10930.7|10920|10925.5|10914.8|34
1649622000000|2022-04-10 20:20:00|10926.2|10914.8|10927.7|10915.7|10932.5|10920.5|10925.8|10913.8|24
1649622300000|2022-04-10 20:25:00|10927.5|10916.5|10926.8|10918.2|10932.3|10923.3|10926.2|10914.4|48
1649622600000|2022-04-10 20:30:00|10928.6|10917|10928.6|10917.4|10930.5|10920.5|10926.1|10914.1|35
1649622900000|2022-04-10 20:35:00|10926.2|10914.2|10927.7|10915.7|10930.5|10919.8|10924.1|10914.1|43
1649623200000|2022-04-10 20:40:00|10929|10917|10923.8|10915.3|10929.2|10921.2|10923.7|10913.1|90
1649623500000|2022-04-10 20:45:00|10929.3|10917.3|10924.9|10912.9|10929.6|10920.3|10923.7|10912.9|41
1649623800000|2022-04-10 20:50:00|10927|10918|10925.1|10913.1|10928.8|10918.9|10923.8|10913.1|26
1649624100000|2022-04-10 20:55:00|10928.8|10916.8|10925.5|10917|10929.5|10919.6|10923.8|10912.3|51
1649624400000|2022-04-10 21:00:00|10924.1|10913.9|10919.3|10907.3|10936.7|10924.7|10902|10890|391
1649624700000|2022-04-10 21:05:00|10918.7|10909.2|10909.4|10903.4|10920.1|10909.2|10906.1|10894.1|288
1649625000000|2022-04-10 21:10:00|10909.5|10903.1|10913.1|10904|10916.6|10906.1|10907.7|10899.2|290
1649625300000|2022-04-10 21:15:00|10914.4|10905.4|10911.3|10907.3|10917.6|10908.6|10908.6|10900|330
1649625600000|2022-04-10 21:20:00|10910.9|10904.9|10910.5|10904.5|10915.8|10910.4|10908.4|10902.4|198
1649625900000|2022-04-10 21:25:00|10910.6|10904.6|10908.7|10902.7|10911.2|10905.2|10907.3|10901.3|155
1649626200000|2022-04-10 21:30:00|10908.9|10902.9|10909.2|10903.2|10910.1|10904.2|10908|10902.1|246
1649626500000|2022-04-10 21:35:00|10908.9|10902.9|10908.5|10903.5|10909.1|10905.8|10907.8|10902.1|161
1649626800000|2022-04-10 21:40:00|10908.8|10903.7|10908.7|10904.2|10909.7|10905.6|10907.9|10902.8|178
1649627100000|2022-04-10 21:45:00|10908.8|10904.3|10908.5|10904.1|10909.3|10905.4|10906.3|10902.7|254
1649627400000|2022-04-10 21:50:00|10908.6|10904.5|10913.2|10908.4|10913.7|10909|10908.1|10903.1|265
1649627700000|2022-04-10 21:55:00|10913.4|10908.2|10911.6|10907.6|10913.8|10908.5|10908.8|10903.6|360
1649628000000|2022-04-10 22:00:00|10912|10907.4|10913.8|10909.9|10916.2|10911.5|10907.7|10903.3|1133
1649628300000|2022-04-10 22:05:00|10913.5|10910.2|10907|10904.8|10915.1|10911.2|10907|10904.8|822
1649628600000|2022-04-10 22:10:00|10907.1|10905|10901.6|10899.8|10907.6|10905.5|10901.3|10899.4|763
1649628900000|2022-04-10 22:15:00|10901.8|10899.6|10902.3|10900.8|10903.2|10901.2|10900.7|10899.4|471
1649629200000|2022-04-10 22:20:00|10902.4|10900.7|10903.7|10902.3|10903.9|10902.5|10901.7|10900.1|368
1649629500000|2022-04-10 22:25:00|10903.8|10901.8|10902.4|10901.1|10904.8|10903.1|10902.1|10900.9|480
1649629800000|2022-04-10 22:30:00|10902.5|10901.3|10897|10895.7|10902.5|10901.3|10896.7|10895.1|647
1649630100000|2022-04-10 22:35:00|10896.9|10895.6|10894.4|10893.5|10897.8|10896.9|10894.4|10893.3|556
1649630400000|2022-04-10 22:40:00|10894.3|10893.4|10893.8|10891.8|10895.4|10893.7|10892.5|10891|487
1649630700000|2022-04-10 22:45:00|10893.5|10892|10889.3|10888.4|10894.8|10893.8|10889|10888.1|569
1649631000000|2022-04-10 22:50:00|10889.4|10888.5|10887.8|10886.9|10891.7|10890.3|10886.4|10885.4|414
1649631300000|2022-04-10 22:55:00|10887.9|10887|10892.1|10891.2|10893|10891.5|10887.8|10886.9|289
1649631600000|2022-04-10 23:00:00|10892.3|10891.1|10888.4|10887.5|10894.8|10893.6|10888.2|10886.8|484
1649631900000|2022-04-10 23:05:00|10888.7|10887.8|10892.6|10891.4|10893|10892.1|10886.7|10885.6|574
1649632200000|2022-04-10 23:10:00|10892.5|10891.6|10887.8|10886.9|10892.7|10891.8|10887.8|10886.8|405
1649632500000|2022-04-10 23:15:00|10887.7|10886.8|10889.1|10888.2|10889.5|10888.4|10885.7|10884.8|277
1649632800000|2022-04-10 23:20:00|10889.3|10888.4|10888.5|10887.6|10891.1|10889.8|10888.4|10887.5|265
1649633100000|2022-04-10 23:25:00|10888.4|10887.5|10887|10886.1|10888.6|10887.7|10885.9|10885|241
1649633400000|2022-04-10 23:30:00|10886.5|10885.9|10889.7|10888.8|10890.4|10889.3|10885.8|10884.9|172
1649633700000|2022-04-10 23:35:00|10889.8|10888.9|10888.3|10887.4|10890.7|10889.8|10888.3|10887.4|227
1649634000000|2022-04-10 23:40:00|10888.1|10887.2|10887|10886.1|10889.2|10888.3|10886.9|10886|486
1649634300000|2022-04-10 23:45:00|10887.1|10886.2|10888.3|10887.4|10890.3|10889.4|10887|10886.1|336
1649634600000|2022-04-10 23:50:00|10888.4|10887.5|10886|10885.1|10888.5|10887.6|10885.8|10885|322
1649634900000|2022-04-10 23:55:00|10885.9|10885|10884.7|10883.8|10887.6|10886.7|10884.7|10883.8|329
1649635200000|2022-04-11 00:00:00|10884.6|10884|10885.4|10884.5|10887.5|10886.6|10884.4|10883.6|450
1649635500000|2022-04-11 00:05:00|10885.5|10884.6|10884|10883.4|10886.5|10885.6|10883.9|10883.2|299
1649635800000|2022-04-11 00:10:00|10884.2|10883.3|10888.8|10887.9|10889|10888.1|10883.7|10882.8|288
1649636100000|2022-04-11 00:15:00|10888.7|10887.8|10886.6|10885.7|10891.8|10891.1|10886.4|10885.6|468
1649636400000|2022-04-11 00:20:00|10886.5|10885.6|10884.8|10883.9|10886.8|10885.9|10884.1|10883.3|339
1649636700000|2022-04-11 00:25:00|10884.7|10883.8|10885|10884.1|10886.6|10885.7|10884.6|10883.8|176
1649637000000|2022-04-11 00:30:00|10884.9|10884|10882.2|10881.6|10886|10885.1|10880.8|10880|335
1649637300000|2022-04-11 00:35:00|10882.4|10881.8|10884.5|10883.6|10885.6|10884.8|10882.4|10881.7|231
1649637600000|2022-04-11 00:40:00|10884.6|10883.7|10887.7|10886.8|10888|10887.1|10884.5|10883.6|193
1649637900000|2022-04-11 00:45:00|10887.8|10886.9|10890|10889.1|10892.3|10891.4|10887.4|10886.6|416
1649638200000|2022-04-11 00:50:00|10890.1|10889.2|10891.6|10890.7|10891.6|10890.7|10887.6|10886.8|393
1649638500000|2022-04-11 00:55:00|10892.1|10891.2|10888.5|10887.9|10893.1|10892.2|10888.4|10887.5|276
1649638800000|2022-04-11 01:00:00|10888.6|10888|10891.4|10890.5|10892.6|10891.8|10888.4|10887.6|342
1649639100000|2022-04-11 01:05:00|10891.3|10890.4|10893.4|10892.5|10894.1|10893.3|10891.3|10890.4|351
1649639400000|2022-04-11 01:10:00|10893.5|10892.6|10892.2|10891.3|10893.6|10892.7|10890.5|10889.9|353
1649639700000|2022-04-11 01:15:00|10892|10891.1|10892.4|10891.5|10892.5|10891.7|10890.4|10889.7|243
1649640000000|2022-04-11 01:20:00|10892.5|10891.6|10894|10893.4|10894.2|10893.5|10892.2|10891.3|280
1649640300000|2022-04-11 01:25:00|10894.1|10893.5|10894.1|10893.2|10895.3|10894.4|10893.8|10892.9|229
1649640600000|2022-04-11 01:30:00|10894|10893.1|10890.8|10889.9|10894.3|10893.5|10889.6|10888.7|495
1649640900000|2022-04-11 01:35:00|10890.7|10889.8|10887.2|10886.3|10892.3|10891.4|10885.6|10884.9|543
1649641200000|2022-04-11 01:40:00|10887.1|10886.2|10887.3|10886.4|10889.2|10888.5|10887.1|10886.2|364
1649641500000|2022-04-11 01:45:00|10887.2|10886.3|10891|10890.1|10891.4|10890.7|10886|10885.2|411
1649641800000|2022-04-11 01:50:00|10891.1|10890.2|10887.7|10887.1|10891.7|10890.8|10887.6|10886.9|320
1649642100000|2022-04-11 01:55:00|10887.6|10886.7|10890.9|10890|10891|10890.2|10886|10885.2|397
1649642400000|2022-04-11 02:00:00|10891|10890.1|10887.8|10886.9|10891.5|10890.6|10886|10885.2|495
1649642700000|2022-04-11 02:05:00|10887.6|10887|10883.4|10882.5|10887.9|10887.2|10883.3|10882.4|439
1649643000000|2022-04-11 02:10:00|10883.2|10882.6|10885.5|10884.6|10886.3|10885.5|10882.1|10881.3|470
1649643300000|2022-04-11 02:15:00|10885.6|10884.7|10881.8|10880.9|10885.7|10884.8|10881|10880.4|459
1649643600000|2022-04-11 02:20:00|10881.7|10880.8|10880.5|10879.6|10882.9|10882|10880.1|10879.2|483
1649643900000|2022-04-11 02:25:00|10880.4|10879.5|10880.3|10879.4|10880.8|10880|10879.3|10878.6|292
1649644200000|2022-04-11 02:30:00|10880.4|10879.5|10880|10879.4|10880.6|10879.7|10879.2|10878.6|352
1649644500000|2022-04-11 02:35:00|10880.1|10879.5|10881.6|10881|10882.3|10881.6|10880.1|10879.3|272
1649644800000|2022-04-11 02:40:00|10881.8|10880.9|10880.2|10879.6|10884.8|10883.9|10880|10879.3|348
1649645100000|2022-04-11 02:45:00|10880.3|10879.4|10879.5|10878.9|10880.8|10880|10879.1|10878.3|213
1649645400000|2022-04-11 02:50:00|10879.4|10878.8|10875.9|10875|10879.8|10879|10875.6|10874.9|348
1649645700000|2022-04-11 02:55:00|10875.8|10875.2|10877.1|10876.2|10877.8|10877.1|10875.8|10875.1|420
1649646000000|2022-04-11 03:00:00|10877|10876.1|10877.6|10876.7|10880.7|10879.8|10876.8|10875.9|373
1649646300000|2022-04-11 03:05:00|10877.7|10876.8|10879.3|10878.4|10879.5|10878.7|10877.6|10876.7|322
1649646600000|2022-04-11 03:10:00|10879.2|10878.3|10880.5|10879.9|10881.4|10880.6|10878.7|10877.8|286
1649646900000|2022-04-11 03:15:00|10880.6|10880|10883.8|10882.9|10884.8|10884.1|10880.3|10879.5|300
1649647200000|2022-04-11 03:20:00|10883.9|10883.2|10885.1|10884.2|10886.6|10885.7|10883.5|10882.7|288
1649647500000|2022-04-11 03:25:00|10885.2|10884.3|10882.2|10881.6|10885.9|10885.2|10882.2|10881.6|351
1649647800000|2022-04-11 03:30:00|10882.1|10881.5|10882.5|10881.6|10883.4|10882.6|10880.1|10879.3|337
1649648100000|2022-04-11 03:35:00|10882.2|10881.5|10883.9|10883|10883.9|10883|10881.6|10880.7|265
1649648400000|2022-04-11 03:40:00|10883.8|10882.9|10884.8|10883.9|10887.2|10886.3|10883.8|10882.9|244
1649648700000|2022-04-11 03:45:00|10884.7|10883.8|10882|10881.1|10885.3|10884.4|10881.6|10880.7|276
1649649000000|2022-04-11 03:50:00|10881.9|10881|10883.2|10882.3|10883.6|10882.7|10881.3|10880.4|258
1649649300000|2022-04-11 03:55:00|10882.9|10882|10883.6|10883|10883.6|10883|10882.1|10881.3|247
1649649600000|2022-04-11 04:00:00|10883.5|10882.9|10881|10880.4|10883.5|10882.9|10880.4|10879.7|283
1649649900000|2022-04-11 04:05:00|10881.2|10880.3|10883.6|10882.7|10884.7|10884|10880.8|10880|372
1649650200000|2022-04-11 04:10:00|10883.5|10882.6|10882.7|10882.1|10884.5|10883.6|10882.4|10881.7|243
1649650500000|2022-04-11 04:15:00|10882.8|10882.2|10882.2|10881.6|10883.2|10882.5|10881.6|10881|216
1649650800000|2022-04-11 04:20:00|10882.1|10881.5|10881.3|10880.4|10883.6|10882.7|10881.2|10880.3|234
1649651100000|2022-04-11 04:25:00|10881.2|10880.3|10882.2|10881.3|10882.2|10881.3|10880.3|10879.6|183
1649651400000|2022-04-11 04:30:00|10882.3|10881.4|10882.1|10881.2|10883.2|10882.3|10881|10880.1|274
1649651700000|2022-04-11 04:35:00|10882.2|10881.3|10881.8|10881.2|10882.9|10882|10881.8|10881.1|145
1649652000000|2022-04-11 04:40:00|10881.9|10881.3|10884.8|10883.9|10886|10885.3|10881.9|10881.1|283
1649652300000|2022-04-11 04:45:00|10884.9|10884|10885.5|10884.6|10886.4|10885.5|10884.3|10883.4|206
1649652600000|2022-04-11 04:50:00|10885.4|10884.5|10885.2|10884.3|10886.3|10885.6|10885.1|10884.3|187
1649652900000|2022-04-11 04:55:00|10885.3|10884.4|10885.7|10884.8|10888|10887.4|10884.7|10883.9|331
1649653200000|2022-04-11 05:00:00|10885.8|10884.9|10884.9|10884|10886.8|10886|10884.3|10883.7|277
1649653500000|2022-04-11 05:05:00|10884.6|10883.8|10883.8|10882.9|10885.3|10884.4|10882.6|10882|318
1649653800000|2022-04-11 05:10:00|10883.7|10882.8|10885.1|10884.2|10885.3|10884.4|10882.6|10881.8|281
1649654100000|2022-04-11 05:15:00|10885.2|10884.3|10884.7|10883.8|10886.9|10886.2|10884.6|10883.8|204
1649654400000|2022-04-11 05:20:00|10884.8|10883.9|10884.2|10883.3|10884.9|10884.2|10882.7|10881.8|193
1649654700000|2022-04-11 05:25:00|10884.1|10883.5|10882.5|10881.6|10884.3|10883.5|10881.6|10880.9|275
1649655000000|2022-04-11 05:30:00|10882.4|10881.5|10884.9|10884|10886.2|10885.4|10881.8|10881.2|424
1649655300000|2022-04-11 05:35:00|10884.8|10883.9|10886.9|10886|10887.1|10886.3|10884.2|10883.5|278
1649655600000|2022-04-11 05:40:00|10886.7|10886.1|10885.6|10884.7|10888.2|10887.4|10885.3|10884.5|314
1649655900000|2022-04-11 05:45:00|10885.5|10884.6|10888.8|10887.9|10888.9|10888|10885.2|10884.3|380
1649656200000|2022-04-11 05:50:00|10888.9|10888|10893.2|10892.3|10893.5|10892.8|10888.1|10887.3|460
1649656500000|2022-04-11 05:55:00|10893.1|10892.2|10893.1|10892.2|10893.4|10892.7|10891.5|10890.9|409
1649656800000|2022-04-11 06:00:00|10893|10892.1|10892.3|10891.4|10893.5|10892.7|10889.8|10889.1|592
1649657100000|2022-04-11 06:05:00|10892.2|10891.3|10891.3|10890.4|10892.3|10891.4|10886.7|10886|686
1649657400000|2022-04-11 06:10:00|10891.2|10890.3|10889.9|10889|10893.5|10892.9|10888.6|10887.8|573
1649657700000|2022-04-11 06:15:00|10889.8|10888.9|10888.9|10888.3|10891.7|10891|10886.6|10886|762
1649658000000|2022-04-11 06:20:00|10889|10888.4|10884|10883.4|10890.3|10889.6|10883.5|10882.8|792
1649658300000|2022-04-11 06:25:00|10883.9|10883.3|10879.3|10878.7|10885.8|10885|10876.9|10876|680
1649658600000|2022-04-11 06:30:00|10879.5|10878.6|10880.7|10879.8|10881.4|10880.6|10876.5|10875.9|706
1649658900000|2022-04-11 06:35:00|10880.8|10879.9|10878|10877.1|10881.9|10881.2|10876.7|10875.9|721
1649659200000|2022-04-11 06:40:00|10878.1|10877.2|10877.8|10876.9|10879.4|10878.5|10874.5|10873.6|554
1649659500000|2022-04-11 06:45:00|10877.7|10876.8|10878.3|10877.4|10878.3|10877.6|10876.5|10875.7|369
1649659800000|2022-04-11 06:50:00|10878.2|10877.6|10881|10880.1|10881.9|10881.2|10878.2|10877.5|493
1649660100000|2022-04-11 06:55:00|10880.9|10880|10882.8|10881.9|10883.3|10882.4|10880.3|10879.6|491
1649660400000|2022-04-11 07:00:00|10883|10882.1|10883.6|10882.7|10888.1|10887.3|10880.2|10879.6|865
1649660700000|2022-04-11 07:05:00|10883.5|10882.6|10885.1|10884.2|10885.1|10884.2|10880.4|10879.6|561
1649661000000|2022-04-11 07:10:00|10885.2|10884.3|10882|10881.1|10888.3|10887.5|10880.6|10879.7|756
1649661300000|2022-04-11 07:15:00|10881.9|10881|10882.9|10882|10883.2|10882.5|10878.2|10877.3|711
1649661600000|2022-04-11 07:20:00|10883|10882.1|10890.4|10889.5|10890.4|10889.8|10882.8|10881.9|720
1649661900000|2022-04-11 07:25:00|10890.1|10889.4|10903.3|10902.4|10903.3|10902.5|10889.4|10888.8|1008
1649662200000|2022-04-11 07:30:00|10902.8|10902.2|10905|10904.1|10906.1|10905.2|10898.9|10898|1001
1649662500000|2022-04-11 07:35:00|10905.2|10904.3|10909.7|10909.1|10911.4|10910.8|10903.8|10902.9|747
1649662800000|2022-04-11 07:40:00|10909.8|10908.9|10906.7|10906.1|10909.8|10908.9|10902.6|10901.9|814
1649663100000|2022-04-11 07:45:00|10906.8|10906.2|10906.6|10905.7|10910.2|10909.6|10905.2|10904.6|720
1649663400000|2022-04-11 07:50:00|10906.5|10905.9|10909.9|10909|10911.6|10911|10904.3|10903.4|677
1649663700000|2022-04-11 07:55:00|10910|10909.1|10910.3|10909.4|10914.1|10913.2|10905|10904.4|983
1649664000000|2022-04-11 08:00:00|10910.4|10909.5|10907.3|10906.4|10911.1|10910.2|10906.1|10905.2|735
1649664300000|2022-04-11 08:05:00|10907.2|10906.3|10913.3|10912.4|10915.4|10914.5|10906.1|10905.3|729
1649664600000|2022-04-11 08:10:00|10913.2|10912.3|10915.6|10914.7|10916.8|10915.9|10911.5|10910.6|627
1649664900000|2022-04-11 08:15:00|10915.7|10914.8|10915.6|10914.7|10919.8|10918.9|10914.5|10913.9|603
1649665200000|2022-04-11 08:20:00|10915.7|10914.8|10909.4|10908.5|10915.7|10914.8|10908.6|10907.9|704
1649665500000|2022-04-11 08:25:00|10909.3|10908.4|10914.6|10913.7|10915.4|10914.6|10908.5|10907.7|602
1649665800000|2022-04-11 08:30:00|10914.7|10913.8|10913.6|10912.7|10915.3|10914.6|10912|10911.1|504
1649666100000|2022-04-11 08:35:00|10913.8|10912.9|10909.2|10908.3|10913.8|10912.9|10908.8|10907.9|709
1649666400000|2022-04-11 08:40:00|10909.1|10908.2|10907.5|10906.6|10911.8|10910.9|10907|10906.1|549
1649666700000|2022-04-11 08:45:00|10907.7|10907.1|10906.9|10906.3|10908.2|10907.6|10904|10903.4|562
1649667000000|2022-04-11 08:50:00|10906.5|10905.9|10906.4|10905.5|10907.7|10907.1|10905.6|10904.9|563
1649667300000|2022-04-11 08:55:00|10906.3|10905.4|10907.7|10906.8|10908.6|10907.9|10905.5|10904.9|345
1649667600000|2022-04-11 09:00:00|10907.8|10906.9|10906|10905.1|10910.3|10909.7|10904.8|10904|500
1649667900000|2022-04-11 09:05:00|10906.1|10905.2|10906.8|10905.9|10907.8|10906.9|10904.5|10903.6|395
1649668200000|2022-04-11 09:10:00|10906.7|10905.8|10906.5|10905.6|10908|10907.3|10904.2|10903.5|434
1649668500000|2022-04-11 09:15:00|10906.3|10905.7|10908.2|10907.3|10910|10909.1|10906.1|10905.3|475
1649668800000|2022-04-11 09:20:00|10908.3|10907.4|10915.5|10914.9|10915.7|10915|10907.6|10906.7|534
1649669100000|2022-04-11 09:25:00|10915.4|10914.8|10919.1|10918.2|10919.1|10918.2|10913.5|10912.9|523
1649669400000|2022-04-11 09:30:00|10919|10918.1|10921.7|10920.8|10923.4|10922.8|10917.8|10917.2|502
1649669700000|2022-04-11 09:35:00|10921.8|10920.9|10923.1|10922.2|10924.4|10923.6|10920.9|10920.2|401
1649670000000|2022-04-11 09:40:00|10923.2|10922.3|10921|10920.1|10924.2|10923.5|10920|10919.4|449
1649670300000|2022-04-11 09:45:00|10921.1|10920.2|10922.8|10921.9|10926.3|10925.4|10921.1|10920.2|503
1649670600000|2022-04-11 09:50:00|10922.9|10922|10927|10926.1|10928|10927.2|10921.4|10920.7|514
1649670900000|2022-04-11 09:55:00|10926.8|10925.9|10925.7|10924.8|10928.7|10927.8|10925.5|10924.7|526
1649671200000|2022-04-11 10:00:00|10925.5|10924.9|10926|10925.1|10928.2|10927.4|10924.3|10923.6|434
1649671500000|2022-04-11 10:05:00|10925.9|10925.3|10927.5|10926.9|10928|10927.4|10925.9|10925.3|362
1649671800000|2022-04-11 10:10:00|10927.7|10927.1|10933.3|10932.4|10933.3|10932.6|10927.1|10926.3|477
1649672100000|2022-04-11 10:15:00|10933.4|10932.5|10930.1|10929.2|10933.7|10933.1|10929.1|10928.5|517
1649672400000|2022-04-11 10:20:00|10930|10929.4|10926.6|10925.7|10930.1|10929.4|10926.4|10925.6|599
1649672700000|2022-04-11 10:25:00|10926.4|10925.8|10924|10923.4|10926.8|10926.2|10921.6|10921|693
1649673000000|2022-04-11 10:30:00|10924.1|10923.2|10917.7|10916.8|10924.1|10923.4|10916.2|10915.5|574
1649673300000|2022-04-11 10:35:00|10917.6|10916.7|10908.2|10907.6|10918.2|10917.3|10907.1|10906.4|737
1649673600000|2022-04-11 10:40:00|10908.5|10907.9|10909.9|10909|10912.2|10911.3|10908.4|10907.7|563
1649673900000|2022-04-11 10:45:00|10910|10909.1|10908|10907.1|10910.2|10909.3|10905.2|10904.6|603
1649674200000|2022-04-11 10:50:00|10907.9|10907.3|10909.8|10909.2|10912.4|10911.6|10907.8|10907|501
1649674500000|2022-04-11 10:55:00|10910|10909.4|10913.1|10912.2|10914|10913.3|10909.3|10908.5|537
1649674800000|2022-04-11 11:00:00|10912.8|10912|10908.8|10908.2|10914.1|10913.2|10908.8|10908|525
1649675100000|2022-04-11 11:05:00|10908.9|10908.3|10909.2|10908.3|10910.2|10909.5|10906.6|10905.7|360
1649675400000|2022-04-11 11:10:00|10909.1|10908.2|10906|10905.4|10910.7|10910|10904.5|10903.7|414
1649675700000|2022-04-11 11:15:00|10906.1|10905.5|10906.1|10905.2|10907.7|10906.9|10903.9|10903|445
1649676000000|2022-04-11 11:20:00|10906|10905.4|10903.3|10902.7|10906.2|10905.5|10901.9|10901.3|474
1649676300000|2022-04-11 11:25:00|10903.2|10902.6|10901|10900.1|10904.3|10903.6|10900.4|10899.7|525
1649676600000|2022-04-11 11:30:00|10900.9|10900.3|10900.9|10900|10904|10903.1|10898.4|10897.5|560
1649676900000|2022-04-11 11:35:00|10900.8|10900.2|10898.7|10898.1|10901.8|10901.2|10898.6|10897.8|426
1649677200000|2022-04-11 11:40:00|10898.8|10898.2|10903.6|10902.7|10903.9|10903.1|10898.4|10897.5|382
1649677500000|2022-04-11 11:45:00|10903.8|10902.9|10903.6|10902.7|10903.8|10903.1|10902.4|10901.8|350
1649677800000|2022-04-11 11:50:00|10903.5|10902.6|10905|10904.1|10905.1|10904.4|10900.5|10899.9|510
1649678100000|2022-04-11 11:55:00|10904.9|10904|10901.5|10900.9|10907|10906.2|10901.1|10900.4|676
1649678400000|2022-04-11 12:00:00|10901.4|10900.8|10903.2|10902.3|10904.2|10903.6|10898.7|10897.9|720
1649678700000|2022-04-11 12:05:00|10903.3|10902.4|10900.9|10900|10903.7|10902.9|10899.2|10898.3|502
1649679000000|2022-04-11 12:10:00|10901|10900.1|10900|10899.1|10902.7|10901.8|10897.9|10897.1|472
1649679300000|2022-04-11 12:15:00|10899.8|10898.9|10899.8|10899.2|10900.9|10900|10896|10895.1|477
1649679600000|2022-04-11 12:20:00|10899.9|10899|10902.7|10901.8|10904.2|10903.5|10899.6|10898.7|566
1649679900000|2022-04-11 12:25:00|10902.5|10901.6|10898.8|10897.9|10903.2|10902.5|10898.8|10897.9|457
1649680200000|2022-04-11 12:30:00|10898.9|10898|10895.9|10895.3|10899.7|10899.1|10894.9|10894|533
1649680500000|2022-04-11 12:35:00|10896|10895.4|10893.6|10892.7|10898.5|10897.7|10892.8|10892|497
1649680800000|2022-04-11 12:40:00|10893.9|10893|10899.7|10898.8|10899.7|10898.8|10892.9|10892.1|693
1649681100000|2022-04-11 12:45:00|10900.1|10899.1|10903.8|10902.9|10904.4|10903.7|10900.1|10899.1|518
1649681400000|2022-04-11 12:50:00|10903.7|10902.8|10904.4|10903.5|10906.5|10905.6|10903.7|10902.8|448
1649681700000|2022-04-11 12:55:00|10904.5|10903.6|10905.5|10904.9|10906.2|10905.5|10904.2|10903.4|307
1649682000000|2022-04-11 13:00:00|10905.4|10904.8|10898.8|10898.2|10906.5|10905.7|10898.5|10897.6|429
1649682300000|2022-04-11 13:05:00|10898.7|10898.1|10902.6|10902|10904.9|10904.1|10898.7|10897.9|521
1649682600000|2022-04-11 13:10:00|10902.5|10901.9|10898.3|10897.4|10903.9|10903.3|10894.2|10893.3|620
1649682900000|2022-04-11 13:15:00|10898.4|10897.5|10896.1|10895.2|10901.6|10900.7|10895.6|10894.8|528
1649683200000|2022-04-11 13:20:00|10896|10895.1|10893.2|10892.6|10897.4|10896.7|10892.7|10891.8|517
1649683500000|2022-04-11 13:25:00|10893|10892.3|10886.6|10885.7|10895.4|10894.7|10885.9|10885|655
1649683800000|2022-04-11 13:30:00|10886.5|10886|10883.7|10883.1|10891.7|10891|10882|10881.4|963
1649684100000|2022-04-11 13:35:00|10883.8|10883.2|10881.3|10880.4|10886|10885.4|10879.4|10878.7|806
1649684400000|2022-04-11 13:40:00|10881.4|10880.5|10887.3|10886.4|10887.4|10886.6|10880.2|10879.4|794
1649684700000|2022-04-11 13:45:00|10887.4|10886.5|10887|10886.1|10889.6|10888.8|10883.9|10883.1|739
1649685000000|2022-04-11 13:50:00|10886.9|10886|10891|10890.1|10891.1|10890.4|10886.8|10885.9|858
1649685300000|2022-04-11 13:55:00|10890.7|10889.9|10881.8|10880.9|10891.3|10890.5|10881.5|10880.8|829
1649685600000|2022-04-11 14:00:00|10881.7|10880.8|10887.6|10886.7|10888.1|10887.3|10878.4|10877.5|852
1649685900000|2022-04-11 14:05:00|10887.7|10886.8|10888.9|10888.3|10890.2|10889.6|10886.1|10885.5|799
1649686200000|2022-04-11 14:10:00|10889|10888.4|10891.2|10890.3|10894.4|10893.5|10888.4|10887.8|703
1649686500000|2022-04-11 14:15:00|10891.3|10890.4|10888.2|10887.3|10893.1|10892.2|10888.2|10887.3|641
1649686800000|2022-04-11 14:20:00|10888.3|10887.4|10889.6|10888.7|10889.7|10888.8|10883.1|10882.2|571
1649687100000|2022-04-11 14:25:00|10890|10889.1|10885.2|10884.3|10890.6|10889.7|10884.2|10883.3|618
1649687400000|2022-04-11 14:30:00|10885.1|10884.2|10888.9|10888|10891.2|10890.3|10884.5|10883.8|648
1649687700000|2022-04-11 14:35:00|10888.8|10887.9|10888.6|10887.7|10890.1|10889.2|10884.8|10884.2|723
1649688000000|2022-04-11 14:40:00|10888.7|10887.8|10886.8|10886.2|10890.1|10889.4|10884.6|10883.9|524
1649688300000|2022-04-11 14:45:00|10886.9|10886.3|10894.4|10893.5|10895.1|10894.4|10886.9|10886.2|623
1649688600000|2022-04-11 14:50:00|10894.3|10893.4|10896.2|10895.3|10897.8|10897.2|10891.4|10890.8|803
1649688900000|2022-04-11 14:55:00|10896.3|10895.4|10896|10895.4|10898.8|10898.1|10893.9|10893.1|920
1649689200000|2022-04-11 15:00:00|10896.1|10895.5|10899|10898.4|10899.1|10898.4|10894.2|10893.3|697
1649689500000|2022-04-11 15:05:00|10898.9|10898.3|10892.7|10891.8|10900|10899.4|10892.7|10891.8|613
1649689800000|2022-04-11 15:10:00|10892.9|10892|10887.4|10886.5|10893.6|10892.8|10886.6|10886|565
1649690100000|2022-04-11 15:15:00|10887.1|10886.4|10889.4|10888.5|10892.2|10891.4|10885.6|10885|595
1649690400000|2022-04-11 15:20:00|10889.1|10888.3|10886.2|10885.3|10890.6|10890|10885.3|10884.7|501
1649690700000|2022-04-11 15:25:00|10886.1|10885.2|10885.7|10884.8|10887.7|10886.9|10883.1|10882.3|597
1649691000000|2022-04-11 15:30:00|10885.6|10884.7|10887.6|10886.7|10888.2|10887.5|10883.8|10883|580
1649691300000|2022-04-11 15:35:00|10887.7|10886.8|10885.3|10884.7|10888.8|10887.9|10885.3|10884.4|519
1649691600000|2022-04-11 15:40:00|10885.4|10884.8|10885.4|10884.5|10888.4|10887.5|10884.9|10884|478
1649691900000|2022-04-11 15:45:00|10885.6|10884.7|10879.2|10878.3|10887.1|10886.2|10879.2|10878.3|481
1649692200000|2022-04-11 15:50:00|10879.3|10878.4|10876.4|10875.5|10879.9|10879|10875.5|10874.9|487
1649692500000|2022-04-11 15:55:00|10876.5|10875.6|10876.1|10875.5|10876.6|10875.9|10873.9|10873.3|490
1649692800000|2022-04-11 16:00:00|10876|10875.4|10874.7|10873.8|10876.8|10876.1|10873.2|10872.4|559
1649693100000|2022-04-11 16:05:00|10874.3|10873.7|10875.1|10874.2|10876.2|10875.3|10874.3|10873.6|418
1649693400000|2022-04-11 16:10:00|10875.2|10874.3|10875.8|10874.9|10876.4|10875.7|10874|10873.2|466
1649693700000|2022-04-11 16:15:00|10875.9|10875|10878.3|10877.7|10878.5|10877.7|10875.5|10874.6|348
1649694000000|2022-04-11 16:20:00|10878.4|10877.4|10877.2|10876.6|10879.4|10878.6|10876.1|10875.3|442
1649694300000|2022-04-11 16:25:00|10877.1|10876.5|10881.9|10881|10881.9|10881.1|10876.4|10875.8|448
1649694600000|2022-04-11 16:30:00|10881.8|10880.9|10884.9|10884|10885|10884.1|10881.5|10880.7|265
1649694900000|2022-04-11 16:35:00|10885|10884.1|10883.5|10882.6|10885.4|10884.6|10881.2|10880.4|439
1649695200000|2022-04-11 16:40:00|10883|10882.4|10882.3|10881.4|10883.7|10883|10881.3|10880.7|370
1649695500000|2022-04-11 16:45:00|10882.4|10881.5|10883.8|10883.2|10884.8|10884.2|10882.2|10881.5|334
1649695800000|2022-04-11 16:50:00|10883.9|10883.3|10877.3|10876.4|10883.9|10883.3|10876|10875.3|502
1649696100000|2022-04-11 16:55:00|10877.2|10876.3|10878.3|10877.4|10879.8|10879.1|10877.1|10876.3|452
1649696400000|2022-04-11 17:00:00|10878.2|10877.3|10882.6|10881.7|10883|10882.3|10878.1|10877.3|476
1649696700000|2022-04-11 17:05:00|10882.5|10881.6|10886.7|10885.8|10886.9|10886.3|10882|10881.4|459
1649697000000|2022-04-11 17:10:00|10886.6|10886.1|10881.6|10881|10886.8|10886.1|10881.3|10880.7|361
1649697300000|2022-04-11 17:15:00|10881.7|10881.1|10878.9|10878|10882.2|10881.6|10878.9|10878|366
1649697600000|2022-04-11 17:20:00|10879|10878.1|10879.4|10878.5|10880|10879.1|10878|10877.2|384
1649697900000|2022-04-11 17:25:00|10879.3|10878.4|10878.8|10877.9|10881.3|10880.5|10878.7|10877.8|502
1649698200000|2022-04-11 17:30:00|10878.7|10877.8|10883.1|10882.2|10883.2|10882.3|10878.4|10877.7|321
1649698500000|2022-04-11 17:35:00|10883|10882.1|10882.8|10882.2|10885.2|10884.3|10882.4|10881.8|292
1649698800000|2022-04-11 17:40:00|10882.7|10882.1|10885.2|10884.3|10885.8|10884.9|10881.5|10880.9|300
1649699100000|2022-04-11 17:45:00|10885.3|10884.4|10887.2|10886.3|10889.2|10888.3|10885.2|10884.3|396
1649699400000|2022-04-11 17:50:00|10887.5|10886.6|10884.7|10883.8|10887.8|10886.9|10884.2|10883.6|194
1649699700000|2022-04-11 17:55:00|10884.6|10883.7|10882.8|10882.2|10885.2|10884.4|10882.4|10881.6|309
1649700000000|2022-04-11 18:00:00|10883|10882.1|10884.1|10883.2|10884.1|10883.2|10881|10880.1|397
1649700300000|2022-04-11 18:05:00|10884.2|10883.3|10886.7|10885.8|10888.2|10887.3|10883|10882.2|337
1649700600000|2022-04-11 18:10:00|10886.6|10885.7|10886.3|10885.4|10887.5|10886.6|10885.7|10884.8|300
1649700900000|2022-04-11 18:15:00|10886.4|10885.5|10888.7|10887.8|10889.3|10888.4|10886.1|10885.2|233
1649701200000|2022-04-11 18:20:00|10888.8|10887.9|10890.2|10889.3|10890.4|10889.5|10887.6|10886.8|377
1649701500000|2022-04-11 18:25:00|10890.1|10889.6|10888.6|10887.7|10891.8|10890.9|10888.1|10887.4|355
1649701800000|2022-04-11 18:30:00|10888.5|10887.6|10894.6|10893.7|10894.8|10893.9|10888.5|10887.6|317
1649702100000|2022-04-11 18:35:00|10894.5|10893.6|10893.1|10892.2|10895.6|10894.5|10891.9|10891|304
1649702400000|2022-04-11 18:40:00|10893|10892.1|10893.5|10892.6|10894.5|10893.6|10893|10892.1|200
1649702700000|2022-04-11 18:45:00|10893.4|10892.5|10894.5|10893.9|10894.8|10894|10892.7|10891.8|253
1649703000000|2022-04-11 18:50:00|10894.4|10893.8|10893.5|10892.6|10894.9|10894.1|10892.1|10891.2|439
1649703300000|2022-04-11 18:55:00|10893.3|10892.4|10890.6|10889.7|10893.4|10892.5|10887.7|10886.8|602
1649703600000|2022-04-11 19:00:00|10890.5|10889.6|10889.4|10888.5|10891.3|10890.4|10888.8|10887.9|422
1649703900000|2022-04-11 19:05:00|10889.3|10888.4|10890.5|10889.6|10891.4|10890.4|10889.2|10888.3|361
1649704200000|2022-04-11 19:10:00|10890.4|10889.5|10889.2|10888.3|10891.3|10890.4|10888|10887.1|287
1649704500000|2022-04-11 19:15:00|10889.3|10888.4|10887.1|10886.2|10889.3|10888.4|10887|10885.9|248
1649704800000|2022-04-11 19:20:00|10887.2|10886.3|10887.4|10886.8|10887.7|10886.9|10886.3|10885.4|280
1649705100000|2022-04-11 19:25:00|10887.3|10886.4|10886.4|10885.5|10887.3|10886.4|10886|10885.3|195
1649705400000|2022-04-11 19:30:00|10886.3|10885.4|10886.6|10885.7|10888|10887.1|10885.5|10884.7|285
1649705700000|2022-04-11 19:35:00|10886.7|10885.8|10886.3|10885.4|10887.5|10886.7|10885.8|10884.9|272
1649706000000|2022-04-11 19:40:00|10886.2|10885.3|10888.2|10887.3|10888.7|10887.8|10885.8|10885|202
1649706300000|2022-04-11 19:45:00|10888.1|10887.2|10886.7|10885.8|10888.2|10887.3|10885.2|10884.3|308
1649706600000|2022-04-11 19:50:00|10886.6|10885.7|10883.2|10882.3|10887.2|10886.3|10882.9|10882.2|376
1649706900000|2022-04-11 19:55:00|10883.1|10882.2|10884.7|10883.8|10884.7|10883.8|10882.1|10881.3|351
1649707200000|2022-04-11 20:00:00|10883.8|10882.9|10884.6|10883.7|10885.6|10884.7|10883.8|10882.9|290
1649707500000|2022-04-11 20:05:00|10884.5|10883.6|10883.6|10882.7|10884.9|10884|10882.8|10882.2|159
1649707800000|2022-04-11 20:10:00|10883.5|10882.6|10883.2|10882.3|10884.2|10883.3|10882.9|10882|142
1649708100000|2022-04-11 20:15:00|10883.3|10882.4|10883.2|10882.3|10883.8|10882.9|10882.6|10881.7|140
1649708400000|2022-04-11 20:20:00|10883.3|10882.4|10882.8|10881.9|10883.9|10883|10882.5|10881.8|123
1649708700000|2022-04-11 20:25:00|10882.7|10881.8|10881.1|10880.5|10883.3|10882.4|10880.8|10879.9|165
1649709000000|2022-04-11 20:30:00|10881.3|10880.4|10881.1|10880.2|10882.5|10881.6|10881.1|10880.2|121
1649709300000|2022-04-11 20:35:00|10881.2|10880.3|10882.3|10881.4|10882.9|10882|10881.1|10880.2|114
1649709600000|2022-04-11 20:40:00|10882.2|10881.3|10882.5|10881.6|10882.7|10881.7|10880.7|10879.8|117
1649709900000|2022-04-11 20:45:00|10882.6|10881.7|10882.5|10881.2|10883.3|10882.4|10882.1|10880.8|303
1649710200000|2022-04-11 20:50:00|10882.6|10881.1|10885.1|10882.5|10885.1|10883.7|10882.2|10880.9|299
1649710500000|2022-04-11 20:55:00|10884.8|10883|10884.9|10883|10885.5|10883.7|10884.2|10882.1|410
1649710800000|2022-04-11 21:00:00|10884.8|10882.9|10886.3|10882.7|10889.2|10883.2|10884.7|10880.4|73
1649711100000|2022-04-11 21:05:00|10886.2|10882.8|10885.9|10879.9|10886.4|10882.8|10885.7|10879.7|57
1649711400000|2022-04-11 21:10:00|10885.8|10880.7|10886.3|10880.3|10886.5|10880.9|10884.7|10878.7|155
1649711700000|2022-04-11 21:15:00|10885.9|10879.9|10885.5|10880.3|10886.6|10880.9|10884.2|10879|194
1649712000000|2022-04-11 21:20:00|10885.6|10880.4|10887.9|10881.9|10890.1|10884.1|10885.4|10879.6|631
1649712300000|2022-04-11 21:25:00|10888.6|10882.6|10887.6|10881.6|10889.3|10883.3|10885.6|10879.6|212
1649712600000|2022-04-11 21:30:00|10887.7|10881.7|10885.2|10879.9|10888.2|10882.2|10885|10879.3|219
1649712900000|2022-04-11 21:35:00|10885.3|10880.1|10885.2|10879.2|10887.4|10881.4|10884.6|10879.2|302
1649713200000|2022-04-11 21:40:00|10885.6|10879.6|10884.7|10880.7|10885.6|10881.7|10884.1|10879.2|183
1649713500000|2022-04-11 21:45:00|10884.5|10880.3|10883.9|10880.8|10884.8|10881.8|10883.8|10880.3|192
1649713800000|2022-04-11 21:50:00|10884|10880.9|10884.5|10881.1|10884.7|10882.1|10883.5|10880.4|168
1649714100000|2022-04-11 21:55:00|10884.4|10881.4|10886.7|10881.8|10887.6|10882.7|10883.7|10879.3|303
1649714400000|2022-04-11 22:00:00|10886.6|10882|10885.5|10883.5|10888.3|10884.1|10884.7|10882|325
1649714700000|2022-04-11 22:05:00|10885.4|10883.6|10885.2|10883.4|10885.6|10884.1|10883.6|10882|199
1649715000000|2022-04-11 22:10:00|10885|10883.5|10885|10883.8|10885.9|10884.3|10884.8|10883.2|339
1649715300000|2022-04-11 22:15:00|10884.9|10883.7|10884.1|10882.9|10885.6|10884.5|10883.4|10882.3|294
1649715600000|2022-04-11 22:20:00|10884|10882.8|10886.3|10884.9|10886.8|10885.5|10883.2|10882.2|285
1649715900000|2022-04-11 22:25:00|10886.2|10885|10886.1|10884.9|10886.9|10885.7|10885.5|10884.3|191
1649716200000|2022-04-11 22:30:00|10886.2|10884.8|10886|10884.8|10886.8|10885.7|10884.8|10883.8|191
1649716500000|2022-04-11 22:35:00|10886.1|10884.9|10885.1|10884.2|10886.5|10885.2|10884.8|10883.5|153
1649716800000|2022-04-11 22:40:00|10885.2|10883.9|10883.6|10882.4|10885.3|10884.2|10883.3|10882.4|184
1649717100000|2022-04-11 22:45:00|10883.7|10882.5|10881.6|10880.4|10883.7|10882.5|10880.5|10879.6|178
1649717400000|2022-04-11 22:50:00|10881.5|10880.5|10880.6|10879.7|10882.1|10880.8|10880.5|10879.5|143
1649717700000|2022-04-11 22:55:00|10880.5|10879.6|10880.9|10880|10881.9|10880.9|10880.5|10879.6|126
1649718000000|2022-04-11 23:00:00|10881|10880.1|10880.2|10879.6|10882.7|10881.8|10880|10879.1|149
1649718300000|2022-04-11 23:05:00|10880.4|10879.5|10879.9|10879|10881.5|10880.6|10879.7|10878.8|168
1649718600000|2022-04-11 23:10:00|10879.8|10878.9|10879|10878.1|10880.7|10879.8|10878.6|10877.7|169
1649718900000|2022-04-11 23:15:00|10879.1|10878.2|10883|10882.1|10883.8|10882.9|10878.7|10877.8|223
1649719200000|2022-04-11 23:20:00|10883.1|10882.2|10882|10881.1|10886|10885.1|10881.5|10880.6|378
1649719500000|2022-04-11 23:25:00|10881.9|10881|10880.9|10880|10882.1|10881.2|10880.5|10879.6|151
1649719800000|2022-04-11 23:30:00|10881|10880.1|10881|10880.1|10881.5|10880.7|10880|10879.2|228
1649720100000|2022-04-11 23:35:00|10880.9|10880|10880.3|10879.4|10881|10880.2|10879.9|10879.1|240
1649720400000|2022-04-11 23:40:00|10880.4|10879.5|10879.2|10878.3|10881.1|10880.3|10879.2|10878.3|175
1649720700000|2022-04-11 23:45:00|10879.3|10878.4|10877.5|10876.6|10879.9|10879.1|10877.3|10876.4|301
1649721000000|2022-04-11 23:50:00|10877.6|10876.7|10878|10877.1|10879.5|10878.7|10877.2|10876.5|258
1649721300000|2022-04-11 23:55:00|10877.9|10877|10877.5|10876.6|10878.7|10877.8|10877.3|10876.5|165
1649721600000|2022-04-12 00:00:00|10877.6|10876.7|10876.7|10875.8|10880.4|10879.7|10876|10875.1|423
1649721900000|2022-04-12 00:05:00|10876.8|10875.9|10881.1|10880.2|10882.1|10881.2|10876.3|10875.7|505
1649722200000|2022-04-12 00:10:00|10881.2|10880.3|10884.9|10884|10887.8|10886.9|10880.8|10879.9|511
1649722500000|2022-04-12 00:15:00|10885.1|10884.5|10878.8|10877.9|10885.2|10884.5|10878.8|10877.9|357
1649722800000|2022-04-12 00:20:00|10878.7|10877.8|10882|10881.1|10882.6|10881.9|10878.5|10877.7|349
1649723100000|2022-04-12 00:25:00|10882.1|10881.2|10880.9|10880|10883.3|10882.5|10880.2|10879.3|350
1649723400000|2022-04-12 00:30:00|10881|10880.1|10877.3|10876.4|10881.9|10881.1|10876.2|10875.4|389
1649723700000|2022-04-12 00:35:00|10877.1|10876.2|10876.1|10875.5|10877.2|10876.3|10875.4|10874.7|282
1649724000000|2022-04-12 00:40:00|10876|10875.4|10874.2|10873.3|10876.4|10875.6|10873.2|10872.6|297
1649724300000|2022-04-12 00:45:00|10874.3|10873.4|10872.4|10871.8|10874.3|10873.5|10871.9|10871|364
1649724600000|2022-04-12 00:50:00|10872.5|10871.9|10875.5|10874.6|10875.8|10874.9|10871.4|10870.6|422
1649724900000|2022-04-12 00:55:00|10876|10875.1|10874.8|10874.2|10876.7|10876|10874.7|10874|476
1649725200000|2022-04-12 01:00:00|10874.9|10874.3|10871.8|10871.2|10874.9|10874.3|10871.6|10870.9|426
1649725500000|2022-04-12 01:05:00|10872|10871.1|10873.6|10872.7|10873.8|10873.1|10871.8|10871|363
1649725800000|2022-04-12 01:10:00|10873.5|10872.6|10870.7|10869.8|10873.6|10872.7|10870.4|10869.7|283
1649726100000|2022-04-12 01:15:00|10870.6|10869.7|10868.6|10867.7|10870.7|10869.9|10867.2|10866.6|407
1649726400000|2022-04-12 01:20:00|10868.4|10867.8|10867.2|10866.3|10870|10869.3|10867|10866.2|324
1649726700000|2022-04-12 01:25:00|10867.1|10866.2|10868.6|10867.7|10870.1|10869.5|10866.8|10866.2|334
1649727000000|2022-04-12 01:30:00|10868.5|10867.6|10869.9|10869.3|10870.1|10869.4|10867.8|10867|303
1649727300000|2022-04-12 01:35:00|10869.8|10869.2|10872.2|10871.6|10872.9|10872|10868.8|10868.2|384
1649727600000|2022-04-12 01:40:00|10872.3|10871.7|10869.6|10868.7|10872.3|10871.7|10869.1|10868.3|325
1649727900000|2022-04-12 01:45:00|10869.5|10868.6|10870.6|10869.7|10870.7|10869.9|10867.9|10867|241
1649728200000|2022-04-12 01:50:00|10870.8|10869.9|10870.8|10870.2|10872.3|10871.4|10870.4|10869.5|418
1649728500000|2022-04-12 01:55:00|10870.9|10870.3|10871.5|10870.6|10871.7|10870.9|10870.7|10869.9|279
1649728800000|2022-04-12 02:00:00|10871.4|10870.5|10869|10868.4|10871.5|10870.7|10868.4|10867.6|298
1649729100000|2022-04-12 02:05:00|10869.1|10868.2|10868.1|10867.2|10869.2|10868.4|10867.2|10866.5|256
1649729400000|2022-04-12 02:10:00|10867.9|10867.3|10869.5|10868.6|10869.9|10869.1|10867.6|10866.7|314
1649729700000|2022-04-12 02:15:00|10869.4|10868.8|10868.3|10867.4|10870.4|10869.7|10868.1|10867.2|304
1649730000000|2022-04-12 02:20:00|10868.2|10867.3|10870|10869.1|10871.1|10870.3|10867.6|10866.9|329
1649730300000|2022-04-12 02:25:00|10869.9|10869|10872.2|10871.3|10872.3|10871.4|10869.9|10869|276
1649730600000|2022-04-12 02:30:00|10872.1|10871.2|10873.5|10872.6|10873.8|10873|10871.9|10871|304
1649730900000|2022-04-12 02:35:00|10873.4|10872.5|10874|10873.1|10875.2|10874.3|10872.8|10872.1|317
1649731200000|2022-04-12 02:40:00|10873.9|10873|10874.3|10873.4|10874.8|10874.1|10873.4|10872.7|254
1649731500000|2022-04-12 02:45:00|10874.5|10873.6|10872.8|10871.9|10874.6|10873.7|10872.3|10871.4|256
1649731800000|2022-04-12 02:50:00|10872.9|10872|10872.9|10872|10873.7|10872.8|10871.5|10870.6|221
1649732100000|2022-04-12 02:55:00|10872.8|10871.9|10871.9|10871|10873.4|10872.7|10870.9|10870.3|398
1649732400000|2022-04-12 03:00:00|10871.8|10870.9|10875.8|10874.9|10876|10875.1|10871.6|10870.7|327
1649732700000|2022-04-12 03:05:00|10876|10875.2|10876.8|10875.9|10876.8|10876.1|10874.9|10874.1|253
1649733000000|2022-04-12 03:10:00|10876.7|10875.8|10875.7|10875.1|10877.3|10876.5|10875.5|10874.6|211
1649733300000|2022-04-12 03:15:00|10875.8|10874.9|10875.6|10875|10875.9|10875.2|10874.6|10873.9|175
1649733600000|2022-04-12 03:20:00|10875.7|10875.1|10874.4|10873.8|10875.7|10875.1|10874|10873.2|231
1649733900000|2022-04-12 03:25:00|10874.3|10873.7|10873.8|10872.9|10874.3|10873.7|10872.9|10872.2|214
1649734200000|2022-04-12 03:30:00|10873.7|10872.8|10874.9|10874|10876|10875.3|10873.7|10872.8|287
1649734500000|2022-04-12 03:35:00|10874.8|10873.9|10873.8|10873.2|10875.5|10874.6|10873.1|10872.3|208
1649734800000|2022-04-12 03:40:00|10873.7|10873.1|10872.9|10872.3|10874.3|10873.6|10872.9|10872.3|226
1649735100000|2022-04-12 03:45:00|10873.1|10872.2|10874.3|10873.7|10874.3|10873.7|10872.8|10872|195
1649735400000|2022-04-12 03:50:00|10874.2|10873.6|10873.4|10872.5|10874.9|10874.1|10872.6|10871.7|247
1649735700000|2022-04-12 03:55:00|10873.5|10872.6|10875|10874.1|10875.4|10874.5|10873.2|10872.4|216
1649736000000|2022-04-12 04:00:00|10875.1|10874.2|10876|10875.1|10877.1|10876.5|10875.1|10874.2|295
1649736300000|2022-04-12 04:05:00|10876.1|10875.2|10876.4|10875.8|10876.8|10876.1|10875.7|10874.8|194
1649736600000|2022-04-12 04:10:00|10876.3|10875.7|10876.1|10875.2|10877.3|10876.5|10875.9|10875.1|216
1649736900000|2022-04-12 04:15:00|10876|10875.1|10877.1|10876.5|10877.1|10876.5|10875.5|10874.6|181
1649737200000|2022-04-12 04:20:00|10877.4|10876.8|10880.3|10879.7|10880.3|10879.7|10877.4|10876.5|231
1649737500000|2022-04-12 04:25:00|10880.2|10879.6|10882|10881.1|10883|10882.1|10879.8|10879.2|304
1649737800000|2022-04-12 04:30:00|10881.9|10881|10883.5|10882.6|10883.6|10882.7|10881.6|10880.8|298
1649738100000|2022-04-12 04:35:00|10883.6|10882.7|10882.3|10881.4|10883.7|10882.8|10881.6|10880.7|213
1649738400000|2022-04-12 04:40:00|10882.4|10881.5|10881.7|10880.8|10882.4|10881.5|10881.6|10880.8|134
1649738700000|2022-04-12 04:45:00|10881.4|10880.6|10883.2|10882.3|10883.3|10882.4|10881.4|10880.6|193
1649739000000|2022-04-12 04:50:00|10883.3|10882.4|10881.6|10880.7|10883.4|10882.6|10881.4|10880.6|215
1649739300000|2022-04-12 04:55:00|10881.3|10880.4|10880|10879.1|10881.8|10881.2|10879.7|10878.9|304
1649739600000|2022-04-12 05:00:00|10880.2|10879.3|10878.2|10877.3|10880.4|10879.5|10877.8|10877|310
1649739900000|2022-04-12 05:05:00|10878.3|10877.4|10878.7|10877.8|10879.3|10878.5|10877.8|10877.2|201
1649740200000|2022-04-12 05:10:00|10878.8|10878.2|10878.1|10877.2|10879.2|10878.4|10876.3|10875.7|212
1649740500000|2022-04-12 05:15:00|10878.3|10877.4|10878.2|10877.3|10878.7|10877.9|10876.3|10875.6|361
1649740800000|2022-04-12 05:20:00|10878.1|10877.2|10879.9|10879|10881.2|10880.3|10877.5|10876.8|415
1649741100000|2022-04-12 05:25:00|10880|10879.1|10875.6|10874.7|10880.4|10879.5|10874.6|10873.8|349
1649741400000|2022-04-12 05:30:00|10875.7|10874.8|10879.8|10878.9|10880.4|10879.5|10875.6|10874.7|394
1649741700000|2022-04-12 05:35:00|10879.7|10878.8|10879.7|10878.8|10880.8|10880.1|10878.4|10877.8|336
1649742000000|2022-04-12 05:40:00|10879.6|10878.7|10881.3|10880.7|10882.5|10881.6|10879.3|10878.5|320
1649742300000|2022-04-12 05:45:00|10881.4|10880.5|10878.8|10878.2|10882.3|10881.5|10878.5|10877.6|423
1649742600000|2022-04-12 05:50:00|10878.7|10878.1|10873.5|10872.6|10878.7|10878.1|10873|10872.4|378
1649742900000|2022-04-12 05:55:00|10873.4|10872.5|10871|10870.1|10874.8|10873.9|10870.5|10869.6|311
1649743200000|2022-04-12 06:00:00|10870.3|10869.4|10872.5|10871.9|10872.6|10871.9|10864.9|10864|718
1649743500000|2022-04-12 06:05:00|10872.7|10871.8|10866.3|10865.7|10872.7|10871.8|10866.3|10865.6|535
1649743800000|2022-04-12 06:10:00|10866.4|10865.8|10870.2|10869.6|10870.3|10869.7|10865.9|10865|658
1649744100000|2022-04-12 06:15:00|10870.1|10869.5|10866.7|10865.8|10870.3|10869.7|10866|10865.2|531
1649744400000|2022-04-12 06:20:00|10866.6|10865.7|10863.3|10862.7|10867.1|10866.4|10863.1|10862.3|492
1649744700000|2022-04-12 06:25:00|10863.2|10862.6|10864.2|10863.3|10864.6|10863.7|10860.9|10860.1|565
1649745000000|2022-04-12 06:30:00|10864.1|10863.5|10864.9|10864.3|10865.3|10864.7|10862.2|10861.4|528
1649745300000|2022-04-12 06:35:00|10865|10864.1|10865.8|10864.9|10867|10866.4|10862.8|10862|541
1649745600000|2022-04-12 06:40:00|10865.7|10865.1|10866.7|10865.8|10868.4|10867.5|10865.4|10864.8|482
1649745900000|2022-04-12 06:45:00|10866.8|10865.9|10868.6|10867.7|10870|10869.1|10866.6|10865.8|577
1649746200000|2022-04-12 06:50:00|10868.7|10867.8|10867.7|10866.8|10870.1|10869.2|10866.7|10865.8|471
1649746500000|2022-04-12 06:55:00|10867.9|10867|10860.9|10860|10867.9|10867|10860.4|10859.7|644
1649746800000|2022-04-12 07:00:00|10860.7|10859.8|10855.6|10854.7|10863.2|10862.5|10854.4|10853.5|884
1649747100000|2022-04-12 07:05:00|10855.9|10855.3|10862.1|10861.2|10863|10862.1|10853.9|10853|845
1649747400000|2022-04-12 07:10:00|10862|10861.1|10856.9|10856|10863.8|10863.2|10856.4|10855.8|802
1649747700000|2022-04-12 07:15:00|10856.7|10856.1|10858.5|10857.6|10863.7|10862.8|10854.1|10853.2|881
1649748000000|2022-04-12 07:20:00|10858.3|10857.7|10860.4|10859.8|10861.4|10860.6|10856.1|10855.3|835
1649748300000|2022-04-12 07:25:00|10860.1|10859.5|10860.7|10859.8|10864.2|10863.6|10860|10859.1|694
1649748600000|2022-04-12 07:30:00|10860.6|10859.7|10863.7|10862.8|10864.8|10864.2|10859.1|10858.3|604
1649748900000|2022-04-12 07:35:00|10863.6|10863|10867.2|10866.3|10869|10868.2|10863.2|10862.3|707
1649749200000|2022-04-12 07:40:00|10867.1|10866.2|10864.1|10863.2|10868.3|10867.4|10863.2|10862.3|624
1649749500000|2022-04-12 07:45:00|10864.2|10863.3|10866.8|10865.9|10867.2|10866.3|10863.1|10862.3|667
1649749800000|2022-04-12 07:50:00|10866.5|10865.6|10870.8|10869.9|10871.4|10870.6|10865.5|10864.6|548
1649750100000|2022-04-12 07:55:00|10870.9|10870|10871.3|10870.4|10873.4|10872.5|10869.4|10868.5|754
1649750400000|2022-04-12 08:00:00|10871.6|10870.7|10864.5|10863.6|10871.8|10871|10864.4|10863.6|743
1649750700000|2022-04-12 08:05:00|10864.4|10863.5|10867.3|10866.4|10867.5|10866.6|10863.3|10862.2|559
1649751000000|2022-04-12 08:10:00|10867.4|10866.5|10870|10869.1|10870.1|10869.3|10866.5|10865.8|370
1649751300000|2022-04-12 08:15:00|10869.9|10869|10863.8|10862.9|10869.9|10869.1|10861.8|10860.9|632
1649751600000|2022-04-12 08:20:00|10863.5|10862.8|10866.5|10865.9|10866.9|10866.1|10862.8|10862.2|619
1649751900000|2022-04-12 08:25:00|10866.6|10866|10864.7|10863.8|10868.9|10868.1|10864.6|10863.8|504
1649752200000|2022-04-12 08:30:00|10864.8|10863.9|10862.2|10861.3|10865.3|10864.4|10861.5|10860.7|499
1649752500000|2022-04-12 08:35:00|10862|10861.1|10863.6|10862.7|10866.2|10865.5|10861.9|10861|608
1649752800000|2022-04-12 08:40:00|10863.2|10862.6|10861.7|10860.8|10867|10866.3|10860.8|10859.9|452
1649753100000|2022-04-12 08:45:00|10861.8|10860.9|10858.9|10858|10861.8|10860.9|10855.6|10854.9|581
1649753400000|2022-04-12 08:50:00|10858.8|10858.2|10862.9|10862.3|10863.3|10862.6|10858.5|10857.7|650
1649753700000|2022-04-12 08:55:00|10862.8|10862.2|10862.6|10861.7|10863.8|10863.1|10860.7|10859.8|535
1649754000000|2022-04-12 09:00:00|10862.5|10861.6|10863.3|10862.4|10865.1|10864.4|10860.2|10859.3|681
1649754300000|2022-04-12 09:05:00|10862.6|10862|10865.9|10865|10867.3|10866.5|10862.1|10861.4|534
1649754600000|2022-04-12 09:10:00|10865.8|10864.9|10870.3|10869.7|10871.3|10870.5|10865.1|10864.3|525
1649754900000|2022-04-12 09:15:00|10870.7|10870.1|10870.2|10869.6|10872.9|10872.3|10869|10868.3|522
1649755200000|2022-04-12 09:20:00|10870.1|10869.5|10869.4|10868.5|10871.3|10870.7|10868.4|10867.8|460
1649755500000|2022-04-12 09:25:00|10869.3|10868.4|10867.8|10866.9|10870.4|10869.6|10867|10866.4|414
1649755800000|2022-04-12 09:30:00|10867.4|10866.5|10867.8|10867.2|10870.1|10869.5|10866.2|10865.5|452
1649756100000|2022-04-12 09:35:00|10867.9|10867.3|10867.4|10866.8|10869.2|10868.6|10866.6|10866|358
1649756400000|2022-04-12 09:40:00|10867.3|10866.7|10869.3|10868.7|10870.6|10870|10867.3|10866.7|392
1649756700000|2022-04-12 09:45:00|10869.4|10868.8|10867.4|10866.8|10869.8|10869.1|10866.7|10866.1|347
1649757000000|2022-04-12 09:50:00|10867.3|10866.7|10867.7|10866.8|10868|10867.3|10864.6|10863.8|445
1649757300000|2022-04-12 09:55:00|10867.6|10866.7|10874|10873.1|10874.1|10873.5|10866.4|10865.7|654
1649757600000|2022-04-12 10:00:00|10874.1|10873.2|10871.5|10870.9|10874.1|10873.5|10869.9|10869.1|470
1649757900000|2022-04-12 10:05:00|10871.6|10871|10873.1|10872.2|10873.2|10872.5|10868.8|10868|374
1649758200000|2022-04-12 10:10:00|10872.8|10871.9|10871.7|10870.8|10872.8|10871.9|10869.8|10869.2|391
1649758500000|2022-04-12 10:15:00|10871.2|10870.6|10870.7|10870.1|10872|10871.2|10869.6|10868.8|377
1649758800000|2022-04-12 10:20:00|10870.8|10870.2|10870.8|10870.2|10871.5|10870.7|10868.3|10867.5|386
1649759100000|2022-04-12 10:25:00|10870.9|10870.3|10873.4|10872.5|10873.7|10873.1|10870.5|10869.9|555
1649759400000|2022-04-12 10:30:00|10873.3|10872.7|10868.8|10867.9|10873.5|10872.8|10868.5|10867.8|531
1649759700000|2022-04-12 10:35:00|10868.7|10867.8|10870.3|10869.7|10870.9|10870.2|10866.7|10866|421
1649760000000|2022-04-12 10:40:00|10870.4|10869.8|10871.7|10871.1|10873.5|10872.9|10870.3|10869.7|367
1649760300000|2022-04-12 10:45:00|10871.9|10871.3|10867.8|10867.2|10872.1|10871.3|10866.8|10866.1|424
1649760600000|2022-04-12 10:50:00|10868.1|10867.5|10867.8|10867.2|10868.8|10868.2|10866.6|10866|343
1649760900000|2022-04-12 10:55:00|10867.9|10867.3|10867.3|10866.7|10867.9|10867.3|10865.9|10865.2|414
1649761200000|2022-04-12 11:00:00|10867.4|10866.8|10866.1|10865.5|10869|10868.3|10865.4|10864.8|407
1649761500000|2022-04-12 11:05:00|10866.2|10865.6|10866.3|10865.4|10867.2|10866.3|10863.8|10863.2|365
1649761800000|2022-04-12 11:10:00|10865.9|10865.3|10867.6|10867|10867.9|10867.2|10865.4|10864.8|313
1649762100000|2022-04-12 11:15:00|10867.5|10866.9|10862|10861.4|10867.7|10867|10861.7|10860.9|394
1649762400000|2022-04-12 11:20:00|10861.9|10861.3|10863|10862.4|10864.6|10863.9|10860.2|10859.5|494
1649762700000|2022-04-12 11:25:00|10862.9|10862.3|10861.5|10860.9|10863.6|10863|10858.5|10857.7|514
1649763000000|2022-04-12 11:30:00|10861.6|10861|10864.6|10864|10865.6|10865|10861.1|10860.5|552
1649763300000|2022-04-12 11:35:00|10864.7|10863.8|10860.4|10859.5|10864.9|10864.2|10855.1|10854.2|594
1649763600000|2022-04-12 11:40:00|10860.3|10859.7|10855.8|10854.9|10860.5|10859.8|10855.1|10854.3|604
1649763900000|2022-04-12 11:45:00|10855.7|10854.8|10858.3|10857.7|10859.3|10858.6|10855.2|10854.4|533
1649764200000|2022-04-12 11:50:00|10858.2|10857.6|10860.7|10860.1|10861.8|10861.1|10855.3|10854.5|563
1649764500000|2022-04-12 11:55:00|10860.6|10860|10862.8|10861.9|10863.5|10862.9|10859.8|10859.2|723
1649764800000|2022-04-12 12:00:00|10863|10862.1|10860.7|10859.8|10863.3|10862.5|10858.2|10857.6|616
1649765100000|2022-04-12 12:05:00|10860.8|10859.9|10862.7|10862.1|10865.3|10864.5|10860.2|10859.6|477
1649765400000|2022-04-12 12:10:00|10862.4|10861.8|10860.8|10859.9|10864.2|10863.3|10860.7|10859.8|441
1649765700000|2022-04-12 12:15:00|10860.9|10860|10857|10856.1|10860.9|10860|10856.2|10855.4|432
1649766000000|2022-04-12 12:20:00|10857.6|10856.4|10856.6|10855.7|10859.7|10859|10854.9|10854.2|482
1649766300000|2022-04-12 12:25:00|10856.4|10855.8|10856.2|10851.4|10857.8|10855.8|10851.7|10848.9|801
1649766600000|2022-04-12 12:30:00|10856.8|10850.8|10870|10869.1|10878.8|10877.9|10856.5|10850.6|2077
1649766900000|2022-04-12 12:35:00|10869.9|10869|10871.8|10870.9|10873.5|10872.6|10864.1|10863.2|1410
1649767200000|2022-04-12 12:40:00|10871.7|10870.8|10888.9|10888|10892.3|10891.7|10871.6|10870.7|1506
1649767500000|2022-04-12 12:45:00|10889.2|10888.3|10895.3|10894.4|10898.6|10897.7|10888.7|10887.8|1411
1649767800000|2022-04-12 12:50:00|10895.4|10894.5|10895.8|10894.9|10897.4|10896.5|10888.6|10887.7|1198
1649768100000|2022-04-12 12:55:00|10895.9|10895|10896.4|10895.5|10904.3|10903.4|10891.2|10890.2|1408
1649768400000|2022-04-12 13:00:00|10896.3|10895.4|10889.6|10888.7|10896.3|10895.4|10886.6|10885.7|1074
1649768700000|2022-04-12 13:05:00|10889.7|10888.8|10894.1|10893.2|10903.6|10902.7|10889.7|10888.8|1385
1649769000000|2022-04-12 13:10:00|10894|10893.1|10883.1|10882.2|10895|10894.1|10881.1|10880.2|1266
1649769300000|2022-04-12 13:15:00|10883.2|10882.3|10874.4|10873.5|10884.1|10883.3|10873.3|10872.2|1228
1649769600000|2022-04-12 13:20:00|10874.2|10873.3|10879.9|10879|10880|10879.2|10872.6|10872|1153
1649769900000|2022-04-12 13:25:00|10880|10879.1|10877.7|10876.8|10884.2|10883.3|10875.3|10874.5|988
1649770200000|2022-04-12 13:30:00|10877.5|10876.6|10873.9|10873|10881.9|10881|10872.6|10871.7|1136
1649770500000|2022-04-12 13:35:00|10873.8|10872.9|10869.9|10869|10875.9|10875|10869.3|10868.4|1198
1649770800000|2022-04-12 13:40:00|10870.2|10869.3|10874.1|10873.2|10875.8|10875.1|10869.3|10868.4|975
1649771100000|2022-04-12 13:45:00|10874.7|10873.8|10875.1|10874.2|10879.5|10878.5|10872.4|10871.5|909
1649771400000|2022-04-12 13:50:00|10875.2|10874.3|10876|10875.4|10878.8|10877.9|10873.5|10872.9|885
1649771700000|2022-04-12 13:55:00|10875.8|10875.2|10870.5|10869.9|10876|10875.2|10869.3|10868.6|960
1649772000000|2022-04-12 14:00:00|10870.6|10870|10878|10877.4|10878.9|10878|10870.5|10869.7|888
1649772300000|2022-04-12 14:05:00|10878.2|10877.6|10884.2|10883.3|10885.3|10884.4|10877.5|10876.7|746
1649772600000|2022-04-12 14:10:00|10884.3|10883.4|10884.5|10883.6|10886.3|10885.5|10883.3|10882.6|738
1649772900000|2022-04-12 14:15:00|10884.3|10883.7|10880|10879.1|10884.5|10883.8|10879.5|10878.7|732
1649773200000|2022-04-12 14:20:00|10879.9|10879|10877.6|10876.7|10883.3|10882.4|10877.1|10876.2|829
1649773500000|2022-04-12 14:25:00|10877.7|10876.8|10880.5|10879.6|10880.5|10879.8|10876.2|10875.6|669
1649773800000|2022-04-12 14:30:00|10880.4|10879.9|10884.9|10884|10885|10884.3|10878|10877.3|700
1649774100000|2022-04-12 14:35:00|10884.8|10883.9|10883.2|10882.3|10886.2|10885.4|10882.3|10881.7|674
1649774400000|2022-04-12 14:40:00|10883.3|10882.4|10888.2|10887.3|10888.6|10888|10883.2|10882.3|645
1649774700000|2022-04-12 14:45:00|10888.3|10887.4|10883.5|10882.6|10888.9|10888.2|10881|10880.1|619
1649775000000|2022-04-12 14:50:00|10883.6|10882.7|10882.6|10881.7|10885.7|10884.8|10879.1|10878.2|849
1649775300000|2022-04-12 14:55:00|10883|10882.1|10873.2|10872.3|10883.4|10882.5|10872.6|10871.9|1078
1649775600000|2022-04-12 15:00:00|10873.1|10872.2|10874.9|10874|10874.9|10874|10871.5|10870.6|1057
1649775900000|2022-04-12 15:05:00|10874.8|10873.9|10870.8|10869.9|10875.8|10875|10870.5|10869.6|644
1649776200000|2022-04-12 15:10:00|10870.9|10870|10867.1|10866.2|10870.9|10870.2|10862.9|10862|705
1649776500000|2022-04-12 15:15:00|10867.2|10866.3|10867|10866.1|10867.3|10866.5|10861|10860.1|723
1649776800000|2022-04-12 15:20:00|10867.1|10866.2|10865.7|10864.8|10869.3|10868.6|10862.1|10861.4|690
1649777100000|2022-04-12 15:25:00|10865.8|10864.9|10862.3|10861.4|10867.8|10866.9|10861.2|10860.3|649
1649777400000|2022-04-12 15:30:00|10862.2|10861.3|10855.8|10855.2|10863.4|10862.6|10853.9|10853.2|874
1649777700000|2022-04-12 15:35:00|10855.7|10855.1|10858.2|10857.3|10859.7|10858.9|10854.6|10853.9|736
1649778000000|2022-04-12 15:40:00|10858.1|10857.2|10856.7|10856.1|10859.5|10858.6|10856.6|10855.8|512
1649778300000|2022-04-12 15:45:00|10856.6|10856|10852.9|10852.3|10857.2|10856.3|10851.8|10851|613
1649778600000|2022-04-12 15:50:00|10852.8|10852.2|10853.5|10852.6|10855.8|10854.9|10852.8|10852|498
1649778900000|2022-04-12 15:55:00|10853.6|10852.7|10853.3|10852.4|10855.3|10854.5|10853.1|10852.2|446
1649779200000|2022-04-12 16:00:00|10853.2|10852.3|10854|10853.4|10855.2|10854.4|10851.6|10850.9|541
1649779500000|2022-04-12 16:05:00|10854.1|10853.5|10857.3|10856.7|10857.7|10856.9|10853.8|10853|396
1649779800000|2022-04-12 16:10:00|10857.2|10856.6|10855.7|10855.1|10858.2|10857.4|10853.9|10853.2|471
1649780100000|2022-04-12 16:15:00|10855.8|10855.2|10863.3|10862.4|10864.5|10863.6|10854.3|10853.7|916
1649780400000|2022-04-12 16:20:00|10863.2|10862.3|10862.1|10861.2|10865.4|10864.7|10859|10858.3|796
1649780700000|2022-04-12 16:25:00|10862|10861.1|10854.7|10853.8|10863.4|10862.5|10854.6|10853.7|765
1649781000000|2022-04-12 16:30:00|10854.5|10853.6|10843.6|10842.5|10855|10854.1|10843.1|10842.2|859
1649781300000|2022-04-12 16:35:00|10843.7|10842.7|10843.5|10842.9|10845.1|10844.2|10839.4|10838.5|854
1649781600000|2022-04-12 16:40:00|10843.4|10842.8|10835.1|10834.5|10844.2|10843.5|10832.7|10831.8|900
1649781900000|2022-04-12 16:45:00|10835|10834.4|10838.2|10837.3|10839.3|10838.4|10834.3|10833.6|673
1649782200000|2022-04-12 16:50:00|10838.1|10837.2|10838.5|10837.6|10841|10840.1|10836.4|10835.5|659
1649782500000|2022-04-12 16:55:00|10839|10838.1|10842.1|10841.2|10843.4|10842.5|10837.8|10836.9|657
1649782800000|2022-04-12 17:00:00|10841.6|10841|10843.6|10842.7|10844.8|10843.9|10840.1|10839.2|829
1649783100000|2022-04-12 17:05:00|10843.5|10842.6|10841.8|10840.9|10845.3|10844.6|10840.1|10839.3|754
1649783400000|2022-04-12 17:10:00|10841.7|10840.8|10838.6|10837.7|10842.2|10841.3|10837.2|10836.3|603
1649783700000|2022-04-12 17:15:00|10838.4|10837.5|10838|10837.1|10839.5|10838.6|10836.9|10836.1|533
1649784000000|2022-04-12 17:20:00|10838.2|10837.3|10835.3|10834.4|10838.2|10837.4|10833.5|10832.6|638
1649784300000|2022-04-12 17:25:00|10835.4|10834.5|10837.3|10836.7|10837.3|10836.7|10833.8|10832.9|532
1649784600000|2022-04-12 17:30:00|10837.4|10836.5|10836.7|10835.8|10837.5|10836.7|10834.2|10833.5|467
1649784900000|2022-04-12 17:35:00|10836.5|10835.6|10829.6|10828.5|10836.7|10835.8|10828.6|10827.7|443
1649785200000|2022-04-12 17:40:00|10829.5|10828.7|10834.2|10833.3|10835.3|10834.5|10828.3|10827.5|555
1649785500000|2022-04-12 17:45:00|10834.4|10833.5|10833.1|10832.5|10836.2|10835.4|10832|10831.2|525
1649785800000|2022-04-12 17:50:00|10833.2|10832.6|10833.2|10832.6|10835.1|10834.2|10831.8|10831|493
1649786100000|2022-04-12 17:55:00|10833.4|10832.5|10829.1|10828.2|10833.7|10832.9|10828|10827.3|497
1649786400000|2022-04-12 18:00:00|10829|10828.1|10829.5|10828.6|10830.2|10829.4|10827.8|10827|513
1649786700000|2022-04-12 18:05:00|10829.6|10828.9|10827|10826.1|10831.4|10830.6|10826.7|10825.9|583
1649787000000|2022-04-12 18:10:00|10826.9|10826|10824.8|10824.2|10827|10826.1|10821.6|10821|563
1649787300000|2022-04-12 18:15:00|10824.9|10824.3|10823.8|10823.2|10825.5|10824.6|10823.1|10822.4|414
1649787600000|2022-04-12 18:20:00|10823.7|10823.1|10825.7|10824.8|10826.3|10825.4|10823.2|10822.5|401
1649787900000|2022-04-12 18:25:00|10825.6|10824.7|10826.6|10826|10827.8|10827.1|10825.5|10824.7|348
1649788200000|2022-04-12 18:30:00|10826.5|10825.9|10828.5|10827.6|10828.7|10828|10826.1|10825.3|429
1649788500000|2022-04-12 18:35:00|10828.4|10827.5|10827.1|10826.2|10828.6|10827.7|10826.6|10825.8|388
1649788800000|2022-04-12 18:40:00|10826.7|10826.1|10826.9|10826.3|10827.9|10827.2|10826|10825.2|421
1649789100000|2022-04-12 18:45:00|10826.7|10826.1|10827.1|10826.2|10829.1|10828.5|10826.5|10825.9|406
1649789400000|2022-04-12 18:50:00|10827.2|10826.3|10828.6|10828|10829.1|10828.3|10826|10825.3|392
1649789700000|2022-04-12 18:55:00|10828.4|10827.8|10828.2|10827.3|10832.4|10831.5|10828|10827.2|630
1649790000000|2022-04-12 19:00:00|10828.3|10827.4|10831.6|10830.7|10833|10832.1|10828.2|10827.3|683
1649790300000|2022-04-12 19:05:00|10831.4|10830.8|10831.5|10830.9|10833|10832.1|10831|10830.4|407
1649790600000|2022-04-12 19:10:00|10831.6|10831|10831.9|10831|10832.8|10832|10830.9|10830.3|385
1649790900000|2022-04-12 19:15:00|10831.6|10830.9|10830.5|10829.9|10832.6|10831.7|10829.7|10829|479
1649791200000|2022-04-12 19:20:00|10830.6|10830|10833|10832.1|10833.7|10832.9|10830.6|10829.9|341
1649791500000|2022-04-12 19:25:00|10832.9|10832|10831.4|10830.5|10834.1|10833.2|10831.1|10830.3|385
1649791800000|2022-04-12 19:30:00|10831.3|10830.4|10832.2|10831.3|10832.4|10831.5|10830.6|10829.7|415
1649792100000|2022-04-12 19:35:00|10832.1|10831.2|10832.8|10831.9|10832.8|10832|10831.6|10830.8|251
1649792400000|2022-04-12 19:40:00|10832.7|10831.8|10832.5|10831.9|10833.3|10832.5|10831|10830.3|374
1649792700000|2022-04-12 19:45:00|10832.2|10831.6|10833.3|10832.4|10834.2|10833.3|10831.1|10830.3|308
1649793000000|2022-04-12 19:50:00|10833.4|10832.5|10831.4|10830.8|10833.4|10832.5|10830.8|10830.2|278
1649793300000|2022-04-12 19:55:00|10831.5|10830.9|10831.1|10830.2|10831.8|10831.2|10829.3|10828.5|317
1649793600000|2022-04-12 20:00:00|10830.8|10829.9|10828.4|10827.5|10831.1|10830.3|10828.2|10827.5|219
1649793900000|2022-04-12 20:05:00|10828.5|10827.6|10829|10828.1|10829.1|10828.2|10827|10826.2|140
1649794200000|2022-04-12 20:10:00|10828.9|10828|10831.5|10830.6|10831.8|10830.9|10828.7|10827.8|181
1649794500000|2022-04-12 20:15:00|10831.6|10830.7|10830.7|10829.8|10831.6|10830.7|10830.2|10829.3|117
1649794800000|2022-04-12 20:20:00|10830.8|10829.9|10828.8|10827.9|10830.8|10829.9|10827.9|10827|128
1649795100000|2022-04-12 20:25:00|10828.7|10827.8|10828.9|10828|10829|10828.1|10827.7|10826.8|112
1649795400000|2022-04-12 20:30:00|10829|10828.1|10827.9|10827|10829.9|10829|10827.8|10826.9|166
1649795700000|2022-04-12 20:35:00|10828|10827.1|10829.8|10828.9|10829.8|10828.9|10827.8|10826.9|120
1649796000000|2022-04-12 20:40:00|10829.7|10829.1|10828.4|10827.5|10830|10829.1|10828|10827.1|121
1649796300000|2022-04-12 20:45:00|10828.5|10827.6|10827.7|10826.8|10828.5|10827.6|10827.5|10826.6|129
1649796600000|2022-04-12 20:50:00|10827.8|10826.9|10827.7|10826.8|10828.4|10827.5|10827.3|10826.4|166
1649796900000|2022-04-12 20:55:00|10827.8|10826.7|10828.9|10824.2|10830.7|10826.9|10826.4|10824.2|334
1649797200000|2022-04-12 21:00:00|10830.2|10824.7|10828.9|10825.1|10832.8|10826.8|10828.4|10824.7|57
1649797500000|2022-04-12 21:05:00|10828.8|10825.2|10828.4|10825.5|10829|10825.5|10827.9|10825|52
1649797800000|2022-04-12 21:10:00|10829.1|10825.3|10828.4|10825|10829.3|10825.9|10827.8|10824.4|142
1649798100000|2022-04-12 21:15:00|10828.7|10825.5|10829.2|10825|10834.5|10828.5|10828.4|10824.4|264
1649798400000|2022-04-12 21:20:00|10829.3|10824.9|10829.7|10825.4|10829.8|10826.1|10828.2|10824.9|193
1649798700000|2022-04-12 21:25:00|10829|10825.7|10828.9|10825.1|10830.4|10826.1|10828.2|10824.4|157
1649799000000|2022-04-12 21:30:00|10829|10825.3|10828.7|10825.5|10829.3|10826.1|10828.3|10825|270
1649799300000|2022-04-12 21:35:00|10828|10825.7|10828.2|10826.1|10829|10826.5|10827.7|10825.2|347
1649799600000|2022-04-12 21:40:00|10828.5|10826|10828.5|10826.5|10828.9|10826.5|10828|10825.8|196
1649799900000|2022-04-12 21:45:00|10828.6|10826.6|10830.1|10826.9|10833.7|10827.7|10828.1|10825.8|372
1649800200000|2022-04-12 21:50:00|10829.9|10827.2|10830.6|10827|10833.1|10827.4|10829.7|10825.8|234
1649800500000|2022-04-12 21:55:00|10830.7|10827.1|10830.1|10827|10831|10827.4|10829.5|10826.6|146
1649800800000|2022-04-12 22:00:00|10830|10827.1|10829.5|10828|10831.1|10828.2|10828|10825.6|365
1649801100000|2022-04-12 22:05:00|10829.4|10828.1|10830.7|10829.8|10831|10829.9|10828.2|10826.9|384
1649801400000|2022-04-12 22:10:00|10830.8|10829.9|10828.8|10827.5|10832.3|10831.1|10828.6|10827.4|319
1649801700000|2022-04-12 22:15:00|10828.9|10827.6|10827.2|10826.3|10829.4|10828.4|10827.1|10826.1|264
1649802000000|2022-04-12 22:20:00|10827.1|10826.2|10827.3|10826.4|10827.8|10826.8|10826.6|10825.5|166
1649802300000|2022-04-12 22:25:00|10827.5|10826.3|10828.2|10827.3|10829|10828.1|10827.3|10826.3|157
1649802600000|2022-04-12 22:30:00|10828.3|10827.4|10829.4|10828.5|10829.4|10828.5|10828.2|10827.3|161
1649802900000|2022-04-12 22:35:00|10829.3|10828.4|10828.9|10828|10829.3|10828.4|10827.4|10826.5|146
1649803200000|2022-04-12 22:40:00|10828.8|10827.9|10828|10827.1|10829.4|10828.3|10827.8|10826.9|159
1649803500000|2022-04-12 22:45:00|10828.1|10827.2|10829.2|10828.3|10829.3|10828.3|10827.8|10826.6|214
1649803800000|2022-04-12 22:50:00|10829.1|10828.2|10828.3|10827|10829.4|10828.3|10828|10826.9|162
1649804100000|2022-04-12 22:55:00|10828.2|10827.1|10828.9|10828|10829.3|10828.3|10827.9|10826.8|222
1649804400000|2022-04-12 23:00:00|10828.8|10827.9|10827.8|10826.9|10829.3|10828.4|10827.3|10826.4|124
1649804700000|2022-04-12 23:05:00|10827.4|10826.5|10826.9|10826|10827.4|10826.5|10826.1|10825.2|102
1649805000000|2022-04-12 23:10:00|10826.8|10825.9|10826.3|10825.4|10827.3|10826.5|10826.2|10825.3|108
1649805300000|2022-04-12 23:15:00|10826.4|10825.5|10824.7|10823.8|10826.4|10825.5|10824.7|10823.8|118
1649805600000|2022-04-12 23:20:00|10824.8|10823.9|10824.7|10823.8|10825.2|10824.3|10824.6|10823.7|87
1649805900000|2022-04-12 23:25:00|10824.8|10823.9|10825.2|10824.3|10825.7|10824.8|10824.3|10823.4|122
1649806200000|2022-04-12 23:30:00|10825.3|10824.4|10824.2|10823.3|10825.7|10824.8|10823.8|10822.9|122
1649806500000|2022-04-12 23:35:00|10824.1|10823.5|10824.5|10823.6|10824.8|10824|10824|10823.1|115
1649806800000|2022-04-12 23:40:00|10824.6|10823.7|10825.3|10824.4|10825.8|10825.1|10824.4|10823.5|157
1649807100000|2022-04-12 23:45:00|10825.4|10824.5|10827.1|10826.2|10827.2|10826.6|10825.1|10824.4|158
1649807400000|2022-04-12 23:50:00|10827|10826.4|10826.7|10825.8|10828.3|10827.5|10826.3|10825.6|174
1649807700000|2022-04-12 23:55:00|10826.8|10825.9|10826.5|10825.6|10827.2|10826.3|10826|10825.3|191
1649808000000|2022-04-13 00:00:00|10826.6|10825.7|10829|10828.4|10829.8|10829|10825.5|10824.6|252
1649808300000|2022-04-13 00:05:00|10828.9|10828.3|10827.6|10826.7|10829|10828.3|10826.6|10825.8|207
1649808600000|2022-04-13 00:10:00|10827.5|10826.9|10823.8|10822.9|10828.8|10828|10823.4|10822.7|289
1649808900000|2022-04-13 00:15:00|10824|10823.1|10825.3|10824.4|10826.5|10825.7|10824|10823.1|274
1649809200000|2022-04-13 00:20:00|10825.4|10824.5|10821.7|10820.8|10825.4|10824.5|10821.6|10820.7|393
1649809500000|2022-04-13 00:25:00|10821.8|10820.9|10821.7|10820.8|10822.4|10821.8|10817|10816.3|487
1649809800000|2022-04-13 00:30:00|10821.8|10820.9|10820|10819.1|10822|10821.2|10819.8|10819|289
1649810100000|2022-04-13 00:35:00|10820.1|10819.2|10821.2|10820.3|10821.8|10821|10820|10819.1|200
1649810400000|2022-04-13 00:40:00|10821.3|10820.4|10813.8|10812.9|10821.3|10820.4|10813.3|10812.4|412
1649810700000|2022-04-13 00:45:00|10813.9|10813|10816.7|10815.8|10818|10817.2|10813.5|10812.9|467
1649811000000|2022-04-13 00:50:00|10816.6|10815.7|10815.2|10814.6|10817.8|10817|10811.8|10811.1|521
1649811300000|2022-04-13 00:55:00|10815.4|10814.8|10816.4|10815.5|10816.5|10815.7|10814.8|10813.9|334
1649811600000|2022-04-13 01:00:00|10816.3|10815.4|10817.8|10816.9|10818.9|10818.3|10814.8|10814.1|471
1649811900000|2022-04-13 01:05:00|10817.9|10817|10820|10819.1|10820.3|10819.6|10817.4|10816.5|348
1649812200000|2022-04-13 01:10:00|10819.9|10819|10821|10820.1|10821.5|10820.6|10818.8|10817.9|361
1649812500000|2022-04-13 01:15:00|10820.9|10820|10824.1|10823.2|10825.2|10824.3|10820.9|10820|392
1649812800000|2022-04-13 01:20:00|10824.2|10823.3|10823.7|10822.8|10824.9|10824|10823.1|10822.2|269
1649813100000|2022-04-13 01:25:00|10823.8|10822.9|10821.2|10820.6|10824.3|10823.4|10821.2|10820.5|230
1649813400000|2022-04-13 01:30:00|10821.3|10820.7|10820.4|10819.5|10822.4|10821.5|10818.7|10818|345
1649813700000|2022-04-13 01:35:00|10820.5|10819.6|10822.6|10821.7|10822.7|10821.8|10819.9|10819.2|228
1649814000000|2022-04-13 01:40:00|10822.7|10821.8|10826.9|10826|10827.4|10826.5|10822.1|10821.2|344
1649814300000|2022-04-13 01:45:00|10827|10826.1|10827.1|10826.2|10827.5|10826.8|10825.7|10824.8|250
1649814600000|2022-04-13 01:50:00|10827.2|10826.3|10828.8|10827.9|10829.3|10828.4|10827|10826.1|319
1649814900000|2022-04-13 01:55:00|10829|10828.1|10830.6|10829.7|10831.3|10830.4|10828.7|10827.9|392
1649815200000|2022-04-13 02:00:00|10830.5|10829.6|10833.4|10832.5|10836.5|10835.6|10830.5|10829.6|1071
1649815500000|2022-04-13 02:05:00|10833.7|10832.8|10830.7|10829.8|10833.7|10832.8|10830.3|10829.4|795
1649815800000|2022-04-13 02:10:00|10831|10830.1|10830.7|10830.1|10832.2|10831.3|10829.6|10828.9|259
1649816100000|2022-04-13 02:15:00|10830.8|10830.2|10829.8|10828.9|10830.9|10830.2|10828.7|10827.8|333
1649816400000|2022-04-13 02:20:00|10829.7|10828.8|10832.8|10832.2|10832.9|10832.3|10828.5|10827.8|342
1649816700000|2022-04-13 02:25:00|10832.9|10832.3|10832.6|10831.7|10833.4|10832.8|10831.6|10830.9|331
1649817000000|2022-04-13 02:30:00|10832.7|10831.8|10834.6|10833.7|10834.7|10833.8|10832|10831.1|270
1649817300000|2022-04-13 02:35:00|10834.5|10833.9|10836.8|10835.9|10836.8|10836|10834.5|10833.7|363
1649817600000|2022-04-13 02:40:00|10836.3|10835.7|10835.5|10834.6|10837.9|10837|10835.4|10834.6|291
1649817900000|2022-04-13 02:45:00|10835.6|10834.7|10836.2|10835.6|10837.4|10836.5|10835.1|10834.3|244
1649818200000|2022-04-13 02:50:00|10836.3|10835.7|10836.7|10835.8|10837.4|10836.7|10836.1|10835.3|203
1649818500000|2022-04-13 02:55:00|10836.6|10835.7|10835.4|10834.8|10839|10838.4|10835.4|10834.8|519
1649818800000|2022-04-13 03:00:00|10835.5|10834.9|10839.3|10838.4|10839.3|10838.6|10833.3|10832.5|353
1649819100000|2022-04-13 03:05:00|10839.2|10838.3|10837.6|10836.7|10839.3|10838.5|10835.7|10835|376
1649819400000|2022-04-13 03:10:00|10837.7|10836.8|10838.8|10837.9|10839.3|10838.5|10837.7|10836.8|256
1649819700000|2022-04-13 03:15:00|10838.9|10838|10838.9|10838.3|10839.1|10838.5|10837.6|10836.7|197
1649820000000|2022-04-13 03:20:00|10838.8|10838.2|10839.9|10839|10840.8|10839.9|10838.8|10838.1|225
1649820300000|2022-04-13 03:25:00|10839.7|10839.1|10840.2|10839.6|10841.3|10840.6|10839.3|10838.7|258
1649820600000|2022-04-13 03:30:00|10840.3|10839.7|10834.9|10834|10840.4|10839.7|10834.3|10833.5|423
1649820900000|2022-04-13 03:35:00|10835|10834.1|10835.3|10834.4|10835.8|10834.9|10834.4|10833.7|275
1649821200000|2022-04-13 03:40:00|10835.2|10834.3|10835.7|10835.1|10836.3|10835.6|10834.6|10833.7|180
1649821500000|2022-04-13 03:45:00|10835.8|10835.2|10836.8|10835.9|10837.3|10836.6|10835.6|10834.9|192
1649821800000|2022-04-13 03:50:00|10836.9|10836|10838|10837.1|10838.3|10837.6|10836.7|10835.8|171
1649822100000|2022-04-13 03:55:00|10838.1|10837.2|10837.9|10837|10839.4|10838.5|10837.7|10836.9|250
1649822400000|2022-04-13 04:00:00|10837.8|10836.9|10835.3|10834.4|10838.4|10837.5|10835.1|10834.4|235
1649822700000|2022-04-13 04:05:00|10835.2|10834.3|10838.8|10837.9|10839.4|10838.6|10834.5|10833.9|193
1649823000000|2022-04-13 04:10:00|10838.9|10838|10837.8|10836.9|10838.9|10838|10836.6|10835.9|240
1649823300000|2022-04-13 04:15:00|10837.7|10836.8|10836.6|10835.7|10837.9|10837.2|10835.1|10834.4|189
1649823600000|2022-04-13 04:20:00|10836.5|10835.6|10833.6|10833|10836.5|10835.6|10833.4|10832.8|215
1649823900000|2022-04-13 04:25:00|10833.7|10833.1|10833.7|10832.8|10834.4|10833.8|10832.1|10831.2|221
1649824200000|2022-04-13 04:30:00|10833.6|10832.7|10832.6|10831.7|10834.9|10834|10832.6|10831.7|250
1649824500000|2022-04-13 04:35:00|10832.7|10831.8|10832.3|10831.4|10832.8|10832.1|10831.4|10830.6|248
1649824800000|2022-04-13 04:40:00|10832.2|10831.3|10834.2|10833.3|10834.3|10833.4|10831.2|10830.4|265
1649825100000|2022-04-13 04:45:00|10834.3|10833.4|10833.7|10833.1|10834.4|10833.6|10832.8|10832.1|209
1649825400000|2022-04-13 04:50:00|10833.8|10832.9|10830.5|10829.9|10834.9|10834|10830.2|10829.5|242
1649825700000|2022-04-13 04:55:00|10830.4|10829.8|10833.8|10833.2|10834.3|10833.5|10829.9|10829|310
1649826000000|2022-04-13 05:00:00|10833.9|10833.3|10834.4|10833.5|10834.7|10833.9|10832.6|10831.7|344
1649826300000|2022-04-13 05:05:00|10834.3|10833.4|10831.6|10830.7|10834.5|10833.6|10829.9|10829|352
1649826600000|2022-04-13 05:10:00|10831.5|10830.6|10831.6|10831|10832|10831.2|10830.6|10829.9|198
1649826900000|2022-04-13 05:15:00|10831.8|10830.9|10831.7|10831.1|10832.6|10831.8|10830.8|10829.9|187
1649827200000|2022-04-13 05:20:00|10831.9|10831|10832.4|10831.5|10833.4|10832.7|10830.9|10830.3|251
1649827500000|2022-04-13 05:25:00|10832.3|10831.4|10834.5|10833.6|10834.7|10833.9|10832.2|10831.4|237
1649827800000|2022-04-13 05:30:00|10834.3|10833.7|10833.6|10832.7|10835.1|10834.4|10831.3|10830.7|316
1649828100000|2022-04-13 05:35:00|10833.4|10832.5|10836.3|10835.7|10836.9|10836.2|10832.7|10831.8|411
1649828400000|2022-04-13 05:40:00|10836.2|10835.6|10838.2|10837.3|10839.4|10838.7|10835.8|10834.9|306
1649828700000|2022-04-13 05:45:00|10838.3|10837.4|10839.9|10839|10840.1|10839.2|10838|10837.2|370
1649829000000|2022-04-13 05:50:00|10840|10839.1|10840.8|10840.2|10841|10840.3|10838.6|10837.7|280
1649829300000|2022-04-13 05:55:00|10840.9|10840.3|10844.1|10843.2|10844.8|10843.7|10840.8|10839.9|491
1649829600000|2022-04-13 06:00:00|10844|10843.1|10842.8|10841.9|10845.6|10844.7|10841.7|10840.8|861
1649829900000|2022-04-13 06:05:00|10842.6|10841.7|10839.2|10838.3|10842.7|10841.8|10837.3|10836.4|797
1649830200000|2022-04-13 06:10:00|10839.3|10838.4|10842.2|10841.3|10843.5|10842.6|10839.1|10838.2|864
1649830500000|2022-04-13 06:15:00|10842.3|10841.4|10839.2|10838.3|10842.3|10841.4|10838.4|10837.7|498
1649830800000|2022-04-13 06:20:00|10839.3|10838.4|10835.4|10834.5|10840.3|10839.4|10832.9|10832|1280
1649831100000|2022-04-13 06:25:00|10835.3|10834.4|10827.9|10827|10836.4|10835.5|10826.1|10825.2|1074
1649831400000|2022-04-13 06:30:00|10828|10827.1|10828.1|10827.2|10829.3|10828.4|10825|10824.1|1301
1649831700000|2022-04-13 06:35:00|10828|10827.1|10827.1|10826.2|10829.5|10828.6|10826.2|10825.3|851
1649832000000|2022-04-13 06:40:00|10827.2|10826.3|10830.9|10830|10832.5|10831.6|10825.1|10824.3|987
1649832300000|2022-04-13 06:45:00|10831|10830.1|10830.8|10829.9|10832.4|10831.5|10827.9|10827|891
1649832600000|2022-04-13 06:50:00|10830.9|10830|10823.8|10822.9|10831.1|10830.2|10822.1|10821.2|756
1649832900000|2022-04-13 06:55:00|10823.5|10822.8|10822.4|10821.5|10829.9|10829.1|10821.8|10820.9|771
1649833200000|2022-04-13 07:00:00|10822.6|10821.7|10825.4|10824.5|10828.1|10827.2|10822.6|10821.7|836
1649833500000|2022-04-13 07:05:00|10825.5|10824.6|10816.7|10815.8|10826.3|10825.6|10815.5|10814.8|801
1649833800000|2022-04-13 07:10:00|10816.8|10815.9|10820.3|10819.7|10820.5|10819.8|10816.5|10815.7|674
1649834100000|2022-04-13 07:15:00|10820.4|10819.8|10820.7|10819.8|10823.1|10822.4|10819.7|10819|553
1649834400000|2022-04-13 07:20:00|10820.6|10819.7|10821.2|10820.6|10823.9|10823.3|10819.3|10818.7|687
1649834700000|2022-04-13 07:25:00|10821.3|10820.7|10827.8|10827.2|10829.5|10828.9|10820.2|10819.6|746
1649835000000|2022-04-13 07:30:00|10827.9|10827.3|10831.4|10830.8|10831.8|10830.9|10825.8|10824.9|740
1649835300000|2022-04-13 07:35:00|10831.6|10830.7|10833.4|10832.8|10833.4|10832.8|10830.8|10829.9|637
1649835600000|2022-04-13 07:40:00|10833.5|10832.6|10835.5|10834.9|10837.1|10836.4|10833.1|10832.2|687
1649835900000|2022-04-13 07:45:00|10835.4|10834.8|10837|10836.4|10838.1|10837.4|10835.3|10834.6|603
1649836200000|2022-04-13 07:50:00|10836.8|10836.2|10837.6|10836.7|10840.4|10839.8|10836.6|10836|761
1649836500000|2022-04-13 07:55:00|10837.7|10836.8|10838.7|10837.8|10840.1|10839.2|10834.7|10833.9|623
1649836800000|2022-04-13 08:00:00|10838.6|10837.7|10837.5|10836.9|10838.7|10837.8|10834.8|10834.2|557
1649837100000|2022-04-13 08:05:00|10837.4|10836.8|10838.1|10837.5|10839.4|10838.8|10836|10835.4|529
1649837400000|2022-04-13 08:10:00|10838.2|10837.6|10833.9|10833|10838.3|10837.7|10833.5|10832.9|471
1649837700000|2022-04-13 08:15:00|10834|10833.4|10830|10829.4|10834.2|10833.6|10827.5|10826.9|619
1649838000000|2022-04-13 08:20:00|10829.9|10829.3|10835.6|10835|10837.7|10837.1|10828.5|10827.8|555
1649838300000|2022-04-13 08:25:00|10835.7|10835.1|10833.9|10833.3|10836.5|10835.8|10833.1|10832.4|488
1649838600000|2022-04-13 08:30:00|10833.8|10833.2|10833.4|10832.8|10835.1|10834.3|10831.1|10830.3|602
1649838900000|2022-04-13 08:35:00|10833.3|10832.7|10831.8|10831.2|10834.1|10833.5|10829.9|10829.3|563
1649839200000|2022-04-13 08:40:00|10831.7|10831.1|10832.9|10832|10837.4|10836.7|10831.6|10831|584
1649839500000|2022-04-13 08:45:00|10832.5|10831.9|10835.7|10834.8|10837.6|10836.8|10832.3|10831.6|613
1649839800000|2022-04-13 08:50:00|10835.5|10834.9|10835|10834.4|10836.1|10835.5|10831.5|10830.7|490
1649840100000|2022-04-13 08:55:00|10834.8|10834.2|10837.2|10836.6|10838.4|10837.8|10834.4|10833.8|488
1649840400000|2022-04-13 09:00:00|10836.8|10836.3|10835.1|10834.5|10837|10836.4|10832.5|10831.7|648
1649840700000|2022-04-13 09:05:00|10835.2|10834.6|10835.2|10834.3|10837|10836.2|10833.4|10832.7|587
1649841000000|2022-04-13 09:10:00|10835.1|10834.2|10833.5|10832.6|10835.9|10835.3|10833.4|10832.5|414
1649841300000|2022-04-13 09:15:00|10833.6|10832.7|10829.1|10828.5|10833.6|10832.7|10827.8|10827|515
1649841600000|2022-04-13 09:20:00|10829.3|10828.4|10826.8|10825.9|10830.5|10829.9|10826.5|10825.8|519
1649841900000|2022-04-13 09:25:00|10826.9|10826|10828.2|10827.3|10828.9|10828.2|10825.5|10824.8|477
1649842200000|2022-04-13 09:30:00|10828.3|10827.4|10829.6|10829|10831.4|10830.5|10826.7|10826.1|540
1649842500000|2022-04-13 09:35:00|10829.7|10828.8|10829.3|10828.7|10830.9|10830.2|10827|10826.4|558
1649842800000|2022-04-13 09:40:00|10829.4|10828.8|10828.4|10827.8|10830.4|10829.8|10827.3|10826.7|478
1649843100000|2022-04-13 09:45:00|10828.5|10827.9|10830.7|10830.1|10830.8|10830.2|10826.8|10826.2|414
1649843400000|2022-04-13 09:50:00|10830.6|10830|10831.7|10831.1|10831.9|10831.3|10829.1|10828.5|397
1649843700000|2022-04-13 09:55:00|10831.8|10831.2|10835.2|10834.6|10835.8|10835|10831.5|10830.9|514
1649844000000|2022-04-13 10:00:00|10835.3|10834.7|10832.8|10832.2|10835.8|10835.2|10832.8|10832.2|477
1649844300000|2022-04-13 10:05:00|10832.9|10832.3|10827.1|10826.5|10833.2|10832.6|10827|10826.4|351
1649844600000|2022-04-13 10:10:00|10827.6|10827|10831.9|10831|10832|10831.2|10827.6|10827|496
1649844900000|2022-04-13 10:15:00|10831.8|10831.2|10827.8|10827.2|10831.8|10831.2|10827.5|10826.8|394
1649845200000|2022-04-13 10:20:00|10827.7|10827.1|10828.2|10827.3|10830.1|10829.4|10826.6|10825.9|332
1649845500000|2022-04-13 10:25:00|10828.4|10827.5|10828.9|10828.3|10830.1|10829.3|10826.6|10825.7|505
1649845800000|2022-04-13 10:30:00|10829.1|10828.2|10826.1|10825.5|10829.6|10829|10826.1|10825.2|495
1649846100000|2022-04-13 10:35:00|10826.2|10825.6|10826.4|10825.8|10827.8|10827.2|10825.6|10825|486
1649846400000|2022-04-13 10:40:00|10826.5|10825.6|10826.8|10825.9|10827.7|10827.1|10826.4|10825.6|407
1649846700000|2022-04-13 10:45:00|10826.9|10826|10826.3|10825.4|10827.9|10827.1|10823.7|10822.9|468
1649847000000|2022-04-13 10:50:00|10826.2|10825.6|10826.8|10825.9|10827.9|10827.3|10824.5|10823.8|451
1649847300000|2022-04-13 10:55:00|10826.9|10826|10827.4|10826.5|10828.1|10827.3|10825.7|10824.9|454
1649847600000|2022-04-13 11:00:00|10827.3|10826.4|10830.5|10829.6|10832.6|10831.8|10826.3|10825.6|526
1649847900000|2022-04-13 11:05:00|10830.4|10829.5|10832.1|10831.5|10834|10833.3|10830.1|10829.4|515
1649848200000|2022-04-13 11:10:00|10832|10831.4|10837.4|10836.5|10838.7|10838.1|10832|10831.4|505
1649848500000|2022-04-13 11:15:00|10837.3|10836.4|10837.8|10837.2|10839.3|10838.5|10836.5|10835.7|536
1649848800000|2022-04-13 11:20:00|10837.9|10837.3|10839.6|10838.7|10841.1|10840.4|10837.4|10836.7|546
1649849100000|2022-04-13 11:25:00|10839.4|10838.5|10842.4|10841.5|10843.2|10842.3|10837.6|10836.9|553
1649849400000|2022-04-13 11:30:00|10842.3|10841.4|10844.2|10843.6|10847.2|10846.3|10841.3|10840.6|787
1649849700000|2022-04-13 11:35:00|10844.4|10843.8|10843.4|10842.5|10848.3|10847.6|10842.8|10842|782
1649850000000|2022-04-13 11:40:00|10843.3|10842.4|10839.4|10838.5|10844|10843.2|10838.9|10838|576
1649850300000|2022-04-13 11:45:00|10839.3|10838.4|10837.1|10836.5|10841.3|10840.6|10836.3|10835.7|468
1649850600000|2022-04-13 11:50:00|10837.2|10836.6|10831.2|10830.6|10837.2|10836.6|10829|10828.4|575
1649850900000|2022-04-13 11:55:00|10831.3|10830.7|10831.3|10830.4|10834.9|10834.1|10828.2|10827.3|963
1649851200000|2022-04-13 12:00:00|10831.4|10830.8|10827.4|10826.8|10835.1|10834.5|10827.3|10826.4|860
1649851500000|2022-04-13 12:05:00|10827.3|10826.4|10829.3|10828.4|10829.3|10828.5|10826.1|10825.3|467
1649851800000|2022-04-13 12:10:00|10829.4|10828.8|10826.7|10826.1|10832.1|10831.2|10824.5|10823.6|593
1649852100000|2022-04-13 12:15:00|10826.8|10825.9|10826.6|10825.7|10828.1|10827.5|10824.5|10823.7|569
1649852400000|2022-04-13 12:20:00|10826.5|10825.6|10824.2|10823.3|10828.1|10827.4|10823.8|10822.9|693
1649852700000|2022-04-13 12:25:00|10824.1|10823.2|10822.8|10821.6|10824.1|10823.2|10820.5|10819.7|697
1649853000000|2022-04-13 12:30:00|10822.9|10821.5|10820.3|10819.4|10823|10821.8|10815.7|10814.8|1107
1649853300000|2022-04-13 12:35:00|10820.2|10819.3|10826.9|10826|10827.4|10826.5|10818.7|10817.8|808
1649853600000|2022-04-13 12:40:00|10826.8|10825.9|10829.6|10828.7|10832.1|10831.5|10826.2|10825.3|775
1649853900000|2022-04-13 12:45:00|10829.8|10828.9|10828.2|10827.6|10829.9|10829|10826.6|10825.9|724
1649854200000|2022-04-13 12:50:00|10828.3|10827.4|10829.4|10828.5|10829.8|10828.9|10825.8|10824.9|778
1649854500000|2022-04-13 12:55:00|10829.3|10828.4|10818.6|10817.7|10829.6|10828.7|10818.4|10817.5|738
1649854800000|2022-04-13 13:00:00|10818.7|10817.8|10824.1|10823.2|10824.4|10823.8|10817.9|10817|716
1649855100000|2022-04-13 13:05:00|10823.8|10822.9|10817.3|10816.7|10825.4|10824.8|10816.7|10815.8|613
1649855400000|2022-04-13 13:10:00|10817.4|10816.8|10817.6|10816.7|10820|10819.4|10815.7|10814.8|746
1649855700000|2022-04-13 13:15:00|10817.5|10816.6|10817.3|10816.7|10819.6|10819|10816.3|10815.6|737
1649856000000|2022-04-13 13:20:00|10817.4|10816.8|10813.6|10812.7|10818.7|10818.1|10813|10812.4|798
1649856300000|2022-04-13 13:25:00|10813.5|10812.6|10815.2|10814.3|10817.4|10816.7|10810.2|10809.6|802
1649856600000|2022-04-13 13:30:00|10815.1|10814.2|10817.5|10816.6|10819.9|10819.3|10809.4|10808.5|1147
1649856900000|2022-04-13 13:35:00|10817|10816.1|10821.3|10820.4|10822.4|10821.5|10814.7|10813.9|869
1649857200000|2022-04-13 13:40:00|10821.4|10820.5|10825|10824.1|10827.8|10827.1|10820.3|10819.5|1027
1649857500000|2022-04-13 13:45:00|10825.1|10824.2|10824.7|10824.1|10825.3|10824.6|10822.3|10821.4|893
1649857800000|2022-04-13 13:50:00|10825.6|10825|10824|10823.4|10826.2|10825.5|10821.5|10820.9|715
1649858100000|2022-04-13 13:55:00|10824.1|10823.5|10817.2|10816.6|10824.9|10824.1|10816.1|10815.5|726
1649858400000|2022-04-13 14:00:00|10817.3|10816.7|10821.4|10820.5|10822.2|10821.6|10814.9|10814.2|1007
1649858700000|2022-04-13 14:05:00|10821.3|10820.4|10821.7|10820.8|10824.3|10823.7|10819.2|10818.5|849
1649859000000|2022-04-13 14:10:00|10821.8|10820.9|10831.5|10830.9|10833.3|10832.4|10821.5|10820.9|877
1649859300000|2022-04-13 14:15:00|10831.8|10831|10835.7|10835.1|10837.8|10837|10831.5|10830.9|1014
1649859600000|2022-04-13 14:20:00|10835.6|10835|10834.6|10834|10837.8|10837.1|10831.7|10831.1|712
1649859900000|2022-04-13 14:25:00|10834.5|10833.9|10831.9|10831.3|10834.7|10834|10829.8|10829.2|724
1649860200000|2022-04-13 14:30:00|10831.6|10831|10834.1|10833.5|10836.4|10835.6|10831.2|10830.6|718
1649860500000|2022-04-13 14:35:00|10834|10833.4|10832.2|10831.6|10835.6|10834.9|10832.1|10831.5|583
1649860800000|2022-04-13 14:40:00|10832|10831.4|10834.7|10834.1|10834.7|10834.1|10829.2|10828.6|558
1649861100000|2022-04-13 14:45:00|10835|10834.4|10836.1|10835.5|10837.8|10837.1|10834.9|10834.2|605
1649861400000|2022-04-13 14:50:00|10836.2|10835.6|10843.9|10843.3|10846.2|10845.6|10836.1|10835.4|873
1649861700000|2022-04-13 14:55:00|10843.7|10843.1|10848|10847.1|10849.1|10848.5|10842.8|10842.2|819
1649862000000|2022-04-13 15:00:00|10847.8|10847.2|10853.3|10852.7|10856.4|10855.7|10845.5|10844.9|975
1649862300000|2022-04-13 15:05:00|10853.1|10852.5|10852.6|10852|10854.8|10854.2|10851.8|10851.1|690
1649862600000|2022-04-13 15:10:00|10852.5|10851.9|10852.2|10851.3|10852.6|10852|10848.4|10847.6|598
1649862900000|2022-04-13 15:15:00|10852.1|10851.6|10855.9|10855.3|10856.1|10855.4|10852.1|10851.5|667
1649863200000|2022-04-13 15:20:00|10855.8|10855.2|10854.9|10854.3|10857.2|10856.6|10853.4|10852.8|521
1649863500000|2022-04-13 15:25:00|10855|10854.4|10864.3|10863.4|10867.9|10867|10853.6|10852.7|825
1649863800000|2022-04-13 15:30:00|10864.2|10863.3|10863.6|10863|10869.2|10868.4|10862.6|10861.7|969
1649864100000|2022-04-13 15:35:00|10863.8|10863.2|10864.5|10863.6|10865.3|10864.7|10861.4|10860.6|756
1649864400000|2022-04-13 15:40:00|10864.6|10864|10867.1|10866.2|10867.9|10867.1|10863.6|10862.7|617
1649864700000|2022-04-13 15:45:00|10867|10866.4|10865.6|10864.7|10867.4|10866.7|10863.1|10862.5|585
1649865000000|2022-04-13 15:50:00|10865.7|10864.8|10868.2|10867.3|10868.7|10867.9|10864.2|10863.5|571
1649865300000|2022-04-13 15:55:00|10868.1|10867.2|10872.2|10871.3|10873.7|10873|10867.4|10866.7|638
1649865600000|2022-04-13 16:00:00|10872.3|10871.6|10877.2|10876.3|10880.3|10879.4|10872.3|10871.6|764
1649865900000|2022-04-13 16:05:00|10877.3|10876.4|10882.1|10881.5|10885|10884.1|10877|10876.2|677
1649866200000|2022-04-13 16:10:00|10882|10881.4|10886.5|10885.9|10886.7|10886|10881.4|10880.6|542
1649866500000|2022-04-13 16:15:00|10886.6|10886|10886.7|10886.1|10894.8|10893.9|10882.4|10881.5|909
1649866800000|2022-04-13 16:20:00|10887|10886.4|10887.2|10886.6|10891.1|10890.4|10884.6|10884|700
1649867100000|2022-04-13 16:25:00|10887.1|10886.5|10885|10884.1|10887.6|10886.8|10883|10882.2|697
1649867400000|2022-04-13 16:30:00|10884.9|10884|10887|10886.1|10889.7|10888.8|10884.9|10884|642
1649867700000|2022-04-13 16:35:00|10886.9|10886|10883.7|10882.8|10888.1|10887.4|10882.8|10882.1|594
1649868000000|2022-04-13 16:40:00|10883.8|10882.9|10885.3|10884.7|10887.4|10886.8|10883.6|10882.7|494
1649868300000|2022-04-13 16:45:00|10885.5|10884.6|10885|10884.1|10885.9|10885|10883.4|10882.5|457
1649868600000|2022-04-13 16:50:00|10885.2|10884.3|10882.3|10881.4|10886|10885.1|10881.5|10880.9|575
1649868900000|2022-04-13 16:55:00|10882.4|10881.5|10882.6|10881.7|10883.7|10883|10881.3|10880.6|585
1649869200000|2022-04-13 17:00:00|10882.5|10881.6|10877.9|10877|10883.7|10883.1|10877.5|10876.9|735
1649869500000|2022-04-13 17:05:00|10878|10877.1|10878.4|10877.8|10879.3|10878.6|10875.1|10874.4|598
1649869800000|2022-04-13 17:10:00|10878.5|10877.9|10878.7|10878.1|10879.3|10878.7|10877|10876.2|446
1649870100000|2022-04-13 17:15:00|10878.5|10877.9|10884.6|10884|10885|10884.3|10877.6|10876.9|576
1649870400000|2022-04-13 17:20:00|10884.5|10883.9|10883.9|10883|10886.6|10885.7|10881.3|10880.7|544
1649870700000|2022-04-13 17:25:00|10883.7|10883.1|10883.9|10883|10884.5|10883.6|10880|10879.1|506
1649871000000|2022-04-13 17:30:00|10884|10883.3|10882.6|10881.7|10886.1|10885.2|10881.8|10881|398
1649871300000|2022-04-13 17:35:00|10882.5|10881.6|10881.7|10880.8|10882.7|10882|10878.6|10877.7|434
1649871600000|2022-04-13 17:40:00|10881.6|10880.7|10878.2|10877.6|10882.3|10881.4|10877.9|10877.2|392
1649871900000|2022-04-13 17:45:00|10878.1|10877.5|10877.4|10876.8|10878.9|10878.1|10876.5|10875.9|450
1649872200000|2022-04-13 17:50:00|10877.6|10877|10875.1|10874.5|10878.4|10877.7|10874.5|10873.9|387
1649872500000|2022-04-13 17:55:00|10875|10874.4|10875.2|10874.6|10876.4|10875.6|10873.7|10873|535
1649872800000|2022-04-13 18:00:00|10875.3|10874.7|10873.6|10872.7|10875.7|10874.9|10872.1|10871.5|642
1649873100000|2022-04-13 18:05:00|10873.7|10872.8|10878.2|10877.6|10878.8|10878.1|10873.4|10872.7|425
1649873400000|2022-04-13 18:10:00|10878.3|10877.4|10879.7|10878.8|10879.8|10878.9|10875.6|10875|508
1649873700000|2022-04-13 18:15:00|10879.9|10879|10882.6|10881.7|10882.7|10882|10878.8|10878|462
1649874000000|2022-04-13 18:20:00|10882.7|10881.8|10882.3|10881.7|10885.8|10885|10882.1|10881.3|559
1649874300000|2022-04-13 18:25:00|10882.6|10882|10883.4|10882.5|10884.8|10883.9|10880.1|10879.3|424
1649874600000|2022-04-13 18:30:00|10883.5|10882.6|10881|10880.1|10884.9|10884.3|10880.4|10879.6|352
1649874900000|2022-04-13 18:35:00|10881.2|10880.3|10878.7|10877.8|10882|10881.3|10878.4|10877.6|349
1649875200000|2022-04-13 18:40:00|10878.6|10877.7|10883|10882.4|10883.3|10882.6|10878.6|10877.7|397
1649875500000|2022-04-13 18:45:00|10882.9|10882.3|10886.7|10885.8|10886.9|10886.1|10882.5|10881.8|318
1649875800000|2022-04-13 18:50:00|10886.8|10885.9|10885.1|10884.5|10887.7|10887|10885.1|10884.5|302
1649876100000|2022-04-13 18:55:00|10885.2|10884.6|10886|10885.4|10887.2|10886.5|10884.5|10883.8|528
1649876400000|2022-04-13 19:00:00|10885.8|10885.2|10885.8|10885.2|10887.4|10886.8|10884.4|10883.6|559
1649876700000|2022-04-13 19:05:00|10886.2|10885.3|10888.5|10887.9|10889.7|10889|10885.6|10884.8|378
1649877000000|2022-04-13 19:10:00|10888.6|10888|10889.2|10888.3|10889.4|10888.7|10887.3|10886.7|296
1649877300000|2022-04-13 19:15:00|10889|10888.4|10888.8|10887.9|10890.2|10889.6|10888.1|10887.3|411
1649877600000|2022-04-13 19:20:00|10888.9|10888|10888.5|10887.9|10891|10890.4|10887.7|10887.1|429
1649877900000|2022-04-13 19:25:00|10888.6|10888|10889.6|10889|10890.9|10890.1|10887.9|10887.1|433
1649878200000|2022-04-13 19:30:00|10889.7|10889.1|10887.1|10886.5|10889.7|10889.1|10886.9|10886.2|304
1649878500000|2022-04-13 19:35:00|10887.3|10886.4|10884.4|10883.5|10888|10887.2|10883.5|10882.6|337
1649878800000|2022-04-13 19:40:00|10884.2|10883.6|10885.1|10884.2|10886.7|10885.9|10884.1|10883.3|315
1649879100000|2022-04-13 19:45:00|10885.2|10884.3|10884|10883.4|10885.7|10884.9|10883.3|10882.7|287
1649879400000|2022-04-13 19:50:00|10884.1|10883.5|10884.4|10883.5|10884.4|10883.7|10883.2|10882.3|324
1649879700000|2022-04-13 19:55:00|10884.1|10883.6|10883.5|10882.6|10885.9|10885.1|10883.1|10882.5|288
1649880000000|2022-04-13 20:00:00|10883.7|10882.8|10885.3|10884.4|10886.3|10885.4|10883.7|10882.8|224
1649880300000|2022-04-13 20:05:00|10885.2|10884.3|10885.8|10884.9|10886|10885.1|10885|10884.2|99
1649880600000|2022-04-13 20:10:00|10885.7|10884.8|10885.6|10884.7|10886.3|10885.5|10885.5|10884.7|93
1649880900000|2022-04-13 20:15:00|10885.7|10884.8|10886.7|10885.8|10886.9|10886|10885.6|10884.7|100
1649881200000|2022-04-13 20:20:00|10886.8|10885.9|10889.1|10888.2|10889.2|10888.3|10886.8|10885.9|108
1649881500000|2022-04-13 20:25:00|10889.2|10888.3|10889.6|10888.7|10890.2|10889.3|10889|10888.1|147
1649881800000|2022-04-13 20:30:00|10889.7|10888.8|10890|10889.1|10890.7|10889.8|10889.1|10888.2|142
1649882100000|2022-04-13 20:35:00|10890.1|10889.2|10891.1|10890.2|10891.5|10890.9|10889.8|10889.1|126
1649882400000|2022-04-13 20:40:00|10890.9|10890.3|10891.5|10890.6|10892.2|10891.3|10889.9|10889|78
1649882700000|2022-04-13 20:45:00|10891.6|10890.7|10891|10890.1|10891.8|10890.9|10890.3|10889.4|127
1649883000000|2022-04-13 20:50:00|10891.1|10890.2|10892.1|10891.2|10892.4|10891.4|10890.5|10889.4|139
1649883300000|2022-04-13 20:55:00|10892.3|10891.3|10893.5|10887.5|10894.1|10892.4|10892|10887.1|446
1649883600000|2022-04-13 21:00:00|10893.1|10887.1|10888.4|10882.4|10893.2|10887.2|10886.6|10880.6|87
1649883900000|2022-04-13 21:05:00|10888.3|10882.3|10891.2|10885.2|10891.8|10885.8|10887.8|10881.8|114
1649884200000|2022-04-13 21:10:00|10891.7|10885.7|10890.8|10884.8|10892.8|10886.8|10889.8|10883.8|225
1649884500000|2022-04-13 21:15:00|10890.7|10884.7|10893.7|10887.7|10894.8|10888.8|10890.5|10884.5|262
1649884800000|2022-04-13 21:20:00|10894.1|10888.1|10895|10889|10895.2|10889.2|10892.9|10886.9|172
1649885100000|2022-04-13 21:25:00|10895.3|10889.3|10893.4|10887.4|10895.8|10889.8|10892.7|10886.7|127
1649885400000|2022-04-13 21:30:00|10893.6|10887.6|10894.4|10889.9|10895.3|10890|10893.6|10887.6|248
1649885700000|2022-04-13 21:35:00|10894|10889.8|10894.6|10890.2|10894.7|10890.8|10893.6|10889.4|138
1649886000000|2022-04-13 21:40:00|10894.7|10890.5|10893.4|10890.3|10894.7|10890.9|10893|10889.8|141
1649886300000|2022-04-13 21:45:00|10893.3|10890.4|10893.8|10887.8|10894.7|10890.8|10893|10887.2|355
1649886600000|2022-04-13 21:50:00|10893.7|10887.9|10893.6|10889.9|10894.1|10890.1|10893|10887.8|262
1649886900000|2022-04-13 21:55:00|10893.5|10890.1|10891.5|10887.9|10895.2|10890.7|10891.5|10887.1|632
1649887200000|2022-04-13 22:00:00|10891.6|10887.6|10891.6|10890.3|10895.3|10891.2|10890.6|10887.5|418
1649887500000|2022-04-13 22:05:00|10891.4|10890.2|10890.6|10889.3|10893.1|10891.8|10889.9|10889|306
1649887800000|2022-04-13 22:10:00|10890.5|10889.6|10889.1|10888.2|10890.7|10889.6|10888.9|10887.9|307
1649888100000|2022-04-13 22:15:00|10889|10888.1|10889.2|10888.3|10890.7|10889.7|10888.8|10887.9|329
1649888400000|2022-04-13 22:20:00|10889.4|10888.5|10889.9|10889|10889.9|10889|10888.6|10887.7|203
1649888700000|2022-04-13 22:25:00|10889.8|10888.9|10890.9|10890|10891.3|10890.3|10889.8|10888.9|126
1649889000000|2022-04-13 22:30:00|10890.8|10889.9|10890|10889.1|10891|10890|10889.9|10888.9|158
1649889300000|2022-04-13 22:35:00|10889.7|10888.8|10888.3|10887.4|10890.4|10889.4|10887.9|10886.9|323
1649889600000|2022-04-13 22:40:00|10888.4|10887.5|10889|10888.1|10889.5|10888.2|10887.3|10886.4|293
1649889900000|2022-04-13 22:45:00|10888.9|10888|10889.6|10888.7|10889.8|10888.8|10888.3|10887.2|225
1649890200000|2022-04-13 22:50:00|10889.5|10888.6|10890.1|10889.2|10890.4|10889.5|10889.3|10888.4|207
1649890500000|2022-04-13 22:55:00|10890.2|10889.3|10890|10889.1|10890.6|10889.7|10889.8|10888.8|102
1649890800000|2022-04-13 23:00:00|10890.3|10889.4|10890.6|10889.7|10890.7|10889.8|10889.8|10888.5|182
1649891100000|2022-04-13 23:05:00|10890.7|10889.8|10892.4|10891.5|10892.9|10892|10890.5|10889.6|169
1649891400000|2022-04-13 23:10:00|10892.5|10891.6|10892.9|10892|10893.1|10892.2|10892|10891.2|143
1649891700000|2022-04-13 23:15:00|10893|10892.1|10893|10892.1|10893.3|10892.4|10892.3|10891.4|106
1649892000000|2022-04-13 23:20:00|10893.1|10892.2|10894.9|10894|10895.3|10894.4|10892.3|10891.5|149
1649892300000|2022-04-13 23:25:00|10894.8|10893.9|10895.9|10895|10896.2|10895.3|10894.3|10893.4|195
1649892600000|2022-04-13 23:30:00|10895.7|10894.8|10895.1|10894.2|10895.9|10895|10894.3|10893.5|152
1649892900000|2022-04-13 23:35:00|10895.2|10894.3|10894.6|10893.7|10895.3|10894.4|10893.9|10893|187
1649893200000|2022-04-13 23:40:00|10894.7|10893.8|10895.7|10894.8|10895.8|10894.9|10894.4|10893.6|159
1649893500000|2022-04-13 23:45:00|10895.6|10894.7|10895.6|10894.7|10895.8|10894.9|10894.9|10894|141
1649893800000|2022-04-13 23:50:00|10895.8|10894.9|10895.9|10895|10896|10895.1|10894.9|10894|181
1649894100000|2022-04-13 23:55:00|10896|10895.1|10895.6|10894.7|10897.9|10897|10895.5|10894.6|266
1649894400000|2022-04-14 00:00:00|10895.7|10894.8|10900|10899.4|10900.3|10899.5|10895.7|10894.8|564
1649894700000|2022-04-14 00:05:00|10899.9|10899.3|10894.1|10893.2|10900.1|10899.4|10893.9|10893.1|424
1649895000000|2022-04-14 00:10:00|10893.9|10893.3|10896.2|10895.3|10896.7|10895.8|10892.6|10891.8|419
1649895300000|2022-04-14 00:15:00|10896.1|10895.2|10895|10894.1|10897|10896.3|10894.6|10893.8|455
1649895600000|2022-04-14 00:20:00|10895.1|10894.2|10893.8|10892.9|10895.8|10895.1|10893.7|10892.9|341
1649895900000|2022-04-14 00:25:00|10893.9|10893|10890.8|10889.9|10894.2|10893.3|10890.5|10889.6|330
1649896200000|2022-04-14 00:30:00|10890.6|10889.7|10889|10888.1|10890.9|10890.1|10887.7|10887|384
1649896500000|2022-04-14 00:35:00|10889.1|10888.2|10887.5|10886.6|10889.2|10888.5|10886.7|10885.9|331
1649896800000|2022-04-14 00:40:00|10887.4|10886.5|10884.1|10883.2|10888|10887.3|10883.7|10883|374
1649897100000|2022-04-14 00:45:00|10884.2|10883.3|10885.9|10885|10886.8|10886.2|10884|10883.2|337
1649897400000|2022-04-14 00:50:00|10886|10885.1|10885.3|10884.4|10886.2|10885.3|10883.5|10882.9|412
1649897700000|2022-04-14 00:55:00|10885.1|10884.2|10885|10884.4|10885.3|10884.6|10883.1|10882.4|389
1649898000000|2022-04-14 01:00:00|10885.2|10884.6|10885.3|10884.4|10886|10885.3|10883.2|10882.5|405
1649898300000|2022-04-14 01:05:00|10885.4|10884.5|10887|10886.1|10888.2|10887.6|10885.3|10884.5|437
1649898600000|2022-04-14 01:10:00|10887.1|10886.2|10887.4|10886.5|10889|10888.3|10886.8|10885.9|356
1649898900000|2022-04-14 01:15:00|10887.5|10886.6|10891|10890.1|10891|10890.2|10887.4|10886.5|376
1649899200000|2022-04-14 01:20:00|10890.8|10890.2|10891.7|10890.8|10892.2|10891.3|10889.4|10888.6|350
1649899500000|2022-04-14 01:25:00|10891.8|10890.9|10892.7|10891.8|10893.8|10892.9|10891.8|10890.9|409
1649899800000|2022-04-14 01:30:00|10892.6|10891.7|10894.8|10893.9|10895.3|10894.7|10892|10891.3|563
1649900100000|2022-04-14 01:35:00|10894.6|10894|10894.2|10893.6|10896.4|10895.8|10894.2|10893.4|390
1649900400000|2022-04-14 01:40:00|10894.3|10893.7|10895.5|10894.9|10895.5|10894.9|10892.4|10891.7|356
1649900700000|2022-04-14 01:45:00|10895.6|10894.7|10899|10898.4|10899.3|10898.6|10894.8|10893.9|501
1649901000000|2022-04-14 01:50:00|10899.1|10898.5|10900.1|10899.5|10900.2|10899.6|10898.5|10897.7|362
1649901300000|2022-04-14 01:55:00|10900|10899.4|10906.6|10906|10909.3|10908.5|10899.5|10898.9|624
1649901600000|2022-04-14 02:00:00|10906.7|10906.1|10903.9|10903|10907.1|10906.4|10903.7|10902.9|546
1649901900000|2022-04-14 02:05:00|10903.5|10902.9|10906.6|10905.7|10907.4|10906.6|10903.4|10902.6|411
1649902200000|2022-04-14 02:10:00|10906.5|10905.6|10902.8|10901.9|10906.6|10905.7|10902.4|10901.7|546
1649902500000|2022-04-14 02:15:00|10902.5|10901.8|10904.3|10903.7|10904.6|10904|10902.4|10901.7|429
1649902800000|2022-04-14 02:20:00|10904.4|10903.8|10902.8|10902.2|10904.7|10904.1|10902.4|10901.7|343
1649903100000|2022-04-14 02:25:00|10902.7|10902.1|10905|10904.4|10905.2|10904.4|10902.5|10901.7|301
1649903400000|2022-04-14 02:30:00|10904.9|10904.3|10905.6|10904.7|10906.3|10905.5|10904.1|10903.2|267
1649903700000|2022-04-14 02:35:00|10905.7|10904.8|10905.3|10904.4|10907|10906.2|10905|10904.3|298
1649904000000|2022-04-14 02:40:00|10905.2|10904.3|10906.2|10905.6|10908.5|10907.9|10905.2|10904.3|222
1649904300000|2022-04-14 02:45:00|10906.1|10905.5|10906.3|10905.4|10907.7|10907|10905.9|10905.1|278
1649904600000|2022-04-14 02:50:00|10906|10905.1|10905.6|10905|10906.6|10905.9|10905|10904.2|229
1649904900000|2022-04-14 02:55:00|10905.5|10904.9|10902.5|10901.6|10905.6|10905|10902.1|10901.5|349
1649905200000|2022-04-14 03:00:00|10902.6|10901.7|10903.5|10902.6|10906.1|10905.3|10902.5|10901.7|312
1649905500000|2022-04-14 03:05:00|10903.4|10902.5|10904|10903.1|10904.8|10903.9|10902.8|10902|203
1649905800000|2022-04-14 03:10:00|10904.1|10903.2|10903.9|10903|10905.1|10904.2|10902.8|10902.1|180
1649906100000|2022-04-14 03:15:00|10903.8|10902.9|10906|10905.1|10906.1|10905.3|10903.7|10902.9|219
1649906400000|2022-04-14 03:20:00|10905.9|10905|10906.2|10905.3|10906.4|10905.6|10904.7|10904.1|227
1649906700000|2022-04-14 03:25:00|10906.1|10905.2|10908|10907.4|10910|10909.1|10905.9|10905.1|403
1649907000000|2022-04-14 03:30:00|10907.9|10907.3|10906.6|10905.7|10908.2|10907.6|10905.9|10905.2|270
1649907300000|2022-04-14 03:35:00|10906.7|10905.8|10908.1|10907.2|10908.2|10907.4|10905.9|10905.1|244
1649907600000|2022-04-14 03:40:00|10908.2|10907.3|10907|10906.1|10908.2|10907.6|10906.4|10905.7|322
1649907900000|2022-04-14 03:45:00|10907.1|10906.2|10905.5|10904.9|10907.3|10906.6|10905.1|10904.5|272
1649908200000|2022-04-14 03:50:00|10905.7|10904.8|10906.2|10905.3|10906.9|10906.1|10905.4|10904.7|234
1649908500000|2022-04-14 03:55:00|10906.5|10905.9|10907.6|10907|10908.8|10908.1|10906.3|10905.6|168
1649908800000|2022-04-14 04:00:00|10907.7|10906.8|10907.2|10906.6|10908.5|10907.9|10906|10905.3|315
1649909100000|2022-04-14 04:05:00|10907.1|10906.5|10905.4|10904.8|10907.2|10906.6|10905.4|10904.6|358
1649909400000|2022-04-14 04:10:00|10905.5|10904.9|10905.3|10904.7|10905.8|10905|10903.8|10903.2|337
1649909700000|2022-04-14 04:15:00|10905.4|10904.8|10906.3|10905.7|10906.5|10905.8|10905|10904.1|282
1649910000000|2022-04-14 04:20:00|10906.5|10905.6|10907|10906.1|10907.5|10906.8|10906.3|10905.5|121
1649910300000|2022-04-14 04:25:00|10906.9|10906.3|10909.2|10908.3|10909.2|10908.5|10906.4|10905.7|291
1649910600000|2022-04-14 04:30:00|10909.1|10908.2|10909.4|10908.8|10909.9|10909.1|10907.9|10907.3|250
1649910900000|2022-04-14 04:35:00|10909.3|10908.7|10909.5|10908.9|10909.9|10909.1|10909.1|10908.3|153
1649911200000|2022-04-14 04:40:00|10909.6|10909|10909.2|10908.3|10909.8|10909|10908.7|10908|110
1649911500000|2022-04-14 04:45:00|10909.1|10908.2|10913|10912.1|10913.3|10912.6|10909.1|10908.2|289
1649911800000|2022-04-14 04:50:00|10913.1|10912.2|10912.9|10912|10913.4|10912.7|10912.4|10911.7|159
1649912100000|2022-04-14 04:55:00|10913|10912.1|10912.7|10911.8|10913.3|10912.5|10911.7|10910.9|211
1649912400000|2022-04-14 05:00:00|10912.8|10911.9|10913.2|10912.3|10914.3|10913.6|10912.3|10911.6|242
1649912700000|2022-04-14 05:05:00|10913.3|10912.4|10913.5|10912.6|10914.4|10913.8|10913.1|10912.4|171
1649913000000|2022-04-14 05:10:00|10913.4|10912.8|10916.9|10916.3|10917.6|10916.9|10913.1|10912.5|188
1649913300000|2022-04-14 05:15:00|10917|10916.4|10916.5|10915.6|10917|10916.4|10914.1|10913.2|304
1649913600000|2022-04-14 05:20:00|10916.6|10915.7|10917.2|10916.3|10918.4|10917.8|10916.1|10915.3|223
1649913900000|2022-04-14 05:25:00|10917.3|10916.4|10916.1|10915.5|10917.5|10916.7|10915.6|10914.7|201
1649914200000|2022-04-14 05:30:00|10916|10915.4|10913.8|10912.9|10917.2|10916.5|10913.7|10912.8|305
1649914500000|2022-04-14 05:35:00|10913.9|10913|10914.1|10913.5|10914.7|10914|10912.5|10911.8|259
1649914800000|2022-04-14 05:40:00|10914.2|10913.6|10915.5|10914.6|10916.3|10915.6|10914.1|10913.4|277
1649915100000|2022-04-14 05:45:00|10915.6|10914.7|10917.5|10916.6|10918.2|10917.6|10915.2|10914.4|267
1649915400000|2022-04-14 05:50:00|10917.6|10916.7|10913.1|10912.5|10917.6|10916.7|10912.5|10911.6|250
1649915700000|2022-04-14 05:55:00|10913.2|10912.3|10910.4|10909.5|10913.9|10913|10909.7|10909|433
1649916000000|2022-04-14 06:00:00|10910.8|10909.9|10915.1|10914.2|10915.6|10914.8|10910.6|10909.7|612
1649916300000|2022-04-14 06:05:00|10915|10914.1|10918.7|10917.8|10918.8|10918.1|10913.6|10912.7|464
1649916600000|2022-04-14 06:10:00|10918.8|10917.9|10917.3|10916.4|10918.9|10918.1|10915.8|10914.9|485
1649916900000|2022-04-14 06:15:00|10917.2|10916.3|10916.2|10915.3|10918.3|10917.4|10915.7|10914.8|296
1649917200000|2022-04-14 06:20:00|10916.1|10915.2|10914.9|10914.3|10916.6|10915.7|10913.2|10912.3|326
1649917500000|2022-04-14 06:25:00|10915|10914.4|10915.7|10914.8|10917|10916.1|10914.2|10913.4|428
1649917800000|2022-04-14 06:30:00|10915.6|10914.7|10918.2|10917.3|10918.8|10918.1|10913.6|10912.8|404
1649918100000|2022-04-14 06:35:00|10918.1|10917.2|10922.8|10922.2|10923.7|10922.9|10917.4|10916.7|553
1649918400000|2022-04-14 06:40:00|10922.7|10922.1|10918.2|10917.3|10923.1|10922.5|10918|10917.2|421
1649918700000|2022-04-14 06:45:00|10918.1|10917.2|10920.7|10919.8|10921.6|10920.9|10917.4|10916.7|397
1649919000000|2022-04-14 06:50:00|10920.8|10919.9|10918.1|10917.2|10921.9|10921|10917.7|10916.8|370
1649919300000|2022-04-14 06:55:00|10918|10917.1|10918.6|10918|10920.2|10919.5|10915.1|10914.3|539
1649919600000|2022-04-14 07:00:00|10918.8|10918.2|10912.6|10911.7|10920.2|10919.5|10912|10911.3|726
1649919900000|2022-04-14 07:05:00|10912.7|10912.1|10912.9|10912|10916.6|10915.8|10910.8|10910.2|674
1649920200000|2022-04-14 07:10:00|10912.8|10911.9|10916.1|10915.2|10916.3|10915.5|10910.9|10910.2|640
1649920500000|2022-04-14 07:15:00|10916.2|10915.3|10916.6|10915.7|10917.8|10917|10914.2|10913.4|654
1649920800000|2022-04-14 07:20:00|10916.7|10915.8|10913.7|10912.8|10916.7|10915.9|10912.3|10911.6|694
1649921100000|2022-04-14 07:25:00|10913.4|10912.9|10910.5|10909.9|10914|10913.4|10909.8|10908.9|536
1649921400000|2022-04-14 07:30:00|10910.4|10909.8|10906.8|10905.9|10911|10910.4|10904|10903.1|767
1649921700000|2022-04-14 07:35:00|10906.7|10905.8|10911.2|10910.3|10911.9|10911.1|10906|10905.2|672
1649922000000|2022-04-14 07:40:00|10911.3|10910.4|10912.2|10911.3|10913.7|10912.8|10911.1|10910.2|442
1649922300000|2022-04-14 07:45:00|10912.1|10911.2|10908.8|10907.9|10912.8|10912.1|10907.4|10906.7|361
1649922600000|2022-04-14 07:50:00|10909.1|10908.2|10908.6|10907.7|10910.8|10910|10907.1|10906.1|445
1649922900000|2022-04-14 07:55:00|10908.5|10907.6|10908.8|10907.9|10909.8|10908.9|10906.6|10905.8|435
1649923200000|2022-04-14 08:00:00|10908.9|10908|10905.3|10904.4|10909.1|10908|10905|10904.4|519
1649923500000|2022-04-14 08:05:00|10905.2|10904.3|10908.6|10908|10909.2|10908.5|10905|10904.2|405
1649923800000|2022-04-14 08:10:00|10908.7|10908.1|10908.8|10907.9|10912.9|10912.1|10908.6|10907.7|547
1649924100000|2022-04-14 08:15:00|10908.9|10908|10907.5|10906.9|10912|10911.4|10907.5|10906.6|442
1649924400000|2022-04-14 08:20:00|10907.9|10907.3|10908.7|10907.8|10909.5|10908.7|10906.5|10905.9|386
1649924700000|2022-04-14 08:25:00|10908.6|10907.7|10904.8|10903.9|10908.7|10907.8|10903.6|10902.8|617
1649925000000|2022-04-14 08:30:00|10904.7|10904.1|10906|10905.4|10907.8|10907.2|10903.4|10902.8|447
1649925300000|2022-04-14 08:35:00|10905.9|10905.3|10907.8|10907.2|10908.1|10907.5|10904.7|10904.1|404
1649925600000|2022-04-14 08:40:00|10908|10907.1|10911.6|10910.7|10913|10912.1|10906.9|10906|530
1649925900000|2022-04-14 08:45:00|10911.5|10910.6|10910.6|10909.7|10912.8|10912.1|10910.2|10909.5|400
1649926200000|2022-04-14 08:50:00|10910.7|10909.8|10910.5|10909.6|10911.7|10910.8|10910|10909.1|454
1649926500000|2022-04-14 08:55:00|10910.6|10909.7|10908.6|10907.7|10911.6|10910.8|10908|10907.4|483
1649926800000|2022-04-14 09:00:00|10908.7|10907.8|10903.1|10902.5|10908.7|10907.9|10902.9|10902.1|546
1649927100000|2022-04-14 09:05:00|10903.2|10902.3|10905.7|10905.1|10906|10905.4|10902|10901.2|477
1649927400000|2022-04-14 09:10:00|10905.6|10905|10913.2|10912.3|10913.5|10912.6|10905.4|10904.6|440
1649927700000|2022-04-14 09:15:00|10913.3|10912.4|10912.4|10911.8|10914.4|10913.7|10912|10911.2|366
1649928000000|2022-04-14 09:20:00|10912.5|10911.6|10912.1|10911.2|10913.1|10912.3|10910.1|10909.4|336
1649928300000|2022-04-14 09:25:00|10911.9|10911|10914.3|10913.4|10914.4|10913.5|10910.4|10909.7|374
1649928600000|2022-04-14 09:30:00|10914.4|10913.5|10917.1|10916.2|10918.2|10917.4|10913.8|10913.1|446
1649928900000|2022-04-14 09:35:00|10917.2|10916.3|10917.3|10916.4|10918.2|10917.4|10915.1|10914.5|370
1649929200000|2022-04-14 09:40:00|10917.2|10916.3|10915.7|10914.8|10917.3|10916.4|10911.8|10911|393
1649929500000|2022-04-14 09:45:00|10915.8|10914.9|10914.6|10913.7|10916.7|10916.1|10913.4|10912.7|395
1649929800000|2022-04-14 09:50:00|10914.8|10913.9|10912.9|10912|10914.8|10913.9|10910.8|10910|615
1649930100000|2022-04-14 09:55:00|10913.1|10912.3|10914.2|10913.6|10915|10914.4|10911.4|10910.5|401
1649930400000|2022-04-14 10:00:00|10914.1|10913.5|10916|10915.1|10917.1|10916.4|10913.9|10913.1|444
1649930700000|2022-04-14 10:05:00|10915.8|10915.2|10914|10913.1|10916.1|10915.4|10912.7|10911.8|510
1649931000000|2022-04-14 10:10:00|10914.2|10913.3|10913.6|10913|10916.2|10915.3|10913|10912.1|361
1649931300000|2022-04-14 10:15:00|10913.7|10913.1|10914.5|10913.9|10915.4|10914.7|10913.3|10912.5|415
1649931600000|2022-04-14 10:20:00|10914.4|10913.8|10916.5|10915.9|10917.5|10916.9|10913.2|10912.6|426
1649931900000|2022-04-14 10:25:00|10916.4|10915.8|10910|10909.1|10916.5|10915.9|10909.7|10909|366
1649932200000|2022-04-14 10:30:00|10910.1|10909.4|10902.7|10902.1|10910.1|10909.5|10902.3|10901.7|536
1649932500000|2022-04-14 10:35:00|10902.6|10902|10907.1|10906.2|10907.3|10906.5|10901.8|10901.2|512
1649932800000|2022-04-14 10:40:00|10907.2|10906.3|10907|10906.4|10908.3|10907.6|10905.7|10904.9|389
1649933100000|2022-04-14 10:45:00|10907.1|10906.5|10907.2|10906.6|10908.6|10908|10905.4|10904.7|303
1649933400000|2022-04-14 10:50:00|10907.1|10906.5|10908.5|10907.9|10909|10908.4|10906.1|10905.5|321
1649933700000|2022-04-14 10:55:00|10908.4|10907.8|10906|10905.4|10908.7|10908.1|10905.7|10905.1|406
1649934000000|2022-04-14 11:00:00|10905.6|10905|10905.9|10905.3|10906.9|10906.3|10902.5|10901.9|438
1649934300000|2022-04-14 11:05:00|10905.7|10905.1|10904.2|10903.6|10906|10905.4|10902.9|10902.1|310
1649934600000|2022-04-14 11:10:00|10904.1|10903.5|10906.4|10905.8|10907.5|10906.8|10902.8|10902.2|337
1649934900000|2022-04-14 11:15:00|10906.3|10905.7|10906.5|10905.9|10906.8|10906|10902.6|10902|344
1649935200000|2022-04-14 11:20:00|10906.4|10905.8|10906.7|10905.8|10907.6|10906.8|10905.6|10905|356
1649935500000|2022-04-14 11:25:00|10906.8|10905.9|10905.2|10904.3|10906.8|10906|10904|10903.2|307
1649935800000|2022-04-14 11:30:00|10905.3|10904.4|10911.9|10911|10913.1|10912.2|10904.3|10903.7|441
1649936100000|2022-04-14 11:35:00|10911.7|10910.8|10914|10913.1|10914.5|10913.6|10910.3|10909.6|460
1649936400000|2022-04-14 11:40:00|10914.1|10913.2|10920|10914|10920.1|10915.4|10912.6|10911.7|720
1649936700000|2022-04-14 11:45:00|10920.2|10914.2|10874.7|10873.8|10920.8|10914.8|10871.3|10870.4|2172
1649937000000|2022-04-14 11:50:00|10874.2|10873.3|10871.9|10871|10883|10881.8|10863.8|10862.9|1689
1649937300000|2022-04-14 11:55:00|10871.8|10870.9|10865.8|10864.9|10875.9|10875|10865.6|10864.7|1275
1649937600000|2022-04-14 12:00:00|10865.9|10865|10873.8|10872.9|10875.1|10874.2|10865.7|10864.8|1085
1649937900000|2022-04-14 12:05:00|10873.9|10873|10876.2|10875.3|10877.8|10876.9|10871.8|10871|833
1649938200000|2022-04-14 12:10:00|10876.1|10875.2|10878.6|10877.7|10883.6|10882.7|10876|10875.1|780
1649938500000|2022-04-14 12:15:00|10878.3|10877.4|10879.2|10878.3|10880.4|10879.5|10876.2|10875.4|699
1649938800000|2022-04-14 12:20:00|10879.5|10878.6|10884.9|10884|10886.2|10885.4|10878.4|10877.5|854
1649939100000|2022-04-14 12:25:00|10885|10884.1|10885.5|10884|10885.9|10885|10882.2|10881.5|726
1649939400000|2022-04-14 12:30:00|10885.6|10883|10876.6|10875.7|10887.3|10886.4|10873.4|10872.5|1237
1649939700000|2022-04-14 12:35:00|10876.8|10875.9|10885|10884.1|10890.6|10889.4|10863.5|10862.6|1713
1649940000000|2022-04-14 12:40:00|10884.4|10883.5|10881.1|10879.9|10887.3|10886|10870.3|10869.4|1437
1649940300000|2022-04-14 12:45:00|10880.8|10879.7|10867.5|10866.6|10886|10884.7|10866.1|10864.9|1779
1649940600000|2022-04-14 12:50:00|10867.6|10866.7|10856.1|10855.2|10867.8|10866.9|10852.3|10850.8|1462
1649940900000|2022-04-14 12:55:00|10856.2|10855.3|10848.1|10847.2|10856.7|10855.8|10844.3|10843.4|1361
1649941200000|2022-04-14 13:00:00|10848.2|10847.3|10841.9|10841|10849.4|10848.8|10833|10832|1443
1649941500000|2022-04-14 13:05:00|10841.7|10840.8|10840.9|10840|10847.8|10846.9|10838.6|10837.7|1142
1649941800000|2022-04-14 13:10:00|10840.8|10839.9|10834.7|10833.8|10841.7|10840.8|10833.4|10832.5|1165
1649942100000|2022-04-14 13:15:00|10834.5|10833.6|10823.1|10822.2|10836.6|10835.7|10821.6|10820.7|1211
1649942400000|2022-04-14 13:20:00|10823.2|10822.3|10824.2|10823.3|10829.4|10828.5|10817.3|10816.4|1250
1649942700000|2022-04-14 13:25:00|10824.3|10823.4|10824.7|10823.8|10834|10832.7|10820.5|10819.6|1383
1649943000000|2022-04-14 13:30:00|10824.6|10823.7|10819.1|10818.5|10828.3|10827.4|10819.1|10818.5|1068
1649943300000|2022-04-14 13:35:00|10819.2|10818.6|10815.5|10814.6|10823.3|10822.4|10808.3|10807.4|1309
1649943600000|2022-04-14 13:40:00|10815.6|10814.7|10785.8|10784.9|10816|10815.3|10785|10784.1|1560
1649943900000|2022-04-14 13:45:00|10785.6|10784.7|10790|10789.1|10792.5|10791.6|10785.4|10784.6|1456
1649944200000|2022-04-14 13:50:00|10790.1|10789.2|10765.5|10764.6|10790.1|10789.2|10757.9|10757.1|1629
1649944500000|2022-04-14 13:55:00|10765.4|10764.5|10771.7|10769.9|10778.3|10777.4|10764.3|10763.4|1281
1649944800000|2022-04-14 14:00:00|10772|10770|10781.5|10780.6|10785.4|10784.5|10770.6|10769.7|1245
1649945100000|2022-04-14 14:05:00|10781.6|10780.7|10784|10783.1|10784.4|10783.6|10774.8|10773.9|1118
1649945400000|2022-04-14 14:10:00|10783.7|10782.8|10782.1|10781.5|10788.3|10787.4|10781.2|10780.4|934
1649945700000|2022-04-14 14:15:00|10782.2|10781.3|10788.9|10788.3|10789.9|10789.3|10782|10781.2|908
1649946000000|2022-04-14 14:20:00|10789.2|10788.6|10791.7|10790.8|10798.9|10798|10786.9|10786.3|1021
1649946300000|2022-04-14 14:25:00|10791.8|10790.9|10796.5|10795.6|10798.1|10797.2|10789.6|10788.8|990
1649946600000|2022-04-14 14:30:00|10796.3|10795.4|10784.9|10784|10797.5|10796.6|10783.8|10782.9|1054
1649946900000|2022-04-14 14:35:00|10784.8|10783.9|10779.9|10779|10788.3|10787.5|10779.3|10778.4|867
1649947200000|2022-04-14 14:40:00|10780|10779.1|10786.6|10785.7|10788.2|10787.3|10775.5|10774.5|898
1649947500000|2022-04-14 14:45:00|10786.9|10786|10786.9|10786|10791.9|10791|10782.6|10781.7|1087
1649947800000|2022-04-14 14:50:00|10787.2|10786.3|10776.9|10776|10787.3|10786.4|10771.7|10770.8|1433
1649948100000|2022-04-14 14:55:00|10777|10776.1|10778.4|10777.5|10779.2|10778.3|10769.4|10768.5|1482
1649948400000|2022-04-14 15:00:00|10778.3|10777.4|10782.5|10781.6|10784.2|10783.4|10774.2|10773.3|1015
1649948700000|2022-04-14 15:05:00|10782.2|10781.5|10806.5|10805.6|10807.8|10806.6|10779.4|10778.5|1281
1649949000000|2022-04-14 15:10:00|10806.2|10805.3|10806.8|10805.9|10818.4|10817|10800.6|10799.5|1692
1649949300000|2022-04-14 15:15:00|10806.6|10805.7|10813.5|10812.6|10817|10816.1|10804.9|10804|1134
1649949600000|2022-04-14 15:20:00|10813.6|10812.7|10808.1|10807.2|10817.5|10816.6|10801.8|10800.9|1135
1649949900000|2022-04-14 15:25:00|10808|10807.1|10796.7|10795.8|10808.6|10807.7|10793.6|10792.7|1053
1649950200000|2022-04-14 15:30:00|10797.2|10796.3|10794.3|10793.4|10802.8|10801.9|10793.7|10792.9|1060
1649950500000|2022-04-14 15:35:00|10794.1|10793.2|10790.7|10790.1|10797|10796.1|10790.4|10789.6|924
1649950800000|2022-04-14 15:40:00|10790.8|10790.2|10790.2|10789.3|10791.2|10790.4|10783.9|10783|844
1649951100000|2022-04-14 15:45:00|10790|10789.4|10792|10791.1|10794|10793.1|10785.4|10784.5|812
1649951400000|2022-04-14 15:50:00|10791.8|10790.9|10794.2|10793.3|10796.2|10795.3|10789.7|10788.8|698
1649951700000|2022-04-14 15:55:00|10794.3|10793.4|10797.8|10796.9|10798|10797.1|10789.8|10788.9|802
1649952000000|2022-04-14 16:00:00|10797.9|10797|10805.7|10804.8|10807.5|10806.6|10795.3|10794.4|1197
1649952300000|2022-04-14 16:05:00|10805.6|10804.7|10824.5|10823.6|10827.8|10826.4|10802.9|10802|1137
1649952600000|2022-04-14 16:10:00|10824.1|10823.2|10822.6|10821.7|10824.8|10823.9|10818.8|10817.9|893
1649952900000|2022-04-14 16:15:00|10822.7|10821.8|10828.1|10827.2|10828.2|10827.3|10817.6|10816.7|754
1649953200000|2022-04-14 16:20:00|10828|10827.1|10832|10831.1|10832.1|10831.2|10823.1|10822.2|890
1649953500000|2022-04-14 16:25:00|10831.7|10830.8|10824.6|10823.7|10831.8|10830.9|10823.4|10822.5|793
1649953800000|2022-04-14 16:30:00|10824.4|10823.8|10822.5|10821.6|10825.1|10824.4|10822.4|10821.5|506
1649954100000|2022-04-14 16:35:00|10822.6|10821.7|10820.5|10819.6|10826.1|10825.2|10819.5|10818.6|538
1649954400000|2022-04-14 16:40:00|10820.1|10819.2|10818.2|10817.3|10820.6|10819.8|10816.2|10815.3|657
1649954700000|2022-04-14 16:45:00|10818.1|10817.2|10817.4|10816.5|10819.6|10819|10815|10814.3|537
1649955000000|2022-04-14 16:50:00|10817.2|10816.6|10817.5|10816.6|10818.8|10818|10815.1|10814.2|452
1649955300000|2022-04-14 16:55:00|10817.6|10816.7|10816.6|10815.7|10817.6|10816.8|10813.7|10813.1|557
1649955600000|2022-04-14 17:00:00|10816.5|10815.9|10815.5|10814.6|10819.7|10818.8|10814.4|10813.7|566
1649955900000|2022-04-14 17:05:00|10815.2|10814.3|10813.4|10812.5|10815.6|10814.7|10811.6|10810.9|487
1649956200000|2022-04-14 17:10:00|10813.2|10812.6|10812.1|10811.2|10815.4|10814.6|10811.4|10810.6|534
1649956500000|2022-04-14 17:15:00|10812|10811.1|10815.1|10814.2|10815.5|10814.6|10809.3|10808.7|399
1649956800000|2022-04-14 17:20:00|10815|10814.1|10813.6|10812.7|10815.8|10814.9|10813.4|10812.6|449
1649957100000|2022-04-14 17:25:00|10813.7|10812.8|10816|10815.4|10818.8|10817.9|10812.3|10811.4|456
1649957400000|2022-04-14 17:30:00|10815.9|10815.3|10820.2|10819.3|10820.7|10819.8|10815.5|10814.9|409
1649957700000|2022-04-14 17:35:00|10820.4|10819.5|10820.5|10819.6|10827.3|10826.5|10819.9|10819|595
1649958000000|2022-04-14 17:40:00|10820.9|10820|10818.4|10817.8|10823.3|10822.2|10818.3|10817.6|431
1649958300000|2022-04-14 17:45:00|10818.5|10817.9|10823.2|10822.3|10824.2|10823.3|10818.4|10817.7|441
1649958600000|2022-04-14 17:50:00|10823.3|10822.4|10821.8|10821.2|10825.1|10824.2|10821.7|10821|380
1649958900000|2022-04-14 17:55:00|10822|10821.1|10824.6|10823.7|10824.8|10824|10821.4|10820.6|430
1649959200000|2022-04-14 18:00:00|10824.7|10823.8|10825.6|10825|10826.2|10825.5|10823|10822.2|455
1649959500000|2022-04-14 18:05:00|10825.7|10825.1|10825.2|10824.3|10826.8|10826.1|10824.7|10823.9|408
1649959800000|2022-04-14 18:10:00|10825.1|10824.2|10828.2|10827.3|10830.2|10829.4|10824.7|10823.9|390
1649960100000|2022-04-14 18:15:00|10828.3|10827.4|10823.4|10822.8|10829.2|10828.3|10823.4|10822.6|325
1649960400000|2022-04-14 18:20:00|10823.2|10822.6|10823.7|10822.8|10824.4|10823.6|10821.2|10820.5|428
1649960700000|2022-04-14 18:25:00|10823.6|10822.7|10826|10825.1|10826|10825.1|10822.4|10821.7|404
1649961000000|2022-04-14 18:30:00|10826.1|10825.2|10827.3|10826.4|10828.1|10827.2|10825.9|10825.2|269
1649961300000|2022-04-14 18:35:00|10827.5|10826.6|10828.4|10827.5|10829.5|10828.6|10827|10826.3|218
1649961600000|2022-04-14 18:40:00|10828.5|10827.8|10830.7|10830.1|10831.6|10831|10828.3|10827.4|254
1649961900000|2022-04-14 18:45:00|10830.6|10830|10829.7|10828.8|10831.2|10830.4|10827.9|10827.1|290
1649962200000|2022-04-14 18:50:00|10829.6|10828.7|10827.7|10826.8|10829.9|10829|10827.4|10826.7|238
1649962500000|2022-04-14 18:55:00|10827.8|10826.9|10830.7|10830.1|10831|10830.2|10824.4|10823.6|654
1649962800000|2022-04-14 19:00:00|10830.5|10829.6|10834.9|10834|10835.2|10834.5|10829.9|10829.1|470
1649963100000|2022-04-14 19:05:00|10834.7|10834.1|10833.2|10832.3|10835|10834.3|10832.5|10831.7|256
1649963400000|2022-04-14 19:10:00|10833|10832.1|10834.8|10833.9|10835|10834.2|10832.5|10831.6|293
1649963700000|2022-04-14 19:15:00|10834.9|10834|10834.6|10833.7|10835.1|10834.3|10833.5|10832.6|302
1649964000000|2022-04-14 19:20:00|10834.3|10833.4|10829|10828.1|10835.3|10834.6|10828.7|10827.7|356
1649964300000|2022-04-14 19:25:00|10828.9|10828|10828.2|10827.6|10829.3|10828.5|10827.4|10826.6|309
1649964600000|2022-04-14 19:30:00|10828.1|10827.5|10828.1|10827.2|10828.5|10827.6|10826.3|10825.4|231
1649964900000|2022-04-14 19:35:00|10827.9|10827|10826.2|10825.3|10828.4|10827.7|10825.9|10825|358
1649965200000|2022-04-14 19:40:00|10826|10825.1|10827.6|10826.7|10828.2|10827.4|10824.1|10823.2|322
1649965500000|2022-04-14 19:45:00|10827.4|10826.5|10828.5|10827.6|10829.4|10828.6|10826.9|10826|250
1649965800000|2022-04-14 19:50:00|10828.3|10827.4|10828.3|10827.4|10828.5|10827.6|10825.4|10824.5|325
1649966100000|2022-04-14 19:55:00|10828.2|10827.3|10825|10824.1|10829.3|10828.6|10824.7|10823.9|336
1649966400000|2022-04-14 20:00:00|10824.6|10824|10829|10828.1|10829.4|10828.6|10824.6|10824|232
1649966700000|2022-04-14 20:05:00|10828.8|10828.2|10829.9|10829|10830.3|10829.4|10828|10827.1|146
1649967000000|2022-04-14 20:10:00|10830|10829.1|10830.3|10829.4|10831.6|10830.7|10829.9|10829|182
1649967300000|2022-04-14 20:15:00|10830.2|10829.3|10830.4|10829.5|10831|10830.1|10830.1|10829.2|67
1649967600000|2022-04-14 20:20:00|10830.5|10829.6|10830.4|10829.5|10830.7|10829.8|10830.3|10829.4|76
1649967900000|2022-04-14 20:25:00|10830.3|10829.4|10830.4|10829.5|10830.6|10829.7|10828.8|10827.9|149
1649968200000|2022-04-14 20:30:00|10830.5|10829.6|10833|10832.1|10833.5|10832.8|10830.4|10829.5|149
1649968500000|2022-04-14 20:35:00|10833.1|10832.2|10832.6|10831.7|10833.1|10832.4|10831.5|10830.6|96
1649968800000|2022-04-14 20:40:00|10832.5|10831.6|10832.3|10831.4|10833.3|10832.4|10832|10830.9|99
1649969100000|2022-04-14 20:45:00|10832.5|10831.5|10834.4|10833|10835.2|10834|10831.6|10830.6|321
1649969400000|2022-04-14 20:50:00|10834.7|10832.9|10831.8|10830.5|10834.7|10833.4|10831.7|10830.2|275
1649969700000|2022-04-14 20:55:00|10831.7|10830|10831.1|10826.5|10832.6|10830.6|10827.3|10825.2|712
1649970000000|2022-04-14 21:00:00|10831|10825.1|10831.1|10826.7|10831.4|10826.7|10830.2|10824.2|46
1649970300000|2022-04-14 21:05:00|10831|10826.5|10831.1|10829.3|10831.6|10829.6|10830.8|10826.4|99
1649970600000|2022-04-14 21:10:00|10831.4|10828.3|10829.7|10825.5|10832.4|10830.1|10829.3|10825.1|199
1649970900000|2022-04-14 21:15:00|10829.8|10825.7|10829.6|10825.8|10832.7|10826.7|10829.1|10824.8|178
1649971200000|2022-04-14 21:20:00|10828.8|10822.8|10830.1|10824.5|10830.6|10825.9|10826.6|10820.6|188
1649971500000|2022-04-14 21:25:00|10829.3|10824.4|10830.4|10826.6|10832.2|10826.8|10829.3|10823.9|209
1649971800000|2022-04-14 21:30:00|10830.5|10826.5|10829.9|10825.3|10833.4|10827.5|10828.8|10825|216
1649972100000|2022-04-14 21:35:00|10829.8|10825.2|10829.5|10826.3|10830.8|10826.6|10828.8|10824.8|180
1649972400000|2022-04-14 21:40:00|10829.4|10826.4|10831.2|10827.3|10831.6|10827.7|10829|10824.7|195
1649972700000|2022-04-14 21:45:00|10831.6|10827|10831.3|10828.1|10832.5|10828.5|10830.5|10826|171
1649973000000|2022-04-14 21:50:00|10830.8|10828.5|10831.3|10827.8|10832.5|10828.5|10830.5|10826.3|138
1649973300000|2022-04-14 21:55:00|10830.9|10827.6|10830.8|10824.8|10831.7|10828.1|10828.7|10822.7|297
1649973600000|2022-04-14 22:00:00|10830.9|10824.9|10827.8|10821.8|10831.5|10825.5|10827.1|10821.2|310
1649973900000|2022-04-14 22:05:00|10828.3|10822.3|10827.1|10820.6|10829.4|10823.4|10826.5|10820.4|340
1649974200000|2022-04-14 22:10:00|10827.2|10820.2|10827.8|10822.2|10829.3|10822.6|10827.2|10820.2|223
1649974500000|2022-04-14 22:15:00|10828.2|10821.4|10828.7|10821.7|10828.8|10823.2|10827.8|10821|333
1649974800000|2022-04-14 22:20:00|10828.8|10821.9|10827.2|10822|10828.8|10822.4|10826.7|10820.6|283
1649975100000|2022-04-14 22:25:00|10827.4|10822.3|10826.8|10820.7|10829.1|10823|10826.7|10820|293
1649975400000|2022-04-14 22:30:00|10826.9|10820.8|10828.2|10823.4|10830.1|10825.5|10826.9|10820|711
1649975700000|2022-04-14 22:35:00|10828.1|10823.3|10827.3|10821.5|10828.7|10824.2|10824.9|10820|425
1649976000000|2022-04-14 22:40:00|10827.4|10821.4|10825.2|10820.6|10828.7|10823.1|10825.2|10819.6|430
1649976300000|2022-04-14 22:45:00|10825.3|10820.5|10826|10820.7|10828.2|10823|10824.5|10818.4|880
1649976600000|2022-04-14 22:50:00|10825.9|10821|10825.7|10820.6|10827.2|10821.9|10825.1|10818.8|1165
1649976900000|2022-04-14 22:55:00|10825.9|10820.4|10826.4|10820.8|10827.5|10821.7|10824.6|10818.3|1976
1649977200000|2022-04-14 23:00:00|10827.2|10821.5|10827.1|10822.6|10828.5|10823.5|10826.6|10820.7|964
1649977500000|2022-04-14 23:05:00|10827|10822.8|10827.4|10822.4|10828.7|10824|10826.6|10821.4|1091
1649977800000|2022-04-14 23:10:00|10827.1|10822.8|10826.3|10821.5|10827.9|10823.3|10825.6|10819.6|1341
1649978100000|2022-04-14 23:15:00|10826.2|10821.8|10824.5|10820.9|10826.4|10822.3|10824|10820.5|1268
1649978400000|2022-04-14 23:20:00|10824.6|10820.8|10818.8|10816.1|10826.9|10821.7|10818.8|10815.2|1227
1649978700000|2022-04-14 23:25:00|10819.5|10816.3|10818|10815|10819.8|10816.5|10817.7|10814.4|537
1649979000000|2022-04-14 23:30:00|10817.9|10814.8|10817.7|10814.9|10818.3|10815.2|10817.3|10814.2|455
1649979300000|2022-04-14 23:35:00|10817.6|10814.8|10816.5|10813.3|10818.1|10815.1|10816.4|10812.6|382
1649979600000|2022-04-14 23:40:00|10816.3|10813.5|10820.2|10815.8|10821.2|10816.2|10816|10812.8|408
1649979900000|2022-04-14 23:45:00|10820.4|10815.9|10824.3|10817.8|10825|10818.5|10818.7|10813.7|1305
1649980200000|2022-04-14 23:50:00|10824.2|10817.7|10821|10816.9|10824.9|10818.4|10820.6|10815.9|1671
1649980500000|2022-04-14 23:55:00|10820.9|10817|10824.7|10817.7|10825.6|10818.8|10820.3|10816.3|1844
1649980800000|2022-04-15 00:00:00|10824.8|10817.8|10818|10812.3|10826.3|10819.3|10817.9|10812|1782
1649981100000|2022-04-15 00:05:00|10818.4|10812|10817.5|10814.2|10819.5|10814.7|10817.1|10811.9|772
1649981400000|2022-04-15 00:10:00|10817.2|10814.1|10817|10812.8|10818.5|10814.6|10816.6|10812.6|424
1649981700000|2022-04-15 00:15:00|10816.9|10812.7|10817|10812.7|10817.3|10813.1|10816|10811.8|734
1649982000000|2022-04-15 00:20:00|10816.9|10812.8|10816.2|10812.2|10817.6|10813.2|10815.9|10812|815
1649982300000|2022-04-15 00:25:00|10816|10812.1|10815.9|10812.1|10816.6|10812.8|10815.5|10811.9|625
1649982600000|2022-04-15 00:30:00|10816|10812.2|10816.7|10813.6|10816.8|10813.6|10815|10811.4|600
1649982900000|2022-04-15 00:35:00|10816.6|10813.5|10816.8|10813.9|10817|10814.3|10816.3|10813.4|418
1649983200000|2022-04-15 00:40:00|10816.9|10814|10816.8|10814.1|10817|10814.2|10816.3|10813.7|302
1649983500000|2022-04-15 00:45:00|10816.7|10814|10817.1|10814.4|10817.9|10815.4|10816.6|10813.8|574
1649983800000|2022-04-15 00:50:00|10817.2|10814.3|10813.3|10810.2|10817.7|10815|10812.9|10809.8|1349
1649984100000|2022-04-15 00:55:00|10814.9|10810.4|10813.3|10806.3|10818.5|10813.4|10802|10795.3|2240
1649984400000|2022-04-15 01:00:00|10813.2|10806.2|10810.8|10807.3|10817.5|10810.5|10810.5|10804.1|2112
1649984700000|2022-04-15 01:05:00|10811.2|10807.1|10810.2|10807.3|10811.6|10807.6|10809|10804.2|1060
1649985000000|2022-04-15 01:10:00|10810.3|10807.4|10816|10809|10817.5|10810.5|10809.9|10806.4|1129
1649985300000|2022-04-15 01:15:00|10816.4|10809.4|10811.8|10807.7|10817.3|10810.3|10811.1|10806.9|1466
1649985600000|2022-04-15 01:20:00|10811.7|10807.8|10814.2|10811.4|10816.4|10811.7|10811|10807|995
1649985900000|2022-04-15 01:25:00|10814.1|10811.5|10814.5|10811.4|10815.2|10811.9|10814|10810.8|600
1649986200000|2022-04-15 01:30:00|10814.7|10811.5|10814.5|10811.3|10815|10811.9|10814.3|10810.8|399
1649986500000|2022-04-15 01:35:00|10814.4|10811.1|10814.9|10812|10815.2|10812.2|10814.2|10811|380
1649986800000|2022-04-15 01:40:00|10814.8|10811.9|10814.7|10811.3|10815.4|10812.9|10814.4|10810.7|485
1649987100000|2022-04-15 01:45:00|10814.6|10811.2|10815.3|10810.9|10815.8|10812.1|10814.1|10810.6|597
1649987400000|2022-04-15 01:50:00|10815|10811|10814.6|10810.6|10817.1|10814.3|10813.1|10810.4|1013
1649987700000|2022-04-15 01:55:00|10814.5|10810.7|10814.3|10810.2|10815.4|10810.8|10813.7|10809.8|1712
1649988000000|2022-04-15 02:00:00|10814.7|10810.3|10814.6|10810.8|10815.4|10811.6|10813.3|10809.3|1362
1649988300000|2022-04-15 02:05:00|10814.5|10810.9|10814.4|10810.6|10815.5|10811.7|10814.1|10810.3|1048
1649988600000|2022-04-15 02:10:00|10814.5|10810.7|10814.9|10810.6|10815.3|10811.5|10814.2|10810.3|1128
1649988900000|2022-04-15 02:15:00|10815|10810.8|10814.9|10811.2|10815.5|10812|10814|10810.3|1580
1649989200000|2022-04-15 02:20:00|10814.8|10811.3|10814.2|10810.4|10815.4|10812.1|10813.8|10809.9|1165
1649989500000|2022-04-15 02:25:00|10814.3|10810.3|10814.8|10811.2|10815.3|10811.6|10813.8|10810.1|694
1649989800000|2022-04-15 02:30:00|10815|10811.1|10814.2|10810.3|10815.6|10812.7|10814|10810.2|825
1649990100000|2022-04-15 02:35:00|10814.3|10810.2|10813.6|10810.7|10815|10811.1|10813.2|10809.9|596
1649990400000|2022-04-15 02:40:00|10813.4|10810.8|10812.5|10809.5|10814|10811.2|10812.3|10809.4|469
1649990700000|2022-04-15 02:45:00|10812.3|10809.6|10811.5|10809.4|10814.7|10812.6|10811.4|10809.1|1287
1649991000000|2022-04-15 02:50:00|10811.6|10809.5|10812.8|10809.8|10814.2|10811.8|10811.3|10809.2|1201
1649991300000|2022-04-15 02:55:00|10812.7|10809.7|10799.2|10796.7|10813.5|10810.4|10798.4|10796|1697
1649991600000|2022-04-15 03:00:00|10799.1|10796.4|10803.4|10798.8|10810.4|10804.1|10798.8|10794|1933
1649991900000|2022-04-15 03:05:00|10803.5|10798.7|10805.3|10800|10808.2|10801.2|10801.4|10798.5|2028
1649992200000|2022-04-15 03:10:00|10805.1|10800.1|10803.3|10800|10807.4|10800.8|10802.7|10798.3|1874
1649992500000|2022-04-15 03:15:00|10803.4|10799.8|10804.8|10799.9|10807.7|10801.9|10802.6|10798.9|1739
1649992800000|2022-04-15 03:20:00|10805.1|10800.1|10803.8|10799|10805.7|10800.4|10802.2|10798.4|2203
1649993100000|2022-04-15 03:25:00|10803.9|10798.9|10802.1|10798.8|10804.1|10799.5|10800.8|10798|1056
1649993400000|2022-04-15 03:30:00|10802.2|10799|10801.6|10798.2|10802.3|10799.4|10801.2|10797.5|679
1649993700000|2022-04-15 03:35:00|10801.7|10798.1|10801.4|10799.2|10802.1|10799.7|10801.1|10797.5|1273
1649994000000|2022-04-15 03:40:00|10801.3|10799.3|10803.2|10799.9|10803.6|10800.5|10801|10799.1|808
1649994300000|2022-04-15 03:45:00|10803.1|10800|10802.9|10799.6|10803.4|10800.4|10802.3|10799.4|866
1649994600000|2022-04-15 03:50:00|10803|10799.4|10802.8|10800.5|10803.3|10801.4|10802|10799.2|1239
1649994900000|2022-04-15 03:55:00|10802.7|10800.6|10807.3|10801.7|10807.6|10804.4|10802.6|10799.9|2032
1649995200000|2022-04-15 04:00:00|10807.4|10802.3|10805.1|10802.3|10808.1|10804.4|10804.6|10800.9|1744
1649995500000|2022-04-15 04:05:00|10804.9|10802.2|10805.5|10802.7|10805.9|10803.3|10804.8|10802.1|551
1649995800000|2022-04-15 04:10:00|10805.4|10802.8|10805.5|10802.8|10805.8|10803.7|10805.2|10802.4|305
1649996100000|2022-04-15 04:15:00|10805.3|10802.7|10805.2|10803|10805.9|10803.3|10804.4|10801.9|664
1649996400000|2022-04-15 04:20:00|10805.1|10802.9|10804.3|10801.3|10805.4|10803.3|10804.2|10801.2|434
1649996700000|2022-04-15 04:25:00|10804.4|10801.4|10805|10801.8|10805.4|10802.1|10803.8|10800.6|1143
1649997000000|2022-04-15 04:30:00|10805.1|10801.7|10805.2|10802.5|10805.3|10802.9|10804.8|10801.6|558
1649997300000|2022-04-15 04:35:00|10805.4|10802.6|10805.1|10802.8|10805.7|10803.1|10804.9|10802.2|668
1649997600000|2022-04-15 04:40:00|10805.2|10802.9|10805|10802.7|10805.8|10803.2|10804.4|10802|529
1649997900000|2022-04-15 04:45:00|10804.9|10802.6|10805.1|10803.5|10805.6|10803.9|10804.7|10802.3|423
1649998200000|2022-04-15 04:50:00|10805.2|10803.6|10808.3|10804.6|10808.6|10805.2|10804.6|10802.9|495
1649998500000|2022-04-15 04:55:00|10808.2|10804.2|10807.8|10804.2|10808.2|10804.9|10805.9|10803.2|668
1649998800000|2022-04-15 05:00:00|10807.7|10804.3|10808.8|10805.5|10809|10805.7|10806|10803.5|681
1649999100000|2022-04-15 05:05:00|10808.9|10805.4|10807.5|10805.7|10809|10806.4|10807.2|10805.1|411
1649999400000|2022-04-15 05:10:00|10807.4|10805.6|10807.4|10805.5|10807.8|10805.7|10807.1|10805.1|379
1649999700000|2022-04-15 05:15:00|10807.3|10805.4|10807.5|10805.4|10807.9|10805.8|10806.7|10804.8|400
1650000000000|2022-04-15 05:20:00|10807.4|10805.5|10807.7|10805.4|10808.1|10805.8|10807.4|10805.2|365
1650000300000|2022-04-15 05:25:00|10807.8|10805.3|10807.5|10805.1|10807.9|10805.8|10807.1|10804.8|369
1650000600000|2022-04-15 05:30:00|10807.4|10805.2|10806.5|10804.5|10807.7|10805.3|10805.2|10803.6|631
1650000900000|2022-04-15 05:35:00|10806.4|10804.6|10806.1|10804.2|10806.7|10804.6|10806|10803.8|395
1650001200000|2022-04-15 05:40:00|10806.2|10804.1|10808.1|10806.2|10808.7|10806.6|10806.1|10804.1|676
1650001500000|2022-04-15 05:45:00|10807.9|10806|10807.9|10804.9|10808.9|10806.9|10807.1|10804.6|807
1650001800000|2022-04-15 05:50:00|10807.8|10805|10808.2|10805.1|10808.7|10805.5|10807.5|10804.8|456
1650002100000|2022-04-15 05:55:00|10808.1|10805|10807.6|10804.7|10808.5|10805.8|10807.2|10804.3|689
1650002400000|2022-04-15 06:00:00|10807.5|10804.6|10807.5|10805.1|10807.9|10805.7|10806.7|10804.3|653
1650002700000|2022-04-15 06:05:00|10807.6|10805.3|10807.1|10804.5|10807.8|10805.4|10806.8|10804.3|580
1650003000000|2022-04-15 06:10:00|10807|10804.6|10806.5|10804.7|10807.6|10805.6|10806.3|10804.4|641
1650003300000|2022-04-15 06:15:00|10806.4|10804.6|10806.6|10804.9|10807.7|10805.6|10806|10804.2|850
1650003600000|2022-04-15 06:20:00|10806.4|10804.8|10806.7|10804.8|10807.3|10805.5|10806.1|10804.3|583
1650003900000|2022-04-15 06:25:00|10806.8|10804.9|10807|10804.8|10807.3|10805.4|10806.3|10804.5|515
1650004200000|2022-04-15 06:30:00|10806.9|10804.7|10807.4|10804.6|10807.5|10805.3|10806.3|10804.2|527
1650004500000|2022-04-15 06:35:00|10807.3|10804.8|10807|10804.8|10807.9|10805.9|10806.4|10803.9|717
1650004800000|2022-04-15 06:40:00|10806.6|10804.9|10808.2|10804.5|10808.4|10805.4|10806.4|10804.1|491
1650005100000|2022-04-15 06:45:00|10807.8|10804.6|10807.7|10804.3|10808.4|10805.2|10806.9|10804.1|716
1650005400000|2022-04-15 06:50:00|10807.5|10804.2|10807.6|10804.6|10809|10806.4|10806.9|10803.9|497
1650005700000|2022-04-15 06:55:00|10807.5|10804.7|10805.8|10801.2|10808|10805.5|10804.5|10800.4|867
1650006000000|2022-04-15 07:00:00|10805.4|10801.3|10806.2|10801.7|10808.1|10804.1|10804.9|10800.8|1161
1650006300000|2022-04-15 07:05:00|10806.3|10801.8|10807.1|10804|10808.2|10805|10805.6|10801.8|997
1650006600000|2022-04-15 07:10:00|10807|10804.1|10809.4|10806.4|10809.6|10806.8|10806.8|10803.9|491
1650006900000|2022-04-15 07:15:00|10809.3|10806.5|10808.8|10806.3|10809.4|10806.7|10808.5|10806|458
1650007200000|2022-04-15 07:20:00|10809|10806.4|10809.1|10806.3|10809.8|10807.1|10808.3|10806.1|546
1650007500000|2022-04-15 07:25:00|10809.2|10806.2|10809.5|10807.1|10809.6|10807.6|10808.4|10805.9|419
1650007800000|2022-04-15 07:30:00|10809.4|10807.3|10808.9|10806.8|10809.8|10807.8|10808.5|10806.6|605
1650008100000|2022-04-15 07:35:00|10809|10806.9|10808.2|10806.6|10809.2|10807.2|10807.8|10806.4|1121
1650008400000|2022-04-15 07:40:00|10808.1|10806.7|10808.7|10806.8|10809|10807.2|10807.6|10806.4|557
1650008700000|2022-04-15 07:45:00|10808.8|10806.9|10808.6|10807|10809.4|10808|10808.4|10806.7|844
1650009000000|2022-04-15 07:50:00|10808.7|10807.1|10808.8|10807.3|10809.2|10807.3|10808.3|10806.3|411
1650009300000|2022-04-15 07:55:00|10808.4|10806.9|10813.7|10810.2|10814.2|10810.8|10808.4|10806.8|660
1650009600000|2022-04-15 08:00:00|10814|10810.1|10812.3|10810.5|10814|10810.7|10811.5|10807.3|783
1650009900000|2022-04-15 08:05:00|10812.2|10810.4|10814.6|10813.2|10814.7|10813.2|10811.8|10810.2|528
1650010200000|2022-04-15 08:10:00|10814.7|10813.1|10814|10812.2|10814.7|10813.2|10813|10811.8|392
1650010500000|2022-04-15 08:15:00|10814.1|10812.3|10813.9|10812.2|10814.3|10812.6|10813.7|10812.1|346
1650010800000|2022-04-15 08:20:00|10814|10812.3|10817.6|10814.8|10818.7|10815.7|10813.7|10812.1|373
1650011100000|2022-04-15 08:25:00|10817.7|10814.6|10816.1|10814.1|10817.7|10815.1|10815.7|10813.5|510
1650011400000|2022-04-15 08:30:00|10816.2|10814.2|10814.6|10812.9|10816.2|10814.5|10814.6|10812.8|314
1650011700000|2022-04-15 08:35:00|10814.4|10812.8|10818|10815|10818.2|10816.3|10814.4|10812.8|712
1650012000000|2022-04-15 08:40:00|10817.9|10815.1|10819.8|10816.3|10820.4|10817|10817.6|10814.8|755
1650012300000|2022-04-15 08:45:00|10819.9|10816.5|10820.4|10817.6|10820.6|10818|10819.5|10816|862
1650012600000|2022-04-15 08:50:00|10820.3|10817.7|10822.9|10818.3|10825|10822.8|10820.1|10817.3|1173
1650012900000|2022-04-15 08:55:00|10822.8|10818.2|10820.4|10817.9|10823.9|10819.1|10819.4|10813.5|1138
1650013200000|2022-04-15 09:00:00|10820.5|10817.8|10819.4|10814.9|10821|10818.4|10818|10813.6|962
1650013500000|2022-04-15 09:05:00|10819.3|10815|10819.2|10815.9|10820.6|10816|10816.7|10813.4|1235
1650013800000|2022-04-15 09:10:00|10819.3|10816|10820|10818.3|10820.4|10818.5|10819.3|10816|460
1650014100000|2022-04-15 09:15:00|10819.7|10818.4|10820.1|10816.1|10820.8|10819|10819.1|10813.1|677
1650014400000|2022-04-15 09:20:00|10820.2|10816|10820|10818.5|10820.6|10818.9|10819.4|10815.9|360
1650014700000|2022-04-15 09:25:00|10820.3|10818.6|10819.8|10818|10820.4|10818.9|10819|10817.5|327
1650015000000|2022-04-15 09:30:00|10819.7|10818.1|10819.8|10818.3|10820.1|10818.3|10819.3|10817.7|330
1650015300000|2022-04-15 09:35:00|10819.9|10818.1|10819.3|10817.8|10819.9|10818.4|10819|10817.5|268
1650015600000|2022-04-15 09:40:00|10819.4|10817.9|10818.5|10813.9|10820.6|10818|10817.5|10812.2|630
1650015900000|2022-04-15 09:45:00|10818.4|10813.8|10819.1|10814.5|10820.1|10816.2|10816.8|10812.2|1354
1650016200000|2022-04-15 09:50:00|10819.2|10814.4|10817.8|10811.8|10821|10815.9|10817.2|10811.4|1697
1650016500000|2022-04-15 09:55:00|10818.3|10812.3|10815.5|10813|10821.6|10816.6|10814.9|10809.7|1514
1650016800000|2022-04-15 10:00:00|10815.4|10813.1|10815.1|10812.8|10819.7|10815.3|10813.9|10809.4|1425
1650017100000|2022-04-15 10:05:00|10815.2|10812.9|10814.6|10809.7|10820.2|10815.5|10813.6|10808.2|2105
1650017400000|2022-04-15 10:10:00|10814.7|10809.6|10817.5|10811.5|10818.2|10812.9|10814.1|10809.2|1933
1650017700000|2022-04-15 10:15:00|10817.6|10811.6|10817.9|10811.9|10818.4|10812.5|10812.8|10808.4|1745
1650018000000|2022-04-15 10:20:00|10817.4|10811.4|10816.3|10810.9|10818|10812.8|10813.6|10809.4|1437
1650018300000|2022-04-15 10:25:00|10816.2|10811.3|10816.3|10811.5|10818.3|10812.6|10815.1|10809.8|2265
1650018600000|2022-04-15 10:30:00|10816.5|10811.4|10814.8|10811.1|10817.5|10812.7|10813.2|10808.6|1361
1650018900000|2022-04-15 10:35:00|10814.7|10811.2|10814.6|10812.3|10815.7|10813|10813.9|10810.4|756
1650019200000|2022-04-15 10:40:00|10814.5|10812.2|10813.3|10811|10815.3|10813|10812.9|10809.5|565
1650019500000|2022-04-15 10:45:00|10813.4|10810.8|10810.3|10807.9|10813.4|10810.9|10809.9|10807.1|830
1650019800000|2022-04-15 10:50:00|10810.2|10807.7|10808.9|10807.4|10812|10808|10808.8|10806.7|671
1650020100000|2022-04-15 10:55:00|10809|10807.5|10809.5|10807.8|10810|10808.3|10808|10805.3|488
1650020400000|2022-04-15 11:00:00|10809.6|10807.7|10809|10807.3|10809.7|10807.8|10808.7|10807.1|295
1650020700000|2022-04-15 11:05:00|10808.9|10807.2|10808.8|10806.7|10809.4|10807.4|10808.3|10806.2|270
1650021000000|2022-04-15 11:10:00|10808.7|10806.8|10809.1|10807.1|10810.2|10807.8|10808.3|10806.3|430
1650021300000|2022-04-15 11:15:00|10809.2|10807|10806.6|10803.9|10809.6|10807.2|10806|10802.9|974
1650021600000|2022-04-15 11:20:00|10807.4|10803.6|10809.1|10805.3|10809.3|10806.1|10806.2|10803|823
1650021900000|2022-04-15 11:25:00|10809|10805.4|10808.8|10806.1|10809.5|10806.5|10808.4|10805.1|514
1650022200000|2022-04-15 11:30:00|10808.9|10806.4|10809.2|10806.2|10810.3|10806.5|10807.6|10803.5|848
1650022500000|2022-04-15 11:35:00|10809.1|10806.3|10810|10808|10810.2|10808|10808.6|10805.6|544
1650022800000|2022-04-15 11:40:00|10809.9|10807.9|10810.6|10808.1|10810.7|10808.9|10809.3|10807.8|331
1650023100000|2022-04-15 11:45:00|10810.8|10808.6|10814.2|10811.1|10815.3|10811.5|10810.4|10807.9|1409
1650023400000|2022-04-15 11:50:00|10814.7|10810.6|10814.1|10810.6|10815.3|10811.8|10813.6|10810.3|1665
1650023700000|2022-04-15 11:55:00|10813.9|10810.7|10818.3|10812.8|10818.6|10813.3|10813.7|10810|1578
1650024000000|2022-04-15 12:00:00|10817.5|10812.9|10817.9|10813.1|10818.8|10813.9|10814.3|10809.3|1690
1650024300000|2022-04-15 12:05:00|10817.6|10813|10818.8|10814.8|10820|10815.8|10817.4|10811.7|1342
1650024600000|2022-04-15 12:10:00|10819.1|10814.9|10820.5|10817.8|10822.8|10818.1|10817.6|10813.2|1618
1650024900000|2022-04-15 12:15:00|10820.4|10817.7|10819|10815.1|10821.2|10818.3|10817.4|10813.2|672
1650025200000|2022-04-15 12:20:00|10818.4|10814.4|10819|10815.6|10820.8|10817.6|10818.2|10813.5|1079
1650025500000|2022-04-15 12:25:00|10819.2|10815.5|10820.1|10815.5|10820.3|10816.7|10818.6|10815.1|667
1650025800000|2022-04-15 12:30:00|10820.2|10815.4|10818.8|10815.4|10820.7|10816.5|10818|10814.1|631
1650026100000|2022-04-15 12:35:00|10818.3|10815.2|10817.7|10814.7|10819|10815.8|10817|10814.3|561
1650026400000|2022-04-15 12:40:00|10817.5|10814.8|10814.8|10812.4|10818|10815.4|10814.3|10811.6|750
1650026700000|2022-04-15 12:45:00|10814.7|10812.3|10816.1|10812.6|10816.2|10813.1|10814.2|10811.9|681
1650027000000|2022-04-15 12:50:00|10816.2|10812.4|10815.8|10812.5|10816.2|10813.3|10814.7|10811.6|479
1650027300000|2022-04-15 12:55:00|10815.7|10812.4|10814.7|10811.4|10815.8|10812.9|10814|10810.3|572
1650027600000|2022-04-15 13:00:00|10814.8|10811.5|10813.3|10810.8|10815.3|10812.2|10812.7|10809.5|1281
1650027900000|2022-04-15 13:05:00|10813.6|10810.4|10812.4|10809.7|10814.1|10811.4|10811.8|10809|1744
1650028200000|2022-04-15 13:10:00|10812.2|10809.5|10813.1|10808.4|10813.5|10810.2|10811.8|10808.2|925
1650028500000|2022-04-15 13:15:00|10813.6|10808.2|10809.8|10806.8|10813.6|10809.9|10808.2|10805.4|927
1650028800000|2022-04-15 13:20:00|10809.9|10806.7|10808.4|10806.3|10811.9|10809.3|10808.2|10806.1|715
1650029100000|2022-04-15 13:25:00|10808.3|10806.4|10808.8|10806.4|10811|10807.9|10808|10806.1|440
1650029400000|2022-04-15 13:30:00|10808.9|10806.5|10808.7|10806.5|10809.5|10807.5|10808|10806|379
1650029700000|2022-04-15 13:35:00|10809|10806.4|10811.7|10807|10812.5|10808.3|10808.4|10806.1|523
1650030000000|2022-04-15 13:40:00|10811.4|10807.2|10811.9|10807.5|10812.2|10808.8|10810.8|10806.8|865
1650030300000|2022-04-15 13:45:00|10812|10807.4|10810.5|10806.2|10812.1|10809|10809.3|10806|644
1650030600000|2022-04-15 13:50:00|10810.4|10806.7|10810.9|10806.9|10811.5|10807.5|10809|10805.8|650
1650030900000|2022-04-15 13:55:00|10810.8|10807|10814.8|10810.2|10816.4|10810.5|10810.4|10806.3|809
1650031200000|2022-04-15 14:00:00|10814.9|10810.3|10811.8|10807.8|10815|10810.6|10811.5|10807|516
1650031500000|2022-04-15 14:05:00|10812.7|10807.7|10811.9|10807.9|10814.3|10808.6|10810.8|10806.7|419
1650031800000|2022-04-15 14:10:00|10811.3|10807.7|10812.1|10808.5|10812.3|10808.8|10810.6|10807.2|425
1650032100000|2022-04-15 14:15:00|10812.3|10808.4|10810.3|10807.1|10812.5|10808.8|10809.6|10805.5|395
1650032400000|2022-04-15 14:20:00|10810.4|10806.8|10811.5|10807|10811.8|10807.8|10810.1|10806.5|216
1650032700000|2022-04-15 14:25:00|10811.2|10807.3|10811|10807.4|10811.4|10807.9|10810.7|10806.8|265
1650033000000|2022-04-15 14:30:00|10810.9|10807.7|10811.4|10807.6|10811.7|10809|10810.5|10807|390
1650033300000|2022-04-15 14:35:00|10811.3|10807.5|10811.6|10807.5|10812.1|10808.2|10810.9|10806.8|374
1650033600000|2022-04-15 14:40:00|10811.5|10807.3|10811.5|10807.2|10812.1|10807.9|10810.7|10806.5|243
1650033900000|2022-04-15 14:45:00|10812|10806.9|10811.3|10807.4|10812.1|10809.6|10810.4|10806.6|507
1650034200000|2022-04-15 14:50:00|10811.2|10807.5|10808.7|10806.7|10811.5|10807.5|10807.4|10805.6|1030
1650034500000|2022-04-15 14:55:00|10808.6|10806.3|10810.3|10807.1|10810.7|10807.1|10807.7|10804.9|845
1650034800000|2022-04-15 15:00:00|10811.1|10806.9|10810.2|10805.9|10812.1|10807.5|10809.7|10804.8|491
1650035100000|2022-04-15 15:05:00|10810.4|10804.9|10810.3|10806.8|10810.8|10806.8|10809.2|10804|348
1650035400000|2022-04-15 15:10:00|10810.1|10806.6|10810.6|10807.3|10811|10807.4|10809.5|10806|226
1650035700000|2022-04-15 15:15:00|10810.5|10807|10809.7|10805.4|10811.6|10807.3|10809.2|10805.2|311
1650036000000|2022-04-15 15:20:00|10809.6|10805.5|10810.2|10804.2|10810.7|10805.5|10809|10803.3|331
1650036300000|2022-04-15 15:25:00|10810.1|10804.1|10810|10804|10810.3|10804.3|10808.7|10802.7|288
1650036600000|2022-04-15 15:30:00|10809.9|10803.9|10810.3|10804.3|10811.1|10805.1|10809|10803|257
1650036900000|2022-04-15 15:35:00|10809.9|10803.9|10811.8|10805.8|10813.5|10807.5|10809.2|10803.2|523
1650037200000|2022-04-15 15:40:00|10812|10806|10809.9|10803.9|10813.4|10807.8|10809.7|10803.7|301
1650037500000|2022-04-15 15:45:00|10810.1|10804.1|10810.8|10804.8|10811.7|10805.7|10809.8|10803.8|363
1650037800000|2022-04-15 15:50:00|10810.7|10804.7|10811.7|10805.7|10813.2|10807.2|10810.7|10804.7|189
1650038100000|2022-04-15 15:55:00|10811.8|10805.8|10811.2|10805.2|10812.5|10806.7|10807.2|10804.3|924
1650038400000|2022-04-15 16:00:00|10811.1|10805.1|10810.7|10804.7|10811.8|10805.8|10809.1|10803.6|215
1650038700000|2022-04-15 16:05:00|10810.6|10804.6|10808.6|10804.9|10811.2|10805.9|10808.6|10804.3|411
1650039000000|2022-04-15 16:10:00|10808.9|10804.8|10809.1|10805.3|10810|10805.6|10807.9|10803.8|365
1650039300000|2022-04-15 16:15:00|10809.2|10805.2|10809.8|10805.3|10810.6|10805.9|10808.3|10805|327
1650039600000|2022-04-15 16:20:00|10809.9|10805.2|10810.2|10805.8|10810.7|10807.5|10808.9|10804.9|469
1650039900000|2022-04-15 16:25:00|10810.4|10806.2|10812.4|10806.4|10812.6|10807.7|10809.7|10805.2|258
1650040200000|2022-04-15 16:30:00|10812.3|10806.3|10810.6|10805.9|10813.1|10807.1|10810|10804.9|533
1650040500000|2022-04-15 16:35:00|10810.5|10806|10809.4|10805.8|10811.4|10806.1|10809.2|10805.4|245
1650040800000|2022-04-15 16:40:00|10809.3|10805.9|10809.3|10805.7|10810.7|10806.2|10808.9|10805.3|303
1650041100000|2022-04-15 16:45:00|10809.6|10805.6|10809.7|10804.8|10810.6|10806|10809|10804.1|276
1650041400000|2022-04-15 16:50:00|10809.6|10804.9|10809|10804.9|10810.7|10805.8|10808.1|10804.2|365
1650041700000|2022-04-15 16:55:00|10808.9|10804.8|10808.7|10803.7|10810.3|10805.9|10807.9|10803.6|401
1650042000000|2022-04-15 17:00:00|10808.8|10803.8|10809.4|10804.1|10810.4|10804.7|10807.6|10803.5|523
1650042300000|2022-04-15 17:05:00|10809.7|10803.9|10809.4|10804.5|10810.4|10805.7|10809|10803.9|246
1650042600000|2022-04-15 17:10:00|10809.5|10804.4|10810|10804.4|10810.8|10806.7|10808.6|10804.1|289
1650042900000|2022-04-15 17:15:00|10809.8|10804.5|10809.8|10804.6|10810.3|10805.1|10808.6|10804.2|205
1650043200000|2022-04-15 17:20:00|10809.5|10804.7|10810.5|10805|10810.8|10805.5|10809.1|10804.1|359
1650043500000|2022-04-15 17:25:00|10810.4|10804.9|10809.9|10804.8|10810.9|10806|10809.4|10804.4|354
1650043800000|2022-04-15 17:30:00|10809.8|10804.7|10810|10805.1|10810.8|10805.5|10809.4|10804.4|196
1650044100000|2022-04-15 17:35:00|10810.1|10805.5|10810.5|10806.5|10810.9|10807.3|10809.7|10804.3|370
1650044400000|2022-04-15 17:40:00|10810.7|10806.6|10810|10804.9|10811.2|10807.7|10809.7|10804.2|507
1650044700000|2022-04-15 17:45:00|10810.1|10804.7|10812.1|10806.3|10813.7|10809.3|10809.9|10804.5|505
1650045000000|2022-04-15 17:50:00|10812.3|10806.6|10813.1|10807.9|10814.3|10810.2|10811.6|10806.4|328
1650045300000|2022-04-15 17:55:00|10813.2|10807.8|10812.7|10808.1|10813.7|10808.9|10812.1|10806.8|295
1650045600000|2022-04-15 18:00:00|10812.6|10807.9|10813|10807.7|10813.7|10808.4|10812.3|10806.8|330
1650045900000|2022-04-15 18:05:00|10812.9|10808.5|10811.1|10808|10813.2|10808.6|10810.1|10806.8|396
1650046200000|2022-04-15 18:10:00|10810.6|10807.8|10810.9|10806|10811.2|10808.5|10809.8|10805.2|403
1650046500000|2022-04-15 18:15:00|10810.7|10806.1|10811|10807.3|10811.8|10808.2|10810|10805.2|544
1650046800000|2022-04-15 18:20:00|10811.1|10807.2|10810.7|10807.1|10811.9|10808|10810.1|10806.5|198
1650047100000|2022-04-15 18:25:00|10810.8|10807|10811.8|10807.6|10811.8|10807.8|10810.8|10806.1|219
1650047400000|2022-04-15 18:30:00|10811.7|10807.4|10811.5|10808.3|10812.1|10808.9|10810.9|10806.3|254
1650047700000|2022-04-15 18:35:00|10811.4|10808.5|10810.9|10809.3|10812.2|10809.8|10810.7|10808.4|223
1650048000000|2022-04-15 18:40:00|10811|10809|10812.5|10809.9|10813.2|10810.4|10811|10808.4|309
1650048300000|2022-04-15 18:45:00|10811.9|10809.1|10812.1|10807.8|10814.2|10810.8|10811.3|10807.3|427
1650048600000|2022-04-15 18:50:00|10812.2|10807.9|10812.3|10807.7|10812.8|10808.3|10811.6|10807.2|320
1650048900000|2022-04-15 18:55:00|10812.4|10807.6|10812.1|10807.5|10812.7|10809.3|10810.7|10807.1|551
1650049200000|2022-04-15 19:00:00|10812|10807.6|10811.7|10805.7|10813.6|10808.3|10810.8|10805.3|309
1650049500000|2022-04-15 19:05:00|10811.8|10805.8|10810.8|10805.7|10812|10806.3|10810.1|10804.2|329
1650049800000|2022-04-15 19:10:00|10810.9|10805.9|10810.8|10806.3|10812|10806.7|10809.6|10805.5|450
1650050100000|2022-04-15 19:15:00|10810.9|10806.2|10811.5|10807.2|10812.9|10807.7|10810.8|10805.6|405
1650050400000|2022-04-15 19:20:00|10811.3|10806.9|10809|10805|10812.2|10807.6|10808.3|10804.2|361
1650050700000|2022-04-15 19:25:00|10808.8|10805.2|10808.7|10805.2|10809.5|10805.8|10808.2|10804.5|235
1650051000000|2022-04-15 19:30:00|10808.4|10805.4|10808.6|10806.4|10810|10806.6|10808.4|10804.5|254
1650051300000|2022-04-15 19:35:00|10808.5|10806.5|10812.1|10806.9|10812.8|10807.8|10808.2|10806|370
1650051600000|2022-04-15 19:40:00|10811.8|10807.1|10810.4|10806.7|10812.3|10807.6|10810|10806.1|469
1650051900000|2022-04-15 19:45:00|10810.5|10806.5|10810.5|10807|10811.7|10808.3|10810.1|10806.3|316
1650052200000|2022-04-15 19:50:00|10810.3|10807.2|10810.9|10806.6|10811.8|10807.3|10809.1|10806|351
1650052500000|2022-04-15 19:55:00|10810.8|10806.8|10811|10807.3|10811.6|10808.7|10809.6|10806|266
1650052800000|2022-04-15 20:00:00|10811.1|10809.1|10811.4|10806|10813.2|10809.1|10809.2|10804.5|339
1650053100000|2022-04-15 20:05:00|10811.2|10805.8|10811.8|10806.1|10814.6|10808.9|10811.1|10805.3|474
1650053400000|2022-04-15 20:10:00|10812.4|10806.4|10811.8|10805.8|10814.4|10808.6|10811|10805|300
1650053700000|2022-04-15 20:15:00|10813.3|10807.3|10814.4|10810.1|10814.6|10810.2|10811.9|10805.9|315
1650054000000|2022-04-15 20:20:00|10814|10809.8|10813.7|10809.4|10816.2|10811.2|10811|10806.7|420
1650054300000|2022-04-15 20:25:00|10813.4|10809|10814.9|10808.9|10816.7|10810.7|10811.1|10805.1|211
1650054600000|2022-04-15 20:30:00|10815.1|10809.1|10814.1|10809.8|10818.1|10812.1|10813.2|10807.2|360
1650054900000|2022-04-15 20:35:00|10814.3|10809.7|10815.4|10809.4|10817|10811.1|10813.8|10807.8|269
1650055200000|2022-04-15 20:40:00|10815.3|10809.3|10815.4|10809.4|10816.9|10810.9|10814.2|10808.2|118
1650055500000|2022-04-15 20:45:00|10815.3|10809.3|10816.3|10810.3|10818.6|10813.4|10814.3|10808.3|353
1650055800000|2022-04-15 20:50:00|10816|10810|10815|10809|10819.1|10813.1|10808.7|10802.7|215
1650056100000|2022-04-15 20:55:00|10815.1|10809.1|10819.7|10813.7|10819.9|10813.9|10811.8|10805.8|179
1650225600000|2022-04-17 20:00:00|10802.8|10800.9|10808|10801.2|10808|10801.2|10802.8|10796.4|31
1650225900000|2022-04-17 20:05:00|10806.4|10797|10806.4|10797|10808|10801.2|10806.4|10796.6|7
1650226200000|2022-04-17 20:10:00|10808|10801.2|10810.5|10804.4|10810.5|10804.4|10806.2|10796.6|34
1650226500000|2022-04-17 20:15:00|10810.2|10804.2|10810|10803.2|10813|10805.4|10809.3|10801.9|38
1650226800000|2022-04-17 20:20:00|10809.6|10799.4|10804.7|10802.8|10809.6|10803.1|10804.7|10797.7|13
1650227100000|2022-04-17 20:25:00|10804.9|10803|10809.1|10803.1|10810|10803.7|10804.6|10802.7|9
1650227400000|2022-04-17 20:30:00|10808.9|10803|10807.7|10805.8|10811.5|10806.4|10807.7|10800.3|29
1650227700000|2022-04-17 20:35:00|10807.6|10805.7|10808.9|10798.7|10809.5|10805.7|10807.6|10798.7|15
1650228000000|2022-04-17 20:40:00|10808.5|10799.1|10808.9|10798.7|10809.4|10799.1|10808.5|10798.2|11
1650228300000|2022-04-17 20:45:00|10808.6|10798.4|10809.3|10803.1|10809.3|10803.3|10808.6|10798.4|9
1650228600000|2022-04-17 20:50:00|10809.1|10797.9|10808.6|10798.4|10809.1|10798.8|10808.2|10797.9|6
1650228900000|2022-04-17 20:55:00|10808.2|10798.8|10809|10803|10809.3|10803.3|10808.2|10797.9|13
1650229200000|2022-04-17 21:00:00|10809.2|10803.1|10808.5|10803.9|10809.3|10804.2|10808.5|10802.9|19
1650229500000|2022-04-17 21:05:00|10808.7|10803.8|10808.6|10803.9|10809.1|10803.9|10808.5|10802.5|26
1650229800000|2022-04-17 21:10:00|10809|10804|10809.2|10803.7|10810.5|10804.7|10808.3|10802.3|55
1650230100000|2022-04-17 21:15:00|10809|10803.2|10808|10802|10809.2|10804.1|10807.9|10801.9|47
1650230400000|2022-04-17 21:20:00|10808.1|10802.1|10809|10803.5|10810.8|10806.1|10807.6|10802|124
1650230700000|2022-04-17 21:25:00|10809.1|10804.4|10808.5|10803.1|10810.6|10805.4|10808.4|10803|52
1650231000000|2022-04-17 21:30:00|10808.9|10803.6|10809.2|10805.1|10810.1|10805.1|10808.4|10802.9|103
1650231300000|2022-04-17 21:35:00|10808.5|10804.9|10808.7|10805.5|10809.9|10806.7|10808.2|10803.4|137
1650231600000|2022-04-17 21:40:00|10809.2|10805.6|10808.6|10806.4|10811|10806.9|10808.1|10805|112
1650231900000|2022-04-17 21:45:00|10808.9|10806.6|10809|10807|10811.7|10807.9|10808.6|10805.6|137
1650232200000|2022-04-17 21:50:00|10808.7|10806.9|10809.2|10807.2|10810.1|10807.6|10808.6|10804.9|76
1650232500000|2022-04-17 21:55:00|10809.4|10807.3|10810.3|10806.8|10811.1|10808.1|10808.8|10805.7|127
1650232800000|2022-04-17 22:00:00|10810.4|10807.3|10812.5|10807.4|10812.5|10809.1|10805.7|10801.6|717
1650233100000|2022-04-17 22:05:00|10812.3|10806.6|10811.4|10809.5|10814.1|10810.6|10810.3|10806.6|454
1650233400000|2022-04-17 22:10:00|10812.1|10809.2|10812.2|10809.1|10813.7|10810.3|10810.5|10807.7|386
1650233700000|2022-04-17 22:15:00|10812|10809.3|10807.3|10804.9|10812.9|10810.6|10807.1|10803.7|639
1650234000000|2022-04-17 22:20:00|10807.5|10804.7|10805|10802.5|10809.6|10806.7|10803.9|10802.2|715
1650234300000|2022-04-17 22:25:00|10804.8|10802.7|10808.6|10806.8|10811.7|10809.6|10804|10802.2|589
1650234600000|2022-04-17 22:30:00|10808.4|10806.7|10815.7|10810.5|10816|10813.5|10807.9|10805.7|704
1650234900000|2022-04-17 22:35:00|10814.1|10812|10814.5|10811.4|10814.9|10813.1|10811.5|10809.2|408
1650235200000|2022-04-17 22:40:00|10813.6|10812.3|10814.4|10813|10815|10813.7|10812.1|10810.6|328
1650235500000|2022-04-17 22:45:00|10814.3|10812.8|10816.5|10815.1|10816.9|10815.7|10813.4|10811.8|545
1650235800000|2022-04-17 22:50:00|10816.6|10815|10815.9|10814.7|10819.6|10818.3|10814.5|10812.9|781
1650236100000|2022-04-17 22:55:00|10815.8|10814.6|10821.5|10820|10822.8|10820.9|10814.9|10813.8|707
1650236400000|2022-04-17 23:00:00|10821.2|10819.8|10819|10817.8|10821.2|10819.9|10815.8|10814.1|1057
1650236700000|2022-04-17 23:05:00|10818.9|10817.9|10817.8|10816.9|10820.8|10819.4|10817.1|10815.9|718
1650237000000|2022-04-17 23:10:00|10817.9|10817|10818.9|10818|10820.4|10819|10817.6|10816.5|284
1650237300000|2022-04-17 23:15:00|10818.7|10817.8|10818.2|10816.8|10820.7|10819.8|10817.2|10816.2|477
1650237600000|2022-04-17 23:20:00|10817.9|10817|10818.1|10817|10818.8|10817.7|10816.7|10815.7|341
1650237900000|2022-04-17 23:25:00|10817.8|10816.9|10821.1|10820.2|10821.2|10820.3|10817.8|10816.8|414
1650238200000|2022-04-17 23:30:00|10820.9|10820|10819.1|10817.9|10822.3|10821.4|10817.7|10816.5|444
1650238500000|2022-04-17 23:35:00|10819|10818|10817.7|10816.5|10819.1|10818.1|10817.3|10816.1|260
1650238800000|2022-04-17 23:40:00|10817.8|10816.6|10816.3|10815.1|10818.6|10817.6|10816|10815.1|338
1650239100000|2022-04-17 23:45:00|10816|10815.2|10814.4|10813.5|10816.5|10815.5|10813.2|10812.3|508
1650239400000|2022-04-17 23:50:00|10814.5|10813.4|10814.4|10813.5|10815.5|10814.8|10813.9|10812.8|261
1650239700000|2022-04-17 23:55:00|10814.8|10813.9|10814.6|10813.7|10816.9|10815.8|10813.9|10813|253
1650240000000|2022-04-18 00:00:00|10814.7|10813.8|10812.9|10812|10816.5|10815.7|10812.5|10811.6|258
1650240300000|2022-04-18 00:05:00|10813.2|10812.3|10812.6|10811.7|10813.7|10812.9|10812.1|10811.4|199
1650240600000|2022-04-18 00:10:00|10812.7|10811.8|10814.1|10813.5|10814.9|10814.2|10812.7|10811.8|310
1650240900000|2022-04-18 00:15:00|10814|10813.4|10807.9|10807|10814.2|10813.5|10807.6|10806.7|411
1650241200000|2022-04-18 00:20:00|10808|10807.1|10808.7|10807.8|10808.8|10807.9|10805.6|10804.8|440
1650241500000|2022-04-18 00:25:00|10808.6|10807.7|10805.7|10804.8|10809.2|10808.4|10804.9|10804.1|517
1650241800000|2022-04-18 00:30:00|10805.6|10804.7|10803.8|10802.9|10806.2|10805.3|10803.5|10802.6|327
1650242100000|2022-04-18 00:35:00|10803.9|10803|10803.1|10802.2|10804.5|10803.6|10802.2|10801.4|299
1650242400000|2022-04-18 00:40:00|10803.3|10802.5|10797.4|10796.5|10804.2|10803.4|10796.4|10795.5|570
1650242700000|2022-04-18 00:45:00|10797.2|10796.6|10798.8|10797.9|10800.2|10799.3|10796.6|10795.7|500
1650243000000|2022-04-18 00:50:00|10798.9|10798|10798.7|10797.8|10799|10798.1|10794|10793.1|558
1650243300000|2022-04-18 00:55:00|10799.1|10798.2|10801.5|10800.6|10802.9|10802.3|10798.8|10797.9|565
1650243600000|2022-04-18 01:00:00|10801.4|10800.5|10796.9|10796|10801.7|10801|10796.7|10795.9|384
1650243900000|2022-04-18 01:05:00|10797|10796.1|10798.4|10797.8|10798.6|10797.9|10796.3|10795.5|256
1650244200000|2022-04-18 01:10:00|10798.5|10797.9|10803.7|10803.1|10805.2|10804.6|10798.3|10797.5|367
1650244500000|2022-04-18 01:15:00|10803.6|10803|10803|10802.1|10806.3|10805.4|10802.8|10801.9|317
1650244800000|2022-04-18 01:20:00|10802.9|10802|10807.4|10806.5|10807.7|10806.8|10797.9|10797|668
1650245100000|2022-04-18 01:25:00|10807.5|10806.6|10809.5|10808.6|10810.5|10809.8|10804.8|10804|947
1650245400000|2022-04-18 01:30:00|10809.4|10808.5|10807.9|10807|10810.8|10809.9|10806.5|10805.6|547
1650245700000|2022-04-18 01:35:00|10807.8|10806.9|10806.8|10805.9|10808|10807.2|10806.2|10805.4|363
1650246000000|2022-04-18 01:40:00|10806.6|10805.7|10808|10807.1|10808.7|10807.9|10806|10805.1|220
1650246300000|2022-04-18 01:45:00|10808.1|10807.2|10812.3|10811.4|10812.4|10811.6|10807.7|10806.8|412
1650246600000|2022-04-18 01:50:00|10812.2|10811.3|10807.8|10806.9|10812.3|10811.4|10807.7|10806.8|399
1650246900000|2022-04-18 01:55:00|10807.7|10806.8|10807.4|10806.5|10809.9|10809.2|10806.7|10805.8|364
1650247200000|2022-04-18 02:00:00|10807.3|10806.4|10807.1|10806.2|10810|10809.2|10806.3|10805.4|336
1650247500000|2022-04-18 02:05:00|10807.2|10806.3|10805.6|10804.7|10808|10807.3|10803.8|10802.9|401
1650247800000|2022-04-18 02:10:00|10805.5|10804.6|10803.4|10802.5|10806.5|10805.7|10802.9|10801.9|329
1650248100000|2022-04-18 02:15:00|10803.3|10802.4|10801.5|10800.6|10803.6|10802.7|10800.9|10800|282
1650248400000|2022-04-18 02:20:00|10801.2|10800.4|10800.3|10799.7|10801.4|10800.7|10799.3|10798.5|246
1650248700000|2022-04-18 02:25:00|10800.4|10799.8|10799.7|10798.8|10801.5|10800.7|10798.8|10798.1|245
1650249000000|2022-04-18 02:30:00|10799.6|10798.7|10798.4|10797.5|10800|10799.2|10797.6|10796.9|266
1650249300000|2022-04-18 02:35:00|10798.3|10797.4|10799.2|10798.3|10799.3|10798.5|10796.4|10795.5|253
1650249600000|2022-04-18 02:40:00|10799.3|10798.4|10797.4|10796.5|10799.9|10799.1|10797.3|10796.5|294
1650249900000|2022-04-18 02:45:00|10797.6|10796.7|10799.3|10798.4|10799.4|10798.5|10797|10796.1|207
1650250200000|2022-04-18 02:50:00|10799.2|10798.3|10799.1|10798.2|10799.5|10798.7|10797.6|10796.8|204
1650250500000|2022-04-18 02:55:00|10799|10798.4|10802.4|10801.5|10803.5|10802.9|10798.9|10798.1|446
1650250800000|2022-04-18 03:00:00|10802.3|10801.4|10803|10802.1|10803.2|10802.5|10801.9|10801.3|197
1650251100000|2022-04-18 03:05:00|10803.1|10802.2|10798|10797.4|10803.2|10802.4|10797.9|10797.1|245
1650251400000|2022-04-18 03:10:00|10798.1|10797.5|10797|10796.1|10798.8|10798.1|10795|10794.1|374
1650251700000|2022-04-18 03:15:00|10796.9|10796|10795.8|10794.9|10799.1|10798.4|10795.5|10794.6|350
1650252000000|2022-04-18 03:20:00|10795.7|10794.8|10797.4|10796.5|10798.8|10798|10795.7|10794.8|251
1650252300000|2022-04-18 03:25:00|10797.5|10796.6|10797.4|10796.5|10798.3|10797.4|10796.7|10795.9|204
1650252600000|2022-04-18 03:30:00|10797.3|10796.4|10796.4|10795.5|10799.3|10798.4|10796.2|10795.5|218
1650252900000|2022-04-18 03:35:00|10796.2|10795.6|10794.8|10794.2|10797.4|10796.7|10794.3|10793.5|209
1650253200000|2022-04-18 03:40:00|10794.9|10794.3|10794.2|10793.6|10796.4|10795.5|10794.2|10793.6|175
1650253500000|2022-04-18 03:45:00|10794.1|10793.5|10792.7|10792.1|10794.5|10793.7|10791.2|10790.6|221
1650253800000|2022-04-18 03:50:00|10792.6|10792|10793.4|10792.5|10794.8|10794.1|10792.6|10791.8|273
1650254100000|2022-04-18 03:55:00|10793.3|10792.4|10793.3|10792.7|10794.6|10793.8|10792.8|10792.1|267
1650254400000|2022-04-18 04:00:00|10793.2|10792.6|10794.9|10794|10795.8|10794.9|10791.8|10791.1|317
1650254700000|2022-04-18 04:05:00|10794.8|10793.9|10795.6|10794.7|10796.8|10795.9|10794.5|10793.6|284
1650255000000|2022-04-18 04:10:00|10795.5|10794.6|10796.6|10795.7|10796.8|10795.9|10794.4|10793.8|244
1650255300000|2022-04-18 04:15:00|10796.7|10795.8|10794.1|10793.2|10797.2|10796.3|10793.7|10792.7|253
1650255600000|2022-04-18 04:20:00|10794.2|10793.3|10794.7|10793.8|10796.1|10795.2|10793.5|10792.7|203
1650255900000|2022-04-18 04:25:00|10794.6|10793.7|10793.1|10792.2|10794.7|10793.8|10792.1|10791.1|175
1650256200000|2022-04-18 04:30:00|10793.2|10792.3|10790.6|10790|10793.2|10792.4|10790.6|10789.8|190
1650256500000|2022-04-18 04:35:00|10790.8|10789.9|10791.9|10791|10792|10791.2|10790|10789.1|190
1650256800000|2022-04-18 04:40:00|10792|10791.1|10792.6|10791.7|10792.8|10791.9|10791.2|10790.3|98
1650257100000|2022-04-18 04:45:00|10792.5|10791.6|10792|10791.1|10792.9|10792|10791.5|10790.6|134
1650257400000|2022-04-18 04:50:00|10792.1|10791.2|10790.3|10789.4|10792.3|10791.4|10789.6|10788.9|188
1650257700000|2022-04-18 04:55:00|10790.4|10789.7|10793.2|10792.3|10794.3|10793.6|10790.3|10789.6|301
1650258000000|2022-04-18 05:00:00|10793.1|10792.2|10793.8|10792.9|10794.2|10793.6|10792.3|10791.4|198
1650258300000|2022-04-18 05:05:00|10793.9|10793|10792.8|10791.9|10794.8|10794.2|10792.7|10791.8|250
1650258600000|2022-04-18 05:10:00|10792.7|10791.8|10792.7|10791.8|10793.2|10792.5|10791.1|10790.2|265
1650258900000|2022-04-18 05:15:00|10792.5|10791.9|10791|10790.1|10793|10792.2|10791|10790.1|210
1650259200000|2022-04-18 05:20:00|10791.1|10790.2|10792.1|10791.2|10792.2|10791.4|10790.1|10789.3|226
1650259500000|2022-04-18 05:25:00|10792|10791.1|10791.6|10790.7|10792.1|10791.2|10790.1|10789.3|301
1650259800000|2022-04-18 05:30:00|10791.7|10790.8|10793.5|10792.9|10793.6|10792.9|10791.3|10790.7|178
1650260100000|2022-04-18 05:35:00|10793.3|10792.6|10793|10792.1|10793.7|10792.8|10792.2|10791.3|188
1650260400000|2022-04-18 05:40:00|10792.8|10791.9|10792.2|10791.3|10794.3|10793.4|10791.2|10790.3|206
1650260700000|2022-04-18 05:45:00|10792.1|10791.2|10791.4|10790.5|10792.5|10791.8|10790.6|10789.9|207
1650261000000|2022-04-18 05:50:00|10791.5|10790.9|10793.9|10793|10794.1|10793.2|10789.1|10788.2|369
1650261300000|2022-04-18 05:55:00|10793.8|10792.9|10794.9|10794|10795.5|10794.7|10793.2|10792.3|341
1650261600000|2022-04-18 06:00:00|10794.8|10793.9|10796.6|10795.7|10796.6|10795.7|10793.3|10792.5|322
1650261900000|2022-04-18 06:05:00|10796.9|10796|10793.2|10792.3|10797.1|10796.4|10792.5|10791.7|246
1650262200000|2022-04-18 06:10:00|10793.1|10792.2|10795.5|10794.6|10797.8|10796.9|10792.6|10791.7|230
1650262500000|2022-04-18 06:15:00|10795.4|10794.8|10794.3|10793.4|10795.7|10794.8|10791.1|10790.2|286
1650262800000|2022-04-18 06:20:00|10794.2|10793.3|10797.2|10796.3|10797.7|10796.9|10794.1|10793.2|238
1650263100000|2022-04-18 06:25:00|10797.1|10796.2|10795.5|10794.6|10798.5|10797.8|10795|10794.2|230
1650263400000|2022-04-18 06:30:00|10795.4|10794.5|10797.9|10797|10799.5|10798.6|10793.9|10793|270
1650263700000|2022-04-18 06:35:00|10797.6|10796.8|10800.1|10799.2|10800.5|10799.6|10796.2|10795.3|214
1650264000000|2022-04-18 06:40:00|10800.2|10799.3|10796.6|10795.7|10800.3|10799.4|10795.3|10794.4|302
1650264300000|2022-04-18 06:45:00|10796.5|10795.6|10799.1|10798.2|10799.4|10798.5|10796.5|10795.6|226
1650264600000|2022-04-18 06:50:00|10799.2|10798.3|10799.4|10798.5|10800.1|10799.2|10796.8|10795.9|183
1650264900000|2022-04-18 06:55:00|10799.3|10798.4|10794.3|10793.4|10799.3|10798.4|10793.9|10793.1|340
1650265200000|2022-04-18 07:00:00|10794.2|10793.3|10799|10798.1|10799.6|10798.8|10794.1|10793.2|393
1650265500000|2022-04-18 07:05:00|10798.9|10798|10798.4|10797.8|10799.7|10798.8|10797.7|10796.8|267
1650265800000|2022-04-18 07:10:00|10798.8|10798.2|10800.3|10799.4|10801|10800.3|10798.6|10797.7|196
1650266100000|2022-04-18 07:15:00|10800.4|10799.5|10804.1|10803.2|10804.1|10803.2|10800.1|10799.2|266
1650266400000|2022-04-18 07:20:00|10804.2|10803.3|10802|10801.1|10804.2|10803.3|10800.8|10800.1|282
1650266700000|2022-04-18 07:25:00|10802.2|10801.4|10799.6|10798.7|10803.5|10802.6|10799.2|10798.3|346
1650267000000|2022-04-18 07:30:00|10799.5|10798.6|10792.1|10791.2|10799.6|10798.7|10791.9|10791|338
1650267300000|2022-04-18 07:35:00|10792|10791.1|10791.8|10790.9|10793.8|10792.9|10791.6|10790.7|230
1650267600000|2022-04-18 07:40:00|10791.9|10791|10788.6|10787.7|10792.3|10791.5|10788.1|10787.1|293
1650267900000|2022-04-18 07:45:00|10788.7|10787.8|10790.3|10789.4|10791.2|10790.5|10787.5|10786.8|267
1650268200000|2022-04-18 07:50:00|10790.2|10789.3|10794|10793.1|10794.3|10793.4|10789.8|10789|261
1650268500000|2022-04-18 07:55:00|10793.8|10792.9|10791.9|10791|10794.2|10793.3|10790.4|10789.7|440
1650268800000|2022-04-18 08:00:00|10791.7|10790.8|10791.1|10790.2|10795.1|10794.3|10791|10790.2|339
1650269100000|2022-04-18 08:05:00|10791.2|10790.3|10787.9|10787|10791.2|10790.4|10787.7|10786.8|249
1650269400000|2022-04-18 08:10:00|10788|10787.1|10787|10786.1|10789.4|10788.4|10786.4|10785.5|349
1650269700000|2022-04-18 08:15:00|10786.9|10786|10787.3|10786.4|10788|10787.3|10786.7|10785.8|160
1650270000000|2022-04-18 08:20:00|10787.2|10786.3|10787.3|10786.4|10789.2|10788.3|10786.2|10785.3|232
1650270300000|2022-04-18 08:25:00|10787.2|10786.3|10786.1|10785.2|10787.8|10786.9|10783.7|10782.8|236
1650270600000|2022-04-18 08:30:00|10786|10785.1|10788.6|10787.7|10789.2|10788.5|10785.7|10784.9|364
1650270900000|2022-04-18 08:35:00|10788.5|10787.6|10792.9|10792|10793.5|10792.7|10788.5|10787.6|284
1650271200000|2022-04-18 08:40:00|10793.1|10792.2|10790.7|10789.8|10793.7|10792.8|10789.5|10788.7|199
1650271500000|2022-04-18 08:45:00|10790.6|10789.7|10791.8|10790.9|10793.4|10792.5|10790.4|10789.5|219
1650271800000|2022-04-18 08:50:00|10792|10791.1|10792.8|10791.9|10793.4|10792.5|10791.7|10790.8|168
1650272100000|2022-04-18 08:55:00|10792.7|10791.8|10792.4|10791.5|10793.5|10792.5|10790.9|10790.1|278
1650272400000|2022-04-18 09:00:00|10792.3|10791.7|10794.9|10794|10796.3|10795.4|10792.2|10791.4|248
1650272700000|2022-04-18 09:05:00|10795|10794.1|10797.3|10796.4|10799|10798.1|10794.9|10794|254
1650273000000|2022-04-18 09:10:00|10797.2|10796.3|10794.9|10794|10798.8|10797.8|10794.9|10794|231
1650273300000|2022-04-18 09:15:00|10795|10794.1|10793.3|10792.4|10795.3|10794.5|10792.9|10792.1|187
1650273600000|2022-04-18 09:20:00|10793.2|10792.3|10795.3|10794.4|10797.8|10796.9|10793.2|10792.3|195
1650273900000|2022-04-18 09:25:00|10795.5|10794.6|10794.3|10793.4|10795.8|10794.9|10794|10793.1|166
1650274200000|2022-04-18 09:30:00|10794.2|10793.3|10794.2|10793.3|10794.9|10794|10793.6|10792.8|143
1650274500000|2022-04-18 09:35:00|10794.1|10793.2|10794.8|10793.9|10795.3|10794.5|10794|10793.1|124
1650274800000|2022-04-18 09:40:00|10794.9|10794|10795.3|10794.4|10795.5|10794.7|10794|10793.4|151
1650275100000|2022-04-18 09:45:00|10795.2|10794.3|10792.3|10791.4|10795.2|10794.3|10792.3|10791.4|184
1650275400000|2022-04-18 09:50:00|10792.4|10791.5|10790.4|10789.5|10793.3|10792.4|10790|10789.2|177
1650275700000|2022-04-18 09:55:00|10790.3|10789.4|10793.4|10792.5|10794.9|10794|10790.3|10789.4|247
1650276000000|2022-04-18 10:00:00|10793.3|10792.4|10794.5|10793.9|10794.7|10794|10790.7|10789.8|336
1650276300000|2022-04-18 10:05:00|10794.6|10793.7|10795.3|10794.7|10796.7|10796|10793.6|10792.7|328
1650276600000|2022-04-18 10:10:00|10795.4|10794.8|10795|10794.1|10797.6|10796.7|10794.9|10794|267
1650276900000|2022-04-18 10:15:00|10795.1|10794.2|10793.3|10792.4|10795.8|10794.8|10793.1|10792.2|176
1650277200000|2022-04-18 10:20:00|10793.2|10792.3|10793.6|10792.7|10794.5|10793.6|10793.2|10792.3|155
1650277500000|2022-04-18 10:25:00|10793.5|10792.6|10795.5|10794.6|10797|10796.3|10792.3|10791.4|289
1650277800000|2022-04-18 10:30:00|10795.3|10794.7|10796.7|10795.8|10797.3|10796.7|10795.3|10794.6|240
1650278100000|2022-04-18 10:35:00|10796.6|10795.7|10796.8|10795.9|10799.1|10798.3|10796.6|10795.7|234
1650278400000|2022-04-18 10:40:00|10796.7|10795.8|10797.8|10796.9|10799.6|10798.8|10796.7|10795.8|220
1650278700000|2022-04-18 10:45:00|10797.9|10797|10798.7|10797.8|10800|10799.2|10797.2|10796.4|203
1650279000000|2022-04-18 10:50:00|10798.8|10797.9|10798.1|10797.2|10801.2|10800.4|10798|10797.1|174
1650279300000|2022-04-18 10:55:00|10798|10797.1|10801.1|10800.2|10801.9|10801|10798|10797.1|310
1650279600000|2022-04-18 11:00:00|10801.2|10800.3|10801.6|10800.7|10804.3|10803.7|10801.1|10800.2|243
1650279900000|2022-04-18 11:05:00|10801.7|10800.8|10803.1|10802.2|10803.3|10802.4|10801.3|10800.6|181
1650280200000|2022-04-18 11:10:00|10803.2|10802.3|10804.2|10803.3|10804.4|10803.5|10802|10801.1|250
1650280500000|2022-04-18 11:15:00|10804.4|10803.6|10807.2|10806.3|10807.5|10806.6|10802.8|10802|321
1650280800000|2022-04-18 11:20:00|10807.3|10806.4|10809.8|10808.9|10809.8|10808.9|10806|10805.1|317
1650281100000|2022-04-18 11:25:00|10809.9|10809|10810.2|10809.3|10810.8|10810.1|10807.9|10807|338
1650281400000|2022-04-18 11:30:00|10810.1|10809.2|10806.5|10805.6|10811|10810.4|10806.4|10805.5|315
1650281700000|2022-04-18 11:35:00|10806.6|10805.7|10806.2|10805.3|10806.7|10806|10804.7|10803.9|185
1650282000000|2022-04-18 11:40:00|10806.3|10805.4|10807|10806.1|10807.8|10806.9|10805.1|10804.2|245
1650282300000|2022-04-18 11:45:00|10807.1|10806.2|10808.9|10808|10809.8|10808.9|10805.9|10805|171
1650282600000|2022-04-18 11:50:00|10808.8|10807.9|10813.3|10812.4|10813.6|10812.7|10807.1|10806.3|281
1650282900000|2022-04-18 11:55:00|10813.4|10812.5|10809.8|10808.9|10814.3|10813.4|10807.2|10806.4|638
1650283200000|2022-04-18 12:00:00|10809.9|10809|10807.3|10806.4|10810|10809.1|10807|10806.1|436
1650283500000|2022-04-18 12:05:00|10807.4|10806.5|10804.3|10803.4|10807.9|10807|10802.8|10802.1|433
1650283800000|2022-04-18 12:10:00|10804.4|10803.5|10802.3|10801.4|10804.4|10803.5|10801.6|10800.7|289
1650284100000|2022-04-18 12:15:00|10802.2|10801.3|10800.5|10799.6|10803.3|10802.4|10799.6|10798.7|388
1650284400000|2022-04-18 12:20:00|10800.6|10799.7|10805.5|10804.6|10807.7|10806.9|10800.5|10799.6|594
1650284700000|2022-04-18 12:25:00|10805.6|10804.7|10807.6|10806.7|10809.1|10808.4|10805.3|10804.6|460
1650285000000|2022-04-18 12:30:00|10807.7|10806.8|10813.9|10813|10815|10814.1|10806.2|10805.4|451
1650285300000|2022-04-18 12:35:00|10814|10813.1|10812.7|10811.8|10814.8|10813.9|10810.8|10810|452
1650285600000|2022-04-18 12:40:00|10812.8|10811.9|10807.9|10807|10812.8|10811.9|10807.8|10806.9|324
1650285900000|2022-04-18 12:45:00|10807.8|10806.9|10808|10807.1|10808.6|10807.7|10806.1|10805.2|378
1650286200000|2022-04-18 12:50:00|10808.1|10807.2|10803.2|10802.3|10808.1|10807.2|10802.6|10801.8|375
1650286500000|2022-04-18 12:55:00|10803|10802.1|10805.5|10804.6|10806.4|10805.5|10802.2|10801.4|410
1650286800000|2022-04-18 13:00:00|10805.6|10804.7|10806.7|10805.8|10809.6|10808.7|10804|10803.1|423
1650287100000|2022-04-18 13:05:00|10806.8|10805.9|10801.2|10800.3|10807.1|10806.2|10800.3|10799.5|376
1650287400000|2022-04-18 13:10:00|10801.3|10800.4|10799|10798.1|10802.1|10801.2|10797|10796.1|517
1650287700000|2022-04-18 13:15:00|10799.2|10798.3|10802.6|10801.7|10804.5|10803.7|10798.6|10797.7|611
1650288000000|2022-04-18 13:20:00|10802.9|10802|10803.1|10802.2|10804.6|10803.7|10801.1|10800.2|447
1650288300000|2022-04-18 13:25:00|10803|10802.1|10802.7|10801.8|10803.5|10802.6|10799.3|10798.4|397
1650288600000|2022-04-18 13:30:00|10802.8|10801.9|10806.6|10805.7|10810.9|10810|10802.6|10801.9|1029
1650288900000|2022-04-18 13:35:00|10806.7|10805.8|10801.8|10800.9|10807.7|10806.8|10801.8|10800.9|644
1650289200000|2022-04-18 13:40:00|10801.9|10801|10804.6|10803.7|10805.4|10804.6|10799.5|10798.7|853
1650289500000|2022-04-18 13:45:00|10804.5|10803.6|10808.1|10807.2|10808.5|10807.6|10800.3|10799.4|695
1650289800000|2022-04-18 13:50:00|10808.3|10807.4|10807.7|10806.8|10811.3|10810.4|10807.1|10806.3|678
1650290100000|2022-04-18 13:55:00|10807.4|10806.4|10801|10800.1|10808.1|10807.2|10799.6|10798.7|641
1650290400000|2022-04-18 14:00:00|10801.2|10800.3|10804.8|10803.9|10805.2|10804.3|10799.7|10799.1|545
1650290700000|2022-04-18 14:05:00|10804.7|10803.8|10799.6|10798.7|10804.8|10803.9|10799.1|10798.4|580
1650291000000|2022-04-18 14:10:00|10799.7|10798.8|10803.3|10802.7|10804.5|10803.9|10798.9|10798.1|451
1650291300000|2022-04-18 14:15:00|10803.6|10802.4|10799.6|10799|10803.7|10802.9|10799.1|10798.4|539
1650291600000|2022-04-18 14:20:00|10799.5|10798.7|10802.1|10801.2|10802.1|10801.3|10799|10798.4|464
1650291900000|2022-04-18 14:25:00|10802|10801.1|10800|10799.4|10802.5|10801.7|10798.9|10798.1|278
1650292200000|2022-04-18 14:30:00|10799.9|10799.3|10800.1|10799.2|10800.8|10800|10798.9|10798.2|323
1650292500000|2022-04-18 14:35:00|10800|10799.4|10800.2|10799.3|10800.7|10799.8|10798.4|10797.5|354
1650292800000|2022-04-18 14:40:00|10800.3|10799.7|10798.3|10797.4|10800.6|10799.7|10798|10797.3|413
1650293100000|2022-04-18 14:45:00|10798.1|10797.5|10798.7|10797.8|10799.4|10798.5|10797.1|10796.3|438
1650293400000|2022-04-18 14:50:00|10798.6|10797.7|10792.7|10791.8|10798.9|10798|10791.9|10791|482
1650293700000|2022-04-18 14:55:00|10792.9|10792|10793.1|10792.2|10796|10795.3|10791.4|10790.7|626
1650294000000|2022-04-18 15:00:00|10793.2|10792.3|10798.1|10797.2|10798.1|10797.3|10790.1|10789.5|640
1650294300000|2022-04-18 15:05:00|10798.2|10797.3|10795.8|10794.9|10798.3|10797.5|10795.3|10794.4|387
1650294600000|2022-04-18 15:10:00|10795.9|10795|10791.8|10790.9|10796.9|10796|10790.6|10789.7|486
1650294900000|2022-04-18 15:15:00|10791.7|10790.8|10791.4|10790.5|10792.1|10791.3|10790.2|10789.3|293
1650295200000|2022-04-18 15:20:00|10791.5|10790.6|10789.5|10788.6|10792.7|10792|10789.4|10788.5|396
1650295500000|2022-04-18 15:25:00|10789.8|10788.9|10787.5|10786.6|10790.8|10790.2|10786.9|10786|339
1650295800000|2022-04-18 15:30:00|10787.6|10786.7|10787.6|10786.7|10791.2|10790.3|10787.3|10786.6|386
1650296100000|2022-04-18 15:35:00|10787.7|10786.8|10789.1|10788.2|10789.5|10788.6|10787.3|10786.4|361
1650296400000|2022-04-18 15:40:00|10788.9|10788|10788.7|10787.8|10789.2|10788.4|10787.5|10786.8|229
1650296700000|2022-04-18 15:45:00|10788.8|10787.9|10786.8|10785.9|10791|10790.2|10786.6|10785.8|342
1650297000000|2022-04-18 15:50:00|10787|10786.1|10785|10784.1|10787.4|10786.4|10784.9|10784|251
1650297300000|2022-04-18 15:55:00|10784.9|10784|10784.2|10783.3|10786.2|10785.3|10783.6|10782.7|291
1650297600000|2022-04-18 16:00:00|10784.1|10783.5|10786.7|10785.8|10786.8|10786|10784.1|10783.3|316
1650297900000|2022-04-18 16:05:00|10786.8|10785.9|10780.4|10779.5|10787.1|10786.3|10780.2|10779.3|304
1650298200000|2022-04-18 16:10:00|10780.3|10779.4|10774.8|10773.9|10780.7|10779.8|10771.8|10771.1|554
1650298500000|2022-04-18 16:15:00|10774.5|10773.6|10774.1|10773.2|10775.9|10775.1|10773.2|10772.3|621
1650298800000|2022-04-18 16:20:00|10774|10773.1|10771.9|10771.3|10775.1|10774.2|10770.8|10770.2|547
1650299100000|2022-04-18 16:25:00|10772|10771.1|10773.3|10772.4|10775.5|10774.5|10771.6|10771|421
1650299400000|2022-04-18 16:30:00|10773.4|10772.5|10773.7|10772.8|10774.9|10774|10772.7|10771.9|397
1650299700000|2022-04-18 16:35:00|10773.9|10773|10773.6|10773|10775.4|10774.5|10773.5|10772.7|295
1650300000000|2022-04-18 16:40:00|10773.8|10772.9|10775.4|10774.5|10776|10775.2|10772.1|10771.3|346
1650300300000|2022-04-18 16:45:00|10775.3|10774.4|10774.3|10773.4|10776.7|10776|10773.7|10772.8|316
1650300600000|2022-04-18 16:50:00|10774.4|10773.5|10770.7|10769.8|10775.2|10774.1|10770.4|10769.6|302
1650300900000|2022-04-18 16:55:00|10770.6|10769.7|10773.2|10772.6|10773.8|10773.1|10770.3|10769.7|346
1650301200000|2022-04-18 17:00:00|10773.3|10772.4|10775.3|10774.7|10775.8|10775.2|10771.9|10771|338
1650301500000|2022-04-18 17:05:00|10775.2|10774.6|10775.8|10775.2|10777.3|10776.4|10774.6|10773.8|262
1650301800000|2022-04-18 17:10:00|10775.9|10775.3|10777.7|10776.8|10778.1|10777.5|10775.9|10775.1|332
1650302100000|2022-04-18 17:15:00|10777.9|10777.3|10776.5|10775.6|10778.4|10777.8|10775.8|10774.9|322
1650302400000|2022-04-18 17:20:00|10776.6|10775.7|10779.3|10778.4|10779.7|10778.8|10775.7|10774.9|328
1650302700000|2022-04-18 17:25:00|10779.4|10778.5|10779.3|10778.4|10779.5|10778.7|10777.2|10776.3|361
1650303000000|2022-04-18 17:30:00|10779.4|10778.5|10779.8|10778.9|10781.4|10780.5|10778.5|10777.6|342
1650303300000|2022-04-18 17:35:00|10779.7|10778.8|10780.3|10779.4|10781.1|10780.2|10779.1|10778.3|317
1650303600000|2022-04-18 17:40:00|10780.4|10779.5|10779.5|10778.6|10780.4|10779.7|10778.7|10777.8|145
1650303900000|2022-04-18 17:45:00|10779.6|10778.7|10782.6|10781.7|10782.6|10781.7|10778.9|10778|320
1650304200000|2022-04-18 17:50:00|10782.5|10781.6|10781.9|10781|10782.9|10782|10780.3|10779.4|322
1650304500000|2022-04-18 17:55:00|10782|10781.1|10783.5|10782.6|10784.4|10783.7|10782|10781.1|338
1650304800000|2022-04-18 18:00:00|10783.4|10782.5|10784.6|10783.7|10785.6|10784.7|10783.1|10782.2|279
1650305100000|2022-04-18 18:05:00|10784.5|10783.6|10784.5|10783.6|10785.4|10784.5|10783.9|10783|270
1650305400000|2022-04-18 18:10:00|10784.7|10784.1|10783.9|10783|10785.2|10784.3|10783.6|10782.8|187
1650305700000|2022-04-18 18:15:00|10783.8|10782.9|10785.5|10784.6|10785.5|10784.6|10783|10782.4|209
1650306000000|2022-04-18 18:20:00|10785.3|10784.7|10785.1|10784.2|10786.4|10785.5|10783.6|10782.8|245
1650306300000|2022-04-18 18:25:00|10785.2|10784.3|10784.8|10783.9|10785.4|10784.6|10783.1|10782.4|250
1650306600000|2022-04-18 18:30:00|10784.7|10783.8|10785.7|10785.1|10786.2|10785.5|10784|10783.2|355
1650306900000|2022-04-18 18:35:00|10785.8|10785.2|10786.3|10785.4|10786.9|10786.2|10785.5|10784.8|194
1650307200000|2022-04-18 18:40:00|10786.4|10785.5|10784.1|10783.2|10786.5|10785.6|10783.8|10783|220
1650307500000|2022-04-18 18:45:00|10784.2|10783.3|10784.2|10783.3|10784.9|10784.1|10783|10782.3|323
1650307800000|2022-04-18 18:50:00|10784|10783.4|10785.6|10784.7|10785.9|10785|10783.5|10782.6|223
1650308100000|2022-04-18 18:55:00|10785.7|10784.8|10784.7|10783.8|10785.9|10785|10783.5|10782.6|342
1650308400000|2022-04-18 19:00:00|10784.6|10783.7|10781.5|10780.6|10784.8|10783.9|10781|10780.1|402
1650308700000|2022-04-18 19:05:00|10781.6|10780.7|10784.3|10783.4|10784.9|10784|10781.2|10780.4|416
1650309000000|2022-04-18 19:10:00|10784.1|10783.5|10782.3|10781.7|10784.9|10784.1|10781.6|10780.8|351
1650309300000|2022-04-18 19:15:00|10782.4|10781.5|10779.9|10779|10782.7|10781.9|10779.9|10779|293
1650309600000|2022-04-18 19:20:00|10779.8|10778.9|10780.9|10780|10781.4|10780.5|10778.5|10777.7|268
1650309900000|2022-04-18 19:25:00|10781|10780.1|10779.7|10778.8|10781.9|10781|10779.2|10778.2|240
1650310200000|2022-04-18 19:30:00|10779.6|10778.7|10780.9|10780|10781.8|10781.1|10778.9|10778|333
1650310500000|2022-04-18 19:35:00|10780.8|10779.9|10781.8|10780.9|10781.8|10780.9|10779.9|10779.2|236
1650310800000|2022-04-18 19:40:00|10781.7|10780.8|10780.9|10780|10782.9|10782|10779.9|10779.3|254
1650311100000|2022-04-18 19:45:00|10780.6|10779.7|10781|10780.1|10781.2|10780.4|10779.6|10778.7|261
1650311400000|2022-04-18 19:50:00|10781.1|10780.2|10782.1|10781.2|10782.3|10781.4|10780.5|10779.6|220
1650311700000|2022-04-18 19:55:00|10781.5|10780.6|10783.6|10782.7|10784.6|10783.9|10780.5|10779.6|298
1650312000000|2022-04-18 20:00:00|10783.7|10782.8|10782.1|10781.2|10784.1|10783.2|10781.5|10780.6|218
1650312300000|2022-04-18 20:05:00|10782|10781.1|10782|10781.1|10782.8|10781.9|10781.5|10780.5|161
1650312600000|2022-04-18 20:10:00|10782.1|10781.2|10781.4|10780.5|10782.6|10781.7|10781.1|10780.2|133
1650312900000|2022-04-18 20:15:00|10781.5|10780.6|10782.7|10781.8|10783.4|10782.5|10781.1|10780.2|182
1650313200000|2022-04-18 20:20:00|10782.8|10781.9|10783.1|10782.2|10783.2|10782.5|10782.6|10781.7|159
1650313500000|2022-04-18 20:25:00|10783|10782.1|10783.1|10782.2|10784.1|10783.2|10782.9|10782|151
1650313800000|2022-04-18 20:30:00|10783.2|10782.3|10782.9|10782|10783.9|10783|10782.9|10782|96
1650314100000|2022-04-18 20:35:00|10783|10782.1|10783.6|10782.7|10783.9|10782.9|10781.9|10781|127
1650314400000|2022-04-18 20:40:00|10783.5|10782.6|10784|10783.1|10784.8|10783.7|10783.3|10782.4|168
1650314700000|2022-04-18 20:45:00|10783.9|10783|10782.8|10781.5|10784.2|10783.1|10782.5|10781.5|204
1650315000000|2022-04-18 20:50:00|10782.9|10781.4|10781.9|10780.8|10782.9|10781.7|10781.6|10780.5|171
1650315300000|2022-04-18 20:55:00|10782|10780.7|10783|10780.5|10783.9|10781|10781|10780.1|263
1650315600000|2022-04-18 21:00:00|10783.2|10780.3|10783.1|10777.1|10785.3|10780.3|10782.7|10776.7|56
1650315900000|2022-04-18 21:05:00|10783.4|10777.4|10783.7|10777.7|10784.9|10778.9|10783.1|10777.1|156
1650316200000|2022-04-18 21:10:00|10785.1|10779.1|10784.3|10778.3|10786.3|10780.3|10780.7|10774.7|214
1650316500000|2022-04-18 21:15:00|10784.4|10778.4|10784.3|10778.3|10785.9|10779.9|10781.3|10775.3|237
1650316800000|2022-04-18 21:20:00|10784.4|10778.4|10783.6|10777.6|10786.8|10780.8|10782.7|10776.7|107
1650317100000|2022-04-18 21:25:00|10785.9|10779.9|10784.6|10778.6|10785.9|10779.9|10782.7|10776.7|123
1650317400000|2022-04-18 21:30:00|10784.7|10778.7|10784|10778.5|10786.2|10780.2|10782.6|10776.6|284
1650317700000|2022-04-18 21:35:00|10784.1|10778.2|10783.2|10778.2|10784.6|10779.4|10782.6|10777.5|170
1650318000000|2022-04-18 21:40:00|10783|10778.3|10784|10778.9|10784.7|10779.7|10782.6|10777.8|183
1650318300000|2022-04-18 21:45:00|10784.2|10779.5|10783.3|10780.1|10784.8|10780.4|10782|10777.6|220
1650318600000|2022-04-18 21:50:00|10783.2|10779.7|10784.4|10779.1|10784.4|10780.4|10782.7|10778.4|179
1650318900000|2022-04-18 21:55:00|10784.2|10779.8|10780.6|10775.8|10785.7|10780.3|10779.2|10773.9|401
1650319200000|2022-04-18 22:00:00|10780.2|10775.9|10780.6|10779.1|10782.1|10779.2|10780.1|10774.1|371
1650319500000|2022-04-18 22:05:00|10780.8|10778.8|10785.1|10783.4|10785.5|10784.5|10780.4|10778.8|433
1650319800000|2022-04-18 22:10:00|10785.3|10783.7|10786.6|10785.7|10788.8|10787.5|10785.1|10783.5|650
1650320100000|2022-04-18 22:15:00|10786.7|10785.5|10783.8|10782.6|10787.2|10786.3|10783.2|10782|367
1650320400000|2022-04-18 22:20:00|10783.7|10782.8|10784.5|10783.4|10784.6|10783.6|10781.7|10780.6|294
1650320700000|2022-04-18 22:25:00|10784.3|10783.3|10784.1|10783.2|10785.3|10784.3|10783.6|10782.5|337
1650321000000|2022-04-18 22:30:00|10784.2|10783.3|10781.9|10781|10784.2|10783.3|10780.8|10779.7|328
1650321300000|2022-04-18 22:35:00|10782|10780.9|10783.4|10782.5|10783.6|10782.6|10781.8|10780.8|167
1650321600000|2022-04-18 22:40:00|10783.3|10782.4|10782.6|10781.7|10784.2|10783|10782.5|10781.3|109
1650321900000|2022-04-18 22:45:00|10782.8|10781.9|10782|10781.1|10783.4|10782.3|10782|10781.1|121
1650322200000|2022-04-18 22:50:00|10782.1|10781.2|10782.4|10781.3|10783.1|10782.1|10781.9|10780.9|112
1650322500000|2022-04-18 22:55:00|10782.3|10781.5|10781.7|10780.8|10783|10782.1|10781.6|10780.5|165
1650322800000|2022-04-18 23:00:00|10781.6|10780.7|10785.1|10784.2|10785.3|10784.4|10781|10779.9|272
1650323100000|2022-04-18 23:05:00|10784.9|10784|10779.3|10778.4|10785.3|10784.4|10779.3|10778.4|254
1650323400000|2022-04-18 23:10:00|10779.4|10778.5|10780.8|10779.9|10781.1|10780.1|10778.1|10777|354
1650323700000|2022-04-18 23:15:00|10780.7|10779.8|10782.4|10781.5|10782.4|10781.5|10780.4|10779.6|152
1650324000000|2022-04-18 23:20:00|10782.3|10781.4|10782.4|10781.5|10782.8|10781.9|10782.2|10781.3|99
1650324300000|2022-04-18 23:25:00|10782.1|10781.2|10781.3|10780.7|10782.4|10781.6|10781.3|10780.4|115
1650324600000|2022-04-18 23:30:00|10781.4|10780.4|10778|10777.1|10781.5|10780.8|10777.6|10776.7|233
1650324900000|2022-04-18 23:35:00|10778.2|10777.3|10777|10776.1|10778.2|10777.3|10775.7|10775|232
1650325200000|2022-04-18 23:40:00|10777.5|10776.6|10778.3|10777.4|10779.9|10779|10776.9|10776|226
1650325500000|2022-04-18 23:45:00|10778.2|10777.3|10779|10778.4|10779.7|10779|10778.2|10777.3|280
1650325800000|2022-04-18 23:50:00|10779.1|10778.5|10781.6|10780.7|10781.6|10780.8|10778.9|10778|207
1650326100000|2022-04-18 23:55:00|10781.7|10780.8|10780.5|10779.6|10782.2|10781.4|10780.4|10779.6|209
1650326400000|2022-04-19 00:00:00|10780.2|10779.4|10778.8|10777.9|10782.5|10781.6|10776.7|10775.6|563
1650326700000|2022-04-19 00:05:00|10778.7|10777.8|10785|10784.1|10786.3|10785.4|10778.2|10777.3|575
1650327000000|2022-04-19 00:10:00|10785.3|10784.4|10784.8|10783.9|10788.1|10787.4|10784|10783.2|534
1650327300000|2022-04-19 00:15:00|10784.7|10783.8|10783.6|10782.7|10785.9|10785.1|10783|10782.2|392
1650327600000|2022-04-19 00:20:00|10784.1|10783.2|10785.3|10784.7|10785.9|10785|10783.1|10782.4|376
1650327900000|2022-04-19 00:25:00|10785.5|10784.9|10783|10782.1|10786.6|10785.8|10782.3|10781.4|247
1650328200000|2022-04-19 00:30:00|10782.9|10782|10782.3|10781.4|10783.7|10782.8|10780.8|10780|343
1650328500000|2022-04-19 00:35:00|10782.2|10781.3|10781.2|10780.3|10783.4|10782.5|10780.4|10779.6|340
1650328800000|2022-04-19 00:40:00|10781.1|10780.2|10775.1|10774.2|10781.3|10780.4|10774|10773.1|450
1650329100000|2022-04-19 00:45:00|10775|10774.1|10774.7|10773.8|10777|10776.1|10773.9|10773.1|440
1650329400000|2022-04-19 00:50:00|10774.6|10773.7|10775.3|10774.4|10776.7|10775.9|10773.4|10772.7|524
1650329700000|2022-04-19 00:55:00|10775.1|10774.2|10779.4|10778.8|10779.6|10779|10774.7|10773.8|409
1650330000000|2022-04-19 01:00:00|10779.5|10778.9|10782.1|10781.2|10782.8|10782|10778.6|10777.9|383
1650330300000|2022-04-19 01:05:00|10782.2|10781.3|10780.6|10779.7|10783.2|10782.3|10778.9|10778.1|335
1650330600000|2022-04-19 01:10:00|10780.5|10779.6|10780.3|10779.4|10783.6|10782.7|10779.6|10778.9|410
1650330900000|2022-04-19 01:15:00|10780.2|10779.3|10778.1|10777.2|10780.6|10779.7|10775.9|10774.8|541
1650331200000|2022-04-19 01:20:00|10778.2|10777.3|10780|10779.1|10780|10779.1|10777.1|10776.2|239
1650331500000|2022-04-19 01:25:00|10779.9|10779|10782|10781.1|10784.3|10783.4|10779.8|10779|512
1650331800000|2022-04-19 01:30:00|10781.9|10781|10779.7|10778.8|10785|10784.1|10779.6|10778.7|454
1650332100000|2022-04-19 01:35:00|10779.5|10778.9|10778.9|10778|10780.7|10779.9|10777|10776.1|467
1650332400000|2022-04-19 01:40:00|10778.8|10777.9|10779.6|10778.7|10781.8|10781|10777.8|10777|422
1650332700000|2022-04-19 01:45:00|10779.7|10778.8|10779.8|10778.9|10781|10780.2|10778.1|10777.2|427
1650333000000|2022-04-19 01:50:00|10779.7|10778.8|10780.2|10779.3|10780.9|10780.1|10778.5|10777.6|377
1650333300000|2022-04-19 01:55:00|10780.1|10779.2|10777.6|10776.7|10780.3|10779.5|10776.7|10775.8|323
1650333600000|2022-04-19 02:00:00|10777.5|10776.6|10776.2|10775.3|10778.3|10777.6|10775.8|10775.1|331
1650333900000|2022-04-19 02:05:00|10776.1|10775.5|10772.8|10772.2|10776.6|10775.8|10772.8|10771.9|387
1650334200000|2022-04-19 02:10:00|10772.7|10772.1|10772.1|10771.2|10774.5|10773.7|10771.8|10770.9|387
1650334500000|2022-04-19 02:15:00|10772|10771.1|10772|10771.1|10772.9|10772|10768.3|10767.4|321
1650334800000|2022-04-19 02:20:00|10771.9|10771|10769.1|10768.5|10772.3|10771.5|10768.7|10767.9|333
1650335100000|2022-04-19 02:25:00|10769.2|10768.6|10766.1|10765.5|10769.4|10768.8|10765.8|10765|298
1650335400000|2022-04-19 02:30:00|10766.3|10765.4|10762.9|10762.3|10766.3|10765.4|10761.5|10760.9|453
1650335700000|2022-04-19 02:35:00|10763.1|10762.5|10769.7|10768.8|10771.9|10771|10762.8|10762.2|581
1650336000000|2022-04-19 02:40:00|10769.6|10768.7|10768.2|10767.6|10769.6|10768.8|10767.4|10766.6|354
1650336300000|2022-04-19 02:45:00|10768.3|10767.4|10767.7|10766.8|10769.1|10768.4|10767.2|10766.4|276
1650336600000|2022-04-19 02:50:00|10767.6|10767|10770.6|10769.7|10770.8|10769.9|10767.5|10766.6|333
1650336900000|2022-04-19 02:55:00|10770.7|10769.8|10769.2|10768.3|10771.5|10770.6|10766.9|10766.1|410
1650337200000|2022-04-19 03:00:00|10769.1|10768.2|10770.6|10769.7|10772.1|10771.5|10767.4|10766.5|413
1650337500000|2022-04-19 03:05:00|10770.5|10769.6|10770.2|10769.3|10771.3|10770.6|10769.5|10768.6|252
1650337800000|2022-04-19 03:10:00|10770.1|10769.2|10768.2|10767.6|10771.2|10770.3|10768.1|10767.2|242
1650338100000|2022-04-19 03:15:00|10768.1|10767.5|10770.4|10769.8|10770.5|10769.8|10767.7|10767.1|235
1650338400000|2022-04-19 03:20:00|10770.5|10769.9|10770.4|10769.8|10771.1|10770.4|10769.4|10768.7|289
1650338700000|2022-04-19 03:25:00|10770.5|10769.5|10769.5|10768.9|10771.7|10771.1|10768.9|10768.2|294
1650339000000|2022-04-19 03:30:00|10769.6|10768.7|10769|10768.1|10770.9|10770|10768.9|10768|360
1650339300000|2022-04-19 03:35:00|10769.1|10768.2|10771.3|10770.7|10771.6|10770.9|10768.4|10767.6|363
1650339600000|2022-04-19 03:40:00|10771.4|10770.8|10771.1|10770.2|10772.4|10771.7|10770.2|10769.5|267
1650339900000|2022-04-19 03:45:00|10771.2|10770.3|10774.3|10773.4|10774.3|10773.5|10770.1|10769.2|328
1650340200000|2022-04-19 03:50:00|10774.4|10773.5|10774.8|10773.9|10775|10774.3|10773.6|10772.8|191
1650340500000|2022-04-19 03:55:00|10774.7|10773.8|10772.9|10772.3|10775.8|10775|10772.9|10772.2|281
1650340800000|2022-04-19 04:00:00|10773|10772.4|10776|10775.4|10776.3|10775.5|10773|10772.2|351
1650341100000|2022-04-19 04:05:00|10776.1|10775.2|10778.8|10777.9|10779.3|10778.6|10775.9|10775|308
1650341400000|2022-04-19 04:10:00|10778.7|10777.8|10778.7|10777.8|10780.1|10779.3|10778|10777.4|229
1650341700000|2022-04-19 04:15:00|10778.8|10777.9|10781.9|10781.3|10782.2|10781.4|10778.5|10777.6|224
1650342000000|2022-04-19 04:20:00|10781.7|10781.1|10780.1|10779.5|10782.1|10781.2|10779.6|10778.9|290
1650342300000|2022-04-19 04:25:00|10780|10779.4|10777.1|10776.2|10780|10779.4|10776.1|10775.2|302
1650342600000|2022-04-19 04:30:00|10777.2|10776.3|10777.7|10776.8|10778.2|10777.5|10776.3|10775.6|225
1650342900000|2022-04-19 04:35:00|10777.8|10776.9|10775.5|10774.6|10778|10777.4|10775.3|10774.6|273
1650343200000|2022-04-19 04:40:00|10775.4|10774.8|10775.6|10774.7|10775.9|10775.3|10773.6|10772.7|336
1650343500000|2022-04-19 04:45:00|10775.5|10774.6|10773.5|10772.6|10776.1|10775.4|10772.9|10772.3|373
1650343800000|2022-04-19 04:50:00|10773.4|10772.5|10769.1|10768.2|10774.7|10773.9|10769|10768.1|451
1650344100000|2022-04-19 04:55:00|10769.2|10768.3|10772.6|10771.7|10774.2|10773.3|10767.7|10767|422
1650344400000|2022-04-19 05:00:00|10772.4|10771.5|10772.4|10771.5|10773.8|10772.9|10772|10771.3|549
1650344700000|2022-04-19 05:05:00|10772.5|10771.6|10770.2|10769.3|10772.8|10771.9|10768.4|10767.5|432
1650345000000|2022-04-19 05:10:00|10770|10769.1|10767.9|10767.3|10770.3|10769.4|10767.6|10766.7|246
1650345300000|2022-04-19 05:15:00|10768|10767.1|10771.1|10770.2|10771.2|10770.3|10767|10766.1|291
1650345600000|2022-04-19 05:20:00|10771.3|10770.4|10771.4|10770.8|10772.9|10772.3|10770.6|10769.7|289
1650345900000|2022-04-19 05:25:00|10771.5|10770.6|10772.2|10771.3|10773.9|10773.1|10771.4|10770.6|262
1650346200000|2022-04-19 05:30:00|10772.1|10771.2|10776.2|10775.3|10776.3|10775.5|10771.6|10770.7|361
1650346500000|2022-04-19 05:35:00|10776.3|10775.4|10776.7|10776.1|10777.9|10777|10774.9|10774.1|346
1650346800000|2022-04-19 05:40:00|10776.8|10776.2|10773.9|10773|10776.8|10776.2|10772.3|10771.4|473
1650347100000|2022-04-19 05:45:00|10773.6|10772.7|10774.7|10773.8|10776.2|10775.5|10772.4|10771.5|560
1650347400000|2022-04-19 05:50:00|10774.5|10773.9|10776.1|10775.2|10777.3|10776.4|10774.3|10773.4|260
1650347700000|2022-04-19 05:55:00|10776|10775.1|10774.8|10773.9|10776.1|10775.4|10773.1|10772.3|435
1650348000000|2022-04-19 06:00:00|10774.9|10774|10773.5|10772.6|10775|10774.1|10772.4|10771.6|559
1650348300000|2022-04-19 06:05:00|10773.4|10772.8|10772.2|10771.6|10773.9|10773.3|10767.6|10766.9|642
1650348600000|2022-04-19 06:10:00|10772.1|10771.5|10772.5|10771.6|10773.7|10773.1|10771|10770.1|497
1650348900000|2022-04-19 06:15:00|10772.4|10771.5|10773.3|10772.4|10774.1|10773.3|10768.9|10768.1|509
1650349200000|2022-04-19 06:20:00|10773.5|10772.6|10778.3|10777.4|10780.8|10779.9|10771.6|10770.8|500
1650349500000|2022-04-19 06:25:00|10778.5|10777.6|10779.3|10778.4|10780.5|10779.6|10777.6|10776.9|479
1650349800000|2022-04-19 06:30:00|10779|10778.7|10782|10781.1|10785.4|10784.8|10778.5|10777.8|494
1650350100000|2022-04-19 06:35:00|10782.2|10781.3|10782.1|10781.5|10784.9|10784|10781.5|10780.8|466
1650350400000|2022-04-19 06:40:00|10782|10781.4|10784.2|10783.3|10784.3|10783.6|10780|10779.4|512
1650350700000|2022-04-19 06:45:00|10784.1|10783.2|10783.4|10782.5|10786.7|10785.9|10782.9|10782|484
1650351000000|2022-04-19 06:50:00|10783.2|10782.6|10787.4|10786.5|10788.2|10787.3|10782.8|10782|602
1650351300000|2022-04-19 06:55:00|10787.3|10786.4|10783.1|10782.5|10787.3|10786.4|10783|10782.2|560
1650351600000|2022-04-19 07:00:00|10783|10782.4|10784.2|10783.6|10788.3|10787.4|10782.3|10781.4|1012
1650351900000|2022-04-19 07:05:00|10784.5|10783.9|10783.1|10782.2|10785|10784.3|10782.3|10781.7|665
1650352200000|2022-04-19 07:10:00|10783|10782.4|10787.2|10786.3|10788.1|10787.2|10781.7|10781|743
1650352500000|2022-04-19 07:15:00|10787.1|10786.2|10785.1|10784.2|10789.3|10788.6|10784.7|10783.8|686
1650352800000|2022-04-19 07:20:00|10785.2|10784.3|10785.5|10784.6|10787.2|10786.3|10782.4|10781.7|575
1650353100000|2022-04-19 07:25:00|10786.2|10785.3|10791.1|10790.2|10792.5|10791.8|10784.5|10783.7|590
1650353400000|2022-04-19 07:30:00|10791.2|10790.3|10791.1|10790.2|10793.3|10792.7|10789.1|10788.2|718
1650353700000|2022-04-19 07:35:00|10791|10790.1|10788.9|10788.3|10791.7|10791|10788.3|10787.5|584
1650354000000|2022-04-19 07:40:00|10789.2|10788.2|10791.5|10790.9|10793.4|10792.6|10787.8|10787|557
1650354300000|2022-04-19 07:45:00|10791.3|10790.7|10789.1|10788.2|10792.3|10791.6|10788.6|10787.8|424
1650354600000|2022-04-19 07:50:00|10789|10788.1|10797.3|10796.7|10798.3|10797.4|10788.5|10787.7|592
1650354900000|2022-04-19 07:55:00|10797.2|10796.6|10802.5|10801.6|10803.2|10802.3|10796.5|10795.9|610
1650355200000|2022-04-19 08:00:00|10802.6|10801.7|10800.2|10799.3|10802.8|10802|10799.2|10798.6|475
1650355500000|2022-04-19 08:05:00|10800.3|10799.7|10799.6|10798.7|10801.9|10801.1|10799|10798.3|545
1650355800000|2022-04-19 08:10:00|10799.5|10798.6|10804.4|10803.5|10805.1|10804.5|10798.1|10797.2|507
1650356100000|2022-04-19 08:15:00|10804.2|10803.6|10807.3|10806.4|10809.3|10808.6|10802.4|10801.7|531
1650356400000|2022-04-19 08:20:00|10807.5|10806.6|10810|10809.4|10810.3|10809.6|10804.8|10803.9|560
1650356700000|2022-04-19 08:25:00|10809.9|10809.3|10807.6|10806.7|10811|10810.4|10806.1|10805.2|578
1650357000000|2022-04-19 08:30:00|10807.7|10806.8|10809.1|10808.2|10815|10814.1|10806.8|10806.2|732
1650357300000|2022-04-19 08:35:00|10809.2|10808.3|10808.7|10807.8|10813.2|10812.4|10806.6|10806|739
1650357600000|2022-04-19 08:40:00|10808.8|10808.2|10802.1|10801.2|10809.3|10808.6|10801.5|10800.8|623
1650357900000|2022-04-19 08:45:00|10802.2|10801.3|10794.7|10794.1|10803.6|10802.8|10794.3|10793.6|695
1650358200000|2022-04-19 08:50:00|10794.6|10794|10802.4|10801.5|10802.4|10801.6|10793.7|10792.9|764
1650358500000|2022-04-19 08:55:00|10802.6|10801.7|10811.2|10810.3|10811.2|10810.3|10802.5|10801.6|630
1650358800000|2022-04-19 09:00:00|10811.4|10810.5|10806.3|10805.4|10811.7|10810.8|10806.1|10805.3|594
1650359100000|2022-04-19 09:05:00|10806.2|10805.3|10804.8|10803.9|10807.8|10806.9|10803.7|10803|469
1650359400000|2022-04-19 09:10:00|10804.9|10804|10803|10802.1|10806|10805.4|10802.4|10801.7|477
1650359700000|2022-04-19 09:15:00|10802.9|10802.3|10803.1|10802.2|10806.7|10805.9|10802.5|10801.8|534
1650360000000|2022-04-19 09:20:00|10803.2|10802.3|10798.5|10797.6|10803.4|10802.6|10797.1|10796.2|490
1650360300000|2022-04-19 09:25:00|10798.6|10797.7|10797.3|10796.7|10799.3|10798.4|10794.1|10793.3|557
1650360600000|2022-04-19 09:30:00|10797.2|10796.6|10798.6|10798|10799|10798.4|10794.8|10794|453
1650360900000|2022-04-19 09:35:00|10798.8|10797.9|10801.1|10800.2|10802.8|10802.1|10798.5|10797.6|477
1650361200000|2022-04-19 09:40:00|10801|10800.4|10806.2|10805.3|10806.9|10806.2|10801|10800.2|545
1650361500000|2022-04-19 09:45:00|10806.1|10805.2|10805.4|10804.8|10806.7|10805.8|10805|10804.3|447
1650361800000|2022-04-19 09:50:00|10805.3|10804.7|10800.1|10799.2|10805.7|10805|10799.9|10799.2|421
1650362100000|2022-04-19 09:55:00|10800.2|10799.3|10798.7|10798.1|10800.6|10799.9|10795.4|10794.7|473
1650362400000|2022-04-19 10:00:00|10798.4|10797.8|10795.4|10794.8|10798.6|10797.9|10794.1|10793.2|515
1650362700000|2022-04-19 10:05:00|10795.3|10794.7|10792.4|10791.8|10795.4|10794.8|10791.9|10791.2|427
1650363000000|2022-04-19 10:10:00|10792.3|10791.7|10791.8|10790.9|10793.4|10792.8|10788.9|10788|551
1650363300000|2022-04-19 10:15:00|10791.9|10791|10789.2|10788.6|10792.6|10791.8|10789.1|10788.5|327
1650363600000|2022-04-19 10:20:00|10789.6|10788.7|10793.6|10792.7|10793.6|10792.7|10789.1|10788.5|415
1650363900000|2022-04-19 10:25:00|10793.5|10792.9|10794.2|10793.3|10795.2|10794.4|10793.3|10792.4|428
1650364200000|2022-04-19 10:30:00|10794|10793.1|10791.6|10790.7|10794.7|10794|10789.2|10788.5|372
1650364500000|2022-04-19 10:35:00|10791.7|10790.8|10791.1|10790.5|10792.5|10791.8|10790.6|10789.9|285
1650364800000|2022-04-19 10:40:00|10791.4|10790.8|10789.8|10789.2|10793|10792.1|10789.3|10788.5|393
1650365100000|2022-04-19 10:45:00|10789.9|10789.3|10788.3|10787.4|10790.1|10789.4|10785|10784.4|420
1650365400000|2022-04-19 10:50:00|10788.2|10787.3|10790.2|10789.3|10791.4|10790.7|10787.7|10786.9|411
1650365700000|2022-04-19 10:55:00|10790|10789.4|10794.3|10793.4|10794.4|10793.8|10790|10789.1|417
1650366000000|2022-04-19 11:00:00|10794.4|10793.5|10792|10791.4|10794.8|10793.9|10790.1|10789.3|491
1650366300000|2022-04-19 11:05:00|10792.1|10791.5|10790.2|10789.6|10794|10793.3|10788.6|10788|343
1650366600000|2022-04-19 11:10:00|10789.9|10789.3|10786.8|10785.9|10790|10789.4|10785.4|10784.7|451
1650366900000|2022-04-19 11:15:00|10786.6|10786|10787.7|10786.8|10788.8|10788.1|10785.7|10785|408
1650367200000|2022-04-19 11:20:00|10787.4|10786.5|10790.8|10789.9|10791|10790.4|10787.1|10786.3|302
1650367500000|2022-04-19 11:25:00|10790.9|10790|10792.7|10792.1|10793.9|10793.1|10790.6|10789.8|392
1650367800000|2022-04-19 11:30:00|10792.6|10792|10790.2|10789.3|10794.1|10793.3|10790|10789.2|279
1650368100000|2022-04-19 11:35:00|10790.3|10789.4|10788.5|10787.9|10790.6|10790|10786.7|10786.1|392
1650368400000|2022-04-19 11:40:00|10788.6|10788|10790.6|10789.7|10791.6|10790.9|10788.1|10787.5|345
1650368700000|2022-04-19 11:45:00|10790.4|10789.8|10794.7|10794.1|10794.9|10794.1|10790.4|10789.7|340
1650369000000|2022-04-19 11:50:00|10794.6|10794|10792.7|10791.8|10797.3|10796.6|10792.4|10791.7|618
1650369300000|2022-04-19 11:55:00|10792.6|10791.7|10796.2|10795.6|10797.8|10797.1|10791.2|10790.6|708
1650369600000|2022-04-19 12:00:00|10796.1|10795.5|10795.5|10794.6|10797.1|10796.5|10792.8|10791.9|715
1650369900000|2022-04-19 12:05:00|10795.4|10794.5|10801.6|10801|10802.9|10802.3|10795.1|10794.2|796
1650370200000|2022-04-19 12:10:00|10801.7|10801.1|10802.9|10802.3|10804.8|10804.1|10800.2|10799.6|593
1650370500000|2022-04-19 12:15:00|10802.4|10801.8|10798.6|10797.7|10803.2|10802.4|10798.4|10797.6|592
1650370800000|2022-04-19 12:20:00|10798.5|10797.6|10792.1|10791.2|10799.3|10798.6|10789.5|10788.6|769
1650371100000|2022-04-19 12:25:00|10792.3|10791.4|10798.8|10797.6|10799.3|10798.4|10792.2|10791.3|567
1650371400000|2022-04-19 12:30:00|10799|10797.9|10798.4|10797.8|10801.3|10800.4|10795.7|10794.8|663
1650371700000|2022-04-19 12:35:00|10798.3|10797.7|10800.1|10799.2|10800.7|10799.9|10794.5|10793.9|731
1650372000000|2022-04-19 12:40:00|10799.8|10798.9|10795.8|10794.9|10800.9|10800|10795.1|10794.3|506
1650372300000|2022-04-19 12:45:00|10795.7|10794.8|10793.7|10793.1|10795.7|10794.8|10789.3|10788.4|628
1650372600000|2022-04-19 12:50:00|10793.6|10793|10797.6|10796.7|10799.1|10798.5|10793.5|10792.7|649
1650372900000|2022-04-19 12:55:00|10797.5|10796.6|10794.3|10793.4|10797.8|10797|10791.3|10790.4|680
1650373200000|2022-04-19 13:00:00|10794.5|10793.6|10792.8|10791.9|10796|10795.1|10790.5|10789.8|917
1650373500000|2022-04-19 13:05:00|10792.4|10791.8|10793.1|10792.2|10794.9|10794.2|10789.5|10788.8|848
1650373800000|2022-04-19 13:10:00|10793.3|10792.7|10787.9|10787.3|10794|10793.2|10786.9|10786.2|723
1650374100000|2022-04-19 13:15:00|10788|10787.4|10789.3|10788.7|10790.4|10789.8|10786.2|10785.6|569
1650374400000|2022-04-19 13:20:00|10789.1|10788.5|10793|10792.1|10793.4|10792.8|10787|10786.3|599
1650374700000|2022-04-19 13:25:00|10793.1|10792.2|10791.6|10791|10793.7|10793.1|10788.9|10788.1|586
1650375000000|2022-04-19 13:30:00|10791.7|10791.1|10800|10799.4|10802.4|10801.5|10791.6|10790.7|1129
1650375300000|2022-04-19 13:35:00|10799.9|10799.3|10796.4|10795.8|10802|10801.4|10794.4|10793.8|898
1650375600000|2022-04-19 13:40:00|10796.5|10795.9|10805.6|10805|10808.9|10808.1|10795.5|10794.8|930
1650375900000|2022-04-19 13:45:00|10805.7|10804.8|10800.5|10799.6|10806|10805.2|10798.5|10797.7|993
1650376200000|2022-04-19 13:50:00|10800.6|10799.9|10805.1|10804.2|10807.6|10806.7|10799.6|10798.8|957
1650376500000|2022-04-19 13:55:00|10805.2|10804.3|10806.4|10805.5|10808.6|10807.7|10800.7|10799.9|784
1650376800000|2022-04-19 14:00:00|10806.5|10805.9|10803.1|10802.2|10806.9|10806.1|10800.1|10799.2|784
1650377100000|2022-04-19 14:05:00|10803|10802.1|10801.3|10800.4|10805.1|10804.5|10797.7|10796.8|635
1650377400000|2022-04-19 14:10:00|10801.2|10800.3|10800.3|10799.4|10805.8|10805.1|10798.8|10798|861
1650377700000|2022-04-19 14:15:00|10800.2|10799.3|10796.6|10795.7|10800.3|10799.4|10792.4|10791.6|839
1650378000000|2022-04-19 14:20:00|10797|10796.1|10799.7|10798.8|10801.2|10800.4|10794.9|10794|667
1650378300000|2022-04-19 14:25:00|10799.3|10798.4|10801.7|10800.8|10804.2|10803.6|10798.6|10797.7|603
1650378600000|2022-04-19 14:30:00|10801.8|10800.9|10789.3|10788.4|10801.8|10800.9|10786.1|10785.2|828
1650378900000|2022-04-19 14:35:00|10789.5|10788.6|10789|10788.1|10790.6|10789.8|10787.2|10786.3|742
1650379200000|2022-04-19 14:40:00|10788.9|10788.3|10786.1|10785.5|10789.1|10788.3|10785.3|10784.7|681
1650379500000|2022-04-19 14:45:00|10786|10785.4|10788.1|10787.2|10793.9|10793|10786|10785.3|716
1650379800000|2022-04-19 14:50:00|10787.7|10787.1|10789.1|10788.2|10795.1|10794.2|10786.2|10785.3|814
1650380100000|2022-04-19 14:55:00|10788.8|10787.9|10786.1|10785.2|10793.1|10792.5|10785.4|10784.6|919
1650380400000|2022-04-19 15:00:00|10786|10785.1|10785.6|10784.7|10787.9|10787.2|10783|10782.1|709
1650380700000|2022-04-19 15:05:00|10785.7|10784.8|10787.3|10786.4|10788|10787.4|10785.1|10784.2|552
1650381000000|2022-04-19 15:10:00|10787.2|10786.3|10785.1|10784.2|10787.3|10786.4|10782.4|10781.5|525
1650381300000|2022-04-19 15:15:00|10785|10784.4|10795.2|10794.3|10795.3|10794.4|10784.4|10783.6|818
1650381600000|2022-04-19 15:20:00|10795.1|10794.2|10794.8|10793.9|10796.4|10795.7|10792.8|10791.9|706
1650381900000|2022-04-19 15:25:00|10794.7|10793.8|10794.1|10793.2|10796.8|10796|10792.8|10791.9|677
1650382200000|2022-04-19 15:30:00|10794.2|10793.3|10791.4|10790.5|10795.4|10794.7|10790.1|10789.5|634
1650382500000|2022-04-19 15:35:00|10791.3|10790.7|10791.2|10790.6|10792.8|10792|10789.4|10788.8|420
1650382800000|2022-04-19 15:40:00|10791.1|10790.5|10786.3|10785.4|10791.3|10790.7|10785.4|10784.7|456
1650383100000|2022-04-19 15:45:00|10786.4|10785.5|10785.4|10784.5|10786.9|10786|10784.7|10783.8|397
1650383400000|2022-04-19 15:50:00|10785.3|10784.4|10790.3|10789.4|10793|10792.1|10785.1|10784.4|426
1650383700000|2022-04-19 15:55:00|10790.1|10789.2|10789.9|10789|10792.7|10791.8|10787.1|10786.2|574
1650384000000|2022-04-19 16:00:00|10790|10789.1|10785.6|10784.7|10790.3|10789.6|10785.1|10784.5|530
1650384300000|2022-04-19 16:05:00|10785.5|10784.6|10786.9|10786|10787.8|10787.1|10784.1|10783.4|486
1650384600000|2022-04-19 16:10:00|10786.8|10785.9|10790.7|10789.8|10792.4|10791.5|10786.8|10785.9|486
1650384900000|2022-04-19 16:15:00|10790.6|10790|10790.2|10789.3|10792.6|10791.9|10789.5|10788.7|408
1650385200000|2022-04-19 16:20:00|10790.1|10789.2|10788.8|10787.9|10792.7|10791.8|10788.4|10787.5|406
1650385500000|2022-04-19 16:25:00|10788.7|10787.8|10795.5|10794.6|10795.7|10794.9|10788.7|10787.8|401
1650385800000|2022-04-19 16:30:00|10795.2|10794.5|10796.3|10795.7|10797.3|10796.6|10794.2|10793.4|351
1650386100000|2022-04-19 16:35:00|10796.4|10795.8|10796|10795.4|10797.3|10796.7|10795|10794.4|490
1650386400000|2022-04-19 16:40:00|10796.1|10795.5|10796.2|10795.6|10797.8|10797|10795.5|10794.6|286
1650386700000|2022-04-19 16:45:00|10796.1|10795.5|10795.5|10794.6|10798.2|10797.5|10795.2|10794.6|265
1650387000000|2022-04-19 16:50:00|10795.6|10794.9|10796|10795.4|10796.8|10796|10795.1|10794.4|301
1650387300000|2022-04-19 16:55:00|10796.1|10795.5|10796.9|10796.3|10798.6|10797.9|10795.9|10795.3|316
1650387600000|2022-04-19 17:00:00|10797.1|10796.5|10799.7|10799.1|10800.9|10800.3|10797.1|10796.5|360
1650387900000|2022-04-19 17:05:00|10799.9|10799|10800.3|10799.4|10803.9|10803.2|10799.7|10799|446
1650388200000|2022-04-19 17:10:00|10800.1|10799.2|10801.5|10800.6|10802.3|10801.6|10799.6|10799|418
1650388500000|2022-04-19 17:15:00|10801.6|10800.7|10803.5|10802.9|10803.8|10803.2|10801|10800.3|374
1650388800000|2022-04-19 17:20:00|10803.6|10803|10801.7|10801.1|10803.8|10803.1|10800.3|10799.7|307
1650389100000|2022-04-19 17:25:00|10801.8|10801.2|10799|10798.4|10802.5|10801.9|10798.1|10797.5|301
1650389400000|2022-04-19 17:30:00|10798.9|10798.3|10798.7|10798.1|10800.5|10799.7|10798.5|10797.9|279
1650389700000|2022-04-19 17:35:00|10798.6|10798|10797.3|10796.7|10798.7|10798.1|10796.8|10796.2|225
1650390000000|2022-04-19 17:40:00|10797.2|10796.6|10795.1|10794.5|10797.5|10796.8|10795|10794.4|305
1650390300000|2022-04-19 17:45:00|10795|10794.4|10795.1|10794.5|10796.9|10796.1|10793.2|10792.5|372
1650390600000|2022-04-19 17:50:00|10795|10794.4|10794.5|10793.9|10796|10795.4|10793|10792.3|362
1650390900000|2022-04-19 17:55:00|10794.6|10793.7|10789.4|10788.5|10794.7|10793.8|10789.1|10788.5|470
1650391200000|2022-04-19 18:00:00|10789.2|10788.6|10793.9|10793.3|10794.4|10793.6|10787.7|10787|615
1650391500000|2022-04-19 18:05:00|10794|10793.4|10792.9|10792.3|10795.3|10794.4|10791.6|10791|372
1650391800000|2022-04-19 18:10:00|10793.1|10792.2|10791.1|10790.5|10793.2|10792.3|10789.8|10789.2|339
1650392100000|2022-04-19 18:15:00|10791.2|10790.6|10789.7|10789.1|10792.2|10791.4|10788.5|10787.7|417
1650392400000|2022-04-19 18:20:00|10789.6|10789|10783.4|10782.5|10789.9|10789.1|10783|10782.1|623
1650392700000|2022-04-19 18:25:00|10783.3|10782.4|10787.7|10786.8|10787.8|10787.1|10782.7|10782|390
1650393000000|2022-04-19 18:30:00|10787.6|10786.7|10786.6|10786|10787.7|10786.9|10786.1|10785.4|210
1650393300000|2022-04-19 18:35:00|10786.4|10785.8|10787.4|10786.5|10788.1|10787.3|10786|10785.4|359
1650393600000|2022-04-19 18:40:00|10787.3|10786.4|10788.4|10787.5|10788.8|10788|10787.2|10786.4|264
1650393900000|2022-04-19 18:45:00|10788.5|10787.6|10791.8|10791.2|10792.4|10791.5|10786.3|10785.7|316
1650394200000|2022-04-19 18:50:00|10791.6|10791|10791.8|10790.9|10792.1|10791.4|10790.1|10789.5|328
1650394500000|2022-04-19 18:55:00|10792|10791.1|10790.6|10790|10793.2|10792.6|10790.3|10789.7|363
1650394800000|2022-04-19 19:00:00|10790.5|10789.9|10790.7|10790.1|10791.8|10790.9|10790.3|10789.6|230
1650395100000|2022-04-19 19:05:00|10790.8|10790.2|10791.3|10790.4|10792.3|10791.6|10790.5|10789.8|235
1650395400000|2022-04-19 19:10:00|10791.2|10790.3|10791.2|10790.3|10792.1|10791.5|10790.4|10789.8|214
1650395700000|2022-04-19 19:15:00|10790.8|10790.2|10790.1|10789.5|10791.2|10790.5|10788.6|10787.8|225
1650396000000|2022-04-19 19:20:00|10790.2|10789.6|10787.2|10786.3|10790.2|10789.6|10786.6|10785.8|333
1650396300000|2022-04-19 19:25:00|10787.6|10787|10785.5|10784.9|10788.7|10787.9|10785.2|10784.6|198
1650396600000|2022-04-19 19:30:00|10785.6|10785|10785.2|10784.3|10787.2|10786.4|10784.1|10783.4|285
1650396900000|2022-04-19 19:35:00|10785.1|10784.2|10787.2|10786.3|10787.2|10786.5|10783.3|10782.7|360
1650397200000|2022-04-19 19:40:00|10787.1|10786.5|10787.3|10786.7|10787.6|10786.9|10786.1|10785.3|307
1650397500000|2022-04-19 19:45:00|10787.5|10786.6|10786.2|10785.6|10787.5|10786.7|10785.5|10784.7|322
1650397800000|2022-04-19 19:50:00|10786.3|10785.7|10788.3|10787.4|10790.3|10789.5|10785.7|10785.1|502
1650398100000|2022-04-19 19:55:00|10788.1|10787.5|10789.3|10788.4|10790.1|10789.2|10786.8|10786.1|641
1650398400000|2022-04-19 20:00:00|10789.4|10788.5|10787.3|10786.4|10789.4|10788.5|10785.5|10784.6|633
1650398700000|2022-04-19 20:05:00|10787.4|10786.5|10789.9|10789|10790|10789.1|10787.1|10786|272
1650399000000|2022-04-19 20:10:00|10789.8|10788.9|10789.2|10788.6|10791|10790.1|10789.2|10788.4|244
1650399300000|2022-04-19 20:15:00|10789.4|10788.5|10790|10789.1|10791|10790.1|10788.6|10787.8|192
1650399600000|2022-04-19 20:20:00|10789.9|10789|10790.8|10789.9|10790.9|10790|10789.3|10788.5|147
1650399900000|2022-04-19 20:25:00|10790.9|10790|10790.9|10790|10791.7|10790.8|10790.3|10789.5|125
1650400200000|2022-04-19 20:30:00|10790.8|10789.9|10789.7|10789.1|10791|10790.4|10789.6|10788.9|113
1650400500000|2022-04-19 20:35:00|10789.6|10789|10789.7|10788.8|10790.2|10789.5|10789.5|10788.7|99
1650400800000|2022-04-19 20:40:00|10789.5|10788.6|10789.8|10788.9|10790.4|10789.3|10788.9|10788.1|96
1650401100000|2022-04-19 20:45:00|10789.7|10788.8|10789.3|10787.9|10790|10789.1|10788|10787.1|151
1650401400000|2022-04-19 20:50:00|10789.2|10787.8|10791.2|10790|10791.4|10790.4|10789.1|10787.8|262
1650401700000|2022-04-19 20:55:00|10791.5|10789.9|10788.5|10786.3|10792.8|10791.3|10788.4|10785.5|454
1650402000000|2022-04-19 21:00:00|10788.8|10786.2|10789|10786.8|10789.8|10786.8|10788.7|10783.7|48
1650402300000|2022-04-19 21:05:00|10789.2|10786.7|10787.9|10786.4|10790|10787.3|10787.8|10786.4|89
1650402600000|2022-04-19 21:10:00|10788|10786.3|10789.3|10783.6|10790.2|10786.4|10787.9|10782.8|1036
1650402900000|2022-04-19 21:15:00|10789.4|10783.8|10789.7|10784.3|10790.8|10785.3|10788.7|10783.5|864
1650403200000|2022-04-19 21:20:00|10789.2|10783.5|10790.8|10784.8|10791.2|10785.5|10789.2|10783.2|150
1650403500000|2022-04-19 21:25:00|10790.7|10784.7|10790.3|10785.8|10790.9|10786|10789.6|10783.8|185
1650403800000|2022-04-19 21:30:00|10790.4|10785.7|10790.2|10786.4|10790.6|10787.4|10789.6|10785.4|187
1650404100000|2022-04-19 21:35:00|10790.3|10786.5|10792.1|10788.4|10793.3|10788.9|10789.5|10786|879
1650404400000|2022-04-19 21:40:00|10792.2|10788.5|10792.5|10789.1|10793.2|10789.6|10791.8|10788|1263
1650404700000|2022-04-19 21:45:00|10792.4|10789.2|10791.5|10786.8|10793.4|10789.2|10791.2|10786.7|1399
1650405000000|2022-04-19 21:50:00|10791.4|10787.1|10791.7|10787.2|10793|10788.3|10790.6|10785.8|1126
1650405300000|2022-04-19 21:55:00|10791.5|10787.4|10792.2|10788.3|10792.6|10788.7|10790.8|10786.8|184
1650405600000|2022-04-19 22:00:00|10792.1|10788.1|10789.5|10787.4|10792.1|10788.7|10788.9|10785.9|444
1650405900000|2022-04-19 22:05:00|10789.2|10787.7|10790.3|10789.1|10790.9|10789.8|10788.7|10786.8|315
1650406200000|2022-04-19 22:10:00|10790.4|10789.2|10789.5|10787.8|10791.2|10790|10789.1|10787.8|354
1650406500000|2022-04-19 22:15:00|10789.3|10788.4|10789|10787.7|10790.9|10789.8|10788.6|10787.2|394
1650406800000|2022-04-19 22:20:00|10788.9|10787.6|10788.7|10787.5|10791.1|10789.8|10788|10786.8|618
1650407100000|2022-04-19 22:25:00|10788.9|10787.4|10792.3|10791.4|10792.4|10791.4|10788.1|10786.5|487
1650407400000|2022-04-19 22:30:00|10792.4|10791.5|10791|10789.8|10793.4|10792.3|10789.6|10788.4|487
1650407700000|2022-04-19 22:35:00|10790.9|10790|10791.4|10790.3|10792.2|10791.2|10790.7|10789.8|310
1650408000000|2022-04-19 22:40:00|10791.2|10790.2|10790.7|10789.8|10792|10791.2|10790.6|10789.5|254
1650408300000|2022-04-19 22:45:00|10790.8|10789.7|10791|10790.1|10791.7|10790.8|10788.9|10787.8|306
1650408600000|2022-04-19 22:50:00|10790.9|10790|10790.1|10788.9|10791.2|10790.1|10789.8|10788.9|147
1650408900000|2022-04-19 22:55:00|10790|10788.8|10790.7|10789.8|10791.5|10790.2|10789.6|10788.6|275
1650409200000|2022-04-19 23:00:00|10790.6|10789.7|10788.9|10788|10791.2|10790.3|10788.6|10787.7|216
1650409500000|2022-04-19 23:05:00|10788.8|10787.9|10789|10788.4|10790.1|10789.3|10788.5|10787.6|289
1650409800000|2022-04-19 23:10:00|10789.1|10788.5|10788.4|10787.5|10789.4|10788.6|10788.2|10787.3|210
1650410100000|2022-04-19 23:15:00|10788.3|10787.7|10790.6|10789.7|10791.2|10790.5|10788.3|10787.6|238
1650410400000|2022-04-19 23:20:00|10790.7|10789.8|10788.5|10787.6|10792.7|10792|10788.5|10787.6|250
1650410700000|2022-04-19 23:25:00|10788.6|10787.7|10788.9|10788|10790.2|10789.3|10788.5|10787.6|225
1650411000000|2022-04-19 23:30:00|10788.8|10787.9|10789.7|10789.1|10790.7|10789.9|10788.2|10787.3|193
1650411300000|2022-04-19 23:35:00|10789.5|10788.6|10789.4|10788.8|10790.2|10789.3|10787.7|10786.8|203
1650411600000|2022-04-19 23:40:00|10789.5|10788.9|10791.2|10790.3|10791.4|10790.5|10789.5|10788.6|165
1650411900000|2022-04-19 23:45:00|10791.1|10790.2|10790.5|10789.6|10791.9|10791|10790.3|10789.5|177
1650412200000|2022-04-19 23:50:00|10790.6|10789.7|10793.2|10792.3|10794.3|10793.4|10790.3|10789.4|256
1650412500000|2022-04-19 23:55:00|10793.3|10792.4|10794.8|10793.9|10795.7|10794.8|10793.2|10792.4|257
1650412800000|2022-04-20 00:00:00|10794.7|10793.8|10794.2|10793.6|10797.6|10796.9|10793.8|10793.1|595
1650413100000|2022-04-20 00:05:00|10794.1|10793.5|10794.6|10793.7|10794.9|10794.2|10791.8|10791.1|361
1650413400000|2022-04-20 00:10:00|10794.5|10793.6|10793.4|10792.8|10796.3|10795.4|10791.8|10791.1|343
1650413700000|2022-04-20 00:15:00|10793.2|10792.6|10792.6|10791.7|10794.2|10793.4|10790.8|10790.1|373
1650414000000|2022-04-20 00:20:00|10792.5|10791.6|10789.9|10789.3|10792.6|10791.9|10789.6|10788.7|323
1650414300000|2022-04-20 00:25:00|10790.1|10789.2|10789.7|10789.1|10791.4|10790.5|10787.9|10787.3|319
1650414600000|2022-04-20 00:30:00|10789.6|10789|10789.8|10789.2|10790|10789.3|10788.7|10788.1|300
1650414900000|2022-04-20 00:35:00|10789.9|10789.3|10789.6|10788.7|10790.5|10789.8|10787.5|10786.7|250
1650415200000|2022-04-20 00:40:00|10789.7|10789|10790|10789.1|10790.3|10789.6|10788.6|10787.9|237
1650415500000|2022-04-20 00:45:00|10790.1|10789.2|10791|10790.1|10792|10791.1|10788.4|10787.7|294
1650415800000|2022-04-20 00:50:00|10791.1|10790.2|10794.8|10793.9|10795.8|10795.1|10791|10790.1|515
1650416100000|2022-04-20 00:55:00|10795.4|10794.5|10796.8|10796.2|10799.6|10798.8|10794.3|10793.5|459
1650416400000|2022-04-20 01:00:00|10797|10796.1|10798|10797.1|10798.7|10797.9|10795.5|10794.8|330
1650416700000|2022-04-20 01:05:00|10797.9|10797|10797.8|10796.9|10801.1|10800.2|10797.6|10796.7|421
1650417000000|2022-04-20 01:10:00|10797.7|10796.8|10798.5|10797.6|10801.6|10800.9|10795.5|10794.6|988
1650417300000|2022-04-20 01:15:00|10798.6|10797.7|10792.5|10791.6|10799.9|10798.8|10792.5|10791.6|971
1650417600000|2022-04-20 01:20:00|10792.6|10791.7|10792|10791.1|10792.9|10792|10790|10789.1|797
1650417900000|2022-04-20 01:25:00|10792.1|10791.2|10785.5|10784.6|10792.2|10791.3|10784.6|10783.7|721
1650418200000|2022-04-20 01:30:00|10785.4|10784.5|10787.7|10786.8|10788.4|10787.5|10784.5|10783.6|809
1650418500000|2022-04-20 01:35:00|10787.8|10786.9|10786.7|10785.8|10788.8|10787.9|10784.6|10783.7|554
1650418800000|2022-04-20 01:40:00|10786.8|10785.9|10787.2|10786.3|10788|10787.1|10784.8|10784|458
1650419100000|2022-04-20 01:45:00|10787.1|10786.2|10789.2|10788.3|10789.8|10788.9|10786.5|10785.6|335
1650419400000|2022-04-20 01:50:00|10789.1|10788.2|10794.1|10793.2|10795.6|10794.7|10789|10788.1|580
1650419700000|2022-04-20 01:55:00|10794|10793.1|10797.5|10796.6|10798.8|10797.9|10793.9|10793|460
1650420000000|2022-04-20 02:00:00|10797.4|10796.5|10796.5|10795.6|10799.1|10798.2|10794.8|10793.9|464
1650420300000|2022-04-20 02:05:00|10796.6|10795.7|10794.1|10793.2|10797.1|10796.2|10793.7|10792.8|372
1650420600000|2022-04-20 02:10:00|10794.2|10793.3|10794.3|10793.4|10795|10794.1|10793.6|10792.7|353
1650420900000|2022-04-20 02:15:00|10794.2|10793.3|10797.1|10796.2|10797.2|10796.5|10793.1|10792.2|287
1650421200000|2022-04-20 02:20:00|10797.2|10796.3|10799.6|10798.7|10800.1|10799.2|10796.6|10795.7|485
1650421500000|2022-04-20 02:25:00|10799.7|10798.8|10808.2|10807.3|10810.1|10809.2|10799.6|10798.7|951
1650421800000|2022-04-20 02:30:00|10808.1|10807.2|10805.8|10804.9|10808.4|10807.5|10804.4|10803.5|742
1650422100000|2022-04-20 02:35:00|10805.9|10804.7|10806.3|10805.4|10807.1|10806.2|10803.9|10803.1|455
1650422400000|2022-04-20 02:40:00|10806.4|10805.5|10806.6|10805.7|10809.1|10808.2|10805|10804.1|423
1650422700000|2022-04-20 02:45:00|10806.5|10805.6|10806.4|10805.5|10807.4|10806.5|10805.5|10804.6|462
1650423000000|2022-04-20 02:50:00|10806.5|10805.6|10806.7|10805.8|10807.7|10806.7|10805|10804.1|356
1650423300000|2022-04-20 02:55:00|10806.6|10805.7|10807.6|10806.7|10807.8|10806.9|10805.6|10804.7|381
1650423600000|2022-04-20 03:00:00|10807.9|10807.3|10807.5|10806.6|10810.7|10809.9|10807.5|10806.6|503
1650423900000|2022-04-20 03:05:00|10807.6|10806.7|10808.7|10807.8|10809.2|10808.4|10806.7|10805.8|487
1650424200000|2022-04-20 03:10:00|10808.6|10807.7|10814.1|10813.2|10814.2|10813.3|10806.8|10805.9|864
1650424500000|2022-04-20 03:15:00|10813.8|10812.9|10811.6|10810.7|10814.8|10813.7|10809.6|10808.7|834
1650424800000|2022-04-20 03:20:00|10811.5|10810.6|10813.3|10812.4|10813.7|10812.8|10811.5|10810.6|464
1650425100000|2022-04-20 03:25:00|10813.4|10812.5|10818.6|10818|10819.9|10818.8|10813.1|10812.2|814
1650425400000|2022-04-20 03:30:00|10818.5|10817.9|10816.3|10815.4|10818.6|10817.9|10815.2|10814.3|610
1650425700000|2022-04-20 03:35:00|10816.2|10815.3|10817|10816.1|10819.1|10817.9|10816.1|10815.2|352
1650426000000|2022-04-20 03:40:00|10817.1|10816.2|10821.9|10821|10822.6|10821.7|10816.1|10815.2|507
1650426300000|2022-04-20 03:45:00|10822|10821.1|10821|10820.4|10823.1|10822.2|10820.5|10819.6|497
1650426600000|2022-04-20 03:50:00|10821.3|10820.3|10816.6|10815.7|10821.7|10820.8|10815|10814.1|529
1650426900000|2022-04-20 03:55:00|10816.5|10815.6|10819.3|10818.4|10819.3|10818.4|10814.5|10813.6|387
1650427200000|2022-04-20 04:00:00|10819.4|10818.5|10819.5|10818.6|10820|10819.1|10815.7|10814.8|483
1650427500000|2022-04-20 04:05:00|10819.6|10818.7|10820|10819.1|10821.6|10820.7|10819.2|10818.3|370
1650427800000|2022-04-20 04:10:00|10820.1|10819.2|10819.4|10818.5|10820.3|10819.4|10817.3|10816.5|491
1650428100000|2022-04-20 04:15:00|10819.5|10818.6|10816.8|10815.9|10820|10819.3|10816.2|10815.3|563
1650428400000|2022-04-20 04:20:00|10816.9|10816|10817.8|10816.9|10818.3|10817.4|10815.3|10814.4|439
1650428700000|2022-04-20 04:25:00|10817.9|10816.8|10821|10820.1|10821.2|10820.4|10817.8|10816.8|558
1650429000000|2022-04-20 04:30:00|10820.9|10820|10821.9|10821.3|10822.1|10821.4|10819.2|10818.4|498
1650429300000|2022-04-20 04:35:00|10822|10821.4|10818.4|10817.8|10822.7|10822|10818.4|10817.8|533
1650429600000|2022-04-20 04:40:00|10818.5|10817.9|10820|10819.4|10820.4|10819.6|10818.5|10817.8|244
1650429900000|2022-04-20 04:45:00|10820.1|10819.5|10819.7|10819.1|10821.8|10820.9|10819.5|10818.8|276
1650430200000|2022-04-20 04:50:00|10819.6|10819|10818.5|10817.6|10820.4|10819.8|10818|10817.1|293
1650430500000|2022-04-20 04:55:00|10818.3|10817.7|10820.8|10819.9|10820.9|10820|10817.4|10816.5|355
1650430800000|2022-04-20 05:00:00|10820.7|10819.8|10816.8|10815.9|10820.7|10819.8|10816.4|10815.6|359
1650431100000|2022-04-20 05:05:00|10816.9|10816|10817.3|10816.4|10819.2|10818.6|10816.7|10816|344
1650431400000|2022-04-20 05:10:00|10817.4|10816.5|10816.1|10815.2|10817.4|10816.6|10814.4|10813.6|361
1650431700000|2022-04-20 05:15:00|10816.2|10815.3|10815.1|10814.2|10816.3|10815.6|10813.4|10812.7|297
1650432000000|2022-04-20 05:20:00|10815.2|10814.3|10817.4|10816.5|10817.6|10816.8|10814.5|10813.7|276
1650432300000|2022-04-20 05:25:00|10817.2|10816.3|10815.1|10814.2|10818.7|10817.8|10814.9|10814.1|355
1650432600000|2022-04-20 05:30:00|10815.2|10814.3|10813.5|10812.6|10816.2|10815.3|10813.4|10812.5|324
1650432900000|2022-04-20 05:35:00|10813.4|10812.5|10818.1|10817.2|10818.3|10817.5|10813.3|10812.5|418
1650433200000|2022-04-20 05:40:00|10818.2|10817.3|10818.6|10817.7|10819.4|10818.6|10817.6|10816.9|368
1650433500000|2022-04-20 05:45:00|10818.7|10817.8|10817.1|10816.2|10819.3|10818.6|10816.7|10816|367
1650433800000|2022-04-20 05:50:00|10817.3|10816.4|10816.3|10815.4|10817.5|10816.7|10814.7|10813.9|307
1650434100000|2022-04-20 05:55:00|10816.2|10815.3|10816.9|10816|10819.8|10819.1|10815.3|10814.4|438
1650434400000|2022-04-20 06:00:00|10816.8|10815.9|10815.9|10815.3|10818.8|10818|10815.1|10814.4|499
1650434700000|2022-04-20 06:05:00|10815.8|10815.2|10813.5|10812.9|10817.1|10816.2|10811.5|10810.8|549
1650435000000|2022-04-20 06:10:00|10813.6|10812.7|10815.2|10814.3|10815.7|10814.9|10811.8|10811|530
1650435300000|2022-04-20 06:15:00|10815.1|10814.2|10815.8|10814.9|10816.6|10815.9|10811.6|10811|457
1650435600000|2022-04-20 06:20:00|10815.9|10815|10814.6|10814|10815.9|10815|10812.8|10812|535
1650435900000|2022-04-20 06:25:00|10814.5|10813.9|10809.8|10808.9|10814.7|10814.1|10808.3|10807.4|573
1650436200000|2022-04-20 06:30:00|10810|10809.2|10812.8|10811.9|10813.8|10813.1|10809.8|10809|453
1650436500000|2022-04-20 06:35:00|10812.9|10812|10813|10812.1|10813.6|10812.7|10811.1|10810.2|484
1650436800000|2022-04-20 06:40:00|10812.9|10812|10812.4|10811.5|10813|10812.2|10810.3|10809.6|405
1650437100000|2022-04-20 06:45:00|10812.5|10811.6|10813.1|10812.2|10814.3|10813.4|10810.7|10810|566
1650437400000|2022-04-20 06:50:00|10813.2|10812.3|10811.7|10811.1|10814.8|10814.1|10810.9|10810.1|465
1650437700000|2022-04-20 06:55:00|10811.8|10810.9|10813.8|10812.9|10813.8|10812.9|10810.9|10810.1|467
1650438000000|2022-04-20 07:00:00|10813.9|10813|10814.6|10813.7|10815|10814.1|10809.2|10808.4|779
1650438300000|2022-04-20 07:05:00|10814.5|10813.6|10807.8|10806.9|10814.5|10813.6|10807.8|10806.9|773
1650438600000|2022-04-20 07:10:00|10807.7|10806.8|10812.3|10811.4|10814.5|10813.7|10807.3|10806.4|604
1650438900000|2022-04-20 07:15:00|10812.4|10811.5|10812.7|10811.8|10813.9|10813.1|10811.6|10810.7|641
1650439200000|2022-04-20 07:20:00|10812.6|10811.7|10815.5|10814.9|10816.7|10815.8|10812.4|10811.6|678
1650439500000|2022-04-20 07:25:00|10815.8|10815.2|10813.6|10813|10819.1|10818.2|10812.5|10811.6|640
1650439800000|2022-04-20 07:30:00|10813.4|10812.8|10816|10815.1|10816.5|10815.6|10810.9|10810.2|681
1650440100000|2022-04-20 07:35:00|10816.1|10815.2|10816.9|10816.3|10817.9|10817|10815|10814.1|473
1650440400000|2022-04-20 07:40:00|10817|10816.4|10818.1|10817.2|10819.3|10818.5|10816|10815.1|497
1650440700000|2022-04-20 07:45:00|10818|10817.1|10813.1|10812.2|10818.3|10817.5|10812.8|10812.1|454
1650441000000|2022-04-20 07:50:00|10813.2|10812.3|10811.8|10811.2|10813.9|10813.3|10811.4|10810.7|444
1650441300000|2022-04-20 07:55:00|10811.9|10811.3|10809.7|10808.8|10812.1|10811.4|10808.8|10807.9|503
1650441600000|2022-04-20 08:00:00|10809.8|10808.9|10807.5|10806.9|10809.9|10809|10806.1|10805.5|473
1650441900000|2022-04-20 08:05:00|10807.6|10807|10807.8|10806.9|10810.9|10810|10806.2|10805.6|452
1650442200000|2022-04-20 08:10:00|10807.7|10807.2|10814.2|10813.3|10814.2|10813.3|10807.7|10807.1|438
1650442500000|2022-04-20 08:15:00|10814.5|10813.9|10819.7|10818.8|10820.8|10819.9|10814.5|10813.7|388
1650442800000|2022-04-20 08:20:00|10819.4|10818.5|10818.4|10817.5|10819.7|10818.8|10816.5|10815.6|365
1650443100000|2022-04-20 08:25:00|10818.5|10817.6|10819.4|10818.8|10820.4|10819.6|10817.8|10816.9|467
1650443400000|2022-04-20 08:30:00|10819.5|10818.9|10824.3|10823.4|10824.3|10823.6|10819.3|10818.6|406
1650443700000|2022-04-20 08:35:00|10824.4|10823.5|10828.9|10828.3|10833.5|10832.6|10823|10822.3|826
1650444000000|2022-04-20 08:40:00|10829|10828.1|10835.7|10834.8|10836.7|10836|10828.5|10827.8|682
1650444300000|2022-04-20 08:45:00|10835.8|10834.9|10829.5|10828.6|10836.7|10835.9|10829.4|10828.5|600
1650444600000|2022-04-20 08:50:00|10829.6|10828.7|10836.9|10836|10841.7|10840.8|10829.6|10828.7|576
1650444900000|2022-04-20 08:55:00|10837|10836.1|10840.1|10839.5|10840.2|10839.6|10836.5|10835.6|688
1650445200000|2022-04-20 09:00:00|10840|10839.4|10839.8|10838.9|10842.1|10841.2|10839.4|10838.8|597
1650445500000|2022-04-20 09:05:00|10839.9|10839|10842.8|10842.2|10843.7|10843|10838|10837.3|534
1650445800000|2022-04-20 09:10:00|10842.9|10842.3|10835.7|10834.8|10843|10842.3|10835.4|10834.6|503
1650446100000|2022-04-20 09:15:00|10835.8|10834.9|10835.1|10834.5|10836.3|10835.7|10833|10832.2|507
1650446400000|2022-04-20 09:20:00|10835.3|10834.7|10832.6|10831.7|10835.5|10834.9|10829.9|10829.3|474
1650446700000|2022-04-20 09:25:00|10832.5|10831.6|10839|10838.1|10840.9|10840.2|10832.1|10831.4|485
1650447000000|2022-04-20 09:30:00|10839.1|10838.2|10839.2|10838.3|10840.7|10839.8|10835.7|10834.8|537
1650447300000|2022-04-20 09:35:00|10839.1|10838.5|10857.5|10856.6|10867.4|10866.5|10839|10838.3|1485
1650447600000|2022-04-20 09:40:00|10857.4|10856.5|10859.1|10858.2|10859.6|10858.7|10853.7|10852.8|882
1650447900000|2022-04-20 09:45:00|10859|10858.4|10862.6|10861.7|10865.7|10864.8|10857.8|10856.9|647
1650448200000|2022-04-20 09:50:00|10862.5|10861.6|10860|10859.4|10863.9|10863.1|10859.8|10859.1|620
1650448500000|2022-04-20 09:55:00|10860.2|10859.3|10854.8|10853.9|10860.5|10859.9|10854.2|10853.4|686
1650448800000|2022-04-20 10:00:00|10854.9|10854|10854.3|10853.4|10859.3|10858.4|10852.5|10851.8|508
1650449100000|2022-04-20 10:05:00|10854.4|10853.5|10852.9|10852|10855.3|10854.4|10851.7|10850.8|646
1650449400000|2022-04-20 10:10:00|10853|10852.1|10863|10862.1|10863.1|10862.4|10853|10852.1|736
1650449700000|2022-04-20 10:15:00|10862.8|10861.9|10862.3|10861.4|10866.1|10865.2|10861.2|10860.6|773
1650450000000|2022-04-20 10:20:00|10862.2|10861.3|10858.9|10858.3|10863.2|10862.3|10856.9|10856.2|654
1650450300000|2022-04-20 10:25:00|10858.8|10858.2|10861.7|10861.1|10863.2|10862.3|10857|10856.4|594
1650450600000|2022-04-20 10:30:00|10861.6|10861|10865.5|10864.9|10865.6|10865|10861.5|10860.8|589
1650450900000|2022-04-20 10:35:00|10865.4|10864.8|10860.4|10859.5|10865.7|10865|10860.3|10859.4|555
1650451200000|2022-04-20 10:40:00|10860.5|10859.6|10855.5|10854.6|10861.8|10860.9|10854.8|10853.9|574
1650451500000|2022-04-20 10:45:00|10855.6|10854.7|10859.4|10858.5|10859.8|10859|10855.1|10854.4|556
1650451800000|2022-04-20 10:50:00|10859.5|10858.6|10863.3|10862.7|10863.6|10862.9|10857|10856.2|514
1650452100000|2022-04-20 10:55:00|10863.4|10862.8|10859.2|10858.3|10864.1|10863.4|10859.2|10858.3|555
1650452400000|2022-04-20 11:00:00|10859|10858.1|10857|10856.4|10859.7|10858.8|10853.8|10852.9|709
1650452700000|2022-04-20 11:05:00|10856.9|10856.3|10849.4|10848.5|10857.4|10856.5|10848.6|10847.7|466
1650453000000|2022-04-20 11:10:00|10849.5|10848.8|10845|10844.1|10849.7|10848.9|10844.3|10843.5|483
1650453300000|2022-04-20 11:15:00|10845.1|10844.2|10845.9|10845|10848.3|10847.6|10844.8|10843.9|490
1650453600000|2022-04-20 11:20:00|10845.8|10844.9|10843.2|10842.6|10846.2|10845.3|10840.4|10839.5|576
1650453900000|2022-04-20 11:25:00|10843.3|10842.7|10843.2|10842.3|10844.5|10843.7|10841.2|10840.3|476
1650454200000|2022-04-20 11:30:00|10843.4|10842.6|10845.7|10844.8|10845.9|10845.2|10843.4|10842.6|371
1650454500000|2022-04-20 11:35:00|10845.8|10844.9|10846|10845.4|10846.6|10845.9|10843.9|10843.2|383
1650454800000|2022-04-20 11:40:00|10846.1|10845.5|10843.1|10842.5|10847.3|10846.7|10842.1|10841.3|352
1650455100000|2022-04-20 11:45:00|10843|10842.4|10839.8|10838.9|10844.4|10843.6|10839.3|10838.4|622
1650455400000|2022-04-20 11:50:00|10839.7|10838.8|10835.2|10834.3|10841.7|10840.9|10833.8|10833.2|694
1650455700000|2022-04-20 11:55:00|10835.1|10834.2|10826.9|10826.3|10835.9|10835.3|10825.4|10824.8|975
1650456000000|2022-04-20 12:00:00|10827.1|10826.2|10830.6|10830|10831.9|10831|10827.1|10826.2|736
1650456300000|2022-04-20 12:05:00|10830.5|10829.9|10831.6|10831|10832.1|10831.5|10829.9|10829.2|542
1650456600000|2022-04-20 12:10:00|10831.7|10830.8|10830.3|10829.4|10832.3|10831.6|10829.1|10828.3|450
1650456900000|2022-04-20 12:15:00|10830.1|10829.5|10829.1|10828.2|10831.4|10830.7|10828.8|10828.1|646
1650457200000|2022-04-20 12:20:00|10829.3|10828.4|10827.8|10826.9|10831.4|10830.7|10826.5|10825.8|506
1650457500000|2022-04-20 12:25:00|10827.7|10826.8|10832.4|10831.8|10833|10832.1|10827.3|10826.5|540
1650457800000|2022-04-20 12:30:00|10832.5|10831.6|10822.3|10821.4|10833.4|10832.6|10821.6|10820.9|627
1650458100000|2022-04-20 12:35:00|10822.2|10821.3|10828.3|10827.4|10829|10828.4|10821.1|10820.2|630
1650458400000|2022-04-20 12:40:00|10828.4|10827.5|10826.7|10825.8|10830.6|10829.9|10825.7|10825|581
1650458700000|2022-04-20 12:45:00|10826.8|10825.9|10827|10826.1|10827.5|10826.7|10823.6|10822.8|694
1650459000000|2022-04-20 12:50:00|10826.9|10826|10826.3|10825.4|10829|10828.3|10822.6|10821.9|718
1650459300000|2022-04-20 12:55:00|10826.4|10825.5|10829.6|10828.7|10831.2|10830.6|10825.1|10824.3|682
1650459600000|2022-04-20 13:00:00|10829.4|10828.8|10831.4|10830.5|10837|10836.1|10827|10826.2|916
1650459900000|2022-04-20 13:05:00|10831.1|10830.2|10830|10829.1|10831.2|10830.3|10822.4|10821.7|746
1650460200000|2022-04-20 13:10:00|10829.9|10829|10831.1|10830.2|10838.5|10837.6|10828.9|10828.2|954
1650460500000|2022-04-20 13:15:00|10831|10830.1|10830.1|10829.2|10831.2|10830.3|10826.6|10825.8|707
1650460800000|2022-04-20 13:20:00|10830|10829.1|10833.4|10832.5|10833.8|10833.1|10826.7|10825.9|661
1650461100000|2022-04-20 13:25:00|10833.2|10832.6|10838.7|10837.8|10839.1|10838.4|10833.1|10832.5|712
1650461400000|2022-04-20 13:30:00|10838.5|10837.9|10836.5|10835.6|10839.4|10838.8|10834.4|10833.5|903
1650461700000|2022-04-20 13:35:00|10836.7|10835.8|10835.1|10834.5|10844.3|10843.4|10834.9|10834|944
1650462000000|2022-04-20 13:40:00|10835.2|10834.3|10831.9|10831|10836.8|10835.9|10830.5|10829.8|794
1650462300000|2022-04-20 13:45:00|10831.6|10831.1|10833.2|10832.3|10835.6|10834.7|10830.3|10829.7|667
1650462600000|2022-04-20 13:50:00|10833|10832.4|10833.2|10832.3|10837.5|10836.7|10831.4|10830.7|775
1650462900000|2022-04-20 13:55:00|10833.1|10832.2|10842.3|10841.4|10842.3|10841.4|10832.1|10831.5|765
1650463200000|2022-04-20 14:00:00|10842.1|10841.2|10845.7|10844.8|10847.3|10846.6|10842|10841.1|1084
1650463500000|2022-04-20 14:05:00|10845.8|10844.9|10852.7|10852.1|10853|10852.3|10845.1|10844.2|1083
1650463800000|2022-04-20 14:10:00|10852.8|10852.2|10859.8|10859.2|10860|10859.4|10852.7|10852.1|830
1650464100000|2022-04-20 14:15:00|10859.9|10859.3|10861.8|10861.2|10861.9|10861.3|10855.5|10854.7|926
1650464400000|2022-04-20 14:20:00|10861.9|10861|10856.1|10855.5|10864.5|10863.9|10855.7|10854.8|863
1650464700000|2022-04-20 14:25:00|10856.2|10855.6|10853.7|10852.8|10857.1|10856.3|10852.6|10851.8|756
1650465000000|2022-04-20 14:30:00|10853.6|10853|10847.6|10846.7|10853.9|10853|10847.3|10846.5|984
1650465300000|2022-04-20 14:35:00|10847.5|10846.6|10846.7|10845.8|10848.9|10848.2|10844.3|10843.5|790
1650465600000|2022-04-20 14:40:00|10846.8|10845.9|10848.8|10847.9|10849|10848.1|10843.4|10842.7|670
1650465900000|2022-04-20 14:45:00|10848.7|10847.8|10855.7|10855.1|10856|10855.4|10848.1|10847.4|912
1650466200000|2022-04-20 14:50:00|10855.6|10855|10861|10860.4|10861|10860.4|10854.4|10853.8|780
1650466500000|2022-04-20 14:55:00|10861.1|10860.5|10865|10864.4|10866.4|10865.6|10858.9|10858.2|891
1650466800000|2022-04-20 15:00:00|10864.9|10864.3|10860.7|10859.8|10866.6|10866|10860.1|10859.4|725
1650467100000|2022-04-20 15:05:00|10860.3|10859.7|10862.8|10861.9|10863.7|10863.1|10859.2|10858.4|627
1650467400000|2022-04-20 15:10:00|10862.7|10861.8|10855.3|10854.7|10862.8|10861.9|10853.2|10852.5|699
1650467700000|2022-04-20 15:15:00|10855.2|10854.6|10856.1|10855.5|10856.3|10855.7|10853.5|10852.9|493
1650468000000|2022-04-20 15:20:00|10856|10855.4|10857.5|10856.9|10859.3|10858.6|10853.9|10853.2|582
1650468300000|2022-04-20 15:25:00|10857.4|10856.8|10857.1|10856.5|10859.1|10858.3|10854.1|10853.3|582
1650468600000|2022-04-20 15:30:00|10857|10856.4|10852|10851.1|10857.4|10856.7|10851.3|10850.5|558
1650468900000|2022-04-20 15:35:00|10851.7|10851.4|10849.5|10848.9|10852.4|10851.7|10847|10846.3|555
1650469200000|2022-04-20 15:40:00|10849.4|10848.8|10852.7|10851.8|10853.2|10852.6|10849.4|10848.7|512
1650469500000|2022-04-20 15:45:00|10852.6|10852.1|10856.2|10855.3|10858.8|10858.2|10852.6|10852|588
1650469800000|2022-04-20 15:50:00|10856.4|10855.5|10858.9|10858.3|10859.6|10858.9|10855.9|10855.1|539
1650470100000|2022-04-20 15:55:00|10859|10858.4|10855.3|10854.4|10861.2|10860.6|10855|10854.4|583
1650470400000|2022-04-20 16:00:00|10855.4|10854.5|10854.6|10854|10857.2|10856.4|10854.5|10853.8|596
1650470700000|2022-04-20 16:05:00|10854.5|10853.9|10853.5|10852.9|10857|10856.4|10853.4|10852.8|452
1650471000000|2022-04-20 16:10:00|10853.6|10853|10857.5|10856.6|10857.5|10856.9|10853.2|10852.6|463
1650471300000|2022-04-20 16:15:00|10857.4|10856.5|10858|10857.1|10860.3|10859.6|10854.9|10854|542
1650471600000|2022-04-20 16:20:00|10857.8|10857.2|10855.5|10854.6|10859.4|10858.5|10855.4|10854.5|443
1650471900000|2022-04-20 16:25:00|10855.6|10854.7|10856.6|10856|10857.1|10856.3|10853.2|10852.6|489
1650472200000|2022-04-20 16:30:00|10856.4|10855.8|10858.5|10857.9|10859|10858.2|10854.4|10853.7|493
1650472500000|2022-04-20 16:35:00|10858.3|10857.7|10858.5|10857.9|10859.5|10858.9|10857.2|10856.5|528
1650472800000|2022-04-20 16:40:00|10858.6|10858|10854.5|10853.9|10859.4|10858.6|10854.3|10853.7|454
1650473100000|2022-04-20 16:45:00|10854.6|10853.7|10852.5|10851.6|10855.9|10855.3|10852.4|10851.6|330
1650473400000|2022-04-20 16:50:00|10852.4|10851.8|10847.5|10846.6|10852.9|10852.1|10847.4|10846.5|478
1650473700000|2022-04-20 16:55:00|10847.4|10846.5|10843.4|10842.5|10848.8|10848|10841.2|10840.6|598
1650474000000|2022-04-20 17:00:00|10843.3|10842.4|10844.4|10843.5|10845.9|10845.2|10841.6|10840.7|728
1650474300000|2022-04-20 17:05:00|10844.5|10843.6|10844.9|10844|10848.7|10847.9|10843.6|10842.8|562
1650474600000|2022-04-20 17:10:00|10844.8|10843.9|10844.4|10843.8|10846.8|10846.1|10843.9|10843.3|577
1650474900000|2022-04-20 17:15:00|10844|10843.4|10842.3|10841.4|10845.8|10845|10840.2|10839.4|456
1650475200000|2022-04-20 17:20:00|10842.2|10841.3|10846.3|10845.4|10846.7|10845.9|10841.5|10840.7|471
1650475500000|2022-04-20 17:25:00|10846.4|10845.5|10847.6|10846.7|10849.7|10848.8|10846|10845.2|548
1650475800000|2022-04-20 17:30:00|10847.4|10846.8|10847.7|10846.8|10848.9|10848.1|10845.9|10845.2|419
1650476100000|2022-04-20 17:35:00|10847.6|10847|10844.8|10843.9|10847.9|10847.2|10844.4|10843.6|432
1650476400000|2022-04-20 17:40:00|10844.9|10844|10848.5|10847.9|10851.2|10850.3|10844.7|10843.8|459
1650476700000|2022-04-20 17:45:00|10848.4|10847.8|10848|10847.1|10850.5|10849.7|10847.9|10847.1|369
1650477000000|2022-04-20 17:50:00|10847.8|10847.2|10848.7|10847.8|10849.2|10848.6|10847.6|10846.7|317
1650477300000|2022-04-20 17:55:00|10848.6|10847.7|10852.2|10851.3|10852.7|10852|10848.6|10847.7|406
1650477600000|2022-04-20 18:00:00|10852.1|10851.2|10855.5|10854.6|10858|10857.1|10851.5|10850.7|486
1650477900000|2022-04-20 18:05:00|10855.4|10854.5|10855.6|10855|10856.2|10855.5|10853.6|10852.8|454
1650478200000|2022-04-20 18:10:00|10855.8|10854.9|10855|10854.1|10857.9|10857.1|10854.8|10854|322
1650478500000|2022-04-20 18:15:00|10854.9|10854|10851.8|10850.9|10855.6|10854.8|10851.8|10850.9|355
1650478800000|2022-04-20 18:20:00|10851.9|10851|10852.5|10851.6|10854.3|10853.4|10850.7|10850|255
1650479100000|2022-04-20 18:25:00|10852.6|10851.7|10851.6|10850.7|10852.7|10851.8|10849.9|10849.2|441
1650479400000|2022-04-20 18:30:00|10851.7|10850.8|10847.6|10846.7|10852.5|10851.7|10847.3|10846.7|477
1650479700000|2022-04-20 18:35:00|10847.5|10846.9|10846.5|10845.6|10848|10847.3|10845.1|10844.3|489
1650480000000|2022-04-20 18:40:00|10846.6|10845.7|10843.7|10842.8|10846.6|10845.7|10840.8|10840.1|528
1650480300000|2022-04-20 18:45:00|10843.6|10842.7|10843.1|10842.2|10844.8|10844|10841.2|10840.5|379
1650480600000|2022-04-20 18:50:00|10842.9|10842.3|10843.1|10842.5|10846.4|10845.6|10842.8|10841.9|576
1650480900000|2022-04-20 18:55:00|10843.2|10842.3|10841.9|10841|10844.1|10843.2|10840.5|10839.7|681
1650481200000|2022-04-20 19:00:00|10841.8|10840.9|10843.1|10842.5|10845.7|10844.8|10841.1|10840.4|545
1650481500000|2022-04-20 19:05:00|10843.2|10842.6|10842.1|10841.2|10844.9|10844|10841.5|10840.8|540
1650481800000|2022-04-20 19:10:00|10842.2|10841.3|10845.9|10845.3|10846.3|10845.4|10842.1|10841.2|439
1650482100000|2022-04-20 19:15:00|10846|10845.1|10845.2|10844.3|10847|10846.1|10844.8|10844.1|323
1650482400000|2022-04-20 19:20:00|10845.1|10844.5|10848.5|10847.9|10849.3|10848.7|10845|10844.4|397
1650482700000|2022-04-20 19:25:00|10848.6|10848|10850.2|10849.6|10851.6|10851|10848.1|10847.5|416
1650483000000|2022-04-20 19:30:00|10850.3|10849.7|10848.2|10847.6|10850.9|10850.2|10847.8|10847.2|387
1650483300000|2022-04-20 19:35:00|10848.3|10847.7|10847.9|10847|10848.4|10847.7|10846.2|10845.6|359
1650483600000|2022-04-20 19:40:00|10847.8|10846.9|10851.2|10850.3|10851.5|10850.9|10847.8|10846.9|332
1650483900000|2022-04-20 19:45:00|10851.3|10850.4|10853.2|10852.6|10853.4|10852.7|10849|10848.3|376
1650484200000|2022-04-20 19:50:00|10853.1|10852.5|10851.1|10850.5|10854|10853.1|10851|10850.2|253
1650484500000|2022-04-20 19:55:00|10851.3|10850.7|10854.1|10853.2|10854.9|10854|10850.6|10849.8|499
1650484800000|2022-04-20 20:00:00|10853.5|10852.9|10852.6|10851.7|10855|10854.2|10852.4|10851.5|281
1650485100000|2022-04-20 20:05:00|10852.5|10851.9|10852.2|10851.3|10853.1|10852.5|10852|10851.2|308
1650485400000|2022-04-20 20:10:00|10852.3|10851.4|10852.3|10851.4|10852.9|10852|10851.9|10851.2|160
1650485700000|2022-04-20 20:15:00|10852.2|10851.3|10851.7|10850.8|10852.7|10852|10851.1|10850.2|115
1650486000000|2022-04-20 20:20:00|10851.8|10850.9|10850.6|10850|10852|10851.2|10850.5|10849.8|100
1650486300000|2022-04-20 20:25:00|10850.5|10849.9|10849.6|10849|10850.6|10850|10849.5|10848.9|98
1650486600000|2022-04-20 20:30:00|10849.7|10848.8|10849.2|10848.3|10850|10849.3|10848.6|10848|158
1650486900000|2022-04-20 20:35:00|10849.1|10848.2|10848.4|10847.8|10849.5|10848.9|10848|10847.3|128
1650487200000|2022-04-20 20:40:00|10848.5|10847.9|10850|10849.1|10850|10849.2|10848.4|10847.5|163
1650487500000|2022-04-20 20:45:00|10849.8|10849.2|10853.3|10852.4|10853.9|10853|10849.1|10848.5|219
1650487800000|2022-04-20 20:50:00|10853.2|10852.3|10852.6|10851.7|10854.3|10853.3|10852.3|10851.3|278
1650488100000|2022-04-20 20:55:00|10852.7|10851.5|10855.7|10849.7|10856.7|10854.3|10852.3|10849.4|592
1650488400000|2022-04-20 21:00:00|10854.4|10848.4|10847.9|10841.9|10855.9|10849.9|10847.5|10841.5|115
1650488700000|2022-04-20 21:05:00|10847.2|10841.2|10850.8|10846.6|10852.4|10847|10847.2|10841.2|180
1650489000000|2022-04-20 21:10:00|10851.7|10846.1|10851|10847|10852.4|10847.3|10850.6|10845.7|793
1650489300000|2022-04-20 21:15:00|10850.9|10846.8|10852.1|10846.8|10852.6|10847.8|10850.9|10846.2|1299
1650489600000|2022-04-20 21:20:00|10851.8|10846.7|10851.6|10847.6|10852.6|10847.8|10851.3|10846.2|1101
1650489900000|2022-04-20 21:25:00|10851.7|10847.2|10851.7|10848.6|10852.6|10848.8|10851.4|10847|552
1650490200000|2022-04-20 21:30:00|10851.4|10848.2|10851.8|10848.6|10852.5|10849.3|10851.4|10847.7|204
1650490500000|2022-04-20 21:35:00|10851.7|10849|10851.5|10848.8|10851.9|10849.4|10851.3|10848.5|131
1650490800000|2022-04-20 21:40:00|10851.6|10848.7|10851.6|10848.9|10851.9|10849|10851.3|10848.2|101
1650491100000|2022-04-20 21:45:00|10851.4|10849|10851.8|10848.9|10852.4|10849.4|10851.3|10848.3|196
1650491400000|2022-04-20 21:50:00|10851.7|10849.1|10852.4|10848|10853|10849.1|10851.3|10847.1|132
1650491700000|2022-04-20 21:55:00|10852.9|10847.2|10855.2|10849.2|10855.2|10849.9|10851.2|10846.8|327
1650492000000|2022-04-20 22:00:00|10855.1|10849.9|10852.2|10850.2|10858.7|10852.7|10850.8|10848.5|629
1650492300000|2022-04-20 22:05:00|10852.1|10850.4|10849.9|10848.4|10852.3|10850.8|10849.6|10848.2|309
1650492600000|2022-04-20 22:10:00|10849.8|10848.5|10849.1|10847.8|10851.5|10849.9|10849.1|10847.6|277
1650492900000|2022-04-20 22:15:00|10849.2|10847.7|10846.9|10846|10849.5|10848.1|10846.9|10845.8|339
1650493200000|2022-04-20 22:20:00|10847.2|10845.9|10847|10845.8|10848.5|10847.2|10846.3|10845.4|324
1650493500000|2022-04-20 22:25:00|10846.9|10845.9|10848.3|10846.9|10849.5|10848.3|10846.9|10845.8|244
1650493800000|2022-04-20 22:30:00|10848.1|10847|10850.6|10849.5|10851.1|10849.8|10847.8|10846.7|283
1650494100000|2022-04-20 22:35:00|10850.5|10849.6|10850.5|10849.6|10851.1|10850.1|10850.3|10849.2|187
1650494400000|2022-04-20 22:40:00|10850.6|10849.5|10854.2|10853.3|10854.8|10853.7|10850.4|10849.3|402
1650494700000|2022-04-20 22:45:00|10854.3|10853.2|10852.2|10851.3|10854.6|10853.7|10851.3|10850.2|520
1650495000000|2022-04-20 22:50:00|10851.9|10851.1|10852.6|10851.5|10854.4|10853.5|10851.6|10850.3|327
1650495300000|2022-04-20 22:55:00|10852.5|10851.6|10853.6|10852.3|10854.4|10853.5|10851.5|10850.4|371
1650495600000|2022-04-20 23:00:00|10853.4|10852.5|10854.2|10853.3|10855.4|10854.4|10853|10852.1|288
1650495900000|2022-04-20 23:05:00|10854.1|10853.2|10853.5|10852.6|10854.1|10853.2|10852.9|10851.7|146
1650496200000|2022-04-20 23:10:00|10853.7|10852.8|10852.7|10851.8|10854.2|10853.3|10852.1|10851.2|134
1650496500000|2022-04-20 23:15:00|10852.4|10851.6|10852.8|10851.9|10853.1|10852.2|10850.8|10850|152
1650496800000|2022-04-20 23:20:00|10852.7|10851.8|10853.9|10852.7|10854.1|10852.9|10851.1|10850.1|220
1650497100000|2022-04-20 23:25:00|10853.8|10852.8|10852.4|10851.5|10854|10853|10851.6|10850.6|98
1650497400000|2022-04-20 23:30:00|10852.2|10851.3|10852|10851.1|10852.7|10851.9|10851.3|10850.4|163
1650497700000|2022-04-20 23:35:00|10851.8|10850.9|10850.1|10849.2|10851.9|10850.9|10849.2|10848.3|277
1650498000000|2022-04-20 23:40:00|10850.2|10849.3|10849.9|10849|10850.4|10849.5|10849.3|10848.4|239
1650498300000|2022-04-20 23:45:00|10849.7|10848.8|10848.1|10847.2|10850|10849.1|10847.5|10846.6|276
1650498600000|2022-04-20 23:50:00|10848.2|10847.6|10848.8|10848.2|10849.9|10849.2|10848.2|10847.5|271
1650498900000|2022-04-20 23:55:00|10848.9|10848.3|10849.9|10849.3|10850.3|10849.7|10848.3|10847.6|214
1650499200000|2022-04-21 00:00:00|10849.8|10849.2|10848.8|10847.9|10851|10850.4|10848.1|10847.4|515
1650499500000|2022-04-21 00:05:00|10848.7|10847.8|10848.1|10847.5|10851.1|10850.5|10847.1|10846.5|334
1650499800000|2022-04-21 00:10:00|10848.2|10847.6|10844.9|10844.3|10848.5|10847.9|10844.9|10844.3|246
1650500100000|2022-04-21 00:15:00|10844.8|10844.2|10843.8|10843.2|10845.2|10844.6|10841.8|10841.2|387
1650500400000|2022-04-21 00:20:00|10843.7|10843.1|10843.2|10842.6|10844.6|10843.9|10841.8|10841.2|367
1650500700000|2022-04-21 00:25:00|10843.3|10842.7|10841.8|10841.2|10843.4|10842.8|10840.1|10839.5|254
1650501000000|2022-04-21 00:30:00|10841.9|10841.3|10840.4|10839.8|10842.9|10842.1|10838.9|10838.3|417
1650501300000|2022-04-21 00:35:00|10840.5|10839.9|10839.3|10838.7|10841|10840.4|10838.8|10838.2|328
1650501600000|2022-04-21 00:40:00|10839.4|10838.8|10839.7|10839.1|10841.3|10840.7|10839.3|10838.7|218
1650501900000|2022-04-21 00:45:00|10839.9|10839.3|10837.8|10837.2|10842.1|10841.4|10837.7|10837|351
1650502200000|2022-04-21 00:50:00|10837.7|10837.1|10838.7|10837.8|10839.3|10838.4|10833|10832.4|709
1650502500000|2022-04-21 00:55:00|10838.6|10838|10836.1|10835.5|10839.5|10838.9|10831.6|10830.9|731
1650502800000|2022-04-21 01:00:00|10836.2|10835.6|10837.4|10836.8|10838.6|10838|10835.5|10834.9|556
1650503100000|2022-04-21 01:05:00|10837.5|10836.9|10839.1|10838.5|10839.5|10838.6|10836.4|10835.6|474
1650503400000|2022-04-21 01:10:00|10839.2|10838.6|10840.6|10839.7|10841.2|10840.4|10837.5|10836.9|541
1650503700000|2022-04-21 01:15:00|10840.2|10839.6|10842.2|10841.6|10844.3|10843.4|10840.1|10839.4|591
1650504000000|2022-04-21 01:20:00|10842.1|10841.5|10841.2|10840.6|10844|10843.4|10839.8|10839.2|446
1650504300000|2022-04-21 01:25:00|10841.3|10840.4|10840.5|10839.9|10841.3|10840.7|10839.5|10838.9|390
1650504600000|2022-04-21 01:30:00|10840.6|10840|10836.2|10835.6|10841.2|10840.6|10835|10834.3|518
1650504900000|2022-04-21 01:35:00|10836.3|10835.7|10838.6|10838|10840.5|10839.7|10836.3|10835.7|422
1650505200000|2022-04-21 01:40:00|10838.5|10837.9|10837.9|10837.3|10839.5|10838.7|10836.5|10835.8|352
1650505500000|2022-04-21 01:45:00|10837.8|10837.2|10840.6|10840|10840.8|10840.2|10837.5|10836.9|401
1650505800000|2022-04-21 01:50:00|10840.5|10839.9|10836.3|10835.7|10841.8|10841.1|10835.5|10834.9|508
1650506100000|2022-04-21 01:55:00|10836.2|10835.6|10838.1|10837.5|10838.6|10838|10836.1|10835.5|292
1650506400000|2022-04-21 02:00:00|10838.2|10837.6|10832.7|10832.1|10838.2|10837.6|10831.8|10831.1|452
1650506700000|2022-04-21 02:05:00|10832.8|10831.9|10832.4|10831.8|10833.6|10833|10832.3|10831.6|255
1650507000000|2022-04-21 02:10:00|10832.3|10831.7|10830.9|10830.3|10833|10832.4|10830.2|10829.6|281
1650507300000|2022-04-21 02:15:00|10831|10830.4|10834.3|10833.7|10834.4|10833.8|10831|10830.4|231
1650507600000|2022-04-21 02:20:00|10834.1|10833.5|10833.2|10832.6|10836.5|10835.9|10833.2|10832.6|251
1650507900000|2022-04-21 02:25:00|10833.3|10832.7|10832.6|10832|10834.5|10833.9|10832.3|10831.7|198
1650508200000|2022-04-21 02:30:00|10832.7|10832.1|10832.4|10831.8|10833.7|10833.1|10832.2|10831.6|263
1650508500000|2022-04-21 02:35:00|10832.3|10831.7|10831.7|10831.1|10833.5|10832.9|10831.7|10830.9|154
1650508800000|2022-04-21 02:40:00|10831.6|10831|10833|10832.4|10833|10832.4|10831.1|10830.5|172
1650509100000|2022-04-21 02:45:00|10832.9|10832.3|10829.6|10829|10833|10832.4|10829.4|10828.8|248
1650509400000|2022-04-21 02:50:00|10829.5|10828.9|10827|10826.4|10829.9|10829.1|10826.8|10826.2|324
1650509700000|2022-04-21 02:55:00|10827.1|10826.5|10826.3|10825.7|10828.6|10828|10824.6|10824|697
1650510000000|2022-04-21 03:00:00|10826.1|10825.5|10827.2|10826.3|10829|10828.3|10824|10823.4|443
1650510300000|2022-04-21 03:05:00|10827.1|10826.5|10828.2|10827.6|10829|10828.4|10826.2|10825.6|234
1650510600000|2022-04-21 03:10:00|10827.7|10827.1|10829.7|10829.1|10830.6|10829.9|10827.4|10826.8|424
1650510900000|2022-04-21 03:15:00|10829.6|10829|10829|10828.4|10831|10830.3|10828.7|10828.1|295
1650511200000|2022-04-21 03:20:00|10828.9|10828.3|10827.9|10827.3|10829.2|10828.6|10827.6|10827|226
1650511500000|2022-04-21 03:25:00|10828.1|10827.5|10829.1|10828.5|10829.2|10828.6|10826.7|10826.1|261
1650511800000|2022-04-21 03:30:00|10829|10828.4|10828.3|10827.7|10830.9|10830.3|10827.9|10827.3|345
1650512100000|2022-04-21 03:35:00|10828.5|10827.9|10830.3|10829.4|10830.3|10829.6|10827.7|10827.1|246
1650512400000|2022-04-21 03:40:00|10830.4|10829.5|10831.8|10830.9|10832.2|10831.5|10829.5|10828.9|328
1650512700000|2022-04-21 03:45:00|10831.6|10831|10827.8|10826.9|10831.8|10831.2|10827.6|10826.9|278
1650513000000|2022-04-21 03:50:00|10827.7|10827.1|10827.4|10826.5|10828.5|10827.9|10825.6|10824.9|388
1650513300000|2022-04-21 03:55:00|10827.3|10826.4|10830.8|10830.2|10831.3|10830.5|10826.1|10825.4|396
1650513600000|2022-04-21 04:00:00|10831|10830.4|10832.8|10831.9|10832.9|10832.2|10830.6|10829.9|356
1650513900000|2022-04-21 04:05:00|10832.6|10832|10831.1|10830.5|10832.7|10832.1|10830.6|10829.9|271
1650514200000|2022-04-21 04:10:00|10831.2|10830.6|10832.7|10832.1|10832.8|10832.2|10830|10829.4|317
1650514500000|2022-04-21 04:15:00|10832.8|10832.2|10834.7|10834.1|10835.8|10835.2|10832.7|10832.1|357
1650514800000|2022-04-21 04:20:00|10834.9|10834|10833.2|10832.6|10835|10834.4|10832.4|10831.7|287
1650515100000|2022-04-21 04:25:00|10833.1|10832.5|10833.1|10832.5|10834|10833.4|10832.6|10832|286
1650515400000|2022-04-21 04:30:00|10833|10832.4|10834.3|10833.4|10834.9|10834.2|10832.7|10831.9|306
1650515700000|2022-04-21 04:35:00|10834.4|10833.5|10832.6|10832|10834.4|10833.5|10832.2|10831.6|246
1650516000000|2022-04-21 04:40:00|10832.7|10831.8|10833.3|10832.7|10833.3|10832.7|10831.8|10831|182
1650516300000|2022-04-21 04:45:00|10833.4|10832.8|10830.2|10829.6|10833.5|10832.9|10829.8|10829.2|275
1650516600000|2022-04-21 04:50:00|10830.1|10829.5|10830.2|10829.6|10831|10830.4|10829.4|10828.8|175
1650516900000|2022-04-21 04:55:00|10830|10829.4|10832.6|10832|10833.7|10833.1|10829.5|10828.9|328
1650517200000|2022-04-21 05:00:00|10832.5|10831.9|10840.6|10840|10842.6|10841.3|10832.2|10831.4|766
1650517500000|2022-04-21 05:05:00|10840.9|10839.9|10840.6|10840|10841.4|10840.7|10839.1|10838.5|454
1650517800000|2022-04-21 05:10:00|10840.2|10839.6|10844.8|10844.2|10845.2|10844.6|10840|10839.3|478
1650518100000|2022-04-21 05:15:00|10845.1|10844.5|10843.5|10842.9|10846.4|10845.8|10843.4|10842.7|515
1650518400000|2022-04-21 05:20:00|10843.4|10842.8|10845.9|10845.3|10846.7|10846|10843.3|10842.6|422
1650518700000|2022-04-21 05:25:00|10845.8|10845.2|10846.6|10846|10848.8|10848.1|10844|10843.2|429
1650519000000|2022-04-21 05:30:00|10846.5|10845.9|10847.7|10847.1|10848.2|10847.6|10845.7|10845|305
1650519300000|2022-04-21 05:35:00|10847.8|10847.2|10846.3|10845.7|10847.8|10847.2|10844.4|10843.7|415
1650519600000|2022-04-21 05:40:00|10846.4|10845.8|10846.4|10845.8|10848.1|10847.3|10845.8|10845.2|318
1650519900000|2022-04-21 05:45:00|10846.3|10845.7|10850.8|10849.9|10851.7|10851.1|10845.7|10845.1|374
1650520200000|2022-04-21 05:50:00|10850.7|10849.8|10849.6|10849|10852.3|10851.6|10849.4|10848.7|489
1650520500000|2022-04-21 05:55:00|10849.5|10848.9|10847.4|10846.5|10852.1|10851.4|10847|10846.2|482
1650520800000|2022-04-21 06:00:00|10846.9|10846|10851|10850.4|10854.3|10853.5|10846.5|10845.7|550
1650521100000|2022-04-21 06:05:00|10850.7|10850.1|10853.5|10852.9|10855.8|10855|10850.1|10849.3|572
1650521400000|2022-04-21 06:10:00|10853.2|10852.6|10852.1|10851.5|10853.3|10852.6|10848.5|10847.8|600
1650521700000|2022-04-21 06:15:00|10852.2|10851.6|10857.3|10856.7|10857.8|10857|10850.1|10849.5|635
1650522000000|2022-04-21 06:20:00|10857.2|10856.6|10854.6|10854|10857.8|10857|10852.9|10852.3|519
1650522300000|2022-04-21 06:25:00|10854.5|10853.9|10858.1|10857.5|10860.5|10859.8|10854.5|10853.9|590
1650522600000|2022-04-21 06:30:00|10858.2|10857.6|10880.2|10879.6|10883.3|10882.6|10857.3|10856.7|1632
1650522900000|2022-04-21 06:35:00|10880.3|10879.4|10888.1|10887.2|10889.2|10888.4|10878.9|10878.3|1029
1650523200000|2022-04-21 06:40:00|10887.8|10887.3|10896.1|10895.2|10898.4|10897.7|10884.6|10884|1038
1650523500000|2022-04-21 06:45:00|10896|10895.1|10893.3|10892.7|10896.1|10895.5|10891.3|10890.6|827
1650523800000|2022-04-21 06:50:00|10893.5|10892.9|10900.3|10899.4|10900.4|10899.7|10892.8|10892.1|790
1650524100000|2022-04-21 06:55:00|10900.1|10899.5|10902.5|10901.9|10903.8|10903.2|10896.8|10896.1|913
1650524400000|2022-04-21 07:00:00|10902.6|10902|10892.6|10891.7|10903.5|10902.9|10890.9|10890.3|1021
1650524700000|2022-04-21 07:05:00|10892.5|10891.9|10896.7|10896.1|10897.5|10896.9|10888.8|10888.2|854
1650525000000|2022-04-21 07:10:00|10896.6|10896|10900.9|10900.3|10902.7|10902.1|10895.6|10895|828
1650525300000|2022-04-21 07:15:00|10900.8|10900.2|10906|10905.4|10910.3|10909.5|10900.8|10900.2|969
1650525600000|2022-04-21 07:20:00|10905.9|10905.3|10912|10911.4|10912.3|10911.6|10902.8|10902.1|829
1650525900000|2022-04-21 07:25:00|10911.9|10911.3|10914.1|10913.5|10916.2|10915.5|10911.6|10910.7|805
1650526200000|2022-04-21 07:30:00|10914.2|10913.6|10913.2|10912.6|10914.5|10913.8|10907.8|10907|861
1650526500000|2022-04-21 07:35:00|10913.1|10912.5|10916.2|10915.6|10918.1|10917.5|10913.1|10912.4|800
1650526800000|2022-04-21 07:40:00|10916.3|10915.7|10923.1|10922.2|10929.2|10928.6|10915.6|10914.9|937
1650527100000|2022-04-21 07:45:00|10923|10922.1|10927.6|10927|10929.5|10928.7|10920.4|10919.7|753
1650527400000|2022-04-21 07:50:00|10927.5|10926.9|10927.6|10926.7|10936.8|10936|10926.5|10925.6|906
1650527700000|2022-04-21 07:55:00|10927.5|10926.6|10927.9|10927|10932.8|10932.1|10924.4|10923.5|943
1650528000000|2022-04-21 08:00:00|10927.6|10926.7|10920.5|10919.9|10928.9|10928.2|10920.3|10919.7|819
1650528300000|2022-04-21 08:05:00|10920.6|10920|10918.8|10918.2|10921.4|10920.5|10916.9|10916.3|690
1650528600000|2022-04-21 08:10:00|10918.7|10918.1|10922.7|10922.1|10924.4|10923.5|10917.2|10916.6|653
1650528900000|2022-04-21 08:15:00|10922.8|10922.2|10918.9|10918.3|10923.4|10922.8|10917.8|10917.1|522
1650529200000|2022-04-21 08:20:00|10919|10918.1|10916.6|10915.7|10919.8|10919.1|10916.4|10915.7|585
1650529500000|2022-04-21 08:25:00|10916.5|10915.6|10913.9|10913|10919.3|10918.7|10913.6|10913|586
1650529800000|2022-04-21 08:30:00|10914|10913.1|10914.9|10913.8|10915.4|10914.5|10911.6|10911|772
1650530100000|2022-04-21 08:35:00|10914.8|10913.9|10917.9|10917.3|10918|10917.4|10913.5|10912.9|626
1650530400000|2022-04-21 08:40:00|10918|10917.4|10925.3|10924.4|10925.6|10924.7|10917.6|10916.9|508
1650530700000|2022-04-21 08:45:00|10925.2|10924.3|10923.9|10923.3|10930.4|10929.8|10922.8|10921.9|724
1650531000000|2022-04-21 08:50:00|10924|10923.1|10923.9|10923|10925.2|10924.5|10921.7|10921.1|527
1650531300000|2022-04-21 08:55:00|10924|10923.3|10922|10920.5|10927.9|10927.2|10921.9|10920.2|540
1650531600000|2022-04-21 09:00:00|10921.7|10920.8|10923.8|10923.2|10925.6|10925|10918.3|10917.5|763
1650531900000|2022-04-21 09:05:00|10923.9|10923.3|10922.7|10922.1|10925.6|10925|10922.1|10921.5|435
1650532200000|2022-04-21 09:10:00|10922.9|10922.3|10921.2|10920.6|10924.9|10924.1|10918.7|10918.1|427
1650532500000|2022-04-21 09:15:00|10921.1|10920.5|10923.3|10922.7|10925|10924.4|10919.8|10919.1|463
1650532800000|2022-04-21 09:20:00|10923.4|10922.8|10921.7|10921.1|10923.5|10922.9|10917.1|10916.5|422
1650533100000|2022-04-21 09:25:00|10921.6|10921|10916.9|10916.3|10922.3|10921.5|10915.1|10914.5|557
1650533400000|2022-04-21 09:30:00|10917|10916.4|10916.7|10916.1|10920.8|10920.2|10916.7|10916.1|418
1650533700000|2022-04-21 09:35:00|10916.6|10916|10912.9|10912.3|10919.1|10918.5|10912.3|10911.7|503
1650534000000|2022-04-21 09:40:00|10912.8|10912.2|10912.7|10912.1|10915.6|10914.9|10911.5|10910.9|541
1650534300000|2022-04-21 09:45:00|10912.6|10912|10910.1|10909.2|10913|10912.3|10908.7|10907.9|500
1650534600000|2022-04-21 09:50:00|10909.9|10909.3|10910.5|10909.9|10914.5|10913.9|10908.4|10907.7|488
1650534900000|2022-04-21 09:55:00|10910.4|10909.8|10914.5|10913.9|10915|10914.4|10910.4|10909.8|392
1650535200000|2022-04-21 10:00:00|10914.6|10914|10914.7|10913.8|10915.7|10915|10913.4|10912.8|395
1650535500000|2022-04-21 10:05:00|10915|10914.1|10915.6|10915|10918.9|10918|10913.6|10912.8|549
1650535800000|2022-04-21 10:10:00|10915.7|10915.1|10915.9|10915.3|10915.9|10915.3|10911.8|10911.2|336
1650536100000|2022-04-21 10:15:00|10915.8|10915.2|10917.5|10916.9|10919.8|10919.2|10915.3|10914.7|453
1650536400000|2022-04-21 10:20:00|10917.6|10917|10917.9|10917.3|10922.1|10921.5|10917.6|10917|542
1650536700000|2022-04-21 10:25:00|10918|10917.4|10915|10914.4|10918.2|10917.6|10914.7|10914.1|415
1650537000000|2022-04-21 10:30:00|10915.1|10914.5|10913.1|10912.5|10916.9|10916.3|10909.9|10909.1|481
1650537300000|2022-04-21 10:35:00|10912.8|10912.2|10908.5|10907.9|10915.7|10914.9|10908.4|10907.8|598
1650537600000|2022-04-21 10:40:00|10908.4|10907.8|10904.7|10904.1|10909.7|10909.1|10904.5|10903.9|525
1650537900000|2022-04-21 10:45:00|10904.6|10904|10906|10905.4|10907.7|10907|10903.4|10902.8|481
1650538200000|2022-04-21 10:50:00|10906.1|10905.5|10901.7|10901.1|10908.3|10907.6|10901.7|10901.1|584
1650538500000|2022-04-21 10:55:00|10901.8|10901.2|10900.8|10900.2|10903.3|10902.7|10900.2|10899.6|599
1650538800000|2022-04-21 11:00:00|10900.9|10900.3|10898.6|10898|10901.6|10901|10896|10895.4|616
1650539100000|2022-04-21 11:05:00|10898.5|10897.9|10894.4|10893.8|10900.5|10899.9|10892.8|10892.1|590
1650539400000|2022-04-21 11:10:00|10894.5|10893.9|10890|10889.4|10894.7|10894.1|10887.5|10886.7|626
1650539700000|2022-04-21 11:15:00|10889.9|10889.3|10886.4|10885.8|10892.2|10891.6|10885|10884.3|565
1650540000000|2022-04-21 11:20:00|10886.5|10885.9|10879|10878.4|10888.2|10887.6|10878.5|10877.9|644
1650540300000|2022-04-21 11:25:00|10878.9|10878|10883.6|10883|10886.1|10885.3|10877.5|10876.9|687
1650540600000|2022-04-21 11:30:00|10883.7|10883.1|10885.7|10885.1|10885.8|10885.1|10879.5|10878.8|565
1650540900000|2022-04-21 11:35:00|10885.6|10885|10884.7|10884.1|10886.5|10885.7|10881.4|10880.8|511
1650541200000|2022-04-21 11:40:00|10884.8|10884.2|10878.1|10877.5|10884.9|10884.3|10877.8|10877.2|523
1650541500000|2022-04-21 11:45:00|10877.9|10877.3|10883.6|10883|10885|10884.2|10877.4|10876.8|527
1650541800000|2022-04-21 11:50:00|10883.9|10883.3|10876|10875.4|10884.2|10883.6|10875.4|10874.7|572
1650542100000|2022-04-21 11:55:00|10876.1|10875.5|10880.2|10879.6|10881.9|10881.2|10874.9|10874.3|674
1650542400000|2022-04-21 12:00:00|10880.7|10880.1|10884.9|10884.3|10885.6|10885|10879.6|10879|658
1650542700000|2022-04-21 12:05:00|10885|10884.4|10885|10884.4|10885.6|10885|10882.7|10882.1|504
1650543000000|2022-04-21 12:10:00|10884.9|10884.3|10887.6|10887|10887.7|10887.1|10884.3|10883.7|508
1650543300000|2022-04-21 12:15:00|10887.4|10886.8|10887.2|10886.6|10888.1|10887.5|10885.3|10884.7|434
1650543600000|2022-04-21 12:20:00|10887.4|10886.8|10882.1|10881.5|10887.4|10886.8|10880.9|10880.3|487
1650543900000|2022-04-21 12:25:00|10882|10881.4|10884.5|10882.8|10885.8|10885.2|10881.5|10880.9|479
1650544200000|2022-04-21 12:30:00|10885|10882.3|10877.5|10876.9|10886.1|10885.2|10876.1|10875.2|661
1650544500000|2022-04-21 12:35:00|10877.6|10877|10887.1|10886.5|10887.8|10887|10877.6|10876.9|624
1650544800000|2022-04-21 12:40:00|10887.2|10886.6|10888.5|10887.9|10890.1|10889.5|10885.4|10884.7|631
1650545100000|2022-04-21 12:45:00|10888.4|10887.8|10888.9|10888.3|10890.4|10889.8|10886.4|10885.7|572
1650545400000|2022-04-21 12:50:00|10889|10888.4|10891.8|10890.9|10893.9|10893.1|10886.3|10885.7|612
1650545700000|2022-04-21 12:55:00|10891.7|10890.8|10891.5|10890.9|10892.2|10891.4|10889.5|10888.7|487
1650546000000|2022-04-21 13:00:00|10891.4|10890.8|10889.4|10888.8|10891.6|10890.8|10885.6|10884.8|664
1650546300000|2022-04-21 13:05:00|10889.3|10888.7|10893.3|10892.7|10894.2|10893.5|10887.5|10886.9|770
1650546600000|2022-04-21 13:10:00|10893.2|10892.6|10892.3|10891.4|10894.3|10893.7|10888.9|10888.3|828
1650546900000|2022-04-21 13:15:00|10892.8|10891.7|10889.8|10889.2|10895.1|10894.5|10889.8|10889.2|724
1650547200000|2022-04-21 13:20:00|10889.9|10889.3|10888.1|10887.2|10889.9|10889.3|10883.6|10883|813
1650547500000|2022-04-21 13:25:00|10888.2|10887.5|10894.3|10893.4|10896.6|10895.7|10888.2|10887.5|830
1650547800000|2022-04-21 13:30:00|10894.2|10893.6|10888.9|10888.3|10896.3|10895.7|10887.7|10887|579
1650548100000|2022-04-21 13:35:00|10888.8|10888.2|10884.5|10883.9|10893.6|10893|10882.3|10881.7|570
1650548400000|2022-04-21 13:40:00|10884.7|10884.1|10885.4|10884.8|10888.6|10888|10883.8|10883|517
1650548700000|2022-04-21 13:45:00|10885.2|10884.6|10880.6|10880|10885.7|10885.1|10878.7|10878.1|576
1650549000000|2022-04-21 13:50:00|10880.5|10879.9|10883.9|10883.3|10886.5|10885.9|10880.5|10879.9|366
1650549300000|2022-04-21 13:55:00|10884.1|10883.5|10872.6|10871.7|10885|10884.4|10870.9|10870.3|571
1650549600000|2022-04-21 14:00:00|10872.5|10871.6|10867.3|10866.7|10874.6|10873.7|10866.4|10865.7|686
1650549900000|2022-04-21 14:05:00|10867.4|10866.8|10869.4|10868.8|10870|10869.4|10862.9|10862.2|595
1650550200000|2022-04-21 14:10:00|10869.5|10868.9|10871.8|10871.2|10875.2|10874.6|10869.4|10868.8|514
1650550500000|2022-04-21 14:15:00|10871.9|10871|10874.8|10874.2|10875.2|10874.6|10869.7|10869.1|424
1650550800000|2022-04-21 14:20:00|10874.9|10874.3|10872.1|10871.2|10876.2|10875.6|10871.2|10870.6|384
1650551100000|2022-04-21 14:25:00|10871.9|10871.3|10870.6|10870|10875.2|10874.4|10870.1|10869.3|470
1650551400000|2022-04-21 14:30:00|10870.7|10870.1|10871.5|10870.9|10873.8|10873.2|10869.9|10869.3|407
1650551700000|2022-04-21 14:35:00|10871|10870.4|10870.6|10870|10873.1|10872.5|10868.4|10867.8|455
1650552000000|2022-04-21 14:40:00|10870.7|10870.1|10866.7|10866.1|10870.7|10870.1|10864.4|10863.8|468
1650552300000|2022-04-21 14:45:00|10866.4|10865.8|10854.9|10854.3|10866.9|10866.3|10854|10853.4|531
1650552600000|2022-04-21 14:50:00|10855|10854.1|10845.6|10845|10856.4|10855.8|10845.3|10844.7|543
1650552900000|2022-04-21 14:55:00|10845.7|10845.1|10843.1|10842.5|10847.6|10847|10841.5|10840.9|639
1650553200000|2022-04-21 15:00:00|10843.2|10842.6|10843.5|10842.6|10848.2|10847.6|10843.1|10842.5|576
1650553500000|2022-04-21 15:05:00|10843.6|10842.7|10851|10850.4|10852|10851.4|10842.6|10842|470
1650553800000|2022-04-21 15:10:00|10850.9|10850.3|10851.5|10850.9|10853.1|10852.4|10849.4|10848.8|414
1650554100000|2022-04-21 15:15:00|10851.6|10851|10853.9|10853.3|10856.6|10855.8|10851.2|10850.6|397
1650554400000|2022-04-21 15:20:00|10854|10853.4|10857.3|10856.7|10858.2|10857.5|10852.2|10851.6|426
1650554700000|2022-04-21 15:25:00|10857.5|10856.9|10857.5|10856.9|10859.3|10858.7|10856|10855.4|461
1650555000000|2022-04-21 15:30:00|10857.4|10856.8|10850.6|10850|10857.4|10856.8|10847.8|10847.2|544
1650555300000|2022-04-21 15:35:00|10850.7|10850.1|10855.5|10854.9|10860.1|10859.5|10849.8|10849.2|558
1650555600000|2022-04-21 15:40:00|10855.6|10855|10848.8|10848.2|10859.4|10858.8|10848.4|10847.8|613
1650555900000|2022-04-21 15:45:00|10848.9|10848.3|10846.8|10846.2|10851|10850.4|10844.7|10843.8|518
1650556200000|2022-04-21 15:50:00|10846.7|10846.1|10840.8|10839.9|10848.6|10847.8|10838.1|10837.2|547
1650556500000|2022-04-21 15:55:00|10841|10840.1|10842.3|10841.7|10843.4|10842.8|10837.1|10836.5|513
1650556800000|2022-04-21 16:00:00|10842.5|10841.6|10843.4|10842.8|10843.6|10843|10839.2|10838.6|408
1650557100000|2022-04-21 16:05:00|10843|10842.4|10842.7|10842.1|10846.1|10845.5|10842.3|10841.7|386
1650557400000|2022-04-21 16:10:00|10842.6|10842|10839|10838.4|10843.6|10843|10836.8|10836.2|380
1650557700000|2022-04-21 16:15:00|10839.1|10838.5|10837.9|10837.3|10839.3|10838.6|10836.9|10836.2|403
1650558000000|2022-04-21 16:20:00|10837.8|10837.2|10835.1|10834.5|10843.1|10842.3|10835.1|10834.5|510
1650558300000|2022-04-21 16:25:00|10835.2|10834.6|10835.7|10835.1|10837.2|10836.6|10833.3|10832.7|429
1650558600000|2022-04-21 16:30:00|10835.8|10835.2|10840.8|10839.9|10841.8|10841.2|10834.3|10833.7|429
1650558900000|2022-04-21 16:35:00|10840.6|10840|10844.7|10844.1|10844.9|10844.2|10839.2|10838.6|360
1650559200000|2022-04-21 16:40:00|10844.8|10844.2|10848.5|10847.9|10850.4|10849.8|10843.5|10842.9|458
1650559500000|2022-04-21 16:45:00|10848.4|10847.8|10846.4|10845.8|10848.9|10848.3|10845.2|10844.6|396
1650559800000|2022-04-21 16:50:00|10846.6|10846|10842.2|10841.6|10846.6|10846|10841.6|10841|299
1650560100000|2022-04-21 16:55:00|10842.3|10841.7|10844|10843.1|10844.1|10843.3|10840.9|10840.3|356
1650560400000|2022-04-21 17:00:00|10844.1|10843.2|10840.5|10839.9|10844.6|10843.7|10839.8|10839|493
1650560700000|2022-04-21 17:05:00|10840.4|10839.8|10843.5|10842.9|10843.9|10843.1|10837.7|10837|418
1650561000000|2022-04-21 17:10:00|10843.6|10843|10848.6|10847.7|10848.9|10848.1|10842.9|10842.3|438
1650561300000|2022-04-21 17:15:00|10848.1|10847.5|10845.7|10845.1|10848.6|10848|10838.9|10838.1|684
1650561600000|2022-04-21 17:20:00|10845.4|10844.8|10853.1|10852.2|10856.8|10855.9|10844.8|10844.2|697
1650561900000|2022-04-21 17:25:00|10853.3|10852.7|10854.2|10853.6|10854.5|10853.8|10848.9|10848.2|552
1650562200000|2022-04-21 17:30:00|10854.3|10853.7|10853.4|10852.5|10858.7|10857.9|10851.5|10850.9|616
1650562500000|2022-04-21 17:35:00|10853.2|10852.6|10856.4|10855.5|10857.4|10856.5|10848.6|10847.8|639
1650562800000|2022-04-21 17:40:00|10856.2|10855.3|10855.1|10854.5|10858.8|10858|10854.5|10853.7|584
1650563100000|2022-04-21 17:45:00|10855.3|10854.4|10855.6|10855|10857|10856.2|10852.5|10851.9|573
1650563400000|2022-04-21 17:50:00|10855.8|10854.9|10852.3|10851.4|10856.2|10855.3|10851.4|10850.7|503
1650563700000|2022-04-21 17:55:00|10852.6|10851.7|10850.3|10849.4|10857.9|10857.1|10849.9|10849.3|629
1650564000000|2022-04-21 18:00:00|10850.1|10849.5|10846.7|10846.1|10850.1|10849.5|10844.8|10843.9|575
1650564300000|2022-04-21 18:05:00|10846.5|10845.9|10844.3|10843.7|10851.5|10850.9|10843.6|10843|568
1650564600000|2022-04-21 18:10:00|10843.9|10843.3|10843.5|10842.9|10846.1|10845.5|10843.2|10842.4|485
1650564900000|2022-04-21 18:15:00|10843.6|10843|10841.8|10841.2|10845.6|10844.8|10841.4|10840.8|441
1650565200000|2022-04-21 18:20:00|10841.9|10841.3|10843.2|10842.6|10844.3|10843.5|10840.9|10840.2|386
1650565500000|2022-04-21 18:25:00|10843.4|10842.8|10840.9|10840.3|10845.4|10844.5|10840.8|10840.2|391
1650565800000|2022-04-21 18:30:00|10840.6|10840|10847.9|10847|10849.1|10848.2|10838.4|10837.7|519
1650566100000|2022-04-21 18:35:00|10847.7|10846.8|10843.3|10842.4|10849.2|10848.5|10843|10842.3|404
1650566400000|2022-04-21 18:40:00|10843.1|10842.5|10844.7|10844.1|10847.2|10846.5|10842.6|10841.8|443
1650566700000|2022-04-21 18:45:00|10844.8|10844.2|10844.9|10844|10846|10845.3|10843.1|10842.5|423
1650567000000|2022-04-21 18:50:00|10844.8|10843.9|10843.3|10842.7|10846.1|10845.5|10842.6|10842|458
1650567300000|2022-04-21 18:55:00|10843.4|10842.8|10838.8|10838.2|10844.5|10843.6|10838.2|10837.5|462
1650567600000|2022-04-21 19:00:00|10838.6|10838|10841.3|10840.4|10841.6|10840.9|10838|10837.2|357
1650567900000|2022-04-21 19:05:00|10841.5|10840.7|10839.5|10838.9|10842.6|10841.9|10839.5|10838.8|347
1650568200000|2022-04-21 19:10:00|10839.7|10839.1|10836.8|10836.2|10839.9|10839.2|10835.8|10835|397
1650568500000|2022-04-21 19:15:00|10836.9|10836|10835.3|10834.4|10838.1|10837.2|10833.5|10832.9|446
1650568800000|2022-04-21 19:20:00|10835.4|10834.5|10835.8|10834.9|10836|10835.2|10834|10833.2|313
1650569100000|2022-04-21 19:25:00|10835.9|10835.2|10836.7|10836.1|10837.5|10836.8|10833.3|10832.6|384
1650569400000|2022-04-21 19:30:00|10836.5|10835.9|10834.3|10833.4|10836.6|10836|10832.9|10832.2|358
1650569700000|2022-04-21 19:35:00|10834.2|10833.6|10832.8|10831.9|10835.3|10834.7|10832.4|10831.8|337
1650570000000|2022-04-21 19:40:00|10832.9|10832|10832.5|10831.6|10833|10832.2|10831.7|10830.8|274
1650570300000|2022-04-21 19:45:00|10832.4|10831.5|10831.7|10831.1|10832.5|10831.7|10830.9|10830.3|226
1650570600000|2022-04-21 19:50:00|10831.9|10831|10833.2|10832.6|10833.2|10832.6|10831.1|10830.4|366
1650570900000|2022-04-21 19:55:00|10833.1|10832.5|10839|10838.1|10840.7|10839.9|10832.5|10831.9|389
1650571200000|2022-04-21 20:00:00|10838.8|10837.9|10838.5|10837.6|10842.4|10841.7|10837.3|10836.5|349
1650571500000|2022-04-21 20:05:00|10838.7|10837.8|10837.1|10836.2|10839.7|10839.1|10836.5|10835.6|269
1650571800000|2022-04-21 20:10:00|10837.2|10836.3|10837.4|10836.5|10837.9|10837.1|10836.7|10836|200
1650572100000|2022-04-21 20:15:00|10837.8|10836.9|10841.8|10840.9|10841.8|10841|10837.6|10836.9|202
1650572400000|2022-04-21 20:20:00|10841.7|10840.8|10839.6|10839|10842.4|10841.5|10839.5|10838.8|186
1650572700000|2022-04-21 20:25:00|10839.5|10838.9|10840.6|10840|10842.4|10841.8|10839.5|10838.8|277
1650573000000|2022-04-21 20:30:00|10840.9|10840.3|10840.5|10839.6|10841.3|10840.4|10840.3|10839.5|82
1650573300000|2022-04-21 20:35:00|10840.4|10839.8|10837.9|10837.3|10840.9|10840.2|10836.7|10835.9|169
1650573600000|2022-04-21 20:40:00|10837.8|10837.2|10836.9|10836|10838.6|10838|10836.5|10835.8|134
1650573900000|2022-04-21 20:45:00|10837|10836.1|10837.8|10836.9|10838|10836.9|10836.5|10835.6|213
1650574200000|2022-04-21 20:50:00|10837.9|10837|10835.9|10835|10838|10837.1|10835.8|10834.9|213
1650574500000|2022-04-21 20:55:00|10835.8|10834.9|10836.6|10830.6|10836.6|10835|10831.9|10830|892
1650574800000|2022-04-21 21:00:00|10836|10830|10841.7|10835.7|10842.2|10836.2|10836|10830|58
1650575100000|2022-04-21 21:05:00|10841.6|10835.6|10838.6|10832.6|10842|10836|10837.1|10832.1|203
1650575400000|2022-04-21 21:10:00|10838.5|10832.5|10837.7|10832.6|10838.9|10833.7|10837.2|10831.5|202
1650575700000|2022-04-21 21:15:00|10837.9|10833.1|10836.5|10831|10838.2|10834.3|10836.4|10831|201
1650576000000|2022-04-21 21:20:00|10836.8|10833.1|10837.5|10832.6|10838.4|10833.9|10835.8|10830.6|199
1650576300000|2022-04-21 21:25:00|10837.6|10832.8|10837.2|10832.7|10838.1|10833.5|10836.1|10831.2|223
1650576600000|2022-04-21 21:30:00|10837|10832.8|10836.8|10833.3|10837.4|10833.6|10836.2|10832.2|171
1650576900000|2022-04-21 21:35:00|10836.7|10833.1|10840|10834.7|10841.5|10836.7|10836|10832.3|688
1650577200000|2022-04-21 21:40:00|10839.9|10834.8|10839|10835.9|10840.9|10836.3|10838.8|10833.7|1335
1650577500000|2022-04-21 21:45:00|10838.8|10835.6|10839.3|10836.5|10839.8|10836.9|10838.5|10835.3|1229
1650577800000|2022-04-21 21:50:00|10839.2|10836.6|10839.1|10834.7|10840.6|10836.7|10838.5|10834.1|1307
1650578100000|2022-04-21 21:55:00|10839.2|10834.6|10839.7|10833.7|10842.2|10836.6|10838.6|10832.6|556
1650578400000|2022-04-21 22:00:00|10839.2|10833.2|10835.1|10833.2|10839.5|10834.8|10834.9|10830.1|486
1650578700000|2022-04-21 22:05:00|10834.9|10833.3|10836.6|10835.1|10837.3|10835.7|10834.1|10832.8|295
1650579000000|2022-04-21 22:10:00|10837|10835|10834.7|10833.2|10837|10835.5|10833.8|10832.4|442
1650579300000|2022-04-21 22:15:00|10835.1|10833|10835.4|10834.2|10835.9|10834.5|10833.4|10831.7|281
1650579600000|2022-04-21 22:20:00|10835.2|10834.1|10836.1|10834.5|10837.1|10835.7|10835|10833.8|251
1650579900000|2022-04-21 22:25:00|10836.2|10834.6|10835.5|10834.4|10837|10835.7|10835.3|10834.2|251
1650580200000|2022-04-21 22:30:00|10835.4|10834.5|10835.3|10834.4|10835.6|10834.8|10834.9|10833.9|149
1650580500000|2022-04-21 22:35:00|10835.2|10834.3|10833.5|10832.6|10835.7|10834.8|10833.2|10832|139
1650580800000|2022-04-21 22:40:00|10833.8|10832.3|10836.9|10835.7|10837.3|10836.4|10833.2|10832.2|232
1650581100000|2022-04-21 22:45:00|10836.8|10835.6|10838.5|10837.6|10838.7|10837.8|10836.4|10835.3|425
1650581400000|2022-04-21 22:50:00|10838.7|10837.5|10840|10839.1|10840.3|10839.2|10837.4|10836.3|304
1650581700000|2022-04-21 22:55:00|10839.9|10839|10840|10839.1|10840.4|10839.4|10838.4|10836.7|394
1650582000000|2022-04-21 23:00:00|10840.1|10839|10837.3|10836.4|10840.6|10839.8|10837.3|10836.3|281
1650582300000|2022-04-21 23:05:00|10837.4|10836.3|10835.8|10834.9|10837.5|10836.4|10835.2|10834.1|295
1650582600000|2022-04-21 23:10:00|10835.7|10834.4|10836.8|10835.9|10837.4|10836.7|10835.7|10834.4|192
1650582900000|2022-04-21 23:15:00|10836.9|10836|10837|10836.1|10837.7|10836.8|10836.2|10835.1|190
1650583200000|2022-04-21 23:20:00|10837.1|10836.2|10836.9|10836.3|10837.2|10836.3|10835|10834.1|216
1650583500000|2022-04-21 23:25:00|10836.8|10836.2|10835.9|10835|10838.6|10837.8|10834.8|10833.9|267
1650583800000|2022-04-21 23:30:00|10836|10835.1|10836.8|10835.9|10837.5|10836.7|10834.6|10833.7|170
1650584100000|2022-04-21 23:35:00|10836.6|10836|10836|10835.1|10837.5|10836.7|10835|10834.3|311
1650584400000|2022-04-21 23:40:00|10835.9|10835|10836|10835.1|10837.4|10836.6|10834.8|10833.9|315
1650584700000|2022-04-21 23:45:00|10835.9|10835.3|10835.9|10835|10837.5|10836.8|10835.1|10834.2|302
1650585000000|2022-04-21 23:50:00|10836|10835.1|10835.4|10834.8|10836.7|10835.8|10834.6|10833.9|284
1650585300000|2022-04-21 23:55:00|10835.5|10834.9|10835.6|10834.7|10836|10835.4|10834.2|10833.5|304
1650585600000|2022-04-22 00:00:00|10835.4|10834.8|10837|10836.1|10838|10837.2|10833|10832.4|480
1650585900000|2022-04-22 00:05:00|10836.9|10836.3|10840.5|10839.9|10842.3|10841.4|10836.9|10836.3|435
1650586200000|2022-04-22 00:10:00|10840.4|10839.8|10838.1|10837.2|10841|10840.3|10836.6|10835.9|315
1650586500000|2022-04-22 00:15:00|10838.2|10837.3|10838.4|10837.8|10840|10839.4|10837.4|10836.7|329
1650586800000|2022-04-22 00:20:00|10838.3|10837.7|10839.4|10838.8|10840.5|10839.9|10837.5|10836.8|281
1650587100000|2022-04-22 00:25:00|10839.3|10838.7|10838.7|10838.1|10839.7|10839|10837.4|10836.7|229
1650587400000|2022-04-22 00:30:00|10838.6|10838|10841.8|10841.2|10843.3|10842.7|10838.2|10837.6|304
1650587700000|2022-04-22 00:35:00|10841.9|10841.3|10840|10839.1|10842|10841.4|10838.2|10837.6|235
1650588000000|2022-04-22 00:40:00|10840.1|10839.2|10835.9|10835.3|10840.2|10839.5|10835.4|10834.8|428
1650588300000|2022-04-22 00:45:00|10835.8|10835.2|10835.4|10834.8|10836.5|10835.9|10834.5|10833.9|417
1650588600000|2022-04-22 00:50:00|10835.3|10834.7|10835|10834.4|10835.5|10834.8|10832.3|10831.7|476
1650588900000|2022-04-22 00:55:00|10835.7|10834.8|10837.8|10836.9|10839.9|10839.1|10834.2|10833.5|634
1650589200000|2022-04-22 01:00:00|10837.9|10837.2|10837.2|10836.3|10839.9|10839.1|10836.6|10836|493
1650589500000|2022-04-22 01:05:00|10837.3|10836.6|10840.1|10839.5|10840.4|10839.7|10836.4|10835.6|418
1650589800000|2022-04-22 01:10:00|10840.3|10839.7|10843|10842.1|10843.3|10842.4|10840.3|10839.6|436
1650590100000|2022-04-22 01:15:00|10843.2|10842.3|10844.9|10844.3|10847|10846|10842.8|10841.9|478
1650590400000|2022-04-22 01:20:00|10845|10844.4|10845.4|10844.8|10846.1|10845.5|10844.8|10844.2|336
1650590700000|2022-04-22 01:25:00|10845.3|10844.7|10843.6|10843|10847.1|10846.4|10843|10842.4|437
1650591000000|2022-04-22 01:30:00|10843.7|10843.1|10843.8|10843.2|10844.1|10843.5|10841.4|10840.8|365
1650591300000|2022-04-22 01:35:00|10843.7|10843.1|10839.5|10838.6|10846|10845.3|10839.4|10838.5|468
1650591600000|2022-04-22 01:40:00|10839.6|10838.7|10841.1|10840.5|10841.5|10840.9|10839.5|10838.6|376
1650591900000|2022-04-22 01:45:00|10841.2|10840.6|10839.9|10839.3|10841.2|10840.6|10836.6|10835.9|517
1650592200000|2022-04-22 01:50:00|10839.8|10839.2|10840.3|10839.7|10840.9|10840.2|10838.8|10838.2|420
1650592500000|2022-04-22 01:55:00|10840.2|10839.6|10841.1|10840.5|10841.1|10840.5|10838.7|10838.1|350
1650592800000|2022-04-22 02:00:00|10841|10840.4|10841.8|10841.2|10841.8|10841.2|10839.5|10838.8|366
1650593100000|2022-04-22 02:05:00|10841.7|10841.1|10841.7|10841.1|10842.6|10842|10840.8|10840.2|295
1650593400000|2022-04-22 02:10:00|10841.8|10840.9|10840.2|10839.6|10842|10841.3|10839.9|10839.1|293
1650593700000|2022-04-22 02:15:00|10840.3|10839.7|10840.1|10839.5|10841.5|10840.9|10839.7|10839.1|255
1650594000000|2022-04-22 02:20:00|10840.2|10839.3|10839.7|10839.1|10840.6|10840|10839.3|10838.7|249
1650594300000|2022-04-22 02:25:00|10839.8|10839.2|10840.6|10840|10841.4|10840.8|10839.5|10838.9|261
1650594600000|2022-04-22 02:30:00|10840.5|10839.9|10840.3|10839.7|10840.8|10840.1|10839.5|10838.9|196
1650594900000|2022-04-22 02:35:00|10840.2|10839.6|10840.1|10839.5|10840.8|10840.2|10839.6|10839|226
1650595200000|2022-04-22 02:40:00|10840.2|10839.6|10840|10839.4|10840.7|10840.1|10838.7|10838.1|268
1650595500000|2022-04-22 02:45:00|10839.9|10839.3|10837.7|10837.1|10839.9|10839.3|10835.2|10834.6|413
1650595800000|2022-04-22 02:50:00|10837.8|10837.2|10844.1|10843.5|10844.9|10844.3|10837.5|10836.8|458
1650596100000|2022-04-22 02:55:00|10844.2|10843.6|10841.1|10840.5|10844.7|10843.9|10840.8|10840.2|321
1650596400000|2022-04-22 03:00:00|10841.2|10840.6|10833|10832.4|10841.6|10841|10831.3|10830.5|656
1650596700000|2022-04-22 03:05:00|10833.1|10832.5|10833.7|10833.1|10835.6|10835|10833.1|10832.5|565
1650597000000|2022-04-22 03:10:00|10833.8|10833.2|10836.2|10835.3|10836.9|10836.2|10833.2|10832.5|450
1650597300000|2022-04-22 03:15:00|10836.3|10835.4|10840.4|10839.5|10840.4|10839.7|10835.8|10835.2|428
1650597600000|2022-04-22 03:20:00|10840.3|10839.7|10839.8|10839.2|10841.6|10840.9|10839|10838.4|421
1650597900000|2022-04-22 03:25:00|10839.7|10839.1|10839.3|10838.7|10841.4|10840.7|10838.9|10838.3|373
1650598200000|2022-04-22 03:30:00|10839.4|10838.8|10840.6|10840|10841.1|10840.4|10838.7|10838.1|307
1650598500000|2022-04-22 03:35:00|10840.8|10840.2|10840.3|10839.7|10841.9|10841.3|10840.1|10839.3|204
1650598800000|2022-04-22 03:40:00|10840.4|10839.8|10841.3|10840.7|10842.2|10841.6|10839.9|10839.3|261
1650599100000|2022-04-22 03:45:00|10841.2|10840.6|10840.6|10840|10842|10841.4|10839.7|10839.1|284
1650599400000|2022-04-22 03:50:00|10840.7|10840.1|10840.5|10839.9|10841.4|10840.8|10839.5|10838.9|232
1650599700000|2022-04-22 03:55:00|10840.4|10839.8|10841.8|10841.2|10842.2|10841.6|10840.4|10839.8|232
1650600000000|2022-04-22 04:00:00|10841.7|10841.1|10841.9|10841.3|10842.2|10841.6|10841.4|10840.8|187
1650600300000|2022-04-22 04:05:00|10841.8|10841.2|10843|10842.4|10844.4|10843.8|10841.7|10841|228
1650600600000|2022-04-22 04:10:00|10843.1|10842.5|10841.4|10840.8|10843.4|10842.8|10841.2|10840.6|163
1650600900000|2022-04-22 04:15:00|10841.3|10840.7|10844.2|10843.3|10844.4|10843.8|10841.2|10840.5|363
1650601200000|2022-04-22 04:20:00|10844.1|10843.5|10847.7|10846.8|10851.1|10850.2|10844.1|10843.3|668
1650601500000|2022-04-22 04:25:00|10847.8|10846.9|10845.3|10844.7|10847.9|10847|10844.8|10844.2|470
1650601800000|2022-04-22 04:30:00|10845.4|10844.8|10844.8|10844.2|10845.7|10844.9|10844|10843.4|316
1650602100000|2022-04-22 04:35:00|10844.9|10844.3|10845.6|10845|10847.3|10846.7|10843.2|10842.5|327
1650602400000|2022-04-22 04:40:00|10845.7|10845.1|10845.3|10844.7|10846.4|10845.8|10844.7|10844.1|168
1650602700000|2022-04-22 04:45:00|10845.2|10844.6|10843.4|10842.8|10845.2|10844.6|10841.7|10841|277
1650603000000|2022-04-22 04:50:00|10843.3|10842.7|10844|10843.4|10845.5|10844.9|10842.6|10841.8|271
1650603300000|2022-04-22 04:55:00|10843.8|10843.2|10846|10845.4|10846.1|10845.5|10843.2|10842.6|239
1650603600000|2022-04-22 05:00:00|10846.1|10845.5|10849.6|10849|10850.1|10849.5|10845.4|10844.7|451
1650603900000|2022-04-22 05:05:00|10849.5|10848.9|10850|10849.4|10850.9|10850.3|10848.1|10847.5|348
1650604200000|2022-04-22 05:10:00|10850.1|10849.5|10847.9|10847.3|10851.9|10851.3|10847.8|10847|328
1650604500000|2022-04-22 05:15:00|10848|10847.4|10848.5|10847.9|10849.3|10848.6|10847.7|10847.1|329
1650604800000|2022-04-22 05:20:00|10848.4|10847.8|10844.7|10843.8|10848.5|10847.9|10844.5|10843.7|216
1650605100000|2022-04-22 05:25:00|10844.6|10843.7|10842.9|10842.3|10844.6|10843.7|10842.2|10841.5|350
1650605400000|2022-04-22 05:30:00|10842.5|10841.9|10841.9|10841|10842.6|10841.9|10839.2|10838.6|402
1650605700000|2022-04-22 05:35:00|10841.8|10840.9|10846.7|10846.1|10846.8|10846.2|10841.6|10840.9|396
1650606000000|2022-04-22 05:40:00|10846.8|10846.2|10844.5|10843.9|10847.7|10847.1|10844.4|10843.6|261
1650606300000|2022-04-22 05:45:00|10844.7|10844.1|10844.4|10843.8|10845.7|10844.9|10842.5|10841.9|320
1650606600000|2022-04-22 05:50:00|10844.3|10843.7|10846.5|10845.9|10846.9|10846.1|10844.1|10843.5|359
1650606900000|2022-04-22 05:55:00|10846.4|10845.8|10846.2|10845.6|10848.3|10847.7|10844.9|10844.3|514
1650607200000|2022-04-22 06:00:00|10846.3|10845.4|10844.7|10844.1|10847.9|10847.2|10842|10841.2|904
1650607500000|2022-04-22 06:05:00|10845|10844.4|10848.1|10847.5|10852.1|10851.4|10843.1|10842.4|759
1650607800000|2022-04-22 06:10:00|10848.3|10847.7|10849.1|10848.5|10851.8|10851.2|10846.8|10846.1|635
1650608100000|2022-04-22 06:15:00|10849|10848.4|10847.8|10847.2|10849.2|10848.5|10846.5|10845.9|679
1650608400000|2022-04-22 06:20:00|10847.7|10847.1|10846.2|10845.6|10848.7|10848.1|10843.4|10842.8|542
1650608700000|2022-04-22 06:25:00|10846.4|10845.5|10842.8|10842.2|10846.7|10846.1|10842|10841.3|583
1650609000000|2022-04-22 06:30:00|10842.7|10842.1|10841.4|10840.8|10845|10844.2|10841|10840.4|475
1650609300000|2022-04-22 06:35:00|10841.5|10840.9|10846.7|10846.1|10846.8|10846.1|10839.8|10839.1|562
1650609600000|2022-04-22 06:40:00|10846.6|10846|10841.2|10840.6|10847.7|10847.1|10840.4|10839.8|579
1650609900000|2022-04-22 06:45:00|10841.3|10840.7|10834.7|10834.1|10842.2|10841.6|10834.6|10834|659
1650610200000|2022-04-22 06:50:00|10834.8|10834.2|10826.8|10825.9|10837|10836.4|10826.7|10825.7|772
1650610500000|2022-04-22 06:55:00|10826.9|10826|10826.4|10825.8|10830.3|10829.6|10825.3|10824.7|904
1650610800000|2022-04-22 07:00:00|10826.5|10825.9|10823.1|10822.2|10829.1|10828.5|10816.6|10815.8|1200
1650611100000|2022-04-22 07:05:00|10822.9|10822.3|10817.3|10816.7|10824.1|10823.5|10813.9|10813|927
1650611400000|2022-04-22 07:10:00|10817.2|10816.6|10805|10804.1|10817.2|10816.6|10805|10804.1|851
1650611700000|2022-04-22 07:15:00|10809.6|10807.3|10811.6|10811|10817.9|10817|10809.6|10807.3|1147
1650612000000|2022-04-22 07:20:00|10811.5|10810.9|10813.4|10812.8|10814.3|10813.5|10807.7|10806.9|825
1650612300000|2022-04-22 07:25:00|10813.5|10812.9|10812.2|10810.5|10815.2|10814.6|10811.7|10810.5|572
1650612600000|2022-04-22 07:30:00|10812.8|10811|10815.5|10814.9|10816.9|10816.3|10808|10807.3|818
1650612900000|2022-04-22 07:35:00|10815.4|10814.8|10815.6|10815|10816.4|10815.7|10811|10810.2|713
1650613200000|2022-04-22 07:40:00|10815.5|10814.9|10810.2|10809.6|10816.5|10815.8|10810|10809.2|652
1650613500000|2022-04-22 07:45:00|10810.1|10809.5|10805.8|10805.2|10813.4|10812.7|10805.7|10805.1|731
1650613800000|2022-04-22 07:50:00|10805.9|10805.3|10812|10811.4|10812.2|10811.6|10804.5|10803.9|808
1650614100000|2022-04-22 07:55:00|10811.9|10811.3|10807|10806.1|10813|10812.4|10803.3|10802.7|797
1650614400000|2022-04-22 08:00:00|10807.1|10806.2|10803.7|10802.8|10812|10811.1|10801.7|10800.9|875
1650614700000|2022-04-22 08:05:00|10803.6|10802.7|10804.5|10803.9|10806.4|10805.6|10795.5|10794.8|935
1650615000000|2022-04-22 08:10:00|10804.4|10803.8|10802.7|10802.1|10806.1|10805.5|10801.4|10800.6|617
1650615300000|2022-04-22 08:15:00|10802.8|10802.2|10800.6|10800|10804.7|10804.1|10800.1|10799.5|547
1650615600000|2022-04-22 08:20:00|10800.7|10800.1|10799.5|10798.9|10803.4|10802.8|10799.4|10798.8|600
1650615900000|2022-04-22 08:25:00|10799.6|10799|10793.5|10792.9|10800.8|10800.2|10790.9|10790.2|751
1650616200000|2022-04-22 08:30:00|10793.4|10792.8|10795.1|10794.2|10799.4|10798.5|10790.7|10790.1|946
1650616500000|2022-04-22 08:35:00|10795|10794.1|10798.3|10797.4|10799.8|10799.2|10793.5|10792.9|786
1650616800000|2022-04-22 08:40:00|10798.1|10797.2|10793.9|10793|10798.1|10797.4|10793|10792.1|613
1650617100000|2022-04-22 08:45:00|10794|10793.4|10799|10798.4|10799.2|10798.6|10792.5|10791.9|542
1650617400000|2022-04-22 08:50:00|10799.1|10798.5|10799.5|10798.9|10800.1|10799.5|10796.3|10795.6|476
1650617700000|2022-04-22 08:55:00|10799.4|10798.8|10798.5|10797.9|10802|10801.4|10797.6|10797|483
1650618000000|2022-04-22 09:00:00|10798.7|10798.1|10797.5|10796.9|10801.1|10800.5|10792.5|10791.9|628
1650618300000|2022-04-22 09:05:00|10797.7|10797.1|10796|10795.4|10799.7|10799|10794.3|10793.7|549
1650618600000|2022-04-22 09:10:00|10795.9|10795.3|10802.5|10801.9|10803.3|10802.7|10795.9|10795.3|540
1650618900000|2022-04-22 09:15:00|10802.6|10802|10806.3|10805.7|10807.8|10807.2|10802.5|10801.9|607
1650619200000|2022-04-22 09:20:00|10806.1|10805.5|10807.2|10806.3|10807.7|10807|10802.5|10801.9|609
1650619500000|2022-04-22 09:25:00|10807.5|10806.6|10805.4|10804.5|10809.2|10808.4|10804.4|10803.6|633
1650619800000|2022-04-22 09:30:00|10805.3|10804.4|10802.4|10801.8|10806.3|10805.4|10802|10801.4|582
1650620100000|2022-04-22 09:35:00|10802.2|10801.6|10799.3|10798.7|10803.7|10803|10798.7|10798|518
1650620400000|2022-04-22 09:40:00|10799.2|10798.6|10802.9|10802.3|10804.6|10804|10798.9|10798.2|463
1650620700000|2022-04-22 09:45:00|10802.8|10802.2|10799.8|10798.9|10802.8|10802.2|10798.3|10797.5|469
1650621000000|2022-04-22 09:50:00|10800.1|10799.5|10803|10802.4|10803|10802.4|10797.8|10797.2|550
1650621300000|2022-04-22 09:55:00|10803.2|10802.6|10806.3|10805.4|10806.4|10805.6|10802.9|10802.3|551
1650621600000|2022-04-22 10:00:00|10806.2|10805.3|10804.8|10804.2|10806.6|10805.9|10802.5|10801.9|575
1650621900000|2022-04-22 10:05:00|10804.6|10804|10803.8|10803.2|10806.1|10805.5|10802.8|10802.1|509
1650622200000|2022-04-22 10:10:00|10803.7|10803.1|10803.8|10803.2|10805.1|10804.5|10802.5|10801.9|419
1650622500000|2022-04-22 10:15:00|10803.7|10803.1|10802.1|10801.5|10804.4|10803.8|10799.7|10798.9|344
1650622800000|2022-04-22 10:20:00|10802|10801.4|10804.4|10803.8|10804.5|10803.9|10801.8|10801.2|361
1650623100000|2022-04-22 10:25:00|10804.3|10803.7|10804.6|10804|10806.8|10806.2|10803.8|10803.2|472
1650623400000|2022-04-22 10:30:00|10804.7|10804.1|10805.6|10805|10807.3|10806.6|10803.2|10802.6|485
1650623700000|2022-04-22 10:35:00|10805.7|10805.1|10804.6|10804|10807.1|10806.5|10804.5|10803.7|340
1650624000000|2022-04-22 10:40:00|10804.5|10803.9|10805.6|10805|10806.5|10805.9|10802.7|10802.1|392
1650624300000|2022-04-22 10:45:00|10805.5|10804.9|10807.3|10806.7|10809.2|10808.4|10805.3|10804.7|397
1650624600000|2022-04-22 10:50:00|10807.6|10807|10812.1|10811.5|10812.9|10812.2|10807.6|10807|522
1650624900000|2022-04-22 10:55:00|10812.2|10811.6|10816.2|10815.6|10816.2|10815.6|10811.1|10810.5|551
1650625200000|2022-04-22 11:00:00|10816.1|10815.5|10817.9|10817.3|10819.3|10818.6|10814.6|10814|491
1650625500000|2022-04-22 11:05:00|10817.8|10817.2|10819.7|10818.8|10820|10819.4|10815.1|10814.4|465
1650625800000|2022-04-22 11:10:00|10819.6|10818.7|10821.4|10820.5|10823.6|10822.7|10818.9|10818|499
1650626100000|2022-04-22 11:15:00|10821.5|10820.6|10825.1|10824.5|10825.5|10824.9|10819.1|10818.5|468
1650626400000|2022-04-22 11:20:00|10825.2|10824.6|10822.3|10821.4|10825.2|10824.6|10821|10820.4|453
1650626700000|2022-04-22 11:25:00|10822.4|10821.5|10821.7|10821.1|10824.3|10823.6|10820.8|10820.1|497
1650627000000|2022-04-22 11:30:00|10821.6|10821|10820.1|10819.5|10822.4|10821.7|10818.4|10817.8|432
1650627300000|2022-04-22 11:35:00|10820|10819.4|10823.9|10823|10824.9|10824.3|10819.9|10819.3|399
1650627600000|2022-04-22 11:40:00|10824|10823.1|10825.2|10824.6|10825.4|10824.8|10824|10823.1|300
1650627900000|2022-04-22 11:45:00|10825.1|10824.5|10822.1|10821.2|10825.2|10824.6|10822|10821.1|413
1650628200000|2022-04-22 11:50:00|10822.2|10821.3|10819.8|10819.2|10822.8|10822|10819.1|10818.4|446
1650628500000|2022-04-22 11:55:00|10819.6|10819|10821.7|10821.1|10822.6|10822|10819.6|10819|505
1650628800000|2022-04-22 12:00:00|10821.8|10821.2|10819.8|10818.9|10821.8|10821.2|10816.8|10816.2|618
1650629100000|2022-04-22 12:05:00|10819.7|10818.8|10818.8|10817.9|10821.1|10820.4|10816.8|10816|460
1650629400000|2022-04-22 12:10:00|10818.7|10817.8|10817.1|10816.5|10818.7|10817.8|10815.7|10815|442
1650629700000|2022-04-22 12:15:00|10817.4|10816.8|10822.1|10821.5|10823.8|10823.2|10815.5|10814.9|563
1650630000000|2022-04-22 12:20:00|10822|10821.4|10821.5|10820.9|10823.4|10822.8|10819.3|10818.7|614
1650630300000|2022-04-22 12:25:00|10821.6|10821|10818.3|10817.7|10822.3|10821.7|10818.2|10816.8|488
1650630600000|2022-04-22 12:30:00|10818.5|10817.6|10817|10816.4|10820.1|10819.5|10816.3|10815.7|524
1650630900000|2022-04-22 12:35:00|10817.1|10816.5|10821.6|10821|10823.1|10822.5|10817.1|10816.5|569
1650631200000|2022-04-22 12:40:00|10821.5|10820.9|10820.4|10819.8|10823.4|10822.8|10818.1|10817.3|508
1650631500000|2022-04-22 12:45:00|10820.5|10819.9|10821.7|10821.1|10822.1|10821.5|10818.6|10818|505
1650631800000|2022-04-22 12:50:00|10821.6|10821|10819.6|10819|10821.7|10821.1|10815.3|10814.7|508
1650632100000|2022-04-22 12:55:00|10819.8|10818.9|10819.7|10819.1|10822.8|10822.2|10818.9|10818.3|596
1650632400000|2022-04-22 13:00:00|10819.8|10819.2|10822.7|10822.1|10823.4|10822.7|10819|10818.4|583
1650632700000|2022-04-22 13:05:00|10822.8|10822.2|10837.2|10836.3|10845.4|10844.6|10822.5|10821.9|1125
1650633000000|2022-04-22 13:10:00|10836.7|10836.1|10826.5|10825.4|10838|10837.1|10825.2|10824.6|885
1650633300000|2022-04-22 13:15:00|10826.4|10825.5|10825.7|10825.1|10828.4|10827.5|10822.6|10822|805
1650633600000|2022-04-22 13:20:00|10826|10825.4|10831.6|10830.7|10832.5|10831.9|10824.8|10824.2|565
1650633900000|2022-04-22 13:25:00|10831.5|10830.9|10826.6|10826|10832.4|10831.8|10826.4|10825.7|694
1650634200000|2022-04-22 13:30:00|10826.5|10825.9|10820.9|10820.3|10826.8|10826|10817.7|10817.1|699
1650634500000|2022-04-22 13:35:00|10820|10819.4|10813|10812.4|10821.1|10820.5|10809.5|10808.9|571
1650634800000|2022-04-22 13:40:00|10812.9|10812.3|10812.6|10811|10813.5|10812.7|10807.9|10807.2|638
1650635100000|2022-04-22 13:45:00|10812.5|10810.9|10811|10810.1|10813.7|10812.8|10809.1|10808.2|602
1650635400000|2022-04-22 13:50:00|10810.9|10810.3|10817.8|10817.2|10818|10817.4|10810.9|10810.3|241
1650635700000|2022-04-22 13:55:00|10817.7|10817.1|10806.3|10805.7|10817.9|10817.3|10802.9|10802.3|599
1650636000000|2022-04-22 14:00:00|10806.4|10805.8|10813.8|10813.2|10814.5|10813.9|10804.2|10803.6|680
1650636300000|2022-04-22 14:05:00|10813.9|10813.3|10807.7|10807.1|10817.2|10816.6|10807.2|10806.6|613
1650636600000|2022-04-22 14:10:00|10807.5|10806.9|10806|10805.4|10808.8|10808.2|10801|10800.4|601
1650636900000|2022-04-22 14:15:00|10806.3|10805.3|10804|10803.4|10807.1|10806.5|10803.5|10802.8|484
1650637200000|2022-04-22 14:20:00|10804.3|10803.5|10802.5|10801.9|10804.3|10803.6|10799.8|10799.2|406
1650637500000|2022-04-22 14:25:00|10802.6|10802|10800|10799.4|10804.6|10804|10799.1|10798.5|351
1650637800000|2022-04-22 14:30:00|10800.2|10799.6|10793.6|10793|10800.6|10800|10787|10786.4|554
1650638100000|2022-04-22 14:35:00|10793.5|10792.9|10787.5|10786.9|10797.1|10796.5|10787.4|10786.8|586
1650638400000|2022-04-22 14:40:00|10787.1|10786.5|10787.7|10787.1|10789.5|10788.8|10783.8|10783.2|578
1650638700000|2022-04-22 14:45:00|10788|10787.4|10786.7|10786.1|10791.3|10790.6|10785.2|10784.6|443
1650639000000|2022-04-22 14:50:00|10786.5|10785.9|10777.8|10776.9|10786.7|10786.1|10777.4|10776.8|559
1650639300000|2022-04-22 14:55:00|10777.5|10777.2|10776.4|10775.8|10780.9|10780.2|10776|10775.2|513
1650639600000|2022-04-22 15:00:00|10776.6|10776|10777.8|10776.9|10781.6|10780.8|10773.7|10773.1|565
1650639900000|2022-04-22 15:05:00|10778|10777.1|10779.8|10779.2|10780.2|10779.6|10775.4|10774.6|431
1650640200000|2022-04-22 15:10:00|10779.7|10779.1|10777.4|10776.8|10779.8|10779.2|10774.3|10773.7|430
1650640500000|2022-04-22 15:15:00|10774.9|10774.3|10771|10770.4|10778.2|10777.5|10771|10770.4|611
1650640800000|2022-04-22 15:20:00|10771.1|10770.5|10779.2|10778.6|10780.3|10779.7|10771.1|10770.5|501
1650641100000|2022-04-22 15:25:00|10779.6|10779|10785.9|10784.7|10786.5|10785.7|10779.2|10778.6|461
1650641400000|2022-04-22 15:30:00|10785.8|10784.8|10786.6|10786|10790|10789.4|10783.6|10782.8|593
1650641700000|2022-04-22 15:35:00|10786.7|10786.1|10784.8|10784.2|10788.5|10787.9|10781.6|10781|493
1650642000000|2022-04-22 15:40:00|10784.9|10784.3|10785.7|10784.8|10787.5|10786.8|10782.7|10782.1|488
1650642300000|2022-04-22 15:45:00|10785.5|10784.9|10787.2|10786.6|10787.8|10787.2|10783.7|10783.1|414
1650642600000|2022-04-22 15:50:00|10787.1|10786.5|10791.7|10791.1|10792.4|10791.8|10786.7|10786.1|455
1650642900000|2022-04-22 15:55:00|10791.6|10791|10789.1|10788.5|10791.8|10791.2|10787.4|10786.8|473
1650643200000|2022-04-22 16:00:00|10789.2|10788.6|10789.4|10788.8|10792.3|10791.7|10787.9|10787.3|421
1650643500000|2022-04-22 16:05:00|10789.3|10788.7|10785.8|10784.9|10790.2|10789.6|10785.6|10784.8|359
1650643800000|2022-04-22 16:10:00|10785.9|10785.3|10783.4|10782.8|10786.7|10786|10782.2|10781.6|355
1650644100000|2022-04-22 16:15:00|10783.5|10782.9|10780.1|10779.5|10784.3|10783.7|10780|10779.4|303
1650644400000|2022-04-22 16:20:00|10780|10779.4|10778.1|10777.5|10780.1|10779.5|10776.9|10776.3|310
1650644700000|2022-04-22 16:25:00|10778.2|10777.6|10778.3|10777.7|10778.5|10777.9|10776.7|10776.1|246
1650645000000|2022-04-22 16:30:00|10778.2|10777.6|10783.3|10782.7|10783.9|10783.1|10778.2|10777.6|339
1650645300000|2022-04-22 16:35:00|10783.2|10782.6|10782.8|10782.2|10786|10785.3|10782.1|10781.4|426
1650645600000|2022-04-22 16:40:00|10782.9|10782.3|10783|10782.4|10784|10782.8|10781.5|10780.6|367
1650645900000|2022-04-22 16:45:00|10782.9|10782.3|10786|10785.4|10786|10785.4|10782.4|10781.8|332
1650646200000|2022-04-22 16:50:00|10785.9|10785.3|10784.5|10783.9|10785.9|10785.3|10782|10781.4|402
1650646500000|2022-04-22 16:55:00|10784.7|10783.8|10779.7|10779.1|10785.5|10784.8|10779.5|10778.9|539
1650646800000|2022-04-22 17:00:00|10779.8|10778.8|10785.5|10784.6|10785.8|10785.2|10778.7|10778.1|424
1650647100000|2022-04-22 17:05:00|10785.4|10784.8|10783.5|10782.9|10787|10786.3|10783.2|10782.6|400
1650647400000|2022-04-22 17:10:00|10783.4|10782.8|10783.2|10782.6|10784.8|10784.2|10781.8|10781.2|291
1650647700000|2022-04-22 17:15:00|10783.3|10782.7|10785.5|10784.9|10786|10785.4|10782.3|10781.7|237
1650648000000|2022-04-22 17:20:00|10785.4|10784.8|10783.7|10783.1|10785.6|10785|10782.1|10781.5|291
1650648300000|2022-04-22 17:25:00|10783.8|10783.2|10786.4|10785.8|10787.4|10786.7|10782.5|10781.8|325
1650648600000|2022-04-22 17:30:00|10786.5|10785.9|10788.8|10788.2|10789.6|10789|10786.4|10785.8|301
1650648900000|2022-04-22 17:35:00|10788.9|10788.3|10792.3|10791.4|10795.4|10794.8|10788.7|10788.1|455
1650649200000|2022-04-22 17:40:00|10792.4|10791.5|10793|10792.4|10793.6|10793|10791.6|10791|337
1650649500000|2022-04-22 17:45:00|10792.9|10792.3|10793.7|10793.1|10793.9|10793.3|10791.7|10791.1|250
1650649800000|2022-04-22 17:50:00|10794|10793.4|10789.6|10789|10794.4|10793.8|10789.2|10788.6|272
1650650100000|2022-04-22 17:55:00|10789.7|10789.1|10788.1|10787.5|10790.3|10789.5|10787.2|10786.6|337
1650650400000|2022-04-22 18:00:00|10787.9|10787.3|10792.9|10792.3|10793|10792.4|10786.7|10786.1|389
1650650700000|2022-04-22 18:05:00|10792.8|10792.2|10789.2|10788.6|10794|10793.4|10788.1|10787.5|468
1650651000000|2022-04-22 18:10:00|10789|10788.4|10788.7|10787.8|10790|10789.4|10787.1|10786.4|442
1650651300000|2022-04-22 18:15:00|10788.6|10787.7|10794.7|10794.1|10795.2|10794.6|10788|10787.3|323
1650651600000|2022-04-22 18:20:00|10795|10794.4|10791.9|10791.3|10795.5|10794.9|10791.4|10790.8|363
1650651900000|2022-04-22 18:25:00|10791.5|10790.9|10792.8|10792.2|10793.2|10792.5|10790|10789.3|269
1650652200000|2022-04-22 18:30:00|10792.7|10792.1|10789.2|10788.6|10793.3|10792.7|10789.1|10788.4|329
1650652500000|2022-04-22 18:35:00|10788.9|10788.3|10791.7|10791.1|10793.2|10792.4|10787.7|10787.1|428
1650652800000|2022-04-22 18:40:00|10791.5|10790.9|10795|10794.4|10795.3|10794.7|10791.3|10790.7|428
1650653100000|2022-04-22 18:45:00|10794.9|10794.3|10795|10794.1|10795.4|10794.8|10792.1|10791.5|337
1650653400000|2022-04-22 18:50:00|10794.9|10794.4|10792.4|10791.8|10795|10794.4|10789.7|10789|511
1650653700000|2022-04-22 18:55:00|10792.5|10791.9|10786.5|10785.9|10792.7|10792|10785.1|10784.5|527
1650654000000|2022-04-22 19:00:00|10786.8|10786.2|10788.8|10788.2|10789.8|10789.2|10786.8|10786.2|507
1650654300000|2022-04-22 19:05:00|10788.9|10788.3|10790.6|10790|10792.2|10791.6|10788.1|10787.5|392
1650654600000|2022-04-22 19:10:00|10790.7|10790.1|10791.1|10790.5|10792.4|10791.8|10789.7|10789.1|451
1650654900000|2022-04-22 19:15:00|10791|10790.4|10794.1|10793.5|10794.8|10794|10789.6|10789|542
1650655200000|2022-04-22 19:20:00|10794|10793.4|10794.1|10793.2|10795.3|10794.7|10792.5|10791.9|626
1650655500000|2022-04-22 19:25:00|10794.2|10793.3|10794.6|10794|10795.3|10794.5|10793.3|10792.6|492
1650655800000|2022-04-22 19:30:00|10794.4|10793.8|10795.1|10794.5|10795.3|10794.7|10794|10793.1|371
1650656100000|2022-04-22 19:35:00|10795|10794.4|10798.2|10797.6|10798.4|10797.6|10794.8|10794|489
1650656400000|2022-04-22 19:40:00|10798.3|10797.4|10797.1|10796.2|10800.8|10800.1|10796.4|10795.6|422
1650656700000|2022-04-22 19:45:00|10796.7|10796.1|10795.5|10794.6|10796.8|10796.1|10792.9|10792.1|449
1650657000000|2022-04-22 19:50:00|10795.6|10794.7|10794.8|10794.2|10795.6|10794.7|10792.2|10791.5|615
1650657300000|2022-04-22 19:55:00|10794.7|10794.1|10793.6|10793|10795.2|10794.6|10790.9|10790.3|529
1650657600000|2022-04-22 20:00:00|10793.8|10792.9|10797.4|10796.5|10799|10798.2|10793.1|10792.3|457
1650657900000|2022-04-22 20:05:00|10797.5|10796.6|10792.8|10791.9|10798.2|10797.3|10791.6|10790.7|267
1650658200000|2022-04-22 20:10:00|10792.9|10792|10797|10796.1|10797.4|10796.5|10792.9|10792|191
1650658500000|2022-04-22 20:15:00|10796.9|10796|10798|10797.1|10798.6|10797.7|10796.9|10795.9|307
1650658800000|2022-04-22 20:20:00|10798.1|10797|10799.9|10799|10801.1|10800.2|10798.1|10797|217
1650659100000|2022-04-22 20:25:00|10799.8|10798.9|10800.4|10799.5|10801|10800|10799|10798|250
1650659400000|2022-04-22 20:30:00|10800.5|10799.4|10799.4|10798.5|10800.5|10799.5|10798.7|10797.8|175
1650659700000|2022-04-22 20:35:00|10799.5|10798.4|10799.3|10798.4|10800|10799|10798.6|10797.7|121
1650660000000|2022-04-22 20:40:00|10799.2|10798.3|10799.4|10798.5|10800.1|10798.9|10797.5|10796.5|290
1650660300000|2022-04-22 20:45:00|10799.3|10798.4|10798.6|10797.7|10799.6|10798.7|10797.5|10796.6|159
1650660600000|2022-04-22 20:50:00|10798.7|10797.8|10802.1|10801.2|10803.6|10801.3|10798.4|10797.5|223
1650660900000|2022-04-22 20:55:00|10802.2|10801.3|10800.7|10794.7|10804.1|10801.9|10798.5|10792.5|315
1650830400000|2022-04-24 20:00:00|10838.7|10829.4|10832.4|10824.3|10840.5|10830.4|10826.3|10819.8|96
1650830700000|2022-04-24 20:05:00|10828.6|10818.5|10824.1|10817.4|10832.8|10824|10820.4|10812.8|85
1650831000000|2022-04-24 20:10:00|10823.8|10817|10824.1|10818.5|10832.3|10823.3|10823.7|10815.8|82
1650831300000|2022-04-24 20:15:00|10825.6|10817.5|10825|10817.7|10826|10820|10823.7|10815.8|34
1650831600000|2022-04-24 20:20:00|10824.8|10818.5|10822.8|10816.6|10825.6|10818.6|10821.5|10811.3|24
1650831900000|2022-04-24 20:25:00|10823.7|10816.4|10823.3|10816.9|10823.8|10817.6|10823|10816.4|11
1650832200000|2022-04-24 20:30:00|10823.8|10816.7|10822.7|10816.6|10823.9|10817.6|10822.2|10814.1|28
1650832500000|2022-04-24 20:35:00|10822.9|10814.2|10822|10810|10825.4|10815.9|10812.6|10803.2|148
1650832800000|2022-04-24 20:40:00|10817.5|10807.5|10817.8|10809.3|10823.2|10818|10813.1|10803|74
1650833100000|2022-04-24 20:45:00|10818.3|10809.8|10813.1|10806.4|10824|10812|10811.5|10803.9|48
1650833400000|2022-04-24 20:50:00|10813.2|10806.3|10818.4|10806.4|10821.1|10809.1|10812.8|10806.2|24
1650833700000|2022-04-24 20:55:00|10818.7|10806.7|10816.6|10804.6|10819.2|10807.2|10808.1|10801.6|26
1650834000000|2022-04-24 21:00:00|10817|10805|10812.6|10806.6|10817.3|10806.7|10809.1|10798.8|58
1650834300000|2022-04-24 21:05:00|10812.7|10806.7|10808.6|10803.8|10813.4|10807.4|10803.7|10797.7|255
1650834600000|2022-04-24 21:10:00|10808.5|10803.2|10803.1|10797.8|10809.5|10805.2|10799.1|10796.5|327
1650834900000|2022-04-24 21:15:00|10803.3|10797.3|10805.5|10801|10811.3|10805.3|10801.8|10797.3|341
1650835200000|2022-04-24 21:20:00|10805.8|10800.9|10811.9|10805.9|10813.9|10807.9|10803.8|10800.4|193
1650835500000|2022-04-24 21:25:00|10812.5|10806.5|10811.2|10806.5|10813|10810|10808.8|10803.7|262
1650835800000|2022-04-24 21:30:00|10810.4|10807.3|10807.9|10801.9|10811.5|10807.3|10805.5|10800|245
1650836100000|2022-04-24 21:35:00|10808|10802|10808.6|10802.6|10809.5|10803.5|10806.8|10800.8|110
1650836400000|2022-04-24 21:40:00|10808.9|10802.9|10808.4|10802.4|10809.8|10803.8|10807.5|10801.6|108
1650836700000|2022-04-24 21:45:00|10809.1|10803.1|10809.2|10806.1|10810|10806.4|10806.6|10800.6|190
1650837000000|2022-04-24 21:50:00|10809.4|10805.7|10809.2|10807.1|10809.9|10807.5|10808.6|10805.6|234
1650837300000|2022-04-24 21:55:00|10809.3|10807.2|10808.1|10804.9|10809.6|10807.4|10806.9|10803.7|423
1650837600000|2022-04-24 22:00:00|10808.4|10805.2|10807.6|10804.9|10818.5|10813.8|10806.5|10803.5|1266
1650837900000|2022-04-24 22:05:00|10807.4|10805.2|10806.5|10804.1|10810.5|10808.5|10803.2|10801.1|815
1650838200000|2022-04-24 22:10:00|10806.4|10804.2|10801.8|10799.9|10807.8|10805.4|10801.6|10799.8|874
1650838500000|2022-04-24 22:15:00|10802|10800|10803.1|10802.2|10803.8|10802.3|10800.9|10799.1|603
1650838800000|2022-04-24 22:20:00|10803.2|10802.3|10800.6|10799.4|10803.3|10802.3|10800.4|10799|474
1650839100000|2022-04-24 22:25:00|10800.4|10799.5|10801.1|10799.9|10801.7|10800.7|10800.2|10799|529
1650839400000|2022-04-24 22:30:00|10801.2|10799.8|10797.4|10796.2|10802.8|10801.5|10796.6|10795.4|840
1650839700000|2022-04-24 22:35:00|10797.5|10796.1|10798.6|10797.7|10799.5|10798.2|10796.8|10795.4|591
1650840000000|2022-04-24 22:40:00|10798.7|10797.8|10801.9|10800.6|10802.2|10801|10797.6|10796.5|492
1650840300000|2022-04-24 22:45:00|10802|10800.5|10803.5|10802.2|10804.1|10803|10801.8|10800.5|529
1650840600000|2022-04-24 22:50:00|10803.4|10802.4|10805.5|10804.6|10807.9|10806.7|10802.7|10801.4|519
1650840900000|2022-04-24 22:55:00|10805.7|10804.5|10807.2|10805.9|10807.5|10806.3|10803.5|10802.2|537
1650841200000|2022-04-24 23:00:00|10807|10806.1|10805.4|10804.5|10807.1|10806.2|10804.7|10803.6|230
1650841500000|2022-04-24 23:05:00|10805.5|10804.6|10808|10807.1|10808.9|10808.1|10805.1|10804.2|307
1650841800000|2022-04-24 23:10:00|10808.1|10807.2|10810.3|10809.4|10810.4|10809.6|10807.8|10806.9|264
1650842100000|2022-04-24 23:15:00|10810.2|10809.3|10806.2|10805.3|10810.8|10810|10805.6|10804.7|259
1650842400000|2022-04-24 23:20:00|10806|10805.1|10808.9|10808|10808.9|10808.2|10805.1|10804.2|271
1650842700000|2022-04-24 23:25:00|10808.4|10807.8|10810.5|10809.6|10811.8|10811.1|10808.4|10807.8|303
1650843000000|2022-04-24 23:30:00|10810.6|10809.7|10809.4|10808.8|10811.3|10810.4|10809.2|10808.6|245
1650843300000|2022-04-24 23:35:00|10809.3|10808.7|10810.6|10809.7|10812.6|10812|10809.3|10808.5|247
1650843600000|2022-04-24 23:40:00|10810.1|10809.5|10809.8|10808.9|10810.6|10810|10809.1|10808.3|259
1650843900000|2022-04-24 23:45:00|10809.9|10809|10809.7|10808.8|10811.3|10810.5|10808.8|10808.1|335
1650844200000|2022-04-24 23:50:00|10809.5|10808.6|10808.1|10807.2|10809.7|10808.9|10807.8|10807|249
1650844500000|2022-04-24 23:55:00|10808.2|10807.3|10810|10809.1|10812.2|10811.4|10808|10807.3|411
1650844800000|2022-04-25 00:00:00|10810.1|10809.2|10807|10806.1|10811.7|10811.1|10800.4|10799.5|719
1650845100000|2022-04-25 00:05:00|10807.1|10806.2|10806.3|10805.7|10812.5|10811.6|10806|10805.4|712
1650845400000|2022-04-25 00:10:00|10806.2|10805.6|10805.1|10804.5|10806.6|10806|10804.4|10803.7|352
1650845700000|2022-04-25 00:15:00|10805.2|10804.6|10804.9|10804|10807.7|10807.1|10804.6|10803.8|406
1650846000000|2022-04-25 00:20:00|10804.8|10804.2|10803.8|10803.2|10805.4|10804.8|10802.3|10801.7|313
1650846300000|2022-04-25 00:25:00|10803.9|10803.3|10805.9|10805|10806.1|10805.5|10802.6|10801.9|362
1650846600000|2022-04-25 00:30:00|10806.2|10805.3|10802.6|10802|10808.7|10808|10802.5|10801.7|542
1650846900000|2022-04-25 00:35:00|10802.8|10801.9|10807.4|10806.8|10807.6|10807|10802.6|10801.9|318
1650847200000|2022-04-25 00:40:00|10807.5|10806.9|10806.2|10805.6|10810.7|10810.1|10804.9|10804.1|328
1650847500000|2022-04-25 00:45:00|10806.3|10805.7|10805.5|10804.9|10806.9|10806.3|10803|10802.2|406
1650847800000|2022-04-25 00:50:00|10805.6|10805|10807|10806.1|10807|10806.2|10803|10802.2|515
1650848100000|2022-04-25 00:55:00|10806.8|10805.9|10802.4|10801.8|10807.3|10806.4|10800.9|10800.1|567
1650848400000|2022-04-25 01:00:00|10802.5|10801.9|10802.7|10802.1|10804.9|10804.3|10801|10800.4|458
1650848700000|2022-04-25 01:05:00|10802.6|10802|10799.9|10799.3|10802.6|10802|10798.8|10798.2|443
1650849000000|2022-04-25 01:10:00|10800|10799.4|10798.1|10797.5|10800.1|10799.5|10796.7|10796.1|444
1650849300000|2022-04-25 01:15:00|10798.2|10797.6|10803.1|10802.5|10803.7|10803.1|10797.7|10797.1|521
1650849600000|2022-04-25 01:20:00|10803.3|10802.4|10802.9|10802.3|10804.2|10803.6|10800.4|10799.8|507
1650849900000|2022-04-25 01:25:00|10802.8|10802.2|10799|10798.4|10804.6|10804|10799|10798.4|520
1650850200000|2022-04-25 01:30:00|10799.1|10798.5|10793.1|10792.5|10799.9|10799.3|10792.5|10791.9|734
1650850500000|2022-04-25 01:35:00|10793.2|10792.6|10796.3|10795.7|10797.1|10796.5|10792.7|10792.1|476
1650850800000|2022-04-25 01:40:00|10796.4|10795.8|10790.7|10790.1|10796.5|10795.9|10789.7|10789.1|607
1650851100000|2022-04-25 01:45:00|10790.6|10790|10785.4|10784.8|10792.3|10791.7|10784.8|10784.1|658
1650851400000|2022-04-25 01:50:00|10785.5|10784.9|10786.1|10785.5|10789|10788.4|10784.1|10783.5|566
1650851700000|2022-04-25 01:55:00|10786|10785.4|10787.5|10786.9|10787.7|10787|10785.4|10784.8|370
1650852000000|2022-04-25 02:00:00|10787.6|10787|10788.8|10788.2|10789.1|10788.5|10786|10785.4|656
1650852300000|2022-04-25 02:05:00|10788.9|10788.3|10786.9|10786.3|10789.4|10788.7|10786.2|10785.6|412
1650852600000|2022-04-25 02:10:00|10786.8|10786.2|10784.3|10783.7|10787|10786.4|10783.3|10782.6|572
1650852900000|2022-04-25 02:15:00|10784.4|10783.4|10784.1|10783.5|10785.1|10784.5|10782.9|10782.3|419
1650853200000|2022-04-25 02:20:00|10784.2|10783.6|10785|10784.4|10786.7|10785.9|10782.9|10782.1|585
1650853500000|2022-04-25 02:25:00|10784.9|10784.3|10782.1|10781.5|10785.6|10785|10780.8|10780.2|529
1650853800000|2022-04-25 02:30:00|10782.2|10781.6|10781.8|10781.2|10784|10783.3|10781.1|10780.3|550
1650854100000|2022-04-25 02:35:00|10782|10781.1|10779|10778.1|10782|10781.3|10778.2|10777.4|502
1650854400000|2022-04-25 02:40:00|10778.9|10778.3|10778.5|10777.9|10780.1|10779.3|10777.6|10776.9|557
1650854700000|2022-04-25 02:45:00|10778.6|10778|10781|10780.4|10782.8|10782|10778.4|10777.8|458
1650855000000|2022-04-25 02:50:00|10780.9|10780.3|10784.6|10784|10784.7|10784.1|10780.8|10780.2|420
1650855300000|2022-04-25 02:55:00|10784.4|10783.8|10781.8|10780.9|10784.5|10783.9|10778.8|10778.2|568
1650855600000|2022-04-25 03:00:00|10781.9|10781|10781.4|10780.8|10782.9|10782.3|10780.6|10779.8|419
1650855900000|2022-04-25 03:05:00|10781.5|10780.9|10783.2|10782.6|10784.1|10783.5|10780.9|10780.1|332
1650856200000|2022-04-25 03:10:00|10783.3|10782.7|10785.2|10784.6|10786.2|10785.4|10782.8|10782.2|313
1650856500000|2022-04-25 03:15:00|10785.1|10784.5|10785.1|10784.5|10786|10785.4|10783.5|10782.6|458
1650856800000|2022-04-25 03:20:00|10785.2|10784.3|10786.1|10785.2|10786.7|10786.1|10785.2|10784.3|369
1650857100000|2022-04-25 03:25:00|10786.2|10785.3|10788.6|10788|10788.7|10788|10785|10784.2|355
1650857400000|2022-04-25 03:30:00|10788.7|10788.1|10788.4|10787.8|10788.7|10788.1|10786.5|10785.8|283
1650857700000|2022-04-25 03:35:00|10788.5|10787.9|10785.2|10784.6|10788.8|10788.2|10784.8|10784.2|236
1650858000000|2022-04-25 03:40:00|10785.1|10784.5|10784.6|10784|10785.7|10785.1|10784.2|10783.6|205
1650858300000|2022-04-25 03:45:00|10784.5|10783.9|10785|10784.4|10785.7|10785.1|10783.9|10783.1|237
1650858600000|2022-04-25 03:50:00|10785.1|10784.5|10784.6|10784|10785.2|10784.6|10784|10783.4|208
1650858900000|2022-04-25 03:55:00|10784.5|10783.9|10781.7|10781.1|10785.3|10784.7|10781.7|10781.1|247
1650859200000|2022-04-25 04:00:00|10781.8|10781.2|10783.6|10783|10783.7|10783.1|10781.7|10781.1|179
1650859500000|2022-04-25 04:05:00|10783.5|10782.9|10784.5|10783.9|10785.5|10784.9|10783|10782.4|277
1650859800000|2022-04-25 04:10:00|10784.4|10783.8|10785.2|10784.6|10785.6|10785|10783.6|10783|204
1650860100000|2022-04-25 04:15:00|10785.1|10784.5|10785.4|10784.5|10785.7|10785.1|10784.1|10783.5|176
1650860400000|2022-04-25 04:20:00|10785.2|10784.6|10784.2|10783.6|10785.6|10785|10782.6|10781.9|316
1650860700000|2022-04-25 04:25:00|10784.1|10783.5|10784.3|10783.7|10785.6|10785|10783.7|10783|310
1650861000000|2022-04-25 04:30:00|10784.1|10783.5|10780.3|10779.7|10784.5|10783.9|10779.9|10779.2|411
1650861300000|2022-04-25 04:35:00|10780.4|10779.8|10783.3|10782.7|10783.8|10783.2|10780.1|10779.5|323
1650861600000|2022-04-25 04:40:00|10783.2|10782.6|10780.8|10780.2|10783.6|10783|10778.5|10777.9|359
1650861900000|2022-04-25 04:45:00|10780.7|10780.1|10777.8|10777.2|10780.9|10780.3|10777.7|10776.9|301
1650862200000|2022-04-25 04:50:00|10777.9|10777.3|10776.5|10775.9|10778.5|10777.9|10775.7|10774.9|351
1650862500000|2022-04-25 04:55:00|10776.6|10775.7|10774.7|10773.8|10777.9|10777.3|10772.6|10772|348
1650862800000|2022-04-25 05:00:00|10774.6|10774|10775|10774.4|10776.8|10776.1|10774.4|10773.6|410
1650863100000|2022-04-25 05:05:00|10774.9|10774.3|10775|10774.1|10775.2|10774.5|10772.9|10772.2|338
1650863400000|2022-04-25 05:10:00|10775.1|10774.2|10773.8|10773.2|10775.6|10775|10772.5|10771.8|392
1650863700000|2022-04-25 05:15:00|10774|10773.1|10773.3|10772.4|10774.7|10774|10772.8|10772.1|269
1650864000000|2022-04-25 05:20:00|10773.2|10772.3|10773|10772.4|10774.9|10774.2|10772.6|10772|271
1650864300000|2022-04-25 05:25:00|10773.1|10772.5|10775.1|10774.5|10776.6|10775.8|10773|10772.4|344
1650864600000|2022-04-25 05:30:00|10775.2|10774.6|10774.3|10773.7|10776.4|10775.6|10773.8|10773.1|295
1650864900000|2022-04-25 05:35:00|10774.1|10773.5|10773.4|10772.8|10774.7|10774|10771.7|10771.1|345
1650865200000|2022-04-25 05:40:00|10773.5|10772.9|10777.6|10777|10779.2|10778.6|10773.3|10772.5|474
1650865500000|2022-04-25 05:45:00|10777.5|10776.9|10776.7|10775.8|10778.2|10777.6|10776.4|10775.7|336
1650865800000|2022-04-25 05:50:00|10776.8|10775.9|10772.9|10772.3|10776.8|10776.1|10772.5|10771.9|586
1650866100000|2022-04-25 05:55:00|10773|10772.4|10776.4|10775.5|10776.9|10776.1|10768.7|10768.1|750
1650866400000|2022-04-25 06:00:00|10776.1|10775.2|10776.5|10775.9|10778.3|10777.6|10774.6|10774|730
1650866700000|2022-04-25 06:05:00|10776.4|10775.8|10768.1|10767.2|10777.7|10777.1|10766.9|10766|961
1650867000000|2022-04-25 06:10:00|10768|10767.1|10737.7|10736|10769.8|10768.9|10733|10731.8|1327
1650867300000|2022-04-25 06:15:00|10737.6|10736.1|10732.1|10731.2|10744|10743.1|10729.3|10728.3|1867
1650867600000|2022-04-25 06:20:00|10732.4|10731.5|10736.2|10735.6|10738.9|10738|10730|10729.3|1131
1650867900000|2022-04-25 06:25:00|10736.3|10735.7|10724.4|10723.5|10740|10739.3|10722.4|10721.2|1033
1650868200000|2022-04-25 06:30:00|10724.2|10723.3|10716.1|10715.2|10728.3|10727.4|10715.1|10714.5|1147
1650868500000|2022-04-25 06:35:00|10716|10715.1|10723.4|10722.5|10724.7|10723.8|10707.3|10706.5|1348
1650868800000|2022-04-25 06:40:00|10723.5|10722.6|10722.9|10722|10725.7|10724.7|10716.5|10715.5|1028
1650869100000|2022-04-25 06:45:00|10722.8|10721.9|10726.1|10725.2|10730.2|10729.3|10722.8|10721.9|1099
1650869400000|2022-04-25 06:50:00|10726.2|10725.3|10727.6|10726.7|10730.5|10729.7|10723.5|10722.6|1037
1650869700000|2022-04-25 06:55:00|10727.7|10726.8|10714.9|10714|10727.8|10726.9|10712.3|10711.5|1025
1650870000000|2022-04-25 07:00:00|10715.1|10714.2|10723.3|10722.4|10726.6|10725.6|10715.1|10714.2|1438
1650870300000|2022-04-25 07:05:00|10723.2|10722.3|10721.3|10720.7|10727.3|10726.7|10720.7|10719.8|1321
1650870600000|2022-04-25 07:10:00|10721.4|10720.5|10721|10720.1|10722.4|10721.5|10713.8|10713.2|1340
1650870900000|2022-04-25 07:15:00|10720.9|10720|10728.6|10727.7|10731.6|10731|10718.3|10717.4|1302
1650871200000|2022-04-25 07:20:00|10728.5|10727.6|10732|10731.1|10732.7|10732|10726.3|10725.4|1010
1650871500000|2022-04-25 07:25:00|10732.4|10731.5|10733.3|10732.4|10736.7|10736|10727.5|10726.8|923
1650871800000|2022-04-25 07:30:00|10733.2|10732.3|10733|10732.4|10733.3|10732.5|10729.1|10728.3|945
1650872100000|2022-04-25 07:35:00|10733.1|10732.5|10734.8|10733.9|10735.5|10734.7|10729.7|10728.9|771
1650872400000|2022-04-25 07:40:00|10734.7|10733.8|10732.2|10731.6|10738.8|10737.9|10731.1|10730.5|854
1650872700000|2022-04-25 07:45:00|10732.3|10731.7|10736.8|10736.2|10737.7|10737|10731.1|10730.4|780
1650873000000|2022-04-25 07:50:00|10736.7|10736.1|10738.4|10737.5|10738.7|10737.8|10732.2|10731.6|818
1650873300000|2022-04-25 07:55:00|10738.3|10737.4|10739.2|10737.8|10741.5|10740.6|10737|10736.2|862
1650873600000|2022-04-25 08:00:00|10739.1|10737.9|10748.9|10748.3|10749.3|10748.7|10738.8|10737.4|1074
1650873900000|2022-04-25 08:05:00|10748.8|10748.2|10747.9|10747|10752.7|10752.1|10746.2|10745.4|900
1650874200000|2022-04-25 08:10:00|10747.8|10746.9|10737.7|10737.1|10750.7|10750.1|10737|10736.4|807
1650874500000|2022-04-25 08:15:00|10737.8|10737.2|10743.9|10743.3|10744.4|10743.5|10734.1|10733.4|879
1650874800000|2022-04-25 08:20:00|10744|10743.4|10745.2|10744.3|10746.2|10745.3|10740.6|10740|623
1650875100000|2022-04-25 08:25:00|10745.3|10744.4|10749.8|10748.9|10749.9|10749.3|10745.2|10744.3|695
1650875400000|2022-04-25 08:30:00|10749.7|10748.8|10752.6|10752|10754|10753.4|10748.6|10747.9|840
1650875700000|2022-04-25 08:35:00|10752.7|10751.8|10752.5|10751.9|10755|10754.3|10749.7|10749.1|843
1650876000000|2022-04-25 08:40:00|10752.6|10752|10745.9|10745|10752.7|10752.1|10745.7|10745|743
1650876300000|2022-04-25 08:45:00|10746|10745.1|10743.9|10743|10749.4|10748.6|10742.3|10741.7|814
1650876600000|2022-04-25 08:50:00|10744|10743.1|10739.1|10738.5|10744.7|10744|10738.1|10737.3|714
1650876900000|2022-04-25 08:55:00|10739.2|10738.6|10745.3|10744.7|10747.6|10747|10738.6|10737.9|754
1650877200000|2022-04-25 09:00:00|10745.2|10744.6|10743.6|10743|10746.1|10745.4|10741.2|10740.6|610
1650877500000|2022-04-25 09:05:00|10743.2|10742.6|10747.6|10747|10748.4|10747.8|10740.9|10740.3|681
1650877800000|2022-04-25 09:10:00|10747.2|10746.6|10744.2|10743.6|10749.2|10748.6|10744.1|10743.5|543
1650878100000|2022-04-25 09:15:00|10744.3|10743.7|10738|10737.4|10746.4|10745.8|10737.2|10736.5|728
1650878400000|2022-04-25 09:20:00|10738.1|10737.5|10739.9|10739.3|10740.1|10739.5|10736|10735.3|629
1650878700000|2022-04-25 09:25:00|10740|10739.4|10742.1|10741.5|10745.2|10744.6|10739.4|10738.8|657
1650879000000|2022-04-25 09:30:00|10742.3|10741.4|10739.2|10738.6|10743.4|10742.8|10735|10734.4|587
1650879300000|2022-04-25 09:35:00|10739.1|10738.5|10742.1|10741.5|10744.8|10744.2|10739.1|10738.5|629
1650879600000|2022-04-25 09:40:00|10742|10741.4|10746.2|10745.3|10746.4|10745.8|10740.7|10739.9|548
1650879900000|2022-04-25 09:45:00|10746.3|10745.4|10740.5|10739.6|10746.9|10746.3|10740|10739.2|689
1650880200000|2022-04-25 09:50:00|10740.6|10739.7|10736.9|10736.3|10743.3|10742.4|10734.6|10733.8|596
1650880500000|2022-04-25 09:55:00|10736.8|10736.2|10731.1|10730.2|10738.2|10737.6|10730.6|10729.7|657
1650880800000|2022-04-25 10:00:00|10731.2|10730.3|10727.4|10726.8|10732.2|10731.6|10727|10726.2|629
1650881100000|2022-04-25 10:05:00|10727.6|10727|10727.4|10726.8|10729.2|10728.6|10724.3|10723.7|568
1650881400000|2022-04-25 10:10:00|10727.5|10726.9|10734.1|10733.5|10734.3|10733.5|10724.4|10723.7|546
1650881700000|2022-04-25 10:15:00|10734.2|10733.6|10731.8|10730.9|10737.1|10736.5|10729.3|10728.4|602
1650882000000|2022-04-25 10:20:00|10731.6|10731|10730.8|10730.2|10734|10733.4|10727.3|10726.7|630
1650882300000|2022-04-25 10:25:00|10730.7|10730.1|10729.6|10729|10733.3|10732.7|10725.5|10724.8|612
1650882600000|2022-04-25 10:30:00|10729.7|10729.1|10733.4|10732.8|10735.6|10735|10729.6|10729|664
1650882900000|2022-04-25 10:35:00|10733.5|10732.9|10731.1|10730.5|10735|10734.4|10730.4|10729.8|599
1650883200000|2022-04-25 10:40:00|10731.3|10730.7|10725.6|10725|10733.2|10732.5|10725.5|10724.8|462
1650883500000|2022-04-25 10:45:00|10725.5|10724.9|10727.9|10727.3|10729.6|10729|10725.5|10724.9|618
1650883800000|2022-04-25 10:50:00|10728.2|10727.2|10727.9|10727|10730.4|10729.8|10725.8|10724.9|554
1650884100000|2022-04-25 10:55:00|10727.8|10726.9|10724.7|10723.8|10728.4|10727.3|10720.2|10719.3|721
1650884400000|2022-04-25 11:00:00|10724.5|10723.6|10723.8|10723.2|10729.8|10729|10723.7|10723.1|837
1650884700000|2022-04-25 11:05:00|10724.1|10723.5|10720.9|10720|10724.6|10724|10720.3|10719.7|464
1650885000000|2022-04-25 11:10:00|10721|10720.4|10727.1|10726.5|10728.5|10727.8|10720.7|10720.1|510
1650885300000|2022-04-25 11:15:00|10727.2|10726.6|10726.3|10725.7|10731.7|10731.1|10725.7|10725|623
1650885600000|2022-04-25 11:20:00|10726|10725.4|10742|10741.1|10748.9|10746.9|10722.6|10722|1421
1650885900000|2022-04-25 11:25:00|10741.9|10741|10736.9|10736|10742.8|10741.8|10734.7|10733.9|1172
1650886200000|2022-04-25 11:30:00|10737|10736.1|10742.6|10741.7|10744.9|10744|10732.3|10731.4|966
1650886500000|2022-04-25 11:35:00|10742.8|10741.9|10744.8|10743.9|10748.2|10747.4|10742.1|10741.2|979
1650886800000|2022-04-25 11:40:00|10744.9|10744|10740.2|10739.3|10744.9|10744|10734.2|10733.3|928
1650887100000|2022-04-25 11:45:00|10740.3|10739.4|10749|10748.1|10752.8|10751.8|10738.7|10737.7|902
1650887400000|2022-04-25 11:50:00|10748.9|10747.9|10746.1|10745.2|10752|10751.4|10744.8|10744.2|886
1650887700000|2022-04-25 11:55:00|10746.2|10745.3|10749.9|10749.3|10752.7|10752.1|10745|10744.3|1067
1650888000000|2022-04-25 12:00:00|10749.8|10749.2|10752.7|10751.8|10757.2|10756.6|10742.6|10741.7|1368
1650888300000|2022-04-25 12:05:00|10752.9|10752|10752.7|10751.8|10758.8|10757.9|10748.2|10747.3|1125
1650888600000|2022-04-25 12:10:00|10752.8|10751.9|10746.2|10745.6|10753.6|10752.7|10745.6|10744.8|1001
1650888900000|2022-04-25 12:15:00|10746.5|10745.9|10750.5|10749.9|10754.7|10754.1|10746.5|10745.9|1019
1650889200000|2022-04-25 12:20:00|10750.6|10750|10748.1|10747.5|10753.9|10753.1|10745.4|10744.7|1171
1650889500000|2022-04-25 12:25:00|10748.4|10747.8|10744.5|10743.9|10752.6|10751.7|10744.5|10743.7|936
1650889800000|2022-04-25 12:30:00|10744.7|10743.8|10745.4|10744.8|10746.7|10745.8|10742|10741.3|900
1650890100000|2022-04-25 12:35:00|10745.3|10744.7|10742.3|10741.7|10746.8|10746.1|10741.3|10740.6|856
1650890400000|2022-04-25 12:40:00|10742.4|10741.8|10739.9|10739.3|10744.3|10743.4|10739.2|10738.6|693
1650890700000|2022-04-25 12:45:00|10739.8|10739.2|10739.3|10738.4|10740.9|10740|10735.2|10734.6|962
1650891000000|2022-04-25 12:50:00|10739.1|10738.2|10735.8|10735.2|10739.4|10738.5|10732.4|10731.6|760
1650891300000|2022-04-25 12:55:00|10735.9|10735.3|10743.4|10742.5|10746.7|10745.8|10735.9|10735.3|802
1650891600000|2022-04-25 13:00:00|10743.3|10742.4|10735.4|10734.8|10744|10743.4|10733.9|10733.1|773
1650891900000|2022-04-25 13:05:00|10735.6|10735|10731.5|10730.9|10737.1|10736.5|10731|10730.2|722
1650892200000|2022-04-25 13:10:00|10731.6|10731|10728.7|10728.1|10734.2|10733.5|10727.5|10726.9|667
1650892500000|2022-04-25 13:15:00|10728.5|10727.9|10729.4|10728.8|10732.6|10731.8|10726.8|10726.1|609
1650892800000|2022-04-25 13:20:00|10729.3|10728.7|10731.4|10730.5|10736.2|10735.5|10727.3|10726.6|766
1650893100000|2022-04-25 13:25:00|10731.3|10730.4|10726|10725.4|10731.4|10730.6|10725.5|10724.7|690
1650893400000|2022-04-25 13:30:00|10726.1|10725.5|10728.5|10727.9|10728.5|10727.9|10717.2|10716.5|767
1650893700000|2022-04-25 13:35:00|10728.7|10728.1|10720.4|10719.5|10729.8|10729|10720|10719.2|800
1650894000000|2022-04-25 13:40:00|10720.6|10719.7|10724.1|10723.2|10727|10726.4|10719.1|10718.2|772
1650894300000|2022-04-25 13:45:00|10723.6|10723|10721.1|10720.2|10728.7|10728.1|10716.1|10715.3|780
1650894600000|2022-04-25 13:50:00|10727|10726.1|10725.1|10724.5|10729.9|10729|10724.1|10723.5|637
1650894900000|2022-04-25 13:55:00|10725|10724.4|10723.2|10722.6|10727.3|10726.7|10721|10720.4|513
1650895200000|2022-04-25 14:00:00|10723.1|10722.5|10724.7|10724.1|10725.5|10724.9|10718|10717.4|657
1650895500000|2022-04-25 14:05:00|10724.8|10724.2|10726.4|10725.8|10727.1|10726.5|10722.7|10722.1|436
1650895800000|2022-04-25 14:10:00|10726.7|10726.1|10723.5|10722.9|10729.2|10728.6|10715.8|10715|534
1650896100000|2022-04-25 14:15:00|10723.8|10723.2|10716.3|10715.7|10725.4|10724.8|10716|10715.4|477
1650896400000|2022-04-25 14:20:00|10716.4|10715.8|10717.8|10717.2|10720.3|10719.7|10709.9|10709.2|679
1650896700000|2022-04-25 14:25:00|10717.9|10717.3|10715.1|10714.2|10719.5|10718.9|10714.7|10713.8|414
1650897000000|2022-04-25 14:30:00|10715.2|10714.3|10716|10715.4|10717|10716.4|10710.8|10710.1|495
1650897300000|2022-04-25 14:35:00|10716.1|10715.2|10714.6|10714|10720.3|10719.6|10713.4|10712.7|621
1650897600000|2022-04-25 14:40:00|10714.5|10713.9|10713.1|10712.5|10715.8|10714.9|10710.4|10709.8|563
1650897900000|2022-04-25 14:45:00|10713.2|10712.6|10712.7|10711.8|10714.8|10714|10708.2|10707.6|493
1650898200000|2022-04-25 14:50:00|10712.4|10711.5|10702.5|10701.9|10712.7|10711.8|10697.4|10696.5|633
1650898500000|2022-04-25 14:55:00|10702.7|10702.1|10707.7|10707.1|10711.8|10711.2|10702.7|10702.1|578
1650898800000|2022-04-25 15:00:00|10707.6|10707|10710.2|10709.6|10711.9|10711.3|10706.9|10706.3|615
1650899100000|2022-04-25 15:05:00|10710.1|10709.5|10708.5|10707.9|10714.4|10713.6|10704.3|10703.7|575
1650899400000|2022-04-25 15:10:00|10708.4|10707.8|10711.1|10710.5|10711.1|10710.5|10706.1|10705.4|571
1650899700000|2022-04-25 15:15:00|10711.2|10710.6|10715.6|10715|10716.3|10715.6|10708.5|10707.9|426
1650900000000|2022-04-25 15:20:00|10715.7|10715.1|10714.1|10713.5|10716.7|10716|10711.1|10710.5|570
1650900300000|2022-04-25 15:25:00|10714.3|10713.7|10708.9|10708.3|10716.8|10716.2|10707.5|10706.7|523
1650900600000|2022-04-25 15:30:00|10708.7|10708.1|10700.6|10699.7|10708.9|10708.2|10699.2|10698.6|580
1650900900000|2022-04-25 15:35:00|10700.7|10699.8|10706.7|10705.8|10708.4|10707.5|10700.7|10699.8|619
1650901200000|2022-04-25 15:40:00|10706.6|10706|10705.3|10704.4|10706.7|10706|10699.8|10698.9|595
1650901500000|2022-04-25 15:45:00|10705.4|10704.5|10707.8|10706.9|10709.7|10708.8|10703.7|10702.9|696
1650901800000|2022-04-25 15:50:00|10707.9|10707|10705.3|10704.7|10708.3|10707.6|10705.1|10704.5|744
1650902100000|2022-04-25 15:55:00|10705.5|10704.6|10703.3|10702.7|10708.2|10707.6|10703.1|10702.5|883
1650902400000|2022-04-25 16:00:00|10703.2|10702.6|10707|10706.1|10707.3|10706.3|10697.2|10696.3|778
1650902700000|2022-04-25 16:05:00|10707.1|10706.2|10710.7|10709.8|10714.3|10713.4|10706.7|10705.8|871
1650903000000|2022-04-25 16:10:00|10710.8|10709.9|10716.2|10715.6|10717.8|10717|10710.8|10709.9|707
1650903300000|2022-04-25 16:15:00|10716.3|10715.7|10714.7|10714.1|10718.9|10718.3|10713.2|10712.6|426
1650903600000|2022-04-25 16:20:00|10714.4|10713.8|10717|10716.4|10718.4|10717.7|10712.7|10712|588
1650903900000|2022-04-25 16:25:00|10717.1|10716.5|10711.6|10710.7|10718.3|10717.7|10710.8|10709.9|534
1650904200000|2022-04-25 16:30:00|10711.5|10710.6|10712.1|10711.5|10715.2|10714.5|10709.5|10708.9|699
1650904500000|2022-04-25 16:35:00|10712|10711.4|10713.3|10712.4|10716.9|10716.1|10711.6|10711|785
1650904800000|2022-04-25 16:40:00|10713.4|10712.5|10713.1|10712.5|10714.8|10714.1|10711.5|10710.7|597
1650905100000|2022-04-25 16:45:00|10713.2|10712.6|10717.5|10716.6|10717.9|10717.2|10712.7|10712.1|580
1650905400000|2022-04-25 16:50:00|10717.6|10716.7|10714.6|10714|10719.1|10718.5|10714.4|10713.8|619
1650905700000|2022-04-25 16:55:00|10714.7|10714.1|10715.6|10715|10717.5|10716.8|10714.1|10713.4|552
1650906000000|2022-04-25 17:00:00|10715.7|10714.8|10714.2|10713.6|10716.3|10715.6|10709.1|10708.5|704
1650906300000|2022-04-25 17:05:00|10714.1|10713.5|10716.8|10716.2|10717.1|10716.5|10712.4|10711.7|622
1650906600000|2022-04-25 17:10:00|10717.1|10716.5|10717.2|10716.6|10717.6|10716.9|10713.6|10713|630
1650906900000|2022-04-25 17:15:00|10717.4|10716.8|10715.3|10714.4|10718.8|10718.2|10714.2|10713.6|504
1650907200000|2022-04-25 17:20:00|10715.2|10714.6|10717|10716.4|10717.8|10717.2|10714|10713.3|454
1650907500000|2022-04-25 17:25:00|10717.1|10716.5|10716.3|10715.7|10717.6|10717|10715.1|10714.5|531
1650907800000|2022-04-25 17:30:00|10716.6|10716|10717|10716.1|10718.7|10718.1|10714.5|10713.9|578
1650908100000|2022-04-25 17:35:00|10716.8|10716.2|10716.1|10715.5|10717.3|10716.7|10714.4|10713.7|379
1650908400000|2022-04-25 17:40:00|10716.2|10715.6|10716.5|10715.9|10718.8|10718|10714.8|10714.2|487
1650908700000|2022-04-25 17:45:00|10716.6|10716|10716.1|10715.5|10717.6|10717|10714.5|10713.7|512
1650909000000|2022-04-25 17:50:00|10716|10715.4|10716.6|10716|10717.2|10716.6|10712.6|10712|441
1650909300000|2022-04-25 17:55:00|10716.7|10716.1|10713.7|10712.8|10717|10716.4|10712.4|10711.8|524
1650909600000|2022-04-25 18:00:00|10713.5|10712.9|10710.1|10709.5|10713.7|10713.1|10710|10709.4|652
1650909900000|2022-04-25 18:05:00|10710.2|10709.6|10715.3|10714.7|10716.6|10716|10710.2|10709.6|543
1650910200000|2022-04-25 18:10:00|10715.4|10714.8|10715.2|10714.6|10716.9|10716.3|10713.5|10712.9|480
1650910500000|2022-04-25 18:15:00|10715.1|10714.5|10711.8|10711.2|10715.5|10714.9|10711.4|10710.6|489
1650910800000|2022-04-25 18:20:00|10711.9|10711.3|10714.4|10713.8|10714.4|10713.8|10710.6|10710|432
1650911100000|2022-04-25 18:25:00|10714.1|10713.5|10715.1|10714.5|10715.3|10714.7|10711.5|10710.9|428
1650911400000|2022-04-25 18:30:00|10715.2|10714.6|10718.1|10717.2|10719.4|10718.7|10714.4|10713.8|568
1650911700000|2022-04-25 18:35:00|10718|10717.1|10717.8|10717.2|10718.4|10717.8|10715.8|10714.9|382
1650912000000|2022-04-25 18:40:00|10717.7|10717.1|10716.3|10715.7|10718.2|10717.3|10716.1|10715.5|379
1650912300000|2022-04-25 18:45:00|10716.2|10715.6|10715.8|10715.2|10718.8|10718.2|10715.6|10714.9|502
1650912600000|2022-04-25 18:50:00|10716|10715.4|10715.8|10715.2|10716.4|10715.7|10713.7|10713|413
1650912900000|2022-04-25 18:55:00|10715.9|10715.3|10709.7|10709.1|10716.9|10716.2|10709.7|10709.1|643
1650913200000|2022-04-25 19:00:00|10710|10708.7|10707.3|10706.4|10710|10709.3|10705.7|10705|696
1650913500000|2022-04-25 19:05:00|10707.2|10706.6|10707.9|10707.3|10709.8|10709.1|10706.2|10705.5|551
1650913800000|2022-04-25 19:10:00|10708|10707.4|10706.8|10706.2|10708.6|10707.8|10705|10704.3|609
1650914100000|2022-04-25 19:15:00|10706.9|10706.3|10711.9|10711.3|10712.9|10712.1|10706.3|10705.6|593
1650914400000|2022-04-25 19:20:00|10711.8|10711.2|10717|10716.1|10717.4|10716.7|10711.8|10711.2|430
1650914700000|2022-04-25 19:25:00|10716.9|10716|10717.8|10716.9|10718.3|10717.5|10715.1|10714.3|438
1650915000000|2022-04-25 19:30:00|10717.4|10716.8|10717.8|10716.9|10718.8|10717.9|10716.5|10715.8|507
1650915300000|2022-04-25 19:35:00|10717.5|10716.8|10717.6|10716.7|10718.9|10718.1|10716.5|10715.8|398
1650915600000|2022-04-25 19:40:00|10717.3|10716.8|10717.7|10717.1|10717.9|10717.2|10716.5|10715.9|449
1650915900000|2022-04-25 19:45:00|10717.6|10717|10716.2|10715.6|10718|10717.3|10715.5|10714.9|395
1650916200000|2022-04-25 19:50:00|10716.3|10715.4|10715.6|10715|10716.7|10716.1|10714.7|10713.9|470
1650916500000|2022-04-25 19:55:00|10715.4|10714.8|10714|10713.4|10715.7|10715|10713.4|10712.7|436
1650916800000|2022-04-25 20:00:00|10713.8|10713.2|10712.5|10711.6|10715.5|10714.7|10712.2|10711.6|192
1650917100000|2022-04-25 20:05:00|10712.4|10711.5|10710.6|10710|10713|10712.2|10710.5|10709.8|250
1650917400000|2022-04-25 20:10:00|10710.7|10709.8|10710.2|10709.6|10710.9|10710|10710|10709.3|162
1650917700000|2022-04-25 20:15:00|10710.1|10709.5|10713.7|10712.8|10713.8|10713|10709.6|10708.9|183
1650918000000|2022-04-25 20:20:00|10713.8|10712.9|10712.6|10712|10714.5|10713.7|10712.1|10711.3|179
1650918300000|2022-04-25 20:25:00|10712.8|10711.9|10713.4|10712.8|10714.2|10713.3|10711.5|10710.9|191
1650918600000|2022-04-25 20:30:00|10713.5|10712.9|10711.6|10711|10713.8|10713.1|10711.5|10710.8|127
1650918900000|2022-04-25 20:35:00|10711.7|10711.1|10710.5|10709.9|10711.7|10711.1|10710.3|10709.5|80
1650919200000|2022-04-25 20:40:00|10710.6|10710|10711.2|10710.3|10711.2|10710.6|10710.4|10709.8|80
1650919500000|2022-04-25 20:45:00|10711|10710.4|10711.9|10711|10713.1|10712|10710.7|10709.7|186
1650919800000|2022-04-25 20:50:00|10712|10711.1|10711.7|10710.8|10712.4|10711.4|10711.5|10710.7|123
1650920100000|2022-04-25 20:55:00|10711.8|10710.9|10715.1|10709.7|10715.6|10711.5|10710.5|10709.2|379
1650920400000|2022-04-25 21:00:00|10716|10710|10716.2|10710.2|10717.2|10711.2|10715.8|10709.8|52
1650920700000|2022-04-25 21:05:00|10716|10710|10716.7|10710.7|10716.9|10710.9|10715.8|10709.8|57
1650921000000|2022-04-25 21:10:00|10716.9|10710.9|10716.6|10710.6|10717.4|10711.4|10714.3|10708.3|85
1650921300000|2022-04-25 21:15:00|10715.3|10709.3|10716|10710|10716.9|10710.9|10714.5|10708.5|127
1650921600000|2022-04-25 21:20:00|10715.7|10709.8|10716.2|10710.7|10717.3|10711.9|10714.6|10708.6|144
1650921900000|2022-04-25 21:25:00|10716.4|10710.8|10715.7|10711.4|10716.8|10712.3|10714.7|10710.3|176
1650922200000|2022-04-25 21:30:00|10715.4|10712|10714.6|10711.7|10716.1|10712.3|10714.5|10710.8|227
1650922500000|2022-04-25 21:35:00|10714.7|10711.5|10714.3|10711.6|10715.1|10712.4|10714|10711.3|226
1650922800000|2022-04-25 21:40:00|10714.4|10711.5|10714.3|10711.5|10714.8|10712.2|10714|10711.2|212
1650923100000|2022-04-25 21:45:00|10714.4|10711.1|10714.3|10711.4|10715|10712|10713.8|10711|199
1650923400000|2022-04-25 21:50:00|10714.4|10711.5|10714.8|10711.7|10715|10712|10713.7|10711|148
1650923700000|2022-04-25 21:55:00|10714.7|10711.5|10715|10711.4|10715.7|10712.2|10714.6|10710.6|282
1650924000000|2022-04-25 22:00:00|10715.1|10711.7|10713.7|10712.2|10715.3|10712.8|10711.6|10708.9|565
1650924300000|2022-04-25 22:05:00|10713.8|10712.1|10713.9|10712.3|10714|10712.9|10713.6|10712.1|246
1650924600000|2022-04-25 22:10:00|10713.8|10712.4|10714.1|10712.6|10715.5|10713.4|10713.4|10711.9|350
1650924900000|2022-04-25 22:15:00|10713.9|10712.4|10712.6|10711.5|10714.5|10713.2|10712.4|10711.4|293
1650925200000|2022-04-25 22:20:00|10712.7|10711.6|10713.2|10712.3|10714.2|10712.7|10711.3|10710.3|272
1650925500000|2022-04-25 22:25:00|10713.4|10712.4|10713.1|10711.9|10714.3|10713.2|10712.8|10711.7|361
1650925800000|2022-04-25 22:30:00|10713|10711.8|10713.2|10712|10713.6|10712.7|10711.6|10710.4|321
1650926100000|2022-04-25 22:35:00|10713.1|10711.9|10712.4|10711.3|10715.7|10714.5|10712|10710.9|435
1650926400000|2022-04-25 22:40:00|10712.6|10711.2|10710.6|10709.7|10712.8|10711.6|10710.5|10709.2|258
1650926700000|2022-04-25 22:45:00|10711|10710.1|10712.4|10711.5|10713.2|10712.2|10710.2|10709.1|290
1650927000000|2022-04-25 22:50:00|10712.5|10711.6|10712.6|10711.7|10712.9|10711.8|10711|10709.9|281
1650927300000|2022-04-25 22:55:00|10712.7|10711.5|10713.7|10712.5|10714.4|10713.5|10711.6|10710.4|283
1650927600000|2022-04-25 23:00:00|10713.6|10712.6|10712.2|10711.3|10713.6|10712.7|10711|10710.1|405
1650927900000|2022-04-25 23:05:00|10712.1|10711.2|10709.6|10708.7|10714|10713.2|10708.4|10707.5|264
1650928200000|2022-04-25 23:10:00|10709.5|10708.6|10708.7|10707.8|10709.6|10708.7|10708.1|10707.2|158
1650928500000|2022-04-25 23:15:00|10708.6|10707.7|10709.7|10709.1|10710.1|10709.5|10707.5|10706.8|129
1650928800000|2022-04-25 23:20:00|10709.8|10709.2|10708.4|10707.8|10710.1|10709.5|10708|10707.3|183
1650929100000|2022-04-25 23:25:00|10708.5|10707.9|10707.9|10707.3|10708.8|10708.1|10707.8|10707.1|146
1650929400000|2022-04-25 23:30:00|10708|10707.4|10710|10709.4|10710.3|10709.7|10707.4|10706.7|174
1650929700000|2022-04-25 23:35:00|10710.1|10709.2|10712.6|10712|10712.8|10712.1|10709.9|10709.2|235
1650930000000|2022-04-25 23:40:00|10712.7|10712.1|10712.5|10711.9|10712.7|10712.1|10710.1|10709.5|199
1650930300000|2022-04-25 23:45:00|10712.4|10711.8|10714.5|10713.9|10715.2|10714.3|10711.6|10711|325
1650930600000|2022-04-25 23:50:00|10714.6|10714|10713.2|10712.3|10714.6|10714|10712.9|10712.1|314
1650930900000|2022-04-25 23:55:00|10713.4|10712.5|10712.8|10712.2|10714.9|10714.2|10712.6|10711.9|265
1650931200000|2022-04-26 00:00:00|10712.9|10712.3|10714.3|10713.7|10715.6|10715|10711.9|10711.1|525
1650931500000|2022-04-26 00:05:00|10714.4|10713.8|10716|10715.4|10716.4|10715.6|10714|10713.4|374
1650931800000|2022-04-26 00:10:00|10715.9|10715.3|10715.5|10714.9|10717.1|10716.5|10714.7|10714|367
1650932100000|2022-04-26 00:15:00|10715.6|10715|10717.1|10716.5|10717.4|10716.7|10713.5|10712.9|318
1650932400000|2022-04-26 00:20:00|10717|10716.4|10718|10717.4|10718.7|10718.1|10716.1|10715.5|367
1650932700000|2022-04-26 00:25:00|10718.4|10717.8|10725.1|10724.2|10725.4|10724.5|10718.4|10717.8|639
1650933000000|2022-04-26 00:30:00|10725.2|10724.6|10726.1|10725.5|10726.6|10726|10723.5|10722.6|492
1650933300000|2022-04-26 00:35:00|10726|10725.4|10724.8|10724.2|10726.6|10726|10723.6|10723|452
1650933600000|2022-04-26 00:40:00|10724.9|10724.3|10725.7|10725.1|10726.3|10725.7|10723|10722.4|482
1650933900000|2022-04-26 00:45:00|10725.6|10725|10724.6|10724|10726|10725.4|10723.8|10723.2|374
1650934200000|2022-04-26 00:50:00|10724.5|10723.9|10727.7|10727.1|10729|10727.9|10723.1|10722.5|436
1650934500000|2022-04-26 00:55:00|10727.8|10727.2|10730.8|10730.2|10731.8|10731.2|10726.7|10726.1|496
1650934800000|2022-04-26 01:00:00|10730.6|10730|10729.6|10729|10732|10731.4|10728.9|10728.2|499
1650935100000|2022-04-26 01:05:00|10729.7|10729.1|10731|10730.4|10731.6|10731|10728.3|10727.7|347
1650935400000|2022-04-26 01:10:00|10730.9|10730.3|10733.9|10733|10734.2|10733.4|10729.4|10728.8|426
1650935700000|2022-04-26 01:15:00|10733.8|10733.2|10728.3|10727.7|10734.1|10733.2|10728.2|10727.6|570
1650936000000|2022-04-26 01:20:00|10728.2|10727.6|10724.2|10723.6|10728.7|10727.9|10723|10722.4|466
1650936300000|2022-04-26 01:25:00|10724.1|10723.5|10724|10723.4|10725.4|10724.8|10721|10720.4|432
1650936600000|2022-04-26 01:30:00|10723.9|10723.3|10724.6|10724|10726.9|10726.3|10723.5|10722.9|485
1650936900000|2022-04-26 01:35:00|10724.7|10724.1|10731.2|10730.3|10731.3|10730.6|10724.4|10723.8|464
1650937200000|2022-04-26 01:40:00|10731.3|10730.4|10730.9|10730.3|10732.1|10731.4|10730.6|10730|444
1650937500000|2022-04-26 01:45:00|10731|10730.4|10725.9|10725.3|10731.2|10730.6|10725.4|10724.8|464
1650937800000|2022-04-26 01:50:00|10726|10725.1|10724.5|10723.9|10726.5|10725.9|10724|10723.4|515
1650938100000|2022-04-26 01:55:00|10724.4|10723.8|10725.3|10724.7|10725.7|10725.1|10723.4|10722.8|336
1650938400000|2022-04-26 02:00:00|10725.4|10724.8|10726.1|10725.5|10727|10726.4|10724.2|10723.5|405
1650938700000|2022-04-26 02:05:00|10726.2|10725.6|10728.9|10728.3|10729.1|10728.5|10726|10725.4|316
1650939000000|2022-04-26 02:10:00|10728.7|10728.1|10725.6|10725|10728.7|10728.1|10725.3|10724.7|329
1650939300000|2022-04-26 02:15:00|10725.8|10725.2|10727.1|10726.5|10727.1|10726.5|10724.4|10723.8|240
1650939600000|2022-04-26 02:20:00|10727|10726.4|10727.6|10727|10728.4|10727.8|10725.8|10725.2|298
1650939900000|2022-04-26 02:25:00|10727.5|10726.9|10730.6|10730|10731|10730.4|10727.3|10726.7|452
1650940200000|2022-04-26 02:30:00|10730.8|10730.2|10728.7|10728.1|10731.8|10731.2|10728.5|10727.9|360
1650940500000|2022-04-26 02:35:00|10729|10728.4|10727|10726.4|10729.5|10728.9|10725.5|10724.9|404
1650940800000|2022-04-26 02:40:00|10727.1|10726.5|10727.6|10727|10729.2|10728.6|10725.8|10725.2|392
1650941100000|2022-04-26 02:45:00|10727.5|10726.9|10730.3|10729.7|10731.1|10730.5|10727|10726.4|354
1650941400000|2022-04-26 02:50:00|10730.4|10729.8|10731.6|10731|10731.9|10731.1|10728.5|10727.8|441
1650941700000|2022-04-26 02:55:00|10731.5|10730.9|10730.1|10729.5|10731.5|10730.9|10729.8|10729.2|386
1650942000000|2022-04-26 03:00:00|10730.2|10729.6|10733.7|10733.1|10735.9|10735.3|10730|10729.2|545
1650942300000|2022-04-26 03:05:00|10733.6|10733|10735.3|10734.7|10736.1|10735.5|10733|10732.4|440
1650942600000|2022-04-26 03:10:00|10735.4|10734.8|10732.8|10732.2|10736|10735.4|10732.5|10731.9|350
1650942900000|2022-04-26 03:15:00|10732.9|10732.3|10732.9|10732.3|10735.2|10734.6|10732.3|10731.7|514
1650943200000|2022-04-26 03:20:00|10733|10732.4|10736|10735.4|10736.1|10735.5|10732.5|10731.7|461
1650943500000|2022-04-26 03:25:00|10735.9|10735.3|10737|10736.4|10737.3|10736.7|10735.8|10735.2|318
1650943800000|2022-04-26 03:30:00|10737.1|10736.5|10736|10735.4|10739.1|10738.5|10736|10735.4|346
1650944100000|2022-04-26 03:35:00|10735.9|10735.3|10733.8|10733.2|10736|10735.4|10733.6|10733|447
1650944400000|2022-04-26 03:40:00|10733.9|10733.3|10734.7|10734.1|10735.9|10735.3|10733.7|10733.1|403
1650944700000|2022-04-26 03:45:00|10734.9|10734.3|10734.7|10734.1|10736.2|10735.4|10731.5|10730.9|408
1650945000000|2022-04-26 03:50:00|10734.6|10734|10733.6|10733|10735.1|10734.5|10733|10732.4|295
1650945300000|2022-04-26 03:55:00|10733.7|10733.1|10732.4|10731.8|10734|10733.4|10731.6|10731|267
1650945600000|2022-04-26 04:00:00|10732.5|10731.9|10731.7|10731.1|10733.7|10733|10731.6|10731|372
1650945900000|2022-04-26 04:05:00|10731.6|10731|10730.5|10729.9|10732.8|10732.2|10729.1|10728.5|346
1650946200000|2022-04-26 04:10:00|10730.4|10729.8|10731.5|10730.9|10731.8|10731.2|10730.3|10729.7|200
1650946500000|2022-04-26 04:15:00|10731.4|10730.8|10731.5|10730.9|10732.1|10731.5|10731|10730.3|242
1650946800000|2022-04-26 04:20:00|10731.6|10731|10733|10732.4|10733.1|10732.5|10731|10730.3|194
1650947100000|2022-04-26 04:25:00|10733.1|10732.5|10729.6|10729|10733.7|10733|10729.4|10728.8|173
1650947400000|2022-04-26 04:30:00|10729.7|10729.1|10729.8|10729.2|10731.2|10730.4|10728.3|10727.7|204
1650947700000|2022-04-26 04:35:00|10729.7|10729.1|10729|10728.4|10730|10729.4|10728.1|10727.5|138
1650948000000|2022-04-26 04:40:00|10728.6|10728|10728.8|10728.2|10729|10728.4|10727.1|10726.5|228
1650948300000|2022-04-26 04:45:00|10728.7|10728.1|10727.3|10726.7|10728.8|10728.2|10726.8|10726.2|194
1650948600000|2022-04-26 04:50:00|10727.4|10726.8|10727.7|10727.1|10727.7|10727.1|10726.9|10726.1|130
1650948900000|2022-04-26 04:55:00|10727.6|10727|10728.4|10727.8|10728.8|10728.2|10727.4|10726.8|150
1650949200000|2022-04-26 05:00:00|10728.5|10727.9|10726.2|10725.3|10728.9|10728.3|10725.9|10725.1|274
1650949500000|2022-04-26 05:05:00|10726|10725.4|10723.5|10722.9|10726.7|10726.1|10722.9|10722.3|411
1650949800000|2022-04-26 05:10:00|10723.6|10723|10726.9|10726.3|10727.6|10726.9|10723.5|10722.9|278
1650950100000|2022-04-26 05:15:00|10727|10726.4|10725|10724.4|10727.3|10726.6|10724.9|10724.2|186
1650950400000|2022-04-26 05:20:00|10724.9|10724.3|10723.9|10723.3|10725.6|10725|10723.5|10722.7|172
1650950700000|2022-04-26 05:25:00|10724|10723.4|10725.5|10724.9|10725.6|10725|10723.2|10722.4|301
1650951000000|2022-04-26 05:30:00|10725.6|10725|10733.2|10732.3|10733.8|10733.1|10724.9|10724.3|313
1650951300000|2022-04-26 05:35:00|10733.1|10732.2|10732.1|10731.5|10733.7|10733.1|10731.1|10730.5|397
1650951600000|2022-04-26 05:40:00|10732.2|10731.6|10733.4|10732.8|10734|10733.4|10731.6|10731|327
1650951900000|2022-04-26 05:45:00|10733.2|10732.6|10730|10729.4|10733.5|10732.8|10729.6|10729|267
1650952200000|2022-04-26 05:50:00|10730.1|10729.2|10732.1|10731.5|10733.5|10732.9|10729.8|10729.1|311
1650952500000|2022-04-26 05:55:00|10732|10731.4|10732.1|10731.2|10732.3|10731.5|10728.9|10728.2|300
1650952800000|2022-04-26 06:00:00|10732.2|10731.3|10728.4|10727.5|10735.1|10734.2|10726.5|10725.9|642
1650953100000|2022-04-26 06:05:00|10728.3|10727.4|10725|10724.4|10728.4|10727.5|10722.9|10722.3|729
1650953400000|2022-04-26 06:10:00|10725.2|10724.6|10721.2|10720.6|10728.2|10727.5|10717.9|10717.2|873
1650953700000|2022-04-26 06:15:00|10721.1|10720.5|10717.2|10716.6|10721.1|10720.5|10713.2|10712.5|785
1650954000000|2022-04-26 06:20:00|10717.3|10716.7|10716.6|10716|10718.1|10717.4|10715.2|10714.6|666
1650954300000|2022-04-26 06:25:00|10716.8|10716.2|10714.9|10714.3|10717.3|10716.5|10707.5|10706.6|804
1650954600000|2022-04-26 06:30:00|10715|10714.4|10709.4|10708.5|10716.3|10715.6|10709.2|10708.4|802
1650954900000|2022-04-26 06:35:00|10709.3|10708.8|10710.7|10710.1|10713.6|10713|10709|10708.4|566
1650955200000|2022-04-26 06:40:00|10710.8|10710.2|10709.3|10708.7|10714.2|10713.4|10707.8|10707.2|618
1650955500000|2022-04-26 06:45:00|10709.1|10708.5|10710.7|10710.1|10712|10711.3|10705.6|10704.8|694
1650955800000|2022-04-26 06:50:00|10710.5|10709.9|10708.7|10707.8|10712.5|10711.8|10706|10705.2|716
1650956100000|2022-04-26 06:55:00|10708.6|10707.7|10704.1|10703.5|10709|10708.4|10700.9|10700.3|1114
1650956400000|2022-04-26 07:00:00|10704|10703.4|10706.1|10705.5|10707.3|10706.4|10698.4|10697.8|1184
1650956700000|2022-04-26 07:05:00|10706.2|10705.3|10705.6|10705|10711.6|10710.8|10705.3|10704.7|902
1650957000000|2022-04-26 07:10:00|10705.7|10704.8|10706.3|10705.4|10709.6|10708.9|10700.9|10700|1022
1650957300000|2022-04-26 07:15:00|10706|10705.3|10694.7|10693.8|10708|10707.1|10691.5|10690.5|1017
1650957600000|2022-04-26 07:20:00|10694.5|10693.6|10691.1|10690.2|10695.2|10694.3|10686.8|10685.9|1055
1650957900000|2022-04-26 07:25:00|10691|10690.4|10691.8|10690.9|10694.7|10694|10683|10681.8|876
1650958200000|2022-04-26 07:30:00|10691.5|10690.5|10695.5|10694.9|10699.2|10698.3|10687.9|10687.1|1000
1650958500000|2022-04-26 07:35:00|10695.6|10694.7|10684|10683.4|10696.9|10696.2|10683.9|10683.3|907
1650958800000|2022-04-26 07:40:00|10683.8|10683.2|10681.5|10680.9|10685.2|10684.4|10680.6|10680|841
1650959100000|2022-04-26 07:45:00|10681.6|10681|10684.4|10683.8|10686.3|10685.6|10681.5|10680.8|738
1650959400000|2022-04-26 07:50:00|10684.5|10683.9|10684.8|10684.2|10687.2|10686.6|10684.1|10683.3|651
1650959700000|2022-04-26 07:55:00|10684.9|10684.3|10676.6|10676|10686.3|10685.7|10675.8|10675.2|836
1650960000000|2022-04-26 08:00:00|10676.5|10675.9|10676.1|10675.5|10681.2|10680.3|10673.2|10672.6|815
1650960300000|2022-04-26 08:05:00|10676.2|10675.6|10677.8|10677.2|10685.1|10684.5|10676|10675.4|809
1650960600000|2022-04-26 08:10:00|10677.7|10677.1|10679.2|10678.6|10680|10679.4|10675.5|10674.9|822
1650960900000|2022-04-26 08:15:00|10679.4|10678.5|10683.9|10683.3|10684.1|10683.4|10678.4|10677.6|867
1650961200000|2022-04-26 08:20:00|10684|10683.4|10689.1|10688.5|10689.8|10689.2|10683.4|10682.6|687
1650961500000|2022-04-26 08:25:00|10689|10688.4|10690.3|10689.4|10692.5|10691.9|10687.9|10687.2|596
1650961800000|2022-04-26 08:30:00|10690.1|10689.5|10686.9|10686.3|10692.4|10691.8|10684.3|10683.7|736
1650962100000|2022-04-26 08:35:00|10687|10686.4|10683.1|10682.5|10688.5|10687.8|10682.9|10682.3|591
1650962400000|2022-04-26 08:40:00|10683|10682.4|10685.8|10685.2|10688.8|10688.2|10682.4|10681.8|598
1650962700000|2022-04-26 08:45:00|10685.9|10685.3|10685.2|10684.6|10690.4|10689.8|10685.1|10684.5|783
1650963000000|2022-04-26 08:50:00|10685.5|10684.9|10683.9|10683.3|10689.1|10688.3|10682.5|10681.9|658
1650963300000|2022-04-26 08:55:00|10683.8|10683.2|10681.4|10680.8|10684|10683.4|10678.7|10678|782
1650963600000|2022-04-26 09:00:00|10681.6|10680.7|10688.6|10687.7|10689.2|10688.4|10681.2|10680.6|642
1650963900000|2022-04-26 09:05:00|10688.2|10687.6|10689.2|10688.6|10689.3|10688.7|10684.3|10683.7|640
1650964200000|2022-04-26 09:10:00|10689.1|10688.5|10690.9|10690.3|10692|10691.4|10687.3|10686.5|649
1650964500000|2022-04-26 09:15:00|10691|10690.4|10689|10688.1|10692.1|10691.4|10687|10686.2|619
1650964800000|2022-04-26 09:20:00|10689.1|10688.2|10693.2|10692.6|10695.7|10695|10687.2|10686.4|665
1650965100000|2022-04-26 09:25:00|10693.3|10692.7|10695.1|10694.5|10695.7|10695.1|10692.4|10691.8|520
1650965400000|2022-04-26 09:30:00|10695|10694.4|10695.9|10695.3|10696.6|10696|10693.5|10692.8|577
1650965700000|2022-04-26 09:35:00|10696|10695.4|10695.1|10694.5|10696.5|10695.9|10692.4|10691.7|529
1650966000000|2022-04-26 09:40:00|10695|10694.4|10692.3|10691.7|10696.3|10695.7|10691|10690.3|520
1650966300000|2022-04-26 09:45:00|10692.2|10691.6|10690.8|10690.2|10697.6|10696.8|10689.5|10688.9|657
1650966600000|2022-04-26 09:50:00|10690.6|10690|10689.4|10688.8|10692.3|10691.5|10687.7|10687.1|595
1650966900000|2022-04-26 09:55:00|10689.3|10688.7|10687|10686.4|10689.4|10688.8|10684.8|10684.2|430
1650967200000|2022-04-26 10:00:00|10687.1|10686.5|10685.8|10685.2|10687.5|10686.9|10683.8|10683.2|381
1650967500000|2022-04-26 10:05:00|10685.7|10685.1|10684.2|10683.6|10686.9|10686.3|10683.9|10683.1|446
1650967800000|2022-04-26 10:10:00|10684.1|10683.5|10683.5|10682.6|10685.9|10685.1|10681.6|10680.9|500
1650968100000|2022-04-26 10:15:00|10683.4|10682.5|10683.2|10682.6|10683.5|10682.6|10679.2|10678.4|552
1650968400000|2022-04-26 10:20:00|10683.3|10682.7|10686.5|10685.9|10688.4|10687.7|10683|10682.4|602
1650968700000|2022-04-26 10:25:00|10686.4|10685.8|10689.5|10688.9|10691.2|10690.6|10683.6|10683|469
1650969000000|2022-04-26 10:30:00|10689.4|10688.8|10687|10686.4|10689.6|10689|10686.4|10685.8|483
1650969300000|2022-04-26 10:35:00|10687.1|10686.5|10693.8|10692.9|10693.9|10693.3|10686.9|10686.3|584
1650969600000|2022-04-26 10:40:00|10693.4|10692.8|10690.7|10690.1|10694.2|10693.6|10689.6|10688.9|505
1650969900000|2022-04-26 10:45:00|10690.6|10690|10691.3|10690.7|10694.2|10693.6|10690.6|10690|379
1650970200000|2022-04-26 10:50:00|10691.2|10690.6|10694.8|10694.2|10697.7|10697.1|10690.8|10690.2|449
1650970500000|2022-04-26 10:55:00|10694.9|10694.3|10689.8|10689.2|10695.3|10694.7|10688.5|10687.9|529
1650970800000|2022-04-26 11:00:00|10689.9|10689.3|10684.1|10683.5|10690.3|10689.7|10684.1|10683.5|633
1650971100000|2022-04-26 11:05:00|10684.2|10683.6|10685.3|10684.7|10686.1|10685.5|10683.7|10683.1|450
1650971400000|2022-04-26 11:10:00|10685.2|10684.6|10686|10685.4|10687.9|10687.3|10681.8|10681.2|542
1650971700000|2022-04-26 11:15:00|10685.9|10685.3|10688.6|10688|10694.9|10693.7|10685.8|10685.2|577
1650972000000|2022-04-26 11:20:00|10688.7|10688.1|10688.6|10687.7|10689.2|10688.6|10686|10685.2|441
1650972300000|2022-04-26 11:25:00|10688.5|10687.9|10686.5|10685.9|10688.6|10688|10685.1|10684.5|522
1650972600000|2022-04-26 11:30:00|10686.6|10686|10683.2|10682.6|10687.3|10686.7|10681.9|10681.2|457
1650972900000|2022-04-26 11:35:00|10683.1|10682.5|10682|10681.4|10684.2|10683.6|10681.5|10680.9|359
1650973200000|2022-04-26 11:40:00|10682.1|10681.5|10684.2|10683.6|10684.4|10683.8|10682|10681.2|415
1650973500000|2022-04-26 11:45:00|10684.3|10683.7|10685.5|10684.9|10687.2|10686.6|10683.5|10682.7|486
1650973800000|2022-04-26 11:50:00|10685.6|10685|10676.7|10675.8|10685.7|10685.1|10676.2|10675.6|499
1650974100000|2022-04-26 11:55:00|10676.5|10675.9|10671.2|10670.6|10679.9|10679.3|10669.6|10669|907
1650974400000|2022-04-26 12:00:00|10671.3|10670.4|10676.5|10675.9|10677.3|10676.5|10671.1|10670.4|600
1650974700000|2022-04-26 12:05:00|10676.3|10675.7|10673|10672.4|10677.4|10676.8|10672.9|10672.3|544
1650975000000|2022-04-26 12:10:00|10673.1|10672.5|10674.4|10673.8|10677|10676.4|10672.8|10672.1|486
1650975300000|2022-04-26 12:15:00|10674.5|10673.9|10673.1|10672.5|10674.6|10674|10670.8|10670.2|523
1650975600000|2022-04-26 12:20:00|10673|10672.4|10673.5|10672.9|10675.5|10674.9|10671.7|10671.1|535
1650975900000|2022-04-26 12:25:00|10673.6|10673|10675.1|10673.5|10676|10674.5|10672.9|10672|517
1650976200000|2022-04-26 12:30:00|10675.3|10673.6|10673.4|10672.8|10676.7|10676.1|10673.1|10672.5|579
1650976500000|2022-04-26 12:35:00|10673.3|10672.7|10672.8|10671.9|10675.8|10675.2|10671|10670.2|723
1650976800000|2022-04-26 12:40:00|10672.5|10672|10674.9|10674.3|10677.7|10677|10670.5|10669.9|619
1650977100000|2022-04-26 12:45:00|10675|10674.4|10680.3|10679.7|10681.3|10680.7|10674.5|10673.6|646
1650977400000|2022-04-26 12:50:00|10680.4|10679.8|10683.2|10682.3|10683.4|10682.8|10678|10677.4|716
1650977700000|2022-04-26 12:55:00|10683.1|10682.5|10679.3|10678.7|10684.2|10683.6|10673.3|10672.7|793
1650978000000|2022-04-26 13:00:00|10679.4|10678.8|10675.1|10674.2|10679.4|10678.8|10673.5|10672.9|677
1650978300000|2022-04-26 13:05:00|10675.2|10674.3|10681.5|10680.9|10682.8|10682.2|10674.6|10673.8|644
1650978600000|2022-04-26 13:10:00|10681.4|10680.8|10673|10672.4|10681.8|10681.1|10672.2|10671.4|662
1650978900000|2022-04-26 13:15:00|10673.1|10672.5|10668.8|10668.2|10673.2|10672.5|10664.2|10663.3|762
1650979200000|2022-04-26 13:20:00|10668.7|10668.1|10673.7|10673.1|10673.8|10673.2|10666.1|10665.5|777
1650979500000|2022-04-26 13:25:00|10673.8|10673.2|10681.8|10681.2|10683.4|10682.8|10673.8|10673.2|678
1650979800000|2022-04-26 13:30:00|10682|10681.4|10679.9|10679.3|10684.2|10683.6|10679.5|10678.8|617
1650980100000|2022-04-26 13:35:00|10680.1|10679.5|10678.7|10678.1|10685.8|10685.2|10676.6|10676|675
1650980400000|2022-04-26 13:40:00|10678.3|10677.7|10681|10680.4|10683.2|10682.5|10677|10676.4|529
1650980700000|2022-04-26 13:45:00|10680.9|10680.3|10676.1|10675.5|10681.7|10681.1|10675.9|10675.3|459
1650981000000|2022-04-26 13:50:00|10676.2|10675.6|10673.9|10673.3|10676.8|10676.2|10672.9|10672|519
1650981300000|2022-04-26 13:55:00|10674.1|10673.5|10675.1|10674.2|10679.5|10678.9|10673.3|10672.7|501
1650981600000|2022-04-26 14:00:00|10675.6|10673.9|10668.8|10668.2|10676.4|10674.6|10667.3|10666.7|616
1650981900000|2022-04-26 14:05:00|10668.5|10667.9|10666.5|10665.9|10670.8|10670.2|10665.6|10665|573
1650982200000|2022-04-26 14:10:00|10666|10665.4|10672.9|10672.3|10674.2|10673.5|10663.1|10662.5|527
1650982500000|2022-04-26 14:15:00|10672.8|10672.2|10671.5|10670.9|10673.2|10672.6|10669.1|10668.5|577
1650982800000|2022-04-26 14:20:00|10671.6|10671|10674.4|10673.8|10675|10674.4|10670|10669.4|484
1650983100000|2022-04-26 14:25:00|10674.5|10673.9|10676.7|10676.1|10677.9|10677.3|10671.7|10671.1|516
1650983400000|2022-04-26 14:30:00|10676.8|10676.2|10671.5|10670.9|10676.9|10676.2|10671|10670.4|528
1650983700000|2022-04-26 14:35:00|10671.4|10670.8|10658.5|10657.6|10671.7|10671.1|10658.4|10657.6|730
1650984000000|2022-04-26 14:40:00|10658.6|10657.7|10644.7|10644.1|10662|10661.4|10642.2|10641.6|911
1650984300000|2022-04-26 14:45:00|10644.8|10644.2|10648.1|10647.2|10657|10656.1|10643.9|10643|1289
1650984600000|2022-04-26 14:50:00|10648|10647.1|10648.8|10647.9|10654.4|10653.8|10644.7|10644.1|1032
1650984900000|2022-04-26 14:55:00|10648.7|10647.8|10650.8|10649.9|10654.4|10653.8|10646.6|10646|1153
1650985200000|2022-04-26 15:00:00|10650.6|10650|10659.4|10658.5|10661.8|10660.9|10647.5|10646.9|1141
1650985500000|2022-04-26 15:05:00|10659.3|10658.4|10657.3|10656.7|10663.9|10663.2|10657.3|10656.7|774
1650985800000|2022-04-26 15:10:00|10657.4|10656.5|10655.5|10654.9|10662|10661.4|10654.8|10654|781
1650986100000|2022-04-26 15:15:00|10655.6|10655|10654.2|10653.6|10659.4|10658.8|10653.3|10652.7|735
1650986400000|2022-04-26 15:20:00|10654.1|10653.5|10656.2|10655.6|10659.8|10659|10653.1|10652.5|770
1650986700000|2022-04-26 15:25:00|10656.3|10655.7|10661.8|10660.9|10662.8|10662|10656.3|10655.7|614
1650987000000|2022-04-26 15:30:00|10661.9|10661|10659.6|10658.7|10664.2|10663.4|10659.4|10658.7|633
1650987300000|2022-04-26 15:35:00|10659.7|10658.8|10657.9|10657.3|10661.1|10660.5|10656.4|10655.5|663
1650987600000|2022-04-26 15:40:00|10658|10657.4|10662.4|10661.8|10663.1|10662.5|10655.9|10655.2|532
1650987900000|2022-04-26 15:45:00|10662.5|10661.9|10656.3|10655.7|10663.1|10662.5|10656.3|10655.7|574
1650988200000|2022-04-26 15:50:00|10656.1|10655.5|10659.1|10658.5|10659.6|10659|10656.1|10655.5|399
1650988500000|2022-04-26 15:55:00|10659|10658.4|10659.7|10658.8|10662.2|10661.6|10655.6|10655|609
1650988800000|2022-04-26 16:00:00|10659.6|10658.7|10663.1|10662.5|10664.5|10663.9|10659.5|10658.6|563
1650989100000|2022-04-26 16:05:00|10663.2|10662.6|10662|10661.4|10663.6|10663|10658.2|10657.6|530
1650989400000|2022-04-26 16:10:00|10662.2|10661.3|10661.1|10660.5|10664.7|10664|10658.8|10655.1|725
1650989700000|2022-04-26 16:15:00|10661|10660.4|10664.8|10664.2|10665.1|10664.5|10660.8|10660.1|503
1650990000000|2022-04-26 16:20:00|10664.7|10664.1|10663.9|10663.3|10665.4|10664.8|10661.8|10661.2|396
1650990300000|2022-04-26 16:25:00|10663.8|10663.2|10664.9|10664.3|10665|10664.3|10661.1|10660.5|540
1650990600000|2022-04-26 16:30:00|10664.7|10664.1|10660.5|10659.9|10665|10664.3|10659.8|10659.2|547
1650990900000|2022-04-26 16:35:00|10660.6|10660|10656.1|10655.5|10660.6|10660|10654.9|10654.2|478
1650991200000|2022-04-26 16:40:00|10656.3|10655.4|10656.3|10655.7|10657.2|10656.5|10654.1|10653.5|431
1650991500000|2022-04-26 16:45:00|10656.4|10655.8|10656.8|10656.2|10659.1|10658.5|10654.8|10654.2|424
1650991800000|2022-04-26 16:50:00|10656.9|10656.3|10660.7|10660.1|10660.8|10660.2|10655.8|10655.2|372
1650992100000|2022-04-26 16:55:00|10660.6|10660|10659.5|10658.9|10662.6|10662|10656.1|10655.4|602
1650992400000|2022-04-26 17:00:00|10659.7|10658.8|10659|10658.4|10661.9|10661.3|10657|10656.4|687
1650992700000|2022-04-26 17:05:00|10658.9|10658.3|10652.7|10652.1|10660.2|10659.6|10652|10651.4|397
1650993000000|2022-04-26 17:10:00|10652.8|10652.2|10653.8|10653.2|10655.7|10654.9|10652.3|10651.7|405
1650993300000|2022-04-26 17:15:00|10653.9|10653.3|10653.3|10652.7|10656|10655.4|10653.3|10652.7|353
1650993600000|2022-04-26 17:20:00|10653.4|10652.8|10653.9|10653.3|10654.9|10654.2|10652.2|10651.6|388
1650993900000|2022-04-26 17:25:00|10653.8|10653.2|10655.8|10654.9|10657.2|10656.5|10653.4|10652.8|315
1650994200000|2022-04-26 17:30:00|10655.7|10654.8|10653.4|10652.5|10657.3|10656.6|10651.7|10651|436
1650994500000|2022-04-26 17:35:00|10653.3|10652.4|10654.2|10653.6|10654.3|10653.7|10652|10651.2|214
1650994800000|2022-04-26 17:40:00|10654.1|10653.5|10655|10654.4|10656.6|10656|10653.1|10652.5|307
1650995100000|2022-04-26 17:45:00|10655.1|10654.5|10654|10653.4|10656.5|10655.9|10653.4|10652.7|353
1650995400000|2022-04-26 17:50:00|10654.1|10653.5|10651.6|10651|10654.1|10653.5|10651.2|10650.6|259
1650995700000|2022-04-26 17:55:00|10651.8|10651.2|10647.1|10646.5|10652.2|10651.6|10646|10645.4|486
1650996000000|2022-04-26 18:00:00|10647|10646.4|10647.4|10646.8|10648.1|10647.5|10644.2|10643.6|501
1650996300000|2022-04-26 18:05:00|10647.3|10646.7|10646.1|10645.5|10649|10648.4|10646|10645.4|318
1650996600000|2022-04-26 18:10:00|10646|10645.4|10645.8|10645.2|10647.2|10646.6|10645.5|10644.9|345
1650996900000|2022-04-26 18:15:00|10645.9|10645.3|10646.4|10645.8|10649.4|10648.8|10645.1|10644.5|503
1650997200000|2022-04-26 18:20:00|10646.1|10645.5|10648.8|10648.2|10649.9|10649.3|10645.1|10644.2|434
1650997500000|2022-04-26 18:25:00|10648.7|10648.1|10651.2|10650.6|10652|10651.2|10648.2|10647.6|554
1650997800000|2022-04-26 18:30:00|10650.9|10650.3|10645.5|10644.9|10651|10650.3|10643.9|10643.3|386
1650998100000|2022-04-26 18:35:00|10645.6|10645|10645.5|10644.9|10648.2|10647.6|10645.2|10644.6|356
1650998400000|2022-04-26 18:40:00|10645.4|10644.8|10642.7|10642.1|10645.6|10645|10642.4|10641.7|375
1650998700000|2022-04-26 18:45:00|10642.5|10641.9|10644.2|10643.6|10645.9|10645.1|10641|10640.4|388
1650999000000|2022-04-26 18:50:00|10644.1|10643.5|10644.8|10644.2|10645.1|10644.5|10642.6|10642|314
1650999300000|2022-04-26 18:55:00|10644.7|10644.1|10645.1|10644.5|10646|10645.4|10643.5|10642.7|503
1650999600000|2022-04-26 19:00:00|10645.2|10644.6|10647.1|10646.5|10647.9|10647.3|10645.1|10644.5|369
1650999900000|2022-04-26 19:05:00|10647.2|10646.6|10643.8|10643.2|10647.3|10646.6|10643.8|10643.2|372
1651000200000|2022-04-26 19:10:00|10643.9|10643.3|10643.4|10642.8|10645|10644.4|10641.9|10641.1|411
1651000500000|2022-04-26 19:15:00|10643.5|10642.9|10644.2|10643.3|10644.2|10643.5|10642|10641.2|382
1651000800000|2022-04-26 19:20:00|10644.1|10643.5|10641.6|10641|10644.7|10644|10640.7|10640.1|425
1651001100000|2022-04-26 19:25:00|10641.5|10640.9|10640.3|10639.7|10642.3|10641.7|10639.9|10639.3|296
1651001400000|2022-04-26 19:30:00|10640.4|10639.8|10640|10639.4|10640.6|10640|10639.2|10638.6|326
1651001700000|2022-04-26 19:35:00|10639.9|10639.3|10640.6|10640|10640.6|10640|10639.2|10638.6|271
1651002000000|2022-04-26 19:40:00|10640.5|10639.9|10641.2|10640.6|10641.3|10640.7|10639.6|10639|394
1651002300000|2022-04-26 19:45:00|10641.1|10640.5|10639.6|10639|10642.4|10641.8|10639|10638.4|295
1651002600000|2022-04-26 19:50:00|10639.5|10638.9|10639.9|10639.3|10640|10639.4|10638.6|10637.8|406
1651002900000|2022-04-26 19:55:00|10640|10639.4|10644.4|10643.8|10645.3|10644.7|10639.7|10639.1|599
1651003200000|2022-04-26 20:00:00|10644.1|10643.5|10641.5|10640.9|10644.1|10643.5|10640.7|10640|433
1651003500000|2022-04-26 20:05:00|10641.4|10640.8|10639.6|10639|10641.5|10640.8|10639|10638.4|321
1651003800000|2022-04-26 20:10:00|10639.5|10638.9|10639.7|10639.1|10640.5|10639.7|10639|10638.3|290
1651004100000|2022-04-26 20:15:00|10639.3|10638.7|10639.3|10638.7|10640|10639.2|10638.9|10638|203
1651004400000|2022-04-26 20:20:00|10639.2|10638.6|10639.1|10638.5|10639.6|10639|10637.9|10637.1|171
1651004700000|2022-04-26 20:25:00|10639|10638.4|10639.9|10639|10640.4|10639.7|10639|10638.1|200
1651005000000|2022-04-26 20:30:00|10640|10639.1|10638.7|10638.1|10640|10639.2|10638.6|10637.9|179
1651005300000|2022-04-26 20:35:00|10638.9|10638|10638.7|10638.1|10639.5|10638.7|10638.5|10637.9|126
1651005600000|2022-04-26 20:40:00|10638.6|10638|10639.1|10638.2|10640.3|10639.5|10638.3|10637.7|147
1651005900000|2022-04-26 20:45:00|10639|10638.4|10638|10637.1|10640.2|10639.5|10637.7|10636.8|215
1651006200000|2022-04-26 20:50:00|10638.2|10637|10638|10636.8|10638.4|10637.5|10636.8|10636|254
1651006500000|2022-04-26 20:55:00|10637.9|10636.9|10639.2|10636.2|10639.4|10637.4|10636.3|10635.1|640
1651006800000|2022-04-26 21:00:00|10639|10636.3|10637.1|10635.9|10640.2|10636.6|10637.1|10635.6|70
1651007100000|2022-04-26 21:05:00|10637|10635.6|10637.8|10636.1|10638.3|10636.3|10636.3|10635.3|112
1651007400000|2022-04-26 21:10:00|10638|10635.9|10637.6|10635.4|10638.5|10636.2|10636.8|10635.1|213
1651007700000|2022-04-26 21:15:00|10637.7|10635.3|10642.2|10636.2|10643.4|10638.2|10637.6|10634.6|371
1651008000000|2022-04-26 21:20:00|10642.3|10636.3|10641|10636|10642.6|10636.6|10641|10635.5|218
1651008300000|2022-04-26 21:25:00|10641.3|10636.2|10640.5|10636.3|10641.3|10637.5|10637.7|10635|329
1651008600000|2022-04-26 21:30:00|10640.6|10636.4|10640.8|10636.9|10641.1|10637.1|10639.9|10636|139
1651008900000|2022-04-26 21:35:00|10640.7|10637|10639.9|10637|10641.2|10637.2|10639.5|10636.1|171
1651009200000|2022-04-26 21:40:00|10640|10636.9|10641.1|10637.4|10641.2|10637.4|10639.8|10636.2|104
1651009500000|2022-04-26 21:45:00|10640.8|10637|10641.2|10636.8|10642.8|10637.6|10640.2|10636.3|206
1651009800000|2022-04-26 21:50:00|10641.6|10637.3|10641.7|10638.1|10642.7|10638.2|10640.9|10636.4|158
1651010100000|2022-04-26 21:55:00|10641.8|10638.2|10641.4|10637.2|10643.5|10638.7|10639.8|10636.6|212
1651010400000|2022-04-26 22:00:00|10642.5|10637.4|10642.3|10640.9|10643.2|10641.6|10638.8|10636.6|545
1651010700000|2022-04-26 22:05:00|10642.2|10640.7|10642.7|10641.4|10643.5|10642.3|10641.9|10640|300
1651011000000|2022-04-26 22:10:00|10642.6|10641.3|10640|10639.1|10643.2|10641.8|10639.4|10638.5|361
1651011300000|2022-04-26 22:15:00|10640.1|10639.2|10637.7|10636.8|10640.6|10639.6|10637.5|10636.8|304
1651011600000|2022-04-26 22:20:00|10637.8|10636.9|10636|10635.1|10638.1|10637.2|10635.7|10634.7|529
1651011900000|2022-04-26 22:25:00|10635.8|10634.9|10639.1|10638.2|10639.4|10638.4|10635.6|10634.6|290
1651012200000|2022-04-26 22:30:00|10639|10638.1|10640.5|10639.2|10642.6|10641.5|10638.6|10637.3|387
1651012500000|2022-04-26 22:35:00|10640.6|10639.6|10642.7|10641.8|10642.9|10642.1|10640.5|10639.4|308
1651012800000|2022-04-26 22:40:00|10642.9|10642|10643.1|10641.9|10643.8|10642.8|10642.2|10640.9|235
1651013100000|2022-04-26 22:45:00|10643|10642|10644.7|10643.4|10644.7|10643.7|10642.7|10641.7|235
1651013400000|2022-04-26 22:50:00|10644.5|10643.5|10645|10644.1|10645.3|10644.3|10643.7|10642.8|261
1651013700000|2022-04-26 22:55:00|10645.1|10644|10645.3|10644.4|10646.2|10645.3|10644.6|10643.7|288
1651014000000|2022-04-26 23:00:00|10645.8|10644.9|10645.4|10644.5|10646.3|10645.4|10644.5|10643.6|213
1651014300000|2022-04-26 23:05:00|10645.6|10644.6|10645.3|10644.4|10645.9|10645|10644.2|10643.1|274
1651014600000|2022-04-26 23:10:00|10645.5|10644.3|10645.7|10644.8|10646.1|10645.2|10644.6|10643.5|265
1651014900000|2022-04-26 23:15:00|10645.8|10644.9|10647|10646.1|10647.7|10646.8|10645.1|10644.2|181
1651015200000|2022-04-26 23:20:00|10647.1|10646.2|10645.3|10644.4|10647.1|10646.3|10644.8|10644|178
1651015500000|2022-04-26 23:25:00|10645.2|10644.3|10647.6|10646.7|10647.8|10646.9|10645|10644.1|226
1651015800000|2022-04-26 23:30:00|10647.3|10646.4|10648.3|10647.4|10648.4|10647.6|10647.2|10646.3|147
1651016100000|2022-04-26 23:35:00|10648.2|10647.3|10647.4|10646.5|10648.5|10647.6|10646.9|10646|234
1651016400000|2022-04-26 23:40:00|10647.3|10646.4|10645.6|10644.7|10647.4|10646.5|10645.4|10644.5|270
1651016700000|2022-04-26 23:45:00|10645.7|10644.8|10645.1|10644.5|10647.1|10646.2|10644.4|10643.5|284
1651017000000|2022-04-26 23:50:00|10645|10644.4|10645.5|10644.6|10647.2|10646.3|10644.9|10644.1|354
1651017300000|2022-04-26 23:55:00|10645.4|10644.5|10643.1|10642.2|10645.7|10644.8|10642.8|10642|285
1651017600000|2022-04-27 00:00:00|10643.2|10642.3|10643.4|10642.8|10646.8|10646.2|10640.5|10639.7|441
1651017900000|2022-04-27 00:05:00|10643.5|10642.6|10645.9|10645.3|10646.2|10645.6|10642.7|10642.1|333
1651018200000|2022-04-27 00:10:00|10646.1|10645.5|10645.2|10644.6|10647.1|10646.5|10644|10643.4|383
1651018500000|2022-04-27 00:15:00|10645.1|10644.5|10641|10640.4|10645.3|10644.7|10639.5|10638.9|479
1651018800000|2022-04-27 00:20:00|10641.1|10640.2|10639.9|10639.3|10641.3|10640.6|10639.3|10638.6|313
1651019100000|2022-04-27 00:25:00|10639.8|10639.2|10640|10639.4|10640.8|10640.2|10638.6|10637.8|261
1651019400000|2022-04-27 00:30:00|10640.1|10639.5|10639.8|10638.9|10640.5|10639.9|10638.4|10637.8|266
1651019700000|2022-04-27 00:35:00|10639.7|10639.1|10639.8|10638.9|10640.1|10639.5|10638.4|10637.8|239
1651020000000|2022-04-27 00:40:00|10639.7|10639.1|10637.3|10636.7|10639.9|10639.3|10635.3|10634.7|349
1651020300000|2022-04-27 00:45:00|10637.4|10636.8|10639.3|10638.7|10641.5|10640.6|10637|10636.3|365
1651020600000|2022-04-27 00:50:00|10639.4|10638.8|10640.4|10639.5|10641.9|10641.1|10638.8|10638.1|464
1651020900000|2022-04-27 00:55:00|10640.3|10639.4|10643.9|10643.3|10644.1|10643.4|10639|10638.4|489
1651021200000|2022-04-27 01:00:00|10644|10643.4|10639.4|10638.8|10645.5|10644.9|10639.1|10638.5|511
1651021500000|2022-04-27 01:05:00|10639.6|10639|10641.2|10640.6|10645.1|10644.4|10638.8|10638.1|406
1651021800000|2022-04-27 01:10:00|10641.3|10640.7|10640.5|10639.6|10641.8|10641.2|10639.9|10639.3|323
1651022100000|2022-04-27 01:15:00|10640.6|10639.7|10641.5|10640.9|10642.3|10641.6|10640|10639.3|481
1651022400000|2022-04-27 01:20:00|10641.4|10640.8|10643|10642.1|10645.4|10644.7|10640.6|10640|422
1651022700000|2022-04-27 01:25:00|10643.1|10642.2|10640.8|10639.9|10643.6|10643|10640.5|10639.6|369
1651023000000|2022-04-27 01:30:00|10640.5|10639.6|10642.5|10641.6|10645.8|10644.9|10640.4|10639.5|1024
1651023300000|2022-04-27 01:35:00|10642.4|10641.5|10642.7|10641.8|10643.2|10642.3|10638.5|10637.6|890
1651023600000|2022-04-27 01:40:00|10642.6|10641.7|10637.7|10636.8|10642.8|10641.9|10637|10636.4|761
1651023900000|2022-04-27 01:45:00|10637.4|10636.9|10643.4|10642.8|10643.5|10642.9|10636.4|10635.8|437
1651024200000|2022-04-27 01:50:00|10643.6|10642.7|10643.9|10643.3|10645.4|10644.6|10642.7|10642.1|551
1651024500000|2022-04-27 01:55:00|10643.8|10643.2|10647.1|10646.5|10647.2|10646.6|10643.6|10643|463
1651024800000|2022-04-27 02:00:00|10647.2|10646.6|10651.6|10651|10653.2|10652.5|10646|10645.2|582
1651025100000|2022-04-27 02:05:00|10651.7|10651.1|10651|10650.1|10654.3|10653.3|10649.5|10648.8|663
1651025400000|2022-04-27 02:10:00|10650.9|10650|10651.9|10651|10652.9|10652|10650.2|10649.5|456
1651025700000|2022-04-27 02:15:00|10652|10651.1|10648.4|10647.8|10652.2|10651.3|10647.3|10646.6|386
1651026000000|2022-04-27 02:20:00|10648.5|10647.9|10649.3|10648.7|10651.5|10650.9|10647.3|10646.7|425
1651026300000|2022-04-27 02:25:00|10649.1|10648.5|10647.7|10646.8|10649.8|10648.9|10646.4|10645.8|448
1651026600000|2022-04-27 02:30:00|10647.8|10646.9|10646.3|10645.7|10647.8|10647.1|10645.8|10645.1|344
1651026900000|2022-04-27 02:35:00|10646.4|10645.8|10646.1|10645.5|10647.2|10646.4|10644.8|10644.1|278
1651027200000|2022-04-27 02:40:00|10646|10645.4|10647.8|10647.2|10648|10647.4|10646|10645.4|308
1651027500000|2022-04-27 02:45:00|10647.9|10647.3|10645|10644.4|10648.2|10647.6|10644.8|10644.1|215
1651027800000|2022-04-27 02:50:00|10644.9|10644.3|10647.2|10646.6|10649|10648.3|10644.5|10643.9|372
1651028100000|2022-04-27 02:55:00|10647.1|10646.5|10634.7|10634.1|10647.4|10646.8|10634.5|10633.9|698
1651028400000|2022-04-27 03:00:00|10634.9|10634.3|10638.2|10637.3|10641.5|10640.8|10634.8|10634.2|520
1651028700000|2022-04-27 03:05:00|10638.1|10637.2|10638.9|10638|10639.5|10638.9|10634.2|10633.5|520
1651029000000|2022-04-27 03:10:00|10638.8|10637.9|10640.3|10639.7|10642.9|10642.3|10638.6|10637.9|570
1651029300000|2022-04-27 03:15:00|10640.4|10639.8|10640.9|10640.3|10642.6|10642|10639.6|10638.9|426
1651029600000|2022-04-27 03:20:00|10641|10640.4|10641.3|10640.4|10642|10641.2|10639.5|10638.8|300
1651029900000|2022-04-27 03:25:00|10641.4|10640.7|10641.2|10640.6|10642.2|10641.6|10640.2|10639.6|328
1651030200000|2022-04-27 03:30:00|10641.1|10640.5|10643.9|10643.3|10644.5|10643.9|10641.1|10640.5|387
1651030500000|2022-04-27 03:35:00|10643.8|10643.2|10641.9|10641.3|10644.1|10643.4|10640.7|10640.1|367
1651030800000|2022-04-27 03:40:00|10642|10641.4|10641.6|10641|10642.4|10641.6|10640|10639.3|308
1651031100000|2022-04-27 03:45:00|10641.7|10640.8|10641.9|10641.3|10642.7|10641.8|10639.5|10638.9|359
1651031400000|2022-04-27 03:50:00|10641.8|10641.2|10641.2|10640.6|10643|10642.4|10640.9|10640.3|165
1651031700000|2022-04-27 03:55:00|10641.1|10640.5|10641.2|10640.6|10641.6|10641|10640.1|10639.4|260
1651032000000|2022-04-27 04:00:00|10641.1|10640.5|10639.5|10638.9|10642.3|10641.7|10638.5|10637.9|305
1651032300000|2022-04-27 04:05:00|10639.4|10638.8|10640.3|10639.7|10641.8|10641.2|10639.2|10638.6|250
1651032600000|2022-04-27 04:10:00|10640.1|10639.5|10640.3|10639.7|10640.5|10639.8|10638.2|10637.6|230
1651032900000|2022-04-27 04:15:00|10640.4|10639.8|10638.7|10638.1|10640.5|10639.8|10638.3|10637.6|208
1651033200000|2022-04-27 04:20:00|10638.6|10638|10639.4|10638.8|10639.7|10639.1|10638.1|10637.5|224
1651033500000|2022-04-27 04:25:00|10639.3|10638.7|10642.1|10641.5|10642.6|10641.8|10639.3|10638.7|287
1651033800000|2022-04-27 04:30:00|10642.2|10641.6|10643.7|10643.1|10645.8|10645.1|10642.1|10641.5|347
1651034100000|2022-04-27 04:35:00|10643.6|10643|10643.1|10642.5|10645.1|10644.5|10642.7|10642.1|227
1651034400000|2022-04-27 04:40:00|10643|10642.4|10644.2|10643.6|10645.3|10644.7|10642.4|10641.7|208
1651034700000|2022-04-27 04:45:00|10644.3|10643.7|10647|10646.4|10647|10646.4|10644.1|10643.3|275
1651035000000|2022-04-27 04:50:00|10647.1|10646.5|10645.5|10644.9|10647.1|10646.5|10644.7|10644|239
1651035300000|2022-04-27 04:55:00|10645.4|10644.8|10650.1|10649.5|10650.6|10650|10645|10644.3|307
1651035600000|2022-04-27 05:00:00|10650.2|10649.6|10651.2|10650.6|10651.6|10650.9|10647.8|10647.1|455
1651035900000|2022-04-27 05:05:00|10651.4|10650.8|10650.1|10649.5|10651.5|10650.9|10649.8|10649|195
1651036200000|2022-04-27 05:10:00|10650.2|10649.3|10650.9|10650.3|10651.6|10651|10648.4|10647.8|330
1651036500000|2022-04-27 05:15:00|10651|10650.4|10653.8|10652.9|10654.1|10653.3|10650.1|10649.5|359
1651036800000|2022-04-27 05:20:00|10653.9|10653|10653.3|10652.7|10654.5|10653.9|10652.4|10651.8|350
1651037100000|2022-04-27 05:25:00|10653.4|10652.8|10654.1|10653.2|10654.7|10654|10652.5|10651.9|289
1651037400000|2022-04-27 05:30:00|10654.2|10653.3|10652|10651.4|10655|10654.4|10651.2|10650.6|418
1651037700000|2022-04-27 05:35:00|10651.9|10651.3|10650.8|10650.2|10652.3|10651.7|10649.8|10649.2|299
1651038000000|2022-04-27 05:40:00|10650.9|10650.3|10654.1|10653.5|10654.9|10654.3|10650.8|10650.2|329
1651038300000|2022-04-27 05:45:00|10654.2|10653.6|10651|10650.4|10654.3|10653.6|10650|10649.2|341
1651038600000|2022-04-27 05:50:00|10650.9|10650.3|10651|10650.4|10651.4|10650.8|10649.7|10649.1|278
1651038900000|2022-04-27 05:55:00|10650.9|10650.3|10651.1|10650.2|10655.1|10654.2|10647.9|10647.2|508
1651039200000|2022-04-27 06:00:00|10651|10650.1|10646.2|10645.6|10652.2|10651.6|10645.9|10645.3|682
1651039500000|2022-04-27 06:05:00|10646.4|10645.8|10635.8|10634.9|10647.6|10647|10635.6|10634.6|905
1651039800000|2022-04-27 06:10:00|10635.9|10635|10628.5|10627.6|10636.1|10635.2|10621.6|10620.4|1350
1651040100000|2022-04-27 06:15:00|10628.6|10627.7|10628|10627.4|10630.8|10629.9|10626.2|10625.3|812
1651040400000|2022-04-27 06:20:00|10628.2|10627.6|10629.5|10628.9|10635.2|10634.5|10627.4|10626.6|880
1651040700000|2022-04-27 06:25:00|10629.6|10629|10624.3|10623.7|10631.7|10630.9|10623.2|10622.5|759
1651041000000|2022-04-27 06:30:00|10624.4|10623.8|10626.9|10626.3|10632.6|10631.9|10624.4|10623.8|861
1651041300000|2022-04-27 06:35:00|10627|10626.4|10620.3|10619.4|10627.2|10626.6|10617.9|10617.2|957
1651041600000|2022-04-27 06:40:00|10620.4|10619.3|10624.3|10623.4|10624.5|10623.6|10616.6|10615.9|988
1651041900000|2022-04-27 06:45:00|10624.4|10623.5|10627.9|10627.3|10630.2|10629.3|10624.1|10623.2|1001
1651042200000|2022-04-27 06:50:00|10628.2|10627.4|10626.1|10625.2|10628.6|10627.9|10622.4|10621.5|786
1651042500000|2022-04-27 06:55:00|10626|10625.1|10621.1|10620.2|10626.3|10625.4|10617.9|10617|801
1651042800000|2022-04-27 07:00:00|10621|10620.4|10625.2|10624.6|10626.1|10625.3|10619.8|10619.1|1019
1651043100000|2022-04-27 07:05:00|10625.3|10624.7|10627.2|10626.6|10629|10628.4|10622.6|10621.8|898
1651043400000|2022-04-27 07:10:00|10627.3|10626.4|10619.9|10619|10628.5|10627.7|10618.7|10617.8|947
1651043700000|2022-04-27 07:15:00|10619.8|10618.9|10608.8|10607.9|10620.6|10619.7|10608.7|10607.8|860
1651044000000|2022-04-27 07:20:00|10608.7|10607.8|10598.8|10598.2|10610.4|10609.6|10596|10594.7|1237
1651044300000|2022-04-27 07:25:00|10598.7|10598.1|10588.7|10588.1|10601.8|10600.9|10588.7|10587.9|1280
1651044600000|2022-04-27 07:30:00|10588.8|10588.2|10604.6|10603.7|10605.2|10604.3|10588.4|10587.8|1268
1651044900000|2022-04-27 07:35:00|10604.8|10603.9|10601.9|10601|10606.6|10605.7|10599.4|10598.8|922
1651045200000|2022-04-27 07:40:00|10602|10601.1|10609.8|10608.9|10610.5|10609.6|10602|10601.1|928
1651045500000|2022-04-27 07:45:00|10609.9|10609|10616.7|10615.8|10617.8|10617.1|10608.1|10607.2|884
1651045800000|2022-04-27 07:50:00|10616.4|10615.9|10619.1|10618.5|10622.6|10621.7|10614.9|10614.3|748
1651046100000|2022-04-27 07:55:00|10619.5|10618.9|10624|10623.1|10625|10624.1|10618.8|10618.2|912
1651046400000|2022-04-27 08:00:00|10624.4|10623.5|10617|10616.4|10625.3|10624.7|10615.5|10614.6|960
1651046700000|2022-04-27 08:05:00|10616.8|10616.2|10614|10613.4|10617.3|10616.7|10611.6|10610.9|734
1651047000000|2022-04-27 08:10:00|10614.6|10614|10616.9|10616.3|10617.2|10616.6|10611.5|10610.4|885
1651047300000|2022-04-27 08:15:00|10617|10616.1|10623.9|10623|10624.8|10623.9|10614.9|10614.3|596
1651047600000|2022-04-27 08:20:00|10623.7|10622.8|10618.1|10617.2|10624.2|10623.3|10617.9|10617.2|730
1651047900000|2022-04-27 08:25:00|10618.2|10617.3|10612.9|10612.3|10618.2|10617.4|10612.6|10611.9|747
1651048200000|2022-04-27 08:30:00|10612.7|10612.1|10606.3|10605.7|10614.9|10614.3|10605|10604.4|748
1651048500000|2022-04-27 08:35:00|10606.4|10605.8|10607.2|10606.6|10608.6|10607.9|10604.7|10604|606
1651048800000|2022-04-27 08:40:00|10607.3|10606.7|10601.3|10600.7|10607.7|10607.1|10600.1|10599.5|533
1651049100000|2022-04-27 08:45:00|10601.4|10600.8|10597.4|10596.8|10601.6|10600.8|10594.5|10593.8|781
1651049400000|2022-04-27 08:50:00|10597.6|10596.7|10592|10591.4|10597.6|10596.7|10588.7|10588.1|747
1651049700000|2022-04-27 08:55:00|10592.1|10591.2|10589.2|10588.3|10611.9|10609.5|10585.9|10585|1381
1651050000000|2022-04-27 09:00:00|10588.7|10587.8|10593.6|10592.7|10597.8|10596.9|10586.7|10585.8|1015
1651050300000|2022-04-27 09:05:00|10593.5|10592.6|10597|10596.1|10600.5|10599.9|10591.9|10591|867
1651050600000|2022-04-27 09:10:00|10596.9|10596|10602.7|10601.8|10605.4|10604.6|10596.8|10595.9|794
1651050900000|2022-04-27 09:15:00|10602.8|10601.9|10602.5|10601.9|10603.1|10602.1|10596.2|10595.6|760
1651051200000|2022-04-27 09:20:00|10602.6|10602|10613.5|10612.6|10613.5|10612.6|10599.7|10599.1|803
1651051500000|2022-04-27 09:25:00|10613.4|10612.5|10613.9|10613|10616.3|10615.7|10612.7|10611.8|701
1651051800000|2022-04-27 09:30:00|10614|10613.1|10608|10607.4|10614.3|10613.5|10606.4|10605.7|697
1651052100000|2022-04-27 09:35:00|10608.1|10607.2|10614|10613.4|10616.2|10615.5|10608.1|10607.2|731
1651052400000|2022-04-27 09:40:00|10614.1|10613.5|10620.2|10619.3|10620.3|10619.4|10611.4|10610.7|675
1651052700000|2022-04-27 09:45:00|10620|10619.1|10617.4|10616.5|10621.3|10620.6|10615.9|10615.2|593
1651053000000|2022-04-27 09:50:00|10617.3|10616.4|10615.4|10614.8|10619.8|10619|10614.4|10613.8|543
1651053300000|2022-04-27 09:55:00|10615.3|10614.7|10613.6|10613|10617.1|10616.4|10612.8|10612|520
1651053600000|2022-04-27 10:00:00|10614.3|10613.7|10620.7|10620.1|10621.2|10620.5|10612.6|10611.8|576
1651053900000|2022-04-27 10:05:00|10620.6|10620|10609.8|10608.9|10620.8|10620|10609.3|10608.6|685
1651054200000|2022-04-27 10:10:00|10609.7|10608.8|10608.8|10607.9|10612.1|10611.4|10607.4|10606.7|671
1651054500000|2022-04-27 10:15:00|10608.9|10608|10608.3|10607.7|10610.5|10609.9|10605.9|10605.3|589
1651054800000|2022-04-27 10:20:00|10608.2|10607.6|10610.4|10609.8|10612.9|10612.3|10608.1|10607.5|484
1651055100000|2022-04-27 10:25:00|10610|10609.4|10623.1|10622.5|10623.3|10622.6|10608.1|10607.5|758
1651055400000|2022-04-27 10:30:00|10622.9|10622.3|10616.1|10615.2|10623.2|10622.5|10615.8|10615.1|599
1651055700000|2022-04-27 10:35:00|10616|10615.1|10612.1|10611.5|10616.6|10616|10611.8|10611.1|560
1651056000000|2022-04-27 10:40:00|10612.2|10611.6|10614.6|10613.7|10615.7|10615|10611.9|10611.2|417
1651056300000|2022-04-27 10:45:00|10614.4|10613.8|10606.6|10605.7|10616.1|10615|10603.8|10603.1|1231
1651056600000|2022-04-27 10:50:00|10606.7|10605.8|10609.9|10609.3|10611|10610.4|10606|10605.2|696
1651056900000|2022-04-27 10:55:00|10609.8|10609.2|10611|10610.1|10612.2|10611.3|10606.5|10605.8|551
1651057200000|2022-04-27 11:00:00|10611.2|10610|10608.1|10607.2|10611.2|10610.3|10606.7|10605.8|725
1651057500000|2022-04-27 11:05:00|10608|10607.1|10607.9|10607|10609.9|10609.3|10606|10605.4|541
1651057800000|2022-04-27 11:10:00|10607.6|10606.8|10606.1|10605.2|10607.9|10607.3|10602.1|10601.4|591
1651058100000|2022-04-27 11:15:00|10606|10605.1|10602.8|10602.2|10606.1|10605.2|10602.4|10601.8|680
1651058400000|2022-04-27 11:20:00|10602.9|10602.3|10599.3|10598.7|10603.3|10602.7|10594.7|10593.8|760
1651058700000|2022-04-27 11:25:00|10599.6|10599|10593.9|10593|10599.7|10599.1|10593|10592.3|698
1651059000000|2022-04-27 11:30:00|10594.2|10593.3|10593|10592.4|10594.9|10594.3|10589|10588.3|648
1651059300000|2022-04-27 11:35:00|10592.9|10592.3|10588.1|10587.2|10593.1|10592.5|10585.8|10585.2|696
1651059600000|2022-04-27 11:40:00|10588|10587.5|10589.5|10588.6|10595.3|10594.5|10588|10587.2|703
1651059900000|2022-04-27 11:45:00|10589.4|10588.5|10588.1|10587.5|10592.2|10591.5|10588|10587.3|684
1651060200000|2022-04-27 11:50:00|10588.5|10587.9|10583.7|10583.1|10588.6|10588|10581.3|10580.4|742
1651060500000|2022-04-27 11:55:00|10583.6|10583|10584.9|10584.3|10588.1|10587.5|10583.2|10582.6|753
1651060800000|2022-04-27 12:00:00|10585|10584.4|10576.6|10575.7|10586.2|10585.6|10574.5|10573.9|1090
1651061100000|2022-04-27 12:05:00|10576.5|10575.6|10580.7|10579.8|10581.3|10580.5|10575|10574.3|899
1651061400000|2022-04-27 12:10:00|10580.6|10579.7|10583.6|10583|10585.6|10584.4|10579.2|10578.5|926
1651061700000|2022-04-27 12:15:00|10584|10583.4|10579.2|10578.6|10586.2|10585.5|10577.8|10577|792
1651062000000|2022-04-27 12:20:00|10579.3|10578.4|10575.4|10574.8|10581.2|10580.5|10575.4|10574.7|705
1651062300000|2022-04-27 12:25:00|10575.3|10574.7|10574.3|10573.4|10576.8|10576.1|10571.9|10571.3|788
1651062600000|2022-04-27 12:30:00|10574.2|10573.3|10568.5|10567.9|10574.7|10573.9|10562.9|10561.7|925
1651062900000|2022-04-27 12:35:00|10568.3|10567.7|10568|10567.1|10570|10569.4|10560.8|10559.9|976
1651063200000|2022-04-27 12:40:00|10568.1|10567.2|10555.6|10554.7|10568.4|10567.6|10555.3|10554.7|835
1651063500000|2022-04-27 12:45:00|10555.3|10554.8|10556.1|10555.5|10559.3|10558.6|10554|10553.2|859
1651063800000|2022-04-27 12:50:00|10556.2|10555.6|10553.6|10553|10556.2|10555.6|10545.5|10544.9|1021
1651064100000|2022-04-27 12:55:00|10553.5|10552.9|10555.7|10555.1|10557.9|10557.3|10549.7|10548.9|846
1651064400000|2022-04-27 13:00:00|10555.6|10555|10554|10553.1|10561.6|10560.7|10552.8|10552.2|955
1651064700000|2022-04-27 13:05:00|10553.5|10552.9|10552.2|10551.6|10555.9|10555.1|10548.8|10548|890
1651065000000|2022-04-27 13:10:00|10551.9|10551.3|10542.7|10541.8|10554.7|10553.9|10542.6|10541.8|867
1651065300000|2022-04-27 13:15:00|10542.8|10541.9|10544.3|10543.7|10547.1|10546.5|10539.5|10538.9|894
1651065600000|2022-04-27 13:20:00|10544.5|10543.9|10544.1|10543.5|10546.3|10545.7|10543|10542.3|698
1651065900000|2022-04-27 13:25:00|10544|10543.4|10539.3|10538.7|10544.2|10543.6|10533.9|10533|737
1651066200000|2022-04-27 13:30:00|10539.2|10538.6|10550.9|10550.3|10551.8|10551.2|10539.1|10538.5|1168
1651066500000|2022-04-27 13:35:00|10551|10550.4|10548.7|10547.8|10555.1|10554.5|10547.4|10546.8|1117
1651066800000|2022-04-27 13:40:00|10548.9|10548|10546.9|10546.3|10549.1|10548.4|10543.1|10542.4|1145
1651067100000|2022-04-27 13:45:00|10546.8|10546.2|10553.8|10552.9|10557.3|10556.5|10546.8|10546.2|1355
1651067400000|2022-04-27 13:50:00|10553.9|10553|10549.3|10548.4|10556.3|10555.6|10547.1|10546.3|1199
1651067700000|2022-04-27 13:55:00|10549.2|10548.6|10548.9|10548|10551.9|10551.2|10543.9|10543|974
1651068000000|2022-04-27 14:00:00|10548.7|10547.8|10547.6|10547|10554.5|10553.6|10546|10545.4|1216
1651068300000|2022-04-27 14:05:00|10547.8|10546.9|10542.8|10541.9|10549.4|10548.8|10541.1|10540.4|1133
1651068600000|2022-04-27 14:10:00|10542.7|10541.8|10536.9|10536.3|10545.1|10544.2|10536.9|10536.3|1097
1651068900000|2022-04-27 14:15:00|10537.1|10536.2|10540.7|10540.1|10542.8|10542.2|10536.3|10535.7|962
1651069200000|2022-04-27 14:20:00|10540.6|10540|10545|10544.4|10547.5|10546.7|10538.4|10537.8|1030
1651069500000|2022-04-27 14:25:00|10545.2|10544.3|10534.8|10534.2|10547.1|10546.5|10534.7|10534.1|992
1651069800000|2022-04-27 14:30:00|10534.4|10533.8|10535.4|10534.8|10535.8|10535|10525.8|10524.9|1182
1651070100000|2022-04-27 14:35:00|10535.5|10534.9|10536.1|10535.2|10539.7|10539.1|10533.6|10533|895
1651070400000|2022-04-27 14:40:00|10536.2|10535.3|10531.4|10530.8|10536.9|10536.3|10528.7|10528|1045
1651070700000|2022-04-27 14:45:00|10531.5|10530.6|10533|10532.1|10535.5|10534.9|10531.1|10530.3|764
1651071000000|2022-04-27 14:50:00|10532.2|10531.6|10526.6|10526|10533.7|10532.8|10525|10524.4|900
1651071300000|2022-04-27 14:55:00|10526.7|10526.1|10515.6|10514.7|10527.2|10526.6|10515.5|10514.6|1317
1651071600000|2022-04-27 15:00:00|10515.2|10514.6|10525|10524.4|10528.4|10527.8|10514.9|10514.1|1226
1651071900000|2022-04-27 15:05:00|10525.2|10524.6|10528.4|10527.8|10530.5|10529.8|10525.2|10524.6|899
1651072200000|2022-04-27 15:10:00|10528.3|10527.7|10528.8|10528.2|10530.3|10529.7|10523.1|10522.5|765
1651072500000|2022-04-27 15:15:00|10528.7|10528.1|10538.2|10537.6|10538.3|10537.6|10528.7|10528.1|977
1651072800000|2022-04-27 15:20:00|10538.3|10537.7|10540.6|10540|10542.2|10541.6|10535.1|10534.3|913
1651073100000|2022-04-27 15:25:00|10540.3|10539.7|10543|10542.4|10545.8|10545|10539.2|10538.6|978
1651073400000|2022-04-27 15:30:00|10543.5|10542.9|10552.3|10551.7|10552.8|10552.1|10543.5|10542.8|1068
1651073700000|2022-04-27 15:35:00|10552.4|10551.8|10551|10550.1|10554.5|10553.8|10549.3|10548.7|671
1651074000000|2022-04-27 15:40:00|10551.1|10550.2|10548.7|10548.1|10553.3|10552.7|10548.2|10547.5|771
1651074300000|2022-04-27 15:45:00|10548.6|10548|10547.3|10546.7|10554.5|10553.9|10546.5|10545.9|779
1651074600000|2022-04-27 15:50:00|10547.4|10546.5|10545.6|10545|10550.3|10549.6|10545.6|10545|801
1651074900000|2022-04-27 15:55:00|10545.4|10544.8|10545.8|10545.2|10546.1|10545.5|10544.3|10543.7|569
1651075200000|2022-04-27 16:00:00|10546|10545.4|10554.9|10554.3|10555.1|10554.5|10545.8|10545|782
1651075500000|2022-04-27 16:05:00|10555|10554.4|10557.5|10556.9|10559|10558.4|10554.2|10553.6|510
1651075800000|2022-04-27 16:10:00|10557.4|10556.8|10552.4|10551.5|10558.3|10557.6|10552.1|10551.4|527
1651076100000|2022-04-27 16:15:00|10552.3|10551.4|10552.1|10551.5|10556.2|10555.6|10551.9|10551.1|529
1651076400000|2022-04-27 16:20:00|10552|10551.4|10558.5|10557.9|10559.4|10558.8|10550.9|10550.3|656
1651076700000|2022-04-27 16:25:00|10558.6|10558|10563.8|10563.2|10566.2|10565.6|10558|10557.3|787
1651077000000|2022-04-27 16:30:00|10563.9|10563|10562|10561.4|10565.8|10565.1|10561.2|10560.4|717
1651077300000|2022-04-27 16:35:00|10562.1|10561.5|10561.6|10561|10563.8|10563|10561|10560.4|410
1651077600000|2022-04-27 16:40:00|10561.7|10561.1|10563.9|10563.3|10566.8|10566|10560.6|10560|451
1651077900000|2022-04-27 16:45:00|10564|10563.4|10568.5|10567.9|10570.7|10570.1|10563.6|10562.8|591
1651078200000|2022-04-27 16:50:00|10568.6|10568|10566.6|10566|10571.7|10571.1|10566.6|10565.9|488
1651078500000|2022-04-27 16:55:00|10566.9|10566.3|10563.3|10562.4|10569.9|10569|10563.2|10562.4|586
1651078800000|2022-04-27 17:00:00|10563.2|10562.7|10564.6|10564|10565|10564.4|10558.6|10558|951
1651079100000|2022-04-27 17:05:00|10564.8|10564.2|10564.6|10564|10565.1|10564.4|10561|10560.4|644
1651079400000|2022-04-27 17:10:00|10564.7|10564.1|10567.8|10567.2|10568.8|10568|10562.7|10562.1|647
1651079700000|2022-04-27 17:15:00|10568|10567.1|10567.2|10566.6|10569.6|10568.9|10566.4|10565.6|502
1651080000000|2022-04-27 17:20:00|10567.3|10566.7|10566.2|10565.6|10570.3|10569.6|10565.7|10565.1|429
1651080300000|2022-04-27 17:25:00|10566.1|10565.5|10569.2|10568.6|10569.2|10568.6|10562.8|10562|523
1651080600000|2022-04-27 17:30:00|10569.1|10568.5|10571.2|10570.6|10572.1|10571.5|10568.1|10567.5|543
1651080900000|2022-04-27 17:35:00|10571.5|10570.9|10569.7|10569.1|10572.7|10572.1|10569|10568.4|398
1651081200000|2022-04-27 17:40:00|10569.8|10569.2|10568.5|10567.9|10570.5|10569.9|10567.7|10567.1|343
1651081500000|2022-04-27 17:45:00|10568.7|10568.1|10565.2|10564.6|10569.2|10568.6|10565|10564.3|525
1651081800000|2022-04-27 17:50:00|10565.6|10565|10568.4|10567.5|10571.6|10570.8|10565.3|10564.7|427
1651082100000|2022-04-27 17:55:00|10568.2|10567.6|10570.7|10570.1|10571.3|10570.6|10566.6|10565.9|487
1651082400000|2022-04-27 18:00:00|10570.3|10569.7|10570.8|10570.2|10571.7|10571.1|10568.8|10568.2|551
1651082700000|2022-04-27 18:05:00|10570.7|10570.1|10571.6|10571|10572.8|10572.2|10570|10569.3|410
1651083000000|2022-04-27 18:10:00|10571.7|10571.1|10571.5|10570.9|10572.4|10571.5|10569|10568.4|452
1651083300000|2022-04-27 18:15:00|10571.4|10570.8|10565.7|10564.8|10571.8|10570.9|10564.2|10563.5|534
1651083600000|2022-04-27 18:20:00|10565.8|10564.9|10561.1|10560.2|10566.2|10565.5|10560.7|10560.1|523
1651083900000|2022-04-27 18:25:00|10561.2|10560.3|10561.6|10561|10563.3|10562.6|10560.2|10559.6|475
1651084200000|2022-04-27 18:30:00|10561.5|10560.9|10560|10559.4|10563.1|10562.2|10559.9|10559.2|439
1651084500000|2022-04-27 18:35:00|10559.9|10559.3|10559.7|10558.6|10560.7|10560.1|10556.1|10555.5|627
1651084800000|2022-04-27 18:40:00|10559.5|10558.9|10562.1|10561.5|10563.5|10562.7|10559|10558|578
1651085100000|2022-04-27 18:45:00|10562.2|10561.6|10564.3|10563.7|10566.6|10565.9|10560.6|10559.9|595
1651085400000|2022-04-27 18:50:00|10564.4|10563.5|10563.2|10562.6|10565.1|10564.3|10560.5|10559.9|671
1651085700000|2022-04-27 18:55:00|10563.3|10562.7|10561.1|10560.5|10566.3|10565.5|10560.6|10559.8|652
1651086000000|2022-04-27 19:00:00|10561.2|10560.6|10558|10557.4|10562.7|10561.8|10557.1|10556.5|559
1651086300000|2022-04-27 19:05:00|10557.9|10557.3|10560.5|10559.6|10561.2|10560.6|10556.6|10556|475
1651086600000|2022-04-27 19:10:00|10560.4|10559.5|10560.5|10559.6|10560.9|10560.2|10558.2|10557.5|530
1651086900000|2022-04-27 19:15:00|10560.4|10559.5|10558.5|10557.6|10561|10560.3|10557.6|10556.8|526
1651087200000|2022-04-27 19:20:00|10558.1|10557.5|10556.6|10556|10558.8|10557.9|10556.1|10555.3|490
1651087500000|2022-04-27 19:25:00|10556.9|10555.9|10555.5|10554.9|10558.8|10558.2|10555.1|10554.5|550
1651087800000|2022-04-27 19:30:00|10555.6|10555|10557|10556.1|10557.8|10557.2|10555.3|10554.7|428
1651088100000|2022-04-27 19:35:00|10556.8|10556.2|10554.6|10553.7|10557.4|10556.6|10554|10553.4|462
1651088400000|2022-04-27 19:40:00|10554.7|10554|10558.4|10557.5|10558.8|10557.9|10554|10553.2|511
1651088700000|2022-04-27 19:45:00|10558.3|10557.4|10555.8|10555.2|10558.9|10558.3|10554.5|10553.8|445
1651089000000|2022-04-27 19:50:00|10555.5|10554.9|10555.5|10554.9|10558.3|10557.5|10554|10553.4|597
1651089300000|2022-04-27 19:55:00|10555.6|10555|10558.6|10558|10559.1|10558.5|10555.6|10554.9|594
1651089600000|2022-04-27 20:00:00|10558.8|10557.9|10558.1|10557.5|10559.9|10559.3|10557.9|10557.1|326
1651089900000|2022-04-27 20:05:00|10558|10557.4|10559|10558.4|10560.1|10559.5|10557.6|10557|328
1651090200000|2022-04-27 20:10:00|10558.9|10558.3|10558.9|10558.3|10559.3|10558.6|10558.2|10557.4|183
1651090500000|2022-04-27 20:15:00|10559|10558.4|10558.6|10558|10559.7|10559.1|10558|10557.2|143
1651090800000|2022-04-27 20:20:00|10558.7|10558.1|10558.8|10557.9|10560.1|10559.3|10558.5|10557.8|197
1651091100000|2022-04-27 20:25:00|10558.7|10557.8|10560.5|10559.6|10560.8|10560|10558|10557.4|258
1651091400000|2022-04-27 20:30:00|10560.6|10559.7|10560|10559.4|10560.7|10560|10559.5|10558.9|188
1651091700000|2022-04-27 20:35:00|10560.1|10559.5|10559.6|10559|10560.1|10559.5|10556.1|10555.1|200
1651092000000|2022-04-27 20:40:00|10559.5|10558.9|10557|10556.4|10559.6|10559|10557|10556.3|135
1651092300000|2022-04-27 20:45:00|10556.9|10556.1|10557.3|10556.4|10558.4|10557.4|10556.7|10555.9|173
1651092600000|2022-04-27 20:50:00|10557.4|10556.5|10561.1|10560.2|10561.4|10560.3|10557.1|10556.2|320
1651092900000|2022-04-27 20:55:00|10561.3|10560.1|10560.6|10555.7|10561.4|10560.3|10558.7|10555.3|385
1651093200000|2022-04-27 21:00:00|10560.4|10554.4|10565.9|10559.9|10565.9|10559.9|10559.2|10553.2|60
1651093500000|2022-04-27 21:05:00|10567.4|10561.4|10563.6|10557.6|10567.4|10561.4|10561.8|10555.8|113
1651093800000|2022-04-27 21:10:00|10564.2|10558.2|10564.8|10558.8|10566|10560|10562.6|10556.6|192
1651094100000|2022-04-27 21:15:00|10564.3|10558.3|10560.7|10554.8|10565.1|10559.1|10560.1|10554.1|314
1651094400000|2022-04-27 21:20:00|10560.6|10555.2|10559.4|10553.6|10561.2|10555.6|10559.4|10553.5|284
1651094700000|2022-04-27 21:25:00|10559.6|10554|10559.5|10553.5|10560.2|10554.3|10556|10551.3|294
1651095000000|2022-04-27 21:30:00|10559.3|10553.3|10560.1|10554.1|10560.4|10555.2|10555.8|10551.7|407
1651095300000|2022-04-27 21:35:00|10559.4|10553.4|10557|10552.5|10560.3|10554.3|10554.9|10550.4|336
1651095600000|2022-04-27 21:40:00|10557.1|10552.3|10557.9|10552.4|10558.5|10553.6|10556.7|10552|250
1651095900000|2022-04-27 21:45:00|10558.2|10552.6|10558.6|10552.7|10559.5|10554|10556.2|10552.2|324
1651096200000|2022-04-27 21:50:00|10558.3|10552.8|10556.9|10552.6|10558.9|10553.3|10556.7|10551.9|208
1651096500000|2022-04-27 21:55:00|10557.7|10552.9|10558.8|10552.8|10559.1|10553.6|10556.6|10551|219
1651096800000|2022-04-27 22:00:00|10559.4|10552.9|10555.6|10554.1|10560.7|10556|10555.3|10552.7|1266
1651097100000|2022-04-27 22:05:00|10555.5|10554|10554.8|10553.3|10556.2|10554.6|10553.5|10552.1|566
1651097400000|2022-04-27 22:10:00|10554.7|10553.4|10553.1|10552.2|10555|10553.7|10552.6|10551.1|437
1651097700000|2022-04-27 22:15:00|10553.5|10552.1|10552.7|10551.5|10554.2|10553|10552.5|10551.2|345
1651098000000|2022-04-27 22:20:00|10552.8|10551.4|10553.3|10552|10554.2|10552.9|10552.5|10551.4|325
1651098300000|2022-04-27 22:25:00|10553.4|10552.2|10554|10552.4|10554.4|10553.2|10553.1|10551.9|239
1651098600000|2022-04-27 22:30:00|10553.8|10552.6|10552.9|10551.7|10554.1|10552.9|10552.6|10551.3|202
1651098900000|2022-04-27 22:35:00|10552.7|10551.8|10553.9|10553|10554.1|10553.2|10552.4|10551.3|138
1651099200000|2022-04-27 22:40:00|10553.8|10553.2|10551.1|10550|10553.8|10553.2|10550.7|10549.8|199
1651099500000|2022-04-27 22:45:00|10551|10550.1|10551.6|10550.7|10552.6|10551.7|10550.9|10550|180
1651099800000|2022-04-27 22:50:00|10551.7|10550.8|10551.9|10551|10552.2|10551.1|10550.9|10550|183
1651100100000|2022-04-27 22:55:00|10551.8|10550.8|10551.6|10550.7|10552.5|10551.3|10551.4|10550.4|208
1651100400000|2022-04-27 23:00:00|10550.9|10550.3|10554|10553.4|10554.1|10553.5|10550.9|10550.2|268
1651100700000|2022-04-27 23:05:00|10554.1|10553.2|10551.1|10550.2|10554.3|10553.6|10549.7|10548.9|254
1651101000000|2022-04-27 23:10:00|10550.9|10550.3|10551.2|10550.3|10551.3|10550.6|10550|10548.9|141
1651101300000|2022-04-27 23:15:00|10551.1|10550.2|10551.4|10550.5|10551.8|10551.1|10551|10550.2|128
1651101600000|2022-04-27 23:20:00|10551.3|10550.4|10551.3|10550.7|10551.9|10551.1|10550.8|10550|171
1651101900000|2022-04-27 23:25:00|10551.5|10550.6|10550.2|10549.3|10551.9|10551.1|10549.9|10549.2|124
1651102200000|2022-04-27 23:30:00|10550.3|10549.4|10550.1|10549.5|10550.4|10549.7|10550|10549.2|97
1651102500000|2022-04-27 23:35:00|10550|10549.4|10551.2|10550.6|10551.5|10550.9|10550|10549.2|98
1651102800000|2022-04-27 23:40:00|10551.1|10550.5|10553.2|10552.3|10553.6|10552.8|10551.1|10550.3|268
1651103100000|2022-04-27 23:45:00|10553.1|10552.5|10555.6|10555|10556.6|10555.9|10553.1|10552.4|334
1651103400000|2022-04-27 23:50:00|10555.8|10555.2|10556|10555.4|10556.7|10556.1|10555.1|10554.4|206
1651103700000|2022-04-27 23:55:00|10556.3|10555.7|10554.9|10554|10556.7|10556|10554|10553.4|194
1651104000000|2022-04-28 00:00:00|10554.7|10553.8|10550.3|10549.4|10554.7|10553.9|10549.9|10549.3|439
1651104300000|2022-04-28 00:05:00|10550.4|10549.5|10553|10552.4|10553.4|10552.6|10549.9|10549.2|354
1651104600000|2022-04-28 00:10:00|10552.9|10552.3|10551.5|10550.9|10553.8|10553.2|10551.4|10550.8|328
1651104900000|2022-04-28 00:15:00|10551.4|10550.8|10549.6|10549|10551.4|10550.8|10548.2|10547.6|313
1651105200000|2022-04-28 00:20:00|10549.5|10548.9|10547.4|10546.8|10551.2|10550.6|10547.4|10546.8|323
1651105500000|2022-04-28 00:25:00|10547.5|10546.9|10547.2|10546.6|10548.5|10547.9|10546.7|10546.1|262
1651105800000|2022-04-28 00:30:00|10547.3|10546.7|10547.5|10546.9|10547.6|10547|10545.6|10544.9|469
1651106100000|2022-04-28 00:35:00|10547.4|10546.8|10547.8|10547.2|10549.1|10548.4|10547.1|10546.5|245
1651106400000|2022-04-28 00:40:00|10547.7|10547.1|10546.8|10546.2|10548|10547.2|10545.9|10545.3|272
1651106700000|2022-04-28 00:45:00|10546.7|10546.1|10548.9|10548.3|10549.8|10549.2|10546.1|10545.5|300
1651107000000|2022-04-28 00:50:00|10548.8|10548.2|10543.2|10542.6|10548.8|10548.2|10540.6|10539.9|560
1651107300000|2022-04-28 00:55:00|10543.1|10542.5|10539|10538.1|10543.1|10542.5|10531|10530.1|938
1651107600000|2022-04-28 01:00:00|10538.9|10538|10552|10551.1|10553.9|10553|10538.9|10538|795
1651107900000|2022-04-28 01:05:00|10552.1|10550.9|10548.2|10547.6|10553.4|10552.7|10548.1|10547.5|627
1651108200000|2022-04-28 01:10:00|10548|10547.4|10540.7|10540.1|10549.1|10548.5|10540.7|10540|589
1651108500000|2022-04-28 01:15:00|10540.8|10540.2|10544.8|10544.2|10545.9|10545.2|10540.1|10539.2|496
1651108800000|2022-04-28 01:20:00|10544.9|10544.3|10544.3|10543.4|10546.4|10545.8|10542.5|10541.9|382
1651109100000|2022-04-28 01:25:00|10544.4|10543.5|10544.2|10543.6|10545.3|10544.7|10543.5|10542.8|391
1651109400000|2022-04-28 01:30:00|10544.1|10543.5|10540.8|10540.2|10544.6|10544|10540.5|10539.8|520
1651109700000|2022-04-28 01:35:00|10540.7|10540.1|10538.6|10538|10541.2|10540.4|10535.4|10534.6|546
1651110000000|2022-04-28 01:40:00|10538.5|10537.9|10538.2|10537.6|10539.6|10539|10537|10536.4|489
1651110300000|2022-04-28 01:45:00|10538.3|10537.7|10542.7|10542.1|10543|10542.2|10537.4|10536.8|465
1651110600000|2022-04-28 01:50:00|10542.8|10542.2|10543.6|10543|10545.4|10544.8|10542.7|10542|511
1651110900000|2022-04-28 01:55:00|10543.7|10543.1|10547.3|10546.7|10548.4|10547.6|10542.9|10542.3|446
1651111200000|2022-04-28 02:00:00|10547.5|10546.6|10545.3|10544.4|10547.8|10547.2|10544.6|10543.9|381
1651111500000|2022-04-28 02:05:00|10545.4|10544.5|10541.5|10540.9|10545.4|10544.5|10541|10540.4|359
1651111800000|2022-04-28 02:10:00|10541.6|10540.7|10540.2|10539.3|10543.2|10542.3|10539.1|10538.5|428
1651112100000|2022-04-28 02:15:00|10540.1|10539.2|10538.6|10538|10540.3|10539.6|10538.4|10537.8|362
1651112400000|2022-04-28 02:20:00|10538.5|10537.9|10537|10536.4|10541.5|10540.8|10536|10535.2|393
1651112700000|2022-04-28 02:25:00|10537.2|10536.3|10534.7|10534.1|10537.9|10537.2|10533.9|10533.2|310
1651113000000|2022-04-28 02:30:00|10534.8|10533.9|10533.3|10532.7|10536.6|10535.9|10533.2|10532.6|377
1651113300000|2022-04-28 02:35:00|10533.4|10532.8|10540|10539.4|10540|10539.4|10533.4|10532.8|359
1651113600000|2022-04-28 02:40:00|10539.9|10539.3|10540.5|10539.9|10543.5|10542.6|10539.1|10538.3|412
1651113900000|2022-04-28 02:45:00|10540.7|10539.8|10541.1|10540.5|10541.1|10540.5|10539.4|10538.8|237
1651114200000|2022-04-28 02:50:00|10541|10540.4|10538.1|10537.5|10541.8|10541|10537.6|10537|488
1651114500000|2022-04-28 02:55:00|10538|10537.4|10537.3|10536.4|10539.9|10539|10536.2|10535.3|335
1651114800000|2022-04-28 03:00:00|10537.2|10536.3|10540|10539.1|10540|10539.1|10536.4|10535.5|363
1651115100000|2022-04-28 03:05:00|10540.2|10539.3|10535.4|10534.5|10541.2|10540.3|10535|10534.1|540
1651115400000|2022-04-28 03:10:00|10535.5|10534.6|10535.2|10534.3|10537.8|10536.9|10533.9|10533|1449
1651115700000|2022-04-28 03:15:00|10535.4|10534.5|10524.5|10523.6|10537.3|10536.4|10522.5|10521.6|1135
1651116000000|2022-04-28 03:20:00|10524.4|10523.5|10517.8|10516.8|10525.4|10524.5|10515.9|10515|1113
1651116300000|2022-04-28 03:25:00|10517.7|10516.9|10530.2|10529.3|10530.7|10529.8|10517.6|10516.7|993
1651116600000|2022-04-28 03:30:00|10530.4|10529.5|10525.7|10524.8|10531.8|10530.9|10525.5|10524.8|951
1651116900000|2022-04-28 03:35:00|10525.8|10524.9|10523.2|10522.3|10525.8|10524.9|10522|10521.4|627
1651117200000|2022-04-28 03:40:00|10523|10522.4|10523.8|10522.9|10526.2|10525.6|10522.6|10522|572
1651117500000|2022-04-28 03:45:00|10523.7|10522.8|10518|10517.4|10524.4|10523.7|10517|10516.4|524
1651117800000|2022-04-28 03:50:00|10518.1|10517.5|10513.4|10512.8|10519.5|10518.9|10512.8|10512.1|633
1651118100000|2022-04-28 03:55:00|10513.5|10512.9|10509.5|10508.9|10514|10513.4|10509.3|10508.7|563
1651118400000|2022-04-28 04:00:00|10509.4|10508.8|10510.9|10510.3|10511.6|10511|10509.4|10508.7|403
1651118700000|2022-04-28 04:05:00|10510.8|10510.2|10514.3|10513.7|10516.1|10515.5|10510.8|10510.2|471
1651119000000|2022-04-28 04:10:00|10514.2|10513.6|10515.9|10515.3|10516.1|10515.4|10513.9|10513.3|362
1651119300000|2022-04-28 04:15:00|10515.8|10515.2|10513.5|10512.9|10516|10515.4|10512.7|10512.1|370
1651119600000|2022-04-28 04:20:00|10513.4|10512.8|10510.6|10510|10513.7|10513.1|10510.4|10509.8|249
1651119900000|2022-04-28 04:25:00|10510.4|10509.8|10511.4|10510.8|10512.3|10511.4|10509.2|10508.6|493
1651120200000|2022-04-28 04:30:00|10511.3|10510.7|10516.2|10515.6|10517.4|10516.8|10510.3|10509.7|498
1651120500000|2022-04-28 04:35:00|10516.3|10515.7|10519.2|10518.6|10519.4|10518.8|10515.1|10514.5|398
1651120800000|2022-04-28 04:40:00|10519.1|10518.5|10524.8|10524.2|10525.3|10524.5|10518.9|10518.3|537
1651121100000|2022-04-28 04:45:00|10524.7|10524.1|10527|10526.4|10527|10526.4|10524.6|10524|324
1651121400000|2022-04-28 04:50:00|10526.8|10526.2|10521.2|10520.6|10527.1|10526.5|10520.9|10520|371
1651121700000|2022-04-28 04:55:00|10521.3|10520.7|10517.8|10517.2|10525.2|10524.6|10517.8|10517.2|373
1651122000000|2022-04-28 05:00:00|10517.7|10517.1|10504.2|10503.6|10519.9|10519.1|10504.2|10503.5|682
1651122300000|2022-04-28 05:05:00|10504.1|10503.5|10505.2|10504.6|10506.7|10506.1|10503.3|10502.4|549
1651122600000|2022-04-28 05:10:00|10505.3|10504.7|10505.9|10505.3|10506.1|10505.4|10504.1|10503.4|447
1651122900000|2022-04-28 05:15:00|10505.8|10505.2|10504.1|10503.5|10506|10505.3|10501.3|10500.7|460
1651123200000|2022-04-28 05:20:00|10504|10503.4|10501.8|10501.2|10504.8|10504.1|10501.2|10500.6|333
1651123500000|2022-04-28 05:25:00|10501.9|10501.3|10501.7|10500.8|10503.8|10503|10501.3|10500.5|439
1651123800000|2022-04-28 05:30:00|10501.4|10501.1|10502.8|10501.9|10504.2|10503.5|10501.2|10500.6|535
1651124100000|2022-04-28 05:35:00|10502.7|10502.1|10501.6|10501|10504.2|10503.6|10500.9|10500.3|726
1651124400000|2022-04-28 05:40:00|10501.7|10501.1|10492.7|10491.5|10502.3|10501.7|10482.5|10479.9|1282
1651124700000|2022-04-28 05:45:00|10492.4|10491.7|10518|10517.1|10519.3|10518.5|10492.4|10491.6|1442
1651125000000|2022-04-28 05:50:00|10517.9|10516.8|10515.7|10514.7|10527.3|10525.5|10515|10513.9|1690
1651125300000|2022-04-28 05:55:00|10515.5|10514.8|10512.8|10511.9|10518.8|10517.7|10509|10508.1|1393
1651125600000|2022-04-28 06:00:00|10512.7|10511.8|10517.1|10516.2|10519.8|10519.1|10507.3|10506.4|1292
1651125900000|2022-04-28 06:05:00|10517|10516.1|10516.7|10516.1|10518.4|10517.7|10510.8|10510|1016
1651126200000|2022-04-28 06:10:00|10516.6|10516|10515.6|10514.7|10520.1|10519.2|10512.8|10511.8|1002
1651126500000|2022-04-28 06:15:00|10515.5|10514.6|10513.9|10513|10520|10519.2|10513.2|10512.4|845
1651126800000|2022-04-28 06:20:00|10513.8|10512.9|10518.6|10517.7|10521.9|10521|10512.6|10511.8|955
1651127100000|2022-04-28 06:25:00|10518.7|10517.8|10516.1|10515.2|10522.8|10521.9|10514.6|10513.8|992
1651127400000|2022-04-28 06:30:00|10515.9|10515|10520.1|10519.2|10521.7|10520.8|10511.1|10510.2|998
1651127700000|2022-04-28 06:35:00|10520.2|10519.3|10521.9|10521|10524|10523.1|10518|10517.1|938
1651128000000|2022-04-28 06:40:00|10522|10521.1|10524.5|10523.6|10525.2|10524.3|10518.5|10517.7|995
1651128300000|2022-04-28 06:45:00|10524.4|10523.5|10526.3|10525.7|10529.3|10528.6|10523.8|10523.1|891
1651128600000|2022-04-28 06:50:00|10526.5|10525.6|10527.8|10527.2|10531.3|10530.4|10524.5|10523.9|1057
1651128900000|2022-04-28 06:55:00|10528|10527.4|10525.1|10524.2|10528.2|10527.6|10519.4|10518.7|1039
1651129200000|2022-04-28 07:00:00|10524.5|10523.6|10530.7|10529.8|10534.2|10533.3|10521.4|10520.5|1325
1651129500000|2022-04-28 07:05:00|10530.8|10529.9|10522.1|10521.5|10530.8|10529.9|10520|10519.1|1127
1651129800000|2022-04-28 07:10:00|10522|10521.4|10518.1|10517.5|10524.7|10523.9|10517.3|10516.7|1318
1651130100000|2022-04-28 07:15:00|10518.6|10518|10542.2|10541.3|10543.7|10542.8|10515.4|10514.7|1592
1651130400000|2022-04-28 07:20:00|10542.3|10541.4|10536.4|10535.5|10543.2|10542.3|10534.8|10534|1277
1651130700000|2022-04-28 07:25:00|10536.5|10535.6|10533.2|10532.3|10538|10537.2|10525.9|10525|1244
1651131000000|2022-04-28 07:30:00|10533|10532.1|10537.7|10536.8|10548.6|10548|10532.2|10531.3|1507
1651131300000|2022-04-28 07:35:00|10537.6|10536.7|10549.2|10548.3|10552.7|10551.9|10537.4|10536.5|1053
1651131600000|2022-04-28 07:40:00|10549.1|10548.2|10550.8|10549.9|10551.9|10551|10542.5|10541.9|1076
1651131900000|2022-04-28 07:45:00|10550.9|10550|10557.3|10556.4|10557.3|10556.4|10548.4|10547.7|1027
1651132200000|2022-04-28 07:50:00|10557.4|10556.5|10557.9|10557|10560.1|10559.3|10551.4|10550.5|1037
1651132500000|2022-04-28 07:55:00|10558|10557.1|10555.4|10554.3|10565.3|10564.4|10553.9|10553|1050
1651132800000|2022-04-28 08:00:00|10555.5|10554.4|10550.7|10550.1|10556.5|10555.8|10547.7|10546.8|960
1651133100000|2022-04-28 08:05:00|10550.6|10550|10548.9|10548|10552.1|10551.4|10547.1|10546.2|905
1651133400000|2022-04-28 08:10:00|10548.6|10547.9|10541.8|10540.9|10549.4|10548.6|10539.5|10538.9|825
1651133700000|2022-04-28 08:15:00|10541.5|10540.6|10536|10535.1|10542.4|10541.8|10534.7|10533.8|712
1651134000000|2022-04-28 08:20:00|10536.1|10535.2|10533.7|10533.1|10536.7|10535.8|10528.6|10527.7|709
1651134300000|2022-04-28 08:25:00|10533.8|10533.2|10543.9|10543|10545.4|10544.6|10533|10532.4|686
1651134600000|2022-04-28 08:30:00|10544|10543.1|10538.6|10537.7|10544.2|10543.4|10537.6|10536.9|607
1651134900000|2022-04-28 08:35:00|10538.3|10537.8|10532.7|10532.1|10538.5|10537.8|10532|10531|647
1651135200000|2022-04-28 08:40:00|10532.5|10531.9|10529.1|10528.2|10537|10536.1|10528.8|10527.9|777
1651135500000|2022-04-28 08:45:00|10529|10528.1|10525|10524.4|10529.7|10529.1|10523|10522.3|745
1651135800000|2022-04-28 08:50:00|10525.4|10524.8|10522.9|10522.3|10526.2|10525.5|10520.6|10519.9|757
1651136100000|2022-04-28 08:55:00|10523|10522.4|10516.5|10515.6|10523.3|10522.7|10515.3|10514.6|694
1651136400000|2022-04-28 09:00:00|10516.3|10515.4|10523.8|10522.9|10524|10523.4|10514.1|10513.2|709
1651136700000|2022-04-28 09:05:00|10523.7|10522.8|10529.6|10528.7|10530.4|10529.7|10522.1|10521.5|825
1651137000000|2022-04-28 09:10:00|10529.5|10528.6|10530.7|10529.8|10531.2|10530.6|10525.1|10524.5|827
1651137300000|2022-04-28 09:15:00|10530.3|10529.7|10527.8|10527.2|10531.1|10530.4|10523.3|10522.7|671
1651137600000|2022-04-28 09:20:00|10527.9|10527|10529.5|10528.6|10530.1|10529.4|10526.8|10526.2|526
1651137900000|2022-04-28 09:25:00|10529.6|10528.7|10533.1|10532.2|10534.9|10534.1|10528.8|10528.1|1021
1651138200000|2022-04-28 09:30:00|10533.4|10532.5|10535.1|10534.2|10539.2|10538.2|10524.8|10523.9|1082
1651138500000|2022-04-28 09:35:00|10535.4|10534.5|10527.2|10526.3|10536.9|10536.3|10527.2|10526.3|794
1651138800000|2022-04-28 09:40:00|10527.1|10526.2|10523.6|10523|10530.3|10529.4|10523.5|10522.8|773
1651139100000|2022-04-28 09:45:00|10523.8|10522.9|10527.2|10526.6|10528|10527.3|10521.2|10520.6|763
1651139400000|2022-04-28 09:50:00|10527.1|10526.5|10522.2|10521.3|10527.9|10527.1|10520.6|10519.8|704
1651139700000|2022-04-28 09:55:00|10522.3|10521.4|10520.7|10520.1|10523.6|10522.8|10517.1|10516.5|883
1651140000000|2022-04-28 10:00:00|10520.6|10520|10522.3|10521.4|10523.1|10522.5|10517.7|10516.9|601
1651140300000|2022-04-28 10:05:00|10522|10521.1|10524.5|10523.9|10530.1|10529.5|10520.9|10520.3|747
1651140600000|2022-04-28 10:10:00|10524.4|10523.8|10518.3|10517.7|10524.7|10524.1|10515.7|10515.1|650
1651140900000|2022-04-28 10:15:00|10518.4|10517.8|10515.9|10515.3|10518.4|10517.8|10512.7|10512.1|793
1651141200000|2022-04-28 10:20:00|10516|10515.4|10516.2|10515.6|10517.5|10516.9|10512.3|10511.7|651
1651141500000|2022-04-28 10:25:00|10516.3|10515.7|10516|10515.4|10518.6|10518|10510.5|10509.6|767
1651141800000|2022-04-28 10:30:00|10515.9|10515.3|10510.4|10509.8|10518.9|10518.2|10507.2|10506.3|1051
1651142100000|2022-04-28 10:35:00|10510.3|10509.7|10506|10505.4|10511.5|10510.8|10502.7|10502|834
1651142400000|2022-04-28 10:40:00|10506.4|10505.8|10508.9|10508|10511.8|10511.1|10506|10505.1|645
1651142700000|2022-04-28 10:45:00|10509|10508.1|10506.4|10505.5|10511.5|10510.8|10504.9|10504.3|624
1651143000000|2022-04-28 10:50:00|10506.3|10505.4|10501.3|10500.4|10507|10506.2|10500.4|10499.7|718
1651143300000|2022-04-28 10:55:00|10501.1|10500.5|10498|10497.1|10502.2|10501.4|10497|10496.3|788
1651143600000|2022-04-28 11:00:00|10497.9|10497|10507.1|10506.2|10507.3|10506.6|10495.3|10494.4|968
1651143900000|2022-04-28 11:05:00|10507.2|10506.3|10504.4|10503.8|10508.7|10507.8|10501.6|10501|663
1651144200000|2022-04-28 11:10:00|10504.3|10503.7|10499.7|10498.8|10505.2|10504.6|10496.6|10496|663
1651144500000|2022-04-28 11:15:00|10499.6|10498.7|10495.7|10494.8|10499.7|10498.8|10493|10492.4|726
1651144800000|2022-04-28 11:20:00|10495.5|10494.6|10505.7|10505.1|10507.8|10507.2|10494.6|10494|814
1651145100000|2022-04-28 11:25:00|10505.8|10505.2|10504.9|10504.3|10510.2|10509.5|10504|10503.4|667
1651145400000|2022-04-28 11:30:00|10505|10504.4|10499.9|10499|10507.4|10506.7|10499.3|10498.7|656
1651145700000|2022-04-28 11:35:00|10500|10499.1|10502.2|10501.6|10502.3|10501.7|10495.6|10495|713
1651146000000|2022-04-28 11:40:00|10502.1|10501.5|10500.1|10499.5|10504.8|10504.2|10496.5|10495.8|789
1651146300000|2022-04-28 11:45:00|10499.9|10499.3|10501|10500.4|10501.6|10501|10496.2|10495.6|674
1651146600000|2022-04-28 11:50:00|10500.9|10500.3|10497.1|10496.2|10501.1|10500.5|10495.1|10494.5|657
1651146900000|2022-04-28 11:55:00|10496.9|10496.3|10490.7|10489.8|10498.6|10498|10486.7|10486.1|984
1651147200000|2022-04-28 12:00:00|10490.8|10489.9|10494|10493.1|10500.3|10499.6|10490.8|10489.9|1041
1651147500000|2022-04-28 12:05:00|10494.2|10493.3|10493.5|10492.6|10497.8|10497|10489.5|10488.6|869
1651147800000|2022-04-28 12:10:00|10493.4|10492.5|10485.7|10484.8|10494.7|10494|10485.3|10484.4|867
1651148100000|2022-04-28 12:15:00|10485.6|10484.7|10477.2|10476.6|10486.7|10486|10477.1|10476.5|1034
1651148400000|2022-04-28 12:20:00|10476.8|10476.2|10491.3|10490.7|10491.3|10490.7|10471.8|10470.8|1098
1651148700000|2022-04-28 12:25:00|10491.1|10490.5|10488.2|10484|10495.1|10494.2|10484.4|10483.7|972
1651149000000|2022-04-28 12:30:00|10487.9|10484.4|10514|10512.7|10524.4|10523.5|10487.8|10483.1|2136
1651149300000|2022-04-28 12:35:00|10514.1|10512.9|10516.8|10515.9|10521.6|10520.8|10504.9|10504|1576
1651149600000|2022-04-28 12:40:00|10516.7|10516.1|10511|10510.4|10517.3|10516.5|10505.6|10505|1226
1651149900000|2022-04-28 12:45:00|10511.2|10510.3|10494.1|10493.5|10511.2|10510.3|10492.1|10491.5|1305
1651150200000|2022-04-28 12:50:00|10494|10493.4|10494.8|10493.9|10498.2|10497.3|10492|10491.2|1122
1651150500000|2022-04-28 12:55:00|10494.9|10494|10485.5|10484.9|10495.1|10494.4|10482.1|10481.5|1248
1651150800000|2022-04-28 13:00:00|10486.1|10485.2|10492|10491.4|10494.3|10493.5|10481.9|10481.3|1304
1651151100000|2022-04-28 13:05:00|10491.9|10491.3|10499.3|10498.7|10504.7|10504.1|10491.7|10491.1|1226
1651151400000|2022-04-28 13:10:00|10499.5|10498.6|10504.3|10503.4|10510.7|10509.8|10494|10493.3|1049
1651151700000|2022-04-28 13:15:00|10504.2|10503.6|10503.2|10502.3|10513.5|10512.6|10503.1|10502.2|1041
1651152000000|2022-04-28 13:20:00|10503.5|10502.6|10499|10498.4|10505.8|10505.2|10496.9|10496.3|813
1651152300000|2022-04-28 13:25:00|10499.5|10498.9|10503.9|10503.3|10510.1|10509.5|10497|10496.4|903
1651152600000|2022-04-28 13:30:00|10504|10503.4|10499.3|10498.7|10504.9|10504.3|10496.7|10495.9|1075
1651152900000|2022-04-28 13:35:00|10499.2|10498.6|10504.4|10503.8|10505.4|10504.7|10497.3|10496.7|1088
1651153200000|2022-04-28 13:40:00|10504.7|10503.7|10499.1|10498.2|10510.8|10510.2|10497.3|10496.7|1062
1651153500000|2022-04-28 13:45:00|10498.9|10498|10502.1|10501.5|10503.1|10502.5|10497.9|10497.2|911
1651153800000|2022-04-28 13:50:00|10502.2|10501.6|10512.1|10511.5|10514.5|10513.9|10502.2|10501.6|974
1651154100000|2022-04-28 13:55:00|10512.2|10511.6|10508.8|10508.2|10512.8|10512.2|10504.7|10504|917
1651154400000|2022-04-28 14:00:00|10508.7|10508.1|10503.9|10502.6|10508.9|10508.2|10498.7|10497.9|1142
1651154700000|2022-04-28 14:05:00|10503.7|10502.8|10512.8|10512.2|10519.3|10518.6|10503.7|10502.8|996
1651155000000|2022-04-28 14:10:00|10512.9|10512.3|10502.7|10502.1|10514|10513.4|10502.6|10502|993
1651155300000|2022-04-28 14:15:00|10502.6|10502|10510.5|10509.9|10511.9|10511.3|10500.1|10499.5|1103
1651155600000|2022-04-28 14:20:00|10510.4|10509.8|10510.6|10509.7|10514.3|10513.4|10506.9|10506|1006
1651155900000|2022-04-28 14:25:00|10510.5|10509.9|10508|10507.4|10513.5|10512.6|10505.2|10504.6|1137
1651156200000|2022-04-28 14:30:00|10507.7|10507.1|10491.6|10490.7|10509|10508.4|10489.6|10488.6|998
1651156500000|2022-04-28 14:35:00|10491.7|10490.8|10488.6|10488|10494.3|10493.6|10488.6|10488|923
1651156800000|2022-04-28 14:40:00|10488.5|10487.9|10489.3|10488.7|10498.3|10497.7|10488.3|10487.7|943
1651157100000|2022-04-28 14:45:00|10489.4|10488.8|10485.1|10484.5|10492|10491.1|10482.2|10481.4|1073
1651157400000|2022-04-28 14:50:00|10485.2|10484.6|10499.7|10499.1|10500.7|10499.9|10483.6|10482.9|1165
1651157700000|2022-04-28 14:55:00|10499.6|10498.8|10515.4|10514.8|10520.3|10519.4|10499.4|10498.6|1913
1651158000000|2022-04-28 15:00:00|10515.6|10515|10517.6|10517|10518.1|10517.5|10512.1|10511.5|1401
1651158300000|2022-04-28 15:05:00|10517.8|10517.2|10524.5|10523.9|10531.5|10530.9|10516.1|10515.4|1249
1651158600000|2022-04-28 15:10:00|10524.4|10523.8|10527|10526.4|10527.1|10526.5|10520.5|10519.8|1026
1651158900000|2022-04-28 15:15:00|10527.3|10526.7|10524.7|10524.1|10528.3|10527.7|10519|10518.4|953
1651159200000|2022-04-28 15:20:00|10525|10524.4|10523.4|10522.5|10526.9|10526.3|10520.3|10519.6|769
1651159500000|2022-04-28 15:25:00|10523.3|10522.4|10521.3|10520.7|10524.7|10523.8|10519.4|10518.8|786
1651159800000|2022-04-28 15:30:00|10521.5|10520.9|10520.8|10520.2|10524.1|10523.5|10515.6|10515|951
1651160100000|2022-04-28 15:35:00|10520.7|10520.1|10515.8|10515.2|10521.1|10520.5|10514.7|10514.1|743
1651160400000|2022-04-28 15:40:00|10515.7|10515.1|10511.4|10510.8|10516.1|10515.5|10511|10510.4|827
1651160700000|2022-04-28 15:45:00|10511.6|10511|10508.3|10507.7|10513.8|10513.1|10507.4|10506.8|644
1651161000000|2022-04-28 15:50:00|10508.1|10507.5|10503.6|10503|10508.1|10507.5|10502.1|10501.5|775
1651161300000|2022-04-28 15:55:00|10503.7|10503.1|10500.6|10499.7|10503.8|10503.2|10497.4|10496.8|736
1651161600000|2022-04-28 16:00:00|10500.4|10499.8|10505.1|10504.5|10507.2|10506.5|10499.3|10498.5|741
1651161900000|2022-04-28 16:05:00|10505.2|10504.6|10501.4|10500.8|10505.5|10504.8|10501.1|10500.4|663
1651162200000|2022-04-28 16:10:00|10501.3|10500.7|10499.6|10498.7|10502.1|10501.5|10497.5|10496.9|692
1651162500000|2022-04-28 16:15:00|10499.4|10498.8|10495.9|10495|10504|10503.4|10495.6|10494.8|665
1651162800000|2022-04-28 16:20:00|10495.7|10495.1|10497.4|10496.8|10498.2|10497.6|10494|10493.2|679
1651163100000|2022-04-28 16:25:00|10497.5|10496.9|10499|10498.1|10499.1|10498.5|10495.5|10494.9|528
1651163400000|2022-04-28 16:30:00|10499.3|10498.4|10500.1|10499.5|10500.3|10499.7|10497|10496.2|489
1651163700000|2022-04-28 16:35:00|10500.2|10499.6|10505.4|10504.8|10505.5|10504.9|10499.5|10498.9|521
1651164000000|2022-04-28 16:40:00|10505.3|10504.7|10510.4|10509.5|10511.1|10510.4|10504.6|10503.9|621
1651164300000|2022-04-28 16:45:00|10510.5|10509.6|10514.5|10513.9|10515.6|10514.8|10510|10509.2|809
1651164600000|2022-04-28 16:50:00|10514.4|10513.8|10508.5|10507.9|10514.7|10514|10508.5|10507.9|723
1651164900000|2022-04-28 16:55:00|10508.7|10507.8|10513.2|10512.3|10513.4|10512.6|10508.5|10507.7|590
1651165200000|2022-04-28 17:00:00|10513|10512.1|10514.7|10514.1|10515.2|10514.6|10508.4|10507.8|819
1651165500000|2022-04-28 17:05:00|10514.5|10513.9|10509.9|10509.3|10515|10514.4|10509.9|10509.2|737
1651165800000|2022-04-28 17:10:00|10510.2|10509.6|10514.2|10513.6|10516.2|10515.6|10508.9|10508.3|690
1651166100000|2022-04-28 17:15:00|10514.1|10513.5|10510.8|10510.2|10514.7|10514.1|10508.7|10508|622
1651166400000|2022-04-28 17:20:00|10510.7|10510.1|10508.5|10507.9|10511|10510.3|10507.1|10506.5|544
1651166700000|2022-04-28 17:25:00|10508.7|10508.1|10508.3|10507.4|10510.7|10509.9|10507.3|10506.6|518
1651167000000|2022-04-28 17:30:00|10508.4|10507.5|10505.2|10504.6|10509.2|10508.6|10505.1|10504.5|565
1651167300000|2022-04-28 17:35:00|10505.1|10504.5|10507.1|10506.2|10507.4|10506.5|10502|10501.3|589
1651167600000|2022-04-28 17:40:00|10507.2|10506.3|10503.5|10502.6|10509.3|10508.6|10501.7|10501.1|638
1651167900000|2022-04-28 17:45:00|10503.2|10502.8|10502.5|10501.9|10504.4|10503.6|10499.1|10498.5|533
1651168200000|2022-04-28 17:50:00|10502.6|10502|10499.5|10498.9|10503.9|10503.2|10498.7|10498|565
1651168500000|2022-04-28 17:55:00|10499.7|10498.8|10499.8|10499.2|10500.3|10499.6|10497.5|10496.8|515
1651168800000|2022-04-28 18:00:00|10500.1|10499.1|10500|10499.4|10500.4|10499.7|10498.3|10497.4|354
1651169100000|2022-04-28 18:05:00|10499.9|10499.3|10500.2|10499.6|10500.5|10499.8|10498.1|10497.3|305
1651169400000|2022-04-28 18:10:00|10500.1|10499.5|10503.3|10502.7|10503.9|10503.2|10500.1|10499.5|337
1651169700000|2022-04-28 18:15:00|10503.4|10502.8|10503.5|10502.9|10505.2|10504.5|10502.6|10501.9|440
1651170000000|2022-04-28 18:20:00|10503.4|10502.8|10509.2|10508.6|10510.4|10509.8|10503.2|10502.6|430
1651170300000|2022-04-28 18:25:00|10509.3|10508.4|10508.5|10507.9|10509.8|10509|10507.1|10506.5|369
1651170600000|2022-04-28 18:30:00|10508.6|10508|10509.2|10508.6|10510.2|10509.6|10508|10507.3|224
1651170900000|2022-04-28 18:35:00|10509.6|10509|10505.1|10504.5|10510.2|10509.6|10505|10504.4|279
1651171200000|2022-04-28 18:40:00|10504.9|10504.3|10504.3|10503.4|10506.2|10505.6|10501.7|10501.1|342
1651171500000|2022-04-28 18:45:00|10504.1|10503.5|10506.2|10505.6|10506.2|10505.6|10504.1|10503.5|303
1651171800000|2022-04-28 18:50:00|10506.3|10505.7|10508.1|10507.5|10510.6|10510|10506|10505.4|337
1651172100000|2022-04-28 18:55:00|10507.8|10507.2|10505|10504.4|10508.1|10507.5|10503.5|10502.9|436
1651172400000|2022-04-28 19:00:00|10504.8|10504.2|10509.2|10508.3|10511.2|10510.6|10504.2|10503.6|484
1651172700000|2022-04-28 19:05:00|10509.3|10508.4|10509.7|10509.1|10509.9|10509.2|10508|10507.3|234
1651173000000|2022-04-28 19:10:00|10509.8|10509.2|10506.5|10505.9|10510.3|10509.5|10506.5|10505.9|417
1651173300000|2022-04-28 19:15:00|10506.3|10505.7|10508.8|10508.2|10509.3|10508.6|10505.7|10505.1|304
1651173600000|2022-04-28 19:20:00|10508.7|10508.1|10506.5|10505.9|10508.8|10508.2|10506.4|10505.8|291
1651173900000|2022-04-28 19:25:00|10506.6|10506|10506.8|10505.9|10509.4|10508.7|10506.5|10505.7|393
1651174200000|2022-04-28 19:30:00|10506.9|10506|10509.1|10508.2|10509.3|10508.4|10505.7|10505|402
1651174500000|2022-04-28 19:35:00|10509.2|10508.3|10506.9|10506|10509.4|10508.6|10506.1|10505.5|322
1651174800000|2022-04-28 19:40:00|10506.8|10505.9|10507.7|10506.8|10507.8|10507|10505.3|10504.7|425
1651175100000|2022-04-28 19:45:00|10507.9|10507|10504.7|10503.8|10508|10507.4|10504|10503.2|408
1651175400000|2022-04-28 19:50:00|10504.3|10503.7|10506.4|10505.5|10507.8|10507.2|10503.6|10503|463
1651175700000|2022-04-28 19:55:00|10506.3|10505.4|10510.2|10509.3|10510.3|10509.4|10505|10504.3|397
1651176000000|2022-04-28 20:00:00|10510.3|10509.4|10506|10505.1|10510.3|10509.4|10505.7|10504.8|460
1651176300000|2022-04-28 20:05:00|10505.5|10504.9|10506.7|10505.8|10507|10506.1|10503.8|10503|262
1651176600000|2022-04-28 20:10:00|10506.6|10505.7|10506.4|10505.5|10507.6|10506.7|10506.2|10505.1|191
1651176900000|2022-04-28 20:15:00|10506.3|10505.4|10505.1|10504.2|10507.3|10506.4|10504.5|10503.4|221
1651177200000|2022-04-28 20:20:00|10505|10504.1|10505.5|10504.6|10506.3|10505.5|10504.6|10503.8|198
1651177500000|2022-04-28 20:25:00|10505.3|10504.7|10504.9|10504|10505.9|10505.2|10503.7|10503.1|152
1651177800000|2022-04-28 20:30:00|10504.8|10503.9|10504.4|10503.2|10506.9|10506.2|10504.3|10503.2|221
1651178100000|2022-04-28 20:35:00|10504.3|10503.3|10503.7|10502.8|10504.6|10503.7|10503.5|10502.6|124
1651178400000|2022-04-28 20:40:00|10503.8|10502.9|10504.4|10503.5|10505|10504|10503.1|10502.3|117
1651178700000|2022-04-28 20:45:00|10504.3|10503.4|10502|10500.8|10504.7|10503.6|10501.7|10500.8|201
1651179000000|2022-04-28 20:50:00|10501.8|10500.9|10499.9|10498.7|10502|10501|10499.3|10498.7|250
1651179300000|2022-04-28 20:55:00|10499.8|10498.6|10500.2|10497.7|10504.7|10499.1|10498.7|10495.7|536
1651179600000|2022-04-28 21:00:00|10500.6|10497.4|10503.8|10497.8|10505.5|10499.5|10500.6|10496.6|71
1651179900000|2022-04-28 21:05:00|10504.1|10498.1|10500.6|10497.5|10504.5|10498.5|10500.6|10496.5|122
1651180200000|2022-04-28 21:10:00|10500.7|10497.3|10503.1|10497.1|10506.3|10500.4|10500.5|10495.8|223
1651180500000|2022-04-28 21:15:00|10502.7|10496.7|10502.7|10496.7|10505.7|10499.7|10502.3|10496.7|109
1651180800000|2022-04-28 21:20:00|10502.9|10496.9|10500.8|10497.3|10504.9|10499|10500.2|10496|271
1651181100000|2022-04-28 21:25:00|10501.2|10496.6|10500.3|10497.3|10501.5|10497.6|10499.7|10496.5|290
1651181400000|2022-04-28 21:30:00|10500.5|10496.9|10500.1|10497.3|10501.3|10498|10500|10496.2|159
1651181700000|2022-04-28 21:35:00|10500|10497.2|10500.5|10497.2|10503.8|10498|10499.8|10495.7|225
1651182000000|2022-04-28 21:40:00|10500.1|10497.6|10500.8|10497.3|10501.1|10498.4|10499.6|10496.4|143
1651182300000|2022-04-28 21:45:00|10500.6|10497.4|10501.2|10496.6|10501.3|10497.8|10499.8|10496.4|121
1651182600000|2022-04-28 21:50:00|10500.9|10497.1|10502.1|10497.5|10503.4|10498.7|10499.7|10496.7|223
1651182900000|2022-04-28 21:55:00|10502|10497.6|10501.8|10497.3|10505.3|10499.3|10501.5|10496.7|317
1651183200000|2022-04-28 22:00:00|10501.9|10497.2|10500.4|10497.9|10503|10498.8|10499.3|10495.6|533
1651183500000|2022-04-28 22:05:00|10500.2|10498.5|10502.8|10499.7|10504.2|10500.7|10500.2|10498.1|366
1651183800000|2022-04-28 22:10:00|10504|10499.8|10499.9|10497.8|10504|10500.4|10499.5|10497.2|605
1651184100000|2022-04-28 22:15:00|10500|10497.7|10500.9|10499.7|10501|10499.8|10499|10497.6|584
1651184400000|2022-04-28 22:20:00|10501|10499.5|10501.6|10500.4|10502.1|10500.7|10499.7|10498.6|388
1651184700000|2022-04-28 22:25:00|10501.7|10500.5|10499.9|10499.3|10502.6|10501.3|10499.7|10498.8|271
1651185000000|2022-04-28 22:30:00|10500.1|10499.2|10501.2|10500.1|10501.3|10500.1|10499.2|10498.3|205
1651185300000|2022-04-28 22:35:00|10501.1|10500.2|10500|10499.1|10501.7|10500.2|10499.2|10498.3|194
1651185600000|2022-04-28 22:40:00|10499.9|10499|10501.7|10500.8|10501.8|10500.9|10499.9|10499|124
1651185900000|2022-04-28 22:45:00|10501.8|10500.6|10497.4|10496.5|10502|10500.8|10497.3|10496.4|183
1651186200000|2022-04-28 22:50:00|10497.5|10496.6|10494.9|10493.8|10497.5|10496.6|10491.9|10490.7|452
1651186500000|2022-04-28 22:55:00|10495.3|10493.7|10497.5|10496.3|10498.3|10496.7|10494.9|10493.7|290
1651186800000|2022-04-28 23:00:00|10497.3|10496.2|10497.8|10496.9|10497.8|10496.9|10495.5|10494.4|312
1651187100000|2022-04-28 23:05:00|10497.5|10496.6|10499.8|10498.9|10500.5|10499.5|10497.1|10496.1|181
1651187400000|2022-04-28 23:10:00|10499.7|10498.8|10499.2|10498|10500|10498.9|10498.8|10497.9|157
1651187700000|2022-04-28 23:15:00|10499.1|10498.2|10499|10498.4|10499.2|10498.4|10496.9|10496|171
1651188000000|2022-04-28 23:20:00|10498.9|10498.3|10498.6|10497.7|10499.6|10498.8|10496.9|10496.1|237
1651188300000|2022-04-28 23:25:00|10498.7|10497.8|10499.4|10498.5|10499.7|10498.8|10498.1|10497.3|141
1651188600000|2022-04-28 23:30:00|10499.6|10498.7|10502.8|10501.9|10503.3|10502.6|10499|10498.3|201
1651188900000|2022-04-28 23:35:00|10502.7|10501.8|10499.4|10498.8|10503|10502.2|10499|10498.3|228
1651189200000|2022-04-28 23:40:00|10499.7|10499.1|10501.1|10500.2|10501.3|10500.4|10498.9|10498.2|120
1651189500000|2022-04-28 23:45:00|10501.2|10500.3|10501.6|10501|10501.8|10501.1|10500.4|10499.6|150
1651189800000|2022-04-28 23:50:00|10501.7|10501.1|10503.3|10502.4|10503.4|10502.7|10500.6|10499.7|229
1651190100000|2022-04-28 23:55:00|10503.2|10502.3|10503.6|10502.7|10503.9|10503.3|10502.2|10501.3|166
1651190400000|2022-04-29 00:00:00|10503.8|10503.2|10506.6|10505.7|10508.3|10507.6|10502.6|10501.6|364
1651190700000|2022-04-29 00:05:00|10506.5|10505.6|10512.6|10511.7|10512.8|10512.1|10506.4|10505.5|444
1651191000000|2022-04-29 00:10:00|10512.5|10511.6|10514.2|10513.3|10515.5|10514.9|10511|10510.3|590
1651191300000|2022-04-29 00:15:00|10514.3|10513.4|10515.2|10514.6|10516.7|10515.9|10513.6|10512.9|431
1651191600000|2022-04-29 00:20:00|10515.1|10514.5|10513.1|10512.2|10516.2|10515.4|10511.4|10510.8|376
1651191900000|2022-04-29 00:25:00|10513.2|10512.3|10513|10512.4|10514.6|10513.9|10511.5|10510.6|286
1651192200000|2022-04-29 00:30:00|10513.3|10512.7|10510.9|10510.3|10514.4|10513.7|10510.3|10509.6|204
1651192500000|2022-04-29 00:35:00|10511|10510.4|10513.1|10512.2|10513.3|10512.6|10511|10510.3|190
1651192800000|2022-04-29 00:40:00|10513|10512.4|10509.1|10508.2|10513.2|10512.4|10508.8|10508|261
1651193100000|2022-04-29 00:45:00|10508.7|10508.1|10511|10510.4|10511.2|10510.4|10507|10506.1|282
1651193400000|2022-04-29 00:50:00|10511.3|10510.7|10511.7|10510.8|10512.8|10512|10511.1|10510.3|314
1651193700000|2022-04-29 00:55:00|10511.5|10510.9|10516.3|10515.4|10517.6|10517|10511.4|10510.7|380
1651194000000|2022-04-29 01:00:00|10516.4|10515.5|10519.1|10518.5|10519.3|10518.7|10515.4|10514.5|396
1651194300000|2022-04-29 01:05:00|10519.2|10518.6|10519.2|10518.6|10520.3|10519.7|10517.5|10516.9|407
1651194600000|2022-04-29 01:10:00|10519.3|10518.7|10523.7|10522.8|10525.2|10524.6|10519.3|10518.7|641
1651194900000|2022-04-29 01:15:00|10523.6|10522.7|10525.7|10524.8|10526.1|10525.3|10522.1|10521.5|419
1651195200000|2022-04-29 01:20:00|10525.5|10524.9|10523.3|10522.4|10527.1|10526.4|10523|10522.2|432
1651195500000|2022-04-29 01:25:00|10523.2|10522.3|10530.2|10529.3|10530.2|10529.3|10523.2|10522.3|404
1651195800000|2022-04-29 01:30:00|10530.1|10529.2|10529.8|10528.9|10530.2|10529.5|10527.7|10526.9|471
1651196100000|2022-04-29 01:35:00|10529.9|10529|10527.6|10527|10530.2|10529.4|10527.3|10526.7|434
1651196400000|2022-04-29 01:40:00|10527.7|10527.1|10523.8|10523.2|10528.9|10528.3|10522.4|10521.4|477
1651196700000|2022-04-29 01:45:00|10523.9|10523.3|10527.5|10526.9|10528.3|10527.7|10522.4|10521.8|342
1651197000000|2022-04-29 01:50:00|10527.6|10526.7|10523.8|10523.2|10528.1|10527.5|10523.5|10522.8|333
1651197300000|2022-04-29 01:55:00|10523.7|10523.1|10519.4|10518.5|10524|10523.4|10518.7|10518.1|441
1651197600000|2022-04-29 02:00:00|10519.2|10518.6|10522.7|10522.1|10523.7|10522.9|10518.4|10517.8|487
1651197900000|2022-04-29 02:05:00|10522.8|10521.9|10521.9|10521.3|10522.9|10522.1|10520.5|10519.8|341
1651198200000|2022-04-29 02:10:00|10522|10521.4|10517.9|10517|10522.8|10522.1|10517|10516.4|383
1651198500000|2022-04-29 02:15:00|10518|10517.1|10517.8|10516.9|10518.3|10517.5|10515.3|10514.7|372
1651198800000|2022-04-29 02:20:00|10517.9|10517|10515.2|10514.6|10518|10517.3|10515|10514.3|305
1651199100000|2022-04-29 02:25:00|10515.1|10514.5|10515.2|10514.6|10515.7|10515|10514|10513.4|337
1651199400000|2022-04-29 02:30:00|10515.1|10514.5|10512.6|10512|10515.9|10515.2|10512.4|10511.8|400
1651199700000|2022-04-29 02:35:00|10512.7|10511.8|10513.8|10513.2|10517.4|10516.7|10512.7|10511.8|404
1651200000000|2022-04-29 02:40:00|10513.9|10513.3|10511.3|10510.4|10514|10513.4|10508.6|10508|361
1651200300000|2022-04-29 02:45:00|10511.2|10510.6|10507|10506.4|10513.1|10512.5|10505.5|10504.6|413
1651200600000|2022-04-29 02:50:00|10507.1|10506.5|10511.9|10511.3|10512.7|10512.1|10507|10506.4|328
1651200900000|2022-04-29 02:55:00|10512|10511.4|10511.1|10510.2|10512.5|10511.9|10510.4|10509.8|239
1651201200000|2022-04-29 03:00:00|10511|10510.4|10514.1|10513.5|10515.8|10515|10510.5|10509.9|324
1651201500000|2022-04-29 03:05:00|10514|10513.4|10514.2|10513.6|10515.2|10514.6|10511.4|10510.6|345
1651201800000|2022-04-29 03:10:00|10514.1|10513.5|10510.5|10509.9|10514.7|10514|10507.1|10505.8|392
1651202100000|2022-04-29 03:15:00|10510.8|10509.8|10513.2|10512.3|10514|10513.3|10508.5|10507.8|366
1651202400000|2022-04-29 03:20:00|10513.3|10512.4|10511.1|10510.5|10513.3|10512.5|10511.1|10510.4|240
1651202700000|2022-04-29 03:25:00|10511|10510.4|10512.3|10511.7|10514.9|10514.3|10510.2|10509.6|365
1651203000000|2022-04-29 03:30:00|10512.4|10511.8|10518.3|10517.4|10518.3|10517.5|10512.4|10511.8|457
1651203300000|2022-04-29 03:35:00|10518.2|10517.3|10517.2|10516.6|10518.4|10517.7|10515.7|10515|425
1651203600000|2022-04-29 03:40:00|10517.1|10516.5|10516.8|10516.2|10518.2|10517.6|10516.3|10515.7|251
1651203900000|2022-04-29 03:45:00|10516.7|10516.1|10519.5|10518.6|10519.5|10518.7|10515.8|10515.1|293
1651204200000|2022-04-29 03:50:00|10519.4|10518.5|10512.2|10511.3|10519.9|10519.2|10512|10511.2|457
1651204500000|2022-04-29 03:55:00|10511.9|10511|10513.8|10512.9|10513.9|10513.1|10509.8|10508.9|345
1651204800000|2022-04-29 04:00:00|10513.7|10512.8|10511.5|10510.6|10513.8|10512.9|10510.2|10509.3|285
1651205100000|2022-04-29 04:05:00|10511.6|10510.7|10512.9|10512|10513.4|10512.5|10509.2|10508.4|296
1651205400000|2022-04-29 04:10:00|10513|10512.1|10514.7|10513.8|10515.3|10514.6|10512.5|10511.6|339
1651205700000|2022-04-29 04:15:00|10514.6|10513.7|10514.2|10513.6|10515.6|10515|10514.1|10513.5|262
1651206000000|2022-04-29 04:20:00|10514.3|10513.7|10513.6|10513|10515.3|10514.7|10511.7|10511|277
1651206300000|2022-04-29 04:25:00|10513.5|10512.9|10514.6|10514|10515.3|10514.7|10511.9|10511.3|390
1651206600000|2022-04-29 04:30:00|10514.5|10513.9|10512.7|10511.8|10516.1|10515.3|10512.3|10511.6|250
1651206900000|2022-04-29 04:35:00|10512.5|10511.9|10514.1|10513.5|10514.7|10513.9|10512.4|10511.8|140
1651207200000|2022-04-29 04:40:00|10514|10513.4|10515.8|10515.2|10516|10515.4|10514|10513.4|198
1651207500000|2022-04-29 04:45:00|10515.9|10515.3|10516.1|10515.5|10516.4|10515.7|10515.4|10514.8|246
1651207800000|2022-04-29 04:50:00|10516|10515.4|10519.6|10519|10521.2|10520.6|10515.5|10514.9|307
1651208100000|2022-04-29 04:55:00|10519.7|10518.8|10517.3|10516.4|10519.8|10519|10515.8|10515.1|292
1651208400000|2022-04-29 05:00:00|10517.2|10516.3|10524|10523.1|10525.1|10524.4|10517|10516.3|638
1651208700000|2022-04-29 05:05:00|10524.4|10523.5|10523.6|10523|10525.6|10525|10521.2|10520.6|430
1651209000000|2022-04-29 05:10:00|10523.8|10523.2|10527.1|10526.2|10527.2|10526.5|10523.6|10522.9|632
1651209300000|2022-04-29 05:15:00|10527.2|10526.3|10531.2|10530.3|10531.7|10531.1|10526.1|10525.2|489
1651209600000|2022-04-29 05:20:00|10531.1|10530.2|10532.5|10531.6|10534.1|10533.5|10530.5|10529.6|634
1651209900000|2022-04-29 05:25:00|10532.4|10531.5|10530.9|10529.8|10534.4|10533.6|10529.9|10529|445
1651210200000|2022-04-29 05:30:00|10530.8|10529.7|10531.2|10530.3|10532.9|10532|10529.3|10528.4|549
1651210500000|2022-04-29 05:35:00|10531.4|10530.8|10536.7|10535.8|10540.1|10539.3|10531.3|10530.3|523
1651210800000|2022-04-29 05:40:00|10536.3|10535.4|10536|10535.4|10536.9|10536.2|10532.7|10531.8|590
1651211100000|2022-04-29 05:45:00|10535.8|10535.2|10537.3|10536.7|10537.8|10537.1|10533.4|10532.7|448
1651211400000|2022-04-29 05:50:00|10537.4|10536.8|10540.4|10539.8|10542.4|10541.6|10537.4|10536.8|608
1651211700000|2022-04-29 05:55:00|10540|10539.4|10537.8|10536.9|10540.1|10539.5|10537.1|10536.4|425
1651212000000|2022-04-29 06:00:00|10537.7|10536.8|10536.7|10535.8|10537.7|10536.8|10531.4|10530.6|764
1651212300000|2022-04-29 06:05:00|10536.3|10535.7|10536.3|10535.4|10539.5|10538.7|10534.5|10533.6|852
1651212600000|2022-04-29 06:10:00|10536.2|10535.3|10538.2|10537.3|10538.2|10537.3|10531.7|10530.8|843
1651212900000|2022-04-29 06:15:00|10538.1|10537.2|10541.5|10540.6|10544.1|10543.2|10537.6|10536.7|779
1651213200000|2022-04-29 06:20:00|10541.7|10540.9|10546.9|10546.3|10549.3|10548.6|10541.6|10540.9|932
1651213500000|2022-04-29 06:25:00|10547.2|10546.2|10546.4|10545.8|10548.7|10547.9|10545.4|10544.8|811
1651213800000|2022-04-29 06:30:00|10546.5|10545.9|10542.7|10542.1|10546.6|10545.9|10542.3|10541.6|642
1651214100000|2022-04-29 06:35:00|10542.8|10542.2|10546.5|10545.6|10548.6|10547.7|10541.1|10540.5|723
1651214400000|2022-04-29 06:40:00|10546.4|10545.5|10541.5|10540.6|10546.4|10545.5|10539.8|10539.1|731
1651214700000|2022-04-29 06:45:00|10541.8|10541.5|10545.1|10544.5|10547.4|10546.8|10541.8|10541.5|818
1651215000000|2022-04-29 06:50:00|10545|10544.4|10544|10543.1|10545.2|10544.5|10541.9|10541.2|554
1651215300000|2022-04-29 06:55:00|10544.1|10543.2|10544.3|10543.4|10547.5|10546.7|10541.7|10541|723
1651215600000|2022-04-29 07:00:00|10544.4|10543.5|10539.5|10538.9|10546|10545.1|10537.5|10536.9|863
1651215900000|2022-04-29 07:05:00|10539.4|10538.8|10540.3|10539.7|10542.8|10542.2|10536.5|10535.6|849
1651216200000|2022-04-29 07:10:00|10540.2|10539.6|10549.9|10549|10553.1|10552.2|10540.2|10539.6|856
1651216500000|2022-04-29 07:15:00|10549.8|10548.9|10545.5|10544.9|10553.6|10552.8|10544.9|10544.3|842
1651216800000|2022-04-29 07:20:00|10545.6|10545|10552.5|10551.6|10553.1|10552.3|10545.3|10544.5|885
1651217100000|2022-04-29 07:25:00|10552.1|10551.5|10557.6|10557|10559.2|10558.6|10551.9|10551.2|641
1651217400000|2022-04-29 07:30:00|10557.5|10556.9|10562.2|10561.6|10563.7|10562.8|10557.3|10556.7|827
1651217700000|2022-04-29 07:35:00|10562.3|10561.7|10576.2|10575.6|10579.1|10578.5|10561.4|10560.8|1071
1651218000000|2022-04-29 07:40:00|10576.3|10575.7|10573.9|10573|10578.6|10578|10572.6|10571.8|1022
1651218300000|2022-04-29 07:45:00|10573.8|10573.2|10567.9|10567.3|10574|10573.3|10567.7|10567.1|743
1651218600000|2022-04-29 07:50:00|10568.1|10567.5|10573.6|10572.7|10573.7|10572.7|10567.6|10566.9|753
1651218900000|2022-04-29 07:55:00|10572.9|10572.3|10562.3|10561.4|10572.9|10572.3|10562.2|10561.2|831
1651219200000|2022-04-29 08:00:00|10562.4|10561.5|10567.3|10566.7|10567.5|10566.8|10560.8|10560.2|708
1651219500000|2022-04-29 08:05:00|10567.8|10567.2|10564.6|10564|10569.5|10568.9|10562.9|10562.3|726
1651219800000|2022-04-29 08:10:00|10564.8|10563.9|10560.7|10560.1|10565.2|10564.4|10558.5|10557.6|804
1651220100000|2022-04-29 08:15:00|10560.6|10560|10565.5|10564.6|10565.8|10564.9|10560.6|10559.8|507
1651220400000|2022-04-29 08:20:00|10565.3|10564.7|10563.9|10563.3|10567.1|10566.4|10563.3|10562.7|621
1651220700000|2022-04-29 08:25:00|10563.8|10563.2|10575.5|10574.6|10575.7|10574.8|10562.9|10562.2|767
1651221000000|2022-04-29 08:30:00|10575.4|10574.8|10574.3|10573.4|10578.6|10578|10572.6|10571.8|787
1651221300000|2022-04-29 08:35:00|10574.2|10573.3|10576.9|10576.3|10579.9|10579.3|10572.5|10571.8|761
1651221600000|2022-04-29 08:40:00|10577.6|10577|10589.1|10588.5|10593.5|10592.6|10576.8|10576.2|1042
1651221900000|2022-04-29 08:45:00|10589|10588.4|10580|10579.1|10589.9|10589.2|10578.4|10577.7|760
1651222200000|2022-04-29 08:50:00|10579.9|10579|10571.1|10570.5|10580|10579.1|10569.9|10569.3|935
1651222500000|2022-04-29 08:55:00|10571|10570.4|10569.9|10568.5|10573.1|10572.5|10566.1|10565.5|669
1651222800000|2022-04-29 09:00:00|10570|10568.4|10575.4|10574.8|10576.9|10576|10566.6|10565.4|1097
1651223100000|2022-04-29 09:05:00|10575.5|10574.9|10572.4|10571.8|10575.7|10575.1|10569.9|10569.3|598
1651223400000|2022-04-29 09:10:00|10572.3|10571.7|10570.6|10569.7|10573|10572.3|10567|10566.3|817
1651223700000|2022-04-29 09:15:00|10570.4|10569.8|10575.6|10575|10576.1|10575.5|10567.7|10567.1|695
1651224000000|2022-04-29 09:20:00|10575.7|10575.1|10568.1|10567.2|10576.6|10575.8|10566.4|10565.6|694
1651224300000|2022-04-29 09:25:00|10567.5|10566.9|10571.8|10570.9|10572.8|10572|10566.1|10565.2|633
1651224600000|2022-04-29 09:30:00|10571.9|10571|10574|10573.4|10577|10576.3|10571.8|10571|798
1651224900000|2022-04-29 09:35:00|10573.9|10573.3|10574.1|10573.5|10576.3|10575.5|10571.6|10570.9|583
1651225200000|2022-04-29 09:40:00|10574|10573.4|10570.4|10569.8|10575.2|10574.5|10569.1|10568.3|640
1651225500000|2022-04-29 09:45:00|10570.5|10569.9|10579|10578.4|10579.6|10579|10568.8|10568.1|645
1651225800000|2022-04-29 09:50:00|10579.1|10578.5|10575.2|10574.6|10580.7|10580|10572.6|10571.7|607
1651226100000|2022-04-29 09:55:00|10574.9|10574.3|10578.5|10577.6|10579.2|10578.5|10574.9|10574.3|641
1651226400000|2022-04-29 10:00:00|10578.4|10577.5|10572.8|10572.2|10578.7|10577.9|10571.4|10570.8|709
1651226700000|2022-04-29 10:05:00|10572.7|10572.1|10568|10567.4|10573.5|10572.9|10566|10565.1|719
1651227000000|2022-04-29 10:10:00|10568.1|10567.5|10564.2|10563.6|10568.8|10568.2|10564|10563.2|635
1651227300000|2022-04-29 10:15:00|10564.5|10563.9|10564.8|10563.9|10565|10564.4|10561.8|10561.2|515
1651227600000|2022-04-29 10:20:00|10564.6|10564|10568.5|10567.9|10569.4|10568.7|10564.6|10564|551
1651227900000|2022-04-29 10:25:00|10568.4|10567.8|10573.4|10572.8|10573.6|10572.9|10567.9|10567.1|615
1651228200000|2022-04-29 10:30:00|10573.5|10572.6|10572.7|10571.8|10574.9|10574.3|10566.8|10565.9|607
1651228500000|2022-04-29 10:35:00|10572.6|10572|10570.1|10569.5|10572.9|10572.2|10567.9|10567.3|487
1651228800000|2022-04-29 10:40:00|10570.3|10569.4|10571.6|10571|10573|10572.2|10567.6|10567|589
1651229100000|2022-04-29 10:45:00|10571.5|10570.9|10564.5|10563.9|10572.3|10571.6|10564.5|10563.9|553
1651229400000|2022-04-29 10:50:00|10564.6|10564|10566.2|10565.3|10568.2|10567.6|10563.4|10562.7|519
1651229700000|2022-04-29 10:55:00|10565.9|10565.4|10564.9|10564.3|10567|10566.4|10563.9|10563.3|443
1651230000000|2022-04-29 11:00:00|10565|10564.4|10565.9|10565.3|10568.2|10567.6|10563.7|10563.1|707
1651230300000|2022-04-29 11:05:00|10565.8|10565.2|10563.3|10562.7|10569.1|10568.4|10562.5|10561.9|613
1651230600000|2022-04-29 11:10:00|10563.2|10562.6|10559.1|10558.5|10563.5|10562.9|10554.9|10554.2|713
1651230900000|2022-04-29 11:15:00|10559.2|10558.6|10560.7|10560.1|10561.9|10561.3|10555.9|10555.3|514
1651231200000|2022-04-29 11:20:00|10560.6|10560|10564|10563.4|10566.2|10565.5|10559.4|10558.6|666
1651231500000|2022-04-29 11:25:00|10564.2|10563.6|10574.3|10573.7|10579.7|10578.6|10563|10562.3|1016
1651231800000|2022-04-29 11:30:00|10574.5|10573.9|10562.9|10562|10576.8|10576|10560.7|10560.1|880
1651232100000|2022-04-29 11:35:00|10563|10562.3|10556.4|10555.8|10566.8|10566.2|10553.9|10553|712
1651232400000|2022-04-29 11:40:00|10556.2|10555.6|10551.5|10550.9|10559|10558.4|10549.3|10548.6|846
1651232700000|2022-04-29 11:45:00|10551.7|10551.1|10544.6|10544|10553.8|10553.1|10541.5|10540.8|804
1651233000000|2022-04-29 11:50:00|10544.7|10544.1|10541.9|10541.3|10545.2|10544.6|10540.1|10539.5|695
1651233300000|2022-04-29 11:55:00|10541.8|10541.2|10545.1|10544.2|10548.6|10548|10541.7|10541.1|840
1651233600000|2022-04-29 12:00:00|10545|10544.1|10545.2|10544.6|10547.8|10547|10543|10542.2|796
1651233900000|2022-04-29 12:05:00|10545.1|10544.5|10544.7|10544.1|10547.4|10546.7|10543.6|10542.7|692
1651234200000|2022-04-29 12:10:00|10544.6|10544|10541|10540.1|10545.4|10544.8|10540.2|10539.4|699
1651234500000|2022-04-29 12:15:00|10540.6|10540|10532.7|10531.8|10541.7|10540.8|10529.9|10529|971
1651234800000|2022-04-29 12:20:00|10532.6|10532.1|10536.2|10535.6|10536.7|10536.1|10531.1|10530.4|680
1651235100000|2022-04-29 12:25:00|10536.3|10535.7|10531.1|10528.5|10536.6|10536|10529|10527.8|556
1651235400000|2022-04-29 12:30:00|10530.8|10528.7|10515.5|10514.6|10533.5|10532.6|10511.8|10510.4|1738
1651235700000|2022-04-29 12:35:00|10515.3|10514.4|10517.6|10516.7|10523.6|10522.7|10510.1|10509.4|1294
1651236000000|2022-04-29 12:40:00|10518|10517.1|10524.3|10523.7|10524.7|10524|10514.9|10514.2|1110
1651236300000|2022-04-29 12:45:00|10524.4|10523.8|10526.6|10525.7|10530.3|10529.4|10521.9|10521.1|838
1651236600000|2022-04-29 12:50:00|10526.5|10525.6|10525.9|10525|10527.3|10526.6|10520.8|10519.9|950
1651236900000|2022-04-29 12:55:00|10525.8|10525.2|10531.9|10531.3|10538.9|10538.3|10525.8|10525.2|995
1651237200000|2022-04-29 13:00:00|10531.7|10531.1|10532.6|10532|10533.3|10532.6|10523.2|10522.3|1094
1651237500000|2022-04-29 13:05:00|10532.7|10531.8|10531.4|10530.5|10541.8|10541.2|10531|10530.4|1063
1651237800000|2022-04-29 13:10:00|10531.5|10530.6|10527.2|10526.6|10537.8|10537.2|10525.7|10524.8|1030
1651238100000|2022-04-29 13:15:00|10527.1|10526.5|10533.7|10533.1|10534.9|10534|10524.8|10524.2|979
1651238400000|2022-04-29 13:20:00|10533.6|10533|10535.2|10534.6|10539.6|10538.8|10532.9|10532.3|799
1651238700000|2022-04-29 13:25:00|10535.3|10534.7|10526.2|10525.6|10535.4|10534.7|10525.7|10525.1|911
1651239000000|2022-04-29 13:30:00|10526.6|10526|10532.8|10532.2|10535|10534.2|10525.8|10524.9|1029
1651239300000|2022-04-29 13:35:00|10532.3|10531.7|10533.3|10532.4|10537.2|10536.6|10527.7|10527.1|952
1651239600000|2022-04-29 13:40:00|10532.6|10532|10526|10525.4|10532.8|10532.1|10524.4|10523.7|914
1651239900000|2022-04-29 13:45:00|10526.1|10525.5|10528.9|10528.3|10530.8|10529.9|10523.5|10522.9|798
1651240200000|2022-04-29 13:50:00|10528.8|10528.2|10528.7|10528.1|10529.2|10528.6|10522.6|10522|868
1651240500000|2022-04-29 13:55:00|10528.6|10528|10534.3|10533.4|10534.7|10534|10528.6|10528|864
1651240800000|2022-04-29 14:00:00|10534.1|10533.2|10533.7|10533.1|10535.7|10535|10531|10530.4|890
1651241100000|2022-04-29 14:05:00|10533.9|10533.3|10532.6|10531.7|10536.3|10535.7|10529.3|10528.7|749
1651241400000|2022-04-29 14:10:00|10532.5|10531.9|10532.8|10532.2|10539.2|10538.4|10532.1|10531.5|765
1651241700000|2022-04-29 14:15:00|10532.7|10532.1|10528|10527.4|10535.7|10535.1|10526.8|10526.2|932
1651242000000|2022-04-29 14:20:00|10527.9|10527.3|10529.1|10528.5|10530.2|10529.6|10527.7|10527|831
1651242300000|2022-04-29 14:25:00|10529.2|10528.6|10524.7|10524.1|10529.7|10529|10522.8|10522.2|776
1651242600000|2022-04-29 14:30:00|10524.8|10524.2|10526.6|10526|10530.1|10529.5|10522.8|10522.2|721
1651242900000|2022-04-29 14:35:00|10526.5|10525.9|10521.2|10520.6|10526.7|10526.1|10520.4|10519.8|795
1651243200000|2022-04-29 14:40:00|10520.9|10520.3|10537|10535.8|10538.2|10537.3|10518.9|10518.3|931
1651243500000|2022-04-29 14:45:00|10537.1|10535.9|10539|10538.4|10543.2|10542.6|10530.7|10529.8|1267
1651243800000|2022-04-29 14:50:00|10539.1|10538.5|10544.5|10543.6|10549.6|10548.7|10532.8|10532|1633
1651244100000|2022-04-29 14:55:00|10544.6|10543.7|10547.9|10547|10559.6|10558.7|10540.2|10539.1|1974
1651244400000|2022-04-29 15:00:00|10547.1|10546|10549.9|10549|10554.5|10553.6|10545|10543.6|1674
1651244700000|2022-04-29 15:05:00|10550|10548.8|10545.9|10545|10550.4|10549.5|10539.9|10538.9|1258
1651245000000|2022-04-29 15:10:00|10546|10545.4|10546.7|10546.1|10549.5|10548.8|10544.5|10543.8|1027
1651245300000|2022-04-29 15:15:00|10546.6|10546|10539.4|10538.5|10548.9|10548.2|10537.5|10536.5|866
1651245600000|2022-04-29 15:20:00|10539.7|10539.1|10539.3|10538.7|10543.4|10542.7|10537.1|10536.4|757
1651245900000|2022-04-29 15:25:00|10539.2|10538.6|10535.2|10534.6|10539.2|10538.6|10533.6|10532.8|823
1651246200000|2022-04-29 15:30:00|10535.4|10534.5|10539.8|10539.2|10540.3|10539.7|10533.2|10532.6|802
1651246500000|2022-04-29 15:35:00|10539.9|10539.3|10535.3|10534.7|10540.5|10539.9|10534.5|10533.8|722
1651246800000|2022-04-29 15:40:00|10535.2|10534.6|10537.7|10536.8|10538.4|10537.8|10534.2|10533.6|654
1651247100000|2022-04-29 15:45:00|10537.6|10537|10542.8|10542.2|10545.5|10544.7|10536.1|10535.5|697
1651247400000|2022-04-29 15:50:00|10542.7|10542.1|10545.1|10544.5|10546.7|10546.1|10541.9|10541|662
1651247700000|2022-04-29 15:55:00|10545.3|10544.7|10540.8|10540.2|10546.2|10545.6|10540.5|10539.9|650
1651248000000|2022-04-29 16:00:00|10540.5|10539.9|10534.7|10534.1|10540.7|10539.9|10534.2|10533.6|728
1651248300000|2022-04-29 16:05:00|10534.8|10534.2|10535.6|10535|10537.8|10537.2|10533.7|10533.1|517
1651248600000|2022-04-29 16:10:00|10535.4|10534.8|10536|10535.4|10536.8|10536|10532.8|10532.1|539
1651248900000|2022-04-29 16:15:00|10535.9|10535.3|10539.3|10538.7|10541.5|10540.7|10535.2|10534.4|553
1651249200000|2022-04-29 16:20:00|10539.2|10538.6|10548.6|10548|10548.9|10548.3|10537.9|10537.3|587
1651249500000|2022-04-29 16:25:00|10548.5|10547.9|10542.2|10541.6|10548.6|10548|10541.5|10540.7|514
1651249800000|2022-04-29 16:30:00|10542.1|10541.5|10545.8|10545.2|10546.4|10545.7|10539.9|10539.3|468
1651250100000|2022-04-29 16:35:00|10545.5|10544.9|10541.2|10540.6|10546.7|10546.1|10540.2|10539.6|499
1651250400000|2022-04-29 16:40:00|10541.1|10540.5|10543.2|10542.6|10545.8|10545.2|10539.4|10538.7|441
1651250700000|2022-04-29 16:45:00|10543.1|10542.5|10548.2|10547.6|10549.5|10548.9|10542.7|10542.1|721
1651251000000|2022-04-29 16:50:00|10548.4|10547.8|10546.6|10546|10548.7|10548.1|10544.4|10543.8|589
1651251300000|2022-04-29 16:55:00|10546.8|10546.2|10549.8|10548.9|10550.2|10549.4|10545.7|10544.9|592
1651251600000|2022-04-29 17:00:00|10549.7|10548.8|10554.7|10553.8|10555.6|10554.6|10549.1|10548|660
1651251900000|2022-04-29 17:05:00|10554.6|10554|10558.3|10557.7|10559.1|10558.3|10553.5|10552.8|600
1651252200000|2022-04-29 17:10:00|10558.4|10557.8|10567.2|10566.6|10567.4|10566.7|10557.1|10556.5|679
1651252500000|2022-04-29 17:15:00|10567.1|10566.5|10570.4|10569.5|10571.4|10570.5|10563.5|10562.9|650
1651252800000|2022-04-29 17:20:00|10570.5|10569.6|10573.4|10572.5|10574.8|10574.1|10569.9|10569|613
1651253100000|2022-04-29 17:25:00|10573.5|10572.6|10573.8|10573.2|10576.8|10576.2|10572.4|10571.8|628
1651253400000|2022-04-29 17:30:00|10573.7|10573.1|10572.5|10571.6|10575.8|10575.1|10572.4|10571.6|546
1651253700000|2022-04-29 17:35:00|10572.4|10571.8|10573.7|10572.8|10574.4|10573.7|10570.3|10569.4|724
1651254000000|2022-04-29 17:40:00|10573.3|10572.7|10574.5|10573.9|10576.5|10575.9|10572.8|10571.9|527
1651254300000|2022-04-29 17:45:00|10574.7|10574.1|10577|10576.1|10579|10578.4|10572.7|10572.1|554
1651254600000|2022-04-29 17:50:00|10576.9|10576|10574|10573.1|10579.5|10578.5|10573.7|10572.8|663
1651254900000|2022-04-29 17:55:00|10574.1|10573.4|10573.1|10572.2|10576|10575.1|10573|10572.2|556
1651255200000|2022-04-29 18:00:00|10573.2|10572.3|10573.7|10572.6|10575.2|10574.3|10571.4|10570.5|718
1651255500000|2022-04-29 18:05:00|10573.6|10572.7|10569.9|10568.8|10574.3|10573.6|10568.2|10567.4|583
1651255800000|2022-04-29 18:10:00|10569.8|10568.9|10565.6|10565|10571.1|10570.4|10565.6|10564.8|532
1651256100000|2022-04-29 18:15:00|10565.7|10564.8|10571.9|10571|10572.3|10571.6|10565.5|10564.8|614
1651256400000|2022-04-29 18:20:00|10571.8|10571.2|10570.1|10569.5|10571.9|10571.2|10567.1|10566.3|516
1651256700000|2022-04-29 18:25:00|10570.2|10569.3|10570.5|10569.6|10573.6|10573|10569.2|10568.2|589
1651257000000|2022-04-29 18:30:00|10570.6|10569.7|10567.7|10566.8|10573|10572.2|10567.1|10566.3|596
1651257300000|2022-04-29 18:35:00|10567.6|10567|10565.6|10565|10567.7|10567.1|10564.9|10564.1|491
1651257600000|2022-04-29 18:40:00|10565.8|10564.9|10568.1|10567.2|10568.5|10567.6|10564|10563|611
1651257900000|2022-04-29 18:45:00|10568.2|10567.3|10570.1|10569|10571.5|10570.8|10566.6|10565.8|632
1651258200000|2022-04-29 18:50:00|10570|10569.1|10571.3|10570.4|10571.4|10570.7|10567.7|10566.7|724
1651258500000|2022-04-29 18:55:00|10571.2|10570.3|10570.4|10569.5|10573.7|10572.9|10568.8|10567.9|837
1651258800000|2022-04-29 19:00:00|10570.1|10569.2|10569.2|10568.3|10570.1|10569.2|10567.1|10566.1|723
1651259100000|2022-04-29 19:05:00|10568.9|10568|10565.4|10564.8|10569.3|10568.4|10564.7|10563.8|724
1651259400000|2022-04-29 19:10:00|10565.3|10564.7|10567.2|10566.3|10567.3|10566.5|10564.8|10563.9|629
1651259700000|2022-04-29 19:15:00|10567.3|10566.4|10564.2|10563.6|10570.3|10569.5|10563.9|10563.1|633
1651260000000|2022-04-29 19:20:00|10564.1|10563.5|10560.3|10559.4|10564.3|10563.5|10560.1|10559.2|678
1651260300000|2022-04-29 19:25:00|10560.2|10559.3|10556.3|10555.4|10560.6|10559.9|10554.8|10553.9|746
1651260600000|2022-04-29 19:30:00|10556.1|10555.5|10555|10554.1|10557.7|10556.9|10553|10552.2|714
1651260900000|2022-04-29 19:35:00|10554.9|10554|10556|10554.8|10556.2|10555.2|10552.7|10551.7|721
1651261200000|2022-04-29 19:40:00|10555.6|10554.7|10555.3|10554.4|10556.6|10555.9|10553.6|10552.8|595
1651261500000|2022-04-29 19:45:00|10555.2|10554.3|10550.2|10549.3|10555.5|10554.6|10546.7|10545.7|736
1651261800000|2022-04-29 19:50:00|10550|10549.4|10546.5|10545.6|10551.3|10550.6|10545.7|10545|721
1651262100000|2022-04-29 19:55:00|10546.3|10545.7|10549|10548.4|10551|10550.3|10546.3|10545.6|924
1651262400000|2022-04-29 20:00:00|10549.1|10548.2|10545.7|10544.8|10549.5|10548.8|10544.9|10544.1|415
1651262700000|2022-04-29 20:05:00|10545.8|10544.9|10543.3|10542.7|10546.3|10545.4|10543.1|10542.2|267
1651263000000|2022-04-29 20:10:00|10543.1|10542.5|10547.5|10546.6|10547.6|10546.7|10542.6|10541.7|219
1651263300000|2022-04-29 20:15:00|10547.6|10546.7|10550.8|10549.9|10551.3|10550.4|10546.3|10545.4|219
1651263600000|2022-04-29 20:20:00|10550.7|10549.8|10551.1|10550.2|10552.7|10551.8|10550|10549.1|174
1651263900000|2022-04-29 20:25:00|10551.2|10550.3|10551.3|10550.4|10551.4|10550.5|10550.1|10549.2|186
1651264200000|2022-04-29 20:30:00|10551.1|10550.5|10544.6|10543.7|10551.1|10550.5|10544.5|10543.6|276
1651264500000|2022-04-29 20:35:00|10544.5|10543.6|10544.9|10544|10546.8|10545.9|10544.4|10543.5|204
1651264800000|2022-04-29 20:40:00|10544.8|10543.9|10545.3|10544.4|10545.6|10544.7|10542.5|10541.6|181
1651265100000|2022-04-29 20:45:00|10545.4|10544.5|10545.3|10544.4|10546.8|10545.9|10543.2|10542.3|199
1651265400000|2022-04-29 20:50:00|10544.9|10544|10547|10546.1|10549.1|10547.1|10544.2|10541.8|393
1651265700000|2022-04-29 20:55:00|10548.2|10544.5|10548.4|10542.4|10551.2|10546.4|10545.4|10540.2|242
1651435200000|2022-05-01 20:00:00|10563.3|10551.3|10561.3|10549.3|10563.3|10551.3|10561.3|10549.3|2
1651436400000|2022-05-01 20:20:00|10563.3|10551.3|10563.3|10551.3|10563.3|10551.3|10563.3|10551.3|1
1651436700000|2022-05-01 20:25:00|10561.3|10549.3|10561.3|10549.3|10561.3|10549.3|10561.3|10549.3|1
1651437000000|2022-05-01 20:30:00|10560.9|10548.9|10560.9|10548.9|10560.9|10548.9|10560.9|10548.9|1
1651437300000|2022-05-01 20:35:00|10561.3|10549.3|10560.9|10548.9|10561.3|10549.3|10560.9|10548.9|3
1651437600000|2022-05-01 20:40:00|10561.3|10549.3|10560.8|10548.8|10561.3|10549.3|10560.8|10548.8|2
1651437900000|2022-05-01 20:45:00|10561.3|10549.3|10561.3|10549.3|10561.3|10549.3|10561.3|10549.3|1
1651438500000|2022-05-01 20:55:00|10560.3|10548.3|10560.3|10548.3|10560.3|10548.3|10560.3|10548.3|1
1651438800000|2022-05-01 21:00:00|10559.8|10548.8|10563.1|10558.2|10566.4|10561.4|10557.2|10548.8|76
1651439100000|2022-05-01 21:05:00|10560.3|10554.3|10550|10544|10560.3|10554.3|10548.2|10542.2|118
1651439400000|2022-05-01 21:10:00|10549.5|10543.5|10547.5|10541.5|10550|10544.7|10545.3|10541.5|31
1651439700000|2022-05-01 21:15:00|10548.1|10542.1|10550|10544|10550.2|10545|10545.4|10541|76
1651440000000|2022-05-01 21:20:00|10547.6|10542.6|10546.5|10543.1|10549.9|10543.9|10546.4|10542.1|43
1651440300000|2022-05-01 21:25:00|10546.4|10542.6|10549.6|10543.6|10549.8|10544.7|10546.3|10541.5|66
1651440600000|2022-05-01 21:30:00|10548.1|10542.8|10550.4|10545.3|10550.9|10545.4|10547.7|10542.1|96
1651440900000|2022-05-01 21:35:00|10550.2|10545|10549.7|10544.7|10550.4|10545.3|10549.5|10544.1|17
1651441200000|2022-05-01 21:40:00|10550|10545|10549|10545.5|10550.9|10546.2|10548.1|10544.5|30
1651441500000|2022-05-01 21:45:00|10550.9|10545.8|10549.4|10545.5|10551.1|10546.2|10548.5|10543.8|43
1651441800000|2022-05-01 21:50:00|10550.4|10544.4|10549|10545.9|10551.1|10546.1|10548.2|10544.1|70
1651442100000|2022-05-01 21:55:00|10550.2|10545.6|10550.2|10544.5|10550.8|10546|10547.6|10543.2|91
1651442400000|2022-05-01 22:00:00|10550.3|10544.4|10551.2|10548.8|10552.6|10549.3|10548.4|10543.6|556
1651442700000|2022-05-01 22:05:00|10550.5|10548.7|10549.7|10547|10551.6|10549.8|10547.7|10545.4|370
1651443000000|2022-05-01 22:10:00|10550.2|10546.9|10547.7|10545.4|10553.3|10551.4|10546.8|10544.5|731
1651443300000|2022-05-01 22:15:00|10547.5|10545.3|10549|10547.2|10549.5|10547.7|10544.2|10542.1|790
1651443600000|2022-05-01 22:20:00|10548.9|10547.3|10545.6|10543.7|10550.2|10547.8|10545.5|10542.8|777
1651443900000|2022-05-01 22:25:00|10545.7|10543.8|10538.2|10536.6|10545.8|10543.8|10537.6|10536.3|820
1651444200000|2022-05-01 22:30:00|10538.3|10536.5|10540.2|10538.5|10540.7|10539.3|10537.9|10536|640
1651444500000|2022-05-01 22:35:00|10540.3|10538.7|10542.4|10540.8|10543.7|10541.5|10539.1|10537.7|686
1651444800000|2022-05-01 22:40:00|10542.7|10541|10540.3|10538.9|10542.7|10541.1|10540|10538.2|506
1651445100000|2022-05-01 22:45:00|10540.2|10539|10544.4|10543|10544.8|10543.6|10539.9|10538.4|560
1651445400000|2022-05-01 22:50:00|10544.5|10543.2|10546.6|10545.1|10547.6|10546.1|10544|10542.6|581
1651445700000|2022-05-01 22:55:00|10546.5|10545.2|10543.9|10542.6|10547.5|10546.1|10543.6|10541.9|1011
1651446000000|2022-05-01 23:00:00|10543.8|10542.5|10547.3|10545.9|10547.8|10546.4|10543.5|10542.3|737
1651446300000|2022-05-01 23:05:00|10547.1|10546|10549|10547.8|10550|10549|10545.7|10544.5|442
1651446600000|2022-05-01 23:10:00|10548.8|10547.9|10543.9|10543|10548.9|10548|10542.5|10541.4|453
1651446900000|2022-05-01 23:15:00|10543.8|10542.9|10546.7|10545.8|10548|10547.2|10543.8|10542.8|279
1651447200000|2022-05-01 23:20:00|10546.6|10545.7|10544.5|10543.6|10549|10548.2|10544.5|10543.6|339
1651447500000|2022-05-01 23:25:00|10544.6|10543.7|10542.5|10541.9|10545.6|10544.7|10540.1|10539.5|560
1651447800000|2022-05-01 23:30:00|10542.4|10541.8|10542.6|10541.7|10545.5|10544.6|10541.3|10540.3|338
1651448100000|2022-05-01 23:35:00|10542.5|10541.6|10545.5|10544.6|10546.2|10545.4|10542.5|10541.6|513
1651448400000|2022-05-01 23:40:00|10545.6|10544.7|10544.5|10543.6|10546.7|10545.8|10543.6|10542.7|374
1651448700000|2022-05-01 23:45:00|10544.4|10543.5|10542.4|10541.5|10545|10544.3|10542|10541.2|277
1651449000000|2022-05-01 23:50:00|10542.3|10541.4|10540.5|10539.6|10543.2|10542.3|10538.1|10537|475
1651449300000|2022-05-01 23:55:00|10540.4|10539.8|10535.6|10534.7|10540.8|10539.8|10534.8|10534.1|483
1651449600000|2022-05-02 00:00:00|10535.4|10534.5|10544|10543.1|10545.4|10544.5|10535.4|10534.5|783
1651449900000|2022-05-02 00:05:00|10544.1|10543.2|10550.5|10549.6|10551.2|10550.2|10544|10543.1|753
1651450200000|2022-05-02 00:10:00|10550.3|10549.4|10552.5|10551.6|10553|10552.3|10549.9|10549|475
1651450500000|2022-05-02 00:15:00|10552.6|10551.7|10550|10549.1|10552.9|10552|10548.4|10547.7|535
1651450800000|2022-05-02 00:20:00|10550.1|10549.2|10552.5|10551.9|10553.1|10552.3|10549.4|10548.5|570
1651451100000|2022-05-02 00:25:00|10552.6|10551.7|10546.9|10546.3|10553.6|10552.9|10546.9|10546.1|604
1651451400000|2022-05-02 00:30:00|10547|10546.4|10540.5|10539.6|10547.2|10546.4|10534.5|10533.6|1107
1651451700000|2022-05-02 00:35:00|10540.7|10539.8|10537.3|10536.4|10540.7|10539.8|10536|10535.1|734
1651452000000|2022-05-02 00:40:00|10537.2|10536.3|10534.6|10534|10539.2|10538.4|10534.6|10533.8|560
1651452300000|2022-05-02 00:45:00|10534.8|10533.9|10530.4|10529.5|10535.2|10534.5|10526.9|10525.9|714
1651452600000|2022-05-02 00:50:00|10530.3|10529.4|10532|10531.1|10532.1|10531.4|10527.9|10527.3|677
1651452900000|2022-05-02 00:55:00|10532.2|10531.3|10529.9|10529|10533.3|10532.6|10527.8|10527|601
1651453200000|2022-05-02 01:00:00|10529.8|10528.9|10529.6|10528.7|10533.8|10533.2|10529.4|10528.6|570
1651453500000|2022-05-02 01:05:00|10529.7|10528.6|10532.6|10531.7|10533.2|10532.4|10529.5|10528.5|438
1651453800000|2022-05-02 01:10:00|10532.5|10531.6|10528.2|10527.3|10532.6|10531.7|10527.7|10526.8|482
1651454100000|2022-05-02 01:15:00|10528.1|10527.2|10528.5|10527.9|10529.2|10528.3|10526.8|10526.1|397
1651454400000|2022-05-02 01:20:00|10528.6|10528|10527.5|10526.6|10530.7|10530|10527.4|10526.6|462
1651454700000|2022-05-02 01:25:00|10527.6|10526.7|10527.7|10526.8|10527.8|10527|10523.8|10523|413
1651455000000|2022-05-02 01:30:00|10527.8|10526.9|10524.8|10523.9|10527.9|10527.2|10522.9|10522.3|568
1651455300000|2022-05-02 01:35:00|10525|10524.1|10525.5|10524.9|10526.4|10525.7|10522.9|10522.3|434
1651455600000|2022-05-02 01:40:00|10525.4|10524.8|10529|10528.1|10529.2|10528.4|10525.2|10524.6|448
1651455900000|2022-05-02 01:45:00|10529.1|10528.2|10523.9|10523.3|10529.6|10528.8|10523.3|10522.7|454
1651456200000|2022-05-02 01:50:00|10524|10523.4|10523.9|10523.3|10526.4|10525.7|10522.3|10521.7|408
1651456500000|2022-05-02 01:55:00|10524|10523.4|10524.8|10524.2|10525.1|10524.4|10521.9|10521.3|382
1651456800000|2022-05-02 02:00:00|10524.9|10524.3|10523.9|10523.3|10526.9|10526.3|10523.2|10522.4|418
1651457100000|2022-05-02 02:05:00|10524|10523.4|10521.4|10520.8|10524.6|10524|10520.5|10519.9|273
1651457400000|2022-05-02 02:10:00|10521.3|10520.7|10519.7|10519.1|10522.1|10521.4|10518.4|10517.7|358
1651457700000|2022-05-02 02:15:00|10519.9|10519|10521.5|10520.9|10522.5|10521.9|10519|10518.4|355
1651458000000|2022-05-02 02:20:00|10521.7|10520.8|10522|10521.4|10522.4|10521.8|10520.3|10519.7|176
1651458300000|2022-05-02 02:25:00|10522.1|10521.5|10526.4|10525.5|10526.9|10526.1|10522|10521.4|427
1651458600000|2022-05-02 02:30:00|10526.5|10525.6|10523.7|10522.8|10527.3|10526.7|10523.3|10522.6|469
1651458900000|2022-05-02 02:35:00|10523.6|10522.7|10526.6|10525.7|10527.5|10526.6|10521.3|10520.7|362
1651459200000|2022-05-02 02:40:00|10526.7|10525.8|10526.7|10525.8|10527.6|10526.9|10524.9|10524.1|396
1651459500000|2022-05-02 02:45:00|10526.5|10525.9|10524.6|10523.7|10528.1|10527.4|10524.4|10523.7|319
1651459800000|2022-05-02 02:50:00|10524.7|10523.8|10522.8|10521.9|10525.5|10524.8|10521.5|10520.7|335
1651460100000|2022-05-02 02:55:00|10522.7|10522.1|10521.6|10520.7|10523.8|10523|10521.3|10520.7|279
1651460400000|2022-05-02 03:00:00|10521.5|10520.6|10524.7|10524.1|10526.8|10526.1|10521.4|10520.6|567
1651460700000|2022-05-02 03:05:00|10524.6|10524|10523.4|10522.5|10525.2|10524.5|10520.9|10520.3|459
1651461000000|2022-05-02 03:10:00|10523.3|10522.7|10523.3|10522.7|10523.8|10523|10521.9|10521.3|290
1651461300000|2022-05-02 03:15:00|10523.2|10522.6|10520.6|10519.7|10524.3|10523.6|10520.4|10519.7|329
1651461600000|2022-05-02 03:20:00|10520.7|10519.8|10522.2|10521.3|10523.9|10523.2|10520.3|10519.5|347
1651461900000|2022-05-02 03:25:00|10522.1|10521.2|10518.4|10517.8|10522.1|10521.5|10517.8|10517|316
1651462200000|2022-05-02 03:30:00|10518.6|10517.7|10522|10521.4|10523.3|10522.5|10518.5|10517.7|631
1651462500000|2022-05-02 03:35:00|10522.2|10521.3|10522.6|10521.7|10522.7|10522|10520|10519.4|427
1651462800000|2022-05-02 03:40:00|10522.5|10521.6|10524.7|10523.8|10525.3|10524.5|10522.5|10521.6|373
1651463100000|2022-05-02 03:45:00|10524.6|10523.7|10525.7|10524.8|10526.3|10525.6|10524.5|10523.7|254
1651463400000|2022-05-02 03:50:00|10525.3|10524.7|10526.5|10525.6|10528|10527.2|10524.6|10523.8|378
1651463700000|2022-05-02 03:55:00|10526.4|10525.8|10524.5|10523.9|10527.6|10527|10523.8|10523.1|322
1651464000000|2022-05-02 04:00:00|10524.4|10523.8|10521|10520.4|10524.9|10524.2|10519.4|10518.5|482
1651464300000|2022-05-02 04:05:00|10521.1|10520.2|10520.5|10519.6|10521.6|10520.9|10518.7|10517.8|425
1651464600000|2022-05-02 04:10:00|10520.6|10519.7|10521.7|10520.8|10523.1|10522.2|10519|10518.1|292
1651464900000|2022-05-02 04:15:00|10521.6|10520.7|10520.5|10519.6|10521.9|10521.1|10520|10519.2|286
1651465200000|2022-05-02 04:20:00|10520.4|10519.5|10520|10519.1|10521.3|10520.7|10519.9|10519.1|244
1651465500000|2022-05-02 04:25:00|10520.1|10519.2|10518.6|10518|10520.7|10519.9|10518.6|10517.8|266
1651465800000|2022-05-02 04:30:00|10518.8|10517.9|10518.6|10517.7|10519.8|10519.1|10517.7|10516.9|306
1651466100000|2022-05-02 04:35:00|10518.7|10517.8|10518.2|10517.3|10520|10519.3|10517.3|10516.6|348
1651466400000|2022-05-02 04:40:00|10518.1|10517.2|10518.7|10517.8|10520.4|10519.6|10517.5|10516.8|302
1651466700000|2022-05-02 04:45:00|10518.5|10517.9|10519.3|10518.4|10520.5|10519.8|10518.2|10517.5|276
1651467000000|2022-05-02 04:50:00|10519.2|10518.7|10518.8|10517.9|10519.8|10519.2|10518.1|10517.3|237
1651467300000|2022-05-02 04:55:00|10518.9|10518|10519|10518.4|10520.1|10519.4|10518.5|10517.7|277
1651467600000|2022-05-02 05:00:00|10519.1|10518.5|10519.2|10518.6|10519.6|10519|10516.5|10515.7|356
1651467900000|2022-05-02 05:05:00|10518.9|10518.3|10518.6|10517.7|10520.1|10519.3|10517.8|10517.1|270
1651468200000|2022-05-02 05:10:00|10518.5|10517.6|10518.9|10518|10520.1|10519.4|10516.5|10515.8|356
1651468500000|2022-05-02 05:15:00|10518.8|10517.9|10518.7|10518.1|10520.1|10519.4|10517.7|10516.9|256
1651468800000|2022-05-02 05:20:00|10518.6|10518|10517.4|10516.8|10518.7|10518.1|10517.3|10516.5|289
1651469100000|2022-05-02 05:25:00|10517.5|10516.9|10517.6|10516.7|10518.2|10517.6|10516.6|10515.9|273
1651469400000|2022-05-02 05:30:00|10517.5|10516.9|10517|10516.1|10517.5|10516.9|10516|10515.1|283
1651469700000|2022-05-02 05:35:00|10517.1|10516.2|10521.6|10520.7|10521.7|10520.9|10516.5|10515.9|275
1651470000000|2022-05-02 05:40:00|10521.5|10520.6|10517.6|10517|10521.6|10520.7|10517.5|10516.8|308
1651470300000|2022-05-02 05:45:00|10517.7|10516.8|10519.1|10518.2|10520.7|10519.9|10517.4|10516.7|410
1651470600000|2022-05-02 05:50:00|10519.2|10518.3|10518|10517.1|10521.3|10520.7|10517.1|10516.4|442
1651470900000|2022-05-02 05:55:00|10518.1|10517.2|10513.7|10512.8|10518.8|10518.1|10510.9|10510.2|505
1651471200000|2022-05-02 06:00:00|10513.9|10512.7|10520|10519.1|10521.6|10520.9|10513.2|10512.4|466
1651471500000|2022-05-02 06:05:00|10519.7|10518.8|10513.5|10512.9|10519.7|10518.9|10513.1|10512.1|590
1651471800000|2022-05-02 06:10:00|10513.4|10512.8|10514.2|10513.3|10514.8|10513.9|10510.5|10509.8|573
1651472100000|2022-05-02 06:15:00|10514.3|10513.4|10518.9|10518|10518.9|10518|10512.1|10511.3|369
1651472400000|2022-05-02 06:20:00|10518.8|10517.9|10519.3|10518.4|10520.5|10519.9|10517.5|10516.8|378
1651472700000|2022-05-02 06:25:00|10519.2|10518.3|10521.9|10521|10523.7|10522.9|10518.5|10517.9|413
1651473000000|2022-05-02 06:30:00|10521.8|10520.9|10519.6|10518.7|10523.2|10522.4|10519.1|10518.4|396
1651473300000|2022-05-02 06:35:00|10519.7|10518.8|10523.7|10522.8|10523.7|10522.8|10518.9|10518.1|321
1651473600000|2022-05-02 06:40:00|10523.6|10522.7|10525.1|10524.2|10526.3|10525.5|10522.7|10522|368
1651473900000|2022-05-02 06:45:00|10525.2|10524.3|10527.8|10526.9|10528.9|10528.1|10524.1|10522.8|410
1651474200000|2022-05-02 06:50:00|10527.7|10526.8|10534.4|10533.5|10534.4|10533.5|10527|10526.3|504
1651474500000|2022-05-02 06:55:00|10534.2|10533.3|10548.9|10547.8|10552.1|10551.2|10532.2|10531.3|1235
1651474800000|2022-05-02 07:00:00|10548.8|10547.9|10554|10553.1|10569|10568|10545.6|10544.7|1681
1651475100000|2022-05-02 07:05:00|10554.6|10553.7|10556.7|10555.8|10556.8|10555.9|10550.5|10549.7|806
1651475400000|2022-05-02 07:10:00|10556.9|10556|10555.7|10554.8|10557.1|10556.1|10550.1|10549.1|694
1651475700000|2022-05-02 07:15:00|10555.6|10554.7|10549.6|10549|10558.8|10558.1|10549.5|10548.7|631
1651476000000|2022-05-02 07:20:00|10549.7|10548.8|10545.4|10544.5|10552.1|10551.5|10543.5|10542.7|712
1651476300000|2022-05-02 07:25:00|10545.5|10544.6|10547.1|10546.2|10548|10547|10542.8|10541.9|588
1651476600000|2022-05-02 07:30:00|10547.3|10546.7|10547.8|10546.9|10548.5|10547.6|10542.7|10541.8|544
1651476900000|2022-05-02 07:35:00|10547.9|10547|10546.6|10545.7|10548.5|10547.4|10542.9|10542.1|503
1651477200000|2022-05-02 07:40:00|10546.7|10545.8|10549.1|10548.2|10549.9|10549|10544.6|10543.7|409
1651477500000|2022-05-02 07:45:00|10549|10548.1|10547.2|10546.3|10550.8|10549.9|10546|10545.1|429
1651477800000|2022-05-02 07:50:00|10547.3|10546.1|10540.9|10540|10547.8|10547.1|10539.9|10539|591
1651478100000|2022-05-02 07:55:00|10541.6|10540.3|10533.2|10532|10543.9|10542.8|10532.3|10531.4|904
1651478400000|2022-05-02 08:00:00|10533.6|10532.4|10530.6|10529.7|10536.5|10535.6|10530.1|10529.5|1029
1651478700000|2022-05-02 08:05:00|10530.4|10529.8|10532.8|10531.9|10535.3|10534.4|10526|10525.1|898
1651479000000|2022-05-02 08:10:00|10532.7|10531.8|10531.2|10530.3|10536.7|10535.8|10531.2|10530.3|721
1651479300000|2022-05-02 08:15:00|10531|10530.1|10532.4|10531.5|10533|10532.1|10529.7|10528.7|549
1651479600000|2022-05-02 08:20:00|10532.2|10531.3|10527.6|10526.7|10533|10532.2|10526.7|10525.8|653
1651479900000|2022-05-02 08:25:00|10527.5|10526.6|10530.3|10529.4|10532.6|10531.8|10526.8|10525.9|545
1651480200000|2022-05-02 08:30:00|10530.4|10529.5|10526.4|10525.8|10531.6|10530.7|10526.4|10525.7|553
1651480500000|2022-05-02 08:35:00|10526.6|10526|10534|10533.1|10534.4|10533.5|10526.3|10525.6|591
1651480800000|2022-05-02 08:40:00|10534.2|10533.3|10531|10530.1|10536.5|10535.6|10529.2|10528.2|602
1651481100000|2022-05-02 08:45:00|10531.1|10530.2|10528.3|10527.4|10531.1|10530.2|10526.3|10525.5|582
1651481400000|2022-05-02 08:50:00|10528.4|10527.5|10533.5|10532.6|10535.2|10534.2|10527.5|10526.6|722
1651481700000|2022-05-02 08:55:00|10533.2|10532.5|10529.3|10528.4|10534.3|10533.5|10527.9|10527|529
1651482000000|2022-05-02 09:00:00|10529.4|10528.5|10530.9|10529.8|10533.3|10532.7|10528.8|10528|659
1651482300000|2022-05-02 09:05:00|10530.7|10529.7|10526.9|10526|10531|10530.1|10525.8|10524.9|465
1651482600000|2022-05-02 09:10:00|10527|10526.1|10524.2|10523.6|10529.3|10528.7|10524|10523.3|423
1651482900000|2022-05-02 09:15:00|10524.3|10523.7|10524.4|10523.5|10527.3|10526.4|10523.6|10522.9|549
1651483200000|2022-05-02 09:20:00|10524.3|10523.7|10524.5|10523.6|10525.4|10524.7|10522.2|10521.5|592
1651483500000|2022-05-02 09:25:00|10524.4|10523.5|10527.4|10526.5|10528.3|10527.5|10522.3|10521.6|580
1651483800000|2022-05-02 09:30:00|10527.3|10526.4|10524.3|10523.4|10527.7|10527.1|10519.3|10518.4|538
1651484100000|2022-05-02 09:35:00|10524.4|10523.5|10520.9|10520|10525.2|10524.6|10519.2|10518.6|523
1651484400000|2022-05-02 09:40:00|10521|10520.1|10524.2|10523.3|10525.7|10524.8|10520.3|10519.4|470
1651484700000|2022-05-02 09:45:00|10524.1|10523.2|10525.4|10524.5|10525.5|10524.6|10520.4|10519.8|398
1651485000000|2022-05-02 09:50:00|10525.3|10524.4|10527.1|10526.2|10528|10527.1|10523|10522.1|450
1651485300000|2022-05-02 09:55:00|10526.9|10526.3|10527.3|10526.4|10527.9|10527.1|10526|10525.3|335
1651485600000|2022-05-02 10:00:00|10527.5|10526.6|10525.8|10524.9|10529|10528.2|10523.7|10522.9|474
1651485900000|2022-05-02 10:05:00|10525.7|10524.8|10523.4|10522.8|10527|10526.1|10522.7|10522.1|368
1651486200000|2022-05-02 10:10:00|10523.3|10522.7|10520.9|10520.3|10523.3|10522.7|10520.3|10519.5|350
1651486500000|2022-05-02 10:15:00|10520.5|10519.9|10524.3|10523.4|10524.8|10524.1|10520.3|10519.5|288
1651486800000|2022-05-02 10:20:00|10524.4|10523.5|10523.6|10523|10525.8|10525|10523|10522.1|313
1651487100000|2022-05-02 10:25:00|10523.7|10523.1|10522.5|10521.6|10524.1|10523.5|10520.9|10520.1|383
1651487400000|2022-05-02 10:30:00|10522.3|10521.7|10521.9|10521.3|10523.2|10522.6|10520.3|10519.7|270
1651487700000|2022-05-02 10:35:00|10521.8|10521.2|10526.5|10525.6|10526.7|10526|10521.5|10520.7|322
1651488000000|2022-05-02 10:40:00|10526.6|10525.7|10524.8|10523.9|10529.7|10528.8|10524.5|10523.7|444
1651488300000|2022-05-02 10:45:00|10524.6|10523.7|10523.6|10522.7|10524.7|10523.8|10522.6|10521.8|356
1651488600000|2022-05-02 10:50:00|10523.7|10522.8|10523.1|10522.2|10527.5|10526.6|10522|10521.1|387
1651488900000|2022-05-02 10:55:00|10523|10522.1|10526.9|10526|10528.4|10527.5|10523|10522.1|539
1651489200000|2022-05-02 11:00:00|10526.8|10525.9|10517.7|10516.8|10527.2|10526.6|10517|10516.1|521
1651489500000|2022-05-02 11:05:00|10517.6|10516.7|10521.7|10520.8|10523.3|10522.6|10517.2|10516.4|454
1651489800000|2022-05-02 11:10:00|10521.8|10520.9|10524.7|10524.1|10524.7|10524.1|10521|10520.1|357
1651490100000|2022-05-02 11:15:00|10524.8|10524.2|10525.1|10524.2|10527|10526.2|10521.4|10520.6|340
1651490400000|2022-05-02 11:20:00|10525|10524.1|10526.3|10525.4|10527|10526.3|10524|10523.1|419
1651490700000|2022-05-02 11:25:00|10526.4|10525.5|10527.6|10526.7|10528.2|10527.6|10525.8|10525.1|283
1651491000000|2022-05-02 11:30:00|10527.4|10526.8|10525.4|10524.5|10527.9|10527.2|10522.9|10522|565
1651491300000|2022-05-02 11:35:00|10525.2|10524.6|10526|10525.1|10527.2|10526.3|10524|10523.2|434
1651491600000|2022-05-02 11:40:00|10526.1|10525.2|10520.9|10520.3|10526.1|10525.2|10520.5|10519.7|327
1651491900000|2022-05-02 11:45:00|10521.1|10520.2|10521.8|10520.9|10524.6|10523.8|10520.8|10520.2|459
1651492200000|2022-05-02 11:50:00|10521.7|10520.8|10518|10517.4|10521.8|10521|10516.6|10516|402
1651492500000|2022-05-02 11:55:00|10517.9|10517.3|10517.1|10516.2|10518.7|10518.1|10514.2|10513.6|631
1651492800000|2022-05-02 12:00:00|10516.8|10516.3|10523.5|10522.6|10524.1|10523.5|10516.7|10516|522
1651493100000|2022-05-02 12:05:00|10523.1|10522.5|10524.6|10524|10526.8|10525.9|10521.5|10520.6|539
1651493400000|2022-05-02 12:10:00|10524.8|10523.9|10524|10523.4|10526.2|10525.6|10522.4|10521.8|486
1651493700000|2022-05-02 12:15:00|10524.3|10523.7|10522.7|10522.1|10524.7|10524.1|10520.9|10520.3|418
1651494000000|2022-05-02 12:20:00|10522.6|10522|10527.7|10526.8|10528.4|10527.8|10522.6|10521.9|435
1651494300000|2022-05-02 12:25:00|10527.8|10526.9|10530.3|10529.4|10530.4|10529.6|10526.6|10525.8|462
1651494600000|2022-05-02 12:30:00|10530.1|10529.5|10523.8|10522.9|10533.3|10532.7|10523.1|10522.3|618
1651494900000|2022-05-02 12:35:00|10523.9|10523|10525.3|10524.7|10525.9|10525.2|10520.8|10520.2|537
1651495200000|2022-05-02 12:40:00|10525.2|10524.6|10525.6|10525|10527.2|10526.5|10524.9|10524.3|411
1651495500000|2022-05-02 12:45:00|10525.4|10524.8|10525.7|10525.1|10527.1|10526.5|10525|10524.4|404
1651495800000|2022-05-02 12:50:00|10525.5|10524.9|10526.4|10525.5|10526.8|10526.1|10525.1|10524.5|512
1651496100000|2022-05-02 12:55:00|10526.1|10525.4|10511.1|10510.2|10526.2|10525.6|10508.7|10508.1|847
1651496400000|2022-05-02 13:00:00|10511.2|10510|10517|10516.1|10517.3|10516.6|10510.8|10510|736
1651496700000|2022-05-02 13:05:00|10517.1|10516.2|10515.8|10514.9|10519.3|10518.6|10514.3|10513.7|568
1651497000000|2022-05-02 13:10:00|10515.9|10515|10515.2|10514.6|10517.7|10517.1|10515.1|10514.3|623
1651497300000|2022-05-02 13:15:00|10515.3|10514.4|10510|10509.4|10515.7|10514.9|10509.6|10509|619
1651497600000|2022-05-02 13:20:00|10510.2|10509.6|10505.7|10504.8|10510.3|10509.7|10504|10503.4|565
1651497900000|2022-05-02 13:25:00|10505.2|10504.6|10506.4|10505.8|10509.3|10508.6|10503.1|10502.5|755
1651498200000|2022-05-02 13:30:00|10506.2|10505.6|10509.5|10508.6|10512.1|10511.5|10505.7|10504.9|896
1651498500000|2022-05-02 13:35:00|10508.7|10508.1|10514.3|10513.4|10514.4|10513.5|10506.5|10505.9|827
1651498800000|2022-05-02 13:40:00|10513.9|10513.3|10522.9|10521.5|10523.8|10523|10513.1|10512.2|1005
1651499100000|2022-05-02 13:45:00|10523|10521.6|10525.3|10524.4|10526|10525.1|10518.4|10517.6|888
1651499400000|2022-05-02 13:50:00|10525|10524.2|10527.7|10526.8|10528.3|10527.4|10521.9|10521.2|993
1651499700000|2022-05-02 13:55:00|10527.6|10526.7|10524.6|10523|10528.4|10527.5|10524.6|10522.2|915
1651500000000|2022-05-02 14:00:00|10524.4|10522.9|10530.7|10529.8|10533.7|10532.8|10524.2|10522.8|1321
1651500300000|2022-05-02 14:05:00|10530.8|10529.9|10518.2|10517.3|10530.8|10529.9|10515.3|10514.6|1167
1651500600000|2022-05-02 14:10:00|10518.1|10517.2|10525.6|10524.7|10526|10525.4|10517.2|10516.5|1037
1651500900000|2022-05-02 14:15:00|10525.4|10524.5|10532.2|10531.6|10533.1|10532.3|10521.7|10521.1|1046
1651501200000|2022-05-02 14:20:00|10532.1|10531.5|10530.6|10529.7|10532.9|10532.3|10528.6|10527.8|753
1651501500000|2022-05-02 14:25:00|10530.4|10529.8|10534.1|10533.5|10535.6|10535|10529.9|10529.3|689
1651501800000|2022-05-02 14:30:00|10534.2|10533.6|10537.9|10537.3|10542.2|10541.4|10533.3|10532.7|963
1651502100000|2022-05-02 14:35:00|10538|10537.4|10535.2|10534.3|10539.1|10538.5|10533.5|10532.8|694
1651502400000|2022-05-02 14:40:00|10535.4|10534.5|10530.4|10529.8|10538.1|10537.4|10530.2|10529.3|643
1651502700000|2022-05-02 14:45:00|10530.3|10529.7|10531.4|10530.5|10533.8|10533|10529.9|10529.3|670
1651503000000|2022-05-02 14:50:00|10531.6|10530.7|10527.8|10527.2|10532.4|10531.6|10523.4|10522.6|1101
1651503300000|2022-05-02 14:55:00|10527.7|10527.1|10522.7|10522.1|10527.9|10527.3|10522.6|10522|862
1651503600000|2022-05-02 15:00:00|10522.8|10522.2|10511.6|10511|10524.3|10523.6|10511.3|10510.3|935
1651503900000|2022-05-02 15:05:00|10511.5|10510.9|10509|10508.4|10512.6|10512|10507.3|10506.5|663
1651504200000|2022-05-02 15:10:00|10509.1|10508.5|10506.4|10505.5|10509.1|10508.5|10504.5|10503.6|664
1651504500000|2022-05-02 15:15:00|10506.3|10505.4|10506.2|10505.6|10508.1|10507.5|10504.8|10503.9|588
1651504800000|2022-05-02 15:20:00|10506.1|10505.5|10507.1|10506.5|10507.6|10506.8|10505.6|10505|547
1651505100000|2022-05-02 15:25:00|10507|10506.4|10507.1|10506.5|10508.8|10508|10505.7|10505|845
1651505400000|2022-05-02 15:30:00|10507.2|10506.6|10512.5|10511.6|10512.9|10512|10505.5|10504.9|900
1651505700000|2022-05-02 15:35:00|10512.4|10511.5|10512.6|10511.7|10513.1|10511.9|10508.2|10507.4|680
1651506000000|2022-05-02 15:40:00|10512.7|10511.6|10515.1|10514.5|10516.2|10515.3|10511.4|10510.6|433
1651506300000|2022-05-02 15:45:00|10515.2|10514.6|10512.7|10511.8|10516.3|10515.6|10512.5|10511.7|631
1651506600000|2022-05-02 15:50:00|10512.3|10511.4|10517.5|10516.6|10518.8|10517.9|10511.7|10510.9|609
1651506900000|2022-05-02 15:55:00|10517.4|10516.5|10521.9|10521.3|10522|10521.4|10515.5|10514.7|521
1651507200000|2022-05-02 16:00:00|10522|10521.4|10521.9|10521.3|10524.5|10523.6|10521.1|10520.5|767
1651507500000|2022-05-02 16:05:00|10522|10521.1|10522.2|10521.3|10524|10523|10521.2|10520.6|507
1651507800000|2022-05-02 16:10:00|10522.1|10521.2|10522.1|10521.2|10523.6|10522.9|10521.2|10520.6|405
1651508100000|2022-05-02 16:15:00|10522|10521.1|10521.8|10521.2|10524.1|10523.5|10521.3|10520.7|430
1651508400000|2022-05-02 16:20:00|10521.7|10521.1|10523.4|10522.8|10525.8|10525.2|10521.2|10520.5|535
1651508700000|2022-05-02 16:25:00|10523.5|10522.6|10524.9|10524.3|10526.3|10525.6|10523.3|10522.6|500
1651509000000|2022-05-02 16:30:00|10525|10524.4|10523.1|10522.5|10526.8|10526.1|10522.8|10522.2|441
1651509300000|2022-05-02 16:35:00|10523|10522.4|10518.3|10517.7|10523.6|10523|10518.2|10517.4|423
1651509600000|2022-05-02 16:40:00|10517.7|10517.1|10516.5|10515.9|10519.1|10518.4|10512|10511.3|583
1651509900000|2022-05-02 16:45:00|10517|10516.4|10521.1|10520.2|10522.8|10521.9|10516.7|10515.9|557
1651510200000|2022-05-02 16:50:00|10520.7|10520.1|10512.1|10511.2|10520.9|10520.1|10510.2|10509.3|512
1651510500000|2022-05-02 16:55:00|10512.2|10511.6|10509.3|10508.7|10513.2|10512.5|10502.6|10502|698
1651510800000|2022-05-02 17:00:00|10509.5|10508.9|10505.2|10504.3|10511.1|10510.5|10502|10501.3|770
1651511100000|2022-05-02 17:05:00|10505.3|10504.4|10504.6|10503.7|10507.4|10506.5|10502.3|10501.5|623
1651511400000|2022-05-02 17:10:00|10504.3|10503.8|10504.1|10503.2|10507.2|10506.5|10503.9|10503.1|577
1651511700000|2022-05-02 17:15:00|10503.9|10503|10506.1|10505.2|10506.2|10505.6|10503.4|10502.7|494
1651512000000|2022-05-02 17:20:00|10506.2|10505.3|10506.1|10505.2|10507|10506.1|10504.6|10503.7|439
1651512300000|2022-05-02 17:25:00|10506.2|10505.3|10506.7|10506.1|10508.9|10507.9|10505.1|10504.2|364
1651512600000|2022-05-02 17:30:00|10506.6|10506|10504|10503.1|10507.8|10507|10502.9|10502.3|427
1651512900000|2022-05-02 17:35:00|10503.9|10503|10502.5|10501.9|10505.1|10504.3|10501.8|10501.1|386
1651513200000|2022-05-02 17:40:00|10502.6|10502|10502|10501.4|10503.8|10503.1|10501.4|10500.7|425
1651513500000|2022-05-02 17:45:00|10502.3|10501.1|10496.1|10495.5|10502.4|10501.7|10495.8|10495.1|443
1651513800000|2022-05-02 17:50:00|10496|10495.4|10493.5|10492.6|10496.1|10495.5|10493.3|10492.5|470
1651514100000|2022-05-02 17:55:00|10493.6|10492.7|10493.7|10492.8|10496.1|10495.2|10493.5|10492.7|536
1651514400000|2022-05-02 18:00:00|10493.6|10492.7|10497.5|10496.6|10497.5|10496.6|10493.2|10492.3|743
1651514700000|2022-05-02 18:05:00|10497.6|10496.7|10493.6|10492.7|10498|10496.7|10493.1|10492.4|577
1651515000000|2022-05-02 18:10:00|10493.5|10492.6|10491.1|10490.5|10494.9|10494|10490.7|10490.1|535
1651515300000|2022-05-02 18:15:00|10491|10490.4|10494.2|10493.3|10495|10494|10491|10490.3|542
1651515600000|2022-05-02 18:20:00|10494.4|10493.2|10496.7|10495.8|10498.2|10497.2|10493.8|10493.2|479
1651515900000|2022-05-02 18:25:00|10496.6|10495.7|10499|10498.1|10499.4|10498.4|10495.1|10494.2|553
1651516200000|2022-05-02 18:30:00|10498.9|10498|10497.9|10497.3|10500.2|10499.4|10497.3|10496.4|413
1651516500000|2022-05-02 18:35:00|10497.5|10496.9|10496.9|10496|10497.7|10496.9|10494.8|10494.1|501
1651516800000|2022-05-02 18:40:00|10496.8|10495.9|10495.1|10494.5|10497.9|10497|10494.9|10494|419
1651517100000|2022-05-02 18:45:00|10495.3|10494.7|10496.8|10495.9|10497.9|10497.2|10494.7|10494|491
1651517400000|2022-05-02 18:50:00|10496.6|10496|10498.4|10497.5|10499.9|10499.2|10495.8|10495.1|472
1651517700000|2022-05-02 18:55:00|10498.3|10497.4|10492.5|10491.6|10499.2|10498.3|10492|10491.1|663
1651518000000|2022-05-02 19:00:00|10492.4|10491.8|10494.5|10493.2|10495.2|10494.2|10492|10491.1|807
1651518300000|2022-05-02 19:05:00|10494.6|10493.3|10497.1|10495.9|10497.2|10496.2|10493.4|10492.7|667
1651518600000|2022-05-02 19:10:00|10497|10496.1|10498.2|10497.3|10499.4|10498.3|10496.4|10495.7|543
1651518900000|2022-05-02 19:15:00|10498.1|10497.2|10503.2|10502.3|10504.4|10503.5|10497.5|10496.5|571
1651519200000|2022-05-02 19:20:00|10503.3|10502.4|10510.2|10509.3|10511|10510.1|10503.3|10502.4|770
1651519500000|2022-05-02 19:25:00|10510.1|10509.5|10507.2|10506.6|10510.2|10509.5|10505.9|10505.3|584
1651519800000|2022-05-02 19:30:00|10507.1|10506.5|10511.2|10510.3|10511.9|10510.7|10507|10506.4|653
1651520100000|2022-05-02 19:35:00|10511.1|10510.2|10507|10506.1|10512.1|10511.3|10506.8|10506.1|685
1651520400000|2022-05-02 19:40:00|10506.9|10506.3|10503|10502.1|10510.6|10509.4|10502.1|10501.2|700
1651520700000|2022-05-02 19:45:00|10502.9|10502|10508.1|10507.2|10508.2|10507.3|10502.9|10502|544
1651521000000|2022-05-02 19:50:00|10507.9|10507|10509|10508.4|10509.6|10508.9|10504.9|10504.3|675
1651521300000|2022-05-02 19:55:00|10508.8|10508.2|10504.7|10503.8|10510.1|10509.4|10503.1|10502.4|635
1651521600000|2022-05-02 20:00:00|10504.5|10503.6|10504.6|10503.7|10507.3|10506.4|10502|10501.1|409
1651521900000|2022-05-02 20:05:00|10504.5|10503.6|10505.6|10505|10505.9|10505.1|10502.4|10501.6|280
1651522200000|2022-05-02 20:10:00|10505.8|10505.2|10504.1|10503.2|10505.8|10505.2|10503.3|10502.5|267
1651522500000|2022-05-02 20:15:00|10503.8|10503.1|10504.8|10503.9|10507|10506.2|10503.7|10503.1|214
1651522800000|2022-05-02 20:20:00|10504.7|10503.8|10504|10503.1|10505|10504.1|10502|10501.2|159
1651523100000|2022-05-02 20:25:00|10504.1|10503.2|10503.9|10503.3|10505|10504.3|10503.1|10502.2|211
1651523400000|2022-05-02 20:30:00|10504|10503.1|10504.6|10503.7|10506.3|10505.3|10503.2|10502.3|185
1651523700000|2022-05-02 20:35:00|10504.8|10504.2|10506.9|10506|10506.9|10506|10504.8|10504|128
1651524000000|2022-05-02 20:40:00|10507|10506.3|10507.1|10506.2|10507.5|10506.6|10506.5|10505.7|99
1651524300000|2022-05-02 20:45:00|10507|10506.1|10507.7|10506.8|10508.3|10507.2|10506.4|10505.6|163
1651524600000|2022-05-02 20:50:00|10507.6|10506.7|10508.4|10507.5|10509.1|10507.9|10507|10506|174
1651524900000|2022-05-02 20:55:00|10508.3|10507.4|10510.2|10504.2|10510.3|10507.7|10507.6|10503.5|296
1651525200000|2022-05-02 21:00:00|10510.1|10504.1|10511|10505|10512.2|10506.2|10506.3|10500.3|75
1651525500000|2022-05-02 21:05:00|10510.6|10504.6|10511.5|10505.5|10512.4|10506.4|10509.1|10503.1|80
1651525800000|2022-05-02 21:10:00|10510|10504|10507.9|10501.9|10512.6|10506.6|10506.3|10500.3|217
1651526100000|2022-05-02 21:15:00|10507.6|10501.6|10507.5|10501.5|10509.4|10503.4|10506|10500|119
1651526400000|2022-05-02 21:20:00|10506.8|10500.8|10507.4|10501.4|10509|10503|10506.8|10500.8|152
1651526700000|2022-05-02 21:25:00|10507.5|10501.5|10510|10504|10510.5|10504.5|10506.3|10500.3|202
1651527000000|2022-05-02 21:30:00|10510.3|10504.3|10510.4|10504.4|10514.3|10508.3|10509.2|10503.2|278
1651527300000|2022-05-02 21:35:00|10511.4|10505.4|10509.2|10503.2|10512.4|10506.4|10507.9|10501.9|200
1651527600000|2022-05-02 21:40:00|10509.5|10503.5|10508.2|10502.2|10511.3|10505.3|10507.5|10501.5|120
1651527900000|2022-05-02 21:45:00|10510.5|10504.5|10510.1|10504.1|10512.3|10506.3|10507.2|10501.2|164
1651528200000|2022-05-02 21:50:00|10509.6|10503.6|10510.2|10504.2|10515.5|10509.5|10507.6|10501.6|169
1651528500000|2022-05-02 21:55:00|10510|10504|10509.7|10503.7|10515.8|10509.8|10507.8|10501.8|216
1651528800000|2022-05-02 22:00:00|10509.8|10503.8|10508.7|10505.8|10511.2|10506.6|10507.8|10502.6|365
1651529100000|2022-05-02 22:05:00|10508.8|10506|10507.2|10504.9|10508.9|10506.6|10506.9|10504.9|221
1651529400000|2022-05-02 22:10:00|10507.3|10505|10512.8|10511.9|10512.8|10511.9|10506.8|10505|537
1651529700000|2022-05-02 22:15:00|10512.9|10511.6|10511.9|10511|10514.3|10513.3|10511|10509.8|441
1651530000000|2022-05-02 22:20:00|10512|10510.9|10511|10510.1|10512|10511.1|10510.6|10509.7|275
1651530300000|2022-05-02 22:25:00|10510.9|10509.9|10513.6|10512.7|10513.8|10512.9|10510.8|10509.9|210
1651530600000|2022-05-02 22:30:00|10513.5|10512.6|10512.9|10512|10513.5|10512.6|10511.7|10510.6|261
1651530900000|2022-05-02 22:35:00|10513|10511.7|10511.9|10511|10513|10511.7|10511.6|10510.6|139
1651531200000|2022-05-02 22:40:00|10511.8|10510.9|10510.9|10509.7|10511.8|10510.9|10509.3|10508.3|246
1651531500000|2022-05-02 22:45:00|10510.7|10509.8|10511.4|10510.5|10512|10510.9|10510.7|10509.8|146
1651531800000|2022-05-02 22:50:00|10511.5|10510.6|10513|10512.1|10513.5|10512.6|10510.9|10509.9|193
1651532100000|2022-05-02 22:55:00|10512.7|10511.8|10510.4|10509.5|10513|10512.1|10510.4|10509.4|167
1651532400000|2022-05-02 23:00:00|10510.6|10509.7|10509.8|10508.9|10511.6|10510.6|10509.2|10508.3|188
1651532700000|2022-05-02 23:05:00|10509.7|10508.8|10508.6|10507.7|10509.8|10509.1|10507.8|10507.1|117
1651533000000|2022-05-02 23:10:00|10508.2|10507.3|10507.8|10506.9|10508.6|10507.5|10507.2|10506.4|125
1651533300000|2022-05-02 23:15:00|10507.9|10507|10506.7|10505.8|10507.9|10507.1|10506.3|10505.6|106
1651533600000|2022-05-02 23:20:00|10506.9|10506.3|10507.1|10506.5|10507.8|10507|10506.9|10506.2|140
1651533900000|2022-05-02 23:25:00|10507|10506.4|10508|10507.4|10508.6|10507.8|10507|10506.2|108
1651534200000|2022-05-02 23:30:00|10507.9|10507.3|10508.6|10508|10509.1|10508.5|10507.8|10507|178
1651534500000|2022-05-02 23:35:00|10508.5|10507.9|10509|10508.1|10509.2|10508.5|10508.5|10507.7|110
1651534800000|2022-05-02 23:40:00|10508.8|10508.2|10508.4|10507.5|10509.2|10508.5|10507.5|10506.8|159
1651535100000|2022-05-02 23:45:00|10508.3|10507.4|10508.9|10508|10509.3|10508.5|10508|10507.1|113
1651535400000|2022-05-02 23:50:00|10509.1|10508.2|10508.5|10507.9|10509.6|10508.8|10508.2|10507.6|130
1651535700000|2022-05-02 23:55:00|10508.6|10508|10510.1|10509.5|10510.2|10509.6|10508.2|10507.5|182
1651536000000|2022-05-03 00:00:00|10510|10509.4|10510.9|10510.3|10514.1|10513.4|10509.9|10509.3|424
1651536300000|2022-05-03 00:05:00|10510.8|10510.2|10513.9|10513|10514.5|10513.6|10510.6|10509.8|310
1651536600000|2022-05-03 00:10:00|10513.8|10513.2|10512.3|10511.4|10514.1|10513.3|10511.7|10511|383
1651536900000|2022-05-03 00:15:00|10512.4|10511.5|10510.4|10509.5|10512.4|10511.8|10510.1|10509.3|224
1651537200000|2022-05-03 00:20:00|10510.5|10509.6|10510.2|10509.3|10510.7|10510|10509|10508.3|175
1651537500000|2022-05-03 00:25:00|10510.1|10509.5|10510.4|10509.8|10510.8|10510.1|10509|10508.3|197
1651537800000|2022-05-03 00:30:00|10510.5|10509.9|10514.6|10514|10516.2|10515.6|10510.2|10509.6|346
1651538100000|2022-05-03 00:35:00|10514.7|10514.1|10518.3|10517.4|10518.8|10518|10514.5|10513.9|377
1651538400000|2022-05-03 00:40:00|10518.4|10517.5|10519.7|10519.1|10521|10520.1|10517.2|10516.4|353
1651538700000|2022-05-03 00:45:00|10519.8|10519.2|10523.7|10523.1|10524|10523.4|10519.2|10518.6|458
1651539000000|2022-05-03 00:50:00|10523.8|10523.2|10524.3|10523.4|10525.8|10525|10521.7|10520.9|394
1651539300000|2022-05-03 00:55:00|10524.1|10523.5|10525.8|10524.9|10526.3|10525.7|10523.6|10523|317
1651539600000|2022-05-03 01:00:00|10525.5|10524.8|10526.5|10525.6|10527.1|10526.3|10523.6|10523|374
1651539900000|2022-05-03 01:05:00|10526.6|10525.7|10523.7|10522.8|10526.7|10526|10521.1|10520.4|531
1651540200000|2022-05-03 01:10:00|10523.9|10523.1|10519.7|10518.8|10524.3|10523.5|10519.5|10518.6|406
1651540500000|2022-05-03 01:15:00|10519.6|10518.7|10519.7|10518.8|10521.1|10520.3|10519.5|10518.7|267
1651540800000|2022-05-03 01:20:00|10519.6|10518.7|10518.1|10516.9|10519.6|10518.8|10516.7|10515.9|344
1651541100000|2022-05-03 01:25:00|10517.9|10517|10517.5|10516.9|10518.4|10517.7|10516.5|10515.9|292
1651541400000|2022-05-03 01:30:00|10517.4|10516.8|10517.1|10516.5|10518.8|10518.2|10517|10516.4|343
1651541700000|2022-05-03 01:35:00|10517.2|10516.3|10517.5|10516.9|10517.9|10517.1|10515.2|10514.6|312
1651542000000|2022-05-03 01:40:00|10517.6|10517|10516.1|10515.5|10517.9|10517.1|10515.6|10514.9|256
1651542300000|2022-05-03 01:45:00|10516|10515.4|10518|10517.4|10518.2|10517.6|10515.8|10515|243
1651542600000|2022-05-03 01:50:00|10518.1|10517.5|10520.6|10520|10522.4|10521.8|10518|10517.3|317
1651542900000|2022-05-03 01:55:00|10520.7|10520.1|10522.6|10522|10524|10523.2|10520.6|10520|272
1651543200000|2022-05-03 02:00:00|10522.8|10521.9|10524.7|10523.8|10524.9|10524|10522.1|10521.5|347
1651543500000|2022-05-03 02:05:00|10524.2|10523.6|10524.6|10524|10525.3|10524.7|10523|10522.2|280
1651543800000|2022-05-03 02:10:00|10524.5|10523.9|10523.7|10522.8|10525.1|10524.5|10522.3|10521.6|352
1651544100000|2022-05-03 02:15:00|10523.6|10523|10525.5|10524.9|10525.5|10524.9|10523.4|10522.8|290
1651544400000|2022-05-03 02:20:00|10525.2|10524.6|10525.1|10524.5|10526.3|10525.7|10524.5|10523.9|313
1651544700000|2022-05-03 02:25:00|10525.2|10524.3|10525|10524.4|10526.1|10525.4|10524|10523.4|153
1651545000000|2022-05-03 02:30:00|10524.9|10524.3|10522.7|10521.8|10524.9|10524.3|10521.4|10520.8|197
1651545300000|2022-05-03 02:35:00|10522.5|10521.9|10519|10518.4|10522.7|10522|10519|10518.4|160
1651545600000|2022-05-03 02:40:00|10519.1|10518.5|10516.3|10515.4|10519.1|10518.5|10515.1|10514.5|322
1651545900000|2022-05-03 02:45:00|10516.2|10515.6|10515.6|10515|10517.5|10516.7|10515.1|10514.5|283
1651546200000|2022-05-03 02:50:00|10515.7|10515.1|10511.9|10511.3|10516|10515.4|10511.9|10511.3|198
1651546500000|2022-05-03 02:55:00|10511.8|10511.2|10514|10513.4|10515.4|10514.6|10510.3|10509.6|373
1651546800000|2022-05-03 03:00:00|10513.9|10513.3|10510.4|10509.8|10514|10513.4|10508.5|10507.8|408
1651547100000|2022-05-03 03:05:00|10510.1|10509.5|10512.5|10511.9|10512.8|10512|10508.2|10507.5|309
1651547400000|2022-05-03 03:10:00|10512.4|10511.8|10512.6|10512|10513.7|10513|10511.3|10510.6|303
1651547700000|2022-05-03 03:15:00|10512.9|10512.2|10516.2|10515.3|10516.7|10515.9|10512.9|10512.2|339
1651548000000|2022-05-03 03:20:00|10516|10515.4|10516.9|10516|10517.7|10516.9|10515.8|10515.2|293
1651548300000|2022-05-03 03:25:00|10516.8|10515.9|10517.5|10516.9|10517.8|10517.2|10516.4|10515.8|244
1651548600000|2022-05-03 03:30:00|10517.6|10516.7|10514.8|10513.9|10517.6|10516.9|10514.5|10513.8|243
1651548900000|2022-05-03 03:35:00|10514.9|10514|10514.8|10514.2|10515.4|10514.7|10514.2|10513.5|118
1651549200000|2022-05-03 03:40:00|10514.7|10514.1|10514.8|10513.9|10515.8|10515.2|10514.2|10513.6|199
1651549500000|2022-05-03 03:45:00|10514.7|10513.8|10518.3|10517.4|10518.3|10517.6|10514.7|10513.8|189
1651549800000|2022-05-03 03:50:00|10518.2|10517.3|10518.5|10517.6|10519.3|10518.6|10518|10517.3|198
1651550100000|2022-05-03 03:55:00|10518.4|10517.5|10519.1|10518.2|10520.1|10519.3|10517.8|10517.1|218
1651550400000|2022-05-03 04:00:00|10519|10518.1|10514.9|10514|10519.1|10518.3|10514.6|10514|193
1651550700000|2022-05-03 04:05:00|10514.8|10513.9|10517.2|10516.6|10517.3|10516.7|10514.7|10513.9|151
1651551000000|2022-05-03 04:10:00|10517.3|10516.7|10516.6|10516|10517.3|10516.7|10516.6|10515.8|94
1651551300000|2022-05-03 04:15:00|10516.5|10515.9|10517|10516.1|10517.4|10516.8|10516.3|10515.6|160
1651551600000|2022-05-03 04:20:00|10516.9|10516|10515.9|10515|10517.4|10516.8|10515.2|10514.5|150
1651551900000|2022-05-03 04:25:00|10516|10515.1|10515.5|10514.6|10516.6|10515.7|10515.4|10514.5|161
1651552200000|2022-05-03 04:30:00|10515.6|10514.7|10521.1|10520.2|10524.6|10523.7|10515.6|10514.7|1017
1651552500000|2022-05-03 04:35:00|10521.2|10520.3|10518.3|10517.4|10521.4|10520.5|10517.3|10516.4|532
1651552800000|2022-05-03 04:40:00|10518.1|10517.5|10511.9|10511|10518.2|10517.6|10510.5|10509.6|519
1651553100000|2022-05-03 04:45:00|10512|10511.1|10512.1|10511.5|10512.4|10511.7|10509.5|10508.6|344
1651553400000|2022-05-03 04:50:00|10512|10511.4|10508.3|10507.7|10513.3|10512.6|10508.2|10507.6|354
1651553700000|2022-05-03 04:55:00|10508.4|10507.5|10502.2|10501.3|10508.6|10508|10502.2|10501.3|497
1651554000000|2022-05-03 05:00:00|10501.9|10501.6|10505.2|10504.3|10505.5|10504.8|10500.2|10499.4|541
1651554300000|2022-05-03 05:05:00|10505.1|10504.2|10503.5|10502.9|10505.1|10504.3|10502.3|10501.4|334
1651554600000|2022-05-03 05:10:00|10503.6|10503|10507.5|10506.6|10507.9|10507.3|10503|10502.3|434
1651554900000|2022-05-03 05:15:00|10507.3|10506.7|10510|10509.1|10511|10510.2|10507.2|10506.6|469
1651555200000|2022-05-03 05:20:00|10509.5|10508.9|10508.1|10507.5|10509.6|10508.9|10506.9|10506.3|317
1651555500000|2022-05-03 05:25:00|10508.2|10507.6|10508.6|10507.7|10511.1|10510.5|10508.1|10507.5|327
1651555800000|2022-05-03 05:30:00|10508.7|10507.8|10509|10508.4|10510|10509.3|10507.3|10506.7|344
1651556100000|2022-05-03 05:35:00|10508.9|10508.3|10509.1|10508.5|10509.6|10509|10507.7|10506.9|240
1651556400000|2022-05-03 05:40:00|10509|10508.4|10503.5|10502.9|10509.5|10508.8|10502.6|10502|372
1651556700000|2022-05-03 05:45:00|10503.6|10503|10500.8|10499.9|10504.5|10503.8|10498.2|10497.4|547
1651557000000|2022-05-03 05:50:00|10500.7|10499.8|10506.3|10505.4|10508.8|10508.1|10500.7|10499.8|424
1651557300000|2022-05-03 05:55:00|10506.4|10505.7|10508.1|10507.2|10508.8|10508|10505.3|10504.4|419
1651557600000|2022-05-03 06:00:00|10507.5|10506.6|10507.3|10506.7|10508.2|10507.4|10502|10501.1|721
1651557900000|2022-05-03 06:05:00|10507|10506.4|10508.3|10507.4|10509.1|10508.4|10506.5|10505.6|377
1651558200000|2022-05-03 06:10:00|10508.1|10507.5|10504|10503.4|10508.5|10507.8|10503.7|10503|461
1651558500000|2022-05-03 06:15:00|10503.9|10503.3|10502.8|10502.2|10504.2|10503.6|10501.6|10501|626
1651558800000|2022-05-03 06:20:00|10502.7|10502.1|10500.5|10499.9|10505.2|10504.6|10499.3|10498.5|507
1651559100000|2022-05-03 06:25:00|10500.7|10500.1|10501.8|10501.2|10503.3|10502.6|10498.4|10497.7|529
1651559400000|2022-05-03 06:30:00|10502|10501.1|10507|10506.4|10507.2|10506.6|10501.4|10500.6|568
1651559700000|2022-05-03 06:35:00|10506.9|10506.3|10512|10511.1|10512.1|10511.3|10505.9|10505.3|632
1651560000000|2022-05-03 06:40:00|10512.1|10511.2|10506.4|10505.5|10512.7|10512.1|10503.1|10502.3|586
1651560300000|2022-05-03 06:45:00|10506.5|10505.6|10505.7|10504.8|10508.9|10508.2|10505.1|10504.4|613
1651560600000|2022-05-03 06:50:00|10505.8|10504.9|10499.9|10499.3|10507.4|10506.8|10499.2|10498.5|663
1651560900000|2022-05-03 06:55:00|10499.7|10499.1|10498|10497.4|10501.3|10500.7|10496.6|10496|877
1651561200000|2022-05-03 07:00:00|10498.1|10497.5|10499.8|10498.9|10501.9|10501.1|10495.4|10494.8|1270
1651561500000|2022-05-03 07:05:00|10499.7|10498.8|10506|10505.4|10506.3|10505.6|10494.7|10494|914
1651561800000|2022-05-03 07:10:00|10506.1|10505.5|10505.6|10504.7|10506.4|10505.8|10503.4|10502.7|804
1651562100000|2022-05-03 07:15:00|10505.5|10504.6|10507.2|10506.6|10507.4|10506.8|10502.6|10502|690
1651562400000|2022-05-03 07:20:00|10507.1|10506.5|10515.3|10514.4|10516.6|10515.6|10503.8|10503.2|879
1651562700000|2022-05-03 07:25:00|10515|10514.1|10516.4|10515.5|10518|10517.1|10513.1|10512.2|891
1651563000000|2022-05-03 07:30:00|10516.5|10515.6|10520.7|10520.1|10523|10522.3|10514.6|10513.8|900
1651563300000|2022-05-03 07:35:00|10520.6|10520|10524.7|10524.1|10528.4|10527.5|10519.6|10519|697
1651563600000|2022-05-03 07:40:00|10524.6|10524|10521.6|10521|10527.6|10527|10521.3|10520.7|739
1651563900000|2022-05-03 07:45:00|10521.5|10520.9|10517.1|10516.5|10521.7|10521|10515|10514.3|855
1651564200000|2022-05-03 07:50:00|10517.5|10516.9|10524.8|10523.9|10527.8|10526.8|10516.8|10515.9|556
1651564500000|2022-05-03 07:55:00|10524.6|10523.3|10519.2|10518.3|10525.7|10524.8|10518.6|10517.7|731
1651564800000|2022-05-03 08:00:00|10519.3|10518.4|10523.8|10522.9|10524.6|10524|10519.2|10518.4|615
1651565100000|2022-05-03 08:05:00|10523.7|10522.8|10522.7|10521.8|10526.2|10525.6|10519.6|10519|589
1651565400000|2022-05-03 08:10:00|10522.8|10521.9|10520.9|10520|10523.8|10523|10519.4|10518.8|544
1651565700000|2022-05-03 08:15:00|10520.8|10519.9|10519.9|10519|10522.3|10521.5|10519.1|10518.4|511
1651566000000|2022-05-03 08:20:00|10520|10519.1|10519.7|10519.1|10523|10522.3|10519.7|10518.9|475
1651566300000|2022-05-03 08:25:00|10519.6|10519|10515.4|10514.5|10520.9|10520.2|10514.6|10513.8|492
1651566600000|2022-05-03 08:30:00|10515.6|10514.7|10511.8|10510.9|10517.3|10516.6|10510.7|10509.8|587
1651566900000|2022-05-03 08:35:00|10512|10511.4|10509.1|10508.2|10513.3|10512.5|10508.8|10507.9|628
1651567200000|2022-05-03 08:40:00|10508.9|10508.3|10506.9|10506|10509.4|10508.5|10502.4|10501.5|617
1651567500000|2022-05-03 08:45:00|10507|10506.1|10506.8|10506.2|10510.7|10510.1|10504.4|10503.8|652
1651567800000|2022-05-03 08:50:00|10507|10506.1|10507.7|10506.8|10510.3|10509.6|10504.4|10503.5|587
1651568100000|2022-05-03 08:55:00|10507.8|10506.9|10500.7|10499.8|10508|10507.1|10500.6|10499.7|546
1651568400000|2022-05-03 09:00:00|10500.6|10499.7|10496|10495.1|10503.2|10502.3|10495.1|10494.4|661
1651568700000|2022-05-03 09:05:00|10495.9|10495|10503.7|10503.1|10504.6|10504|10492.6|10491.9|651
1651569000000|2022-05-03 09:10:00|10503.6|10503|10496.7|10495.8|10505.1|10504.3|10495.4|10494.7|730
1651569300000|2022-05-03 09:15:00|10496.5|10495.6|10496.4|10495.8|10502.9|10502.3|10495.2|10494.5|645
1651569600000|2022-05-03 09:20:00|10496.3|10495.7|10498.1|10497.2|10500.4|10499.8|10496.2|10495.6|611
1651569900000|2022-05-03 09:25:00|10497.7|10497.1|10498|10497.1|10499.9|10499.3|10496.6|10496|492
1651570200000|2022-05-03 09:30:00|10497.8|10497.2|10503.7|10503.1|10505.1|10504.3|10496.5|10495.7|657
1651570500000|2022-05-03 09:35:00|10503.9|10503|10504.2|10503.6|10505.5|10504.7|10501.2|10500.6|545
1651570800000|2022-05-03 09:40:00|10504.1|10503.5|10506|10505.4|10509.4|10508.8|10504.1|10503.5|512
1651571100000|2022-05-03 09:45:00|10506.1|10505.5|10509.6|10509|10509.8|10509.1|10505.6|10504.9|448
1651571400000|2022-05-03 09:50:00|10509.5|10508.9|10511.5|10510.9|10513.7|10513.1|10508.4|10507.8|488
1651571700000|2022-05-03 09:55:00|10511.4|10510.8|10514|10513.4|10514.3|10513.7|10508.6|10508|513
1651572000000|2022-05-03 10:00:00|10513.9|10513.3|10512.3|10511.7|10514.2|10513.6|10511.3|10510.7|563
1651572300000|2022-05-03 10:05:00|10512.2|10511.6|10515.6|10515|10516.2|10515.6|10510.3|10509.7|548
1651572600000|2022-05-03 10:10:00|10515.4|10514.8|10516.8|10516.2|10517|10516.4|10512.5|10511.7|545
1651572900000|2022-05-03 10:15:00|10516.9|10516|10522.1|10521.5|10523.5|10522.8|10516.5|10515.8|585
1651573200000|2022-05-03 10:20:00|10522.3|10521.7|10520.8|10520.2|10522.3|10521.7|10516.2|10515.6|594
1651573500000|2022-05-03 10:25:00|10520.7|10520.1|10516|10515.4|10520.7|10520.1|10515.3|10514.7|542
1651573800000|2022-05-03 10:30:00|10515.8|10515.2|10510.9|10510.3|10515.8|10515.2|10509.6|10509|511
1651574100000|2022-05-03 10:35:00|10510.8|10510.2|10509.3|10508.7|10512.5|10511.9|10507.6|10507|480
1651574400000|2022-05-03 10:40:00|10509.4|10508.8|10508.2|10507.6|10513.3|10512.7|10508|10507.4|608
1651574700000|2022-05-03 10:45:00|10508.3|10507.7|10507.7|10507.1|10509.3|10508.6|10505.6|10505|519
1651575000000|2022-05-03 10:50:00|10507.8|10507.2|10507.6|10507|10508.2|10507.6|10505.4|10504.6|463
1651575300000|2022-05-03 10:55:00|10507.7|10507.1|10504.5|10503.9|10508.7|10508.1|10502.2|10501.6|541
1651575600000|2022-05-03 11:00:00|10504.7|10504.1|10501.7|10501.1|10506|10505.4|10499.7|10499|514
1651575900000|2022-05-03 11:05:00|10501.8|10501.2|10504.2|10503.6|10505|10504.4|10501.8|10501.2|456
1651576200000|2022-05-03 11:10:00|10504.1|10503.5|10501.5|10500.9|10504.2|10503.6|10499.8|10499.2|426
1651576500000|2022-05-03 11:15:00|10501.6|10501|10502.7|10502.1|10505.2|10504.6|10499.3|10498.7|544
1651576800000|2022-05-03 11:20:00|10502.6|10502|10503.7|10503.1|10504.3|10503.6|10499.8|10499.2|485
1651577100000|2022-05-03 11:25:00|10503.8|10503.2|10514.6|10514|10516.2|10515.5|10503.7|10502.8|654
1651577400000|2022-05-03 11:30:00|10514.7|10513.8|10522.1|10521.5|10525.5|10524.9|10514.2|10513.6|681
1651577700000|2022-05-03 11:35:00|10522.2|10521.6|10519.8|10519.2|10523.2|10522.6|10518.7|10518.1|600
1651578000000|2022-05-03 11:40:00|10519.7|10519.1|10517.1|10516.5|10520.2|10519.6|10516.4|10515.8|536
1651578300000|2022-05-03 11:45:00|10517.2|10516.6|10515.6|10515|10517.6|10516.9|10514.4|10513.7|501
1651578600000|2022-05-03 11:50:00|10515.8|10515.2|10534.1|10533.2|10534.1|10533.2|10515.7|10515.1|798
1651578900000|2022-05-03 11:55:00|10534.2|10533.3|10538.1|10537.5|10542.6|10541.7|10534|10533.1|1275
1651579200000|2022-05-03 12:00:00|10538.2|10537.6|10548.4|10547.5|10552.9|10552.3|10537.6|10537|962
1651579500000|2022-05-03 12:05:00|10548.3|10547.4|10548|10547.1|10548.5|10547.9|10543.5|10542.8|842
1651579800000|2022-05-03 12:10:00|10548.1|10547.2|10555.8|10555.2|10561.8|10560.8|10545.1|10544.5|1006
1651580100000|2022-05-03 12:15:00|10556|10555.4|10557.1|10556.5|10559.7|10559.1|10553.1|10552.5|598
1651580400000|2022-05-03 12:20:00|10556.9|10556.3|10556.8|10556.2|10557.7|10557|10552.4|10551.7|612
1651580700000|2022-05-03 12:25:00|10556.7|10556.1|10560.7|10559.8|10561.5|10560.8|10556.5|10555.8|726
1651581000000|2022-05-03 12:30:00|10560.8|10559.9|10568.3|10567.7|10568.5|10567.7|10559.3|10558.7|846
1651581300000|2022-05-03 12:35:00|10568.2|10567.6|10576.4|10575.5|10576.4|10575.6|10567.8|10566.9|883
1651581600000|2022-05-03 12:40:00|10576.3|10575.4|10566.3|10565.7|10578.2|10577.3|10565.2|10564.3|893
1651581900000|2022-05-03 12:45:00|10566.4|10565.5|10567.6|10567|10569.1|10568.4|10565.3|10564.4|677
1651582200000|2022-05-03 12:50:00|10567.7|10566.8|10569.6|10568.7|10571.8|10571.2|10565.8|10565.2|647
1651582500000|2022-05-03 12:55:00|10569.5|10568.6|10568.1|10567.2|10572.9|10572|10564.9|10564.3|720
1651582800000|2022-05-03 13:00:00|10568|10567.1|10568.3|10567.7|10570.2|10569.4|10563.8|10563.2|679
1651583100000|2022-05-03 13:05:00|10568.2|10567.6|10571.9|10571|10572.5|10571.7|10565.2|10564.4|758
1651583400000|2022-05-03 13:10:00|10572|10571.1|10565.2|10564.6|10572.5|10571.9|10563.2|10562.6|787
1651583700000|2022-05-03 13:15:00|10565|10564.4|10559.5|10558.6|10567.5|10566.8|10559.1|10558.5|745
1651584000000|2022-05-03 13:20:00|10559.4|10558.5|10559.7|10559.1|10562.6|10561.8|10559.4|10558.5|631
1651584300000|2022-05-03 13:25:00|10559.8|10559.2|10561.2|10560.3|10564.9|10564.3|10559.5|10558.6|581
1651584600000|2022-05-03 13:30:00|10561.1|10560.6|10564.1|10563.5|10567|10566.4|10559.6|10558.7|727
1651584900000|2022-05-03 13:35:00|10564.2|10563.3|10556.1|10555.5|10564.8|10564.2|10555.3|10554.6|721
1651585200000|2022-05-03 13:40:00|10556|10555.4|10554|10553.4|10559.1|10558.3|10553.9|10553.3|749
1651585500000|2022-05-03 13:45:00|10553.9|10553.3|10551|10550.4|10555|10554.4|10548.9|10548.2|759
1651585800000|2022-05-03 13:50:00|10551.1|10550.5|10551.6|10551|10554.4|10553.8|10549.1|10548.5|631
1651586100000|2022-05-03 13:55:00|10551.7|10551.1|10556.6|10555.1|10558|10556.7|10549.2|10548.6|817
1651586400000|2022-05-03 14:00:00|10556.8|10555.6|10547.6|10547|10558.3|10557.2|10546.9|10546.2|839
1651586700000|2022-05-03 14:05:00|10547.7|10547.1|10544|10543.4|10548.5|10547.9|10542.6|10541.8|834
1651587000000|2022-05-03 14:10:00|10543.8|10543.2|10548.2|10547.6|10549.3|10548.7|10542.9|10542.3|616
1651587300000|2022-05-03 14:15:00|10548|10547.4|10548.1|10547.5|10548.6|10548|10543.8|10543.1|694
1651587600000|2022-05-03 14:20:00|10548|10547.4|10550.1|10549.2|10552.2|10551.6|10548|10547.4|754
1651587900000|2022-05-03 14:25:00|10550.2|10549.3|10557.7|10557.1|10559.2|10558.5|10550.2|10549.3|746
1651588200000|2022-05-03 14:30:00|10557.8|10557.2|10556.2|10555.6|10565.1|10564.5|10555.7|10554.9|906
1651588500000|2022-05-03 14:35:00|10556.5|10555.9|10549.6|10549|10560.8|10560.1|10549.5|10548.9|754
1651588800000|2022-05-03 14:40:00|10549.5|10548.9|10546.6|10545.7|10549.8|10549.1|10543.6|10543|674
1651589100000|2022-05-03 14:45:00|10546.4|10545.5|10539.9|10539|10549|10548.1|10537.4|10536.8|864
1651589400000|2022-05-03 14:50:00|10539.8|10538.9|10538.3|10537.7|10540.8|10540.1|10536.5|10535.9|810
1651589700000|2022-05-03 14:55:00|10538.2|10537.6|10538.7|10538.1|10541.1|10540.4|10535.6|10535|781
1651590000000|2022-05-03 15:00:00|10538.6|10538|10535.6|10535|10541.7|10541.1|10534.9|10534.2|931
1651590300000|2022-05-03 15:05:00|10535.5|10534.9|10545.9|10545|10546.4|10545.7|10534.1|10533.4|769
1651590600000|2022-05-03 15:10:00|10546.2|10545.3|10545.1|10544.2|10548.8|10548.1|10544.2|10543.4|671
1651590900000|2022-05-03 15:15:00|10545.2|10544.3|10540.7|10540.1|10548.2|10547.4|10538.8|10538|715
1651591200000|2022-05-03 15:20:00|10540.6|10540|10543.3|10542.4|10545.7|10545|10540|10539.3|709
1651591500000|2022-05-03 15:25:00|10543.1|10542.5|10540.2|10539.6|10543.6|10542.8|10537|10536.3|768
1651591800000|2022-05-03 15:30:00|10540.3|10539.7|10538.3|10537.7|10540.9|10540.3|10536.9|10536.3|698
1651592100000|2022-05-03 15:35:00|10538.2|10537.6|10536.9|10536.3|10540.1|10539.5|10535.7|10535.1|540
1651592400000|2022-05-03 15:40:00|10536.7|10536.1|10535.1|10534.5|10537|10536.4|10532.1|10531.3|562
1651592700000|2022-05-03 15:45:00|10535.2|10534.6|10537|10536.4|10537|10536.4|10533.6|10533|352
1651593000000|2022-05-03 15:50:00|10536.9|10536.3|10532.4|10531.8|10537|10536.4|10532|10531.4|473
1651593300000|2022-05-03 15:55:00|10532.3|10531.7|10532.2|10531.6|10535|10534.4|10531.8|10531.1|530
1651593600000|2022-05-03 16:00:00|10532.3|10531.7|10530.4|10529.8|10532.4|10531.8|10528.7|10527.8|601
1651593900000|2022-05-03 16:05:00|10530.3|10529.7|10517.5|10516.9|10530.4|10529.8|10517|10516.1|595
1651594200000|2022-05-03 16:10:00|10517.6|10517|10514.9|10514.3|10518.7|10518.1|10513.7|10513.1|649
1651594500000|2022-05-03 16:15:00|10515|10514.4|10513.6|10513|10515.8|10515.1|10511.9|10511|471
1651594800000|2022-05-03 16:20:00|10513.5|10512.9|10517.5|10516.6|10520.4|10519.7|10513.4|10512.6|653
1651595100000|2022-05-03 16:25:00|10517.6|10516.7|10518|10517.1|10519.5|10518.8|10515.4|10514.6|549
1651595400000|2022-05-03 16:30:00|10517.9|10517|10519.3|10518.7|10522.1|10520.9|10513.7|10513|840
1651595700000|2022-05-03 16:35:00|10519.1|10518.5|10516.4|10515.8|10523.4|10522.6|10516.3|10515.7|505
1651596000000|2022-05-03 16:40:00|10516.5|10515.9|10518.1|10517.5|10519.1|10518.5|10515.6|10515|399
1651596300000|2022-05-03 16:45:00|10518|10517.4|10515.4|10514.8|10518.8|10518.1|10514.3|10513.7|424
1651596600000|2022-05-03 16:50:00|10515.1|10514.5|10514.2|10513.3|10515.8|10515|10512.5|10511.9|492
1651596900000|2022-05-03 16:55:00|10514.1|10513.2|10516|10515.4|10516.8|10516|10512.9|10512.3|379
1651597200000|2022-05-03 17:00:00|10515.9|10515.3|10517.1|10516.5|10520.3|10519.6|10514.9|10514.3|497
1651597500000|2022-05-03 17:05:00|10517|10516.4|10527.4|10526.8|10531.1|10530.3|10516.9|10516.1|690
1651597800000|2022-05-03 17:10:00|10527.1|10526.5|10533.6|10533|10535.8|10535.2|10525.9|10525.2|672
1651598100000|2022-05-03 17:15:00|10533.7|10533.1|10536.9|10536|10538.7|10538|10533.4|10532.8|579
1651598400000|2022-05-03 17:20:00|10536.8|10536.2|10536|10535.4|10540.8|10540.2|10535.4|10534.8|493
1651598700000|2022-05-03 17:25:00|10535.9|10535.3|10529|10528.4|10535.9|10535.3|10526.8|10526.2|522
1651599000000|2022-05-03 17:30:00|10529.1|10528.5|10528|10527.4|10529.9|10529.3|10524.3|10523.7|457
1651599300000|2022-05-03 17:35:00|10527.9|10527.3|10527.3|10526.7|10529.6|10529|10526.2|10525.6|380
1651599600000|2022-05-03 17:40:00|10527.4|10526.8|10532.3|10531.7|10532.3|10531.7|10525.8|10525.2|279
1651599900000|2022-05-03 17:45:00|10532.5|10531.9|10530.6|10529.7|10532.9|10532.2|10529.9|10529.3|325
1651600200000|2022-05-03 17:50:00|10530.5|10529.9|10527|10526.4|10531.4|10530.6|10526.7|10526.1|408
1651600500000|2022-05-03 17:55:00|10527.1|10526.5|10529.5|10528.9|10531.1|10530.4|10526.7|10526.1|439
1651600800000|2022-05-03 18:00:00|10529.6|10529|10527.5|10526.9|10530.9|10530.2|10526|10525.3|435
1651601100000|2022-05-03 18:05:00|10527.3|10526.7|10529.5|10528.9|10530.2|10529.4|10526.1|10525.4|370
1651601400000|2022-05-03 18:10:00|10529.3|10528.7|10527.8|10526.9|10529.3|10528.7|10526.5|10525.7|458
1651601700000|2022-05-03 18:15:00|10527.7|10526.8|10522.7|10522.1|10527.8|10527|10522.2|10521.6|465
1651602000000|2022-05-03 18:20:00|10522.8|10522.2|10521|10520.4|10522.8|10522.2|10517.4|10516.8|429
1651602300000|2022-05-03 18:25:00|10520.9|10520.3|10520.9|10520.3|10521.9|10521.3|10519.4|10518.6|293
1651602600000|2022-05-03 18:30:00|10520.6|10520|10520.8|10520.2|10522.7|10522.1|10520.2|10519.6|385
1651602900000|2022-05-03 18:35:00|10520.9|10520.3|10516.2|10515.6|10522.4|10521.8|10515.9|10515.3|419
1651603200000|2022-05-03 18:40:00|10516|10515.4|10515.5|10514.9|10517.1|10516.5|10512.9|10512.3|473
1651603500000|2022-05-03 18:45:00|10515.4|10514.8|10518.8|10518.2|10519.1|10518.5|10513.9|10513.3|606
1651603800000|2022-05-03 18:50:00|10518.9|10518.3|10524.6|10524|10525.1|10524.5|10517.4|10516.6|601
1651604100000|2022-05-03 18:55:00|10524.7|10524.1|10526|10525.4|10526.4|10525.8|10522.5|10521.9|540
1651604400000|2022-05-03 19:00:00|10526.2|10525.6|10523|10522.4|10527.1|10526.5|10522.8|10522.2|554
1651604700000|2022-05-03 19:05:00|10522.9|10522.3|10526|10525.4|10527.2|10526.6|10521.6|10520.8|520
1651605000000|2022-05-03 19:10:00|10525.9|10525.3|10527.1|10526.5|10527.3|10526.7|10524.6|10524|442
1651605300000|2022-05-03 19:15:00|10527.2|10526.6|10526.5|10525.9|10527.7|10527|10525|10524.4|480
1651605600000|2022-05-03 19:20:00|10526.6|10526|10524.8|10524.2|10528.3|10527.6|10524.5|10523.8|501
1651605900000|2022-05-03 19:25:00|10524.9|10524.3|10521.2|10520.3|10524.9|10524.3|10519.6|10518.8|558
1651606200000|2022-05-03 19:30:00|10521.3|10520.4|10522.1|10521.2|10522.1|10521.4|10519.1|10518.4|546
1651606500000|2022-05-03 19:35:00|10522.2|10521.3|10520.1|10519.2|10523.1|10522.5|10520|10519.2|449
1651606800000|2022-05-03 19:40:00|10520|10519.1|10522.6|10521.7|10523.9|10523|10519.4|10518.6|461
1651607100000|2022-05-03 19:45:00|10522.5|10521.6|10521.5|10520.6|10523.4|10522.6|10521.3|10520.4|359
1651607400000|2022-05-03 19:50:00|10521.7|10520.8|10525.1|10524.5|10526|10525.1|10520.1|10519.2|458
1651607700000|2022-05-03 19:55:00|10525.3|10524.4|10525.4|10524.8|10526.3|10525.6|10523.9|10523.1|326
1651608000000|2022-05-03 20:00:00|10525.3|10524.7|10522.7|10521.8|10526.4|10525.6|10522.1|10521.3|253
1651608300000|2022-05-03 20:05:00|10522.8|10521.9|10525.2|10524.6|10527.3|10526.4|10522.7|10521.8|225
1651608600000|2022-05-03 20:10:00|10525.3|10524.7|10526.1|10525.2|10526.7|10525.9|10525.2|10524.5|126
1651608900000|2022-05-03 20:15:00|10526|10525.1|10525.7|10524.8|10526|10525.1|10524.7|10524|126
1651609200000|2022-05-03 20:20:00|10525.8|10524.9|10525.2|10524.3|10525.8|10524.9|10524.7|10523.9|152
1651609500000|2022-05-03 20:25:00|10525.1|10524.2|10524.2|10523.3|10525.1|10524.5|10523.5|10522.7|133
1651609800000|2022-05-03 20:30:00|10524.3|10523.4|10523.5|10522.9|10524.6|10523.7|10523.4|10522.7|96
1651610100000|2022-05-03 20:35:00|10523.3|10522.7|10521.8|10521.2|10523.5|10522.8|10521.4|10520.5|88
1651610400000|2022-05-03 20:40:00|10521.7|10521.1|10521.6|10520.7|10521.9|10521.2|10521.3|10520.6|99
1651610700000|2022-05-03 20:45:00|10521.8|10521.2|10522.2|10521.3|10522.9|10522.1|10521.8|10521|90
1651611000000|2022-05-03 20:50:00|10522.1|10521.5|10523|10522.1|10523|10522.1|10521.3|10520.3|152
1651611300000|2022-05-03 20:55:00|10522.9|10522|10522.9|10518.4|10523.5|10522|10519.9|10517.8|515
1651611600000|2022-05-03 21:00:00|10523.3|10517.9|10524|10518|10524.1|10518.1|10523.2|10517.2|43
1651611900000|2022-05-03 21:05:00|10524.1|10518.1|10524|10518.5|10524.6|10519.2|10523.6|10518.1|79
1651612200000|2022-05-03 21:10:00|10524.4|10518.4|10523.8|10518.8|10524.7|10519.1|10523.6|10517.7|199
1651612500000|2022-05-03 21:15:00|10524.3|10518.3|10524.7|10518.7|10525.6|10519.9|10523.3|10517.8|214
1651612800000|2022-05-03 21:20:00|10524.8|10518.8|10524.7|10518.7|10525.5|10519.9|10523.2|10517.3|200
1651613100000|2022-05-03 21:25:00|10524.8|10518.8|10524.5|10518.5|10524.8|10519.5|10522|10516|185
1651613400000|2022-05-03 21:30:00|10524.4|10518.6|10524.7|10519.6|10525|10520.3|10523.5|10517.9|217
1651613700000|2022-05-03 21:35:00|10524.6|10519.7|10524.5|10520.2|10525.6|10520.9|10523.5|10517.9|164
1651614000000|2022-05-03 21:40:00|10524.2|10520.4|10524.4|10521|10525.3|10521.2|10524|10520|111
1651614300000|2022-05-03 21:45:00|10524.2|10521.1|10524.1|10520.8|10525.2|10521.3|10523.9|10520.3|99
1651614600000|2022-05-03 21:50:00|10523.9|10520.6|10524.4|10521.5|10524.9|10521.6|10523.8|10520.3|111
1651614900000|2022-05-03 21:55:00|10524.1|10521.4|10527.3|10521.3|10527.9|10521.9|10524|10520|359
1651615200000|2022-05-03 22:00:00|10527.4|10521.4|10525.8|10523.6|10527.8|10523.8|10523.2|10519.3|445
1651615500000|2022-05-03 22:05:00|10525.7|10523.8|10524.4|10523.2|10525.9|10524.2|10522.5|10521.3|253
1651615800000|2022-05-03 22:10:00|10524.6|10523.3|10528.1|10527.2|10528.6|10527.6|10524.5|10523|418
1651616100000|2022-05-03 22:15:00|10528.2|10527.1|10525.9|10524.7|10528.5|10527.3|10525.8|10524.5|294
1651616400000|2022-05-03 22:20:00|10526|10524.6|10526|10524.6|10527.1|10525.9|10525.3|10524.3|209
1651616700000|2022-05-03 22:25:00|10526.3|10524.5|10524|10523.1|10526.3|10524.8|10523.3|10522.1|289
1651617000000|2022-05-03 22:30:00|10524.1|10523.2|10523.6|10522.7|10525.1|10524.2|10523|10521.9|373
1651617300000|2022-05-03 22:35:00|10523.5|10522.6|10523.5|10522.6|10524.7|10523.7|10523.3|10522.2|244
1651617600000|2022-05-03 22:40:00|10523.6|10522.7|10525|10524.1|10525.5|10524.3|10522.9|10521.9|242
1651617900000|2022-05-03 22:45:00|10525.1|10524.2|10523.6|10522.7|10525.3|10524.4|10523.1|10522.1|178
1651618200000|2022-05-03 22:50:00|10523.7|10522.6|10525.1|10524.2|10525.3|10524.2|10523.2|10522.5|138
1651618500000|2022-05-03 22:55:00|10525|10524.1|10525.1|10524|10525.8|10524.8|10524.3|10523.4|180
1651618800000|2022-05-03 23:00:00|10525.2|10524.2|10523.5|10522.6|10526.7|10526|10522.9|10522.1|155
1651619100000|2022-05-03 23:05:00|10523.6|10522.7|10523.3|10522.7|10524.1|10523.3|10522.8|10522|103
1651619400000|2022-05-03 23:10:00|10523.4|10522.8|10524|10523.1|10524.1|10523.1|10522.5|10521.6|84
1651619700000|2022-05-03 23:15:00|10523.9|10523|10523.8|10523.2|10524.2|10523.5|10522.9|10522.3|104
1651620000000|2022-05-03 23:20:00|10523.6|10523|10522.6|10521.7|10523.6|10523|10522.4|10521.7|79
1651620300000|2022-05-03 23:25:00|10522.1|10521.5|10520.9|10520.3|10522.8|10521.9|10520.9|10520.2|132
1651620600000|2022-05-03 23:30:00|10521|10520.4|10521|10520.1|10522.5|10521.8|10520.6|10519.5|134
1651620900000|2022-05-03 23:35:00|10520.5|10519.9|10520.7|10519.8|10521.2|10520.3|10520.4|10519.6|115
1651621200000|2022-05-03 23:40:00|10520.8|10519.7|10520.6|10519.7|10521.2|10520.5|10520.3|10519.6|92
1651621500000|2022-05-03 23:45:00|10520.3|10519.8|10523.1|10522.2|10524|10523.2|10520|10519.1|208
1651621800000|2022-05-03 23:50:00|10523.4|10522.8|10524|10523.1|10526.6|10525.7|10523.3|10522.5|177
1651622100000|2022-05-03 23:55:00|10523.9|10523|10525.5|10524.9|10526.7|10525.9|10523.9|10523|172
1651622400000|2022-05-04 00:00:00|10525.4|10524.8|10530.1|10529.2|10534.7|10533.7|10525.4|10524.8|418
1651622700000|2022-05-04 00:05:00|10530.2|10529.3|10528.1|10527.2|10532.7|10531.8|10527.5|10526.8|268
1651623000000|2022-05-04 00:10:00|10527.9|10527.3|10527|10526.1|10528.6|10527.9|10526.6|10525.8|286
1651623300000|2022-05-04 00:15:00|10526.8|10526.2|10525.9|10525.3|10527.4|10526.7|10524.4|10523.6|244
1651623600000|2022-05-04 00:20:00|10526|10525.4|10521.8|10521.2|10526.1|10525.5|10521.7|10521|199
1651623900000|2022-05-04 00:25:00|10522|10521.1|10521.5|10520.6|10522.5|10521.8|10520.4|10519.7|229
1651624200000|2022-05-04 00:30:00|10521.6|10520.7|10524.8|10523.9|10525.2|10524.6|10521.4|10520.6|237
1651624500000|2022-05-04 00:35:00|10524.7|10523.8|10525.1|10524.2|10525.7|10525|10524.1|10523.2|177
1651624800000|2022-05-04 00:40:00|10525|10524.1|10523.4|10522.8|10525.8|10525.1|10522.2|10521.5|218
1651625100000|2022-05-04 00:45:00|10523.3|10522.7|10525|10524.1|10525.4|10524.8|10523.3|10522.7|199
1651625400000|2022-05-04 00:50:00|10524.9|10524.3|10526.9|10526.3|10528|10527.4|10524.7|10524.1|210
1651625700000|2022-05-04 00:55:00|10526.8|10526.2|10525.4|10524.5|10529|10528.3|10524.8|10524.2|185
1651626000000|2022-05-04 01:00:00|10525.3|10524.4|10524|10523.1|10526.2|10525.5|10523.3|10522.6|243
1651626300000|2022-05-04 01:05:00|10523.8|10523.2|10520.5|10519.6|10524|10523.3|10520.3|10519.5|203
1651626600000|2022-05-04 01:10:00|10520.3|10519.7|10520|10519.1|10520.8|10520.2|10518.8|10518.2|213
1651626900000|2022-05-04 01:15:00|10519.9|10519|10522.2|10521.6|10523.9|10523.3|10519.9|10519|216
1651627200000|2022-05-04 01:20:00|10522.3|10521.7|10522.9|10522.3|10522.9|10522.3|10521.3|10520.5|115
1651627500000|2022-05-04 01:25:00|10522.8|10522.2|10526.6|10526|10526.7|10526|10522.4|10521.6|158
1651627800000|2022-05-04 01:30:00|10526.4|10525.8|10526.4|10525.8|10528.9|10528.2|10525.9|10525.3|355
1651628100000|2022-05-04 01:35:00|10526.5|10525.9|10525|10524.4|10527.1|10526.4|10524.9|10524.2|213
1651628400000|2022-05-04 01:40:00|10525.4|10524.8|10530.9|10530|10531.4|10530.7|10524.9|10524.3|217
1651628700000|2022-05-04 01:45:00|10531|10530.1|10532.4|10531.5|10533.6|10533|10529.8|10529.1|555
1651629000000|2022-05-04 01:50:00|10532.5|10531.4|10529.7|10529.1|10532.5|10531.4|10528.7|10528.1|344
1651629300000|2022-05-04 01:55:00|10529.6|10529|10529.8|10528.9|10530.5|10529.9|10527.5|10526.8|246
1651629600000|2022-05-04 02:00:00|10530|10529.1|10529.1|10528.2|10531.3|10530.5|10528.6|10527.8|270
1651629900000|2022-05-04 02:05:00|10529|10528.1|10528.5|10527.9|10529.5|10528.8|10527.9|10527.2|258
1651630200000|2022-05-04 02:10:00|10528.4|10527.8|10526.1|10525.5|10529|10528.1|10525.9|10525.3|265
1651630500000|2022-05-04 02:15:00|10526.2|10525.6|10530.2|10529.3|10530.3|10529.6|10524.3|10523.7|310
1651630800000|2022-05-04 02:20:00|10530|10529.4|10526.7|10526.1|10530.1|10529.4|10526.6|10526|256
1651631100000|2022-05-04 02:25:00|10526.9|10526.3|10526.9|10526.3|10527.5|10526.7|10524.7|10524.1|248
1651631400000|2022-05-04 02:30:00|10527|10526.4|10524.9|10524.3|10527.7|10526.9|10524.9|10524.2|169
1651631700000|2022-05-04 02:35:00|10525|10524.4|10524|10523.4|10525.5|10524.8|10524|10523.4|199
1651632000000|2022-05-04 02:40:00|10524.2|10523.3|10524|10523.4|10525.2|10524.4|10522.5|10521.9|244
1651632300000|2022-05-04 02:45:00|10523.9|10523.3|10522.4|10521.8|10524.5|10523.8|10522|10521.3|202
1651632600000|2022-05-04 02:50:00|10522.5|10521.9|10520.9|10520.3|10523|10522.4|10520.9|10520.2|149
1651632900000|2022-05-04 02:55:00|10521|10520.4|10520.5|10519.9|10522.7|10522.1|10519.9|10519.3|228
1651633200000|2022-05-04 03:00:00|10520.4|10519.8|10523.2|10522.3|10524.1|10523.5|10520.1|10519.5|231
1651633500000|2022-05-04 03:05:00|10523.1|10522.2|10521.7|10520.8|10523.2|10522.5|10521.5|10520.7|163
1651633800000|2022-05-04 03:10:00|10521.1|10520.5|10521.7|10521.1|10522|10521.2|10519.5|10518.8|213
1651634100000|2022-05-04 03:15:00|10521.6|10521|10519.1|10518.2|10521.7|10521|10518.5|10517.8|210
1651634400000|2022-05-04 03:20:00|10519|10518.4|10517.5|10516.9|10519|10518.4|10516.9|10516.3|134
1651634700000|2022-05-04 03:25:00|10517.4|10516.8|10518.4|10517.8|10519.3|10518.4|10517.4|10516.8|137
1651635000000|2022-05-04 03:30:00|10518.5|10517.9|10515.8|10515.2|10518.7|10518|10514.3|10513.7|210
1651635300000|2022-05-04 03:35:00|10515.9|10515.3|10518|10517.4|10518.2|10517.5|10514.8|10514.2|177
1651635600000|2022-05-04 03:40:00|10517.9|10517.3|10517.4|10516.8|10518.7|10517.9|10516.5|10515.8|211
1651635900000|2022-05-04 03:45:00|10517.5|10516.9|10516.7|10516.1|10518|10517.4|10516|10515.4|170
1651636200000|2022-05-04 03:50:00|10516.6|10516|10516.4|10515.8|10517.2|10516.4|10516.1|10515.4|120
1651636500000|2022-05-04 03:55:00|10516.5|10515.9|10516.6|10516|10517.8|10517.1|10516.1|10515.4|165
1651636800000|2022-05-04 04:00:00|10516.5|10515.9|10517.9|10517.3|10518|10517.4|10515.1|10514.5|195
1651637100000|2022-05-04 04:05:00|10518|10517.4|10517.7|10516.8|10518.5|10517.9|10517.5|10516.8|143
1651637400000|2022-05-04 04:10:00|10517.5|10516.9|10518.8|10518.2|10519|10518.4|10516|10515.3|175
1651637700000|2022-05-04 04:15:00|10519|10518.1|10520.7|10520.1|10520.7|10520.1|10518.3|10517.7|173
1651638000000|2022-05-04 04:20:00|10520.6|10520|10518.1|10517.2|10520.6|10520|10517.6|10517|191
1651638300000|2022-05-04 04:25:00|10518.2|10517.3|10517.4|10516.8|10518.2|10517.6|10516.1|10515.5|224
1651638600000|2022-05-04 04:30:00|10517.5|10516.9|10517.6|10517|10518.3|10517.7|10516.5|10515.9|131
1651638900000|2022-05-04 04:35:00|10517.5|10516.9|10519.7|10519.1|10519.7|10519.1|10517.2|10516.6|112
1651639200000|2022-05-04 04:40:00|10519.6|10519|10519.5|10518.9|10519.7|10519.1|10518.7|10518.1|100
1651639500000|2022-05-04 04:45:00|10519.4|10518.8|10518.8|10517.9|10519.5|10518.9|10518.4|10517.8|83
1651639800000|2022-05-04 04:50:00|10518.7|10518.1|10517|10516.4|10519.1|10518.5|10517|10516.4|97
1651640100000|2022-05-04 04:55:00|10517.2|10516.6|10517.2|10516.3|10518.6|10517.9|10516.9|10516.3|164
1651640400000|2022-05-04 05:00:00|10517.1|10516.5|10515.9|10515.3|10517.8|10517|10514.3|10513.5|325
1651640700000|2022-05-04 05:05:00|10516|10515.4|10516.8|10515.9|10518.4|10517.7|10515.4|10514.6|222
1651641000000|2022-05-04 05:10:00|10516.9|10516|10516.9|10516.3|10518.7|10518.1|10516.4|10515.8|247
1651641300000|2022-05-04 05:15:00|10516.5|10515.9|10515.9|10515.3|10517|10516.3|10514.5|10513.7|147
1651641600000|2022-05-04 05:20:00|10515.7|10515.1|10514.2|10513.3|10516.2|10515.6|10514|10513.2|182
1651641900000|2022-05-04 05:25:00|10514|10513.4|10513.1|10512.2|10515|10514.2|10512.5|10511.7|167
1651642200000|2022-05-04 05:30:00|10512.9|10512.3|10513.1|10512.2|10513.4|10512.8|10512.4|10511.8|103
1651642500000|2022-05-04 05:35:00|10513|10512.4|10513.7|10512.8|10515.3|10514.6|10511.8|10511.1|222
1651642800000|2022-05-04 05:40:00|10513.8|10512.9|10515.9|10515|10516.3|10515.7|10512.3|10511.6|162
1651643100000|2022-05-04 05:45:00|10516|10515.1|10515|10514.4|10516.2|10515.4|10514|10513.4|217
1651643400000|2022-05-04 05:50:00|10515.1|10514.2|10512.5|10511.9|10515.5|10514.7|10511.7|10510.9|261
1651643700000|2022-05-04 05:55:00|10512.4|10511.8|10512.7|10512.1|10514.4|10513.6|10512|10511.2|254
1651644000000|2022-05-04 06:00:00|10512.9|10512.3|10509|10508.4|10513.2|10512.3|10506.3|10505.4|574
1651644300000|2022-05-04 06:05:00|10509.2|10508.6|10515.9|10515|10516.1|10515.5|10508.4|10507.8|515
1651644600000|2022-05-04 06:10:00|10516.1|10515.2|10518|10517.4|10518.3|10517.5|10513.7|10513.1|628
1651644900000|2022-05-04 06:15:00|10518.1|10517.5|10522.1|10521.5|10522.3|10521.6|10517|10516.4|428
1651645200000|2022-05-04 06:20:00|10522.4|10521.8|10521.8|10521.2|10524|10523.4|10520.6|10520|555
1651645500000|2022-05-04 06:25:00|10521.9|10521|10517.8|10517.2|10522.9|10522.3|10517.5|10516.9|504
1651645800000|2022-05-04 06:30:00|10517.7|10517.1|10516.8|10515.9|10519.4|10518.8|10515.5|10514.7|487
1651646100000|2022-05-04 06:35:00|10516.7|10515.8|10517.1|10516.2|10518|10517.2|10515.4|10514.7|394
1651646400000|2022-05-04 06:40:00|10517|10516.1|10513.9|10513.3|10517.3|10516.6|10513.9|10513.3|458
1651646700000|2022-05-04 06:45:00|10513.8|10513.2|10509.5|10508.9|10515.3|10514.5|10508.1|10507.4|516
1651647000000|2022-05-04 06:50:00|10509.6|10509|10510.5|10509.9|10513.7|10512.9|10509.1|10508.4|598
1651647300000|2022-05-04 06:55:00|10510.4|10509.8|10514.3|10513.4|10514.4|10513.6|10508.9|10508.3|459
1651647600000|2022-05-04 07:00:00|10514.6|10513.7|10526.9|10526|10529|10528.1|10513|10512.4|891
1651647900000|2022-05-04 07:05:00|10527|10526.1|10523.1|10522.5|10527.1|10526.2|10523|10522.3|595
1651648200000|2022-05-04 07:10:00|10522.9|10522.3|10520.7|10519.8|10524.1|10523.5|10517.9|10517.3|688
1651648500000|2022-05-04 07:15:00|10520.6|10519.7|10511|10510.4|10521.9|10521.1|10510.4|10509.8|867
1651648800000|2022-05-04 07:20:00|10511.1|10510.5|10512|10511.4|10514.3|10513.5|10508|10507.4|715
1651649100000|2022-05-04 07:25:00|10512.1|10511.2|10512.7|10512.1|10513.2|10512.6|10509.6|10509|651
1651649400000|2022-05-04 07:30:00|10512.6|10512|10519.3|10518.4|10519.3|10518.6|10511.3|10510.7|562
1651649700000|2022-05-04 07:35:00|10519.2|10518.6|10522.8|10522.2|10523.6|10522.9|10515.5|10514.9|576
1651650000000|2022-05-04 07:40:00|10522.7|10522.1|10524.9|10524|10527.1|10526.4|10521.5|10520.9|528
1651650300000|2022-05-04 07:45:00|10524.7|10524.1|10525|10524.1|10526.8|10526.2|10523.2|10522.6|559
1651650600000|2022-05-04 07:50:00|10524.9|10524|10524.2|10523.3|10527.1|10526.5|10522.4|10521.8|604
1651650900000|2022-05-04 07:55:00|10524.3|10523.4|10524.7|10523.8|10525.6|10525|10520.9|10520.3|625
1651651200000|2022-05-04 08:00:00|10524.5|10523.6|10521.6|10521|10525|10524.4|10521|10520.4|558
1651651500000|2022-05-04 08:05:00|10521.7|10521.1|10527.7|10527.1|10528.4|10527.7|10519.1|10518.5|553
1651651800000|2022-05-04 08:10:00|10527.9|10527.3|10524.3|10523.7|10528.7|10528.1|10524.3|10523.7|527
1651652100000|2022-05-04 08:15:00|10524.4|10523.8|10520.2|10519.3|10525.2|10524.4|10518.6|10517.8|583
1651652400000|2022-05-04 08:20:00|10520.1|10519.2|10523.8|10522.9|10525.2|10524.4|10517.5|10516.9|703
1651652700000|2022-05-04 08:25:00|10523.9|10523.2|10525.1|10524.2|10527.3|10526.5|10523.1|10522.5|642
1651653000000|2022-05-04 08:30:00|10525.2|10524.3|10528|10527.1|10533.4|10532.7|10524.5|10523.8|631
1651653300000|2022-05-04 08:35:00|10527.8|10527.2|10527.3|10526.4|10530.4|10529.8|10525.4|10524.7|420
1651653600000|2022-05-04 08:40:00|10527.2|10526.3|10529.1|10528.5|10530.4|10529.6|10526.6|10526|430
1651653900000|2022-05-04 08:45:00|10528.8|10528.2|10533.2|10532.6|10534.8|10534.2|10527.7|10527.1|636
1651654200000|2022-05-04 08:50:00|10533.4|10532.3|10530.1|10529.5|10533.4|10532.5|10529.8|10529.2|489
1651654500000|2022-05-04 08:55:00|10530.2|10529.6|10522.4|10521.8|10530.2|10529.6|10521|10520.3|496
1651654800000|2022-05-04 09:00:00|10522.5|10521.9|10522.6|10522|10527|10526.3|10521.3|10520.5|624
1651655100000|2022-05-04 09:05:00|10522.5|10521.9|10517.9|10517|10523.8|10523.2|10516.6|10515.9|538
1651655400000|2022-05-04 09:10:00|10517.8|10516.9|10524|10523.1|10524.5|10523.6|10514.9|10514.2|552
1651655700000|2022-05-04 09:15:00|10523.9|10523|10524.3|10523.7|10526.3|10525.6|10523.1|10522.4|435
1651656000000|2022-05-04 09:20:00|10524.5|10523.6|10528.1|10527.5|10528.6|10527.9|10523.4|10522.7|556
1651656300000|2022-05-04 09:25:00|10528.2|10527.6|10531.2|10530.6|10531.2|10530.6|10527.1|10526.3|558
1651656600000|2022-05-04 09:30:00|10531.1|10530.5|10529.2|10528.6|10534.3|10533.6|10529.1|10528.5|536
1651656900000|2022-05-04 09:35:00|10529.1|10528.5|10528.9|10528.3|10532.3|10531.6|10528.1|10527.5|407
1651657200000|2022-05-04 09:40:00|10529|10528.4|10526.6|10526|10529.7|10529.1|10526.5|10525.7|436
1651657500000|2022-05-04 09:45:00|10526.7|10525.8|10522.7|10522.1|10526.9|10526.1|10521.9|10521.2|425
1651657800000|2022-05-04 09:50:00|10522.6|10522|10529.3|10528.4|10529.3|10528.6|10522.6|10522|394
1651658100000|2022-05-04 09:55:00|10529.2|10528.3|10524|10523.4|10530.6|10530|10523.5|10522.7|492
1651658400000|2022-05-04 10:00:00|10524.2|10523.3|10522.1|10521.2|10526.1|10525.3|10522|10521.1|412
1651658700000|2022-05-04 10:05:00|10522|10521.1|10526.9|10526|10526.9|10526.1|10521.5|10520.8|445
1651659000000|2022-05-04 10:10:00|10526.8|10526.2|10528.4|10527.5|10530.6|10529.7|10526|10525.1|469
1651659300000|2022-05-04 10:15:00|10528.5|10527.6|10524.6|10523.7|10529.3|10528.7|10524.2|10523.3|424
1651659600000|2022-05-04 10:20:00|10524.7|10523.8|10525.2|10524.6|10525.3|10524.6|10522.5|10521.8|364
1651659900000|2022-05-04 10:25:00|10525.5|10524.9|10527.5|10526.9|10529|10528.1|10525.3|10524.7|449
1651660200000|2022-05-04 10:30:00|10527.6|10527|10525.6|10525|10528.3|10527.6|10524.6|10524|301
1651660500000|2022-05-04 10:35:00|10525.5|10524.9|10529|10528.4|10529.8|10529.2|10525.5|10524.8|307
1651660800000|2022-05-04 10:40:00|10529.1|10528.5|10524.4|10523.8|10529.1|10528.5|10524.4|10523.8|401
1651661100000|2022-05-04 10:45:00|10524.6|10523.7|10523.5|10522.9|10526.2|10525.5|10522.5|10521.9|429
1651661400000|2022-05-04 10:50:00|10523.6|10523|10526.3|10525.4|10527.7|10527.1|10521.7|10521.1|364
1651661700000|2022-05-04 10:55:00|10526.2|10525.6|10530.1|10529.5|10531.7|10531.1|10526|10525.3|330
1651662000000|2022-05-04 11:00:00|10530.3|10529.7|10530|10529.4|10530.7|10530|10527|10526.4|419
1651662300000|2022-05-04 11:05:00|10529.9|10529.3|10528.1|10527.2|10532.7|10532.1|10527.6|10526.8|399
1651662600000|2022-05-04 11:10:00|10528.2|10527.3|10527.5|10526.9|10530.2|10529.5|10527.4|10526.6|305
1651662900000|2022-05-04 11:15:00|10527.4|10526.8|10532.1|10531.5|10533.2|10532.5|10526.6|10526|392
1651663200000|2022-05-04 11:20:00|10532|10531.4|10532.2|10531.6|10533.6|10533|10532|10531.4|288
1651663500000|2022-05-04 11:25:00|10532.3|10531.7|10534.5|10533.9|10536.9|10536.2|10531.5|10530.9|332
1651663800000|2022-05-04 11:30:00|10534.6|10534|10534.2|10533.3|10536.3|10535.7|10534|10533.3|409
1651664100000|2022-05-04 11:35:00|10534.1|10533.2|10531.7|10531.1|10534.4|10533.8|10531.3|10530.7|324
1651664400000|2022-05-04 11:40:00|10531.6|10531|10529.7|10529.1|10532|10531.4|10529|10528.4|400
1651664700000|2022-05-04 11:45:00|10529.6|10529|10526.9|10526.3|10529.7|10529.1|10523.6|10523|363
1651665000000|2022-05-04 11:50:00|10527|10526.4|10528.5|10527.9|10531.7|10531.1|10525.7|10525.1|614
1651665300000|2022-05-04 11:55:00|10528.6|10528|10531|10530.4|10531.4|10530.8|10526.3|10525.7|717
1651665600000|2022-05-04 12:00:00|10530.8|10530.2|10529.8|10529.2|10531.1|10530.5|10525.9|10525.3|555
1651665900000|2022-05-04 12:05:00|10529.9|10529.3|10531.3|10530.4|10532.7|10532|10526.6|10525.8|401
1651666200000|2022-05-04 12:10:00|10531.4|10530.7|10530.9|10529.5|10534.4|10533.6|10530.7|10529.4|554
1651666500000|2022-05-04 12:15:00|10531.4|10528.9|10534.2|10533.6|10534.5|10533.9|10527.5|10526.6|799
1651666800000|2022-05-04 12:20:00|10534.3|10533.7|10533.3|10532.7|10536.8|10536.2|10532.3|10531.7|863
1651667100000|2022-05-04 12:25:00|10533.2|10532.6|10541.4|10540.5|10543|10542.2|10532.4|10531.7|682
1651667400000|2022-05-04 12:30:00|10541|10540.3|10542.5|10541.9|10544.4|10543.7|10540|10539.4|607
1651667700000|2022-05-04 12:35:00|10542.4|10541.8|10545.3|10544.4|10546.8|10546|10537.2|10536.6|592
1651668000000|2022-05-04 12:40:00|10545.4|10544.8|10552.7|10551.8|10554.1|10553.2|10544.2|10543.5|738
1651668300000|2022-05-04 12:45:00|10552.8|10551.9|10548|10547.4|10556.1|10555.2|10546.5|10545.7|752
1651668600000|2022-05-04 12:50:00|10548.2|10547.6|10554.8|10553.9|10554.8|10554.1|10547.1|10546.3|691
1651668900000|2022-05-04 12:55:00|10554.7|10553.8|10553.8|10552.9|10555.2|10554.5|10550.8|10550.1|659
1651669200000|2022-05-04 13:00:00|10553.7|10552.8|10553.4|10552.8|10555.9|10555.1|10550.6|10550|650
1651669500000|2022-05-04 13:05:00|10553.6|10553|10550.6|10549.7|10555.3|10554.4|10550|10549.2|671
1651669800000|2022-05-04 13:10:00|10550.7|10549.8|10554.1|10553.5|10556|10555.4|10546.5|10545.6|803
1651670100000|2022-05-04 13:15:00|10554|10553.4|10553.9|10553.3|10555.2|10554.5|10550.7|10550|647
1651670400000|2022-05-04 13:20:00|10553.8|10553.2|10554|10553.4|10555|10554.4|10552.9|10552.3|506
1651670700000|2022-05-04 13:25:00|10554.2|10553.6|10552.4|10551.8|10554.6|10554|10552|10551.4|504
1651671000000|2022-05-04 13:30:00|10552|10551.4|10547.4|10546.5|10552.1|10551.5|10545.6|10544.7|523
1651671300000|2022-05-04 13:35:00|10547.8|10547.2|10542.1|10541.5|10547.9|10547.2|10537.8|10537.2|666
1651671600000|2022-05-04 13:40:00|10541.9|10541.3|10545.2|10544.3|10545.9|10545.3|10541.1|10540.3|635
1651671900000|2022-05-04 13:45:00|10545.3|10544.4|10543.4|10542.5|10548.1|10547.4|10540.9|10540.2|735
1651672200000|2022-05-04 13:50:00|10543.5|10542.6|10537.4|10536.8|10543.5|10542.6|10535.8|10534.9|794
1651672500000|2022-05-04 13:55:00|10537.3|10536.7|10533.4|10531.7|10538.9|10538.2|10532.4|10531.6|670
1651672800000|2022-05-04 14:00:00|10533.5|10531.9|10528.9|10528.3|10536.2|10535.5|10527.3|10526.7|854
1651673100000|2022-05-04 14:05:00|10528.7|10528.1|10528.2|10527.6|10529.9|10529.3|10524.9|10524.3|715
1651673400000|2022-05-04 14:10:00|10528.3|10527.7|10528.3|10527.7|10532|10531.4|10525.9|10525.2|720
1651673700000|2022-05-04 14:15:00|10528.2|10527.6|10533.6|10533|10537.1|10536.4|10527.5|10526.9|825
1651674000000|2022-05-04 14:20:00|10533.5|10532.9|10538.1|10537.5|10539.1|10538.5|10532.7|10532.1|733
1651674300000|2022-05-04 14:25:00|10538|10537.4|10537.9|10537.3|10541.1|10540.4|10536.7|10536.1|674
1651674600000|2022-05-04 14:30:00|10538|10537.4|10533.2|10532.6|10538.7|10537.9|10531.5|10530.9|745
1651674900000|2022-05-04 14:35:00|10533.1|10532.5|10537.7|10537.1|10539|10538.4|10532.5|10531.9|614
1651675200000|2022-05-04 14:40:00|10537.6|10537|10536.7|10536.1|10538.6|10537.9|10534.4|10533.8|634
1651675500000|2022-05-04 14:45:00|10536.8|10536.2|10540.1|10539.5|10540.8|10540|10534|10533.4|714
1651675800000|2022-05-04 14:50:00|10539.9|10539.3|10544.1|10543.5|10546.3|10545.6|10538.3|10537.7|929
1651676100000|2022-05-04 14:55:00|10544.2|10543.6|10546.6|10546|10551.2|10550.6|10543.5|10542.9|1064
1651676400000|2022-05-04 15:00:00|10546.7|10546.1|10546.5|10545.9|10549.6|10549|10543.9|10543.3|736
1651676700000|2022-05-04 15:05:00|10546.6|10546|10551.5|10550.9|10552.7|10552.1|10546|10545.3|589
1651677000000|2022-05-04 15:10:00|10551.4|10550.8|10552.5|10551.9|10553.2|10552.5|10547.6|10547|579
1651677300000|2022-05-04 15:15:00|10552.4|10551.8|10555.8|10555.2|10559.8|10559.1|10552.3|10551.7|612
1651677600000|2022-05-04 15:20:00|10555.7|10555.1|10564|10563.4|10564.9|10563.9|10555.6|10555|532
1651677900000|2022-05-04 15:25:00|10563.9|10563.3|10560.4|10559.8|10564.6|10564|10558.9|10558.1|634
1651678200000|2022-05-04 15:30:00|10560.5|10559.9|10556.5|10555.9|10560.5|10559.9|10555.4|10554.8|636
1651678500000|2022-05-04 15:35:00|10556.7|10556.1|10548.2|10547.6|10557.1|10556.5|10548|10547.4|594
1651678800000|2022-05-04 15:40:00|10548.3|10547.7|10547|10546.4|10549.3|10548.7|10544|10543.4|471
1651679100000|2022-05-04 15:45:00|10547.1|10546.5|10547.9|10547.3|10552.3|10551.6|10544.2|10543.6|612
1651679400000|2022-05-04 15:50:00|10548|10547.4|10543.7|10543.1|10548.3|10547.6|10542.9|10542.3|639
1651679700000|2022-05-04 15:55:00|10543.9|10543.3|10540.5|10539.9|10543.9|10543.3|10537.1|10536.5|591
1651680000000|2022-05-04 16:00:00|10540.6|10540|10536|10535.4|10541.3|10540.6|10534.9|10534.2|603
1651680300000|2022-05-04 16:05:00|10535.9|10535.3|10543.6|10543|10544.3|10543.7|10535.8|10535.2|693
1651680600000|2022-05-04 16:10:00|10543.5|10542.9|10539.4|10538.8|10543.9|10543.3|10538.5|10537.9|640
1651680900000|2022-05-04 16:15:00|10539.3|10538.7|10539.6|10539|10540|10539.4|10534.6|10534|548
1651681200000|2022-05-04 16:20:00|10539.4|10538.8|10540.1|10539.5|10545|10544.4|10539.1|10538.4|617
1651681500000|2022-05-04 16:25:00|10540|10539.4|10543.3|10542.4|10544.8|10544|10539|10538.4|630
1651681800000|2022-05-04 16:30:00|10543.2|10542.3|10542.9|10542|10544.8|10544.2|10541.6|10541|540
1651682100000|2022-05-04 16:35:00|10543.1|10542.3|10540.2|10539.6|10543.8|10543.2|10540.2|10539.6|381
1651682400000|2022-05-04 16:40:00|10540.1|10539.5|10541.7|10540.8|10543.3|10542.6|10540|10539.4|416
1651682700000|2022-05-04 16:45:00|10541.6|10540.7|10544.6|10544|10545.1|10544.4|10538.4|10537.8|580
1651683000000|2022-05-04 16:50:00|10544.5|10543.9|10547.1|10546.2|10547.5|10546.9|10543.4|10542.8|507
1651683300000|2022-05-04 16:55:00|10547.2|10546.3|10549.5|10548.9|10549.5|10548.9|10546.4|10545.6|502
1651683600000|2022-05-04 17:00:00|10549.4|10548.8|10552.4|10551.8|10552.6|10552|10547.5|10546.8|654
1651683900000|2022-05-04 17:05:00|10552.5|10551.6|10551.4|10550.8|10553.1|10552.5|10549.7|10548.8|445
1651684200000|2022-05-04 17:10:00|10551.5|10550.9|10544|10543.4|10551.5|10550.9|10542.4|10541.8|557
1651684500000|2022-05-04 17:15:00|10543.7|10543.1|10545.2|10544.3|10546.1|10545.3|10542.9|10542.3|450
1651684800000|2022-05-04 17:20:00|10545.3|10544.6|10544.5|10543.9|10545.5|10544.9|10543|10542.4|421
1651685100000|2022-05-04 17:25:00|10544.4|10543.8|10540.9|10540.3|10545.2|10544.6|10539.9|10539.3|439
1651685400000|2022-05-04 17:30:00|10541.2|10540.6|10540.2|10539.6|10542.6|10542|10537.7|10537.1|473
1651685700000|2022-05-04 17:35:00|10540.1|10539.5|10537.7|10536.8|10541.2|10540.4|10537|10536.4|516
1651686000000|2022-05-04 17:40:00|10537.4|10536.7|10539.6|10538.7|10541.8|10540.8|10537.4|10536.7|458
1651686300000|2022-05-04 17:45:00|10539.1|10538.2|10536.6|10535.7|10539.6|10538.8|10534.7|10533.8|650
1651686600000|2022-05-04 17:50:00|10536.2|10535.6|10541.7|10540.8|10542.1|10541.2|10535.9|10535|609
1651686900000|2022-05-04 17:55:00|10541.8|10540.9|10547.9|10544|10548.8|10544.5|10538.4|10536|883
1651687200000|2022-05-04 18:00:00|10548.1|10543.9|10563|10562|10573.3|10571.7|10535.8|10533.6|1349
1651687500000|2022-05-04 18:05:00|10563.1|10562.1|10553.5|10552.6|10574.3|10572.8|10551.4|10550.5|1212
1651687800000|2022-05-04 18:10:00|10553.4|10552.5|10554.1|10552.8|10557.7|10556.4|10541.8|10540.5|2165
1651688100000|2022-05-04 18:15:00|10554|10552.9|10550.2|10549.3|10558.1|10557.2|10545.5|10544.6|1960
1651688400000|2022-05-04 18:20:00|10550.1|10549.2|10550.8|10549.9|10552.5|10551.5|10545.2|10544.3|1764
1651688700000|2022-05-04 18:25:00|10550.7|10549.8|10555|10553.9|10558.4|10557.5|10547.6|10546.6|1776
1651689000000|2022-05-04 18:30:00|10555.1|10553.8|10520.3|10519.4|10558.4|10557.4|10517.1|10515.4|2522
1651689300000|2022-05-04 18:35:00|10520.6|10519.7|10543.2|10541.5|10554.8|10553.4|10511.4|10509.5|2609
1651689600000|2022-05-04 18:40:00|10543|10541.3|10585|10583.3|10589.9|10588.4|10538|10536.4|2600
1651689900000|2022-05-04 18:45:00|10584.6|10582.9|10601.4|10599.7|10610.6|10608.7|10575.2|10573|2493
1651690200000|2022-05-04 18:50:00|10601.2|10599.8|10626.8|10625.6|10626.9|10625.7|10601.2|10599.8|2426
1651690500000|2022-05-04 18:55:00|10626.6|10625.4|10616.8|10615.6|10627.3|10626.1|10605.5|10603.9|2493
1651690800000|2022-05-04 19:00:00|10616.7|10615.5|10598.9|10597.3|10620.4|10618.9|10582.8|10581|2491
1651691100000|2022-05-04 19:05:00|10599.1|10597.6|10608.3|10606.6|10622.7|10621.2|10597.6|10596.3|2350
1651691400000|2022-05-04 19:10:00|10608.5|10606.8|10599.1|10597.7|10615.4|10613.4|10596.6|10595.3|2321
1651691700000|2022-05-04 19:15:00|10599.4|10598|10589.7|10588.2|10605.9|10604.4|10585.7|10584.5|2331
1651692000000|2022-05-04 19:20:00|10589.5|10588.1|10594.7|10593.3|10599.7|10598.3|10585.1|10584|2203
1651692300000|2022-05-04 19:25:00|10594.8|10593.4|10607.6|10606.4|10608.8|10607.7|10589.3|10588|2039
1651692600000|2022-05-04 19:30:00|10607.8|10606.3|10612.2|10611|10614.5|10613.1|10603.7|10602.8|2027
1651692900000|2022-05-04 19:35:00|10612.1|10610.9|10601.1|10599.8|10618.4|10617.2|10600.9|10599.7|1825
1651693200000|2022-05-04 19:40:00|10601.5|10600.3|10599.7|10598.4|10603.9|10602.8|10591.3|10590|2160
1651693500000|2022-05-04 19:45:00|10599.6|10598.5|10606.6|10605.4|10612.9|10611.6|10597.1|10596.1|1998
1651693800000|2022-05-04 19:50:00|10607.5|10605.7|10608|10606.8|10613.6|10612.5|10604.3|10603.4|1859
1651694100000|2022-05-04 19:55:00|10607.9|10606.4|10609|10608.1|10609.6|10608.5|10597.7|10596.5|1947
1651694400000|2022-05-04 20:00:00|10609.2|10608|10611.7|10610.5|10614.5|10613.5|10605.7|10604.6|1477
1651694700000|2022-05-04 20:05:00|10611.6|10610.4|10617.8|10616.7|10618.1|10617|10611.5|10610.3|816
1651695000000|2022-05-04 20:10:00|10617.9|10616.6|10624.8|10623.6|10625.9|10624.9|10615.4|10614.3|968
1651695300000|2022-05-04 20:15:00|10624.7|10623.7|10629.8|10628.9|10631.8|10630.7|10622.5|10621.6|806
1651695600000|2022-05-04 20:20:00|10629.9|10629|10622.5|10621.6|10631.6|10630.5|10622|10621.1|792
1651695900000|2022-05-04 20:25:00|10622.4|10621.5|10628|10626.8|10628.5|10627.1|10622.3|10621.3|664
1651696200000|2022-05-04 20:30:00|10627.8|10626.9|10623.4|10622.5|10628|10627|10623.1|10622.1|379
1651696500000|2022-05-04 20:35:00|10623.3|10622.4|10626.8|10625.6|10627.2|10626.2|10622.5|10621.4|313
1651696800000|2022-05-04 20:40:00|10626.7|10625.8|10624.2|10623.3|10628|10627|10624.2|10623.1|287
1651697100000|2022-05-04 20:45:00|10624.4|10623|10622.3|10621.1|10624.4|10623.2|10621|10620|386
1651697400000|2022-05-04 20:50:00|10622.2|10621.3|10622.5|10621.2|10623.8|10622.1|10622|10620.9|327
1651697700000|2022-05-04 20:55:00|10622.4|10621.4|10625.6|10619.6|10626.8|10622.5|10621.3|10618.8|432
1651698000000|2022-05-04 21:00:00|10626.1|10620.1|10626.2|10620.2|10627|10621|10624.7|10618.7|135
1651698300000|2022-05-04 21:05:00|10626.9|10620.9|10626.3|10620.3|10626.9|10620.9|10625.8|10619.8|108
1651698600000|2022-05-04 21:10:00|10626.1|10620.1|10628.8|10622.8|10629.1|10623.1|10626.1|10620.1|160
1651698900000|2022-05-04 21:15:00|10628.9|10622.9|10629.6|10623.6|10631.3|10625.3|10626.6|10621.2|141
1651699200000|2022-05-04 21:20:00|10629.7|10623.7|10627.2|10622.3|10630.2|10624.2|10626.5|10621.6|139
1651699500000|2022-05-04 21:25:00|10627|10622.2|10626.7|10622.7|10627.6|10623.3|10625.7|10621.4|172
1651699800000|2022-05-04 21:30:00|10626.5|10623.1|10626.2|10622.4|10628|10623.3|10625.8|10621.8|191
1651700100000|2022-05-04 21:35:00|10626.3|10622.6|10627.2|10622.7|10627.6|10623.9|10625.4|10621.2|159
1651700400000|2022-05-04 21:40:00|10626.8|10623.1|10625.8|10623|10627|10623.7|10625.3|10622.4|134
1651700700000|2022-05-04 21:45:00|10625.6|10623.2|10625.8|10622.1|10627|10623.5|10625.4|10621.3|143
1651701000000|2022-05-04 21:50:00|10625.9|10622.2|10625.7|10621.8|10627.1|10623.3|10625.6|10621.1|96
1651701300000|2022-05-04 21:55:00|10625.8|10622|10625.4|10624|10626.7|10624.2|10625.1|10621.6|130
1651701600000|2022-05-04 22:00:00|10625.7|10623.6|10624.5|10622.7|10626.5|10623.6|10622.8|10619.6|483
1651701900000|2022-05-04 22:05:00|10624.4|10622.6|10624.7|10623.4|10625.6|10624|10622.6|10621|345
1651702200000|2022-05-04 22:10:00|10624.8|10623.3|10616.7|10615.1|10625|10623.5|10615.5|10614.2|691
1651702500000|2022-05-04 22:15:00|10616.5|10615.3|10619.4|10618|10619.5|10618.3|10615.6|10614.6|510
1651702800000|2022-05-04 22:20:00|10619.3|10617.9|10616.3|10615.4|10620.1|10619|10615.5|10614.6|464
1651703100000|2022-05-04 22:25:00|10616.4|10615.3|10615.9|10615|10617|10616|10615.4|10614.6|267
1651703400000|2022-05-04 22:30:00|10616|10615.1|10613.7|10612.8|10616.4|10615.5|10612.3|10611.4|330
1651703700000|2022-05-04 22:35:00|10613.5|10612.6|10611.3|10610.4|10613.5|10612.6|10610.7|10609.7|417
1651704000000|2022-05-04 22:40:00|10611.2|10610.3|10611.1|10610.2|10611.6|10610.6|10610.4|10609.3|294
1651704300000|2022-05-04 22:45:00|10611.2|10610.3|10608.6|10607.1|10613.2|10612.3|10608|10606.8|399
1651704600000|2022-05-04 22:50:00|10608.4|10607.2|10607.2|10606.3|10610.3|10609.2|10607|10606|405
1651704900000|2022-05-04 22:55:00|10607.1|10606.2|10606.4|10605.5|10609.1|10608|10605.3|10604.4|272
1651705200000|2022-05-04 23:00:00|10606.2|10605.3|10607.8|10606.9|10608.2|10607.2|10606.2|10605.2|346
1651705500000|2022-05-04 23:05:00|10607.7|10606.8|10606.1|10605.2|10607.8|10606.9|10605.3|10604.4|282
1651705800000|2022-05-04 23:10:00|10606|10605.1|10606.4|10605.5|10607|10606.1|10605.4|10604.7|254
1651706100000|2022-05-04 23:15:00|10606.3|10605.4|10606|10605.1|10607.1|10606.5|10605.4|10604.6|286
1651706400000|2022-05-04 23:20:00|10605.8|10604.9|10606.2|10605.3|10606.5|10605.6|10605.4|10604.6|312
1651706700000|2022-05-04 23:25:00|10606.3|10605|10605.6|10604.7|10607.5|10606.7|10604.6|10603.9|391
1651707000000|2022-05-04 23:30:00|10605.2|10604.6|10606.9|10606|10607.1|10606.2|10604.2|10603.3|243
1651707300000|2022-05-04 23:35:00|10607.1|10606.2|10610.3|10609.4|10610.7|10609.8|10606.7|10606|224
1651707600000|2022-05-04 23:40:00|10610.2|10609.3|10613.2|10612.6|10613.7|10613|10610|10609.1|260
1651707900000|2022-05-04 23:45:00|10613.1|10612.5|10616.3|10615.4|10616.7|10615.9|10613.1|10612.3|341
1651708200000|2022-05-04 23:50:00|10616.4|10615.5|10622.8|10621.9|10623.4|10622.5|10615.4|10614.7|419
1651708500000|2022-05-04 23:55:00|10622.9|10622|10620.9|10620.3|10623.3|10622.5|10619.8|10619|366
1651708800000|2022-05-05 00:00:00|10620.8|10620.2|10625.9|10625|10626.7|10625.8|10619.6|10618.8|599
1651709100000|2022-05-05 00:05:00|10626|10625.1|10619.9|10619|10627.1|10626.5|10616|10615.1|579
1651709400000|2022-05-05 00:10:00|10619.8|10618.9|10617.2|10616.3|10623.3|10622.4|10616.7|10615.8|444
1651709700000|2022-05-05 00:15:00|10617.3|10616.2|10622.2|10621.3|10622.6|10621.6|10616.6|10615.7|444
1651710000000|2022-05-05 00:20:00|10621.8|10620.9|10623.4|10622.5|10628|10627.3|10620.9|10620|573
1651710300000|2022-05-05 00:25:00|10623.6|10622.7|10611.8|10610.9|10625.3|10624.4|10611.5|10610.6|615
1651710600000|2022-05-05 00:30:00|10612.1|10611.2|10617.9|10617|10618.4|10617.5|10611.4|10610.5|421
1651710900000|2022-05-05 00:35:00|10617.8|10616.9|10608|10607.1|10618.3|10617.4|10606.6|10605.9|525
1651711200000|2022-05-05 00:40:00|10608.2|10607.3|10607.5|10606.6|10610.7|10609.8|10604.8|10603.9|546
1651711500000|2022-05-05 00:45:00|10607.4|10606.8|10609.4|10608.5|10609.9|10609|10605.5|10604.7|454
1651711800000|2022-05-05 00:50:00|10609.3|10608.4|10609.5|10608.6|10611.4|10610.6|10608.5|10607.9|350
1651712100000|2022-05-05 00:55:00|10609.7|10608.8|10614.2|10613.3|10615.1|10614.4|10609|10608.2|349
1651712400000|2022-05-05 01:00:00|10614.5|10613.6|10612.5|10611.9|10615.1|10614.3|10610.7|10610.1|516
1651712700000|2022-05-05 01:05:00|10612.2|10611.6|10616.6|10615.7|10618.3|10617.4|10612|10611.4|453
1651713000000|2022-05-05 01:10:00|10616.7|10615.8|10614.2|10613.6|10618.3|10617.6|10612.6|10611.7|457
1651713300000|2022-05-05 01:15:00|10614.1|10613.5|10619.5|10618.6|10619.9|10619.1|10614.1|10613.3|520
1651713600000|2022-05-05 01:20:00|10619.4|10618.5|10627.9|10626.8|10629.7|10628.8|10619.2|10618.3|794
1651713900000|2022-05-05 01:25:00|10627.8|10626.9|10631.9|10631|10633|10632.1|10626|10625.2|659
1651714200000|2022-05-05 01:30:00|10631.8|10630.9|10633.8|10632.9|10642.4|10641.6|10629.4|10628.5|886
1651714500000|2022-05-05 01:35:00|10633.6|10632.7|10630.4|10629.5|10637.5|10636.6|10629.9|10629|686
1651714800000|2022-05-05 01:40:00|10630.5|10629.6|10627.2|10626.3|10632.2|10631.3|10622.3|10621.3|736
1651715100000|2022-05-05 01:45:00|10627.3|10626.4|10623.2|10622.3|10627.9|10626.9|10622.1|10621.3|449
1651715400000|2022-05-05 01:50:00|10623.3|10622.4|10622.9|10622|10626.4|10625.5|10620.6|10619.7|467
1651715700000|2022-05-05 01:55:00|10623.1|10622.5|10626.2|10625.3|10627.1|10626.2|10623.1|10622.5|452
1651716000000|2022-05-05 02:00:00|10626.3|10625.4|10626.8|10625.9|10629.2|10628.3|10623.9|10623|635
1651716300000|2022-05-05 02:05:00|10626.7|10625.8|10623.1|10622.2|10627|10626.1|10622.8|10621.9|394
1651716600000|2022-05-05 02:10:00|10623.2|10622.3|10619.1|10618.2|10624.1|10623.2|10618.9|10618.2|406
1651716900000|2022-05-05 02:15:00|10619.2|10618.3|10618.9|10618|10620.6|10620|10615.8|10615|429
1651717200000|2022-05-05 02:20:00|10618.8|10617.9|10617.7|10617.1|10621.8|10621|10616.1|10615.4|412
1651717500000|2022-05-05 02:25:00|10617.8|10617.2|10616.7|10615.8|10619.3|10618.5|10614.6|10614|359
1651717800000|2022-05-05 02:30:00|10616.9|10616|10622|10621.4|10622.8|10622|10616.3|10615.7|343
1651718100000|2022-05-05 02:35:00|10622.2|10621.3|10624.8|10624.2|10625.2|10624.6|10621.9|10621.2|369
1651718400000|2022-05-05 02:40:00|10624.9|10624.3|10627.7|10627.1|10630.8|10630|10624.4|10623.8|389
1651718700000|2022-05-05 02:45:00|10627.5|10626.9|10626.5|10625.9|10629.2|10628.4|10625.8|10625.2|268
1651719000000|2022-05-05 02:50:00|10626.6|10626|10625.4|10624.8|10627.2|10626.5|10624.9|10624.3|256
1651719300000|2022-05-05 02:55:00|10625.3|10624.7|10623.5|10622.9|10625.5|10624.9|10623|10622.4|231
1651719600000|2022-05-05 03:00:00|10623.2|10622.6|10622.3|10621.7|10623.6|10623|10622|10621.1|266
1651719900000|2022-05-05 03:05:00|10622.2|10621.6|10620.4|10619.8|10622.7|10622|10620.2|10619.6|311
1651720200000|2022-05-05 03:10:00|10620.3|10619.7|10622.7|10622.1|10623.4|10622.6|10619.8|10619.2|402
1651720500000|2022-05-05 03:15:00|10622.6|10622|10625.7|10625.1|10626.2|10625.5|10622.4|10621.8|321
1651720800000|2022-05-05 03:20:00|10625.6|10625|10621.6|10620.7|10625.7|10625.1|10621.2|10620.5|287
1651721100000|2022-05-05 03:25:00|10621.7|10620.8|10622.8|10622.2|10623.4|10622.7|10621.1|10620.5|256
1651721400000|2022-05-05 03:30:00|10622.9|10622.3|10625.2|10624.3|10625.8|10625.1|10622.7|10622.1|405
1651721700000|2022-05-05 03:35:00|10625.1|10624.5|10626.4|10625.8|10626.6|10625.8|10623|10622.3|237
1651722000000|2022-05-05 03:40:00|10626.5|10625.5|10622.9|10622|10628.6|10627.9|10622.6|10621.5|356
1651722300000|2022-05-05 03:45:00|10622.8|10621.9|10620.5|10619.9|10622.8|10622.1|10617.9|10617.1|375
1651722600000|2022-05-05 03:50:00|10620.4|10619.8|10617.4|10616.5|10621.3|10620.6|10617|10616.1|341
1651722900000|2022-05-05 03:55:00|10617.5|10616.6|10618.1|10617.5|10618.6|10617.8|10615.5|10614.8|423
1651723200000|2022-05-05 04:00:00|10618.3|10617.4|10614.6|10613.7|10618.4|10617.8|10614.5|10613.7|397
1651723500000|2022-05-05 04:05:00|10614.5|10613.6|10615.1|10614.5|10615.6|10615|10611.7|10610.9|428
1651723800000|2022-05-05 04:10:00|10615.2|10614.6|10614.1|10613.5|10617|10616.2|10612.7|10612.1|398
1651724100000|2022-05-05 04:15:00|10614.3|10613.4|10614.2|10613.6|10617.1|10616.3|10613.7|10612.9|448
1651724400000|2022-05-05 04:20:00|10614.1|10613.5|10615.5|10614.6|10617.2|10616.3|10614|10613.3|283
1651724700000|2022-05-05 04:25:00|10615.4|10614.5|10610.5|10609.9|10615.5|10614.6|10610.1|10609.5|492
1651725000000|2022-05-05 04:30:00|10610.4|10609.8|10613.8|10612.9|10613.8|10613.1|10610.3|10609.4|358
1651725300000|2022-05-05 04:35:00|10613.7|10612.8|10617.6|10616.7|10618.3|10617.7|10613.7|10612.8|282
1651725600000|2022-05-05 04:40:00|10617.7|10616.8|10613|10612.4|10617.8|10617.1|10612.9|10612.1|423
1651725900000|2022-05-05 04:45:00|10612.9|10612.3|10617.1|10616.2|10618.2|10617.5|10612.9|10612.3|350
1651726200000|2022-05-05 04:50:00|10616.7|10616.1|10616.2|10615.6|10617.9|10617.1|10614.7|10613.9|331
1651726500000|2022-05-05 04:55:00|10616.1|10615.5|10612.7|10612.1|10617|10616.1|10612.6|10611.7|365
1651726800000|2022-05-05 05:00:00|10612.8|10612.2|10615|10614.4|10617.4|10616.6|10612.8|10612.2|370
1651727100000|2022-05-05 05:05:00|10615.2|10614.3|10608|10607.1|10615.2|10614.3|10606.4|10605.6|632
1651727400000|2022-05-05 05:10:00|10607.9|10607|10612.7|10612.1|10612.8|10612.2|10607.8|10606.9|523
1651727700000|2022-05-05 05:15:00|10612.9|10612|10616.4|10615.8|10617.6|10616.8|10611.3|10610.4|466
1651728000000|2022-05-05 05:20:00|10616.1|10615.5|10619.1|10618.5|10619.3|10618.5|10614.9|10614.1|339
1651728300000|2022-05-05 05:25:00|10619.5|10618.6|10616.6|10615.7|10619.7|10619|10616|10615.3|263
1651728600000|2022-05-05 05:30:00|10616.8|10615.9|10613.4|10612.8|10617.4|10616.6|10613.3|10612.7|357
1651728900000|2022-05-05 05:35:00|10613.5|10612.9|10613.2|10612.3|10617.4|10616.5|10613.1|10612.3|315
1651729200000|2022-05-05 05:40:00|10612.9|10612.2|10614.6|10613.7|10616.4|10615.7|10612.3|10611.4|377
1651729500000|2022-05-05 05:45:00|10615|10614.4|10614.7|10613.8|10616.8|10616.1|10610.6|10610|427
1651729800000|2022-05-05 05:50:00|10614.8|10613.9|10614.8|10613.9|10617.4|10616.4|10609|10608.1|512
1651730100000|2022-05-05 05:55:00|10614.7|10613.8|10612.5|10611.6|10615.3|10614.4|10611.1|10610.2|473
1651730400000|2022-05-05 06:00:00|10612.9|10611.5|10608.1|10607.2|10612.9|10611.8|10605.2|10604.5|903
1651730700000|2022-05-05 06:05:00|10607.9|10607|10609.6|10608.7|10614.2|10613.5|10604.4|10603.7|886
1651731000000|2022-05-05 06:10:00|10609.7|10608.8|10612.5|10611.9|10616|10615.2|10609.5|10608.6|709
1651731300000|2022-05-05 06:15:00|10612.7|10611.8|10617|10616.4|10617.8|10617.2|10611.8|10610.9|769
1651731600000|2022-05-05 06:20:00|10616.9|10616.3|10615.6|10615|10617.9|10617.2|10613.5|10612.9|603
1651731900000|2022-05-05 06:25:00|10615.7|10615.1|10603.5|10602.9|10615.8|10615.1|10601.4|10600.7|852
1651732200000|2022-05-05 06:30:00|10603.6|10603|10597.7|10597.1|10606|10605.4|10596.9|10596.3|856
1651732500000|2022-05-05 06:35:00|10597.8|10597.2|10599.8|10599.2|10602.6|10601.7|10594.3|10593.7|891
1651732800000|2022-05-05 06:40:00|10599.9|10599.3|10595.1|10594.2|10601.5|10600.7|10594.8|10594.1|847
1651733100000|2022-05-05 06:45:00|10595.4|10594.5|10596.5|10595.9|10600|10599.2|10594.1|10593.5|809
1651733400000|2022-05-05 06:50:00|10596.6|10596|10597|10596.1|10600.2|10599.6|10595.6|10595|568
1651733700000|2022-05-05 06:55:00|10596.9|10596|10595.1|10594.5|10599.7|10599|10594.6|10593.9|673
1651734000000|2022-05-05 07:00:00|10595.3|10594.7|10599.3|10598.4|10600.2|10599.2|10591.4|10590.6|1022
1651734300000|2022-05-05 07:05:00|10599|10598.6|10598.2|10597.6|10602.3|10601.6|10593.7|10593.1|878
1651734600000|2022-05-05 07:10:00|10598.1|10597.5|10603.9|10603.3|10607.2|10606.3|10598.1|10597.4|801
1651734900000|2022-05-05 07:15:00|10604.4|10603.5|10602.7|10602.1|10604.5|10603.9|10597.4|10596.6|786
1651735200000|2022-05-05 07:20:00|10602.9|10602.3|10594.4|10593.5|10604.1|10603.4|10594.3|10593.5|782
1651735500000|2022-05-05 07:25:00|10594.5|10593.6|10585.8|10584.9|10594.6|10593.7|10585|10584.3|1126
1651735800000|2022-05-05 07:30:00|10585.7|10584.8|10592|10591.4|10593.3|10592.7|10585.3|10584.6|842
1651736100000|2022-05-05 07:35:00|10592.2|10591.3|10591.4|10590.8|10599.2|10598.5|10590.7|10590|833
1651736400000|2022-05-05 07:40:00|10591.5|10590.9|10596.1|10595.5|10596.2|10595.6|10591.4|10590.7|786
1651736700000|2022-05-05 07:45:00|10596|10595.4|10598.2|10597.6|10599.1|10598.4|10591.3|10590.7|662
1651737000000|2022-05-05 07:50:00|10598.1|10597.5|10598|10597.4|10600.4|10599.7|10595.5|10594.9|755
1651737300000|2022-05-05 07:55:00|10597.9|10597.3|10598.2|10597.3|10601.8|10601|10597|10596.3|840
1651737600000|2022-05-05 08:00:00|10598.1|10597.2|10590.9|10590|10598.6|10597.8|10586.6|10585.9|836
1651737900000|2022-05-05 08:05:00|10591.1|10590.2|10586.9|10586|10593.1|10592.4|10584.8|10584.2|740
1651738200000|2022-05-05 08:10:00|10587|10586.1|10586.4|10585.8|10589.1|10588.3|10583.8|10583.1|755
1651738500000|2022-05-05 08:15:00|10586.5|10585.9|10585.7|10585.1|10593.5|10592.7|10584.9|10584.2|676
1651738800000|2022-05-05 08:20:00|10585.8|10585.2|10587.4|10586.8|10590.6|10589.9|10585.3|10584.6|679
1651739100000|2022-05-05 08:25:00|10587.5|10586.9|10589|10588.4|10589.9|10589.2|10585.8|10584.9|604
1651739400000|2022-05-05 08:30:00|10588.9|10588.3|10587.4|10586.8|10592.3|10591.6|10587.4|10586.7|688
1651739700000|2022-05-05 08:35:00|10587.5|10586.9|10588.8|10588.2|10594.4|10593.8|10586.8|10586.1|685
1651740000000|2022-05-05 08:40:00|10588.9|10588.3|10587|10586.4|10589.7|10589|10582|10581.4|701
1651740300000|2022-05-05 08:45:00|10586.9|10586.3|10597.6|10596.7|10598.9|10598.3|10585.9|10585.1|764
1651740600000|2022-05-05 08:50:00|10597.5|10596.6|10596|10595.4|10600.7|10600|10595.1|10594.5|749
1651740900000|2022-05-05 08:55:00|10595.9|10595.3|10600.8|10599.9|10601|10600.3|10595|10594.4|738
1651741200000|2022-05-05 09:00:00|10600.7|10599.8|10598|10597.4|10601.9|10601.3|10597.2|10596.6|584
1651741500000|2022-05-05 09:05:00|10597.9|10597.3|10599.5|10598.6|10600.8|10600.2|10595.7|10595.1|625
1651741800000|2022-05-05 09:10:00|10599.2|10598.4|10598.9|10598.3|10602.4|10601.8|10597.3|10596.5|591
1651742100000|2022-05-05 09:15:00|10599|10598.4|10598.7|10598.1|10600.9|10600.3|10597.4|10596.3|699
1651742400000|2022-05-05 09:20:00|10598.8|10598.2|10600|10599.4|10603.4|10602.8|10598.8|10598.2|611
1651742700000|2022-05-05 09:25:00|10600.3|10599.7|10597|10596.4|10601.8|10601.2|10595.3|10594.7|518
1651743000000|2022-05-05 09:30:00|10596.9|10596.3|10600.5|10599.9|10600.5|10599.9|10594.4|10593.8|633
1651743300000|2022-05-05 09:35:00|10600.4|10599.8|10597.8|10597.2|10601.6|10601|10597.3|10596.7|552
1651743600000|2022-05-05 09:40:00|10597.9|10597.3|10597|10596.4|10599.5|10598.9|10595.4|10594.8|501
1651743900000|2022-05-05 09:45:00|10596.9|10596.3|10593.1|10592.5|10597|10596.4|10592.4|10591.8|643
1651744200000|2022-05-05 09:50:00|10593.7|10593.1|10598|10597.4|10601|10600.4|10593.7|10593.1|614
1651744500000|2022-05-05 09:55:00|10597.9|10597.3|10598.1|10597.5|10598.6|10598|10595.7|10595.1|442
1651744800000|2022-05-05 10:00:00|10598|10597.4|10603.8|10603.2|10605.9|10605.3|10595.8|10595.2|630
1651745100000|2022-05-05 10:05:00|10603.7|10603.1|10603.4|10602.5|10605.7|10605.1|10601.9|10601.3|466
1651745400000|2022-05-05 10:10:00|10603.6|10603|10606.1|10605.5|10607.8|10607|10601.9|10601.3|476
1651745700000|2022-05-05 10:15:00|10605.9|10605.3|10600.6|10599.7|10608.1|10607.5|10600|10599.4|575
1651746000000|2022-05-05 10:20:00|10600.8|10599.8|10599.7|10598.8|10601.1|10600.5|10597.9|10597.3|461
1651746300000|2022-05-05 10:25:00|10599.8|10598.9|10602.9|10602.3|10604.1|10603.4|10599.7|10598.9|482
1651746600000|2022-05-05 10:30:00|10603.1|10602.2|10603.8|10603.2|10603.8|10603.2|10599.9|10599.2|428
1651746900000|2022-05-05 10:35:00|10603.7|10603.1|10598.9|10598|10604.3|10603.5|10597|10596.1|493
1651747200000|2022-05-05 10:40:00|10598.7|10597.8|10593.4|10592.5|10599.1|10598.5|10592.5|10591.9|538
1651747500000|2022-05-05 10:45:00|10593.1|10592.4|10591.5|10590.9|10595.4|10594.8|10591.4|10590.7|383
1651747800000|2022-05-05 10:50:00|10591.7|10591.1|10591.1|10590.5|10592.9|10592.1|10587.1|10586.3|623
1651748100000|2022-05-05 10:55:00|10591.2|10590.6|10598.1|10597.2|10598.7|10597.8|10589.4|10588.8|792
1651748400000|2022-05-05 11:00:00|10598.4|10597.6|10589.3|10588.4|10603.9|10603|10587|10586.1|1701
1651748700000|2022-05-05 11:05:00|10589|10588.1|10587.7|10586.8|10595.8|10594.9|10584.7|10583.8|1414
1651749000000|2022-05-05 11:10:00|10587.8|10586.9|10581.1|10580.2|10593.5|10592.6|10581.1|10580.2|1238
1651749300000|2022-05-05 11:15:00|10580.7|10579.5|10580.7|10579.8|10588|10587.4|10580.2|10579.5|1046
1651749600000|2022-05-05 11:20:00|10580.6|10579.7|10571.2|10570.3|10584.8|10584.1|10566.5|10565.7|1194
1651749900000|2022-05-05 11:25:00|10571.1|10570.5|10559.3|10558.4|10571.6|10571|10553.8|10552.8|1232
1651750200000|2022-05-05 11:30:00|10559.4|10558.7|10563.8|10562.9|10565.3|10564.6|10555.6|10554.8|1229
1651750500000|2022-05-05 11:35:00|10563.9|10563|10568.7|10567.8|10569.4|10568.7|10559.9|10559|995
1651750800000|2022-05-05 11:40:00|10568.5|10567.9|10556.4|10555.8|10568.9|10568|10556.4|10555.8|1129
1651751100000|2022-05-05 11:45:00|10556.3|10555.7|10555.9|10555|10559.9|10559|10551.9|10551|1062
1651751400000|2022-05-05 11:50:00|10555.8|10554.9|10546.6|10546|10557.3|10556.7|10546.3|10545.7|923
1651751700000|2022-05-05 11:55:00|10546.7|10546.1|10548.2|10547.6|10551.7|10551.1|10546|10545.4|870
1651752000000|2022-05-05 12:00:00|10548.1|10547.5|10558.7|10558.1|10558.7|10558.1|10548|10547.4|889
1651752300000|2022-05-05 12:05:00|10558.6|10558|10566.5|10565.9|10568.7|10568.1|10558.2|10557.6|925
1651752600000|2022-05-05 12:10:00|10566.7|10566.1|10567.7|10567.1|10570.2|10569.6|10562.2|10561.6|775
1651752900000|2022-05-05 12:15:00|10567.4|10566.8|10568.7|10568.1|10568.7|10568.1|10562.2|10561.6|772
1651753200000|2022-05-05 12:20:00|10568.8|10568.2|10563.3|10562.4|10574.1|10573.5|10562.7|10561.8|1076
1651753500000|2022-05-05 12:25:00|10563.2|10562.3|10566.2|10564.4|10566.3|10564.9|10560.2|10559.6|958
1651753800000|2022-05-05 12:30:00|10566.1|10564.6|10559.9|10559|10569.1|10567.6|10559.4|10558.8|1270
1651754100000|2022-05-05 12:35:00|10559.7|10559.1|10557.8|10556.9|10561.7|10560.9|10555.6|10554.8|1036
1651754400000|2022-05-05 12:40:00|10557.9|10557|10554.2|10553.6|10560.4|10559.6|10552.6|10551.8|937
1651754700000|2022-05-05 12:45:00|10554.1|10553.5|10556.4|10555.3|10556.8|10556.2|10549.9|10549.3|1021
1651755000000|2022-05-05 12:50:00|10556.2|10555.2|10551.9|10551|10556.8|10556|10550.9|10550.3|1056
1651755300000|2022-05-05 12:55:00|10551.7|10551.1|10553.7|10553.1|10555.6|10555|10549.3|10548.7|976
1651755600000|2022-05-05 13:00:00|10553.8|10553.2|10551.1|10550.2|10556.4|10555.8|10547.5|10546.9|995
1651755900000|2022-05-05 13:05:00|10551|10550.1|10552.2|10551.6|10556.4|10555.7|10550.6|10549.9|818
1651756200000|2022-05-05 13:10:00|10552.3|10551.7|10552.7|10552.1|10557|10556.2|10551.1|10550.4|868
1651756500000|2022-05-05 13:15:00|10552.8|10552.2|10557.2|10556.3|10562.1|10561.2|10552.4|10551.7|933
1651756800000|2022-05-05 13:20:00|10557.1|10556.2|10562.8|10562.2|10563.2|10562.6|10555.3|10554.6|875
1651757100000|2022-05-05 13:25:00|10562.9|10562.3|10560.4|10559.8|10566.3|10565.7|10560.1|10559.5|833
1651757400000|2022-05-05 13:30:00|10560.5|10559.9|10549.5|10548.9|10562.5|10561.8|10547.5|10546.6|1165
1651757700000|2022-05-05 13:35:00|10549.6|10549|10554|10553.4|10557.7|10557.1|10549.6|10548.8|993
1651758000000|2022-05-05 13:40:00|10554.1|10553.5|10554.7|10554.1|10561.7|10561|10554.1|10553.5|957
1651758300000|2022-05-05 13:45:00|10554.9|10554.3|10546.4|10545.5|10556.2|10555.3|10545.8|10545.2|1098
1651758600000|2022-05-05 13:50:00|10546.5|10545.6|10551.6|10551|10555|10554.3|10542.4|10541.8|1354
1651758900000|2022-05-05 13:55:00|10551.8|10550.9|10556.9|10556|10558.6|10557.8|10549.9|10549|1343
1651759200000|2022-05-05 14:00:00|10557|10556.3|10549.9|10549.3|10557.1|10556.4|10545.4|10544.2|1251
1651759500000|2022-05-05 14:05:00|10549.8|10549.2|10544|10543.4|10553|10552.4|10542|10541.2|1247
1651759800000|2022-05-05 14:10:00|10543.9|10543.3|10548.5|10547.9|10553.1|10552.2|10541.9|10541.3|1323
1651760100000|2022-05-05 14:15:00|10548.4|10547.8|10547.7|10546.6|10550.6|10550|10536.5|10535.4|1356
1651760400000|2022-05-05 14:20:00|10547.5|10546.2|10550.8|10550.2|10553.1|10552.2|10544.9|10544|1197
1651760700000|2022-05-05 14:25:00|10550.7|10550.1|10549.2|10548.3|10552.2|10551.5|10545.7|10545.1|1121
1651761000000|2022-05-05 14:30:00|10549.1|10548.5|10547.5|10546.9|10555.1|10554.5|10546.9|10546|1042
1651761300000|2022-05-05 14:35:00|10547.4|10546.8|10546.8|10545.9|10551.6|10551|10543|10542.2|1135
1651761600000|2022-05-05 14:40:00|10546.7|10545.8|10542.7|10542.1|10547.9|10547|10540.4|10539.8|1098
1651761900000|2022-05-05 14:45:00|10542.8|10542.2|10533.5|10532.6|10545.9|10545.2|10532.4|10531.8|1280
1651762200000|2022-05-05 14:50:00|10533.4|10532.5|10534.9|10534|10540|10539.1|10532.2|10531.3|1158
1651762500000|2022-05-05 14:55:00|10535|10534.1|10533.3|10532.4|10535.6|10535|10529.6|10529|1246
1651762800000|2022-05-05 15:00:00|10533.4|10532.5|10517.7|10516.8|10533.6|10532.7|10514.2|10513.3|1090
1651763100000|2022-05-05 15:05:00|10517.6|10516.7|10508.7|10507.8|10519.3|10518.7|10505.8|10505|1298
1651763400000|2022-05-05 15:10:00|10508.6|10507.7|10519.3|10518.4|10519.8|10518.9|10506.7|10505.8|1200
1651763700000|2022-05-05 15:15:00|10519.4|10518.5|10512.7|10511.8|10519.4|10518.5|10512.6|10511.7|1121
1651764000000|2022-05-05 15:20:00|10512.6|10511.7|10506|10505.4|10513.2|10512.3|10505.8|10505|1197
1651764300000|2022-05-05 15:25:00|10506.2|10505.3|10505.4|10504.8|10509.2|10508.4|10503.7|10502.9|896
1651764600000|2022-05-05 15:30:00|10505.3|10504.7|10512|10511.1|10516.7|10515.8|10503.8|10503.2|882
1651764900000|2022-05-05 15:35:00|10511.8|10510.9|10513.6|10512.7|10516.4|10515.5|10510.6|10509.7|942
1651765200000|2022-05-05 15:40:00|10513.5|10512.6|10518.6|10518|10519.6|10519|10513.5|10512.6|921
1651765500000|2022-05-05 15:45:00|10518.7|10518.1|10518.8|10517.9|10518.9|10518.1|10513.7|10512.8|894
1651765800000|2022-05-05 15:50:00|10518.9|10518|10509|10508.4|10519.1|10518.4|10508.4|10507.8|842
1651766100000|2022-05-05 15:55:00|10509.1|10508.5|10507.2|10506.3|10509.8|10509|10506.7|10506.1|606
1651766400000|2022-05-05 16:00:00|10507.1|10506.2|10501.1|10500.2|10507.3|10506.5|10498.3|10497.6|813
1651766700000|2022-05-05 16:05:00|10500.7|10499.8|10497.6|10497|10502.2|10501.6|10496.1|10495.5|839
1651767000000|2022-05-05 16:10:00|10497.3|10496.7|10501.2|10500.6|10504.7|10503.8|10494.3|10493.7|961
1651767300000|2022-05-05 16:15:00|10501.4|10500.5|10503.5|10502.9|10504.3|10503.6|10498.2|10497.6|883
1651767600000|2022-05-05 16:20:00|10503.4|10502.8|10495.6|10495|10505.2|10504.6|10492.9|10492.3|964
1651767900000|2022-05-05 16:25:00|10495.5|10494.9|10509.6|10508.7|10509.8|10508.9|10495.3|10494.7|1005
1651768200000|2022-05-05 16:30:00|10509.5|10508.6|10512.1|10511.2|10514.8|10513.9|10506.1|10505.3|1154
1651768500000|2022-05-05 16:35:00|10512.2|10511.3|10510.9|10510|10512.2|10511.3|10507.4|10506.8|909
1651768800000|2022-05-05 16:40:00|10510.8|10509.9|10513.3|10512.4|10513.5|10512.8|10509.5|10508.9|790
1651769100000|2022-05-05 16:45:00|10513|10512.7|10508.5|10507.9|10515.1|10514.5|10508.4|10507.6|775
1651769400000|2022-05-05 16:50:00|10508.4|10507.8|10512.6|10511.7|10515.9|10514.9|10507.4|10506.8|823
1651769700000|2022-05-05 16:55:00|10512.7|10511.8|10511.5|10510.6|10514.6|10514|10509.8|10509.2|887
1651770000000|2022-05-05 17:00:00|10511.4|10510.5|10524.2|10523.3|10528.1|10527.1|10510.9|10510.2|1192
1651770300000|2022-05-05 17:05:00|10524.3|10523.4|10524.2|10523.6|10528.9|10528.1|10523.4|10522.5|1068
1651770600000|2022-05-05 17:10:00|10524.3|10523.7|10516.9|10516.3|10525|10524.1|10516.2|10515.6|974
1651770900000|2022-05-05 17:15:00|10517|10516.4|10516.9|10516|10520.4|10519.5|10514.3|10513.5|839
1651771200000|2022-05-05 17:20:00|10516.6|10516.3|10512.8|10511.9|10516.6|10516.3|10512.8|10511.9|821
1651771500000|2022-05-05 17:25:00|10512.9|10512|10509.4|10508.8|10513.4|10512.5|10507.4|10506.8|824
1651771800000|2022-05-05 17:30:00|10509.3|10508.7|10511.2|10510.6|10511.7|10510.8|10505.4|10504.8|804
1651772100000|2022-05-05 17:35:00|10511.3|10510.7|10511|10510.1|10515.7|10515|10509.1|10508.2|848
1651772400000|2022-05-05 17:40:00|10511.1|10510.2|10511.7|10511.1|10514.8|10513.9|10509.4|10508.5|877
1651772700000|2022-05-05 17:45:00|10511.8|10511.2|10512.9|10512|10515.9|10515.2|10510.9|10510.1|715
1651773000000|2022-05-05 17:50:00|10512.8|10512.2|10508.4|10507.8|10512.8|10512.2|10505.3|10504.5|741
1651773300000|2022-05-05 17:55:00|10508.3|10507.7|10504.3|10503.7|10508.3|10507.7|10503.7|10503|699
1651773600000|2022-05-05 18:00:00|10504.1|10503.5|10504.7|10503.8|10506.5|10505.9|10502.6|10501.8|829
1651773900000|2022-05-05 18:05:00|10505|10504.1|10507.3|10506.7|10507.4|10506.8|10503.1|10502.3|731
1651774200000|2022-05-05 18:10:00|10507.4|10506.8|10511.4|10510.8|10512|10511.2|10506.6|10505.9|813
1651774500000|2022-05-05 18:15:00|10511.3|10510.7|10515.7|10515.1|10516.9|10516.2|10510.6|10509.8|691
1651774800000|2022-05-05 18:20:00|10516.3|10515.7|10511.3|10510.4|10517.6|10516.9|10510.6|10509.8|810
1651775100000|2022-05-05 18:25:00|10511.4|10510.5|10508.9|10508.3|10513.4|10512.5|10508.9|10508.1|731
1651775400000|2022-05-05 18:30:00|10509.1|10508.2|10507.8|10507.2|10510.4|10509.8|10506.7|10506|716
1651775700000|2022-05-05 18:35:00|10507.9|10507.3|10512.1|10511.5|10512.9|10512.3|10507.3|10506.7|637
1651776000000|2022-05-05 18:40:00|10512.2|10511.6|10512|10511.1|10512.3|10511.6|10509.7|10508.9|555
1651776300000|2022-05-05 18:45:00|10511.9|10511|10514.5|10513.9|10516.1|10515.3|10510.8|10510.2|682
1651776600000|2022-05-05 18:50:00|10514.2|10513.6|10519.9|10519|10521.3|10520.4|10513.7|10512.9|760
1651776900000|2022-05-05 18:55:00|10519.6|10518.9|10516.5|10515.9|10520.6|10519.7|10515.2|10514.5|848
1651777200000|2022-05-05 19:00:00|10516.6|10516|10520.2|10519.6|10524.1|10523.5|10516.6|10516|967
1651777500000|2022-05-05 19:05:00|10520.3|10519.7|10525.7|10525.1|10526.6|10525.8|10520.3|10519.7|815
1651777800000|2022-05-05 19:10:00|10525.8|10525.2|10525.2|10524.3|10527.6|10526.9|10521.6|10521|872
1651778100000|2022-05-05 19:15:00|10525.3|10524.4|10533.6|10533|10533.7|10533.1|10525.1|10524.2|752
1651778400000|2022-05-05 19:20:00|10533.4|10532.8|10536.2|10535.3|10537.6|10536.8|10532.5|10531.9|719
1651778700000|2022-05-05 19:25:00|10536.3|10535.4|10536.7|10536.1|10539.4|10538.6|10533.1|10532.3|829
1651779000000|2022-05-05 19:30:00|10536.6|10536|10542.9|10542.3|10544.7|10543.8|10532.8|10531.9|847
1651779300000|2022-05-05 19:35:00|10543.1|10542.2|10549.1|10548.2|10549.1|10548.2|10543.1|10542.2|1070
1651779600000|2022-05-05 19:40:00|10549|10548.1|10550.1|10549.5|10550.6|10549.7|10546.6|10545.7|766
1651779900000|2022-05-05 19:45:00|10550|10549.4|10543.2|10542.3|10550.2|10549.5|10542.4|10541.5|717
1651780200000|2022-05-05 19:50:00|10543.6|10542.7|10548.7|10547.8|10550.3|10549.6|10543.6|10542.7|1142
1651780500000|2022-05-05 19:55:00|10549.2|10548.3|10550.9|10550.3|10551.2|10550.6|10548.3|10547.6|819
1651780800000|2022-05-05 20:00:00|10550.7|10550.1|10548|10547.4|10550.7|10550.1|10545.7|10545.1|564
1651781100000|2022-05-05 20:05:00|10548.1|10547.5|10549.2|10548.3|10549.2|10548.5|10546.3|10545.7|396
1651781400000|2022-05-05 20:10:00|10549.3|10548.4|10548.8|10547.9|10550.1|10549.5|10548.3|10547.4|305
1651781700000|2022-05-05 20:15:00|10548.9|10548|10545.4|10544.5|10549|10548.3|10545.2|10544.2|172
1651782000000|2022-05-05 20:20:00|10545.8|10544.9|10548.4|10547.5|10548.8|10548|10545.8|10544.7|227
1651782300000|2022-05-05 20:25:00|10548.5|10547.6|10544.7|10543.8|10548.8|10547.7|10543.9|10542.9|328
1651782600000|2022-05-05 20:30:00|10544.6|10543.7|10541.3|10540.4|10544.8|10544|10540.2|10539.3|341
1651782900000|2022-05-05 20:35:00|10541.4|10540.5|10540.3|10539.4|10541.4|10540.7|10538.2|10537.5|203
1651783200000|2022-05-05 20:40:00|10540.2|10539.3|10544.2|10543.6|10544.3|10543.6|10538.4|10537.6|212
1651783500000|2022-05-05 20:45:00|10543.7|10543.3|10542.1|10541.2|10544|10543.3|10541.8|10540.6|291
1651783800000|2022-05-05 20:50:00|10542|10541.1|10542|10540.8|10542.7|10541.5|10541.2|10539.9|415
1651784100000|2022-05-05 20:55:00|10541.9|10540.7|10543.5|10537.6|10544.3|10541|10539.5|10537.6|450
1651784400000|2022-05-05 21:00:00|10544.5|10538.5|10541.9|10538.6|10547.8|10541.8|10540.6|10538.1|87
1651784700000|2022-05-05 21:05:00|10541.4|10538.5|10547.3|10541.3|10548.7|10542.7|10541.2|10536.9|139
1651785000000|2022-05-05 21:10:00|10548.4|10542.4|10546.3|10540.3|10548.9|10542.9|10544.5|10538.5|170
1651785300000|2022-05-05 21:15:00|10546.7|10540.7|10546.4|10540.4|10547.7|10541.7|10544.7|10538.7|130
1651785600000|2022-05-05 21:20:00|10546.1|10540.1|10546.2|10540.2|10547.4|10541.4|10544.7|10538.7|131
1651785900000|2022-05-05 21:25:00|10546.1|10540.1|10547.3|10541.3|10549.4|10543.4|10544.5|10538.5|130
1651786200000|2022-05-05 21:30:00|10547.4|10541.4|10543.6|10539.9|10548.7|10542.7|10542.8|10539.1|209
1651786500000|2022-05-05 21:35:00|10543.2|10540|10544.4|10541.4|10545|10541.7|10542.8|10539.4|190
1651786800000|2022-05-05 21:40:00|10543.7|10540.9|10544|10540.3|10544.9|10541.4|10543.4|10539.9|152
1651787100000|2022-05-05 21:45:00|10543.9|10540.2|10543.8|10540.6|10544.3|10541.3|10543.4|10539.9|189
1651787400000|2022-05-05 21:50:00|10543.7|10540.5|10544.2|10540.7|10544.4|10541.2|10543.6|10540|130
1651787700000|2022-05-05 21:55:00|10543.9|10540.6|10544.9|10538.9|10546.7|10540.8|10543.9|10538.6|196
1651788000000|2022-05-05 22:00:00|10545.1|10539.1|10543.1|10541.3|10546.6|10543.4|10541.6|10537|605
1651788300000|2022-05-05 22:05:00|10543|10541.4|10542.9|10541.4|10545.3|10543.7|10542.4|10541.2|272
1651788600000|2022-05-05 22:10:00|10542.5|10541.6|10545.1|10543.5|10545.9|10544.3|10541.5|10539.7|433
1651788900000|2022-05-05 22:15:00|10545|10543.6|10543.4|10542.3|10546.7|10544.9|10543.2|10541.7|563
1651789200000|2022-05-05 22:20:00|10543.5|10542.2|10543.9|10542.1|10544.6|10543.7|10539.8|10538.6|736
1651789500000|2022-05-05 22:25:00|10543.7|10542.2|10543|10541.8|10543.8|10542.5|10542.2|10540.6|343
1651789800000|2022-05-05 22:30:00|10542.8|10541.9|10546.6|10545.7|10546.7|10545.8|10541.7|10540.4|533
1651790100000|2022-05-05 22:35:00|10546.8|10545.6|10547.1|10545.9|10548.2|10547|10546.5|10545|408
1651790400000|2022-05-05 22:40:00|10546.8|10546|10546.3|10545.4|10547.5|10546.4|10545.2|10544.1|261
1651790700000|2022-05-05 22:45:00|10546.2|10545.3|10546.8|10545.9|10547|10545.9|10544.9|10544|257
1651791000000|2022-05-05 22:50:00|10547|10546.1|10546.9|10545.7|10547.8|10546.9|10546.1|10545.1|280
1651791300000|2022-05-05 22:55:00|10546.7|10545.8|10550.8|10549.6|10550.9|10549.8|10546.4|10545.4|264
1651791600000|2022-05-05 23:00:00|10550.6|10549.7|10545.6|10544.7|10550.6|10549.7|10545.1|10543.6|414
1651791900000|2022-05-05 23:05:00|10545.4|10544.8|10542.1|10540.6|10546.4|10545.2|10541.4|10540.1|400
1651792200000|2022-05-05 23:10:00|10542|10540.5|10542.8|10541.5|10542.9|10541.7|10539.3|10538|467
1651792500000|2022-05-05 23:15:00|10542.7|10541.4|10540.4|10539.5|10544.4|10543.3|10540.1|10539.2|376
1651792800000|2022-05-05 23:20:00|10540.3|10539.4|10540.3|10539.4|10542|10540.9|10539.9|10539.1|277
1651793100000|2022-05-05 23:25:00|10540.2|10539.3|10539.7|10538.8|10540.8|10539.9|10536|10535.1|328
1651793400000|2022-05-05 23:30:00|10539.6|10538.7|10538.2|10537.3|10540.7|10539.9|10537.9|10537|292
1651793700000|2022-05-05 23:35:00|10538.1|10537.2|10537.2|10536.3|10538.7|10537.8|10536.7|10535.9|197
1651794000000|2022-05-05 23:40:00|10537.1|10536.2|10540.9|10540|10541.4|10540.7|10536.6|10535.8|204
1651794300000|2022-05-05 23:45:00|10540.8|10539.9|10540|10539.1|10541|10540.1|10538.8|10537.9|290
1651794600000|2022-05-05 23:50:00|10540.1|10539.2|10542.6|10542|10543.7|10543|10539.8|10538.9|330
1651794900000|2022-05-05 23:55:00|10542.8|10542.2|10539.9|10539.3|10543.4|10542.7|10538.9|10538.1|395
1651795200000|2022-05-06 00:00:00|10540|10539.4|10540.5|10539.9|10542.1|10541.5|10538.1|10537.5|535
1651795500000|2022-05-06 00:05:00|10540.4|10539.8|10537.3|10536.7|10540.5|10539.9|10537.1|10536.5|379
1651795800000|2022-05-06 00:10:00|10537.4|10536.8|10535.5|10534.9|10537.5|10536.9|10534|10533.4|441
1651796100000|2022-05-06 00:15:00|10535.4|10534.8|10545.9|10545|10546.2|10545.5|10535.4|10534.8|574
1651796400000|2022-05-06 00:20:00|10546|10545.1|10548|10547.4|10551.3|10550.5|10544.5|10543.9|502
1651796700000|2022-05-06 00:25:00|10547.9|10547.3|10543.8|10542.9|10549.3|10548.4|10543.6|10542.9|484
1651797000000|2022-05-06 00:30:00|10543.9|10543|10540.6|10540|10543.9|10543.1|10539.4|10538.6|464
1651797300000|2022-05-06 00:35:00|10540.7|10540.1|10540.7|10540.1|10541.9|10541.1|10538.6|10537.9|336
1651797600000|2022-05-06 00:40:00|10540.8|10540.2|10543.5|10542.6|10544.3|10543.5|10539.8|10539.2|352
1651797900000|2022-05-06 00:45:00|10543.4|10542.5|10542.5|10541.9|10545|10544.4|10540.7|10539.9|504
1651798200000|2022-05-06 00:50:00|10542.4|10541.8|10546.4|10545.5|10546.4|10545.5|10540.2|10539.3|667
1651798500000|2022-05-06 00:55:00|10546.3|10545.4|10541.5|10540.9|10547|10546.3|10538.4|10537.6|687
1651798800000|2022-05-06 01:00:00|10541.6|10541|10540.4|10539.8|10543.4|10542.7|10536.7|10536.1|731
1651799100000|2022-05-06 01:05:00|10540.6|10540|10545.6|10545|10546.1|10545.3|10540.5|10539.9|706
1651799400000|2022-05-06 01:10:00|10545.7|10545.1|10543.5|10542.6|10546|10545.4|10541.8|10541.2|533
1651799700000|2022-05-06 01:15:00|10543.6|10542.7|10538|10537.1|10543.7|10542.9|10537.9|10537|798
1651800000000|2022-05-06 01:20:00|10537.9|10537|10529.7|10529.1|10537.9|10537|10525.1|10524|1169
1651800300000|2022-05-06 01:25:00|10529.6|10528.7|10532.8|10532.2|10535.2|10534.6|10529|10528.4|849
1651800600000|2022-05-06 01:30:00|10532.7|10532.1|10524.4|10523.5|10535.3|10534.5|10523.7|10522.9|971
1651800900000|2022-05-06 01:35:00|10524.3|10523.4|10524.5|10523.6|10529.3|10528.4|10522.7|10521.8|983
1651801200000|2022-05-06 01:40:00|10524.4|10523.5|10524.9|10524.3|10526.3|10525.5|10521.8|10520.9|726
1651801500000|2022-05-06 01:45:00|10525.1|10524.2|10518.2|10517.3|10525.2|10524.6|10516.3|10515|963
1651801800000|2022-05-06 01:50:00|10518.3|10517.4|10527.8|10527.2|10529.8|10529.2|10518|10517.4|889
1651802100000|2022-05-06 01:55:00|10527.9|10527.3|10526.3|10525.4|10529|10528.4|10522.3|10521.7|793
1651802400000|2022-05-06 02:00:00|10526.2|10525.7|10526.7|10526.1|10530.6|10529.9|10525.7|10525.1|781
1651802700000|2022-05-06 02:05:00|10526.6|10526|10523.3|10522.4|10527.4|10526.7|10519.9|10518.9|721
1651803000000|2022-05-06 02:10:00|10523.2|10522.3|10523.3|10522.7|10524.2|10523.5|10520.8|10519.9|700
1651803300000|2022-05-06 02:15:00|10523.2|10522.6|10526.7|10526.1|10527|10526.1|10520.9|10519.8|512
1651803600000|2022-05-06 02:20:00|10526.8|10525.9|10524.3|10523.7|10527|10526.1|10523|10522.2|471
1651803900000|2022-05-06 02:25:00|10524.4|10523.5|10526.8|10526.2|10530.1|10529.5|10524.1|10523.5|498
1651804200000|2022-05-06 02:30:00|10526.9|10526.3|10527.3|10526.7|10529.5|10528.7|10524.8|10524.1|641
1651804500000|2022-05-06 02:35:00|10527.5|10526.6|10527.2|10526.6|10527.9|10527.1|10524.7|10524.1|459
1651804800000|2022-05-06 02:40:00|10527.3|10526.4|10527.2|10526.6|10527.7|10526.8|10524.4|10523.8|457
1651805100000|2022-05-06 02:45:00|10527.1|10526.5|10528.6|10527.7|10528.7|10528|10523.7|10522.9|480
1651805400000|2022-05-06 02:50:00|10528.4|10527.8|10532.3|10531.4|10532.4|10531.7|10528.1|10527.5|503
1651805700000|2022-05-06 02:55:00|10532.2|10531.6|10529|10528.4|10534.6|10533.8|10527.9|10527.3|541
1651806000000|2022-05-06 03:00:00|10529.1|10528.5|10530|10529.4|10531.5|10530.8|10527|10526|514
1651806300000|2022-05-06 03:05:00|10530.2|10529.3|10532.6|10532|10534|10533.4|10529.8|10529.2|394
1651806600000|2022-05-06 03:10:00|10532.8|10531.9|10534.8|10534.2|10535.7|10535.1|10532.4|10531.8|284
1651806900000|2022-05-06 03:15:00|10534.7|10534.1|10533.6|10533|10535|10534.4|10532.4|10531.8|284
1651807200000|2022-05-06 03:20:00|10533.7|10533.1|10537.2|10536.6|10537.8|10537.1|10533.1|10532.4|316
1651807500000|2022-05-06 03:25:00|10537.3|10536.4|10535.4|10534.8|10537.3|10536.5|10534.6|10534|304
1651807800000|2022-05-06 03:30:00|10535.5|10534.9|10536.8|10535.9|10537.6|10537|10535.3|10534.7|439
1651808100000|2022-05-06 03:35:00|10536.7|10535.8|10538.8|10538.2|10539.8|10539.2|10536.2|10535.4|424
1651808400000|2022-05-06 03:40:00|10538.7|10538.1|10536.7|10536.1|10538.7|10538.1|10536|10535.4|356
1651808700000|2022-05-06 03:45:00|10536.8|10536.2|10538|10537.4|10539|10538.4|10536.6|10536|304
1651809000000|2022-05-06 03:50:00|10537.9|10537.3|10535.5|10534.6|10538.9|10538.3|10535.1|10534.4|318
1651809300000|2022-05-06 03:55:00|10535.6|10534.7|10533.4|10532.8|10536.4|10535.6|10533|10532.4|364
1651809600000|2022-05-06 04:00:00|10533.3|10532.7|10534.3|10533.7|10535.2|10534.6|10533.3|10532.7|243
1651809900000|2022-05-06 04:05:00|10534.2|10533.6|10531.4|10530.5|10534.9|10534.2|10530.3|10529.5|362
1651810200000|2022-05-06 04:10:00|10531.5|10530.6|10528.3|10527.7|10532.1|10531.4|10528.2|10527.5|372
1651810500000|2022-05-06 04:15:00|10528.2|10527.6|10528.2|10527.6|10528.7|10528.1|10526.1|10525.5|309
1651810800000|2022-05-06 04:20:00|10528.3|10527.7|10528.9|10528.3|10529.2|10528.6|10526.7|10525.9|338
1651811100000|2022-05-06 04:25:00|10529|10528.4|10528.2|10527.6|10529.1|10528.4|10526.5|10525.8|254
1651811400000|2022-05-06 04:30:00|10528.1|10527.5|10530.4|10529.8|10531.3|10530.5|10526.6|10525.9|272
1651811700000|2022-05-06 04:35:00|10530.5|10529.9|10530.3|10529.7|10531.5|10530.8|10529.3|10528.7|173
1651812000000|2022-05-06 04:40:00|10530.2|10529.6|10530.3|10529.7|10531.2|10530.6|10529.6|10529|212
1651812300000|2022-05-06 04:45:00|10530.4|10529.8|10528.4|10527.8|10530.6|10530|10528.4|10527.8|126
1651812600000|2022-05-06 04:50:00|10527.9|10527.3|10530.3|10529.7|10530.4|10529.8|10527.4|10526.8|184
1651812900000|2022-05-06 04:55:00|10530.2|10529.6|10532.8|10532.2|10534.9|10534.3|10530.1|10529.3|279
1651813200000|2022-05-06 05:00:00|10532.9|10532.3|10531.2|10530.3|10533.2|10532.4|10529.8|10529.2|401
1651813500000|2022-05-06 05:05:00|10531|10530.4|10528.9|10528|10532.8|10532|10528.1|10527.4|216
1651813800000|2022-05-06 05:10:00|10528.8|10527.9|10530|10529.4|10530.6|10529.9|10527.9|10527.2|326
1651814100000|2022-05-06 05:15:00|10530.2|10529.3|10530.4|10529.8|10532.4|10531.7|10528.3|10527.7|396
1651814400000|2022-05-06 05:20:00|10530.7|10529.7|10530.3|10529.4|10531.9|10531|10529.3|10528.6|399
1651814700000|2022-05-06 05:25:00|10530.5|10529.6|10534.4|10533.5|10534.4|10533.7|10529.5|10528.8|308
1651815000000|2022-05-06 05:30:00|10534.3|10533.7|10530.1|10529.5|10534.5|10533.7|10530|10529.3|409
1651815300000|2022-05-06 05:35:00|10530|10529.4|10529.2|10528.6|10530.5|10529.7|10527.9|10527.2|334
1651815600000|2022-05-06 05:40:00|10529|10528.4|10526.6|10526|10530.2|10529.6|10525.4|10524.5|546
1651815900000|2022-05-06 05:45:00|10526.7|10526.1|10523.8|10523.2|10526.8|10526.1|10523.5|10522.8|523
1651816200000|2022-05-06 05:50:00|10523.9|10523.3|10522.9|10522|10524.8|10524|10522|10521.4|498
1651816500000|2022-05-06 05:55:00|10523|10522.1|10523.2|10522.3|10524.3|10523.4|10521.8|10521.2|578
1651816800000|2022-05-06 06:00:00|10523.1|10522.1|10525.6|10524.7|10526|10525.1|10518.9|10518.1|707
1651817100000|2022-05-06 06:05:00|10525.5|10524.9|10517|10516.4|10525.7|10524.9|10515.6|10514.9|825
1651817400000|2022-05-06 06:10:00|10517.3|10516.9|10517.7|10516.8|10519.2|10518.5|10516.1|10515.2|659
1651817700000|2022-05-06 06:15:00|10517.8|10516.9|10513.6|10512.7|10518.2|10517.4|10512.3|10511.5|589
1651818000000|2022-05-06 06:20:00|10513.2|10512.6|10520.7|10519.8|10522.8|10521.9|10513.1|10512.4|780
1651818300000|2022-05-06 06:25:00|10520.8|10519.9|10509.5|10508.6|10520.8|10519.9|10509.4|10508.5|812
1651818600000|2022-05-06 06:30:00|10509.7|10508.8|10517.1|10516.5|10519.1|10518.3|10509.2|10508.4|855
1651818900000|2022-05-06 06:35:00|10517.2|10516.6|10517.9|10517|10520.3|10519.5|10515.7|10515|724
1651819200000|2022-05-06 06:40:00|10518|10517.1|10516.8|10515.9|10518|10517.1|10514.8|10513.9|533
1651819500000|2022-05-06 06:45:00|10516.9|10516|10515.6|10514.7|10520.1|10519.3|10515.4|10514.7|635
1651819800000|2022-05-06 06:50:00|10515.5|10514.6|10496.4|10495.2|10517.2|10516.4|10496.2|10495.1|849
1651820100000|2022-05-06 06:55:00|10496.5|10495.6|10486.8|10485.5|10500.6|10500|10483.4|10482.5|1502
1651820400000|2022-05-06 07:00:00|10487.1|10485.6|10494.4|10493.5|10494.5|10493.6|10486.5|10485.6|1286
1651820700000|2022-05-06 07:05:00|10494.3|10493.4|10487.7|10486.8|10500.3|10499.1|10487.7|10486.8|1345
1651821000000|2022-05-06 07:10:00|10487.5|10486.6|10497|10496.1|10498.3|10497.4|10483.2|10482.3|1281
1651821300000|2022-05-06 07:15:00|10497.1|10496.4|10500.6|10499.7|10502.9|10502|10495.2|10494.3|1065
1651821600000|2022-05-06 07:20:00|10500.3|10499.4|10505.4|10504.5|10507.5|10506.6|10494.8|10494.2|1205
1651821900000|2022-05-06 07:25:00|10505.5|10504.6|10507.2|10506.3|10512.4|10511.5|10504.4|10503.5|1175
1651822200000|2022-05-06 07:30:00|10507.1|10506.5|10498.1|10497.5|10507.1|10506.5|10496.7|10495.8|1297
1651822500000|2022-05-06 07:35:00|10498.2|10497.6|10500.4|10499.5|10505.8|10504.9|10498.1|10497.3|1044
1651822800000|2022-05-06 07:40:00|10500.5|10499.6|10500.1|10499.5|10502.6|10501.9|10496|10495.4|981
1651823100000|2022-05-06 07:45:00|10500.2|10499.6|10501.4|10500.8|10503.7|10503|10496|10495.3|929
1651823400000|2022-05-06 07:50:00|10501.5|10500.9|10532.6|10531.3|10544.5|10543.5|10499.6|10498.8|1238
1651823700000|2022-05-06 07:55:00|10532.9|10532|10521.8|10520.9|10538|10536.9|10518.6|10517.7|1758
1651824000000|2022-05-06 08:00:00|10521.9|10521|10536.4|10535.1|10537.7|10536.8|10513|10511.9|1743
1651824300000|2022-05-06 08:05:00|10536.3|10535.3|10547.2|10545.8|10555.8|10554.6|10535.9|10535|1513
1651824600000|2022-05-06 08:10:00|10547.1|10546.2|10537|10536.4|10551.1|10550.2|10534.7|10533.6|1402
1651824900000|2022-05-06 08:15:00|10536.9|10536.3|10542.2|10541.1|10548.6|10547.6|10532.7|10531.8|1274
1651825200000|2022-05-06 08:20:00|10542.1|10541.2|10544.6|10543.7|10551.3|10550.2|10539.7|10538.7|1326
1651825500000|2022-05-06 08:25:00|10544.8|10543.9|10550.9|10550|10553.8|10552.7|10539.9|10539|1142
1651825800000|2022-05-06 08:30:00|10551.1|10549.9|10569.4|10568.5|10573.8|10572.9|10549.5|10548.4|1513
1651826100000|2022-05-06 08:35:00|10569.5|10568.6|10569.8|10568.9|10581.4|10580.4|10567.1|10566.3|1383
1651826400000|2022-05-06 08:40:00|10569.7|10568.8|10565.2|10564.3|10575.1|10574.2|10565.1|10564.2|1140
1651826700000|2022-05-06 08:45:00|10565.3|10564.4|10559.3|10557.8|10570.2|10569.3|10558.6|10557.7|1175
1651827000000|2022-05-06 08:50:00|10559.1|10558.2|10545.1|10544.2|10560|10559.1|10543.3|10542.4|1112
1651827300000|2022-05-06 08:55:00|10545|10544.1|10557.9|10557|10558.5|10557.4|10543.6|10542.7|1088
1651827600000|2022-05-06 09:00:00|10558|10557.1|10554.9|10554.3|10558|10557.1|10551.7|10550.8|835
1651827900000|2022-05-06 09:05:00|10555.1|10554.2|10559|10558.1|10559.5|10558.6|10554.8|10553.9|829
1651828200000|2022-05-06 09:10:00|10559.1|10558.2|10561.7|10560.8|10566.3|10565.4|10557.9|10557|939
1651828500000|2022-05-06 09:15:00|10561.4|10560.3|10559|10558.1|10561.7|10560.9|10555.9|10555|763
1651828800000|2022-05-06 09:20:00|10558.9|10558|10558.6|10557.7|10563.2|10562.5|10555|10554.2|772
1651829100000|2022-05-06 09:25:00|10558.5|10557.6|10557.7|10556.8|10565|10564.1|10555.6|10554.8|773
1651829400000|2022-05-06 09:30:00|10557.8|10556.9|10568|10567.4|10568.3|10567.4|10557.6|10556.6|758
1651829700000|2022-05-06 09:35:00|10568.1|10567.5|10575|10574.1|10576.1|10575.5|10567.1|10566.4|872
1651830000000|2022-05-06 09:40:00|10574.7|10574|10566.5|10565.6|10575.1|10574.5|10565|10564.4|801
1651830300000|2022-05-06 09:45:00|10566.6|10565.7|10568.2|10567.6|10572.7|10571.8|10565.9|10565.1|834
1651830600000|2022-05-06 09:50:00|10568.5|10567.9|10570.7|10570.1|10572.5|10571.9|10565|10564.4|916
1651830900000|2022-05-06 09:55:00|10570.6|10570|10571.4|10570.8|10574.6|10573.9|10566.7|10565.8|828
1651831200000|2022-05-06 10:00:00|10571.1|10570.5|10574.7|10573.8|10576.2|10575.6|10569.2|10568.6|790
1651831500000|2022-05-06 10:05:00|10574.5|10573.9|10579.9|10579|10584.2|10583.3|10573.9|10573.2|736
1651831800000|2022-05-06 10:10:00|10579.6|10579.1|10578.7|10577.8|10585.8|10585.1|10576.7|10576|877
1651832100000|2022-05-06 10:15:00|10578.8|10577.9|10580.6|10579.7|10584.1|10583.3|10575.6|10574.7|796
1651832400000|2022-05-06 10:20:00|10580.3|10579.4|10583.5|10582.6|10585|10584.1|10579.5|10578.8|788
1651832700000|2022-05-06 10:25:00|10583.7|10583.1|10591.3|10590.4|10591.6|10590.9|10580.4|10579.5|600
1651833000000|2022-05-06 10:30:00|10591.4|10590.5|10585.6|10584.7|10593.9|10593.2|10584.6|10583.6|833
1651833300000|2022-05-06 10:35:00|10585.4|10584.8|10589.6|10588.7|10592.3|10591.4|10585.4|10584.7|737
1651833600000|2022-05-06 10:40:00|10589.7|10588.8|10588.7|10587.8|10590.8|10589.9|10583.6|10582.7|694
1651833900000|2022-05-06 10:45:00|10589.1|10588.2|10592.3|10591.7|10592.9|10592.3|10587.7|10586.9|582
1651834200000|2022-05-06 10:50:00|10592.4|10591.5|10590.5|10589.6|10599.2|10598.5|10588.7|10588.1|847
1651834500000|2022-05-06 10:55:00|10590.6|10589.9|10589|10588.4|10593.5|10592.8|10586|10585.1|847
1651834800000|2022-05-06 11:00:00|10588.9|10588.1|10588.5|10587.9|10589.8|10589.2|10583.9|10583.3|791
1651835100000|2022-05-06 11:05:00|10588.6|10587.7|10584.2|10583.3|10591.6|10591|10584|10583.2|786
1651835400000|2022-05-06 11:10:00|10584.4|10583.5|10586.6|10585.7|10587.2|10586.4|10584.1|10583.2|620
1651835700000|2022-05-06 11:15:00|10586.5|10585.6|10581.8|10580.9|10587.8|10586.9|10580.7|10579.8|718
1651836000000|2022-05-06 11:20:00|10581.6|10580.7|10582.7|10581.8|10588|10587.4|10581|10580.2|799
1651836300000|2022-05-06 11:25:00|10582.6|10581.7|10582.6|10582|10586.2|10585.6|10580.6|10579.7|829
1651836600000|2022-05-06 11:30:00|10582.8|10582.2|10589.6|10589|10591.4|10590.7|10581.6|10580.8|805
1651836900000|2022-05-06 11:35:00|10589.7|10589.1|10586.3|10585.4|10591.3|10590.4|10585|10584.4|711
1651837200000|2022-05-06 11:40:00|10586.2|10585.3|10578.7|10577.8|10586.3|10585.5|10576|10575.1|790
1651837500000|2022-05-06 11:45:00|10578.8|10577.9|10572.1|10571.2|10579.4|10578.5|10571.7|10570.8|647
1651837800000|2022-05-06 11:50:00|10572.6|10571.7|10571.1|10570.2|10574.7|10573.8|10569.9|10569.2|743
1651838100000|2022-05-06 11:55:00|10571|10570.1|10566.3|10565.4|10571.1|10570.2|10560.3|10559.4|981
1651838400000|2022-05-06 12:00:00|10566.2|10565.3|10566.8|10565.9|10567.3|10566.5|10560.1|10559.2|1066
1651838700000|2022-05-06 12:05:00|10566.3|10565.4|10573.7|10572.8|10575.8|10574.9|10565.5|10564.7|752
1651839000000|2022-05-06 12:10:00|10573.9|10573|10570.3|10569.4|10574.6|10573.7|10570|10569.1|633
1651839300000|2022-05-06 12:15:00|10570.8|10569.9|10569|10568.1|10571.4|10570.5|10566.7|10565.8|610
1651839600000|2022-05-06 12:20:00|10567.9|10567|10572.9|10572|10573.6|10572.6|10566.5|10565.7|733
1651839900000|2022-05-06 12:25:00|10573|10572.1|10576.4|10571.2|10577.4|10573.9|10565.8|10564.8|802
1651840200000|2022-05-06 12:30:00|10575.8|10571|10590.8|10589.9|10598.5|10596.4|10572.7|10569.6|1900
1651840500000|2022-05-06 12:35:00|10591.2|10590.3|10583|10582.1|10596.3|10595.4|10583|10582.1|1963
1651840800000|2022-05-06 12:40:00|10583.1|10582.2|10577.3|10576.4|10585.6|10584.7|10575.2|10574.3|1697
1651841100000|2022-05-06 12:45:00|10577.4|10576.5|10566.7|10565.8|10577.4|10576.5|10565.7|10564.7|1483
1651841400000|2022-05-06 12:50:00|10566.8|10565.9|10554.8|10553.6|10573.2|10572.3|10554.7|10553.4|1549
1651841700000|2022-05-06 12:55:00|10554.7|10553.7|10554.6|10553.5|10558.8|10557.8|10548|10547.1|1626
1651842000000|2022-05-06 13:00:00|10554.7|10553.3|10556.6|10555.5|10566.8|10565.8|10554.5|10553.2|1917
1651842300000|2022-05-06 13:05:00|10556.5|10555.6|10576.3|10575.4|10576.7|10575.8|10555.5|10554.5|1700
1651842600000|2022-05-06 13:10:00|10576.7|10575.2|10570.4|10569.5|10580.3|10579.3|10568.3|10567.4|1494
1651842900000|2022-05-06 13:15:00|10570.5|10569.6|10569.4|10568.5|10574.4|10573.5|10562.1|10561.2|1234
1651843200000|2022-05-06 13:20:00|10569.6|10568.7|10574.9|10574|10576.4|10575.5|10569.6|10568.7|1172
1651843500000|2022-05-06 13:25:00|10574.7|10573.8|10582.3|10581.4|10584.9|10583.8|10573.8|10572.9|1367
1651843800000|2022-05-06 13:30:00|10582.6|10581.5|10577.2|10576.3|10588.7|10587.5|10573|10571.9|1116
1651844100000|2022-05-06 13:35:00|10576.9|10576|10565.2|10564.3|10577.6|10576.6|10563.4|10562.6|1337
1651844400000|2022-05-06 13:40:00|10565|10564.1|10565.6|10564.7|10576.2|10575.3|10564|10563.2|1508
1651844700000|2022-05-06 13:45:00|10565.4|10564.5|10570.1|10569.5|10572.3|10571.4|10563.3|10562.4|1295
1651845000000|2022-05-06 13:50:00|10570|10569.4|10593.4|10592.5|10596.8|10595.5|10566.2|10565.3|1654
1651845300000|2022-05-06 13:55:00|10594.2|10593.1|10574.1|10573.2|10595.2|10594.4|10572|10571.1|1499
1651845600000|2022-05-06 14:00:00|10574|10573.1|10578.6|10577.7|10585.2|10584.3|10570.1|10569.1|1562
1651845900000|2022-05-06 14:05:00|10578.2|10577.3|10579.2|10578.3|10581.7|10581|10568|10567|1522
1651846200000|2022-05-06 14:10:00|10579.3|10578.4|10578.7|10578.1|10588.1|10587.2|10576.5|10575.8|1412
1651846500000|2022-05-06 14:15:00|10578.8|10577.8|10579.8|10578.9|10584.5|10583.5|10573.4|10572.8|1445
1651846800000|2022-05-06 14:20:00|10579.6|10578.7|10576.1|10575.2|10585|10584.1|10573.5|10572.6|1349
1651847100000|2022-05-06 14:25:00|10576.2|10575.3|10577.3|10576.4|10581.9|10581|10574.7|10573.8|1223
1651847400000|2022-05-06 14:30:00|10577.2|10576.3|10565.6|10564.7|10577.8|10576.9|10564.1|10563.5|1278
1651847700000|2022-05-06 14:35:00|10565.7|10564.8|10560.7|10559.8|10570.7|10569.7|10558.2|10557.2|1226
1651848000000|2022-05-06 14:40:00|10561|10560.1|10561|10560.1|10567.7|10566.9|10557.7|10556.6|1313
1651848300000|2022-05-06 14:45:00|10560.8|10559.9|10569.9|10569|10570.2|10569.3|10559.2|10558.3|1253
1651848600000|2022-05-06 14:50:00|10569.8|10568.9|10580.6|10579.7|10582|10581.1|10566|10565.1|1250
1651848900000|2022-05-06 14:55:00|10580.2|10579.3|10582|10581.4|10584.5|10583.9|10577|10576.2|1160
1651849200000|2022-05-06 15:00:00|10581.9|10581.3|10583.6|10583|10586.8|10586.1|10579|10578.2|1041
1651849500000|2022-05-06 15:05:00|10583.7|10583.1|10581.2|10580.6|10584.4|10583.7|10578.9|10578.2|983
1651849800000|2022-05-06 15:10:00|10581.3|10580.7|10580.6|10579.7|10584.8|10584|10577|10576.2|974
1651850100000|2022-05-06 15:15:00|10580.4|10579.8|10587.3|10586.4|10590|10589.1|10578.5|10577.8|867
1651850400000|2022-05-06 15:20:00|10587.2|10586.3|10594.9|10594|10595.4|10594.8|10586.2|10585.3|925
1651850700000|2022-05-06 15:25:00|10595|10594.1|10592.5|10591.6|10595.6|10594.7|10588|10587.2|982
1651851000000|2022-05-06 15:30:00|10592.4|10591.8|10585.4|10584.8|10593.4|10592.8|10584.9|10584.3|1018
1651851300000|2022-05-06 15:35:00|10585.6|10585|10581.7|10580.8|10586.2|10585.3|10581.2|10580.3|751
1651851600000|2022-05-06 15:40:00|10581.6|10580.7|10579.6|10579|10584.3|10583.6|10579|10578.2|776
1651851900000|2022-05-06 15:45:00|10579.5|10578.9|10578.9|10578.3|10583.4|10582.8|10577.1|10576.4|822
1651852200000|2022-05-06 15:50:00|10579|10578|10576.6|10576|10579.6|10578.9|10575|10574.1|962
1651852500000|2022-05-06 15:55:00|10576.5|10575.9|10571.5|10570.6|10577.1|10576.2|10571.2|10570.3|747
1651852800000|2022-05-06 16:00:00|10571.6|10570.7|10577.4|10576.8|10580.8|10580.2|10570.9|10570.1|924
1651853100000|2022-05-06 16:05:00|10577.3|10576.7|10575.1|10574.5|10579|10578.4|10574.9|10574.3|760
1651853400000|2022-05-06 16:10:00|10575.4|10574.8|10573.6|10572.7|10577.9|10577.3|10572.6|10571.8|687
1651853700000|2022-05-06 16:15:00|10573.5|10572.6|10568.2|10567.6|10573.5|10572.6|10566.6|10566|806
1651854000000|2022-05-06 16:20:00|10568.3|10567.7|10571.2|10570.6|10572.6|10572|10568.3|10567.7|887
1651854300000|2022-05-06 16:25:00|10571.1|10570.5|10575.1|10574.5|10576.6|10576|10571.1|10570.5|766
1651854600000|2022-05-06 16:30:00|10575.2|10574.6|10574.9|10574.3|10576.7|10576.1|10571.6|10571|807
1651854900000|2022-05-06 16:35:00|10575|10574.4|10576.1|10575.2|10577.5|10576.9|10572.1|10571.3|817
1651855200000|2022-05-06 16:40:00|10576|10575.1|10573.2|10572.6|10576.8|10575.9|10572.3|10571.6|797
1651855500000|2022-05-06 16:45:00|10573|10572.4|10571.5|10570.9|10575.9|10575|10571.5|10570.8|630
1651855800000|2022-05-06 16:50:00|10571.6|10571|10570.7|10570.1|10572.8|10572|10567.9|10567.2|745
1651856100000|2022-05-06 16:55:00|10570.8|10569.9|10569.7|10568.8|10574.4|10573.6|10569.2|10568.3|764
1651856400000|2022-05-06 17:00:00|10569.6|10568.7|10573.5|10572.9|10575.1|10574.3|10567.2|10566.4|796
1651856700000|2022-05-06 17:05:00|10573.3|10572.7|10570.4|10569.5|10573.3|10572.7|10567.7|10566.9|694
1651857000000|2022-05-06 17:10:00|10570.3|10569.4|10568.4|10567.5|10571.8|10571.1|10568.2|10567.4|513
1651857300000|2022-05-06 17:15:00|10568.5|10567.6|10566|10565.4|10569.7|10569|10565.3|10564.7|685
1651857600000|2022-05-06 17:20:00|10566.1|10565.5|10568.1|10567.2|10568.9|10568|10564.6|10563.8|681
1651857900000|2022-05-06 17:25:00|10568|10567.1|10568.3|10567.4|10570.4|10569.7|10566.7|10565.8|671
1651858200000|2022-05-06 17:30:00|10568.1|10567.2|10568.1|10567.5|10569.9|10569.1|10567.1|10566.2|623
1651858500000|2022-05-06 17:35:00|10568|10567.4|10563.5|10562.9|10569.1|10568.4|10562.5|10561.8|693
1651858800000|2022-05-06 17:40:00|10563.6|10562.7|10561.7|10561.1|10565.9|10565.3|10560.2|10559.5|849
1651859100000|2022-05-06 17:45:00|10561.6|10561|10560.5|10559.9|10564.5|10563.9|10560.1|10559.3|672
1651859400000|2022-05-06 17:50:00|10560.6|10560|10557.1|10556.5|10561|10560.4|10556|10555.4|583
1651859700000|2022-05-06 17:55:00|10557.2|10556.3|10550.7|10550.1|10557.4|10556.7|10550.6|10550|626
1651860000000|2022-05-06 18:00:00|10550.6|10550|10554.6|10554|10556.4|10555.7|10549.9|10549.3|754
1651860300000|2022-05-06 18:05:00|10554.7|10553.8|10554.9|10554.3|10556.4|10555.6|10552|10551.4|636
1651860600000|2022-05-06 18:10:00|10554.8|10554.2|10556.1|10555.5|10558.9|10558.1|10554.6|10553.8|646
1651860900000|2022-05-06 18:15:00|10556.2|10555.6|10556.3|10555.4|10558.8|10558.1|10556.1|10555.2|526
1651861200000|2022-05-06 18:20:00|10556.4|10555.5|10554.9|10554|10556.8|10556.1|10554.6|10553.8|577
1651861500000|2022-05-06 18:25:00|10555|10554.1|10555.6|10554.7|10557.4|10556.7|10553.3|10552.7|617
1651861800000|2022-05-06 18:30:00|10555.1|10554.5|10548.4|10547.5|10555.4|10554.7|10546.2|10545.4|724
1651862100000|2022-05-06 18:35:00|10548.5|10547.6|10545.7|10544.8|10549.9|10549.2|10544.8|10544.1|512
1651862400000|2022-05-06 18:40:00|10545.2|10544.6|10546.3|10545.4|10547.5|10546.9|10543.9|10543.2|625
1651862700000|2022-05-06 18:45:00|10546.4|10545.5|10548.3|10547.4|10548.8|10548.1|10545.7|10545|424
1651863000000|2022-05-06 18:50:00|10548.4|10547.5|10552.2|10551.6|10552.9|10552.1|10547.6|10546.9|768
1651863300000|2022-05-06 18:55:00|10552.3|10551.7|10547.8|10546.9|10552.9|10552.2|10547.2|10546.5|661
1651863600000|2022-05-06 19:00:00|10547.7|10546.8|10547.9|10547.3|10548.4|10547.6|10545.4|10544.8|476
1651863900000|2022-05-06 19:05:00|10547.6|10547|10545.7|10545.1|10547.6|10547|10543.8|10543.2|513
1651864200000|2022-05-06 19:10:00|10545.9|10545.3|10548.2|10547.3|10548.4|10547.6|10545.7|10545|479
1651864500000|2022-05-06 19:15:00|10548.3|10547.4|10542|10541.1|10548.8|10548.1|10539.5|10538.6|720
1651864800000|2022-05-06 19:20:00|10542.1|10541.2|10537.3|10536.4|10542.9|10542.1|10537.1|10536.3|667
1651865100000|2022-05-06 19:25:00|10537.2|10536.3|10543.6|10542.7|10543.7|10542.9|10536.6|10536|612
1651865400000|2022-05-06 19:30:00|10543.4|10542.8|10545|10544.4|10547.7|10547|10542.8|10542.1|660
1651865700000|2022-05-06 19:35:00|10544.7|10544.1|10550.5|10549.6|10550.8|10549.9|10544.1|10543.2|797
1651866000000|2022-05-06 19:40:00|10550.3|10549.4|10554.3|10553.4|10556.2|10555.3|10549.1|10548.2|806
1651866300000|2022-05-06 19:45:00|10554.2|10553.3|10556.2|10555.3|10557|10556.1|10551.9|10551|724
1651866600000|2022-05-06 19:50:00|10556.3|10555.4|10549.6|10548.7|10556.6|10555.7|10549.4|10548.5|601
1651866900000|2022-05-06 19:55:00|10549.5|10548.6|10547.8|10547.2|10551.1|10550.2|10546.2|10545.3|765
1651867200000|2022-05-06 20:00:00|10547.9|10547|10544.9|10544|10548.8|10547.9|10544.1|10543.2|424
1651867500000|2022-05-06 20:05:00|10545.2|10544.3|10545.8|10544.9|10546.4|10545.5|10544.9|10544|260
1651867800000|2022-05-06 20:10:00|10545.7|10544.8|10547.6|10546.7|10548.2|10547.3|10545.7|10544.8|245
1651868100000|2022-05-06 20:15:00|10547.4|10546.5|10545.3|10544.7|10547.9|10547|10545.1|10544.2|195
1651868400000|2022-05-06 20:20:00|10545.2|10544.6|10544.7|10543.8|10545.5|10544.7|10543|10542.1|143
1651868700000|2022-05-06 20:25:00|10544.4|10543.5|10541.5|10540.6|10545.1|10544.2|10541.1|10540.4|280
1651869000000|2022-05-06 20:30:00|10541.4|10540.5|10544.4|10543.5|10544.4|10543.5|10541.3|10540.4|154
1651869300000|2022-05-06 20:35:00|10544.2|10543.3|10546.1|10545.2|10546.4|10545.5|10544|10543.1|123
1651869600000|2022-05-06 20:40:00|10546.2|10545.3|10541.2|10540.3|10547.4|10546.5|10541|10540.1|203
1651869900000|2022-05-06 20:45:00|10541.3|10540.4|10542.2|10541.3|10544.5|10543.6|10540.8|10539.9|326
1651870200000|2022-05-06 20:50:00|10542.1|10541.2|10544.9|10544|10546.6|10544.9|10541.4|10540.1|434
1651870500000|2022-05-06 20:55:00|10544.8|10543.9|10546.9|10546|10553.2|10547.2|10544.7|10542.2|262
1652040000000|2022-05-08 20:00:00|10561.7|10549.7|10560|10548|10568.9|10559.5|10560|10548|15
1652040300000|2022-05-08 20:05:00|10562.7|10550.7|10564.3|10556.2|10567.6|10556.2|10562.7|10550.7|18
1652040600000|2022-05-08 20:10:00|10568.5|10558.4|10556.4|10544.4|10568.9|10560|10552|10540|48
1652040900000|2022-05-08 20:15:00|10557.2|10545.2|10550.7|10538.7|10558|10548.6|10547.5|10535.5|87
1652041200000|2022-05-08 20:20:00|10551.3|10539.9|10551.3|10540.5|10555.5|10549|10549.8|10537.8|25
1652041500000|2022-05-08 20:25:00|10553|10541|10551.5|10545.7|10553.5|10545.8|10550.1|10539.1|40
1652041800000|2022-05-08 20:30:00|10551.6|10545.8|10549.4|10538.9|10553.5|10545.8|10548.6|10536.6|55
1652042100000|2022-05-08 20:35:00|10549.5|10539|10548.5|10542|10551.9|10542.2|10547.8|10539|28
1652042400000|2022-05-08 20:40:00|10548.1|10542.1|10548.6|10540.6|10550.9|10542.1|10547.8|10540.6|21
1652042700000|2022-05-08 20:45:00|10547.8|10541.5|10552.5|10541.5|10553.1|10542.7|10540.1|10534.4|94
1652043000000|2022-05-08 20:50:00|10549.6|10542.1|10551|10540.7|10553|10542.4|10549.1|10540.5|20
1652043300000|2022-05-08 20:55:00|10550.9|10540.5|10546.9|10535.3|10553|10543.5|10546.6|10534.8|40
1652043600000|2022-05-08 21:00:00|10547.1|10536|10546.8|10540.8|10550|10541.5|10543.8|10531.8|112
1652043900000|2022-05-08 21:05:00|10546.9|10540.9|10544.4|10538.4|10551.5|10545.5|10543.1|10537.1|63
1652044200000|2022-05-08 21:10:00|10545.6|10539.6|10548.8|10542.8|10548.8|10542.8|10543.9|10537.9|31
1652044500000|2022-05-08 21:15:00|10548.5|10542.5|10545.9|10539.9|10548.5|10542.5|10543.6|10537.6|33
1652044800000|2022-05-08 21:20:00|10543.6|10537.6|10545|10539|10547|10541|10542.5|10536.5|19
1652045100000|2022-05-08 21:25:00|10545.4|10539.4|10546.6|10540.6|10546.6|10540.6|10543.3|10537.3|39
1652045400000|2022-05-08 21:30:00|10545.8|10539.8|10545.4|10539.4|10546.6|10540.6|10542.5|10537.4|119
1652045700000|2022-05-08 21:35:00|10545.5|10539.5|10544.7|10539.9|10546.7|10541.4|10542.8|10538|101
1652046000000|2022-05-08 21:40:00|10544.6|10538.6|10541.8|10538.4|10544.6|10540.8|10541.4|10537.1|131
1652046300000|2022-05-08 21:45:00|10541.9|10538.6|10542.3|10538|10542.6|10539.1|10541.4|10536.5|65
1652046600000|2022-05-08 21:50:00|10541.2|10537.1|10540.8|10538.1|10542.3|10539.1|10540.7|10536.3|61
1652046900000|2022-05-08 21:55:00|10540.9|10538|10544.2|10538.2|10544.2|10540|10540.9|10537.2|89
1652047200000|2022-05-08 22:00:00|10544.5|10538.9|10540|10537|10546.3|10541.3|10539.3|10535.6|564
1652047500000|2022-05-08 22:05:00|10539.7|10537.1|10539.4|10537.3|10540.1|10537.7|10536.7|10534.8|365
1652047800000|2022-05-08 22:10:00|10539.3|10537.4|10538.4|10536.7|10540.3|10538.6|10538.4|10536.6|335
1652048100000|2022-05-08 22:15:00|10538.3|10536.6|10539.7|10538.2|10540.1|10538.7|10537.6|10536.2|619
1652048400000|2022-05-08 22:20:00|10539.8|10538.1|10539.4|10538|10540|10538.1|10537.5|10536|619
1652048700000|2022-05-08 22:25:00|10539.5|10537.9|10540|10538.7|10541.1|10540|10538.4|10536.9|508
1652049000000|2022-05-08 22:30:00|10540.1|10538.8|10540.9|10539.7|10541.6|10540.4|10539.3|10538|588
1652049300000|2022-05-08 22:35:00|10540.8|10539.6|10539.2|10537.7|10541|10539.6|10537.6|10536.3|456
1652049600000|2022-05-08 22:40:00|10539.3|10537.8|10539.2|10537.9|10539.4|10538|10537.6|10536.3|445
1652049900000|2022-05-08 22:45:00|10539.3|10538|10538.7|10537.4|10539.7|10538.4|10538.2|10536.8|513
1652050200000|2022-05-08 22:50:00|10538.8|10537.3|10538.5|10537.3|10539|10537.7|10537.3|10536.2|423
1652050500000|2022-05-08 22:55:00|10538.4|10537.2|10538.5|10537.1|10539.9|10538.7|10537.4|10535.9|657
1652050800000|2022-05-08 23:00:00|10538.6|10536.7|10536.7|10535.8|10539.6|10538.6|10536.4|10534.9|622
1652051100000|2022-05-08 23:05:00|10536.8|10535.6|10536.6|10535.5|10539|10537.9|10535.8|10534.5|626
1652051400000|2022-05-08 23:10:00|10536.7|10535.4|10535.6|10534.7|10537|10535.8|10535.3|10533.8|328
1652051700000|2022-05-08 23:15:00|10535.3|10534.4|10535.3|10534.4|10536.1|10535.3|10535|10534|217
1652052000000|2022-05-08 23:20:00|10535.2|10534.3|10531.5|10530.4|10535.8|10534.8|10531.2|10530.1|438
1652052300000|2022-05-08 23:25:00|10531.4|10530.3|10533.9|10533|10535.5|10534.6|10531.4|10530.3|485
1652052600000|2022-05-08 23:30:00|10533.7|10532.8|10532.2|10531.3|10533.8|10532.9|10531.9|10530.7|415
1652052900000|2022-05-08 23:35:00|10532.3|10531.4|10533.8|10532.9|10534.6|10533.5|10532|10531|424
1652053200000|2022-05-08 23:40:00|10533.6|10532.7|10536.3|10535.2|10536.3|10535.4|10532.5|10531.7|317
1652053500000|2022-05-08 23:45:00|10536.2|10535.3|10536.3|10535.4|10539.3|10538.4|10535.4|10534.6|601
1652053800000|2022-05-08 23:50:00|10536.4|10535.5|10535.1|10534.2|10537.8|10536.9|10534.1|10533.4|577
1652054100000|2022-05-08 23:55:00|10535|10534.1|10532.6|10532|10535|10534.1|10531.3|10530.5|346
1652054400000|2022-05-09 00:00:00|10532.4|10531.8|10533.7|10532.8|10534.3|10533.6|10530.9|10530.2|635
1652054700000|2022-05-09 00:05:00|10533.8|10532.9|10532.1|10531.5|10536|10535.1|10531.1|10530.3|423
1652055000000|2022-05-09 00:10:00|10532.2|10531.3|10530.2|10529.6|10532.5|10531.5|10529.8|10528.9|405
1652055300000|2022-05-09 00:15:00|10530.1|10529.5|10526.6|10525.7|10533.2|10532.6|10526|10525.1|614
1652055600000|2022-05-09 00:20:00|10526.5|10525.6|10529.6|10528.7|10531.4|10530.5|10526.5|10525.6|488
1652055900000|2022-05-09 00:25:00|10529.4|10528.5|10531.7|10531.1|10532.2|10531.6|10528.4|10527.7|403
1652056200000|2022-05-09 00:30:00|10531.2|10530.6|10527|10526.1|10531.8|10530.9|10526.9|10525.8|648
1652056500000|2022-05-09 00:35:00|10527.2|10526.2|10526.2|10525.3|10528.8|10527.9|10525.9|10525|668
1652056800000|2022-05-09 00:40:00|10526.1|10525.5|10527.4|10526.5|10527.5|10526.6|10525.4|10524.7|363
1652057100000|2022-05-09 00:45:00|10527.5|10526.2|10527.3|10526.7|10530|10529.1|10526.1|10525.4|377
1652057400000|2022-05-09 00:50:00|10527.5|10526.6|10524.7|10523.8|10527.5|10526.6|10522.3|10521.4|574
1652057700000|2022-05-09 00:55:00|10524.6|10523.7|10519.8|10519.2|10525.3|10524.4|10518.7|10517.8|483
1652058000000|2022-05-09 01:00:00|10519.7|10519.1|10516.9|10516|10520.2|10519.5|10514.2|10513.4|717
1652058300000|2022-05-09 01:05:00|10516.7|10515.8|10520.2|10519.3|10525.3|10524.7|10515.9|10515|666
1652058600000|2022-05-09 01:10:00|10520.4|10519.5|10523|10522.1|10526.9|10526|10519.2|10518.3|674
1652058900000|2022-05-09 01:15:00|10522.9|10522|10523.2|10522.3|10525.2|10524.2|10521.5|10520.5|550
1652059200000|2022-05-09 01:20:00|10523.4|10522.2|10519.3|10518.4|10524|10523.1|10518.5|10517.6|571
1652059500000|2022-05-09 01:25:00|10519.2|10518.3|10516.5|10515.6|10520.9|10520|10516.2|10515.3|390
1652059800000|2022-05-09 01:30:00|10516.6|10515.7|10518.4|10517.5|10519|10518.1|10515.8|10514.9|468
1652060100000|2022-05-09 01:35:00|10518.3|10517.4|10516.2|10515.3|10519|10518.1|10514.7|10513.8|382
1652060400000|2022-05-09 01:40:00|10516.3|10515.4|10522.3|10521.4|10522.4|10521.5|10516.3|10515.4|523
1652060700000|2022-05-09 01:45:00|10522.4|10521.5|10522.4|10521.5|10524.6|10523.7|10521|10520.1|380
1652061000000|2022-05-09 01:50:00|10522.5|10521.6|10525.8|10524.9|10526.5|10525.4|10521.1|10520.2|505
1652061300000|2022-05-09 01:55:00|10525.9|10525|10524.4|10523.8|10527.2|10526.5|10523.8|10523|434
1652061600000|2022-05-09 02:00:00|10524.5|10523.9|10521.5|10520.9|10524.7|10523.9|10519.9|10519.2|353
1652061900000|2022-05-09 02:05:00|10521.4|10520.8|10520.3|10519.7|10522.4|10521.6|10518.3|10517.5|386
1652062200000|2022-05-09 02:10:00|10520.2|10519.6|10516|10515.1|10521.7|10521|10515.4|10514.3|437
1652062500000|2022-05-09 02:15:00|10516.1|10515.2|10516.3|10515.4|10518.2|10517.3|10516|10515.1|399
1652062800000|2022-05-09 02:20:00|10516.4|10515.5|10519.9|10519|10520.2|10519.4|10515.4|10514.7|418
1652063100000|2022-05-09 02:25:00|10519.8|10518.9|10518.4|10517.5|10520.7|10519.8|10516.6|10515.7|333
1652063400000|2022-05-09 02:30:00|10518.5|10517.6|10516.5|10515.6|10520.9|10520.3|10516.5|10515.6|412
1652063700000|2022-05-09 02:35:00|10516.6|10515.7|10512.5|10511.9|10517.1|10516.2|10512.1|10511.2|408
1652064000000|2022-05-09 02:40:00|10512.4|10511.8|10509.8|10508.9|10514.1|10513.2|10508.5|10507.4|514
1652064300000|2022-05-09 02:45:00|10509.6|10508.7|10509.2|10508.3|10510.9|10510.2|10508.5|10507.6|436
1652064600000|2022-05-09 02:50:00|10509.1|10508.2|10509.9|10509|10511.1|10510.3|10508.9|10508.1|312
1652064900000|2022-05-09 02:55:00|10509.7|10508.8|10507.3|10506.4|10511.5|10510.6|10507.1|10506.1|396
1652065200000|2022-05-09 03:00:00|10507.5|10506.6|10507.7|10506.8|10510.2|10509.5|10506.2|10505.6|453
1652065500000|2022-05-09 03:05:00|10507.8|10507.2|10511.8|10510.9|10513.8|10512.5|10507.1|10506.3|538
1652065800000|2022-05-09 03:10:00|10511.7|10510.8|10507.9|10507|10511.8|10510.9|10507.2|10506.6|374
1652066100000|2022-05-09 03:15:00|10508.1|10507.2|10506.6|10505.7|10508.2|10507.3|10505.5|10504.8|473
1652066400000|2022-05-09 03:20:00|10506.5|10505.6|10509.7|10509.1|10510|10509.3|10505.6|10504.7|369
1652066700000|2022-05-09 03:25:00|10509.8|10509.2|10509.4|10508.5|10510.8|10509.9|10508.8|10508.1|262
1652067000000|2022-05-09 03:30:00|10509.3|10508.4|10512.6|10511.7|10512.8|10512|10509.2|10508.4|359
1652067300000|2022-05-09 03:35:00|10512.7|10511.8|10509.8|10508.9|10513.4|10512.5|10509.3|10508.5|267
1652067600000|2022-05-09 03:40:00|10509.7|10508.8|10508.5|10507.9|10510.5|10509.7|10508|10507.3|261
1652067900000|2022-05-09 03:45:00|10508.6|10507.7|10504.4|10503.5|10508.9|10508.2|10503.9|10503.2|310
1652068200000|2022-05-09 03:50:00|10503.9|10503.3|10508.1|10507.2|10509.5|10508.7|10503.2|10502.4|403
1652068500000|2022-05-09 03:55:00|10508|10507.1|10510.5|10509.9|10510.9|10510.2|10507.1|10506.2|295
1652068800000|2022-05-09 04:00:00|10510.7|10509.8|10510.9|10510|10513.4|10512.6|10510|10509.4|356
1652069100000|2022-05-09 04:05:00|10511.1|10510.2|10509.2|10508.6|10511.5|10510.7|10509.2|10508.5|241
1652069400000|2022-05-09 04:10:00|10509.1|10508.5|10508.5|10507.6|10509.9|10509.1|10506.1|10505.3|350
1652069700000|2022-05-09 04:15:00|10508.4|10507.5|10511.4|10510.5|10512|10511.1|10506.4|10505.5|282
1652070000000|2022-05-09 04:20:00|10511.3|10510.4|10512.4|10511.5|10513.1|10512.5|10510.6|10509.8|363
1652070300000|2022-05-09 04:25:00|10512.3|10511.4|10516.4|10515.5|10516.7|10515.9|10512|10511.1|256
1652070600000|2022-05-09 04:30:00|10516.1|10515.2|10515.3|10514.4|10517|10516.1|10515|10514.2|350
1652070900000|2022-05-09 04:35:00|10515.2|10514.6|10511.1|10510.2|10515.2|10514.6|10509.7|10508.8|325
1652071200000|2022-05-09 04:40:00|10511.2|10510.3|10512.4|10511.5|10513|10512.1|10509.2|10508.3|316
1652071500000|2022-05-09 04:45:00|10512.3|10511.4|10512|10511.1|10513|10512.4|10511.3|10510.5|253
1652071800000|2022-05-09 04:50:00|10512.3|10511.4|10511.2|10510.6|10512.5|10511.8|10510.1|10509.4|316
1652072100000|2022-05-09 04:55:00|10511.3|10510.7|10512.8|10511.9|10514|10513.3|10509.4|10508.8|366
1652072400000|2022-05-09 05:00:00|10512.7|10512.1|10509|10508.1|10512.7|10512.1|10507.8|10507|439
1652072700000|2022-05-09 05:05:00|10509.1|10508.2|10508.7|10508.1|10510.9|10510.2|10508|10507.3|264
1652073000000|2022-05-09 05:10:00|10508.6|10508|10508.2|10507.6|10509.3|10508.5|10505.8|10505|420
1652073300000|2022-05-09 05:15:00|10508.3|10507.4|10507.3|10506.4|10509.1|10508.2|10505.7|10504.9|276
1652073600000|2022-05-09 05:20:00|10507.2|10506.3|10505.7|10505.1|10507.4|10506.7|10504.6|10503.9|306
1652073900000|2022-05-09 05:25:00|10505.8|10505.2|10506.8|10506.2|10508.5|10507.4|10503.5|10502.6|273
1652074200000|2022-05-09 05:30:00|10506.7|10506.1|10506.8|10505.9|10509.5|10508.7|10506.6|10505.7|402
1652074500000|2022-05-09 05:35:00|10506.7|10505.8|10510.4|10509.5|10511.2|10510.3|10504.2|10503.3|484
1652074800000|2022-05-09 05:40:00|10510.5|10509.6|10508.3|10507.4|10512|10511.1|10507.1|10506.1|452
1652075100000|2022-05-09 05:45:00|10508.2|10507.3|10506.1|10505.2|10508.3|10507.4|10504.5|10503.9|452
1652075400000|2022-05-09 05:50:00|10505.9|10505.3|10507.8|10507.2|10507.9|10507.3|10504.4|10503.8|465
1652075700000|2022-05-09 05:55:00|10507.6|10507|10507.9|10507.3|10509|10508.3|10505|10504.2|461
1652076000000|2022-05-09 06:00:00|10507.8|10507.2|10513.4|10512.8|10513.7|10512.9|10506.7|10506.1|684
1652076300000|2022-05-09 06:05:00|10513.5|10512.9|10511.7|10511.1|10514.6|10514|10507.3|10506.4|702
1652076600000|2022-05-09 06:10:00|10511.9|10511|10509.1|10508.5|10513.6|10512.9|10507.8|10507.1|764
1652076900000|2022-05-09 06:15:00|10508.8|10508.2|10509.3|10508.7|10511.1|10510.3|10506.7|10506.1|577
1652077200000|2022-05-09 06:20:00|10509.2|10508.6|10507.5|10506.9|10509.4|10508.6|10505.4|10504.8|546
1652077500000|2022-05-09 06:25:00|10507.6|10507|10510.4|10509.8|10512.5|10511.9|10506.1|10505.5|573
1652077800000|2022-05-09 06:30:00|10510.5|10509.9|10508.7|10507.8|10511.3|10510.6|10507.3|10506.4|567
1652078100000|2022-05-09 06:35:00|10508.6|10507.7|10510.6|10509.7|10512.2|10511.6|10508.3|10507.4|497
1652078400000|2022-05-09 06:40:00|10509.8|10509.2|10505.3|10504.7|10509.8|10509.2|10504.9|10504.3|542
1652078700000|2022-05-09 06:45:00|10505.5|10504.9|10506|10505.4|10507.3|10506.7|10504.1|10503.5|505
1652079000000|2022-05-09 06:50:00|10505.8|10505.2|10495.6|10495|10505.8|10505.2|10495.5|10494.9|765
1652079300000|2022-05-09 06:55:00|10495.7|10494.8|10503.4|10502.5|10504.3|10503.6|10495.7|10494.8|778
1652079600000|2022-05-09 07:00:00|10503.3|10502.4|10507.7|10507.1|10509.3|10508.7|10498.3|10497.4|1070
1652079900000|2022-05-09 07:05:00|10507.8|10507.2|10505.3|10504.7|10509.1|10508.3|10505.3|10504.6|776
1652080200000|2022-05-09 07:10:00|10505.4|10504.8|10517.7|10516.8|10520.3|10519.3|10505.2|10504.6|1024
1652080500000|2022-05-09 07:15:00|10517.6|10516.7|10513.9|10513|10517.7|10516.8|10511.2|10510.4|984
1652080800000|2022-05-09 07:20:00|10514|10513.1|10504.3|10503.4|10517.6|10516.7|10503.9|10503|890
1652081100000|2022-05-09 07:25:00|10504.5|10503.6|10517.4|10516.5|10521.8|10520.9|10503.4|10502.5|1270
1652081400000|2022-05-09 07:30:00|10517.3|10516.4|10522.3|10521.4|10525|10524.4|10511.9|10511.2|1150
1652081700000|2022-05-09 07:35:00|10522.4|10521.5|10528.9|10528|10529.1|10528.2|10521.8|10521.2|943
1652082000000|2022-05-09 07:40:00|10529|10528.1|10517.2|10516.3|10530|10529.2|10516.8|10516.1|890
1652082300000|2022-05-09 07:45:00|10517|10516.4|10522.1|10521.5|10522.3|10521.6|10516.6|10516|771
1652082600000|2022-05-09 07:50:00|10522.2|10521.6|10509.3|10508.4|10522.5|10521.9|10507.9|10507|890
1652082900000|2022-05-09 07:55:00|10509.2|10508.3|10512.2|10511.6|10513.7|10512.9|10506.1|10505.5|1009
1652083200000|2022-05-09 08:00:00|10512.4|10511.5|10510|10509.4|10513.9|10513.2|10507.9|10507.1|861
1652083500000|2022-05-09 08:05:00|10510.1|10509.5|10517.1|10516.5|10520.9|10520|10509.3|10508.7|691
1652083800000|2022-05-09 08:10:00|10517.2|10516.3|10516|10515.4|10517.8|10517.1|10512|10511.2|768
1652084100000|2022-05-09 08:15:00|10515.9|10515.3|10511.7|10511.1|10517.7|10517|10511.5|10510.8|693
1652084400000|2022-05-09 08:20:00|10511.9|10511.3|10509.3|10508.7|10514.1|10513.3|10509.2|10508.5|769
1652084700000|2022-05-09 08:25:00|10509.4|10508.8|10516.5|10515.9|10517.9|10516.8|10508.5|10507.8|899
1652085000000|2022-05-09 08:30:00|10516.7|10515.8|10512.2|10511.3|10516.8|10515.9|10508.7|10508|922
1652085300000|2022-05-09 08:35:00|10512.6|10512|10511.1|10510.5|10514.6|10513.7|10509.6|10509|683
1652085600000|2022-05-09 08:40:00|10511|10510.4|10507.2|10506.6|10511.5|10510.9|10505.9|10505.1|549
1652085900000|2022-05-09 08:45:00|10507.1|10506.5|10502.6|10501.7|10508.1|10507.4|10502.5|10501.7|656
1652086200000|2022-05-09 08:50:00|10502.5|10501.6|10510.2|10509.6|10510.2|10509.6|10501.7|10501.1|689
1652086500000|2022-05-09 08:55:00|10510.4|10509.8|10507.8|10507.2|10511.7|10511|10506|10505.4|719
1652086800000|2022-05-09 09:00:00|10507.7|10507.1|10512.9|10512|10513.9|10513.1|10505|10504.4|673
1652087100000|2022-05-09 09:05:00|10513|10512.1|10514.9|10514|10517.8|10517.1|10510.7|10510|682
1652087400000|2022-05-09 09:10:00|10515|10514.3|10515.7|10514.8|10518.1|10517.4|10514.5|10513.7|637
1652087700000|2022-05-09 09:15:00|10515.6|10514.7|10516.8|10515.9|10518.1|10517.5|10511.7|10510.9|703
1652088000000|2022-05-09 09:20:00|10516.9|10516|10516.1|10515.2|10518.1|10517.2|10515.1|10514.3|646
1652088300000|2022-05-09 09:25:00|10516|10515.4|10509.1|10508.2|10516.1|10515.5|10507.5|10506.6|559
1652088600000|2022-05-09 09:30:00|10509|10508.1|10510.7|10510.1|10510.8|10510.1|10507.9|10507|543
1652088900000|2022-05-09 09:35:00|10510.8|10509.9|10511.1|10510.5|10512.9|10512|10509.8|10509.1|532
1652089200000|2022-05-09 09:40:00|10511.6|10511|10516.9|10516|10518.5|10517.9|10510.4|10509.5|574
1652089500000|2022-05-09 09:45:00|10516.8|10515.9|10526|10525.1|10526.6|10525.6|10516|10515.4|706
1652089800000|2022-05-09 09:50:00|10526.5|10524.9|10523.2|10522.3|10527.8|10527|10522.5|10521.8|587
1652090100000|2022-05-09 09:55:00|10523.1|10522.2|10528.4|10527.8|10530.8|10530.1|10522.3|10521.7|645
1652090400000|2022-05-09 10:00:00|10528.2|10527.6|10531.4|10530.8|10531.9|10531.3|10526.5|10525.9|683
1652090700000|2022-05-09 10:05:00|10531.3|10530.7|10533.5|10532.9|10535.7|10535.1|10530.3|10529.7|677
1652091000000|2022-05-09 10:10:00|10533.6|10533|10542|10541.1|10542.1|10541.2|10528.8|10528.1|704
1652091300000|2022-05-09 10:15:00|10542.5|10541.6|10537.1|10536.2|10546.1|10544.8|10535.3|10534.7|736
1652091600000|2022-05-09 10:20:00|10537.2|10536.3|10536.9|10536.3|10538.1|10537.4|10533.7|10533|669
1652091900000|2022-05-09 10:25:00|10536.8|10536.2|10534.5|10533.6|10536.8|10536.2|10531.5|10530.6|587
1652092200000|2022-05-09 10:30:00|10534.6|10533.7|10536.4|10535.5|10538.4|10537.5|10533.4|10532.5|715
1652092500000|2022-05-09 10:35:00|10536.3|10535.4|10537.2|10536.3|10537.9|10537|10534.5|10533.6|409
1652092800000|2022-05-09 10:40:00|10537.1|10536.2|10538.2|10537.6|10538.9|10538|10534|10533.2|601
1652093100000|2022-05-09 10:45:00|10538.1|10537.5|10545|10544.1|10546|10545.1|10536.8|10535.9|706
1652093400000|2022-05-09 10:50:00|10545.1|10544.2|10543|10542.4|10546.9|10546.3|10541.9|10541.2|763
1652093700000|2022-05-09 10:55:00|10542.9|10542.3|10545.6|10544.7|10550.2|10549.6|10542.6|10542|715
1652094000000|2022-05-09 11:00:00|10545.5|10544.6|10537.1|10536.2|10545.6|10545|10536.2|10535.6|808
1652094300000|2022-05-09 11:05:00|10537.2|10536.3|10537.5|10536.9|10538.3|10537.7|10533.5|10532.4|646
1652094600000|2022-05-09 11:10:00|10537.7|10537.1|10539.2|10538.3|10540.3|10539.7|10535.5|10534.9|683
1652094900000|2022-05-09 11:15:00|10539.1|10538.5|10539.7|10538.8|10542.2|10541.6|10537.5|10536.9|702
1652095200000|2022-05-09 11:20:00|10539.5|10538.9|10534.7|10534.1|10540.3|10539.7|10534.1|10533.3|708
1652095500000|2022-05-09 11:25:00|10534.8|10533.9|10539.4|10538.8|10541.5|10540.8|10532.8|10532|624
1652095800000|2022-05-09 11:30:00|10539.5|10538.9|10542.4|10541.8|10543.9|10543.3|10538.9|10538.2|645
1652096100000|2022-05-09 11:35:00|10542.2|10541.6|10543.2|10542.6|10544.8|10544.2|10540.6|10539.7|584
1652096400000|2022-05-09 11:40:00|10543.4|10542.5|10545.7|10544.8|10546.4|10545.8|10542.7|10542.1|501
1652096700000|2022-05-09 11:45:00|10545.8|10544.9|10540.7|10540.1|10545.8|10545.2|10538.8|10538.2|627
1652097000000|2022-05-09 11:50:00|10540.8|10540.2|10543.6|10543|10544.5|10543.9|10540.4|10539.8|646
1652097300000|2022-05-09 11:55:00|10543.7|10543.1|10547.2|10546.6|10553|10552.3|10543.6|10543|894
1652097600000|2022-05-09 12:00:00|10547.1|10546.5|10553.2|10552.6|10554.5|10553.8|10545|10544.4|944
1652097900000|2022-05-09 12:05:00|10553.3|10552.7|10563.1|10562.2|10574.1|10573|10553.3|10552.7|1489
1652098200000|2022-05-09 12:10:00|10563.3|10562.4|10560|10559.1|10564.9|10564|10557.7|10556.8|984
1652098500000|2022-05-09 12:15:00|10560.1|10559.2|10557.8|10556.9|10561.2|10560.3|10553.9|10553.2|867
1652098800000|2022-05-09 12:20:00|10557.9|10557.2|10563.5|10562.9|10568|10567.1|10557.6|10556.9|1047
1652099100000|2022-05-09 12:25:00|10563.6|10563|10564.2|10563.6|10566.9|10566.1|10562.3|10561.5|939
1652099400000|2022-05-09 12:30:00|10564.1|10563.5|10570.8|10570.2|10571.8|10571.2|10563.4|10562.6|1012
1652099700000|2022-05-09 12:35:00|10570.7|10570.1|10569.9|10569.3|10572.7|10572.1|10567.6|10567|866
1652100000000|2022-05-09 12:40:00|10570|10569.4|10565.6|10564.7|10573.2|10572.6|10564.3|10563.7|845
1652100300000|2022-05-09 12:45:00|10565.5|10564.6|10565.6|10565|10566.4|10565.6|10563.5|10562.6|754
1652100600000|2022-05-09 12:50:00|10565.4|10564.8|10560.7|10560.1|10565.4|10564.8|10557.6|10557|852
1652100900000|2022-05-09 12:55:00|10560.8|10560.2|10562.7|10562.1|10566.5|10565.6|10560.6|10560|717
1652101200000|2022-05-09 13:00:00|10562.6|10562|10560|10559.4|10563.8|10563|10557|10556.4|886
1652101500000|2022-05-09 13:05:00|10559.9|10559.3|10550.1|10549.5|10560.4|10559.8|10550|10549.4|707
1652101800000|2022-05-09 13:10:00|10550.2|10549.6|10545|10544.4|10550.2|10549.6|10538.9|10537.7|924
1652102100000|2022-05-09 13:15:00|10544.8|10544.2|10541.5|10540.9|10545.7|10545.1|10540.9|10540.1|904
1652102400000|2022-05-09 13:20:00|10541.7|10540.8|10544.6|10544|10545.1|10544.5|10539.3|10538.5|723
1652102700000|2022-05-09 13:25:00|10544.5|10543.9|10543.2|10542.6|10545.3|10544.7|10542.3|10541.5|779
1652103000000|2022-05-09 13:30:00|10543.3|10542.7|10541.4|10540.8|10548.5|10547.7|10538.5|10537.9|1216
1652103300000|2022-05-09 13:35:00|10541.5|10540.6|10546.1|10545.2|10549.8|10549|10541.1|10540.3|1202
1652103600000|2022-05-09 13:40:00|10546|10545.1|10544.5|10543.6|10546.4|10545.6|10533.2|10532.3|1421
1652103900000|2022-05-09 13:45:00|10544.6|10543.7|10536.6|10536|10544.9|10544|10533.9|10533|1175
1652104200000|2022-05-09 13:50:00|10536.5|10535.9|10538.1|10537.2|10540.5|10539.9|10534.7|10533.9|1150
1652104500000|2022-05-09 13:55:00|10538.2|10537.3|10532.7|10531.8|10540|10539.3|10530.8|10530.2|1183
1652104800000|2022-05-09 14:00:00|10532.6|10532|10533.1|10532.2|10534.7|10534.1|10528.3|10527.7|1264
1652105100000|2022-05-09 14:05:00|10533.3|10532.4|10529.4|10528.8|10535|10534.1|10528.2|10527.6|967
1652105400000|2022-05-09 14:10:00|10529.5|10528.6|10529|10528.4|10530.5|10529.9|10527.3|10526.7|805
1652105700000|2022-05-09 14:15:00|10529.2|10528.6|10523|10522.4|10530.5|10529.9|10523|10522.4|844
1652106000000|2022-05-09 14:20:00|10523.3|10522.7|10527.6|10526.7|10530.1|10529.5|10522.3|10521.6|815
1652106300000|2022-05-09 14:25:00|10527.4|10526.8|10528.1|10527.2|10530.3|10529.7|10526.4|10525.7|715
1652106600000|2022-05-09 14:30:00|10527.9|10527.3|10528.5|10527.6|10529.7|10528.9|10524.9|10524|781
1652106900000|2022-05-09 14:35:00|10528.6|10527.7|10522.1|10521.2|10529.7|10528.8|10521.3|10520.4|900
1652107200000|2022-05-09 14:40:00|10522.2|10521.3|10526.5|10525.9|10527.5|10526.6|10522.2|10521.3|865
1652107500000|2022-05-09 14:45:00|10526.7|10526.1|10519.3|10518.7|10527.2|10526.4|10517.7|10516.8|1104
1652107800000|2022-05-09 14:50:00|10519.5|10518.9|10527.9|10527.3|10530.5|10529.8|10519.5|10518.9|970
1652108100000|2022-05-09 14:55:00|10527.8|10527.2|10528.1|10527.2|10530.6|10530|10524.8|10524.2|958
1652108400000|2022-05-09 15:00:00|10528.2|10527.5|10530.6|10529.7|10533.4|10532.5|10527.3|10526.5|846
1652108700000|2022-05-09 15:05:00|10530.5|10529.6|10534.6|10533.7|10535.3|10534.6|10529.6|10528.7|743
1652109000000|2022-05-09 15:10:00|10534.7|10533.8|10535|10534.1|10535.3|10534.6|10532.3|10531.5|733
1652109300000|2022-05-09 15:15:00|10535.1|10534.2|10534.5|10533.6|10535.5|10534.9|10532.5|10531.8|680
1652109600000|2022-05-09 15:20:00|10534.4|10533.5|10534.6|10534|10535.5|10534.8|10532.8|10531.9|615
1652109900000|2022-05-09 15:25:00|10534.7|10534.1|10533.4|10532.8|10535.5|10534.9|10532.4|10531.7|624
1652110200000|2022-05-09 15:30:00|10533.5|10532.9|10535.4|10534.8|10535.8|10535|10532.4|10531.8|728
1652110500000|2022-05-09 15:35:00|10535.7|10535.1|10544.1|10543.5|10544.5|10543.8|10532.8|10532|711
1652110800000|2022-05-09 15:40:00|10544.4|10543.8|10545|10544.4|10545.9|10545.3|10540.8|10540.1|834
1652111100000|2022-05-09 15:45:00|10544.9|10544.3|10550.7|10550.1|10554.3|10553.4|10544.4|10543.5|855
1652111400000|2022-05-09 15:50:00|10550.8|10550.2|10558.8|10557.9|10560|10559.1|10550.7|10549.9|843
1652111700000|2022-05-09 15:55:00|10558.7|10557.8|10557.4|10556.5|10563.4|10562.8|10553.5|10552.6|897
1652112000000|2022-05-09 16:00:00|10557.2|10556.6|10557|10556.1|10559.7|10558.8|10555.4|10554.6|784
1652112300000|2022-05-09 16:05:00|10557.1|10556.2|10563|10562.4|10564.8|10564.1|10556.8|10555.9|896
1652112600000|2022-05-09 16:10:00|10562.9|10562.3|10580|10579.4|10580.3|10579.4|10562.9|10562.3|976
1652112900000|2022-05-09 16:15:00|10579.9|10579.1|10582.5|10581.6|10584.6|10583.7|10579.5|10578.8|867
1652113200000|2022-05-09 16:20:00|10582.7|10581.8|10587|10586.1|10588.6|10587.9|10581|10580.2|1048
1652113500000|2022-05-09 16:25:00|10586.9|10586|10590.4|10589.8|10593.1|10592.3|10585.2|10584.6|944
1652113800000|2022-05-09 16:30:00|10590.3|10589.7|10590.3|10589.4|10592.8|10592.2|10588|10587.2|882
1652114100000|2022-05-09 16:35:00|10590.2|10589.3|10585.3|10584.4|10590.3|10589.5|10585|10584.2|804
1652114400000|2022-05-09 16:40:00|10585.4|10584.5|10585|10584.4|10587.6|10586.7|10584.8|10584.1|678
1652114700000|2022-05-09 16:45:00|10584.9|10584.3|10581|10580.1|10585|10584.4|10579.4|10578.6|700
1652115000000|2022-05-09 16:50:00|10580.8|10580.2|10576.4|10575.8|10582.3|10581.6|10576.4|10575.8|594
1652115300000|2022-05-09 16:55:00|10576.2|10575.6|10574|10573.1|10577.6|10577|10573.9|10573|487
1652115600000|2022-05-09 17:00:00|10573.8|10572.9|10574.5|10573.6|10575.5|10574.7|10571.4|10570.6|594
1652115900000|2022-05-09 17:05:00|10574.4|10573.5|10573.1|10572.2|10575.2|10574.3|10572.4|10571.7|465
1652116200000|2022-05-09 17:10:00|10573|10572.1|10564.6|10563.7|10573|10572.2|10563.2|10562.3|654
1652116500000|2022-05-09 17:15:00|10564.5|10563.6|10567|10566.4|10568.7|10568.1|10563.7|10562.8|571
1652116800000|2022-05-09 17:20:00|10567.2|10566.3|10561.7|10560.8|10567.2|10566.3|10560.8|10560.2|592
1652117100000|2022-05-09 17:25:00|10561.6|10560.7|10568.3|10567.4|10569.3|10568.4|10560.9|10560.2|682
1652117400000|2022-05-09 17:30:00|10568.4|10567.5|10566.7|10566.1|10570.6|10569.8|10565.1|10564.3|570
1652117700000|2022-05-09 17:35:00|10566.6|10566|10558.5|10557.6|10566.6|10566|10558.4|10557.5|571
1652118000000|2022-05-09 17:40:00|10558.4|10557.5|10558.6|10557.7|10560.9|10560|10554.9|10554.2|591
1652118300000|2022-05-09 17:45:00|10558.7|10557.8|10557.4|10556.5|10560.7|10559.8|10553.8|10553|669
1652118600000|2022-05-09 17:50:00|10557.5|10556.6|10557.4|10556.5|10557.8|10557|10553.1|10552.3|674
1652118900000|2022-05-09 17:55:00|10557.3|10556.4|10559|10558.1|10564.1|10563.2|10556.2|10555.4|707
1652119200000|2022-05-09 18:00:00|10558.9|10558|10561.9|10561.3|10562.4|10561.6|10557.6|10556.9|778
1652119500000|2022-05-09 18:05:00|10562.1|10561.2|10559|10558.4|10562.5|10561.7|10558.6|10557.9|583
1652119800000|2022-05-09 18:10:00|10558.9|10558.3|10560.1|10559.5|10561.2|10560.6|10557.2|10556.5|603
1652120100000|2022-05-09 18:15:00|10559.9|10559.2|10563.6|10562.7|10567.3|10566.4|10559.9|10559.2|619
1652120400000|2022-05-09 18:20:00|10563.5|10562.6|10556.9|10556|10563.8|10563.1|10556.5|10555.7|547
1652120700000|2022-05-09 18:25:00|10556.8|10555.9|10553.7|10552.8|10556.8|10556.1|10552.6|10551.8|597
1652121000000|2022-05-09 18:30:00|10553.6|10552.7|10555.1|10554.2|10556.3|10555.4|10551.1|10550.3|618
1652121300000|2022-05-09 18:35:00|10555.3|10554.4|10557.6|10556.7|10559.5|10558.7|10555|10554.1|574
1652121600000|2022-05-09 18:40:00|10557.1|10556.5|10559.3|10558.4|10560.9|10560.2|10556.9|10556.3|614
1652121900000|2022-05-09 18:45:00|10559.4|10558.5|10557.7|10556.8|10563.6|10563|10556.8|10555.9|699
1652122200000|2022-05-09 18:50:00|10557.6|10556.7|10562.4|10561.8|10563.7|10563|10555.9|10555.1|706
1652122500000|2022-05-09 18:55:00|10562.6|10561.7|10566.4|10565.8|10567.2|10566.6|10562.2|10561.6|805
1652122800000|2022-05-09 19:00:00|10566.3|10565.7|10566.1|10565.5|10569.6|10568.9|10563.5|10562.8|923
1652123100000|2022-05-09 19:05:00|10566|10565.4|10571.3|10570.7|10575.2|10574.3|10565.7|10564.8|793
1652123400000|2022-05-09 19:10:00|10571.2|10570.6|10574.1|10573.2|10576.2|10575.3|10571.2|10570.4|824
1652123700000|2022-05-09 19:15:00|10574.2|10573.3|10567.6|10566.7|10574.2|10573.3|10566.7|10565.9|710
1652124000000|2022-05-09 19:20:00|10567.5|10566.6|10567.3|10566.4|10569.2|10568.2|10566.2|10565.5|706
1652124300000|2022-05-09 19:25:00|10567.4|10566.5|10561.5|10560.6|10567.4|10566.5|10559.2|10558.2|712
1652124600000|2022-05-09 19:30:00|10561.7|10560.8|10562.1|10561.2|10562.2|10561.3|10558.3|10557.4|679
1652124900000|2022-05-09 19:35:00|10562|10561.1|10560.5|10559.6|10564.1|10563.1|10559.7|10558.8|594
1652125200000|2022-05-09 19:40:00|10560.6|10559.7|10561.1|10560.2|10562.9|10562|10557.8|10556.9|722
1652125500000|2022-05-09 19:45:00|10561.4|10560.5|10563.5|10562.6|10564.7|10563.6|10559|10558.2|577
1652125800000|2022-05-09 19:50:00|10563.6|10562.7|10556.9|10556|10564.4|10563.5|10556.5|10555.7|764
1652126100000|2022-05-09 19:55:00|10557|10556.1|10558.7|10557.8|10562.3|10561.4|10557|10556.1|663
1652126400000|2022-05-09 20:00:00|10558.5|10557.6|10560.9|10560|10562.8|10561.9|10558.2|10557.3|442
1652126700000|2022-05-09 20:05:00|10561|10560.1|10560.4|10559.5|10562.3|10561.6|10560.1|10559.3|260
1652127000000|2022-05-09 20:10:00|10560.5|10559.6|10560.3|10559.4|10562.3|10561.6|10560.1|10559.4|247
1652127300000|2022-05-09 20:15:00|10560.5|10559.6|10560.6|10559.7|10561.3|10560.5|10560.2|10559.4|201
1652127600000|2022-05-09 20:20:00|10560.5|10559.6|10560.6|10559.7|10560.8|10559.9|10559.9|10559.3|115
1652127900000|2022-05-09 20:25:00|10560.5|10560|10558.1|10557.2|10561.3|10560.5|10557.6|10556.7|182
1652128200000|2022-05-09 20:30:00|10558|10557.1|10559.6|10558.7|10560.2|10559.3|10557.8|10557.1|168
1652128500000|2022-05-09 20:35:00|10559.5|10558.6|10560.7|10559.8|10561.1|10560.3|10559.5|10558.6|141
1652128800000|2022-05-09 20:40:00|10560.4|10559.5|10561.2|10560.3|10561.8|10561.1|10560.2|10559.3|175
1652129100000|2022-05-09 20:45:00|10561|10560.4|10561.4|10560.2|10561.8|10560.9|10560.3|10559|236
1652129400000|2022-05-09 20:50:00|10561.5|10560.3|10561.2|10560.1|10561.6|10560.5|10560.3|10559.2|293
1652129700000|2022-05-09 20:55:00|10561.1|10560|10563.2|10557.2|10563.5|10560.5|10558.5|10556.5|373
1652130000000|2022-05-09 21:00:00|10562.1|10556.1|10563.2|10557.2|10563.2|10557.2|10558.3|10552.3|71
1652130300000|2022-05-09 21:05:00|10563.5|10557.5|10563.5|10557.5|10563.7|10557.7|10562.1|10556.1|78
1652130600000|2022-05-09 21:10:00|10564.1|10558.1|10565.9|10559.9|10570.1|10564.1|10557.9|10552.6|324
1652130900000|2022-05-09 21:15:00|10565.6|10559.6|10567.2|10561.2|10573.1|10567.1|10555.1|10551.2|997
1652131200000|2022-05-09 21:20:00|10566.9|10560.9|10564.4|10558.4|10567.5|10561.5|10561.9|10555.9|1382
1652131500000|2022-05-09 21:25:00|10564.1|10558.1|10560.7|10555.7|10565.2|10559.2|10560.5|10554.5|577
1652131800000|2022-05-09 21:30:00|10560.8|10555.5|10560.6|10554.9|10562.2|10556.2|10557.7|10551.7|403
1652132100000|2022-05-09 21:35:00|10560.7|10555|10560.5|10554.5|10561.5|10555.6|10559.3|10553.3|222
1652132400000|2022-05-09 21:40:00|10560.4|10554.4|10561|10555|10561.5|10556.2|10559.7|10553.8|203
1652132700000|2022-05-09 21:45:00|10561.1|10555.1|10560.6|10555.2|10562.8|10557|10559.6|10554.4|266
1652133000000|2022-05-09 21:50:00|10560.9|10554.9|10560.4|10555.2|10561.5|10555.9|10559.7|10554.4|333
1652133300000|2022-05-09 21:55:00|10560.9|10554.9|10560.7|10555.2|10561.2|10556.3|10559.8|10554.5|269
1652133600000|2022-05-09 22:00:00|10560.3|10555.3|10557.6|10555|10562.3|10557.1|10557.4|10554.3|1109
1652133900000|2022-05-09 22:05:00|10557.5|10555.1|10557.1|10555.1|10559|10556|10556.6|10554.7|587
1652134200000|2022-05-09 22:10:00|10557.2|10555|10555.1|10553.7|10557.8|10555.3|10554|10553.1|835
1652134500000|2022-05-09 22:15:00|10555.2|10553.6|10554.9|10553.5|10555.9|10554.6|10553.2|10552.2|540
1652134800000|2022-05-09 22:20:00|10555|10553.7|10556|10554.4|10556|10554.8|10554.9|10553.5|439
1652135100000|2022-05-09 22:25:00|10555.9|10554.5|10556.4|10555.3|10558.3|10556.9|10555.7|10554.4|361
1652135400000|2022-05-09 22:30:00|10556.5|10555.2|10557.3|10556.1|10557.8|10556.5|10555.7|10554.7|301
1652135700000|2022-05-09 22:35:00|10557.4|10556|10555.9|10555|10557.7|10556.6|10555.6|10554.4|319
1652136000000|2022-05-09 22:40:00|10556|10555.1|10556.7|10555.6|10557.5|10556.3|10555.6|10554.5|247
1652136300000|2022-05-09 22:45:00|10556.8|10555.7|10556.3|10555.2|10556.8|10555.7|10555.3|10554.3|234
1652136600000|2022-05-09 22:50:00|10556.4|10555|10557.7|10556.6|10558.2|10557.1|10556.1|10555|292
1652136900000|2022-05-09 22:55:00|10557.6|10556.7|10557.3|10556.4|10559.2|10558.2|10557.2|10556.2|353
1652137200000|2022-05-09 23:00:00|10557.4|10556.5|10560.3|10559.4|10560.3|10559.4|10557.3|10556.4|332
1652137500000|2022-05-09 23:05:00|10560.2|10559.3|10558.5|10557.6|10560.3|10559.4|10558.1|10557.2|208
1652137800000|2022-05-09 23:10:00|10558.7|10557.5|10559|10558.1|10559.3|10558.4|10558.2|10557.1|254
1652138100000|2022-05-09 23:15:00|10559.1|10558.2|10559|10558.4|10560.9|10560.1|10559|10558.1|239
1652138400000|2022-05-09 23:20:00|10559.1|10558.5|10559.8|10558.9|10560.4|10559.7|10559.1|10558.2|210
1652138700000|2022-05-09 23:25:00|10559.2|10558.3|10559.8|10558.9|10560.4|10559.5|10558.7|10557.6|176
1652139000000|2022-05-09 23:30:00|10559.7|10558.8|10561.6|10560.7|10561.8|10560.9|10558.9|10558|240
1652139300000|2022-05-09 23:35:00|10561.4|10560.8|10563.3|10562.4|10563.8|10563.1|10561.4|10560.5|206
1652139600000|2022-05-09 23:40:00|10562.8|10562.2|10568.9|10568|10569|10568.1|10562.6|10561.9|233
1652139900000|2022-05-09 23:45:00|10568.7|10568.1|10565.1|10564.2|10569.7|10568.8|10565.1|10564.2|312
1652140200000|2022-05-09 23:50:00|10565|10564.1|10564.3|10563.4|10565.8|10565.1|10563.4|10562.5|260
1652140500000|2022-05-09 23:55:00|10564.2|10563.6|10563.7|10562.8|10566.2|10565.5|10563.7|10562.8|280
1652140800000|2022-05-10 00:00:00|10563.8|10562.9|10562|10561.1|10565.1|10564.2|10556.1|10555.1|765
1652141100000|2022-05-10 00:05:00|10561.9|10561.3|10560.6|10560|10564.9|10564|10560.5|10559.7|526
1652141400000|2022-05-10 00:10:00|10560.7|10560.1|10556.9|10556|10561.1|10560.4|10556.1|10555.1|579
1652141700000|2022-05-10 00:15:00|10556.8|10555.9|10554.7|10553.8|10559.5|10558.7|10553.9|10553|944
1652142000000|2022-05-10 00:20:00|10555|10553.9|10556.4|10555.5|10558.9|10558.1|10554|10552.9|706
1652142300000|2022-05-10 00:25:00|10556.3|10555.4|10561|10560.1|10562.8|10561.8|10556.1|10555.2|661
1652142600000|2022-05-10 00:30:00|10561.1|10560.2|10563.6|10563|10565.2|10564.6|10560.6|10559.7|671
1652142900000|2022-05-10 00:35:00|10563.8|10562.9|10563.9|10563|10565.7|10564.8|10561.3|10560.6|617
1652143200000|2022-05-10 00:40:00|10563.8|10562.9|10560.4|10559.8|10564.9|10564|10559.1|10558.3|519
1652143500000|2022-05-10 00:45:00|10560.3|10559.7|10561.7|10560.8|10564.7|10563.8|10559.8|10559.2|485
1652143800000|2022-05-10 00:50:00|10561.8|10560.9|10559|10558.1|10563.5|10562.8|10558.1|10557.2|702
1652144100000|2022-05-10 00:55:00|10558.8|10557.9|10559.3|10558.7|10560.7|10560|10556.3|10555.7|680
1652144400000|2022-05-10 01:00:00|10559.2|10558.6|10557.6|10556.7|10561.7|10560.7|10555.5|10554.9|858
1652144700000|2022-05-10 01:05:00|10557.8|10556.9|10564.7|10563.8|10567.1|10566.2|10557.1|10556.4|747
1652145000000|2022-05-10 01:10:00|10564.8|10564.2|10567.8|10566.9|10568|10567.4|10563.1|10562.5|734
1652145300000|2022-05-10 01:15:00|10567.7|10566.8|10568.2|10567.6|10569.3|10568.4|10566.6|10565.8|635
1652145600000|2022-05-10 01:20:00|10568.3|10567.7|10565.1|10564.5|10569.2|10568.6|10563.3|10562.5|667
1652145900000|2022-05-10 01:25:00|10565.2|10564.6|10564.1|10563.2|10566.3|10565.6|10563.4|10562.7|538
1652146200000|2022-05-10 01:30:00|10563.9|10563|10564.8|10563.9|10567.7|10566.6|10560.6|10560|788
1652146500000|2022-05-10 01:35:00|10564.9|10564|10567.1|10566.2|10567.6|10566.7|10563|10562.3|540
1652146800000|2022-05-10 01:40:00|10566.9|10566|10562.1|10561.2|10568|10567.1|10560.6|10559.7|665
1652147100000|2022-05-10 01:45:00|10562|10561.1|10563.2|10562.3|10565.3|10564.3|10559.7|10559|591
1652147400000|2022-05-10 01:50:00|10563.3|10562.4|10565.5|10564.9|10568.1|10567.5|10563.3|10562.4|772
1652147700000|2022-05-10 01:55:00|10565.4|10564.8|10562.7|10561.8|10568.2|10567.6|10561.6|10560.8|677
1652148000000|2022-05-10 02:00:00|10562.8|10561.9|10564.4|10563.5|10567.4|10566.6|10562.8|10561.9|621
1652148300000|2022-05-10 02:05:00|10564.5|10563.6|10565.4|10564.5|10565.8|10564.9|10560.3|10559.4|797
1652148600000|2022-05-10 02:10:00|10565.2|10564.3|10571.2|10570.6|10572.3|10571.5|10565.2|10564.3|676
1652148900000|2022-05-10 02:15:00|10571.1|10570.5|10576.3|10575.4|10576.4|10575.8|10569.6|10568.9|570
1652149200000|2022-05-10 02:20:00|10576.4|10575.5|10574.1|10573.5|10578.4|10577.7|10572.3|10571.5|515
1652149500000|2022-05-10 02:25:00|10574|10573.4|10577.4|10576.5|10578.3|10577.4|10570.3|10569.4|663
1652149800000|2022-05-10 02:30:00|10577.3|10576.7|10572.8|10572.2|10577.7|10577|10572.4|10571.7|577
1652150100000|2022-05-10 02:35:00|10572.9|10572.3|10578.3|10577.4|10580.3|10579.4|10572|10571.4|631
1652150400000|2022-05-10 02:40:00|10578.4|10577.5|10574.6|10573.7|10578.4|10577.5|10572.5|10571.7|610
1652150700000|2022-05-10 02:45:00|10574.7|10573.8|10576.7|10575.8|10576.8|10576.1|10573.4|10572.7|445
1652151000000|2022-05-10 02:50:00|10576.8|10575.9|10574.7|10574.1|10576.8|10575.9|10571.9|10571.1|575
1652151300000|2022-05-10 02:55:00|10574.8|10574.2|10573.1|10572.2|10575.1|10574.5|10570.1|10569.2|646
1652151600000|2022-05-10 03:00:00|10573|10572.1|10572.7|10571.8|10574.2|10573.4|10571|10570.2|536
1652151900000|2022-05-10 03:05:00|10572.8|10571.9|10574|10573.4|10575|10574.3|10571.2|10570.6|334
1652152200000|2022-05-10 03:10:00|10574.2|10573.3|10571.9|10571|10574.3|10573.5|10570.6|10570|334
1652152500000|2022-05-10 03:15:00|10571.8|10570.9|10572.4|10571.8|10573|10572.3|10569.7|10569.1|420
1652152800000|2022-05-10 03:20:00|10572.3|10571.7|10570.8|10569.9|10572.5|10571.7|10570.4|10569.7|429
1652153100000|2022-05-10 03:25:00|10570.7|10570.1|10571.2|10570.6|10572.4|10571.6|10570.4|10569.7|275
1652153400000|2022-05-10 03:30:00|10571.3|10570.7|10572.7|10572.1|10573.4|10572.6|10570.9|10570.1|335
1652153700000|2022-05-10 03:35:00|10572.8|10571.9|10574.9|10574|10575.9|10575|10570.2|10569.6|379
1652154000000|2022-05-10 03:40:00|10574.8|10574.2|10575.5|10574.9|10576.7|10576|10574.3|10573.5|246
1652154300000|2022-05-10 03:45:00|10575.6|10575|10576.2|10575.3|10576.4|10575.6|10575.3|10574.7|323
1652154600000|2022-05-10 03:50:00|10576|10575.4|10576.2|10575.6|10576.6|10576|10574.3|10573.6|381
1652154900000|2022-05-10 03:55:00|10576.3|10575.7|10579.3|10578.4|10580|10579.3|10576.3|10575.7|436
1652155200000|2022-05-10 04:00:00|10579.1|10578.5|10579.8|10578.9|10579.8|10579|10577.7|10577.1|304
1652155500000|2022-05-10 04:05:00|10579.5|10578.8|10579.2|10578.6|10581.4|10580.7|10579.2|10578.5|387
1652155800000|2022-05-10 04:10:00|10579.1|10578.5|10578.3|10577.4|10579.3|10578.7|10577.5|10576.9|273
1652156100000|2022-05-10 04:15:00|10578.2|10577.6|10577.9|10577|10578.5|10577.7|10576.1|10575.5|304
1652156400000|2022-05-10 04:20:00|10577.8|10577.2|10577.9|10577.3|10580.2|10579.6|10577.4|10576.8|310
1652156700000|2022-05-10 04:25:00|10577.8|10577.2|10574.9|10574|10577.8|10577.2|10574.6|10573.9|338
1652157000000|2022-05-10 04:30:00|10574.7|10574.1|10579.4|10578.8|10580.9|10580.3|10574.1|10573.5|411
1652157300000|2022-05-10 04:35:00|10579.3|10578.7|10579.9|10579.3|10581.4|10580.7|10578.7|10578.1|315
1652157600000|2022-05-10 04:40:00|10579.8|10579.2|10578.4|10577.8|10581.3|10580.7|10578.3|10577.7|246
1652157900000|2022-05-10 04:45:00|10578.3|10577.7|10580.4|10579.8|10580.6|10580|10576.2|10575.4|272
1652158200000|2022-05-10 04:50:00|10580.3|10579.7|10578.2|10577.6|10580.4|10579.8|10577.1|10576.3|271
1652158500000|2022-05-10 04:55:00|10578.1|10577.5|10576.1|10575.5|10578.8|10578.1|10576|10575.4|307
1652158800000|2022-05-10 05:00:00|10576.2|10575.3|10575.6|10575|10578.5|10577.6|10574.1|10573.5|413
1652159100000|2022-05-10 05:05:00|10575.7|10575.1|10576.6|10576|10578.1|10577.5|10574.8|10574|622
1652159400000|2022-05-10 05:10:00|10576.7|10576.1|10578.8|10578.2|10579.7|10578.9|10576.6|10575.9|442
1652159700000|2022-05-10 05:15:00|10578.9|10578|10578.6|10577.7|10579|10578.3|10575.4|10574.8|443
1652160000000|2022-05-10 05:20:00|10578.4|10577.8|10576|10575.1|10578.5|10577.8|10574|10573.2|499
1652160300000|2022-05-10 05:25:00|10575.9|10575|10579.4|10578.5|10580.8|10580.2|10574.9|10574.2|565
1652160600000|2022-05-10 05:30:00|10579.5|10578.6|10578.9|10578|10580.3|10579.5|10577.5|10576.8|587
1652160900000|2022-05-10 05:35:00|10579|10578.1|10579.8|10579.2|10579.9|10579.3|10576.7|10576.1|439
1652161200000|2022-05-10 05:40:00|10579.9|10579.3|10582.6|10582|10586|10585.1|10578.9|10578.2|512
1652161500000|2022-05-10 05:45:00|10582.5|10581.9|10583.4|10582.5|10583.6|10582.9|10580.4|10579.5|499
1652161800000|2022-05-10 05:50:00|10583.5|10582.6|10582.7|10581.8|10584.8|10584|10581|10580.2|599
1652162100000|2022-05-10 05:55:00|10583|10582.1|10577.2|10576.3|10583.8|10583.1|10576.6|10575.9|755
1652162400000|2022-05-10 06:00:00|10577.1|10576.2|10577.5|10576.9|10579.7|10579|10573.5|10572.8|924
1652162700000|2022-05-10 06:05:00|10577.4|10576.8|10572.1|10571.2|10579.5|10578.7|10571.1|10570.3|835
1652163000000|2022-05-10 06:10:00|10572.2|10571.3|10573.7|10572.8|10575.4|10574.6|10570.3|10569.5|762
1652163300000|2022-05-10 06:15:00|10573.8|10572.9|10571.9|10571|10575.8|10575|10569.7|10569|647
1652163600000|2022-05-10 06:20:00|10572|10571.1|10572.1|10571.5|10574.2|10573.5|10569.9|10569.1|594
1652163900000|2022-05-10 06:25:00|10572.2|10571.3|10567|10566.1|10572.5|10571.9|10566.8|10566|674
1652164200000|2022-05-10 06:30:00|10567.1|10566.2|10565.7|10564.8|10568.4|10567.7|10564.9|10564|702
1652164500000|2022-05-10 06:35:00|10565.6|10565.1|10565.2|10564.3|10565.8|10565.1|10560.8|10560|538
1652164800000|2022-05-10 06:40:00|10565.1|10564.2|10564.2|10563.3|10565.3|10564.7|10560.1|10559.2|673
1652165100000|2022-05-10 06:45:00|10564.1|10563.2|10562.6|10561.7|10568.2|10567.6|10562|10561.1|617
1652165400000|2022-05-10 06:50:00|10562.7|10561.8|10563.7|10562.8|10565.8|10565.1|10559.8|10559|657
1652165700000|2022-05-10 06:55:00|10563.6|10562.7|10560.6|10560|10565.8|10565|10560.2|10559.5|794
1652166000000|2022-05-10 07:00:00|10560.9|10559.9|10554.9|10554|10563.7|10562.8|10551.4|10550.7|998
1652166300000|2022-05-10 07:05:00|10555|10554.1|10557|10556.4|10562.1|10561.4|10554.7|10553.9|990
1652166600000|2022-05-10 07:10:00|10557.1|10556.5|10559.8|10558.9|10560.4|10559.6|10554.5|10553.9|863
1652166900000|2022-05-10 07:15:00|10559.9|10559|10556.8|10555.9|10561.8|10561.2|10555|10554.4|886
1652167200000|2022-05-10 07:20:00|10557|10556.4|10563.4|10562.5|10564.1|10563.5|10555.7|10555|744
1652167500000|2022-05-10 07:25:00|10563.3|10562.4|10563.7|10563.1|10567.8|10567.2|10562.8|10562|860
1652167800000|2022-05-10 07:30:00|10563.6|10563|10565.8|10565.2|10566.2|10565.6|10557.5|10556.8|939
1652168100000|2022-05-10 07:35:00|10565.9|10565.3|10571.7|10571.1|10571.9|10571.3|10563.4|10562.8|952
1652168400000|2022-05-10 07:40:00|10571.8|10571.2|10576.2|10575.3|10578.9|10578|10571.8|10571.2|1005
1652168700000|2022-05-10 07:45:00|10576.1|10575.5|10567.2|10566.3|10578.1|10577.3|10565.6|10564.8|911
1652169000000|2022-05-10 07:50:00|10567.3|10566.4|10566.3|10565.7|10571.8|10570.9|10566|10565.2|946
1652169300000|2022-05-10 07:55:00|10566.6|10566|10557.8|10556.9|10566.9|10566.1|10557.6|10556.7|900
1652169600000|2022-05-10 08:00:00|10557.9|10556.6|10566.5|10565.9|10571.2|10570.6|10557.3|10556.4|968
1652169900000|2022-05-10 08:05:00|10566.8|10565.7|10569.1|10568.2|10569.3|10568.5|10563.2|10562.3|733
1652170200000|2022-05-10 08:10:00|10569|10568.1|10564.6|10564|10570.8|10570.2|10563.3|10562.5|825
1652170500000|2022-05-10 08:15:00|10564.5|10563.9|10567.2|10566.6|10569.5|10568.8|10564.3|10563.7|653
1652170800000|2022-05-10 08:20:00|10567.4|10566.5|10560.1|10559.2|10569.3|10568.7|10559.9|10559|657
1652171100000|2022-05-10 08:25:00|10560|10559.1|10559.3|10558.4|10560.8|10559.9|10554.5|10553.7|763
1652171400000|2022-05-10 08:30:00|10559.2|10558.3|10563.8|10562.9|10566.6|10565.7|10559.2|10558.3|730
1652171700000|2022-05-10 08:35:00|10563.3|10562.7|10565.8|10564.9|10567.7|10567.1|10563|10562.3|708
1652172000000|2022-05-10 08:40:00|10565.7|10564.8|10566.7|10566.1|10566.7|10566.1|10561.9|10561.2|776
1652172300000|2022-05-10 08:45:00|10566.6|10566|10568.6|10567.7|10573.3|10572.7|10565.1|10564.4|734
1652172600000|2022-05-10 08:50:00|10568.2|10567.6|10568.6|10567.7|10570|10569.4|10565.5|10564.9|685
1652172900000|2022-05-10 08:55:00|10568.7|10567.8|10573.1|10571.8|10576.2|10575.4|10568.1|10567.4|647
1652173200000|2022-05-10 09:00:00|10573|10571.7|10572.1|10571.2|10575.9|10575|10570.7|10569.8|845
1652173500000|2022-05-10 09:05:00|10572.2|10571.3|10572.8|10572.2|10576.3|10575.7|10571.5|10570.9|599
1652173800000|2022-05-10 09:10:00|10573|10572.4|10572.1|10571.2|10575.3|10574.7|10570.9|10570.3|576
1652174100000|2022-05-10 09:15:00|10572.2|10571.3|10564.7|10563.8|10573.3|10572.7|10564.4|10563.7|645
1652174400000|2022-05-10 09:20:00|10564.6|10563.7|10560|10559.1|10565.7|10565.1|10558.7|10558.1|587
1652174700000|2022-05-10 09:25:00|10559.8|10559.2|10561.5|10560.6|10563.2|10562.3|10559.4|10558.6|511
1652175000000|2022-05-10 09:30:00|10561.4|10560.5|10563|10562.4|10564|10563.1|10560.9|10560.3|531
1652175300000|2022-05-10 09:35:00|10563.1|10562.5|10561.3|10560.4|10563.5|10562.9|10558.1|10557.3|613
1652175600000|2022-05-10 09:40:00|10561.1|10560.5|10555.6|10554.7|10561.8|10561.1|10552.7|10551.6|715
1652175900000|2022-05-10 09:45:00|10555.7|10554.8|10552.6|10551.7|10560.1|10559.5|10552.6|10551.7|676
1652176200000|2022-05-10 09:50:00|10552.5|10551.9|10540.4|10539.8|10552.8|10552.2|10538.5|10537.9|966
1652176500000|2022-05-10 09:55:00|10540.5|10539.9|10539.6|10539|10542.8|10542.2|10537.4|10536.8|818
1652176800000|2022-05-10 10:00:00|10539.8|10538.9|10537.8|10537.2|10540|10539.4|10535.9|10535.3|860
1652177100000|2022-05-10 10:05:00|10537.7|10537.1|10539.5|10538.6|10540.8|10540.1|10537.7|10536.9|648
1652177400000|2022-05-10 10:10:00|10539.4|10538.8|10544|10543.4|10544.2|10543.5|10538.3|10537.3|468
1652177700000|2022-05-10 10:15:00|10543.8|10543.2|10548.6|10548|10548.7|10548.1|10541.3|10540.6|518
1652178000000|2022-05-10 10:20:00|10548.5|10547.9|10545|10544.4|10549.7|10549.1|10543.9|10543.1|744
1652178300000|2022-05-10 10:25:00|10544.9|10544.3|10544.5|10543.6|10546.3|10545.7|10542.3|10541.5|510
1652178600000|2022-05-10 10:30:00|10544.3|10543.7|10545.8|10545.2|10547.5|10546.9|10543.2|10542.6|561
1652178900000|2022-05-10 10:35:00|10545.9|10545.3|10547.1|10546.5|10547.5|10546.9|10544.8|10544|515
1652179200000|2022-05-10 10:40:00|10547.2|10546.6|10547.1|10546.2|10551.4|10550.8|10546.9|10546.1|621
1652179500000|2022-05-10 10:45:00|10547|10546.1|10543.3|10542.4|10547.4|10546.7|10542.5|10541.7|564
1652179800000|2022-05-10 10:50:00|10543.2|10542.3|10539.7|10539.1|10545.3|10544.6|10538.7|10538.1|686
1652180100000|2022-05-10 10:55:00|10539.6|10539|10553.6|10553|10554.1|10553.4|10539.5|10538.9|747
1652180400000|2022-05-10 11:00:00|10553.7|10553.1|10551.9|10551.3|10556.8|10555.8|10551|10550.4|688
1652180700000|2022-05-10 11:05:00|10552|10551.4|10551|10550.1|10553.8|10553.2|10547.3|10546.7|521
1652181000000|2022-05-10 11:10:00|10551.1|10550.2|10557.1|10556.5|10557.1|10556.5|10550.8|10550.1|570
1652181300000|2022-05-10 11:15:00|10557|10556.4|10556.6|10556|10558.2|10557.5|10555.6|10554.8|626
1652181600000|2022-05-10 11:20:00|10556.7|10556.1|10559.9|10559.3|10562.7|10562.1|10556.4|10555.8|594
1652181900000|2022-05-10 11:25:00|10560|10559.4|10561.2|10560.6|10562.6|10561.9|10558.4|10557.8|522
1652182200000|2022-05-10 11:30:00|10561.3|10560.7|10565.2|10564.6|10566.1|10565.5|10561|10560.3|570
1652182500000|2022-05-10 11:35:00|10565.3|10564.7|10565.2|10564.6|10567|10566.4|10562.3|10561.7|409
1652182800000|2022-05-10 11:40:00|10565.3|10564.7|10557.7|10557.1|10565.7|10565.1|10557.4|10556.8|620
1652183100000|2022-05-10 11:45:00|10557.6|10557|10558.6|10558|10563.7|10562.9|10557.5|10556.8|541
1652183400000|2022-05-10 11:50:00|10558.7|10558.1|10555.4|10554.8|10563.7|10562.9|10555.3|10554.7|708
1652183700000|2022-05-10 11:55:00|10555.3|10554.7|10553.6|10553|10556.5|10555.9|10550.5|10549.9|880
1652184000000|2022-05-10 12:00:00|10553.5|10552.9|10555|10554.4|10556.7|10556.1|10552.3|10551.7|643
1652184300000|2022-05-10 12:05:00|10555.1|10554.5|10552|10551.1|10556.1|10555.5|10550.3|10549.6|679
1652184600000|2022-05-10 12:10:00|10551.9|10551|10555.1|10554.2|10555.1|10554.2|10549.1|10548.5|630
1652184900000|2022-05-10 12:15:00|10555|10554.1|10554.4|10553.8|10555.6|10554.7|10552|10551.1|625
1652185200000|2022-05-10 12:20:00|10554.1|10553.5|10556|10555.1|10556|10555.2|10549.1|10548.5|805
1652185500000|2022-05-10 12:25:00|10555.9|10555|10557.5|10556.6|10560.2|10559.6|10555.9|10555|660
1652185800000|2022-05-10 12:30:00|10557.4|10556.8|10555|10554.1|10558|10557.3|10551.6|10551|882
1652186100000|2022-05-10 12:35:00|10554.9|10554|10561.5|10560.9|10561.7|10561|10553.7|10552.9|691
1652186400000|2022-05-10 12:40:00|10561.4|10560.8|10554.2|10553.6|10561.4|10560.8|10552.9|10552.2|641
1652186700000|2022-05-10 12:45:00|10554.3|10553.4|10552|10551.1|10554.7|10554.1|10548.8|10548.2|757
1652187000000|2022-05-10 12:50:00|10551.9|10551.3|10551.9|10551|10556.1|10555.4|10551.2|10550.5|924
1652187300000|2022-05-10 12:55:00|10551.8|10550.9|10552.1|10551.5|10556.1|10555.5|10551|10550.1|724
1652187600000|2022-05-10 13:00:00|10552|10551.2|10560.6|10559.7|10560.8|10560|10550.9|10550.2|856
1652187900000|2022-05-10 13:05:00|10560.5|10559.6|10570.1|10569.5|10570.2|10569.6|10559.6|10559|820
1652188200000|2022-05-10 13:10:00|10570|10569.4|10566.1|10565.2|10575.4|10574.8|10564.9|10564.2|877
1652188500000|2022-05-10 13:15:00|10566|10565.1|10563.9|10563.3|10566.7|10566|10561.3|10560.5|812
1652188800000|2022-05-10 13:20:00|10563.7|10563.1|10556.8|10556.2|10564|10563.4|10553.3|10552.5|770
1652189100000|2022-05-10 13:25:00|10556.7|10556.1|10558.7|10558.1|10560.8|10560|10553.6|10552.9|749
1652189400000|2022-05-10 13:30:00|10558.8|10558.2|10560.8|10560.2|10562|10561.4|10556.8|10555.9|1012
1652189700000|2022-05-10 13:35:00|10560.7|10560.1|10557.4|10556.5|10561.4|10560.8|10555.6|10555|823
1652190000000|2022-05-10 13:40:00|10557.5|10556.6|10545.6|10545|10558.8|10557.9|10545.6|10545|921
1652190300000|2022-05-10 13:45:00|10545.3|10544.7|10547|10546.1|10547.2|10546.3|10542.7|10542.1|938
1652190600000|2022-05-10 13:50:00|10547.1|10546.2|10552.9|10552.3|10556.9|10556.3|10546.8|10546|850
1652190900000|2022-05-10 13:55:00|10553|10552.4|10544|10543.4|10553.4|10552.8|10541.8|10540.9|990
1652191200000|2022-05-10 14:00:00|10544.4|10543.5|10542.6|10542|10554|10553.1|10535.7|10534.8|1469
1652191500000|2022-05-10 14:05:00|10542.5|10541.9|10541.8|10541.2|10547|10546.1|10540.7|10539.8|938
1652191800000|2022-05-10 14:10:00|10542.2|10541.6|10548.2|10547.3|10551.1|10550.2|10542.2|10541.6|1050
1652192100000|2022-05-10 14:15:00|10548.1|10547.2|10548.4|10547.8|10552|10551.1|10546.9|10546.2|1011
1652192400000|2022-05-10 14:20:00|10548|10547.5|10547.8|10546.9|10551.9|10551|10546|10545.2|1117
1652192700000|2022-05-10 14:25:00|10547.6|10546.7|10540.6|10539.7|10550.9|10550|10535.8|10534.9|1120
1652193000000|2022-05-10 14:30:00|10540.7|10539.8|10537.6|10536.7|10542.7|10541.8|10532.6|10532|1079
1652193300000|2022-05-10 14:35:00|10537.7|10536.8|10537.8|10536.9|10543.1|10542.4|10535.6|10535|929
1652193600000|2022-05-10 14:40:00|10537.9|10537|10538.5|10537.6|10539.8|10538.9|10532.3|10531.6|981
1652193900000|2022-05-10 14:45:00|10538.4|10537.5|10532.9|10532.3|10542.1|10541.2|10532.1|10531.5|1018
1652194200000|2022-05-10 14:50:00|10532.7|10532.1|10540.4|10539.5|10540.8|10540.2|10527.9|10527.2|1097
1652194500000|2022-05-10 14:55:00|10540.2|10539.3|10541.3|10540.7|10548.6|10547.9|10538.2|10537.3|1318
1652194800000|2022-05-10 15:00:00|10541.6|10541|10533.2|10532.3|10545.6|10545|10528.7|10527.5|1097
1652195100000|2022-05-10 15:05:00|10533.4|10532.5|10528|10527.4|10537.3|10536.4|10525.8|10525.2|1028
1652195400000|2022-05-10 15:10:00|10527.9|10527.3|10530.9|10530|10534|10533.2|10526.7|10526|947
1652195700000|2022-05-10 15:15:00|10530.8|10529.9|10535.2|10534.3|10536.9|10536|10528.7|10527.9|1026
1652196000000|2022-05-10 15:20:00|10535.1|10534.2|10533.4|10532.5|10535.2|10534.3|10530.4|10529.5|840
1652196300000|2022-05-10 15:25:00|10533.6|10532.7|10537.6|10536.7|10541.8|10541|10532.7|10531.9|974
1652196600000|2022-05-10 15:30:00|10537.7|10536.8|10539.2|10538.3|10542.7|10542.1|10534.2|10533.3|956
1652196900000|2022-05-10 15:35:00|10539.1|10538.2|10545.2|10544.3|10547.1|10546.5|10537.8|10537.2|1016
1652197200000|2022-05-10 15:40:00|10545.1|10544.2|10542.6|10542|10546.2|10545.3|10537.5|10536.9|856
1652197500000|2022-05-10 15:45:00|10542.5|10541.9|10538|10537.4|10543.6|10542.7|10536.8|10536|800
1652197800000|2022-05-10 15:50:00|10538.1|10537.5|10533.4|10532.8|10539|10538.2|10532.3|10531.7|825
1652198100000|2022-05-10 15:55:00|10533.3|10532.7|10531.2|10530.6|10533.8|10533.1|10529.6|10528.9|812
1652198400000|2022-05-10 16:00:00|10531.3|10530.7|10536.2|10535.3|10539.1|10538.2|10526.8|10526.2|1244
1652198700000|2022-05-10 16:05:00|10536.1|10535.2|10535.3|10534.7|10540.3|10539.5|10533.8|10533.1|876
1652199000000|2022-05-10 16:10:00|10535.4|10534.5|10540.2|10539.6|10544.9|10544.1|10535.2|10534.5|933
1652199300000|2022-05-10 16:15:00|10540.3|10539.4|10544.3|10543.7|10544.7|10544.1|10539.9|10539.3|692
1652199600000|2022-05-10 16:20:00|10544.2|10543.6|10538.9|10538|10544.5|10543.9|10538.9|10538|597
1652199900000|2022-05-10 16:25:00|10539|10538.1|10541.7|10541.1|10542.6|10542|10537.2|10536.6|648
1652200200000|2022-05-10 16:30:00|10541.8|10540.9|10536.7|10536.1|10543.4|10542.7|10535.3|10534.4|771
1652200500000|2022-05-10 16:35:00|10536.6|10535.7|10540.4|10539.8|10540.7|10540|10535.7|10534.9|753
1652200800000|2022-05-10 16:40:00|10540.6|10539.7|10541.4|10540.5|10541.9|10541.3|10538.3|10537.6|663
1652201100000|2022-05-10 16:45:00|10541.3|10540.4|10544.5|10543.9|10544.9|10544.3|10540.6|10539.9|763
1652201400000|2022-05-10 16:50:00|10544.7|10543.8|10541.9|10541|10547.4|10546.5|10541.7|10541|638
1652201700000|2022-05-10 16:55:00|10541.7|10541.1|10534.3|10533.4|10542.9|10542.2|10534.2|10533.4|813
1652202000000|2022-05-10 17:00:00|10534.4|10533.5|10536.5|10535.6|10537.7|10537.1|10531.1|10530.3|984
1652202300000|2022-05-10 17:05:00|10536.4|10535.5|10535.4|10534.8|10538.3|10537.3|10533.3|10532.4|801
1652202600000|2022-05-10 17:10:00|10535.5|10534.6|10531.7|10530.8|10535.7|10534.8|10529|10528.3|729
1652202900000|2022-05-10 17:15:00|10531.8|10530.9|10530.6|10529.7|10532.2|10531.4|10528.1|10527.4|702
1652203200000|2022-05-10 17:20:00|10531.3|10530.4|10527.9|10527|10532.4|10531.6|10527.3|10526.4|685
1652203500000|2022-05-10 17:25:00|10528|10527.1|10532.5|10531.6|10533.1|10532.2|10526.9|10526.3|644
1652203800000|2022-05-10 17:30:00|10532.6|10531.7|10531.6|10531|10532.9|10532.1|10528.9|10528.3|585
1652204100000|2022-05-10 17:35:00|10531.5|10530.9|10534.8|10533.9|10536.8|10536.1|10531.3|10530.6|720
1652204400000|2022-05-10 17:40:00|10535.1|10534|10535.3|10534.4|10536.3|10535.6|10533.9|10533|771
1652204700000|2022-05-10 17:45:00|10535.4|10534.5|10535.8|10534.9|10537.9|10537|10534.9|10534|641
1652205000000|2022-05-10 17:50:00|10535.9|10535|10538.3|10537.7|10540.8|10540.2|10535.1|10534.4|584
1652205300000|2022-05-10 17:55:00|10538.6|10537.8|10538.1|10537.2|10541.9|10541.1|10537.9|10537.2|537
1652205600000|2022-05-10 18:00:00|10538.2|10537.3|10539.8|10538.9|10540.1|10539.5|10537.1|10536.3|581
1652205900000|2022-05-10 18:05:00|10539.9|10539|10536.4|10535.8|10540.5|10539.7|10536.4|10535.8|442
1652206200000|2022-05-10 18:10:00|10536.5|10535.9|10537.5|10536.9|10538.8|10538.1|10535.9|10535.2|519
1652206500000|2022-05-10 18:15:00|10537.4|10536.8|10536.2|10535.6|10537.7|10536.9|10535.4|10534.8|565
1652206800000|2022-05-10 18:20:00|10536.3|10535.7|10536.1|10535.5|10538.5|10537.7|10536|10535.3|646
1652207100000|2022-05-10 18:25:00|10536.4|10535.4|10532.7|10532.1|10536.4|10535.4|10532.5|10531.6|680
1652207400000|2022-05-10 18:30:00|10532.5|10531.9|10530.5|10529.9|10532.8|10532.1|10529.1|10528.4|496
1652207700000|2022-05-10 18:35:00|10530.4|10529.8|10529.4|10528.8|10531.7|10531.1|10529|10528.3|482
1652208000000|2022-05-10 18:40:00|10529.2|10528.6|10534.9|10534|10535|10534.3|10528|10527.2|512
1652208300000|2022-05-10 18:45:00|10534.5|10533.9|10533.4|10532.8|10534.7|10534.1|10531.1|10530.5|507
1652208600000|2022-05-10 18:50:00|10533.5|10532.9|10533.5|10532.9|10535.7|10534.9|10531.8|10531.2|670
1652208900000|2022-05-10 18:55:00|10533.6|10533|10531|10530.4|10533.6|10533|10530.4|10529.7|613
1652209200000|2022-05-10 19:00:00|10531.1|10530.5|10533.3|10532.4|10535|10534.2|10530.9|10530.3|640
1652209500000|2022-05-10 19:05:00|10533.4|10532.5|10535.4|10534.8|10539|10538.3|10532.7|10532|559
1652209800000|2022-05-10 19:10:00|10535.5|10534.9|10536.1|10535.5|10537.4|10536.7|10533.3|10532.7|595
1652210100000|2022-05-10 19:15:00|10535.9|10535.3|10536.2|10535.3|10537.2|10536.4|10532.4|10531.7|503
1652210400000|2022-05-10 19:20:00|10536.1|10535.2|10535.8|10534.9|10536.4|10535.7|10535.6|10534.8|84
1652210700000|2022-05-10 19:25:00|10536.7|10536.1|10533.8|10533.2|10536.9|10536.2|10532.8|10531.9|519
1652211000000|2022-05-10 19:30:00|10534|10533.4|10533|10532.1|10535.6|10534.8|10532.2|10531.4|444
1652211300000|2022-05-10 19:35:00|10533.1|10532.2|10531.9|10531|10533.6|10532.7|10531.1|10530.1|396
1652211600000|2022-05-10 19:40:00|10531.6|10530.8|10530.5|10529.6|10531.8|10530.9|10529.3|10528.4|423
1652211900000|2022-05-10 19:45:00|10530.4|10529.5|10529.5|10528.9|10530.9|10530.1|10528.8|10528|330
1652212200000|2022-05-10 19:50:00|10529.3|10528.7|10533.2|10532.6|10533.6|10532.8|10529.2|10528.6|431
1652212500000|2022-05-10 19:55:00|10533.3|10532.7|10536.1|10535.2|10536.3|10535.4|10531.2|10530.5|508
1652212800000|2022-05-10 20:00:00|10536|10535.1|10531.5|10530.9|10536.3|10535.6|10531.3|10530.5|256
1652213100000|2022-05-10 20:05:00|10531.4|10530.8|10530.3|10529.7|10533.2|10532.3|10530.1|10529.5|207
1652213400000|2022-05-10 20:10:00|10530|10529.4|10528.9|10528|10531.1|10530.3|10528.1|10527.2|248
1652213700000|2022-05-10 20:15:00|10529|10528.1|10530.5|10529.6|10531.3|10530.4|10528.9|10528|197
1652214000000|2022-05-10 20:20:00|10530.4|10529.5|10531.2|10530.3|10531.9|10531.1|10530.4|10529.5|133
1652214300000|2022-05-10 20:25:00|10531.1|10530.2|10531|10530.1|10532.1|10531.2|10530.7|10529.8|138
1652214600000|2022-05-10 20:30:00|10531.1|10530.2|10531.5|10530.6|10531.9|10531.1|10530.5|10529.8|167
1652214900000|2022-05-10 20:35:00|10531.4|10530.5|10530.6|10529.7|10531.7|10530.8|10530.3|10529.3|218
1652215200000|2022-05-10 20:40:00|10530.7|10529.8|10530.5|10529.6|10531.3|10530.5|10529.9|10529.3|166
1652215500000|2022-05-10 20:45:00|10530.6|10529.7|10529|10528.1|10531.4|10530.4|10528.9|10528|190
1652215800000|2022-05-10 20:50:00|10528.9|10528.3|10529.2|10528.3|10529.6|10528.6|10528.1|10527.4|360
1652216100000|2022-05-10 20:55:00|10529.3|10528.1|10531.9|10526.6|10532.2|10529.8|10528.4|10525.5|403
1652216400000|2022-05-10 21:00:00|10531.6|10525.6|10536.1|10530.1|10536.1|10530.1|10531|10525|66
1652216700000|2022-05-10 21:05:00|10537.6|10531.6|10536.6|10530.6|10538.1|10532.1|10534.1|10528.1|113
1652217000000|2022-05-10 21:10:00|10535.9|10529.9|10534.7|10528.7|10537.7|10531.7|10531.7|10525.7|265
1652217300000|2022-05-10 21:15:00|10533.5|10527.5|10532.4|10526.4|10534.5|10528.5|10532.1|10526.1|193
1652217600000|2022-05-10 21:20:00|10532.5|10526.5|10534.4|10528.4|10534.5|10528.5|10531.9|10525.9|158
1652217900000|2022-05-10 21:25:00|10531.6|10525.6|10532.7|10526.7|10534.4|10528.4|10531.6|10525.6|143
1652218200000|2022-05-10 21:30:00|10532.6|10526.6|10533|10527|10535.2|10529.2|10530.5|10524.5|386
1652218500000|2022-05-10 21:35:00|10532.9|10526.9|10534.5|10528.5|10535.5|10529.5|10532.6|10526.6|342
1652218800000|2022-05-10 21:40:00|10534.4|10528.4|10533.7|10527.7|10534.6|10528.6|10533.1|10527.1|689
1652219100000|2022-05-10 21:45:00|10533.4|10527.4|10532.8|10526.8|10534.7|10528.7|10532.4|10526.7|232
1652219400000|2022-05-10 21:50:00|10532.9|10526.9|10533.7|10527.7|10534.6|10528.7|10532.1|10526.1|239
1652219700000|2022-05-10 21:55:00|10533.6|10527.6|10532.7|10527.5|10534.2|10528.4|10532.1|10526.1|271
1652220000000|2022-05-10 22:00:00|10533.5|10528.1|10532|10530.3|10534.2|10530.9|10531.3|10525.8|447
1652220300000|2022-05-10 22:05:00|10531.9|10530.5|10530.8|10529.3|10532.1|10530.5|10530.7|10528.8|220
1652220600000|2022-05-10 22:10:00|10531|10529.2|10531.8|10530.9|10532.2|10531|10530.7|10529.1|214
1652220900000|2022-05-10 22:15:00|10531.9|10531|10532.3|10531.4|10532.5|10531.5|10531.2|10530|232
1652221200000|2022-05-10 22:20:00|10532.5|10531.6|10533.3|10532.4|10533.9|10532.9|10532.2|10530.9|252
1652221500000|2022-05-10 22:25:00|10533.4|10532.5|10534.4|10533.2|10534.4|10533.4|10532.8|10531.7|241
1652221800000|2022-05-10 22:30:00|10534.3|10533.1|10534.1|10532.9|10535.3|10534.3|10533.8|10532.5|256
1652222100000|2022-05-10 22:35:00|10534.3|10533.2|10534.8|10533.6|10535.5|10534.3|10534|10532.7|278
1652222400000|2022-05-10 22:40:00|10534.9|10533.7|10535.3|10534.1|10535.8|10534.8|10533.7|10532.6|511
1652222700000|2022-05-10 22:45:00|10535.2|10534.2|10535.2|10534.3|10535.5|10534.5|10534.7|10533.6|229
1652223000000|2022-05-10 22:50:00|10535.3|10534.4|10534.2|10533.3|10535.4|10534.4|10533.9|10532.7|187
1652223300000|2022-05-10 22:55:00|10534.3|10533.1|10533.6|10532.7|10534.6|10533.6|10533.3|10532.3|522
1652223600000|2022-05-10 23:00:00|10534.3|10533.4|10533.8|10532.9|10534.5|10533.4|10532.6|10531.3|448
1652223900000|2022-05-10 23:05:00|10533.7|10532.7|10533.7|10532.8|10534.3|10533.5|10533.6|10532.6|166
1652224200000|2022-05-10 23:10:00|10533.8|10532.9|10533.5|10532.6|10534.3|10533.4|10532.8|10531.9|222
1652224500000|2022-05-10 23:15:00|10533.4|10532.5|10533|10532.1|10534.1|10533.2|10532|10531.2|213
1652224800000|2022-05-10 23:20:00|10532.9|10532|10534|10533.1|10534.1|10533.2|10532.7|10531.8|178
1652225100000|2022-05-10 23:25:00|10533.9|10533|10535|10534.1|10535.1|10534.2|10533.6|10532.7|131
1652225400000|2022-05-10 23:30:00|10535.1|10534.2|10534|10533.1|10535.1|10534.2|10533.7|10532.8|133
1652225700000|2022-05-10 23:35:00|10533.9|10533|10532.2|10531.3|10534.3|10533.4|10531.6|10530.7|174
1652226000000|2022-05-10 23:40:00|10532.1|10531.2|10532.4|10531.5|10532.6|10531.7|10530.1|10529.1|292
1652226300000|2022-05-10 23:45:00|10532.5|10531.6|10530.2|10529.3|10532.6|10531.7|10530.2|10529.3|263
1652226600000|2022-05-10 23:50:00|10530.3|10529.4|10530.1|10529.5|10531.3|10530.6|10529.7|10528.8|199
1652226900000|2022-05-10 23:55:00|10530.2|10529.6|10529.4|10528.8|10531.3|10530.6|10529.3|10528.4|206
1652227200000|2022-05-11 00:00:00|10529.6|10528.7|10527.8|10526.9|10530.3|10529.7|10527.3|10526.6|532
1652227500000|2022-05-11 00:05:00|10527.9|10527.3|10528.7|10528.1|10529.1|10528.5|10527.5|10526.7|334
1652227800000|2022-05-11 00:10:00|10528.4|10527.8|10532.7|10531.8|10533.5|10532.5|10527.5|10526.8|261
1652228100000|2022-05-11 00:15:00|10532.6|10531.7|10532.1|10531.2|10533.4|10532.7|10531.7|10530.8|296
1652228400000|2022-05-11 00:20:00|10532.2|10531.6|10532.1|10531.2|10533|10532.2|10531.4|10530.5|319
1652228700000|2022-05-11 00:25:00|10532|10531.1|10533|10532.1|10534.3|10533.5|10531.7|10530.8|288
1652229000000|2022-05-11 00:30:00|10533.1|10532.2|10536.9|10536|10537.3|10536.5|10532.7|10531.8|372
1652229300000|2022-05-11 00:35:00|10536.8|10535.9|10536.2|10535.3|10536.9|10536.2|10535|10534.3|288
1652229600000|2022-05-11 00:40:00|10536.5|10535.6|10536.7|10535.8|10536.8|10536|10535.4|10534.4|243
1652229900000|2022-05-11 00:45:00|10536.3|10535.7|10535|10534.1|10536.4|10535.8|10532.9|10532.1|372
1652230200000|2022-05-11 00:50:00|10534.9|10534|10535.5|10534.6|10535.7|10534.8|10533.2|10532.4|389
1652230500000|2022-05-11 00:55:00|10535|10534.1|10531.7|10531.1|10535.3|10534.4|10531.5|10530.8|366
1652230800000|2022-05-11 01:00:00|10531.8|10530.9|10532|10531.1|10533|10532.4|10530.1|10529.3|325
1652231100000|2022-05-11 01:05:00|10532.1|10531.2|10528.7|10527.8|10533|10532.1|10527.1|10526.5|385
1652231400000|2022-05-11 01:10:00|10528.8|10527.9|10526.9|10526.3|10530.1|10529.3|10526.6|10525.8|268
1652231700000|2022-05-11 01:15:00|10527.1|10526.2|10526.4|10525.8|10529.8|10529|10526|10525.4|342
1652232000000|2022-05-11 01:20:00|10526.3|10525.7|10527.7|10526.8|10529.9|10529.1|10526.3|10525.6|352
1652232300000|2022-05-11 01:25:00|10527.5|10526.9|10531.4|10530.5|10531.4|10530.5|10526.6|10525.8|356
1652232600000|2022-05-11 01:30:00|10530.9|10530.3|10529.1|10528.2|10532.5|10531.7|10528.6|10528|408
1652232900000|2022-05-11 01:35:00|10528.9|10528.3|10528.7|10527.8|10529.4|10528.6|10526|10525.3|553
1652233200000|2022-05-11 01:40:00|10528.8|10527.9|10530.3|10529.4|10531.8|10531.2|10528.6|10527.8|528
1652233500000|2022-05-11 01:45:00|10530.2|10529.6|10532.1|10531.2|10533.7|10533.1|10530.1|10529.4|452
1652233800000|2022-05-11 01:50:00|10532.2|10531.3|10533.8|10533.2|10534|10533.3|10531.8|10531.1|413
1652234100000|2022-05-11 01:55:00|10533.7|10533.1|10534|10533.4|10535.1|10534.5|10532.8|10532|351
1652234400000|2022-05-11 02:00:00|10534.1|10533.5|10534.4|10533.8|10535.7|10535|10532.7|10532|364
1652234700000|2022-05-11 02:05:00|10534.3|10533.7|10536.4|10535.8|10538.2|10537.4|10532.5|10531.8|438
1652235000000|2022-05-11 02:10:00|10536.5|10535.9|10537.1|10536.5|10537.9|10537.3|10535.4|10534.6|332
1652235300000|2022-05-11 02:15:00|10537.2|10536.6|10537|10536.4|10538.2|10537.6|10534.7|10534|338
1652235600000|2022-05-11 02:20:00|10537.1|10536.5|10536.8|10535.9|10537.8|10537|10536.2|10535.6|245
1652235900000|2022-05-11 02:25:00|10536.6|10536|10534.8|10533.9|10537.3|10536.6|10533.6|10532.7|332
1652236200000|2022-05-11 02:30:00|10534.7|10533.8|10531.3|10530.7|10535.6|10534.8|10530.9|10530.1|310
1652236500000|2022-05-11 02:35:00|10531.2|10530.6|10531.4|10530.5|10532.2|10531.4|10530.5|10529.8|259
1652236800000|2022-05-11 02:40:00|10531.3|10530.4|10533.7|10532.8|10534.7|10534.1|10531.1|10530.4|377
1652237100000|2022-05-11 02:45:00|10533.8|10532.9|10532.3|10531.4|10533.8|10532.9|10529.4|10528.8|384
1652237400000|2022-05-11 02:50:00|10532.1|10531.5|10534.2|10533.6|10534.7|10534.1|10531.7|10530.9|376
1652237700000|2022-05-11 02:55:00|10534.1|10533.5|10535.1|10534.2|10535.3|10534.5|10531.6|10531|416
1652238000000|2022-05-11 03:00:00|10535|10534.1|10535.7|10535.1|10536.1|10535.5|10533|10532.2|341
1652238300000|2022-05-11 03:05:00|10535.6|10535|10536.2|10535.6|10537|10536.4|10535.2|10534.6|235
1652238600000|2022-05-11 03:10:00|10536.3|10535.7|10536.3|10535.4|10536.4|10535.7|10534.2|10533.6|294
1652238900000|2022-05-11 03:15:00|10536.2|10535.3|10537.3|10536.7|10537.6|10537|10535|10534.4|256
1652239200000|2022-05-11 03:20:00|10537.4|10536.8|10538.1|10537.5|10538.2|10537.6|10537.1|10536.5|254
1652239500000|2022-05-11 03:25:00|10538|10537.4|10538.1|10537.5|10538.8|10538.2|10537.2|10536.5|220
1652239800000|2022-05-11 03:30:00|10538|10537.4|10536.6|10536|10538.3|10537.5|10536.5|10535.9|233
1652240100000|2022-05-11 03:35:00|10536.7|10536.1|10534.8|10534.2|10536.7|10536.1|10534.6|10533.9|197
1652240400000|2022-05-11 03:40:00|10535|10534.4|10534.4|10533.8|10535.1|10534.5|10533|10532.2|307
1652240700000|2022-05-11 03:45:00|10534.3|10533.7|10535.6|10534.7|10536.9|10536|10533.8|10533.2|203
1652241000000|2022-05-11 03:50:00|10535.5|10534.9|10538|10537.4|10538.9|10538.1|10535.5|10534.8|289
1652241300000|2022-05-11 03:55:00|10537.9|10537.3|10537.1|10536.5|10539.4|10538.8|10537.1|10536.5|277
1652241600000|2022-05-11 04:00:00|10536.9|10536.3|10538.1|10537.5|10538.8|10538.1|10536.8|10536|190
1652241900000|2022-05-11 04:05:00|10538|10537.4|10537|10536.1|10538.9|10538.2|10536.7|10536|156
1652242200000|2022-05-11 04:10:00|10537.1|10536.4|10535|10534.4|10537.2|10536.6|10534.4|10533.6|298
1652242500000|2022-05-11 04:15:00|10534.9|10534.3|10534.7|10533.8|10536.3|10535.5|10534.2|10533.6|343
1652242800000|2022-05-11 04:20:00|10534.8|10533.9|10536.9|10536|10537.3|10536.6|10534.3|10533.5|239
1652243100000|2022-05-11 04:25:00|10536.8|10536.2|10537.1|10536.5|10537.3|10536.5|10534.9|10534.2|224
1652243400000|2022-05-11 04:30:00|10537.2|10536.6|10537.2|10536.3|10538.6|10538|10535.6|10534.7|221
1652243700000|2022-05-11 04:35:00|10536.7|10536.1|10539.4|10538.8|10539.5|10538.9|10536.2|10535.6|252
1652244000000|2022-05-11 04:40:00|10539.5|10538.9|10541.1|10540.5|10541.7|10541.1|10539.5|10538.9|227
1652244300000|2022-05-11 04:45:00|10541.2|10540.6|10543.1|10542.2|10543.1|10542.4|10540.5|10539.9|257
1652244600000|2022-05-11 04:50:00|10542.9|10542.3|10542.6|10542|10543.7|10543|10542.1|10541.5|197
1652244900000|2022-05-11 04:55:00|10542.5|10541.9|10541.7|10540.8|10542.6|10542|10541.1|10540.5|265
1652245200000|2022-05-11 05:00:00|10541.6|10541|10543.1|10542.5|10543.3|10542.6|10540.6|10540|237
1652245500000|2022-05-11 05:05:00|10542.8|10542.2|10541.1|10540.5|10543.7|10543|10541|10540.4|161
1652245800000|2022-05-11 05:10:00|10541|10540.4|10544.1|10543.5|10544.3|10543.5|10540.4|10539.8|305
1652246100000|2022-05-11 05:15:00|10544|10543.4|10545.1|10544.5|10545.3|10544.6|10543.6|10542.9|288
1652246400000|2022-05-11 05:20:00|10545.2|10544.6|10544.1|10543.5|10546.1|10545.3|10544|10543.2|298
1652246700000|2022-05-11 05:25:00|10544.2|10543.6|10546.2|10545.3|10546.9|10546.2|10544|10543.4|265
1652247000000|2022-05-11 05:30:00|10546.3|10545.4|10549.6|10549|10550.1|10549.5|10546|10545.3|366
1652247300000|2022-05-11 05:35:00|10549.7|10549.1|10547|10546.1|10550.6|10550|10546.4|10545.8|333
1652247600000|2022-05-11 05:40:00|10546.8|10546.2|10545.7|10545.1|10547.7|10546.9|10545.5|10544.8|410
1652247900000|2022-05-11 05:45:00|10545.6|10545|10545.8|10545.2|10546.6|10546|10543.9|10543.3|329
1652248200000|2022-05-11 05:50:00|10545.7|10545.1|10543|10542.1|10547.7|10547|10542.3|10541.7|359
1652248500000|2022-05-11 05:55:00|10543.1|10542.2|10546.6|10545.5|10546.8|10545.8|10539.9|10539|423
1652248800000|2022-05-11 06:00:00|10546.7|10545.4|10546.3|10545.7|10547.9|10547.2|10543.4|10542.7|618
1652249100000|2022-05-11 06:05:00|10546.2|10545.6|10547|10546.4|10548|10547.2|10542.7|10542|490
1652249400000|2022-05-11 06:10:00|10546.9|10546.3|10540.2|10539.3|10547.1|10546.4|10538.9|10538.2|565
1652249700000|2022-05-11 06:15:00|10540|10539.4|10542.5|10541.6|10543|10542.1|10537.5|10536.9|531
1652250000000|2022-05-11 06:20:00|10542.4|10541.5|10548.3|10547.4|10549.7|10548.9|10542.2|10541.3|716
1652250300000|2022-05-11 06:25:00|10548.2|10547.3|10544.8|10543.9|10548.4|10547.7|10543|10542.2|638
1652250600000|2022-05-11 06:30:00|10544.9|10544|10542.4|10541.8|10544.9|10544|10540.3|10539.4|567
1652250900000|2022-05-11 06:35:00|10542.3|10541.7|10544|10543.1|10545.8|10545|10541.9|10541|584
1652251200000|2022-05-11 06:40:00|10544.1|10543.2|10546|10545.1|10547.2|10546.3|10543.5|10542.8|556
1652251500000|2022-05-11 06:45:00|10546.1|10545.2|10548.3|10547.4|10548.4|10547.5|10544.9|10544|355
1652251800000|2022-05-11 06:50:00|10548.4|10547.5|10544.7|10543.8|10548.4|10547.5|10541|10540.2|451
1652252100000|2022-05-11 06:55:00|10544.6|10543.7|10542.1|10541.2|10544.9|10543.9|10540.2|10539.3|543
1652252400000|2022-05-11 07:00:00|10542.8|10541.9|10548.8|10547.9|10551.3|10550.4|10542.6|10541.8|869
1652252700000|2022-05-11 07:05:00|10548.7|10547.8|10550.7|10550.1|10551.9|10551|10547.3|10546.6|665
1652253000000|2022-05-11 07:10:00|10550.5|10549.9|10558|10557.1|10558.5|10557.9|10550.2|10549.3|734
1652253300000|2022-05-11 07:15:00|10557.9|10557|10556.4|10555.8|10560.3|10559.6|10554.6|10554|717
1652253600000|2022-05-11 07:20:00|10556.5|10555.6|10551.8|10551.2|10561.2|10560.6|10551.5|10550.9|698
1652253900000|2022-05-11 07:25:00|10551.9|10551.3|10552.9|10552.3|10553.4|10552.6|10545.7|10545.1|870
1652254200000|2022-05-11 07:30:00|10553|10552.4|10552.7|10551.8|10554.1|10553.3|10549.8|10548.9|701
1652254500000|2022-05-11 07:35:00|10552.6|10551.7|10553.1|10552.2|10555.6|10554.9|10551.7|10551|733
1652254800000|2022-05-11 07:40:00|10553.2|10552.3|10555|10554.4|10556.5|10555.8|10550.8|10550|758
1652255100000|2022-05-11 07:45:00|10555.1|10554.5|10558.5|10557.6|10558.7|10558.1|10553.9|10553.2|676
1652255400000|2022-05-11 07:50:00|10558.3|10557.7|10555.1|10554.5|10558.7|10557.9|10553|10552.4|747
1652255700000|2022-05-11 07:55:00|10555.2|10554.6|10552.7|10551.8|10556.8|10556.2|10548.7|10547.9|798
1652256000000|2022-05-11 08:00:00|10552.6|10552|10551.8|10550.9|10563.7|10562.8|10549.9|10549.1|1188
1652256300000|2022-05-11 08:05:00|10551.7|10551.1|10554.7|10553.8|10558.4|10557.7|10551.7|10551.1|1053
1652256600000|2022-05-11 08:10:00|10554.6|10553.7|10557.8|10556.9|10558.9|10558|10551.6|10550.7|900
1652256900000|2022-05-11 08:15:00|10557.7|10557.1|10556.1|10555.2|10559.6|10558.7|10554.6|10553.9|703
1652257200000|2022-05-11 08:20:00|10556|10555.1|10561.9|10561.3|10563.4|10562.6|10553.9|10553.3|837
1652257500000|2022-05-11 08:25:00|10562|10561.1|10558.2|10557.6|10562.7|10562.1|10557|10556.1|855
1652257800000|2022-05-11 08:30:00|10558.1|10557.5|10557.4|10556.5|10559.2|10558.4|10552.3|10551.4|705
1652258100000|2022-05-11 08:35:00|10557.3|10556.4|10556.6|10555.7|10558.2|10557.3|10555.1|10554.4|557
1652258400000|2022-05-11 08:40:00|10556.3|10555.8|10562.2|10561.3|10565.2|10564.3|10555.3|10554.6|642
1652258700000|2022-05-11 08:45:00|10562.3|10561.4|10573.6|10572.7|10574.8|10574.2|10561.1|10560.2|1051
1652259000000|2022-05-11 08:50:00|10573.5|10572.6|10569|10568.1|10575|10574.1|10568.8|10567.9|958
1652259300000|2022-05-11 08:55:00|10568.9|10568|10568.3|10567.7|10570.7|10569.9|10564.8|10564.2|709
1652259600000|2022-05-11 09:00:00|10568.2|10567.6|10569.3|10568.4|10572.8|10571.9|10566.9|10566.1|772
1652259900000|2022-05-11 09:05:00|10569.4|10568.5|10575.8|10574.9|10576.2|10575.4|10567.7|10566.8|753
1652260200000|2022-05-11 09:10:00|10575.3|10574.7|10574.8|10573.9|10576.1|10575.4|10571|10570.4|783
1652260500000|2022-05-11 09:15:00|10574.5|10573.7|10565.6|10564.7|10575.2|10574.3|10564.2|10563.3|761
1652260800000|2022-05-11 09:20:00|10565.7|10564.8|10561|10560.4|10566.7|10565.8|10560.9|10560.1|605
1652261100000|2022-05-11 09:25:00|10560.9|10560.3|10563.1|10562.5|10563.8|10563.2|10559.2|10558.5|538
1652261400000|2022-05-11 09:30:00|10563.2|10562.6|10561|10560.4|10564.6|10564|10559.4|10558.7|530
1652261700000|2022-05-11 09:35:00|10561.1|10560.5|10559.9|10559.3|10561.2|10560.5|10558.1|10557.4|532
1652262000000|2022-05-11 09:40:00|10560|10559.4|10559.6|10559|10562.2|10561.4|10557.7|10556.9|574
1652262300000|2022-05-11 09:45:00|10559.8|10559.2|10560.7|10560.1|10561.3|10560.6|10557.3|10556.7|580
1652262600000|2022-05-11 09:50:00|10560.6|10560|10562.2|10561.6|10563.1|10562.5|10559.9|10559.3|512
1652262900000|2022-05-11 09:55:00|10562.1|10561.5|10563.7|10563.1|10564.6|10563.9|10561.3|10560.5|500
1652263200000|2022-05-11 10:00:00|10563.6|10563|10564.2|10563.6|10564.7|10564.1|10559.6|10558.9|593
1652263500000|2022-05-11 10:05:00|10564.1|10563.5|10558.8|10558.2|10567.9|10567.1|10557.3|10556.7|644
1652263800000|2022-05-11 10:10:00|10558.7|10558.1|10557|10556.4|10561|10560.4|10556.4|10555.8|548
1652264100000|2022-05-11 10:15:00|10556.9|10556.3|10556.6|10556|10559.8|10559|10556.2|10555.6|414
1652264400000|2022-05-11 10:20:00|10556.5|10555.9|10556.7|10556.1|10557.8|10557.2|10555.9|10555.3|500
1652264700000|2022-05-11 10:25:00|10556.8|10556.2|10556.5|10555.9|10558.2|10557.6|10555.8|10555.2|490
1652265000000|2022-05-11 10:30:00|10556.6|10555.7|10554.5|10553.9|10557.7|10557|10554.4|10553.6|479
1652265300000|2022-05-11 10:35:00|10554.4|10553.8|10552.1|10551.2|10554.6|10553.9|10550.1|10549.2|504
1652265600000|2022-05-11 10:40:00|10552.2|10551.3|10553|10552.4|10553.1|10552.5|10551|10550.1|375
1652265900000|2022-05-11 10:45:00|10553.3|10552.7|10553.1|10552.2|10555.7|10554.9|10552.7|10552.1|372
1652266200000|2022-05-11 10:50:00|10553.2|10552.3|10550.5|10549.9|10553.2|10552.5|10549.3|10548.5|369
1652266500000|2022-05-11 10:55:00|10550.7|10549.8|10546.7|10546.1|10553|10552.4|10545.6|10544.9|497
1652266800000|2022-05-11 11:00:00|10546.9|10546|10549.8|10548.9|10550.9|10550.2|10543.6|10543|559
1652267100000|2022-05-11 11:05:00|10549.6|10549|10554.5|10553.9|10554.6|10554|10548.6|10548|566
1652267400000|2022-05-11 11:10:00|10554.4|10553.6|10554.1|10553.5|10555.3|10554.6|10552.4|10551.8|428
1652267700000|2022-05-11 11:15:00|10554.3|10553.4|10549|10548.1|10555.9|10555.2|10549|10548.1|687
1652268000000|2022-05-11 11:20:00|10549.1|10548.2|10548.9|10548.3|10553.3|10552.6|10546.9|10546.2|804
1652268300000|2022-05-11 11:25:00|10548.8|10548.2|10555.7|10555.1|10555.8|10555.1|10545.7|10544.9|655
1652268600000|2022-05-11 11:30:00|10555.6|10555|10549.7|10548.8|10557.4|10556.8|10549.6|10548.8|702
1652268900000|2022-05-11 11:35:00|10549.8|10548.9|10547.4|10546.5|10551.9|10551|10545.6|10544.6|706
1652269200000|2022-05-11 11:40:00|10547.5|10546.6|10546.6|10545.7|10552.2|10551.4|10546|10545.3|776
1652269500000|2022-05-11 11:45:00|10546.5|10545.9|10547.3|10546.4|10551.9|10550.9|10545.5|10544.9|654
1652269800000|2022-05-11 11:50:00|10547.2|10546.6|10547.9|10547|10551.1|10550.3|10547.2|10546.6|637
1652270100000|2022-05-11 11:55:00|10548.1|10547.2|10545.6|10544.7|10549|10548.4|10545|10544.4|719
1652270400000|2022-05-11 12:00:00|10545.4|10544.8|10552.9|10552.3|10553.9|10553.2|10545.4|10544.8|581
1652270700000|2022-05-11 12:05:00|10552.8|10552.2|10556.5|10555.9|10556.7|10556.1|10552.1|10551.5|551
1652271000000|2022-05-11 12:10:00|10556.4|10555.8|10553.7|10552.8|10556.7|10556.1|10553.6|10552.8|481
1652271300000|2022-05-11 12:15:00|10553.6|10553|10551.6|10550.7|10553.9|10553.2|10545|10544.4|732
1652271600000|2022-05-11 12:20:00|10551.7|10550.8|10552|10551.4|10554.2|10553.3|10548.7|10547.9|759
1652271900000|2022-05-11 12:25:00|10552.1|10551.5|10550.9|10547.5|10552.6|10551.5|10546.2|10545.2|1150
1652272200000|2022-05-11 12:30:00|10551.6|10547.7|10531.3|10530.2|10552.5|10548.6|10507.5|10505.9|2538
1652272500000|2022-05-11 12:35:00|10531.6|10530.4|10521|10520.1|10532.3|10531.4|10502.3|10500.9|2424
1652272800000|2022-05-11 12:40:00|10521.1|10520.2|10530.1|10528.9|10533|10531.9|10509.5|10508.3|2467
1652273100000|2022-05-11 12:45:00|10530.2|10529|10518.6|10517.7|10538.1|10537.2|10517.1|10514.9|2234
1652273400000|2022-05-11 12:50:00|10518.7|10517.5|10519.1|10518.1|10520|10519.1|10511.2|10510.3|2027
1652273700000|2022-05-11 12:55:00|10519.4|10518.2|10521.2|10520.4|10524.1|10523.2|10514.1|10513.2|2094
1652274000000|2022-05-11 13:00:00|10521.3|10520.3|10528.1|10527.2|10530.4|10529.5|10518.4|10517.3|1487
1652274300000|2022-05-11 13:05:00|10527.9|10527|10540.3|10539.4|10544.6|10543.7|10527.7|10526.8|1693
1652274600000|2022-05-11 13:10:00|10540.4|10539.5|10547.3|10546.4|10559.2|10558.3|10540.3|10539.4|2012
1652274900000|2022-05-11 13:15:00|10547.2|10546.3|10558.3|10557.4|10559.4|10558.3|10541.1|10540.3|1685
1652275200000|2022-05-11 13:20:00|10558.2|10557.3|10559.7|10558.8|10560.2|10559.3|10550.7|10549.8|1644
1652275500000|2022-05-11 13:25:00|10559.8|10558.9|10560.3|10559.2|10565.1|10564.2|10552.2|10551.1|1664
1652275800000|2022-05-11 13:30:00|10559.9|10559|10551.7|10550.9|10570.4|10569.5|10550.2|10549.2|1387
1652276100000|2022-05-11 13:35:00|10551.9|10551|10556.5|10555.6|10559.8|10558.9|10549.7|10548.8|1075
1652276400000|2022-05-11 13:40:00|10556.4|10555.5|10567.9|10567|10570.2|10569.3|10551|10550.1|1499
1652276700000|2022-05-11 13:45:00|10567.8|10566.9|10574.2|10573.3|10577.8|10576.9|10564.9|10564|1828
1652277000000|2022-05-11 13:50:00|10574.3|10573.4|10563.1|10562.2|10575.1|10574.2|10562.2|10561.3|1703
1652277300000|2022-05-11 13:55:00|10563|10562.1|10560.9|10560|10564.5|10563.6|10552|10551.1|1571
1652277600000|2022-05-11 14:00:00|10561|10560.1|10568.9|10568|10569.6|10568.7|10556|10555.1|1705
1652277900000|2022-05-11 14:05:00|10569.1|10568.2|10559.8|10558.9|10570.7|10569.7|10557.2|10555.8|1655
1652278200000|2022-05-11 14:10:00|10559.9|10559|10554.7|10553.8|10560.8|10559.9|10551.6|10550.7|1547
1652278500000|2022-05-11 14:15:00|10554.6|10553.7|10556.9|10556|10556.9|10556|10551.3|10550.4|1456
1652278800000|2022-05-11 14:20:00|10556.8|10555.9|10557.8|10556.9|10562.8|10561.9|10552.4|10551.5|1467
1652279100000|2022-05-11 14:25:00|10558|10557.1|10566.7|10565.8|10567.3|10566.4|10556.9|10556|1405
1652279400000|2022-05-11 14:30:00|10566.6|10565.7|10559.3|10558.4|10568.9|10568|10558|10557.1|1624
1652279700000|2022-05-11 14:35:00|10558.6|10557.7|10563.6|10562.7|10567.8|10566.9|10558.5|10557.6|1348
1652280000000|2022-05-11 14:40:00|10563.9|10562.6|10562|10561.1|10566.2|10565.3|10555.3|10554.4|1469
1652280300000|2022-05-11 14:45:00|10561.9|10561|10562.1|10561.2|10567.5|10566.5|10557.7|10556.8|1595
1652280600000|2022-05-11 14:50:00|10561.8|10560.9|10553.1|10552.2|10561.8|10560.9|10551.1|10550.2|1463
1652280900000|2022-05-11 14:55:00|10553|10552.1|10548.6|10547.8|10553|10552.1|10544.8|10543.9|1635
1652281200000|2022-05-11 15:00:00|10548.8|10547.7|10547.8|10546.9|10549.8|10548.9|10543.8|10542.9|1493
1652281500000|2022-05-11 15:05:00|10548|10547.1|10541.9|10541|10550.8|10549.9|10541|10540.1|1034
1652281800000|2022-05-11 15:10:00|10541.8|10540.9|10546.2|10545.3|10547.2|10546.3|10541.8|10540.9|1382
1652282100000|2022-05-11 15:15:00|10546.3|10545.4|10542|10541.1|10547.8|10546.9|10539|10538.1|1237
1652282400000|2022-05-11 15:20:00|10542.1|10541.2|10543.7|10542.8|10545.9|10545|10541.7|10540.8|1143
1652282700000|2022-05-11 15:25:00|10543.6|10542.7|10549.2|10548.3|10555.6|10554.6|10540.6|10539.7|1390
1652283000000|2022-05-11 15:30:00|10549.1|10548.2|10552.2|10551.3|10555.4|10554.5|10545.8|10544.8|1408
1652283300000|2022-05-11 15:35:00|10552.3|10551.4|10551.6|10550.7|10555.3|10554.4|10550.8|10549.5|1133
1652283600000|2022-05-11 15:40:00|10551.7|10550.8|10547.3|10546.4|10552.9|10552|10547|10546.1|1327
1652283900000|2022-05-11 15:45:00|10547.2|10546.3|10543|10542.1|10548.7|10547.8|10540.5|10539.6|1045
1652284200000|2022-05-11 15:50:00|10542.8|10541.9|10540.3|10539.4|10544.3|10543.4|10539.1|10538.2|1084
1652284500000|2022-05-11 15:55:00|10540.2|10539.3|10537.7|10537.1|10541.3|10540.4|10533.1|10532.2|1045
1652284800000|2022-05-11 16:00:00|10537.8|10536.9|10540.1|10539.2|10540.3|10539.4|10535.1|10534.3|971
1652285100000|2022-05-11 16:05:00|10540.2|10539.3|10540.6|10539.7|10546|10544.7|10539.6|10538.7|1200
1652285400000|2022-05-11 16:10:00|10540.4|10539.5|10540.5|10539.6|10541.6|10540.5|10532.9|10531.8|1059
1652285700000|2022-05-11 16:15:00|10540.4|10539.5|10536.3|10535.4|10546|10545.3|10536.1|10535.4|936
1652286000000|2022-05-11 16:20:00|10536.2|10535.3|10542.6|10541.7|10544.3|10543.3|10535.1|10534.2|1387
1652286300000|2022-05-11 16:25:00|10542.3|10541.4|10532|10531.1|10543.1|10542.2|10531.3|10530.4|1106
1652286600000|2022-05-11 16:30:00|10531.9|10531|10536|10535.1|10536.4|10535.5|10529.1|10528.3|1091
1652286900000|2022-05-11 16:35:00|10535.9|10535|10535.8|10534.9|10540.5|10539.6|10535.6|10534.7|850
1652287200000|2022-05-11 16:40:00|10535.7|10534.8|10539.9|10538.9|10539.9|10539|10533.5|10532.6|938
1652287500000|2022-05-11 16:45:00|10539.8|10538.8|10541.4|10540.5|10543.9|10543|10537.6|10536.7|789
1652287800000|2022-05-11 16:50:00|10541.7|10540.8|10535.9|10535|10541.8|10540.9|10535.7|10534.8|727
1652288100000|2022-05-11 16:55:00|10536.2|10535.2|10531.3|10530.4|10536.9|10536|10530.8|10529.9|906
1652288400000|2022-05-11 17:00:00|10531.2|10530.3|10531.7|10530.8|10535.8|10535|10527.4|10526.5|1185
1652288700000|2022-05-11 17:05:00|10531.6|10530.7|10529.4|10528.5|10533.4|10532.5|10529.3|10528.3|1230
1652289000000|2022-05-11 17:10:00|10529.3|10528.4|10527.2|10526.3|10532.4|10531.4|10526.8|10526|1090
1652289300000|2022-05-11 17:15:00|10527.3|10526.4|10529.3|10528.4|10533.8|10532.9|10526.9|10526.1|951
1652289600000|2022-05-11 17:20:00|10529.2|10528.3|10525|10524.2|10530.5|10529.6|10523.7|10522.8|1127
1652289900000|2022-05-11 17:25:00|10525.1|10524.1|10524.8|10523.9|10530.3|10529.4|10524.5|10523.6|991
1652290200000|2022-05-11 17:30:00|10524.9|10524|10526.1|10525.2|10527.3|10526.5|10521.4|10520.5|884
1652290500000|2022-05-11 17:35:00|10526.2|10525.3|10524|10523.1|10527.5|10526.6|10523.3|10522.5|920
1652290800000|2022-05-11 17:40:00|10524.2|10523.3|10521.1|10520.2|10527.2|10525.6|10520.9|10520.1|1076
1652291100000|2022-05-11 17:45:00|10521.2|10520.3|10521.5|10520.6|10522.5|10521.6|10517.8|10516.9|916
1652291400000|2022-05-11 17:50:00|10521.6|10520.7|10518.6|10517.7|10525.2|10524.3|10517.1|10516.2|870
1652291700000|2022-05-11 17:55:00|10518.7|10517.8|10517.8|10516.9|10518.8|10517.9|10515.4|10514.5|680
1652292000000|2022-05-11 18:00:00|10518|10517.1|10528.1|10527.2|10528.5|10527.4|10517.9|10517|1366
1652292300000|2022-05-11 18:05:00|10528.3|10527.4|10521.7|10520.8|10528.9|10527.7|10521.7|10520.8|1141
1652292600000|2022-05-11 18:10:00|10521.5|10520.6|10527.3|10526.4|10527.7|10526.8|10519.9|10519|1039
1652292900000|2022-05-11 18:15:00|10527.4|10526.5|10527.8|10526.9|10529.7|10528.8|10525.9|10525.1|871
1652293200000|2022-05-11 18:20:00|10527.7|10526.8|10529.6|10528.7|10530.7|10529.8|10524.3|10523.4|1203
1652293500000|2022-05-11 18:25:00|10529.9|10529|10530.1|10529.2|10534|10532.8|10527.1|10526.2|1126
1652293800000|2022-05-11 18:30:00|10530.2|10529.3|10532.4|10531.5|10532.9|10532|10528.1|10527.2|1111
1652294100000|2022-05-11 18:35:00|10532.7|10531.8|10527.8|10526.9|10534.1|10532.8|10527.4|10526.2|1043
1652294400000|2022-05-11 18:40:00|10527.9|10527|10534.5|10533.6|10536.1|10535.3|10527.5|10526.6|1144
1652294700000|2022-05-11 18:45:00|10534.4|10533.5|10529.7|10528.8|10536.1|10535.1|10528|10527.1|891
1652295000000|2022-05-11 18:50:00|10529.8|10528.9|10528.8|10527.9|10530.7|10529.8|10527.5|10526.6|767
1652295300000|2022-05-11 18:55:00|10528.6|10527.7|10531.8|10530.9|10531.9|10531|10527.1|10526.2|783
1652295600000|2022-05-11 19:00:00|10531.6|10530.7|10522.5|10521.6|10532.2|10531.3|10522.4|10521.5|784
1652295900000|2022-05-11 19:05:00|10522.4|10521.5|10522.3|10521.4|10524|10522.7|10519.2|10518.3|961
1652296200000|2022-05-11 19:10:00|10522.2|10521.3|10522.6|10521.7|10523|10522.1|10518.9|10518|861
1652296500000|2022-05-11 19:15:00|10522.5|10521.6|10523.3|10522.4|10524.7|10523.5|10519.3|10518.4|915
1652296800000|2022-05-11 19:20:00|10523.4|10522.5|10524.3|10523.4|10525.5|10524.4|10520.9|10520|644
1652297100000|2022-05-11 19:25:00|10524.2|10523.3|10526.4|10525.5|10527.5|10526.6|10523.4|10522.5|761
1652297400000|2022-05-11 19:30:00|10526.1|10525.2|10525.1|10524.2|10527.1|10526.2|10524.1|10523.2|648
1652297700000|2022-05-11 19:35:00|10524.7|10523.8|10519.7|10518.8|10525.4|10524.6|10519.5|10518.6|735
1652298000000|2022-05-11 19:40:00|10519.8|10518.9|10519.3|10518.4|10521.5|10520.5|10519.1|10518.2|652
1652298300000|2022-05-11 19:45:00|10519.4|10518.5|10518.8|10517.9|10520.6|10519.6|10517.8|10516.9|494
1652298600000|2022-05-11 19:50:00|10518.7|10517.8|10515.4|10514.2|10519.6|10518.7|10514.2|10513.4|924
1652298900000|2022-05-11 19:55:00|10515.3|10514.4|10516.2|10515.3|10517.3|10516.4|10514.4|10513.5|850
1652299200000|2022-05-11 20:00:00|10516.1|10515.2|10515.4|10514.5|10516.7|10515.5|10514.8|10513.7|587
1652299500000|2022-05-11 20:05:00|10515.2|10514.1|10516.1|10515.2|10516.7|10515.5|10515.1|10514|320
1652299800000|2022-05-11 20:10:00|10515.9|10515|10513.9|10513|10516.2|10515.2|10513.5|10512.5|334
1652300100000|2022-05-11 20:15:00|10514.1|10513.1|10511.5|10510.6|10514.4|10513.2|10510.5|10509.3|421
1652300400000|2022-05-11 20:20:00|10511.7|10510.8|10513|10512.1|10513.8|10512.4|10510.6|10509.5|474
1652300700000|2022-05-11 20:25:00|10513.4|10512.5|10511.7|10510.8|10513.5|10512.6|10511.6|10510.5|359
1652301000000|2022-05-11 20:30:00|10512|10511.1|10511.8|10510.9|10512.6|10511.6|10511.6|10510.7|210
1652301300000|2022-05-11 20:35:00|10511.9|10511|10510.9|10510|10512.5|10511.3|10510.8|10509.8|384
1652301600000|2022-05-11 20:40:00|10511|10510.1|10512.5|10511.6|10513.2|10511.7|10510.9|10509.9|322
1652301900000|2022-05-11 20:45:00|10512.3|10511.4|10513.4|10512.5|10513.9|10512.8|10512.3|10510.7|254
1652302200000|2022-05-11 20:50:00|10513.3|10512.4|10513.4|10512.5|10514.3|10513.3|10513.1|10511.9|281
1652302500000|2022-05-11 20:55:00|10513.5|10512.6|10515.6|10509.6|10522.2|10516.2|10513.4|10509.6|358
1652302800000|2022-05-11 21:00:00|10515.5|10509.5|10516.2|10511.4|10522|10516|10514.6|10509.5|123
1652303100000|2022-05-11 21:05:00|10516.1|10511.5|10521.4|10515.4|10521.9|10515.9|10514.4|10511.5|200
1652303400000|2022-05-11 21:10:00|10521|10515|10519.8|10513.8|10521.9|10515.9|10516.6|10510.6|222
1652303700000|2022-05-11 21:15:00|10519.1|10513.1|10518.7|10512.7|10522.7|10516.7|10517.6|10511.6|305
1652304000000|2022-05-11 21:20:00|10517.5|10511.5|10518.7|10512.7|10521.3|10515.3|10513.2|10508.9|332
1652304300000|2022-05-11 21:25:00|10518.6|10512.6|10518.8|10514.2|10520.2|10514.3|10515.7|10509.7|391
1652304600000|2022-05-11 21:30:00|10518.9|10514|10516.7|10511.5|10519.5|10514.4|10516.4|10510.5|327
1652304900000|2022-05-11 21:35:00|10517.3|10512.2|10517.9|10511.9|10519|10513.5|10516.6|10510.8|195
1652305200000|2022-05-11 21:40:00|10518.3|10512.3|10518.9|10512.9|10519.3|10516|10517.4|10511.4|141
1652305500000|2022-05-11 21:45:00|10518.6|10512.7|10517.9|10514.2|10519.3|10514.9|10517.4|10512.3|374
1652305800000|2022-05-11 21:50:00|10518.1|10514.4|10518.4|10513.9|10518.9|10515.3|10517.4|10512.6|162
1652306100000|2022-05-11 21:55:00|10518.7|10513.4|10518.8|10513.8|10519.3|10515.2|10517.4|10511.4|172
1652306400000|2022-05-11 22:00:00|10518.2|10513.5|10515.9|10514.5|10521|10515.6|10515.2|10510.4|404
1652306700000|2022-05-11 22:05:00|10515.8|10514.4|10515.5|10514.6|10516.6|10515.3|10515|10513.5|184
1652307000000|2022-05-11 22:10:00|10515.6|10514.5|10513.2|10512.3|10516|10514.7|10513.1|10511.6|239
1652307300000|2022-05-11 22:15:00|10513.1|10512.2|10513|10512.2|10514.7|10513.8|10512.6|10511.6|257
1652307600000|2022-05-11 22:20:00|10513.1|10512.1|10513.3|10512.4|10513.7|10512.8|10512.7|10511.7|302
1652307900000|2022-05-11 22:25:00|10513.4|10512.2|10513.2|10512.3|10513.9|10512.7|10513|10511.9|320
1652308200000|2022-05-11 22:30:00|10513.3|10512.4|10516.5|10515.2|10516.7|10515.5|10513.3|10512.4|341
1652308500000|2022-05-11 22:35:00|10516.2|10515.3|10517.3|10516.1|10517.9|10516.9|10514.8|10513.9|312
1652308800000|2022-05-11 22:40:00|10517.2|10516.2|10516|10515.1|10518.7|10517.6|10516|10514.9|606
1652309100000|2022-05-11 22:45:00|10516.1|10514.9|10514.2|10513.1|10517.5|10516.4|10513.9|10512.7|578
1652309400000|2022-05-11 22:50:00|10514.1|10513.2|10515.9|10514.6|10517.2|10516|10513.4|10512.3|520
1652309700000|2022-05-11 22:55:00|10516|10514.7|10517.9|10516.7|10518.5|10517.5|10515.7|10514.6|521
1652310000000|2022-05-11 23:00:00|10518.1|10517|10516.1|10515.2|10518.9|10518|10515.8|10514.9|278
1652310300000|2022-05-11 23:05:00|10516.4|10515.3|10517.1|10516.2|10517.3|10516.3|10516|10514.9|214
1652310600000|2022-05-11 23:10:00|10517.3|10516.1|10515.8|10514.9|10517.4|10516.3|10515.3|10514.3|171
1652310900000|2022-05-11 23:15:00|10515.9|10515|10515.9|10515|10516.9|10515.8|10514.9|10514|213
1652311200000|2022-05-11 23:20:00|10515.8|10514.9|10514.7|10513.8|10516.3|10515.4|10514.7|10513.8|173
1652311500000|2022-05-11 23:25:00|10514.8|10513.9|10513.2|10512.3|10514.8|10513.9|10513.1|10512.2|262
1652311800000|2022-05-11 23:30:00|10513.3|10512.4|10516.2|10515.3|10516.4|10515.6|10513.3|10512.4|198
1652312100000|2022-05-11 23:35:00|10516.1|10515.5|10515|10514.4|10516.5|10515.7|10514.8|10513.9|175
1652312400000|2022-05-11 23:40:00|10515.1|10514.5|10514.5|10513.6|10515.9|10515.1|10513.7|10512.8|206
1652312700000|2022-05-11 23:45:00|10514.6|10513.7|10513.6|10512.7|10516.1|10515.3|10513.4|10512.7|219
1652313000000|2022-05-11 23:50:00|10513.7|10512.8|10511.7|10511.1|10514.5|10513.9|10511.6|10510.9|239
1652313300000|2022-05-11 23:55:00|10511.6|10511|10512.3|10511.7|10512.8|10512.1|10511|10510.4|228
1652313600000|2022-05-12 00:00:00|10512.5|10511.6|10512.9|10512.3|10513.8|10513|10510.7|10510.1|548
1652313900000|2022-05-12 00:05:00|10513|10512.4|10511.8|10511.2|10514.6|10514|10511.6|10510.9|450
1652314200000|2022-05-12 00:10:00|10511.7|10511.1|10513.7|10513.1|10514.2|10513.6|10509.4|10508.8|550
1652314500000|2022-05-12 00:15:00|10513.6|10513|10509.1|10508.2|10514.2|10513.6|10507.9|10507.3|667
1652314800000|2022-05-12 00:20:00|10509|10508.4|10515.2|10514.6|10516.3|10515.7|10508.8|10508|472
1652315100000|2022-05-12 00:25:00|10515.1|10514.5|10517.5|10516.9|10518.9|10518.1|10514.4|10513.8|539
1652315400000|2022-05-12 00:30:00|10517.7|10516.8|10519|10518.4|10519|10518.4|10515.9|10515.2|387
1652315700000|2022-05-12 00:35:00|10519.3|10518.7|10524.7|10523.8|10525.3|10524.4|10518.5|10517.8|493
1652316000000|2022-05-12 00:40:00|10524.6|10524.1|10527.6|10527|10529.2|10528.5|10524.6|10523.9|758
1652316300000|2022-05-12 00:45:00|10527.7|10527.1|10524.5|10523.9|10527.9|10527.1|10522.7|10521.9|678
1652316600000|2022-05-12 00:50:00|10524.4|10523.8|10526|10525.1|10527.1|10526.4|10523.3|10522.6|611
1652316900000|2022-05-12 00:55:00|10526.1|10525.2|10524.5|10523.9|10526.2|10525.5|10522.5|10521.9|586
1652317200000|2022-05-12 01:00:00|10524.6|10524|10523.4|10522.5|10525.7|10525|10521.8|10521.2|506
1652317500000|2022-05-12 01:05:00|10523.5|10522.6|10520.6|10520|10524.2|10523.6|10520.4|10519.8|449
1652317800000|2022-05-12 01:10:00|10520.5|10519.9|10520.1|10519.2|10522.9|10522.3|10519.6|10518.8|540
1652318100000|2022-05-12 01:15:00|10520.2|10519.3|10524.1|10523.5|10525.8|10525.1|10519.9|10519.1|584
1652318400000|2022-05-12 01:20:00|10524.2|10523.6|10523.2|10522.6|10524.7|10524.1|10522.1|10521.4|477
1652318700000|2022-05-12 01:25:00|10523.4|10522.5|10524.2|10523.6|10526|10525.4|10522.4|10521.7|515
1652319000000|2022-05-12 01:30:00|10524.3|10523.7|10525.8|10525.2|10529|10528.4|10524.2|10523.6|673
1652319300000|2022-05-12 01:35:00|10525.7|10525.1|10524.2|10523.3|10526.4|10525.8|10521.8|10520.9|543
1652319600000|2022-05-12 01:40:00|10524.1|10523.2|10526.1|10525.5|10526.7|10526.1|10523|10522.4|432
1652319900000|2022-05-12 01:45:00|10526.2|10525.6|10528.7|10528.1|10529|10528.4|10525.9|10525.3|578
1652320200000|2022-05-12 01:50:00|10528.8|10528.2|10525.7|10524.8|10529.3|10528.6|10525.2|10524.6|514
1652320500000|2022-05-12 01:55:00|10525.8|10524.9|10523.7|10523.1|10526.4|10525.8|10522.4|10521.7|530
1652320800000|2022-05-12 02:00:00|10523.6|10523|10525.6|10525|10526.4|10525.8|10523.4|10522.7|395
1652321100000|2022-05-12 02:05:00|10525.7|10525.1|10523.5|10522.6|10526.7|10526.1|10523.1|10522.5|348
1652321400000|2022-05-12 02:10:00|10523.4|10522.5|10523.6|10523|10524.1|10523.5|10521.9|10521.1|345
1652321700000|2022-05-12 02:15:00|10523.5|10522.9|10526.6|10525.7|10526.8|10526|10523.5|10522.9|313
1652322000000|2022-05-12 02:20:00|10526.7|10525.8|10529.4|10528.5|10529.7|10529|10526.2|10525.6|351
1652322300000|2022-05-12 02:25:00|10529.3|10528.4|10527.8|10526.9|10529.8|10529.1|10527.1|10526.3|328
1652322600000|2022-05-12 02:30:00|10527.9|10527|10521.1|10520.5|10528.3|10527.5|10520.7|10520|443
1652322900000|2022-05-12 02:35:00|10521.2|10520.6|10521.3|10520.7|10522.2|10521.5|10519.3|10518.7|618
1652323200000|2022-05-12 02:40:00|10521.4|10520.8|10517.6|10516.7|10522.3|10521.6|10517|10516.4|553
1652323500000|2022-05-12 02:45:00|10517.5|10516.6|10515|10514.1|10519.1|10518.4|10513.8|10512.9|593
1652323800000|2022-05-12 02:50:00|10515.1|10514.2|10517.8|10516.9|10518.3|10517.4|10512.9|10512.2|574
1652324100000|2022-05-12 02:55:00|10517.6|10516.7|10516.1|10515.5|10518.3|10517.4|10513.7|10513.1|517
1652324400000|2022-05-12 03:00:00|10516|10515.4|10516.3|10515.4|10519.1|10518.3|10514.9|10514.3|425
1652324700000|2022-05-12 03:05:00|10516.1|10515.5|10519|10518.4|10520.7|10519.8|10515.5|10514.8|414
1652325000000|2022-05-12 03:10:00|10519.1|10518.5|10515.9|10515.3|10519.1|10518.5|10515.4|10514.7|439
1652325300000|2022-05-12 03:15:00|10515.7|10515.1|10521.7|10521.1|10523|10522.2|10515.5|10514.8|501
1652325600000|2022-05-12 03:20:00|10521.8|10521.2|10523.4|10522.5|10523.4|10522.6|10519.7|10518.8|400
1652325900000|2022-05-12 03:25:00|10523.8|10522.9|10523.7|10523.1|10524.4|10523.7|10521.9|10521|369
1652326200000|2022-05-12 03:30:00|10523.8|10522.9|10524.7|10524.1|10525|10524.1|10522.6|10521.7|382
1652326500000|2022-05-12 03:35:00|10524.8|10523.8|10525.2|10524.6|10527.2|10526.4|10523.9|10523.3|293
1652326800000|2022-05-12 03:40:00|10525.4|10524.5|10524.3|10523.7|10526.9|10526.2|10523.6|10523|402
1652327100000|2022-05-12 03:45:00|10524.4|10523.5|10527.2|10526.3|10527.2|10526.4|10523.4|10522.8|308
1652327400000|2022-05-12 03:50:00|10526.8|10526.2|10523.1|10522.5|10527.1|10526.5|10522.9|10522.3|424
1652327700000|2022-05-12 03:55:00|10523|10522.4|10522.6|10522|10523.9|10523.2|10522|10521.4|262
1652328000000|2022-05-12 04:00:00|10522.7|10522.1|10524.6|10524|10525.8|10525.1|10522|10521.2|377
1652328300000|2022-05-12 04:05:00|10524.8|10524.2|10524.4|10523.8|10526.1|10525.3|10524.1|10523.5|395
1652328600000|2022-05-12 04:10:00|10524.5|10523.9|10524.6|10524|10526.2|10525.3|10523.9|10523.1|293
1652328900000|2022-05-12 04:15:00|10524.5|10523.9|10520.6|10520|10524.7|10524.1|10520.2|10519.6|346
1652329200000|2022-05-12 04:20:00|10520.7|10520.1|10518.5|10517.9|10521.9|10521.3|10518.5|10517.7|345
1652329500000|2022-05-12 04:25:00|10518.6|10518|10518.3|10517.7|10519.8|10519.1|10517.5|10516.9|364
1652329800000|2022-05-12 04:30:00|10518.2|10517.6|10519.1|10518.5|10519.6|10519|10518|10517.2|218
1652330100000|2022-05-12 04:35:00|10519.2|10518.6|10519.4|10518.8|10519.9|10519.3|10518.1|10517.5|223
1652330400000|2022-05-12 04:40:00|10519.5|10518.9|10517.3|10516.7|10519.6|10519|10517.3|10516.7|320
1652330700000|2022-05-12 04:45:00|10517.2|10516.6|10523.8|10522.9|10524.1|10523.3|10517.2|10516.6|340
1652331000000|2022-05-12 04:50:00|10523.9|10523|10523.5|10522.9|10525.9|10525.1|10522.9|10522.2|346
1652331300000|2022-05-12 04:55:00|10523.4|10522.8|10518.3|10517.4|10523.4|10522.8|10517.9|10517|408
1652331600000|2022-05-12 05:00:00|10518.5|10517.6|10518|10517.4|10521.2|10520.5|10517.7|10517|466
1652331900000|2022-05-12 05:05:00|10518.2|10517.3|10515.5|10514.9|10519.1|10518.5|10515.4|10514.8|388
1652332200000|2022-05-12 05:10:00|10515.7|10514.8|10515.1|10514.5|10517.7|10516.6|10514.2|10513.4|459
1652332500000|2022-05-12 05:15:00|10515.3|10514.7|10514.1|10513.5|10515.8|10515.1|10513.6|10512.9|473
1652332800000|2022-05-12 05:20:00|10514.2|10513.6|10512.3|10511.4|10514.6|10514|10511.8|10511.1|467
1652333100000|2022-05-12 05:25:00|10512.2|10511.6|10512|10511.1|10513.5|10512.9|10509.3|10508.6|573
1652333400000|2022-05-12 05:30:00|10512.1|10511.4|10511.5|10510.6|10512.6|10512|10507.4|10506.6|716
1652333700000|2022-05-12 05:35:00|10511.4|10510.8|10507.5|10506.9|10511.6|10510.9|10506.7|10505.9|518
1652334000000|2022-05-12 05:40:00|10507.4|10506.8|10510.3|10509.4|10511.2|10510.5|10506.6|10505.8|523
1652334300000|2022-05-12 05:45:00|10510.2|10509.3|10508.2|10507.3|10512.2|10511.3|10507.7|10507.1|430
1652334600000|2022-05-12 05:50:00|10508.1|10507.2|10506.2|10505.3|10508.1|10507.2|10502.5|10501.6|577
1652334900000|2022-05-12 05:55:00|10506.1|10505.2|10501.7|10500.8|10507.9|10507|10500.2|10499.5|535
1652335200000|2022-05-12 06:00:00|10501.6|10500.7|10505.4|10504.5|10505.9|10504.9|10496.9|10495.9|1191
1652335500000|2022-05-12 06:05:00|10505.3|10504.4|10502.7|10502.1|10509.9|10509.1|10502.5|10501.7|906
1652335800000|2022-05-12 06:10:00|10502.8|10501.9|10493.2|10492.6|10504.2|10503.5|10492.8|10491.8|1016
1652336100000|2022-05-12 06:15:00|10493.1|10492.5|10494.9|10494.3|10498.8|10498.2|10492.9|10492.2|673
1652336400000|2022-05-12 06:20:00|10494.5|10493.9|10505.4|10504.5|10509.7|10508.5|10491|10490.1|1125
1652336700000|2022-05-12 06:25:00|10505.3|10504.4|10505.8|10504.9|10509.1|10508.3|10501.4|10500.4|1177
1652337000000|2022-05-12 06:30:00|10505.7|10504.8|10509.6|10509|10511|10510.1|10505.7|10504.8|911
1652337300000|2022-05-12 06:35:00|10509.8|10508.9|10513|10512.1|10514.8|10514|10504.8|10504.2|880
1652337600000|2022-05-12 06:40:00|10513.1|10512.2|10514.2|10513.6|10515.6|10514.9|10512|10511.1|728
1652337900000|2022-05-12 06:45:00|10514.3|10513.7|10511.7|10510.8|10514.3|10513.7|10508.5|10507.6|736
1652338200000|2022-05-12 06:50:00|10511.8|10510.9|10511.1|10510.5|10515|10514.1|10509.8|10508.9|828
1652338500000|2022-05-12 06:55:00|10511|10510.4|10503.9|10503.3|10511.5|10510.6|10502.9|10502.1|754
1652338800000|2022-05-12 07:00:00|10503.6|10503|10495.6|10494.7|10505.4|10504.8|10495.5|10494.7|1266
1652339100000|2022-05-12 07:05:00|10495.7|10494.8|10492.1|10491.5|10499.6|10498.7|10485.1|10484.2|1489
1652339400000|2022-05-12 07:10:00|10492|10491.4|10463.3|10462.2|10495.1|10494.4|10455.9|10455|1603
1652339700000|2022-05-12 07:15:00|10462.6|10461.5|10459.1|10457.9|10468.7|10467.8|10444.1|10442.3|2055
1652340000000|2022-05-12 07:20:00|10458.5|10457.3|10458.7|10457.8|10460.9|10459.6|10444.3|10443.2|1838
1652340300000|2022-05-12 07:25:00|10459|10458.1|10464|10463.1|10465.8|10464.9|10455.1|10454.2|1442
1652340600000|2022-05-12 07:30:00|10464.1|10463.2|10463.5|10462.6|10472.1|10471|10462.7|10462|1369
1652340900000|2022-05-12 07:35:00|10463.6|10462.7|10452.3|10451.4|10465.6|10465|10451.5|10450.6|1247
1652341200000|2022-05-12 07:40:00|10452.2|10451.3|10466.9|10466|10467|10466.1|10450.1|10449.2|1327
1652341500000|2022-05-12 07:45:00|10467|10466.1|10476.8|10475.9|10477.5|10476.5|10465.8|10464.9|1243
1652341800000|2022-05-12 07:50:00|10476.6|10475.7|10461.7|10460.8|10480.1|10479.2|10460.5|10459.7|1263
1652342100000|2022-05-12 07:55:00|10461.6|10461|10460|10459.1|10465|10464.3|10455.5|10454.9|971
1652342400000|2022-05-12 08:00:00|10460.1|10459.2|10453.3|10452.4|10461.4|10460.5|10452.9|10452|932
1652342700000|2022-05-12 08:05:00|10453.2|10452.3|10462.8|10461.5|10462.8|10461.9|10446.7|10445.8|1018
1652343000000|2022-05-12 08:10:00|10462.4|10461.3|10458.2|10457.3|10465.7|10464.8|10457.1|10456.2|1042
1652343300000|2022-05-12 08:15:00|10458.4|10457.5|10457.4|10456.8|10463|10462.1|10455.1|10454.4|926
1652343600000|2022-05-12 08:20:00|10457.3|10456.7|10456.1|10455.5|10459.8|10459.1|10453.1|10452.4|930
1652343900000|2022-05-12 08:25:00|10455.9|10455.3|10454|10453.4|10457.4|10456.8|10452.6|10451.7|753
1652344200000|2022-05-12 08:30:00|10453.9|10453.3|10449.1|10448.2|10453.9|10453.3|10447.2|10446.4|792
1652344500000|2022-05-12 08:35:00|10449.2|10448.3|10449.4|10448.8|10451.1|10450.5|10446.2|10445.4|702
1652344800000|2022-05-12 08:40:00|10449.5|10448.9|10455.2|10454.3|10455.9|10455|10449|10448.1|737
1652345100000|2022-05-12 08:45:00|10455.3|10454.4|10457.6|10456.7|10459.5|10458.8|10451.7|10451|809
1652345400000|2022-05-12 08:50:00|10457.4|10456.8|10452.8|10452.2|10459.5|10458.9|10451.8|10451.2|668
1652345700000|2022-05-12 08:55:00|10452.9|10452.3|10441.1|10440.2|10453.7|10453.1|10441|10440.1|722
1652346000000|2022-05-12 09:00:00|10441.2|10440.3|10429.1|10428.2|10446.5|10445.9|10423.4|10422.3|1143
1652346300000|2022-05-12 09:05:00|10429|10428.1|10434.1|10433.2|10435.3|10434.6|10428.7|10427.8|923
1652346600000|2022-05-12 09:10:00|10434|10433.1|10438.5|10437.9|10443.4|10442.8|10433.6|10432.9|826
1652346900000|2022-05-12 09:15:00|10438.7|10437.8|10439.9|10439.3|10443.7|10442.9|10438.1|10437.3|759
1652347200000|2022-05-12 09:20:00|10439.8|10439.2|10435.5|10434.9|10439.9|10439.3|10431.4|10430.6|837
1652347500000|2022-05-12 09:25:00|10435.4|10434.8|10434.3|10433.7|10435.5|10434.9|10432.2|10431.6|804
1652347800000|2022-05-12 09:30:00|10434.1|10433.5|10425.8|10424.9|10434.1|10433.5|10425.5|10424.8|933
1652348100000|2022-05-12 09:35:00|10425.6|10425|10425.1|10424.2|10429.6|10428.8|10424.5|10423.9|832
1652348400000|2022-05-12 09:40:00|10424.6|10424|10430.4|10429.5|10430.5|10429.6|10422.3|10421.7|711
1652348700000|2022-05-12 09:45:00|10430.5|10429.6|10432.3|10431.7|10433.8|10433.2|10429.2|10428.5|582
1652349000000|2022-05-12 09:50:00|10432.5|10431.9|10427.9|10427.3|10432.5|10431.9|10424.6|10423.9|683
1652349300000|2022-05-12 09:55:00|10428|10427.1|10427.6|10426.7|10428.9|10428|10425.1|10424.5|596
1652349600000|2022-05-12 10:00:00|10427.7|10426.8|10429.4|10428.5|10431.1|10430.4|10426.9|10426.3|650
1652349900000|2022-05-12 10:05:00|10429.6|10428.7|10432.7|10432.1|10433.7|10433.1|10428.9|10428.1|602
1652350200000|2022-05-12 10:10:00|10432.8|10432.2|10435.8|10435.2|10438|10437.2|10432.3|10431.6|750
1652350500000|2022-05-12 10:15:00|10435.9|10435.3|10441.4|10440.8|10441.6|10441|10434.3|10433.5|747
1652350800000|2022-05-12 10:20:00|10441.3|10440.7|10434.5|10433.6|10441.9|10441|10433.8|10433|709
1652351100000|2022-05-12 10:25:00|10434.7|10433.9|10440.9|10440.3|10441.5|10440.9|10433.8|10433.2|642
1652351400000|2022-05-12 10:30:00|10441.1|10440.5|10435.7|10435.1|10441.6|10441|10428.8|10428|792
1652351700000|2022-05-12 10:35:00|10435.9|10435.3|10432.7|10432.1|10437.3|10436.6|10431.4|10430.8|629
1652352000000|2022-05-12 10:40:00|10432.8|10432.2|10436.5|10435.9|10437.9|10437.3|10431.4|10430.8|597
1652352300000|2022-05-12 10:45:00|10436.4|10435.8|10436.2|10435.6|10438.1|10437.3|10435.3|10434.7|411
1652352600000|2022-05-12 10:50:00|10436.1|10435.5|10437.9|10437.3|10439.2|10438.6|10434.2|10433.6|577
1652352900000|2022-05-12 10:55:00|10438|10437.4|10436.9|10436.3|10440.5|10439.7|10435.4|10434.7|591
1652353200000|2022-05-12 11:00:00|10437.1|10436.2|10440.2|10439.3|10440.5|10439.9|10436.4|10435.8|709
1652353500000|2022-05-12 11:05:00|10440.1|10439.2|10440.6|10439.7|10444.2|10443.6|10439.4|10438.8|595
1652353800000|2022-05-12 11:10:00|10440.5|10439.6|10435.1|10434.5|10440.5|10439.8|10432.9|10432.2|618
1652354100000|2022-05-12 11:15:00|10435|10434.4|10427.9|10427.3|10436|10435.4|10427.3|10426.4|716
1652354400000|2022-05-12 11:20:00|10428|10427.4|10427.4|10426.8|10432.6|10431.9|10426.3|10425.6|851
1652354700000|2022-05-12 11:25:00|10427.5|10426.9|10422.6|10422|10428.6|10427.9|10419.6|10419|767
1652355000000|2022-05-12 11:30:00|10422.8|10421.9|10415|10414.4|10423.3|10422.5|10412.6|10411.7|874
1652355300000|2022-05-12 11:35:00|10414.9|10414.3|10410.8|10409.9|10416.1|10415.2|10404.5|10403.6|865
1652355600000|2022-05-12 11:40:00|10410.7|10409.8|10405.8|10404.9|10412.3|10411.4|10401.5|10400.6|829
1652355900000|2022-05-12 11:45:00|10405.9|10405|10398.3|10397.2|10409.8|10409.1|10398|10396.9|831
1652356200000|2022-05-12 11:50:00|10398.2|10397.1|10392|10391.1|10402.9|10402.3|10391.9|10391|1062
1652356500000|2022-05-12 11:55:00|10392.1|10391.2|10399.9|10399|10401.3|10400.5|10389.1|10388.2|944
1652356800000|2022-05-12 12:00:00|10399.8|10399.2|10398.3|10397.4|10404.2|10403.3|10396.4|10395.5|903
1652357100000|2022-05-12 12:05:00|10398.2|10397.3|10404.7|10403.8|10405.1|10404.5|10395.3|10394.6|842
1652357400000|2022-05-12 12:10:00|10404.8|10403.9|10408.2|10407.6|10409.6|10408.8|10403.3|10402.7|859
1652357700000|2022-05-12 12:15:00|10408.3|10407.7|10405.6|10405|10410.3|10409.7|10404.8|10404.2|882
1652358000000|2022-05-12 12:20:00|10405.5|10404.9|10418.9|10418.3|10419.9|10419|10405.1|10404.2|943
1652358300000|2022-05-12 12:25:00|10418.8|10418.2|10420.3|10417.9|10424.3|10423.4|10418|10417.4|895
1652358600000|2022-05-12 12:30:00|10420.7|10417.7|10424.3|10423.7|10432.6|10431.3|10419.4|10416.5|1365
1652358900000|2022-05-12 12:35:00|10424.2|10423.6|10434.1|10433.5|10434.9|10434|10421.1|10420.2|1066
1652359200000|2022-05-12 12:40:00|10434.2|10433.6|10434.5|10433.9|10438.6|10437.8|10433.7|10432.8|1112
1652359500000|2022-05-12 12:45:00|10434.7|10433.8|10422.8|10421.9|10435.6|10434.7|10420.1|10419.5|946
1652359800000|2022-05-12 12:50:00|10423.3|10422.2|10417.5|10416.6|10427|10426.2|10415.2|10414.6|1025
1652360100000|2022-05-12 12:55:00|10417.3|10416.7|10415.6|10414.7|10417.6|10416.9|10411.1|10410.3|1070
1652360400000|2022-05-12 13:00:00|10415.3|10414.4|10423.8|10423.2|10424.6|10423.9|10414.7|10413.9|933
1652360700000|2022-05-12 13:05:00|10424|10423.4|10420.7|10420.1|10424.2|10423.6|10417.5|10416.6|892
1652361000000|2022-05-12 13:10:00|10420.5|10419.9|10423|10422.1|10426.4|10425.5|10417.1|10416.3|903
1652361300000|2022-05-12 13:15:00|10422.8|10422.2|10419.1|10418.5|10423.3|10422.4|10414.9|10414.3|928
1652361600000|2022-05-12 13:20:00|10419|10418.4|10423.3|10422.4|10425.8|10425|10415.1|10414.5|869
1652361900000|2022-05-12 13:25:00|10423.2|10422.3|10416.6|10416|10423.2|10422.6|10414.9|10414|880
1652362200000|2022-05-12 13:30:00|10416.7|10416.1|10408.4|10407.5|10417|10416.4|10404.5|10403.6|1280
1652362500000|2022-05-12 13:35:00|10408.3|10407.4|10406.9|10406|10411|10410.1|10401.3|10400.4|1315
1652362800000|2022-05-12 13:40:00|10406.8|10405.9|10405.6|10405|10408.1|10407.5|10402.8|10401.9|1100
1652363100000|2022-05-12 13:45:00|10405.5|10404.9|10408.6|10408|10413.4|10412.6|10405|10404.4|1171
1652363400000|2022-05-12 13:50:00|10408.7|10407.8|10403.7|10402.8|10409.2|10408.4|10397.2|10396.6|1336
1652363700000|2022-05-12 13:55:00|10403.8|10402.9|10399.6|10398.7|10404.9|10404|10396.9|10396.2|1209
1652364000000|2022-05-12 14:00:00|10399.5|10398.6|10395.2|10394|10400.5|10399.6|10384.6|10382.9|1284
1652364300000|2022-05-12 14:05:00|10395|10394.1|10397.2|10396.3|10399.2|10398.3|10389.6|10388.7|1104
1652364600000|2022-05-12 14:10:00|10397.7|10396.8|10411.1|10410.5|10411.9|10411|10396.7|10396|1161
1652364900000|2022-05-12 14:15:00|10411.3|10410.4|10412.8|10412.2|10415.7|10414.9|10407.8|10406.9|1160
1652365200000|2022-05-12 14:20:00|10412.9|10412|10413.5|10412.6|10416.2|10415.3|10405.7|10404.8|1127
1652365500000|2022-05-12 14:25:00|10413.6|10412.7|10402.3|10401.4|10414.5|10413.7|10401.8|10401.2|1077
1652365800000|2022-05-12 14:30:00|10402.1|10401.2|10408.1|10407.5|10409.7|10409|10400|10399.4|1012
1652366100000|2022-05-12 14:35:00|10408.2|10407.6|10402.5|10401.9|10409.1|10408.2|10401.6|10400.9|893
1652366400000|2022-05-12 14:40:00|10402.6|10402|10401.8|10401.2|10406|10405.2|10397.3|10396.7|1121
1652366700000|2022-05-12 14:45:00|10402|10401.4|10409.6|10409|10410.5|10409.9|10400|10399.4|1028
1652367000000|2022-05-12 14:50:00|10409.7|10409.1|10414.1|10413.2|10417.6|10416.7|10404.6|10404|1163
1652367300000|2022-05-12 14:55:00|10414.3|10413.4|10412.5|10411.9|10417.1|10416.4|10411.9|10411.1|1046
1652367600000|2022-05-12 15:00:00|10412.4|10411.8|10412.2|10411.6|10413.1|10412.5|10408.8|10408.2|821
1652367900000|2022-05-12 15:05:00|10412.1|10411.5|10421.8|10420.9|10423.6|10422.9|10410.8|10410.2|710
1652368200000|2022-05-12 15:10:00|10421.9|10421|10415|10414.4|10425.3|10424.6|10414.5|10413.7|855
1652368500000|2022-05-12 15:15:00|10415.2|10414.6|10415.9|10415|10419.3|10418.5|10413.3|10412.5|763
1652368800000|2022-05-12 15:20:00|10415.8|10415.3|10414.1|10413.2|10416.6|10415.9|10411.1|10410.2|794
1652369100000|2022-05-12 15:25:00|10414|10413.1|10410.5|10409.6|10415.8|10415.2|10409.8|10409|702
1652369400000|2022-05-12 15:30:00|10410.4|10409.8|10406.7|10405.8|10411.5|10410.9|10405.1|10404.5|779
1652369700000|2022-05-12 15:35:00|10406.4|10405.7|10402.3|10401.7|10408|10407.2|10401|10400.4|734
1652370000000|2022-05-12 15:40:00|10402.5|10401.6|10399.1|10398.5|10403.3|10402.7|10397.8|10396.9|727
1652370300000|2022-05-12 15:45:00|10399.2|10398.3|10396.5|10395.6|10399.2|10398.4|10393.9|10393.3|670
1652370600000|2022-05-12 15:50:00|10396.4|10395.5|10391.7|10390.8|10396.5|10395.6|10391.4|10390.6|713
1652370900000|2022-05-12 15:55:00|10391.8|10390.9|10375.2|10374.6|10391.8|10391|10371.9|10370.9|1128
1652371200000|2022-05-12 16:00:00|10375.1|10374.5|10374.3|10373.4|10377.8|10376.9|10367.1|10366.2|1111
1652371500000|2022-05-12 16:05:00|10374.2|10373.7|10378|10377.1|10380.1|10379.2|10369.1|10368.2|1098
1652371800000|2022-05-12 16:10:00|10377.9|10377|10380.8|10379.9|10384|10383.3|10377.2|10376.5|967
1652372100000|2022-05-12 16:15:00|10380.9|10380|10382.5|10381.6|10382.7|10382|10375.8|10375|768
1652372400000|2022-05-12 16:20:00|10382.3|10381.7|10386.6|10385.7|10386.7|10386|10380.8|10379.9|841
1652372700000|2022-05-12 16:25:00|10386.5|10385.9|10389.1|10388.5|10389.5|10388.8|10384.8|10384.1|720
1652373000000|2022-05-12 16:30:00|10389|10388.4|10388.2|10387.3|10391.2|10390.3|10384|10383.4|758
1652373300000|2022-05-12 16:35:00|10388.4|10387.5|10382.4|10381.5|10388.5|10387.6|10380.8|10380|745
1652373600000|2022-05-12 16:40:00|10382.3|10381.4|10380.6|10379.7|10383.4|10382.6|10378.8|10377.9|889
1652373900000|2022-05-12 16:45:00|10380.7|10380.1|10370.2|10369.6|10381.2|10380.5|10370|10369.2|820
1652374200000|2022-05-12 16:50:00|10370.3|10369.7|10364.3|10363.7|10371.2|10370.5|10361.7|10360.8|949
1652374500000|2022-05-12 16:55:00|10364.7|10363.8|10358.2|10357.6|10366.7|10366|10355.1|10354|1054
1652374800000|2022-05-12 17:00:00|10358.5|10357.9|10355.2|10354.6|10360.9|10360|10354.5|10353.9|1110
1652375100000|2022-05-12 17:05:00|10355.1|10354.5|10368.1|10367.2|10368.1|10367.3|10354.5|10353.8|943
1652375400000|2022-05-12 17:10:00|10368|10367.1|10372|10371.1|10375.1|10374.3|10365.8|10364.9|871
1652375700000|2022-05-12 17:15:00|10372.1|10371.2|10371.3|10370.7|10374.7|10373.8|10368.8|10368.1|619
1652376000000|2022-05-12 17:20:00|10371.4|10370.8|10371.7|10370.8|10373.2|10372.5|10369.5|10368.7|717
1652376300000|2022-05-12 17:25:00|10371.8|10370.9|10368.7|10367.8|10372.8|10372.1|10368|10367|622
1652376600000|2022-05-12 17:30:00|10368.9|10368|10367.5|10366.9|10369.6|10368.9|10366.3|10365.4|690
1652376900000|2022-05-12 17:35:00|10367.4|10366.8|10363.5|10362.9|10368|10367.4|10362.9|10362.2|546
1652377200000|2022-05-12 17:40:00|10363.6|10362.7|10363.7|10363.1|10364.8|10364.1|10361.7|10361.1|445
1652377500000|2022-05-12 17:45:00|10363.6|10363|10362.3|10361.4|10367.3|10366.7|10362.2|10361.3|517
1652377800000|2022-05-12 17:50:00|10362.4|10361.5|10364.8|10363.9|10364.8|10364.1|10360.7|10359.8|378
1652378100000|2022-05-12 17:55:00|10364.7|10363.8|10369.1|10368.2|10370.4|10369.5|10364.5|10363.7|534
1652378400000|2022-05-12 18:00:00|10368.8|10368|10375|10374.1|10375.2|10374.5|10368.5|10367.7|569
1652378700000|2022-05-12 18:05:00|10374.9|10374|10366|10365.1|10374.9|10374.2|10365.9|10364.9|605
1652379000000|2022-05-12 18:10:00|10366.1|10365.2|10370.4|10369.5|10370.8|10370.2|10366|10365.1|651
1652379300000|2022-05-12 18:15:00|10370.2|10369.3|10371.3|10370.7|10371.6|10371|10365.9|10365.2|604
1652379600000|2022-05-12 18:20:00|10371.1|10370.5|10372.6|10371.7|10374.4|10373.6|10371|10370.2|647
1652379900000|2022-05-12 18:25:00|10372.4|10371.5|10372.2|10371.6|10375.5|10374.8|10371.6|10371|648
1652380200000|2022-05-12 18:30:00|10372.1|10371.5|10368.9|10368.3|10373.3|10372.6|10367.8|10367.2|540
1652380500000|2022-05-12 18:35:00|10369|10368.4|10366.9|10366|10369|10368.4|10365.8|10365.2|452
1652380800000|2022-05-12 18:40:00|10367|10366.1|10366.2|10365.6|10367.8|10366.9|10365.5|10364.9|440
1652381100000|2022-05-12 18:45:00|10366.1|10365.5|10368.5|10367.6|10372.2|10371.5|10366|10365.4|594
1652381400000|2022-05-12 18:50:00|10368.4|10367.5|10370|10369.4|10371.9|10371.2|10367|10366.3|528
1652381700000|2022-05-12 18:55:00|10369.9|10369.3|10370.6|10370|10370.7|10370|10367.4|10366.7|604
1652382000000|2022-05-12 19:00:00|10370.7|10370.1|10376.1|10375.5|10376.6|10376|10370.7|10370.1|636
1652382300000|2022-05-12 19:05:00|10376.4|10375.8|10370.7|10370.1|10376.6|10376|10370|10369.3|570
1652382600000|2022-05-12 19:10:00|10370.6|10370|10371.6|10371|10373.2|10372.6|10368.1|10367.2|753
1652382900000|2022-05-12 19:15:00|10371.8|10371.2|10372.9|10372.3|10374|10373.1|10370.3|10369.7|608
1652383200000|2022-05-12 19:20:00|10372.8|10372.2|10375.2|10374.3|10377.3|10376.7|10372.7|10372|591
1652383500000|2022-05-12 19:25:00|10375.1|10374.2|10372|10371.1|10376.6|10376|10371.1|10370.4|595
1652383800000|2022-05-12 19:30:00|10371.8|10370.9|10374.1|10373.2|10375|10374.2|10371.4|10370.6|526
1652384100000|2022-05-12 19:35:00|10374|10373.1|10377.1|10376.5|10377.2|10376.6|10373|10372.3|533
1652384400000|2022-05-12 19:40:00|10377|10376.4|10372.5|10371.9|10377.6|10376.9|10372|10371.4|663
1652384700000|2022-05-12 19:45:00|10372.6|10372|10371.8|10371.2|10374.9|10374|10371.7|10370.9|605
1652385000000|2022-05-12 19:50:00|10371.6|10371|10375.4|10374.5|10377.4|10376.7|10371.6|10371|625
1652385300000|2022-05-12 19:55:00|10375.5|10374.6|10373.7|10372.8|10375.8|10374.9|10371.9|10371.2|696
1652385600000|2022-05-12 20:00:00|10373.6|10372.7|10375.9|10375|10375.9|10375|10373.1|10372.2|370
1652385900000|2022-05-12 20:05:00|10375.7|10375.1|10375.6|10375|10376.1|10375.3|10375.1|10374.2|174
1652386200000|2022-05-12 20:10:00|10375.7|10375.1|10374.9|10374.3|10375.8|10375.1|10374.8|10374.1|172
1652386500000|2022-05-12 20:15:00|10375|10374.4|10377.3|10376.4|10377.4|10376.7|10374.9|10374.3|122
1652386800000|2022-05-12 20:20:00|10377.2|10376.3|10377.3|10376.4|10377.7|10376.6|10376.7|10375.9|128
1652387100000|2022-05-12 20:25:00|10377.2|10376.3|10379.7|10379.1|10380.2|10379.4|10377|10376.2|250
1652387400000|2022-05-12 20:30:00|10379.9|10379|10378.5|10377.9|10380.4|10379.6|10376.7|10375.9|180
1652387700000|2022-05-12 20:35:00|10378.4|10377.8|10378.3|10377.7|10379.1|10378.2|10377.6|10376.9|136
1652388000000|2022-05-12 20:40:00|10378.2|10377.6|10379.1|10378.5|10379.2|10378.5|10378|10377.3|155
1652388300000|2022-05-12 20:45:00|10378.9|10378.3|10379.7|10378.8|10380.5|10379.5|10378.9|10378.2|191
1652388600000|2022-05-12 20:50:00|10379.8|10378.7|10382.4|10381.3|10382.6|10381.7|10379.3|10378.6|270
1652388900000|2022-05-12 20:55:00|10382.6|10381.2|10382.8|10377.9|10384.1|10382.5|10379.8|10377.5|460
1652389200000|2022-05-12 21:00:00|10383.2|10377.7|10382.8|10376.8|10383.6|10377.7|10382.4|10376.4|41
1652389500000|2022-05-12 21:05:00|10382.7|10376.7|10382.3|10376.3|10383.1|10377.1|10381|10375|104
1652389800000|2022-05-12 21:10:00|10382.6|10376.6|10382.2|10376.2|10383.8|10377.8|10381.4|10375.4|138
1652390100000|2022-05-12 21:15:00|10382|10376|10382.8|10376.8|10384|10378|10380.7|10374.7|195
1652390400000|2022-05-12 21:20:00|10382.7|10376.7|10383.8|10377.8|10384.8|10378.8|10381.3|10375.3|156
1652390700000|2022-05-12 21:25:00|10383.9|10377.9|10383.5|10381.2|10385.4|10381.8|10382.5|10377|574
1652391000000|2022-05-12 21:30:00|10383.6|10381.1|10383.7|10381.2|10385.2|10381.8|10383.2|10378.1|885
1652391300000|2022-05-12 21:35:00|10383.6|10381.4|10383.3|10381.6|10384.3|10381.8|10383.2|10381|226
1652391600000|2022-05-12 21:40:00|10383.1|10381.4|10383.4|10381.5|10384.2|10381.8|10383.1|10381|146
1652391900000|2022-05-12 21:45:00|10383.7|10381.3|10383.6|10378.8|10385|10381.8|10382|10377.6|304
1652392200000|2022-05-12 21:50:00|10383.5|10378.6|10383.4|10379.4|10385.4|10379.9|10382.1|10376.1|294
1652392500000|2022-05-12 21:55:00|10383.7|10379.3|10383.6|10377.6|10385.8|10380.2|10382.7|10377|337
1652392800000|2022-05-12 22:00:00|10383.2|10377.2|10382.8|10380.4|10385.3|10381.6|10382.2|10377.2|465
1652393100000|2022-05-12 22:05:00|10382.7|10380.6|10384.1|10382.4|10384.3|10382.4|10382.1|10380.6|343
1652393400000|2022-05-12 22:10:00|10384.2|10382.3|10382.6|10381.2|10384.9|10383.5|10382.2|10380.9|614
1652393700000|2022-05-12 22:15:00|10382.5|10381.1|10381.2|10380|10382.6|10381.3|10380.3|10378.9|610
1652394000000|2022-05-12 22:20:00|10381.1|10379.9|10382.1|10381|10382.5|10381.4|10380.7|10379.6|493
1652394300000|2022-05-12 22:25:00|10382|10380.9|10383.3|10382.2|10383.5|10382.3|10381.2|10380.1|451
1652394600000|2022-05-12 22:30:00|10383.4|10382.4|10380.8|10379.9|10383.5|10382.4|10380.6|10379.6|633
1652394900000|2022-05-12 22:35:00|10380.7|10379.8|10380.2|10379.3|10381.3|10379.9|10379.6|10378.5|379
1652395200000|2022-05-12 22:40:00|10380.3|10379.4|10380.1|10379.2|10381.4|10380.4|10380|10378.9|302
1652395500000|2022-05-12 22:45:00|10380|10379.1|10380.3|10379.1|10380.5|10379.4|10379.4|10378.5|174
1652395800000|2022-05-12 22:50:00|10380.2|10379.2|10379.6|10378.7|10380.3|10379.3|10378.7|10377.8|210
1652396100000|2022-05-12 22:55:00|10379.7|10378.8|10378.8|10377.9|10380.6|10379.4|10378.4|10377.5|208
1652396400000|2022-05-12 23:00:00|10378.7|10377.8|10380|10379.1|10380.5|10379.7|10378.7|10377.8|323
1652396700000|2022-05-12 23:05:00|10380.1|10379.2|10380.8|10379.9|10381.7|10380.6|10379.4|10378.5|300
1652397000000|2022-05-12 23:10:00|10380.9|10379.6|10381.3|10380.7|10382.3|10381.3|10379.8|10378.8|286
1652397300000|2022-05-12 23:15:00|10381.4|10380.8|10380.2|10379.6|10381.7|10381|10380.1|10379.4|166
1652397600000|2022-05-12 23:20:00|10380.1|10379.5|10380.1|10379.2|10380.8|10379.9|10379.4|10378.5|211
1652397900000|2022-05-12 23:25:00|10380|10379.1|10378.4|10377.5|10380.2|10379.6|10377.8|10377.1|192
1652398200000|2022-05-12 23:30:00|10378.5|10377.6|10379.4|10378.5|10380.1|10379.2|10378.4|10377.5|226
1652398500000|2022-05-12 23:35:00|10379.5|10378.6|10380.9|10380|10381|10380.1|10379.1|10378.3|180
1652398800000|2022-05-12 23:40:00|10381|10379.9|10379.6|10378.7|10381.6|10380.8|10379|10378.2|296
1652399100000|2022-05-12 23:45:00|10379.4|10378.8|10382.8|10381.9|10384.8|10383.9|10379.4|10378.6|360
1652399400000|2022-05-12 23:50:00|10382.9|10382|10383.2|10382.6|10384.1|10383.2|10382|10381.1|263
1652399700000|2022-05-12 23:55:00|10383.4|10382.5|10379.1|10378.2|10383.4|10382.7|10378.4|10377.7|373
1652400000000|2022-05-13 00:00:00|10378.6|10378|10375.6|10374.7|10379.7|10378.8|10373.5|10372.8|696
1652400300000|2022-05-13 00:05:00|10375.5|10374.6|10379.7|10378.8|10380.2|10379.5|10375.1|10374.5|467
1652400600000|2022-05-13 00:10:00|10379.8|10378.9|10379.6|10378.7|10380.2|10379.5|10378|10377.2|472
1652400900000|2022-05-13 00:15:00|10379|10378.4|10378.6|10378|10380.4|10379.7|10377.8|10377.2|395
1652401200000|2022-05-13 00:20:00|10378.7|10378.1|10380.1|10379.5|10380.4|10379.8|10378.2|10377.5|314
1652401500000|2022-05-13 00:25:00|10380.2|10379.6|10380.1|10379.5|10380.7|10380|10379.5|10378.7|324
1652401800000|2022-05-13 00:30:00|10380|10379.4|10380.5|10379.9|10380.9|10380.3|10379.4|10378.8|452
1652402100000|2022-05-13 00:35:00|10380.6|10380|10380.3|10379.7|10380.8|10380.2|10379.6|10378.8|341
1652402400000|2022-05-13 00:40:00|10380.2|10379.6|10379.9|10379|10380.8|10380.1|10379.2|10378.6|376
1652402700000|2022-05-13 00:45:00|10379.6|10379.2|10380.2|10379.3|10381|10380.2|10379.5|10378.9|392
1652403000000|2022-05-13 00:50:00|10380.1|10379.2|10381.5|10380.6|10383|10381.4|10379.3|10378.7|748
1652403300000|2022-05-13 00:55:00|10381.6|10380.7|10381.1|10380.5|10384.5|10383.4|10377.4|10376.6|617
1652403600000|2022-05-13 01:00:00|10381|10380.4|10379.2|10378.3|10381|10380.4|10377.6|10376.9|500
1652403900000|2022-05-13 01:05:00|10379.1|10378.2|10382|10381.1|10382.7|10382.1|10378|10377.3|498
1652404200000|2022-05-13 01:10:00|10381.9|10381.3|10385|10384.4|10386.2|10385.4|10380.6|10379.8|442
1652404500000|2022-05-13 01:15:00|10385.1|10384.5|10387.9|10387.3|10389.9|10389.2|10385|10384.2|751
1652404800000|2022-05-13 01:20:00|10388|10387.1|10382.2|10381.3|10388|10387.3|10380.4|10379.5|627
1652405100000|2022-05-13 01:25:00|10382.1|10381.2|10381.6|10381|10385|10384.1|10379.9|10379.1|622
1652405400000|2022-05-13 01:30:00|10382|10381.1|10380.7|10380.1|10383.5|10382.8|10380.5|10379.7|524
1652405700000|2022-05-13 01:35:00|10380.6|10380|10375.5|10374.6|10381.3|10380.6|10375|10374|675
1652406000000|2022-05-13 01:40:00|10375.6|10374.7|10377.3|10376.4|10380.3|10379.4|10375.5|10374.4|614
1652406300000|2022-05-13 01:45:00|10377.2|10376.3|10379.6|10378.7|10380.2|10379.3|10375|10374.1|495
1652406600000|2022-05-13 01:50:00|10379.7|10378.8|10377.8|10376.9|10380.1|10379.2|10377.4|10376.5|551
1652406900000|2022-05-13 01:55:00|10378|10377.1|10378.4|10377.5|10381.5|10380.6|10377.5|10376.9|471
1652407200000|2022-05-13 02:00:00|10378.5|10377.6|10379.8|10378.9|10383.6|10382.7|10378.5|10377.6|417
1652407500000|2022-05-13 02:05:00|10379.7|10378.8|10379.8|10378.9|10380.3|10379.7|10377.8|10376.9|478
1652407800000|2022-05-13 02:10:00|10379.6|10379|10383|10382.1|10383.1|10382.5|10379.1|10378.3|457
1652408100000|2022-05-13 02:15:00|10382.9|10382|10384.1|10383.5|10385.1|10384.5|10381.6|10380.7|452
1652408400000|2022-05-13 02:20:00|10384|10383.4|10386.7|10385.8|10387.8|10387|10383.4|10382.6|369
1652408700000|2022-05-13 02:25:00|10386.8|10385.9|10387.1|10386.2|10388.3|10387.6|10386|10385.2|370
1652409000000|2022-05-13 02:30:00|10387.2|10386.3|10386.1|10385.2|10387.8|10387.1|10385.8|10385|380
1652409300000|2022-05-13 02:35:00|10386|10385.1|10388.2|10387.3|10389.1|10388.4|10385.5|10384.8|364
1652409600000|2022-05-13 02:40:00|10388.3|10387.4|10389.2|10388.6|10389.8|10389|10387.2|10386.4|338
1652409900000|2022-05-13 02:45:00|10389.4|10388.8|10390.8|10389.9|10392.2|10391.3|10388.8|10388|338
1652410200000|2022-05-13 02:50:00|10390.9|10390|10390.2|10389.3|10391.4|10390.6|10388.5|10387.7|362
1652410500000|2022-05-13 02:55:00|10390.1|10389.2|10390.1|10389.5|10390.6|10390|10388.1|10387.3|361
1652410800000|2022-05-13 03:00:00|10390.2|10389.3|10390.2|10389.3|10391.2|10390.5|10388.8|10387.9|326
1652411100000|2022-05-13 03:05:00|10390.3|10389.4|10390.7|10390.1|10390.8|10390.2|10388.1|10387.4|354
1652411400000|2022-05-13 03:10:00|10390.9|10390|10392|10391.1|10392.2|10391.4|10389.9|10389.2|306
1652411700000|2022-05-13 03:15:00|10392.1|10391.2|10396.3|10395.7|10396.5|10395.7|10392.1|10391.2|428
1652412000000|2022-05-13 03:20:00|10396.8|10395.9|10397.1|10396.2|10398.4|10397.7|10395.5|10394.8|415
1652412300000|2022-05-13 03:25:00|10396.9|10396.3|10396.2|10395.3|10398|10397.2|10395.5|10394.6|438
1652412600000|2022-05-13 03:30:00|10396.1|10395.2|10396.1|10395.2|10396.2|10395.4|10393.5|10392.8|414
1652412900000|2022-05-13 03:35:00|10396.2|10395.5|10397.4|10396.8|10398|10397.4|10395.8|10395.1|295
1652413200000|2022-05-13 03:40:00|10397.3|10396.7|10396.6|10395.7|10398.2|10397.5|10395.2|10394.3|359
1652413500000|2022-05-13 03:45:00|10396.5|10395.9|10394.1|10393.2|10396.6|10395.9|10393.1|10392.2|396
1652413800000|2022-05-13 03:50:00|10394|10393.1|10392.1|10391.2|10394.8|10393.9|10391.6|10390.7|448
1652414100000|2022-05-13 03:55:00|10392|10391.1|10391.7|10390.8|10394.1|10393.4|10391.3|10390.5|313
1652414400000|2022-05-13 04:00:00|10391.6|10390.7|10391.1|10390.2|10392.3|10391.7|10389.6|10388.7|425
1652414700000|2022-05-13 04:05:00|10391.2|10390.3|10391.9|10391.3|10392.8|10392|10390.9|10390.2|382
1652415000000|2022-05-13 04:10:00|10392.1|10391.5|10393.4|10392.8|10394.9|10394.3|10391.8|10391.1|384
1652415300000|2022-05-13 04:15:00|10393.2|10392.6|10390.9|10390.3|10393.3|10392.6|10390.6|10390|271
1652415600000|2022-05-13 04:20:00|10390.6|10390|10392.1|10391.2|10392.1|10391.4|10389.4|10388.6|351
1652415900000|2022-05-13 04:25:00|10392.2|10391.3|10394.2|10393.3|10394.3|10393.7|10392|10391.1|272
1652416200000|2022-05-13 04:30:00|10394.1|10393.2|10391.9|10391.3|10394.6|10394|10391.6|10390.8|214
1652416500000|2022-05-13 04:35:00|10392|10391.4|10391.8|10390.9|10392.7|10391.9|10390.9|10390.2|181
1652416800000|2022-05-13 04:40:00|10391.7|10390.8|10393.1|10392.2|10393.7|10392.9|10391|10390.2|128
1652417100000|2022-05-13 04:45:00|10393|10392.1|10392.5|10391.9|10393.5|10392.9|10391.3|10390.7|292
1652417400000|2022-05-13 04:50:00|10392.4|10391.8|10395.4|10394.8|10395.7|10394.9|10391.5|10390.8|301
1652417700000|2022-05-13 04:55:00|10395.5|10394.9|10397.6|10396.7|10397.9|10397.2|10395.2|10394.4|345
1652418000000|2022-05-13 05:00:00|10397.7|10396.8|10396.3|10395.7|10398.4|10397.8|10395.3|10394.7|403
1652418300000|2022-05-13 05:05:00|10396.5|10395.6|10397.1|10396.5|10397.4|10396.7|10396|10395.2|216
1652418600000|2022-05-13 05:10:00|10397.2|10396.6|10396.9|10396.3|10399|10398.2|10396.7|10396|212
1652418900000|2022-05-13 05:15:00|10397|10396.4|10397.5|10396.9|10397.6|10397|10395.3|10394.6|367
1652419200000|2022-05-13 05:20:00|10397.6|10397|10395.2|10394.3|10398.2|10397.5|10395|10394.3|278
1652419500000|2022-05-13 05:25:00|10395.3|10394.4|10397.6|10396.7|10398.7|10397.9|10394.9|10394.2|381
1652419800000|2022-05-13 05:30:00|10397.7|10396.8|10396.9|10396.3|10397.7|10396.8|10394.9|10394.2|422
1652420100000|2022-05-13 05:35:00|10396.8|10396.2|10397.8|10396.9|10398.8|10397.9|10395|10394.2|287
1652420400000|2022-05-13 05:40:00|10397.7|10396.8|10397.9|10397|10399.4|10398.6|10396.7|10396|366
1652420700000|2022-05-13 05:45:00|10397.8|10396.9|10398.8|10397.9|10399.5|10398.6|10397.5|10396.7|408
1652421000000|2022-05-13 05:50:00|10398.6|10398|10400.2|10399.3|10402.1|10401.3|10397.4|10396.8|389
1652421300000|2022-05-13 05:55:00|10400.1|10399.2|10396.1|10395.2|10401.4|10400.5|10395.5|10394.6|461
1652421600000|2022-05-13 06:00:00|10396.2|10395.3|10398.6|10398|10401.4|10400.6|10395.8|10394.9|684
1652421900000|2022-05-13 06:05:00|10398.5|10397.9|10398.4|10397.5|10402|10401.2|10398.1|10397.2|682
1652422200000|2022-05-13 06:10:00|10398.2|10397.6|10393|10392.1|10398.8|10398.2|10391.6|10390.7|853
1652422500000|2022-05-13 06:15:00|10392.7|10391.9|10385.8|10384.9|10393|10392.1|10385.7|10384.8|714
1652422800000|2022-05-13 06:20:00|10385.9|10385|10389.9|10389|10391.5|10390.7|10385.8|10384.9|652
1652423100000|2022-05-13 06:25:00|10389.8|10388.9|10388.2|10387.3|10392.3|10391.4|10388.1|10387.2|566
1652423400000|2022-05-13 06:30:00|10388.1|10387.2|10394.4|10393.5|10395.3|10394.4|10387.3|10386.2|737
1652423700000|2022-05-13 06:35:00|10394.3|10393.4|10393.9|10393|10398.7|10397.8|10392.6|10391.7|747
1652424000000|2022-05-13 06:40:00|10394|10393.1|10391.9|10391.3|10396.3|10395.4|10391.3|10390.5|608
1652424300000|2022-05-13 06:45:00|10392|10391.4|10401|10400.1|10401.2|10400.3|10391.5|10390.6|777
1652424600000|2022-05-13 06:50:00|10401.1|10400.2|10404.7|10403.8|10406.3|10405.5|10400.3|10399.4|658
1652424900000|2022-05-13 06:55:00|10404.6|10403.7|10393.1|10392.2|10406.2|10405.4|10390.2|10389.6|933
1652425200000|2022-05-13 07:00:00|10393.2|10392.3|10396.2|10395.3|10399|10398.1|10383.9|10383.1|1316
1652425500000|2022-05-13 07:05:00|10396.3|10395.4|10402.9|10402|10403.5|10402.7|10393.6|10392.7|870
1652425800000|2022-05-13 07:10:00|10402.8|10401.9|10401.5|10400.6|10405.2|10404.6|10399.1|10398.2|822
1652426100000|2022-05-13 07:15:00|10401.8|10401.2|10394|10393.1|10402.6|10402|10392.7|10391.8|868
1652426400000|2022-05-13 07:20:00|10393.8|10393.2|10399.5|10398.6|10402.1|10401.5|10392.1|10391.3|966
1652426700000|2022-05-13 07:25:00|10399.4|10398.5|10411.5|10410.6|10413.7|10412.8|10394.5|10393.7|988
1652427000000|2022-05-13 07:30:00|10411.3|10410.4|10409|10408.1|10413.4|10412.5|10402.7|10401.9|1037
1652427300000|2022-05-13 07:35:00|10409.1|10408.2|10400.5|10399.6|10409.1|10408.2|10399.3|10398.4|849
1652427600000|2022-05-13 07:40:00|10400.4|10399.5|10405.3|10404.4|10407.6|10406.7|10398.6|10398|969
1652427900000|2022-05-13 07:45:00|10405.4|10404.5|10406.1|10405.2|10413.4|10412.7|10405.3|10404.4|918
1652428200000|2022-05-13 07:50:00|10406|10405.1|10410.8|10409.9|10412.1|10411.2|10405.1|10404.3|782
1652428500000|2022-05-13 07:55:00|10410.9|10410|10416.3|10415.4|10420.3|10419.4|10408.6|10408|838
1652428800000|2022-05-13 08:00:00|10416.2|10415.3|10415.5|10414.9|10418.3|10417.7|10412.3|10411.6|701
1652429100000|2022-05-13 08:05:00|10415.6|10415|10413.6|10412.7|10420.1|10419.2|10413.3|10412.4|697
1652429400000|2022-05-13 08:10:00|10413.7|10413.1|10411|10410.1|10415.4|10414.7|10408.9|10408.3|603
1652429700000|2022-05-13 08:15:00|10411.1|10410.2|10409.5|10408.9|10414.1|10413.3|10409.2|10408.5|620
1652430000000|2022-05-13 08:20:00|10409.4|10408.8|10408|10407.4|10410|10409.3|10406|10405.4|661
1652430300000|2022-05-13 08:25:00|10408.1|10407.5|10409.5|10408.9|10409.5|10408.9|10405.4|10404.7|580
1652430600000|2022-05-13 08:30:00|10409.4|10408.8|10406.3|10405.7|10409.6|10408.9|10402.3|10401.3|763
1652430900000|2022-05-13 08:35:00|10406.5|10405.6|10403.5|10402.9|10408.1|10407.3|10403.4|10402.8|571
1652431200000|2022-05-13 08:40:00|10403.7|10403.1|10403.2|10402.6|10408.9|10408.2|10403.2|10402.6|623
1652431500000|2022-05-13 08:45:00|10403.1|10402.5|10400.4|10399.5|10404.8|10404|10399.9|10399.3|679
1652431800000|2022-05-13 08:50:00|10400.2|10399.6|10404.3|10403.7|10404.6|10404|10399.2|10398.6|664
1652432100000|2022-05-13 08:55:00|10404.2|10403.6|10408.7|10407.8|10408.9|10408|10403.7|10403|590
1652432400000|2022-05-13 09:00:00|10408.6|10407.7|10399.8|10399.2|10409.2|10408.6|10399.7|10399.1|541
1652432700000|2022-05-13 09:05:00|10400.1|10399.5|10401.4|10400.5|10405.2|10404.6|10399.3|10398.6|514
1652433000000|2022-05-13 09:10:00|10401.5|10400.9|10396|10395.1|10405|10404.4|10395.4|10394.6|542
1652433300000|2022-05-13 09:15:00|10396.1|10395.2|10391.5|10390.9|10397.1|10396.4|10390.8|10390.2|720
1652433600000|2022-05-13 09:20:00|10391.6|10391|10386.9|10386|10392|10391.4|10384.3|10383.5|535
1652433900000|2022-05-13 09:25:00|10386.7|10386.1|10388.3|10387.7|10390.3|10389.7|10384.8|10384|746
1652434200000|2022-05-13 09:30:00|10388.4|10387.8|10385.4|10384.8|10392.1|10391.4|10385.1|10384.5|731
1652434500000|2022-05-13 09:35:00|10385.5|10384.9|10384.4|10383.8|10386|10385.3|10379.4|10378.8|655
1652434800000|2022-05-13 09:40:00|10384.2|10383.6|10383.7|10383.1|10386|10385.2|10379.9|10379|641
1652435100000|2022-05-13 09:45:00|10383.6|10383|10385.8|10384.9|10387.3|10386.7|10379.6|10378.8|698
1652435400000|2022-05-13 09:50:00|10385.7|10385.1|10378.6|10377.7|10386|10385.4|10374.4|10373.6|750
1652435700000|2022-05-13 09:55:00|10378.4|10377.5|10374.9|10374|10380.3|10379.5|10372.8|10372|697
1652436000000|2022-05-13 10:00:00|10374.8|10373.9|10376.6|10375.7|10378.8|10377.9|10371.3|10370.7|701
1652436300000|2022-05-13 10:05:00|10376.7|10375.8|10378.2|10377.3|10381.3|10380.4|10375.9|10375.2|734
1652436600000|2022-05-13 10:10:00|10378.3|10377.4|10378.4|10377.8|10380.1|10379.4|10375.7|10375|532
1652436900000|2022-05-13 10:15:00|10378.6|10377.7|10378.1|10377.2|10383.1|10382.4|10376.9|10376.2|601
1652437200000|2022-05-13 10:20:00|10377.9|10377.3|10380.8|10380.2|10382|10381.4|10376.3|10375.6|481
1652437500000|2022-05-13 10:25:00|10380.7|10380.1|10385.9|10385.3|10386|10385.3|10380.7|10380.1|473
1652437800000|2022-05-13 10:30:00|10386|10385.4|10389.1|10388.2|10389.5|10388.9|10384.7|10384|579
1652438100000|2022-05-13 10:35:00|10389|10388.4|10383.3|10382.7|10389.1|10388.5|10383.3|10382.7|537
1652438400000|2022-05-13 10:40:00|10383.4|10382.8|10380.3|10379.7|10384.1|10383.3|10379.2|10378.6|547
1652438700000|2022-05-13 10:45:00|10380.6|10380|10382.2|10381.3|10385.1|10384.5|10379.9|10379.2|528
1652439000000|2022-05-13 10:50:00|10382.1|10381.2|10383.8|10383.2|10384.5|10383.9|10378.2|10377.6|573
1652439300000|2022-05-13 10:55:00|10383.9|10383.3|10388.5|10387.9|10388.6|10388|10383.8|10383.2|610
1652439600000|2022-05-13 11:00:00|10388.4|10387.8|10392.2|10391.6|10392.4|10391.8|10386.1|10385.4|668
1652439900000|2022-05-13 11:05:00|10392.4|10391.5|10397.6|10397|10398.3|10397.6|10391.5|10390.8|549
1652440200000|2022-05-13 11:10:00|10397.7|10396.8|10391.8|10391.2|10398.7|10398|10391.5|10390.8|601
1652440500000|2022-05-13 11:15:00|10391.7|10391.1|10391.8|10390.9|10393.3|10392.4|10389.9|10389.3|569
1652440800000|2022-05-13 11:20:00|10391.7|10390.8|10390.7|10390.1|10392.8|10392.2|10390.4|10389.7|346
1652441100000|2022-05-13 11:25:00|10390.8|10390.2|10388.4|10387.8|10391.3|10390.7|10387.8|10387.2|365
1652441400000|2022-05-13 11:30:00|10388.5|10387.9|10389.8|10389.2|10391.8|10391.2|10388.4|10387.8|324
1652441700000|2022-05-13 11:35:00|10389.9|10389.3|10389.2|10388.3|10392.7|10392.1|10388.5|10387.6|355
1652442000000|2022-05-13 11:40:00|10389.3|10388.4|10389.6|10388.7|10392.3|10391.7|10386|10385.4|483
1652442300000|2022-05-13 11:45:00|10389.7|10388.8|10392.6|10392|10393.9|10393.3|10388.4|10387.8|431
1652442600000|2022-05-13 11:50:00|10392.8|10391.9|10384.6|10384|10392.8|10392.1|10383.7|10383|602
1652442900000|2022-05-13 11:55:00|10384.7|10384.1|10383|10382.4|10386.9|10386.3|10382.4|10381.7|765
1652443200000|2022-05-13 12:00:00|10383.2|10382.6|10391|10390.4|10391.4|10390.6|10383.2|10382.6|680
1652443500000|2022-05-13 12:05:00|10390.9|10390.3|10387.4|10386.8|10393|10392.3|10386.3|10385.5|524
1652443800000|2022-05-13 12:10:00|10387.3|10386.7|10385|10384.4|10387.6|10386.9|10383.8|10383.1|438
1652444100000|2022-05-13 12:15:00|10384.9|10384.3|10383.4|10382.8|10388.4|10387.8|10382.2|10381.6|528
1652444400000|2022-05-13 12:20:00|10383.5|10382.9|10383.9|10383|10385.7|10385|10381.6|10380.9|646
1652444700000|2022-05-13 12:25:00|10383.7|10383.1|10376.7|10375.8|10384.1|10383.2|10374.9|10374.3|709
1652445000000|2022-05-13 12:30:00|10376.6|10375.7|10381.2|10380.6|10382.6|10382|10376.6|10375.7|666
1652445300000|2022-05-13 12:35:00|10381.3|10380.7|10381.6|10380.7|10384.4|10383.8|10379.3|10378.4|603
1652445600000|2022-05-13 12:40:00|10381.5|10380.9|10380.5|10379.9|10382.2|10381.6|10375.7|10375.1|600
1652445900000|2022-05-13 12:45:00|10380.4|10379.8|10378.9|10378|10382.6|10382|10378.6|10377.8|531
1652446200000|2022-05-13 12:50:00|10379|10378.1|10375.4|10374.8|10380.6|10380|10374.9|10374.3|562
1652446500000|2022-05-13 12:55:00|10375.3|10374.7|10378.1|10377.5|10379.6|10379|10373.7|10373|685
1652446800000|2022-05-13 13:00:00|10378.2|10377.6|10378.2|10377.6|10379.7|10379.1|10376.4|10375.8|501
1652447100000|2022-05-13 13:05:00|10378|10377.4|10367.5|10366.9|10380|10379.3|10366.9|10366.3|689
1652447400000|2022-05-13 13:10:00|10367.6|10367|10364.7|10363.8|10372.7|10372.1|10363.8|10363.2|722
1652447700000|2022-05-13 13:15:00|10364.6|10364|10358.7|10358.1|10366.5|10365.9|10354.8|10354.2|785
1652448000000|2022-05-13 13:20:00|10359.1|10358.5|10356|10355.4|10363.9|10363.3|10355.7|10354.8|696
1652448300000|2022-05-13 13:25:00|10356.1|10355.5|10358.6|10358|10361.1|10360.5|10349.8|10349.2|992
1652448600000|2022-05-13 13:30:00|10359.1|10358.5|10363.2|10362.3|10365.9|10365.3|10358.2|10357.6|914
1652448900000|2022-05-13 13:35:00|10363.1|10362.2|10366|10365.4|10367|10366.4|10360.5|10359.6|919
1652449200000|2022-05-13 13:40:00|10365.8|10365.1|10372.9|10372|10373|10372.3|10362.9|10362.3|842
1652449500000|2022-05-13 13:45:00|10373|10372.1|10368.6|10367.7|10377.3|10376.6|10366.6|10366|982
1652449800000|2022-05-13 13:50:00|10368.5|10367.6|10374.1|10373.2|10374.5|10373.9|10367.4|10366.7|900
1652450100000|2022-05-13 13:55:00|10374.2|10373.3|10364.8|10363.5|10374.4|10373.8|10364.3|10363.4|882
1652450400000|2022-05-13 14:00:00|10364.7|10363.6|10373.8|10373.2|10376.1|10375.4|10364.7|10363.6|1333
1652450700000|2022-05-13 14:05:00|10373.7|10373.1|10369.5|10368.6|10378|10377.2|10368.5|10367.9|948
1652451000000|2022-05-13 14:10:00|10369.4|10368.5|10374.7|10373.8|10378.3|10376.9|10365.9|10365|1010
1652451300000|2022-05-13 14:15:00|10374.8|10373.9|10378.3|10377.4|10380|10379.4|10368.9|10368|1141
1652451600000|2022-05-13 14:20:00|10378.2|10377.6|10386.3|10385.4|10389|10388.4|10378|10377.1|1054
1652451900000|2022-05-13 14:25:00|10386.4|10385.5|10382.2|10381.3|10389|10388.4|10379.9|10379.1|901
1652452200000|2022-05-13 14:30:00|10382.1|10381.2|10388.3|10387.7|10388.4|10387.8|10378.1|10377.5|893
1652452500000|2022-05-13 14:35:00|10388.1|10387.5|10394|10393.1|10394|10393.3|10384.8|10384.2|909
1652452800000|2022-05-13 14:40:00|10394.1|10393.2|10396.1|10395.2|10396.1|10395.4|10390.1|10389.2|869
1652453100000|2022-05-13 14:45:00|10395.8|10395.1|10386.3|10385.7|10396.9|10396.3|10385.2|10384.6|988
1652453400000|2022-05-13 14:50:00|10386.2|10385.6|10394.3|10393.7|10397|10396.4|10384.8|10384.2|925
1652453700000|2022-05-13 14:55:00|10394.2|10393.6|10395|10394.1|10396.3|10395.6|10389.3|10388.6|788
1652454000000|2022-05-13 15:00:00|10395.1|10394.2|10397.7|10397.1|10397.8|10397.2|10392.2|10391.5|793
1652454300000|2022-05-13 15:05:00|10397.6|10397|10408.2|10407.3|10409.9|10409|10397.6|10396.9|877
1652454600000|2022-05-13 15:10:00|10408.3|10407.4|10409.9|10409|10410.5|10409.9|10405.6|10405|645
1652454900000|2022-05-13 15:15:00|10410|10409.1|10408.9|10408|10410|10409.4|10406.5|10405.8|602
1652455200000|2022-05-13 15:20:00|10409|10408.1|10409.3|10408.7|10410.5|10409.7|10408.2|10407.5|467
1652455500000|2022-05-13 15:25:00|10409.2|10408.6|10415.4|10414.8|10416.5|10415.7|10408.4|10407.8|409
1652455800000|2022-05-13 15:30:00|10415.3|10414.7|10413.2|10412.6|10416.3|10415.7|10412.3|10411.7|621
1652456100000|2022-05-13 15:35:00|10413.3|10412.7|10410.2|10409.6|10413.4|10412.8|10409.2|10408.5|497
1652456400000|2022-05-13 15:40:00|10410.5|10409.9|10411.9|10411.3|10411.9|10411.3|10406.3|10405.7|620
1652456700000|2022-05-13 15:45:00|10412|10411.4|10406.4|10405.8|10412.3|10411.7|10405.3|10404.7|563
1652457000000|2022-05-13 15:50:00|10406.5|10405.9|10410.7|10410.1|10412.5|10411.7|10405.4|10404.8|516
1652457300000|2022-05-13 15:55:00|10410.8|10410.2|10411.9|10411.3|10412.6|10411.8|10409.8|10409.1|468
1652457600000|2022-05-13 16:00:00|10411.7|10411.1|10412.1|10411.5|10412.8|10412.1|10408.2|10407.6|565
1652457900000|2022-05-13 16:05:00|10412.2|10411.6|10412.9|10412.3|10414.4|10413.8|10411.2|10410.6|432
1652458200000|2022-05-13 16:10:00|10412.8|10412.2|10414|10413.4|10415.7|10415.1|10412.5|10411.9|450
1652458500000|2022-05-13 16:15:00|10414.1|10413.5|10414.8|10414.2|10414.9|10414.3|10411.5|10410.9|314
1652458800000|2022-05-13 16:20:00|10415|10414.4|10411.7|10411.1|10415.7|10414.9|10410.4|10409.8|459
1652459100000|2022-05-13 16:25:00|10411.9|10411|10408.5|10407.9|10411.9|10411.3|10407.8|10407.2|492
1652459400000|2022-05-13 16:30:00|10408.4|10407.8|10408|10407.1|10409.3|10408.7|10406.5|10405.8|372
1652459700000|2022-05-13 16:35:00|10407.8|10407.4|10408.3|10407.4|10408.4|10407.7|10406.1|10405.3|337
1652460000000|2022-05-13 16:40:00|10408.4|10407.5|10413.7|10412.8|10414.6|10414|10408.1|10407.5|402
1652460300000|2022-05-13 16:45:00|10413.8|10413.2|10413.3|10412.7|10415.7|10415.1|10413|10412.3|278
1652460600000|2022-05-13 16:50:00|10413|10412.4|10411.3|10410.4|10413.4|10412.7|10407.4|10406.7|517
1652460900000|2022-05-13 16:55:00|10411.2|10410.3|10409.1|10408.5|10413|10412.2|10408.5|10407.8|556
1652461200000|2022-05-13 17:00:00|10409.2|10408.6|10412.3|10411.4|10412.7|10412.1|10408.8|10408.1|510
1652461500000|2022-05-13 17:05:00|10412.2|10411.3|10412.4|10411.8|10413.4|10412.7|10410.3|10409.7|363
1652461800000|2022-05-13 17:10:00|10412.6|10411.7|10414.8|10414.2|10415.4|10414.8|10412.4|10411.7|342
1652462100000|2022-05-13 17:15:00|10414.7|10414.1|10414.3|10413.7|10415.7|10414.9|10413.5|10412.7|391
1652462400000|2022-05-13 17:20:00|10414.4|10413.8|10412.1|10411.5|10416.4|10415.6|10411.9|10411.1|481
1652462700000|2022-05-13 17:25:00|10412.3|10411.7|10409.7|10409.1|10412.7|10412.1|10409.5|10408.8|341
1652463000000|2022-05-13 17:30:00|10409.8|10409.2|10408.9|10408.3|10411.7|10411|10408.7|10408.1|326
1652463300000|2022-05-13 17:35:00|10408.8|10408.2|10406.4|10405.5|10409.1|10408.5|10405.1|10404.3|330
1652463600000|2022-05-13 17:40:00|10406.3|10405.4|10408.9|10408.3|10409.3|10408.6|10405.8|10405.1|378
1652463900000|2022-05-13 17:45:00|10408.7|10408.1|10406.5|10405.9|10409|10408.2|10405.8|10405.2|388
1652464200000|2022-05-13 17:50:00|10406.4|10405.8|10405.3|10404.7|10407.3|10406.6|10404.8|10404.2|331
1652464500000|2022-05-13 17:55:00|10405.4|10404.8|10399.1|10398.5|10405.4|10404.8|10397.6|10396.9|574
1652464800000|2022-05-13 18:00:00|10399|10398.4|10395.4|10394.8|10399.8|10399|10394.5|10393.7|513
1652465100000|2022-05-13 18:05:00|10395.3|10394.7|10397|10396.1|10397.5|10396.9|10394|10393.2|507
1652465400000|2022-05-13 18:10:00|10396.9|10396|10395.6|10395|10397.7|10396.9|10394.6|10394|287
1652465700000|2022-05-13 18:15:00|10395.7|10395.1|10401.6|10400.7|10401.7|10400.8|10395.1|10394.5|427
1652466000000|2022-05-13 18:20:00|10401.7|10400.8|10401|10400.1|10401.7|10400.9|10398.1|10397.3|463
1652466300000|2022-05-13 18:25:00|10401.3|10400.2|10398.7|10398.1|10402.5|10401.5|10398.1|10397.3|457
1652466600000|2022-05-13 18:30:00|10398.6|10398|10401.4|10400.5|10403.2|10402.5|10398|10397.3|540
1652466900000|2022-05-13 18:35:00|10401.5|10400.6|10400.7|10400.1|10401.7|10401.1|10397.4|10396.6|518
1652467200000|2022-05-13 18:40:00|10400.8|10400.2|10399.6|10399|10401.7|10401|10399|10398.4|579
1652467500000|2022-05-13 18:45:00|10400.6|10400|10403.5|10402.9|10404.7|10404.1|10398.9|10398.3|477
1652467800000|2022-05-13 18:50:00|10403.4|10402.8|10404.5|10403.9|10406|10405.2|10403.2|10402.3|499
1652468100000|2022-05-13 18:55:00|10404.7|10404.1|10405.3|10404.4|10405.6|10404.8|10403|10402.1|497
1652468400000|2022-05-13 19:00:00|10405.4|10404.7|10405.4|10404.5|10409|10408.2|10404.6|10403.7|477
1652468700000|2022-05-13 19:05:00|10405.3|10404.4|10404.2|10403.3|10406.1|10405.3|10403.2|10402.4|412
1652469000000|2022-05-13 19:10:00|10404.1|10403.2|10404.2|10403.6|10404.3|10403.6|10401.3|10400.5|366
1652469300000|2022-05-13 19:15:00|10404.1|10403.5|10400.4|10399.8|10404.3|10403.5|10400.4|10399.7|398
1652469600000|2022-05-13 19:20:00|10400.5|10399.9|10399.2|10398.6|10400.8|10400.2|10399.1|10398.4|302
1652469900000|2022-05-13 19:25:00|10399.1|10398.5|10400|10399.4|10400.3|10399.6|10399.1|10398.3|204
1652470200000|2022-05-13 19:30:00|10400.1|10399.5|10399.6|10399|10402.5|10401.9|10399.5|10398.7|318
1652470500000|2022-05-13 19:35:00|10399.7|10399.1|10398.7|10397.8|10401.1|10400.5|10398.5|10397.8|341
1652470800000|2022-05-13 19:40:00|10398.9|10398|10399.3|10398.7|10399.7|10399|10398.4|10397.7|345
1652471100000|2022-05-13 19:45:00|10399.2|10398.6|10401.3|10400.4|10401.9|10400.7|10396.9|10396|392
1652471400000|2022-05-13 19:50:00|10401.2|10400.3|10404.5|10403.3|10405.7|10404.9|10400|10398.9|798
1652471700000|2022-05-13 19:55:00|10404.7|10403.6|10402.3|10401.1|10405.2|10404.3|10400.6|10399.7|521
1652472000000|2022-05-13 20:00:00|10402.1|10401.2|10402.5|10401.3|10404.1|10402.8|10400.6|10399.5|611
1652472300000|2022-05-13 20:05:00|10402.6|10401.4|10401.8|10400.9|10403.3|10402.1|10401.8|10400.6|259
1652472600000|2022-05-13 20:10:00|10401.9|10400.7|10400.7|10399.8|10402|10401|10400.2|10399.2|166
1652472900000|2022-05-13 20:15:00|10400.6|10399.7|10401.6|10400.7|10401.7|10400.7|10400.1|10399.3|217
1652473200000|2022-05-13 20:20:00|10401.3|10400.6|10403|10402.1|10403.3|10402.4|10401.2|10400.2|207
1652473500000|2022-05-13 20:25:00|10403.1|10402.2|10404|10402.7|10404.2|10403.2|10402.6|10401.4|283
1652473800000|2022-05-13 20:30:00|10404.1|10402.8|10404.2|10403|10404.3|10403.1|10402.4|10401.3|243
1652474100000|2022-05-13 20:35:00|10404.3|10402.9|10405.9|10404.6|10406.1|10404.9|10403.7|10401.7|298
1652474400000|2022-05-13 20:40:00|10405.8|10404.7|10406.8|10405.4|10407.5|10405.6|10404.9|10403.4|296
1652474700000|2022-05-13 20:45:00|10407|10405.3|10409.1|10407.2|10409.6|10407.8|10406.3|10404.4|465
1652475000000|2022-05-13 20:50:00|10409|10407.3|10409.7|10406.9|10410.8|10407.9|10406.8|10404.2|595
1652475300000|2022-05-13 20:55:00|10409.5|10407|10410.6|10404.6|10413.3|10408.6|10408|10403.1|651
1652644800000|2022-05-15 20:00:00|10394|10392.1|10396.9|10391.5|10397.7|10393.5|10393.9|10389.7|33
1652645100000|2022-05-15 20:05:00|10396.4|10391.2|10396.1|10391|10396.9|10393.4|10394.7|10389.2|25
1652645400000|2022-05-15 20:10:00|10396|10390.2|10396.2|10391.1|10396.2|10393|10394.8|10390.2|19
1652645700000|2022-05-15 20:15:00|10397.7|10391.2|10397.3|10391|10397.9|10393.4|10394.4|10386.1|40
1652646000000|2022-05-15 20:20:00|10397.2|10389.7|10394.6|10392.7|10398.1|10393.3|10394.6|10386.7|34
1652646300000|2022-05-15 20:25:00|10394.4|10392.5|10397.1|10391.6|10399.6|10392.9|10394|10385.4|26
1652646600000|2022-05-15 20:30:00|10394.3|10392.4|10397.6|10391.6|10399.6|10393.3|10394.2|10387.9|37
1652646900000|2022-05-15 20:35:00|10397.5|10393.2|10410.5|10398.5|10420.6|10408.6|10394|10387.9|39
1652647200000|2022-05-15 20:40:00|10410.9|10398.9|10412.5|10400.5|10418.3|10406.3|10409.4|10398.7|24
1652647500000|2022-05-15 20:45:00|10413.4|10401.4|10413.2|10401.2|10415.8|10403.8|10412.5|10400.5|25
1652647800000|2022-05-15 20:50:00|10413.8|10401.8|10412.1|10400.1|10413.8|10401.8|10412.1|10400.1|13
1652648100000|2022-05-15 20:55:00|10412.2|10400.2|10417.6|10405.6|10417.6|10405.6|10410|10398|11
1652648400000|2022-05-15 21:00:00|10412.7|10400.7|10409.8|10403.8|10416.9|10405.9|10409.8|10400.5|14
1652648700000|2022-05-15 21:05:00|10409.9|10403.9|10409.8|10403.8|10410.5|10404.5|10408.5|10402.5|24
1652649000000|2022-05-15 21:10:00|10409.3|10403.3|10409.5|10403.5|10411.7|10405.7|10404.9|10398.9|25
1652649300000|2022-05-15 21:15:00|10407.1|10401.1|10403.9|10399.3|10410|10404|10402.3|10396.3|43
1652649600000|2022-05-15 21:20:00|10404.1|10398.1|10405.3|10399.3|10407.5|10406.1|10402.8|10397.3|68
1652649900000|2022-05-15 21:25:00|10405.6|10399.6|10404|10398|10406.9|10402.6|10401.6|10396|233
1652650200000|2022-05-15 21:30:00|10403.9|10397.4|10404.8|10398.8|10405.7|10401.2|10403|10397.1|115
1652650500000|2022-05-15 21:35:00|10404.3|10398.3|10403|10397|10405.7|10401.9|10402.6|10396.6|171
1652650800000|2022-05-15 21:40:00|10402.8|10396.8|10403.8|10398|10405.1|10400|10402.2|10396.8|109
1652651100000|2022-05-15 21:45:00|10404|10398.3|10401.5|10395.5|10404.6|10399.8|10401.3|10395.3|120
1652651400000|2022-05-15 21:50:00|10402|10396|10399.4|10393.4|10402.5|10396.5|10398.2|10392.2|122
1652651700000|2022-05-15 21:55:00|10399.7|10393.7|10401.7|10395.7|10403.1|10398.8|10398.9|10392.9|185
1652652000000|2022-05-15 22:00:00|10400.1|10396.7|10404.2|10400|10407.3|10404|10399.7|10396.1|827
1652652300000|2022-05-15 22:05:00|10403.9|10399.2|10405.3|10401.9|10408|10403.5|10403.2|10398|684
1652652600000|2022-05-15 22:10:00|10405.5|10401.8|10409.2|10403.9|10409.6|10406.7|10404.9|10400.9|537
1652652900000|2022-05-15 22:15:00|10409.1|10404.1|10411.4|10409.7|10413|10410.1|10407|10401|771
1652653200000|2022-05-15 22:20:00|10411.7|10409.8|10413.9|10411|10415.3|10413.2|10410.7|10409.4|537
1652653500000|2022-05-15 22:25:00|10414|10411.2|10409.5|10408.1|10415.8|10413.5|10409.2|10404.9|427
1652653800000|2022-05-15 22:30:00|10409|10406.8|10405.7|10403.8|10409.7|10407.7|10404.8|10403|543
1652654100000|2022-05-15 22:35:00|10405.6|10403.5|10401.3|10399.6|10405.9|10403.9|10401.2|10399.5|459
1652654400000|2022-05-15 22:40:00|10401|10399.7|10402.7|10399.7|10406.2|10401.7|10400.7|10398.1|1108
1652654700000|2022-05-15 22:45:00|10402.6|10399.8|10404.4|10400.7|10406.8|10403.1|10402.1|10398.7|916
1652655000000|2022-05-15 22:50:00|10404.7|10400.9|10405.1|10403.2|10407.7|10404.3|10403.9|10400.1|513
1652655300000|2022-05-15 22:55:00|10405.2|10403.3|10406.9|10404.3|10407.2|10405.3|10405|10402.8|665
1652655600000|2022-05-15 23:00:00|10406.3|10404.4|10404.3|10402.9|10406.6|10404.5|10403.9|10402.4|548
1652655900000|2022-05-15 23:05:00|10404.2|10403|10403.3|10401.4|10405.3|10403.6|10402.7|10401.2|526
1652656200000|2022-05-15 23:10:00|10403.4|10401.5|10401.7|10400.4|10403.4|10401.6|10400.8|10399.5|498
1652656500000|2022-05-15 23:15:00|10401.8|10400.3|10403.4|10402.1|10404.1|10402.9|10401.7|10400.3|522
1652656800000|2022-05-15 23:20:00|10403.2|10402|10403.9|10402.5|10404|10402.9|10402.5|10401.4|355
1652657100000|2022-05-15 23:25:00|10404|10402.6|10403.3|10402.2|10404.5|10403.3|10402.5|10401.5|460
1652657400000|2022-05-15 23:30:00|10403.2|10402.1|10403.2|10401.8|10403.7|10402.6|10401.4|10400.3|692
1652657700000|2022-05-15 23:35:00|10403.1|10401.9|10402.9|10401.7|10404.2|10403.1|10402.4|10401.3|525
1652658000000|2022-05-15 23:40:00|10403|10401.8|10404.9|10403.7|10405.1|10403.8|10398.1|10397.1|750
1652658300000|2022-05-15 23:45:00|10405|10403.8|10402.8|10401.9|10405.7|10404.7|10402.6|10401.5|636
1652658600000|2022-05-15 23:50:00|10402.7|10401.8|10404|10402.4|10404.2|10402.5|10399.4|10398.5|807
1652658900000|2022-05-15 23:55:00|10404.1|10402.3|10398.6|10397.5|10404.2|10402.7|10398.4|10397.4|564
1652659200000|2022-05-16 00:00:00|10399|10398.4|10404.8|10403.9|10406.2|10405.1|10399|10398|973
1652659500000|2022-05-16 00:05:00|10404.9|10404|10400.4|10399.8|10405|10404.1|10399.2|10398.3|500
1652659800000|2022-05-16 00:10:00|10400.3|10399.4|10401.6|10400.7|10403|10402|10399.9|10399|438
1652660100000|2022-05-16 00:15:00|10401.5|10400.6|10398.4|10397.5|10402.4|10401.3|10398.1|10397.3|597
1652660400000|2022-05-16 00:20:00|10398.3|10397.7|10402.6|10401.1|10402.9|10401.8|10398.2|10397.4|715
1652660700000|2022-05-16 00:25:00|10402.3|10401.4|10403.7|10402.8|10405.7|10404.6|10402|10401|527
1652661000000|2022-05-16 00:30:00|10403.8|10402.7|10405.7|10404.5|10406.5|10405.5|10402.7|10401.8|391
1652661300000|2022-05-16 00:35:00|10405.6|10404.6|10404.1|10403.2|10406.1|10404.8|10404|10403.1|400
1652661600000|2022-05-16 00:40:00|10404|10403.1|10403.5|10402.6|10405.1|10404.2|10401.8|10401|317
1652661900000|2022-05-16 00:45:00|10403.6|10402.5|10406.5|10405.9|10407.2|10406.4|10403.1|10402.1|319
1652662200000|2022-05-16 00:50:00|10406.6|10406|10408.7|10407.5|10409.1|10408.3|10405.4|10404.7|527
1652662500000|2022-05-16 00:55:00|10408.6|10407.7|10410.6|10409.7|10411.8|10410.7|10407.9|10407|681
1652662800000|2022-05-16 01:00:00|10410.9|10410|10411.6|10410.7|10412.5|10411.6|10410|10409.1|661
1652663100000|2022-05-16 01:05:00|10411.7|10410.8|10415.9|10415|10417.8|10416.9|10411.2|10410.3|458
1652663400000|2022-05-16 01:10:00|10415.8|10414.9|10413.3|10412.4|10416.6|10415.7|10412.8|10412.1|351
1652663700000|2022-05-16 01:15:00|10413.4|10412.5|10412.1|10411.2|10416.1|10415|10412.1|10411.2|416
1652664000000|2022-05-16 01:20:00|10412.2|10411.1|10409.1|10408.2|10412.2|10411.2|10406.8|10405.8|578
1652664300000|2022-05-16 01:25:00|10409|10408.4|10413|10412.1|10413|10412.2|10409|10408.2|442
1652664600000|2022-05-16 01:30:00|10412.6|10412|10412.8|10411.9|10413.8|10412.9|10408.9|10408.1|622
1652664900000|2022-05-16 01:35:00|10412.9|10412|10406.5|10405.6|10413.2|10412.4|10404.4|10403.5|750
1652665200000|2022-05-16 01:40:00|10406.6|10405.7|10404.1|10403.2|10408.7|10407.8|10403.4|10402.5|510
1652665500000|2022-05-16 01:45:00|10404|10403.1|10401.6|10400.7|10406.1|10405.2|10400.8|10400.1|502
1652665800000|2022-05-16 01:50:00|10401.7|10400.8|10406.2|10405.3|10407.8|10406.9|10400.6|10399.9|495
1652666100000|2022-05-16 01:55:00|10406.4|10405.8|10405.8|10404.9|10406.9|10406|10402.5|10401.6|507
1652666400000|2022-05-16 02:00:00|10405.9|10405|10401.1|10400.2|10405.9|10405|10396.3|10394.6|1185
1652666700000|2022-05-16 02:05:00|10401|10400.1|10397.3|10396.4|10404.1|10403.3|10397.1|10395.9|1070
1652667000000|2022-05-16 02:10:00|10397.4|10396.2|10398.4|10397.5|10398.7|10397.8|10395.4|10394.6|832
1652667300000|2022-05-16 02:15:00|10398.3|10397.4|10399.8|10398.9|10400.3|10399.2|10395.3|10394.4|837
1652667600000|2022-05-16 02:20:00|10400|10399.1|10398.6|10397.5|10400.5|10399.6|10394.5|10393.7|1265
1652667900000|2022-05-16 02:25:00|10398.7|10397.7|10399.1|10398|10399.8|10398.8|10396.7|10395.8|900
1652668200000|2022-05-16 02:30:00|10399|10398.1|10398.2|10397.3|10400.5|10399.6|10397|10396.1|940
1652668500000|2022-05-16 02:35:00|10398.3|10397.4|10400.2|10399|10400.8|10399.8|10396.8|10395.9|702
1652668800000|2022-05-16 02:40:00|10400|10399.1|10395.5|10394.6|10400.1|10399.1|10395.1|10394.1|688
1652669100000|2022-05-16 02:45:00|10395.4|10394.5|10400.5|10399.6|10401.1|10400.2|10395.1|10394.4|661
1652669400000|2022-05-16 02:50:00|10400.7|10399.8|10403|10401.9|10403.8|10402.9|10397.9|10397|650
1652669700000|2022-05-16 02:55:00|10402.9|10402|10403.1|10402.2|10404.1|10403.2|10401.3|10400.2|661
1652670000000|2022-05-16 03:00:00|10403|10402.1|10401.3|10400.4|10403.3|10402.4|10401.2|10400.1|641
1652670300000|2022-05-16 03:05:00|10400.7|10399.8|10393.3|10392.4|10400.7|10399.8|10393.1|10392.2|554
1652670600000|2022-05-16 03:10:00|10393.1|10392.5|10396.8|10395.9|10398.4|10397.4|10393|10392.1|477
1652670900000|2022-05-16 03:15:00|10396.9|10396|10393.6|10392.7|10397|10396.1|10393.5|10392.5|584
1652671200000|2022-05-16 03:20:00|10393.5|10392.6|10393.9|10393|10395.2|10394.3|10389.7|10388.8|790
1652671500000|2022-05-16 03:25:00|10393.8|10392.9|10396.2|10395.3|10396.9|10395.9|10392.8|10391.9|530
1652671800000|2022-05-16 03:30:00|10396.3|10395.4|10396.7|10395.8|10398|10397.1|10396.1|10395.2|374
1652672100000|2022-05-16 03:35:00|10396.5|10395.9|10395|10394.1|10396.9|10396|10394.4|10393.6|339
1652672400000|2022-05-16 03:40:00|10394.9|10394|10394.3|10393.4|10395.1|10394.2|10392|10391.3|336
1652672700000|2022-05-16 03:45:00|10394.2|10393.3|10392.1|10391.2|10394.5|10393.7|10392|10391.1|483
1652673000000|2022-05-16 03:50:00|10392.2|10391.3|10396.7|10395.8|10397.3|10396.5|10392|10391.2|377
1652673300000|2022-05-16 03:55:00|10396.6|10396|10397.1|10396.2|10398.7|10397.9|10396.2|10395.3|418
1652673600000|2022-05-16 04:00:00|10397|10396.1|10395.4|10394.8|10397.7|10397|10395.3|10394.7|430
1652673900000|2022-05-16 04:05:00|10395.3|10394.7|10396.5|10395.6|10397.1|10396.3|10395.3|10394.5|279
1652674200000|2022-05-16 04:10:00|10396.6|10395.7|10395.5|10394.6|10396.6|10395.9|10394|10393|283
1652674500000|2022-05-16 04:15:00|10395.6|10394.7|10397.8|10396.9|10397.8|10396.9|10395.2|10394.3|295
1652674800000|2022-05-16 04:20:00|10397.7|10396.8|10398.1|10397.2|10399.6|10398.7|10397.3|10396.5|349
1652675100000|2022-05-16 04:25:00|10398.2|10397.3|10398.4|10397.8|10399.2|10398.4|10397.3|10396.5|277
1652675400000|2022-05-16 04:30:00|10398.5|10397.9|10397.7|10397.1|10400.1|10399.4|10397.5|10396.9|313
1652675700000|2022-05-16 04:35:00|10397.9|10397|10398.1|10397.2|10400.3|10399.5|10397.8|10397|294
1652676000000|2022-05-16 04:40:00|10398.2|10397.3|10398.1|10397.5|10399.7|10398.9|10398.1|10397.2|344
1652676300000|2022-05-16 04:45:00|10398|10397.4|10398|10397.1|10399.2|10398.3|10397.4|10396.8|232
1652676600000|2022-05-16 04:50:00|10397.8|10397.2|10399.7|10398.8|10400.5|10399.8|10397.6|10396.7|254
1652676900000|2022-05-16 04:55:00|10399.6|10398.7|10400.2|10399.3|10400.2|10399.3|10398.5|10397.8|269
1652677200000|2022-05-16 05:00:00|10400.1|10399.2|10402.8|10401.9|10403.6|10402.8|10399.6|10398.9|387
1652677500000|2022-05-16 05:05:00|10402.7|10401.8|10403.7|10402.8|10403.8|10402.9|10401.5|10400.8|294
1652677800000|2022-05-16 05:10:00|10403.6|10402.7|10406.3|10405.4|10407.3|10406.4|10403.6|10402.7|446
1652678100000|2022-05-16 05:15:00|10406.4|10405.5|10405.5|10404.6|10406.7|10406|10403|10402.2|393
1652678400000|2022-05-16 05:20:00|10405.4|10404.5|10405.4|10404.5|10407.8|10406.9|10404.1|10403.3|457
1652678700000|2022-05-16 05:25:00|10405.2|10404.6|10403.7|10402.8|10405.3|10404.7|10403.3|10402.5|344
1652679000000|2022-05-16 05:30:00|10403.8|10402.9|10405.7|10404.8|10406.5|10405.9|10403.6|10402.7|334
1652679300000|2022-05-16 05:35:00|10405.8|10404.9|10407.8|10406.6|10408.1|10407.4|10405.7|10404.8|362
1652679600000|2022-05-16 05:40:00|10407.7|10406.8|10407.5|10406.6|10408.3|10407.6|10406.5|10405.7|433
1652679900000|2022-05-16 05:45:00|10407.3|10406.7|10407.9|10407|10408.2|10407.3|10406.5|10405.7|180
1652680200000|2022-05-16 05:50:00|10407.4|10406.8|10402.8|10401.9|10407.6|10406.9|10402.8|10401.9|307
1652680500000|2022-05-16 05:55:00|10402.9|10402|10401.7|10400.8|10404|10403.3|10401.3|10400.4|419
1652680800000|2022-05-16 06:00:00|10401.8|10400.9|10402.2|10401.3|10405.2|10404.4|10400.9|10400.2|704
1652681100000|2022-05-16 06:05:00|10402.1|10401.2|10400.2|10399.3|10404.2|10403.4|10400|10399.3|572
1652681400000|2022-05-16 06:10:00|10400|10399.1|10398.9|10398.3|10401.1|10400.2|10395.9|10395.3|687
1652681700000|2022-05-16 06:15:00|10399.2|10398.2|10404.1|10403.5|10404.7|10403.9|10399|10398.2|516
1652682000000|2022-05-16 06:20:00|10403.8|10403.2|10405.4|10404.5|10405.7|10404.9|10401.8|10400.9|480
1652682300000|2022-05-16 06:25:00|10405.3|10404.8|10405.8|10404.9|10406.9|10406|10404|10403.1|402
1652682600000|2022-05-16 06:30:00|10405.7|10404.8|10406.7|10405.8|10410|10409.3|10405|10404.2|568
1652682900000|2022-05-16 06:35:00|10406.8|10406.1|10407.1|10406.2|10408.2|10407.3|10403.1|10402.2|582
1652683200000|2022-05-16 06:40:00|10406.9|10406.3|10399.5|10398.6|10407.4|10406.5|10399.1|10398.4|627
1652683500000|2022-05-16 06:45:00|10399.4|10398.5|10397|10396.1|10399.5|10398.6|10395.3|10394.6|540
1652683800000|2022-05-16 06:50:00|10396.7|10395.8|10401.6|10400.7|10402.6|10401.8|10395.7|10394.8|560
1652684100000|2022-05-16 06:55:00|10401.5|10400.9|10404.1|10403.2|10404.2|10403.3|10398.5|10397.6|577
1652684400000|2022-05-16 07:00:00|10404.3|10403.7|10408.2|10407.3|10410.1|10409.4|10404.3|10403.7|789
1652684700000|2022-05-16 07:05:00|10408.3|10407.4|10408.8|10407.9|10409.8|10409|10403.2|10402.6|602
1652685000000|2022-05-16 07:10:00|10408.7|10407.8|10407.8|10406.9|10412.7|10411.8|10405.4|10404.5|960
1652685300000|2022-05-16 07:15:00|10407.7|10406.8|10407|10406.1|10411.2|10410.4|10405.1|10404.2|673
1652685600000|2022-05-16 07:20:00|10406.6|10406|10410|10409.4|10410|10409.4|10403.9|10403.2|654
1652685900000|2022-05-16 07:25:00|10410.1|10409.5|10422.2|10421.3|10425.4|10424.5|10409.4|10408.5|1028
1652686200000|2022-05-16 07:30:00|10422.1|10421.2|10423.3|10422.4|10426.5|10425.7|10421.7|10420.8|906
1652686500000|2022-05-16 07:35:00|10423.1|10422.2|10420.6|10420|10424|10423.4|10417.4|10416.8|814
1652686800000|2022-05-16 07:40:00|10420.5|10419.9|10417.5|10416.9|10422.1|10421.3|10417.4|10416.8|691
1652687100000|2022-05-16 07:45:00|10417.4|10416.8|10417.7|10416.8|10420.1|10419.3|10416.7|10416.1|663
1652687400000|2022-05-16 07:50:00|10417.6|10416.7|10409.9|10409|10417.6|10416.7|10409.6|10408.8|762
1652687700000|2022-05-16 07:55:00|10409.8|10409.2|10409.2|10408.3|10414.3|10413.7|10407.9|10407.1|721
1652688000000|2022-05-16 08:00:00|10409.3|10408.4|10409.1|10408.2|10411.3|10410.5|10407|10406.1|805
1652688300000|2022-05-16 08:05:00|10408.7|10408.1|10413.6|10412.7|10417.1|10416.3|10408.4|10407.5|712
1652688600000|2022-05-16 08:10:00|10413.5|10412.6|10417.7|10417.1|10418.5|10417.9|10412.8|10412.2|688
1652688900000|2022-05-16 08:15:00|10417.6|10417|10424.4|10423.5|10424.7|10423.9|10417|10416.4|766
1652689200000|2022-05-16 08:20:00|10424.5|10423.6|10426.2|10425.3|10426.7|10425.8|10421.3|10420.6|511
1652689500000|2022-05-16 08:25:00|10426.1|10425.2|10425.6|10424.7|10427.4|10426.7|10420.9|10420.2|685
1652689800000|2022-05-16 08:30:00|10425.7|10424.8|10420.6|10419.7|10426.6|10425.9|10419.7|10418.8|550
1652690100000|2022-05-16 08:35:00|10420.5|10419.9|10427.6|10426.7|10427.7|10427.1|10419.3|10418.4|537
1652690400000|2022-05-16 08:40:00|10428.1|10427.5|10432.3|10431.4|10434.8|10434|10428|10427.4|747
1652690700000|2022-05-16 08:45:00|10432.2|10431.3|10433.6|10433|10433.8|10433.1|10430|10429.2|584
1652691000000|2022-05-16 08:50:00|10433.8|10432.9|10432|10431.4|10434.7|10433.9|10430.2|10429.3|527
1652691300000|2022-05-16 08:55:00|10432.1|10431.5|10433.4|10432.5|10434.1|10433.4|10431.3|10430.6|457
1652691600000|2022-05-16 09:00:00|10433.3|10432.4|10429.4|10428.5|10436.1|10435.5|10429.2|10428.4|585
1652691900000|2022-05-16 09:05:00|10429.6|10428.7|10424.4|10423.5|10430|10429.1|10423.7|10422.9|513
1652692200000|2022-05-16 09:10:00|10424.3|10423.4|10422.4|10421.5|10425.6|10425|10419.9|10419.1|504
1652692500000|2022-05-16 09:15:00|10422.3|10421.4|10424.3|10423.4|10426.6|10426|10421.7|10421.1|458
1652692800000|2022-05-16 09:20:00|10424.2|10423.3|10422.5|10421.9|10425|10424.4|10421.9|10421.2|475
1652693100000|2022-05-16 09:25:00|10422.7|10421.8|10423.1|10422.2|10424.1|10423.4|10422.7|10421.8|423
1652693400000|2022-05-16 09:30:00|10423.4|10422.5|10424|10423.1|10424.6|10423.8|10421.9|10421|354
1652693700000|2022-05-16 09:35:00|10423.9|10423|10420.3|10419.4|10424.7|10423.9|10420.3|10419.4|403
1652694000000|2022-05-16 09:40:00|10420.5|10419.6|10416.6|10416|10420.5|10419.6|10415.7|10414.9|477
1652694300000|2022-05-16 09:45:00|10416.5|10415.9|10417|10416.4|10417.8|10417|10415.6|10415|391
1652694600000|2022-05-16 09:50:00|10416.9|10416.3|10418.1|10417.2|10420.9|10420.1|10416.9|10416|354
1652694900000|2022-05-16 09:55:00|10418.2|10417.3|10416.3|10415.4|10418.6|10417.9|10415.4|10414.7|370
1652695200000|2022-05-16 10:00:00|10416.2|10415.3|10427.4|10426.5|10428.3|10427.4|10415.8|10414.9|520
1652695500000|2022-05-16 10:05:00|10427.5|10426.6|10421.7|10420.8|10427.6|10426.7|10421.5|10420.8|423
1652695800000|2022-05-16 10:10:00|10421.8|10420.9|10421.5|10420.6|10423.8|10422.9|10420.5|10419.6|336
1652696100000|2022-05-16 10:15:00|10421.4|10420.9|10419.7|10418.8|10422.9|10421.9|10418.3|10417.4|600
1652696400000|2022-05-16 10:20:00|10419.8|10418.9|10419.7|10418.8|10422.6|10422|10417.5|10416.9|579
1652696700000|2022-05-16 10:25:00|10419.6|10419.1|10425.9|10425|10426.2|10425.4|10419.5|10418.8|412
1652697000000|2022-05-16 10:30:00|10425.7|10425.1|10429.1|10428.2|10429.3|10428.4|10424.8|10424|419
1652697300000|2022-05-16 10:35:00|10429.2|10428.3|10430.9|10430.3|10432.5|10431.8|10428.5|10427.9|518
1652697600000|2022-05-16 10:40:00|10431|10430.4|10424.5|10423.9|10431.2|10430.6|10424.5|10423.9|436
1652697900000|2022-05-16 10:45:00|10424.4|10423.8|10427.9|10427|10428.1|10427.3|10423.1|10422.2|434
1652698200000|2022-05-16 10:50:00|10427.8|10426.9|10428.6|10427.7|10429.5|10428.6|10426|10425.2|417
1652698500000|2022-05-16 10:55:00|10428.7|10427.8|10436.2|10435.3|10438.7|10438.1|10428.4|10427.7|654
1652698800000|2022-05-16 11:00:00|10436.3|10435.4|10433.4|10432.5|10438.6|10437.8|10431.5|10430.8|665
1652699100000|2022-05-16 11:05:00|10433.6|10432.7|10432.1|10431.2|10435|10434.2|10431.3|10430.7|514
1652699400000|2022-05-16 11:10:00|10431.9|10431.3|10429.1|10428.2|10433.2|10432.4|10428.3|10427.5|421
1652699700000|2022-05-16 11:15:00|10428.8|10428.1|10426.5|10425.6|10429|10428.3|10426.4|10425.5|567
1652700000000|2022-05-16 11:20:00|10426.7|10426.1|10426.5|10425.9|10431|10430.1|10425.8|10424.9|692
1652700300000|2022-05-16 11:25:00|10426.4|10425.8|10427.6|10426.7|10432.4|10431.8|10426|10425.4|651
1652700600000|2022-05-16 11:30:00|10427.4|10426.5|10423.6|10423|10427.4|10426.5|10423.3|10422.6|541
1652700900000|2022-05-16 11:35:00|10423.7|10423.1|10425.5|10424.6|10427.1|10426.5|10422.4|10421.6|560
1652701200000|2022-05-16 11:40:00|10425.4|10424.5|10426.3|10425.7|10428|10427.1|10424.8|10424.2|455
1652701500000|2022-05-16 11:45:00|10426.4|10425.5|10422.7|10422.1|10428.1|10427.4|10422.3|10421.7|416
1652701800000|2022-05-16 11:50:00|10422.9|10422|10420.8|10420.2|10424.5|10423.8|10420.5|10419.6|629
1652702100000|2022-05-16 11:55:00|10421.1|10420.5|10419|10418.4|10421.2|10420.5|10417.9|10417.2|601
1652702400000|2022-05-16 12:00:00|10419.1|10418.5|10418.9|10418.3|10421.8|10421.2|10416.6|10415.9|741
1652702700000|2022-05-16 12:05:00|10419.1|10418.2|10415.3|10414.7|10419.1|10418.2|10413.2|10412.2|541
1652703000000|2022-05-16 12:10:00|10415.2|10414.6|10422.7|10422.1|10423|10422.4|10414.3|10413.6|430
1652703300000|2022-05-16 12:15:00|10422.6|10422|10419.6|10419|10422.6|10422|10417.8|10417|473
1652703600000|2022-05-16 12:20:00|10419.3|10418.7|10426|10425.1|10427|10426.3|10419|10418.2|585
1652703900000|2022-05-16 12:25:00|10425.9|10425|10424.8|10423.6|10425.9|10425|10421.6|10421|498
1652704200000|2022-05-16 12:30:00|10424.9|10423.4|10431|10430.1|10432.3|10431.6|10424.7|10423.2|864
1652704500000|2022-05-16 12:35:00|10431.1|10430.2|10427.2|10426.6|10433.6|10432.9|10427.1|10426.4|583
1652704800000|2022-05-16 12:40:00|10427.3|10426.7|10430.4|10429.8|10435.1|10434.2|10426.8|10426|595
1652705100000|2022-05-16 12:45:00|10430.3|10429.7|10427.6|10427|10432.5|10431.9|10426.9|10426.1|523
1652705400000|2022-05-16 12:50:00|10427.4|10426.8|10429.4|10428.8|10432|10431.4|10426.9|10426.3|556
1652705700000|2022-05-16 12:55:00|10429.3|10428.7|10423.8|10423.2|10430.2|10429.6|10422.7|10421.9|440
1652706000000|2022-05-16 13:00:00|10423.9|10423.3|10432.5|10431.9|10432.9|10432.3|10422.7|10422.1|614
1652706300000|2022-05-16 13:05:00|10432.4|10431.8|10431.1|10430.5|10433.7|10433.1|10429.6|10428.9|552
1652706600000|2022-05-16 13:10:00|10431|10430.4|10428.9|10428|10433.2|10432.5|10428.5|10427.9|503
1652706900000|2022-05-16 13:15:00|10429|10428.1|10429|10428.1|10430.2|10429.5|10427.3|10426.6|554
1652707200000|2022-05-16 13:20:00|10428.9|10428|10426|10425.4|10430|10429.2|10425.4|10424.6|601
1652707500000|2022-05-16 13:25:00|10426.2|10425.3|10423.3|10422.4|10427.6|10426.9|10423|10422.1|540
1652707800000|2022-05-16 13:30:00|10423.4|10422.5|10421.4|10420.8|10423.8|10423.1|10418.3|10417.4|851
1652708100000|2022-05-16 13:35:00|10421.3|10420.7|10426|10425.4|10426.5|10425.9|10420.2|10419.6|752
1652708400000|2022-05-16 13:40:00|10426.1|10425.5|10417.6|10416.7|10427.6|10427|10417.5|10416.7|902
1652708700000|2022-05-16 13:45:00|10417.4|10416.8|10412.5|10411.6|10419.5|10418.6|10411.9|10411.2|949
1652709000000|2022-05-16 13:50:00|10412.4|10411.8|10412.5|10411.6|10415.6|10414.9|10408.2|10407.6|898
1652709300000|2022-05-16 13:55:00|10412.6|10411.7|10404.6|10404|10412.8|10412|10402.6|10401.4|933
1652709600000|2022-05-16 14:00:00|10404.7|10404.1|10402|10401.4|10406.6|10405.9|10400.4|10399.7|873
1652709900000|2022-05-16 14:05:00|10401.9|10401.3|10411.9|10411|10413.6|10412.7|10401.4|10400.5|828
1652710200000|2022-05-16 14:10:00|10412.1|10411.2|10408.2|10407.3|10418.1|10417.4|10407.8|10406.9|836
1652710500000|2022-05-16 14:15:00|10408.3|10407.4|10415.5|10414.6|10416.4|10415.5|10408|10407.1|860
1652710800000|2022-05-16 14:20:00|10415.6|10414.7|10417.6|10417|10418|10417.4|10414.5|10413.8|828
1652711100000|2022-05-16 14:25:00|10417.7|10416.8|10422.3|10421.7|10422.4|10421.8|10414|10413.4|792
1652711400000|2022-05-16 14:30:00|10422.2|10421.6|10414.6|10414|10422.8|10422.1|10413.9|10413.2|785
1652711700000|2022-05-16 14:35:00|10414.8|10414.2|10414.1|10413.5|10416.2|10415.6|10412.4|10411.7|654
1652712000000|2022-05-16 14:40:00|10414.2|10413.3|10404.5|10403.6|10414.3|10413.7|10402.1|10401.1|885
1652712300000|2022-05-16 14:45:00|10404.6|10403.7|10394.9|10394|10406.2|10405.4|10393.8|10393.2|828
1652712600000|2022-05-16 14:50:00|10395.1|10394.2|10400.2|10399.3|10400.6|10399.7|10389.8|10389.2|975
1652712900000|2022-05-16 14:55:00|10400.1|10399.2|10403.5|10402.6|10405.2|10404.3|10398.9|10398|1070
1652713200000|2022-05-16 15:00:00|10403.3|10402.4|10400.6|10400|10405.1|10404.5|10398.1|10397.2|843
1652713500000|2022-05-16 15:05:00|10400.7|10400.1|10403.7|10402.8|10405|10404.4|10400.2|10399.6|521
1652713800000|2022-05-16 15:10:00|10403.6|10402.7|10405.1|10404.5|10405.8|10405.1|10402.1|10401.2|501
1652714100000|2022-05-16 15:15:00|10405|10404.4|10406.1|10405.5|10407.4|10406.5|10404.3|10403.7|526
1652714400000|2022-05-16 15:20:00|10406.3|10405.4|10404|10403.4|10406.3|10405.4|10400.5|10399.9|579
1652714700000|2022-05-16 15:25:00|10403.9|10403.3|10404.9|10404.3|10405|10404.4|10398.2|10397.6|523
1652715000000|2022-05-16 15:30:00|10405|10404.4|10407.1|10406.2|10407.2|10406.3|10404|10403.2|631
1652715300000|2022-05-16 15:35:00|10406.7|10406.1|10409|10408.4|10410.9|10410.1|10400|10399.4|631
1652715600000|2022-05-16 15:40:00|10409.3|10408.7|10417.2|10416.6|10417.5|10416.8|10407.3|10406.5|731
1652715900000|2022-05-16 15:45:00|10417.1|10416.5|10416.7|10415.8|10417.4|10416.7|10414.3|10413.6|511
1652716200000|2022-05-16 15:50:00|10416.8|10415.9|10419.1|10418.5|10420.1|10419.5|10415.5|10414.9|548
1652716500000|2022-05-16 15:55:00|10419|10418.4|10420|10419.4|10420.3|10419.7|10417.4|10416.8|424
1652716800000|2022-05-16 16:00:00|10420.1|10419.5|10419.2|10418.3|10420.5|10419.7|10417.5|10416.8|495
1652717100000|2022-05-16 16:05:00|10418.7|10418.1|10421.5|10420.9|10422.7|10422.1|10418.4|10417.7|518
1652717400000|2022-05-16 16:10:00|10421.6|10421|10419.4|10418.8|10422|10421.2|10416.1|10415.3|439
1652717700000|2022-05-16 16:15:00|10419.5|10418.9|10420.1|10419.5|10420.5|10419.9|10417.8|10417.2|345
1652718000000|2022-05-16 16:20:00|10420|10419.4|10419.6|10418.7|10420.4|10419.8|10418.4|10417.7|277
1652718300000|2022-05-16 16:25:00|10419.4|10418.8|10420|10419.4|10420.5|10419.9|10419|10418.4|321
1652718600000|2022-05-16 16:30:00|10419.9|10419.3|10421|10420.4|10421.4|10420.6|10419.7|10419.1|328
1652718900000|2022-05-16 16:35:00|10421.1|10420.5|10424.5|10423.6|10425.3|10424.5|10421.1|10420.3|495
1652719200000|2022-05-16 16:40:00|10424.8|10423.9|10425.9|10425|10425.9|10425.2|10424|10423.1|389
1652719500000|2022-05-16 16:45:00|10425.8|10424.9|10427.4|10426.5|10427.4|10426.7|10425.5|10424.8|394
1652719800000|2022-05-16 16:50:00|10427.3|10426.7|10427.6|10426.7|10428.6|10427.8|10426.1|10425.4|374
1652720100000|2022-05-16 16:55:00|10427.5|10427|10425.2|10424.6|10427.6|10427|10424.8|10423.9|472
1652720400000|2022-05-16 17:00:00|10425.4|10424.5|10427.5|10426.6|10428.5|10427.6|10424.7|10423.8|418
1652720700000|2022-05-16 17:05:00|10427.4|10426.5|10425.9|10425|10427.4|10426.5|10425.5|10424.6|342
1652721000000|2022-05-16 17:10:00|10425.8|10424.9|10423.3|10422.7|10425.8|10425|10423.3|10422.6|294
1652721300000|2022-05-16 17:15:00|10423|10422.4|10418.6|10417.7|10423.4|10422.6|10418|10417.3|322
1652721600000|2022-05-16 17:20:00|10418.5|10417.6|10419.2|10418.6|10420.6|10420|10418.4|10417.6|294
1652721900000|2022-05-16 17:25:00|10419.3|10418.7|10422.1|10421.5|10423.4|10422.5|10418.4|10417.7|304
1652722200000|2022-05-16 17:30:00|10422.3|10421.7|10423|10422.4|10424.1|10423.4|10422|10421.2|251
1652722500000|2022-05-16 17:35:00|10423.1|10422.5|10422.3|10421.4|10424.3|10423.4|10421.4|10420.6|320
1652722800000|2022-05-16 17:40:00|10422.2|10421.6|10422.1|10421.5|10423.9|10423.2|10421.4|10420.8|356
1652723100000|2022-05-16 17:45:00|10422.2|10421.6|10420.6|10419.7|10422.7|10422|10420.1|10419.4|261
1652723400000|2022-05-16 17:50:00|10420.8|10420.2|10423.8|10422.9|10423.8|10422.9|10420.8|10420|259
1652723700000|2022-05-16 17:55:00|10423.9|10423|10425.6|10425|10426.6|10426|10423.6|10422.7|282
1652724000000|2022-05-16 18:00:00|10425.7|10425.1|10424.9|10424|10427.3|10426.5|10424.9|10424|369
1652724300000|2022-05-16 18:05:00|10425|10424.1|10423.8|10423.2|10425.4|10424.4|10423.5|10422.9|273
1652724600000|2022-05-16 18:10:00|10423.9|10423.3|10423.9|10423.3|10424|10423.4|10422.4|10421.7|305
1652724900000|2022-05-16 18:15:00|10424|10423.4|10422.9|10422.3|10424.4|10423.7|10422.5|10421.8|271
1652725200000|2022-05-16 18:20:00|10423|10422.4|10425.9|10425.3|10425.9|10425.3|10421.9|10421|293
1652725500000|2022-05-16 18:25:00|10425.8|10425.2|10426.6|10426|10426.7|10426|10422.6|10422|315
1652725800000|2022-05-16 18:30:00|10426.5|10425.9|10432.9|10432.3|10433|10432.4|10426.5|10425.9|377
1652726100000|2022-05-16 18:35:00|10433.1|10432.2|10435.1|10434.5|10437|10436.1|10432.7|10432|389
1652726400000|2022-05-16 18:40:00|10435.2|10434.6|10435.3|10434.7|10436.2|10435.4|10434.4|10433.7|320
1652726700000|2022-05-16 18:45:00|10435.4|10434.8|10436.3|10435.7|10436.5|10435.8|10433.9|10433.2|264
1652727000000|2022-05-16 18:50:00|10436.4|10435.8|10438.7|10437.8|10439.8|10439.2|10435.9|10435.3|440
1652727300000|2022-05-16 18:55:00|10438.6|10437.7|10437.6|10436.7|10442.2|10441.6|10437|10436.3|528
1652727600000|2022-05-16 19:00:00|10437.4|10436.8|10439.6|10438.7|10440.3|10439.4|10436.5|10435.8|381
1652727900000|2022-05-16 19:05:00|10439.5|10438.9|10443.2|10442.3|10443.4|10442.6|10439.3|10438.4|490
1652728200000|2022-05-16 19:10:00|10443.1|10442.2|10440.6|10439.7|10443.6|10442.8|10440.4|10439.7|479
1652728500000|2022-05-16 19:15:00|10440.5|10439.6|10440.3|10439.7|10442.2|10441.6|10439.7|10438.9|376
1652728800000|2022-05-16 19:20:00|10440.2|10439.6|10437.8|10437.2|10440.2|10439.6|10437.2|10436.4|322
1652729100000|2022-05-16 19:25:00|10437.9|10437.3|10436.6|10435.7|10438.5|10437.7|10436.4|10435.7|264
1652729400000|2022-05-16 19:30:00|10436.5|10435.6|10435.8|10434.9|10437.2|10436.3|10435.3|10434.3|359
1652729700000|2022-05-16 19:35:00|10435.7|10434.8|10434.1|10433.2|10436.1|10435.2|10432.7|10431.9|460
1652730000000|2022-05-16 19:40:00|10434|10433.5|10433|10432.1|10434.7|10434|10432.7|10431.8|380
1652730300000|2022-05-16 19:45:00|10433.1|10432.2|10431.9|10431|10433.3|10432.4|10430.8|10430.1|361
1652730600000|2022-05-16 19:50:00|10432|10431.1|10433.3|10432.4|10434.7|10433.9|10431.7|10430.9|459
1652730900000|2022-05-16 19:55:00|10433.2|10432.3|10432.7|10432.1|10433.4|10432.7|10431.8|10430.8|469
1652731200000|2022-05-16 20:00:00|10432.6|10432|10430.9|10430|10433|10432.1|10430.3|10429.5|285
1652731500000|2022-05-16 20:05:00|10430.8|10429.9|10430.9|10430|10431.6|10430.6|10430.4|10429.5|218
1652731800000|2022-05-16 20:10:00|10431|10430.1|10432.2|10431.6|10432.7|10431.9|10430.8|10430|188
1652732100000|2022-05-16 20:15:00|10432.1|10431.5|10432.9|10432|10433.1|10432.3|10431.8|10431.1|158
1652732400000|2022-05-16 20:20:00|10433|10432.1|10432.6|10431.7|10433|10432.2|10432.1|10431.3|76
1652732700000|2022-05-16 20:25:00|10432.4|10431.8|10431.9|10431.3|10432.6|10431.9|10430.7|10429.9|137
1652733000000|2022-05-16 20:30:00|10432.2|10431.6|10434.8|10433.9|10434.9|10434.2|10431.3|10430.5|221
1652733300000|2022-05-16 20:35:00|10434.9|10434|10435|10434.1|10435.1|10434.1|10434|10433|154
1652733600000|2022-05-16 20:40:00|10434.9|10434|10435.3|10434.4|10435.4|10434.7|10434.4|10433.3|149
1652733900000|2022-05-16 20:45:00|10435.1|10434.5|10435.4|10433.6|10435.5|10434.6|10434.7|10433.6|167
1652734200000|2022-05-16 20:50:00|10434.9|10434|10435.4|10434.1|10435.7|10434.7|10434.9|10433.9|176
1652734500000|2022-05-16 20:55:00|10435.3|10434.4|10437.4|10431.4|10437.4|10434.4|10434.3|10430.1|305
1652734800000|2022-05-16 21:00:00|10437.6|10431.6|10437.2|10431.2|10439.1|10433.1|10436.9|10430.9|50
1652735100000|2022-05-16 21:05:00|10437.3|10431.3|10437.4|10431.4|10438.2|10432.2|10436.4|10430.4|88
1652735400000|2022-05-16 21:10:00|10438.8|10432.8|10436|10430|10438.8|10432.8|10435.4|10429.4|161
1652735700000|2022-05-16 21:15:00|10436.3|10430.3|10436.4|10430.7|10437.3|10431.3|10435.4|10429.7|105
1652736000000|2022-05-16 21:20:00|10436.5|10430.6|10438.9|10432.9|10441.1|10435.1|10435.5|10429.9|182
1652736300000|2022-05-16 21:25:00|10438.8|10432.8|10439.3|10433.3|10440.4|10434.4|10438.6|10432.7|71
1652736600000|2022-05-16 21:30:00|10439.1|10433.1|10438.6|10434.2|10440.1|10434.8|10438.4|10432.7|184
1652736900000|2022-05-16 21:35:00|10438.7|10434.3|10438.1|10434.5|10439.4|10435.3|10438|10433.3|116
1652737200000|2022-05-16 21:40:00|10439|10435.2|10437.9|10434.5|10439.8|10435.5|10437.6|10433.1|148
1652737500000|2022-05-16 21:45:00|10438.1|10434.7|10437.9|10434.9|10439.1|10435.2|10437.9|10433.5|143
1652737800000|2022-05-16 21:50:00|10439.1|10434.7|10438.6|10433.9|10439.3|10435.2|10437.8|10433.3|111
1652738100000|2022-05-16 21:55:00|10438.4|10434.1|10438.2|10432.8|10439.9|10434.8|10437.8|10432.2|330
1652738400000|2022-05-16 22:00:00|10437.9|10431.9|10437.5|10435.8|10441.1|10436.6|10436.4|10431.6|474
1652738700000|2022-05-16 22:05:00|10437.9|10435|10439.1|10437.1|10439.6|10437.8|10437.4|10435|222
1652739000000|2022-05-16 22:10:00|10439|10437.3|10434.5|10432.8|10439.6|10437.4|10433.3|10431.9|370
1652739300000|2022-05-16 22:15:00|10434.4|10432.7|10430.7|10428.7|10434.5|10432.7|10429.3|10427.6|964
1652739600000|2022-05-16 22:20:00|10430.8|10428.8|10430.9|10428.9|10432.5|10429.5|10430.2|10427.6|794
1652739900000|2022-05-16 22:25:00|10431|10428.8|10432.1|10430.1|10432.3|10430.5|10430.9|10428.8|592
1652740200000|2022-05-16 22:30:00|10432|10430.2|10436.1|10434.1|10436.8|10435|10432|10430|902
1652740500000|2022-05-16 22:35:00|10436|10434.2|10435.1|10433.5|10436.8|10435.2|10434.4|10433|753
1652740800000|2022-05-16 22:40:00|10435|10433.4|10433.6|10432.4|10435.3|10433.8|10433.2|10431.7|862
1652741100000|2022-05-16 22:45:00|10433.5|10432.5|10433.2|10432|10433.6|10432.6|10430.1|10429|674
1652741400000|2022-05-16 22:50:00|10433.1|10432.1|10434.9|10433.7|10435.2|10433.9|10433|10432|305
1652741700000|2022-05-16 22:55:00|10435|10433.6|10436.4|10435.5|10436.7|10435.6|10435|10433.6|454
1652742000000|2022-05-16 23:00:00|10436.5|10435.6|10436.8|10435.9|10437.7|10436.5|10436.5|10435.4|229
1652742300000|2022-05-16 23:05:00|10436.7|10435.5|10436.5|10435.6|10437.5|10436.5|10436.3|10435.2|173
1652742600000|2022-05-16 23:10:00|10436.6|10435.7|10436|10435.1|10437.6|10436.6|10436|10434.9|146
1652742900000|2022-05-16 23:15:00|10436.1|10435.2|10436.9|10436|10437.1|10436.2|10436|10435.1|169
1652743200000|2022-05-16 23:20:00|10436.8|10435.9|10436.9|10435.8|10437.2|10436.2|10436.6|10435.7|345
1652743500000|2022-05-16 23:25:00|10436.8|10435.9|10437.6|10436.7|10437.7|10436.8|10436.5|10435.7|155
1652743800000|2022-05-16 23:30:00|10437.7|10436.8|10439|10438.1|10439.4|10438.5|10436.5|10435.6|244
1652744100000|2022-05-16 23:35:00|10438.8|10437.9|10438.8|10437.9|10439.2|10438.5|10437|10436|344
1652744400000|2022-05-16 23:40:00|10438.7|10437.8|10438.7|10437.8|10439|10438|10437.8|10436.9|197
1652744700000|2022-05-16 23:45:00|10438.6|10437.7|10439.7|10438.8|10439.7|10439.1|10438|10437.1|218
1652745000000|2022-05-16 23:50:00|10439.6|10438.7|10438|10437.4|10439.7|10438.8|10437.4|10436.6|246
1652745300000|2022-05-16 23:55:00|10437.9|10437.3|10439.7|10438.8|10440.3|10439.4|10437.8|10437|405
1652745600000|2022-05-17 00:00:00|10439.5|10438.9|10448|10447.1|10448.4|10447.6|10439.5|10438.8|686
1652745900000|2022-05-17 00:05:00|10447.9|10447|10448.1|10447.2|10448.4|10447.7|10445.3|10444.7|389
1652746200000|2022-05-17 00:10:00|10448|10447.1|10446.9|10446.3|10448.3|10447.6|10446.8|10446.2|418
1652746500000|2022-05-17 00:15:00|10447|10446.4|10448.2|10447.3|10448.9|10448.1|10445.1|10444.5|468
1652746800000|2022-05-17 00:20:00|10448.1|10447.2|10447.3|10446.7|10448.4|10447.8|10446.4|10445.7|575
1652747100000|2022-05-17 00:25:00|10447.2|10446.6|10447.6|10446.7|10448.1|10447.5|10445.9|10445.1|378
1652747400000|2022-05-17 00:30:00|10447.5|10446.6|10449.6|10448.7|10450|10448.9|10447.1|10446.3|366
1652747700000|2022-05-17 00:35:00|10449.1|10448.5|10448.5|10447.6|10449.7|10449|10447.1|10446.5|289
1652748000000|2022-05-17 00:40:00|10448|10447.4|10448.1|10447.2|10448.8|10448.1|10446.8|10446.2|283
1652748300000|2022-05-17 00:45:00|10448|10447.1|10449.5|10448.9|10451.2|10450.6|10448|10447.1|305
1652748600000|2022-05-17 00:50:00|10449.6|10449|10450.4|10449.3|10454.5|10453.7|10447.9|10446.4|568
1652748900000|2022-05-17 00:55:00|10450|10449.1|10447.5|10446.9|10451|10449.8|10447.1|10446.3|508
1652749200000|2022-05-17 01:00:00|10447.4|10446.6|10441.3|10440.4|10447.5|10446.9|10440.7|10440|599
1652749500000|2022-05-17 01:05:00|10441.2|10440.3|10442.3|10441.7|10444.7|10443.8|10441.2|10440.3|487
1652749800000|2022-05-17 01:10:00|10442.2|10441.6|10444.8|10443.9|10445.5|10444.6|10441.8|10440.8|449
1652750100000|2022-05-17 01:15:00|10443.3|10442.4|10442.4|10441.8|10444.7|10443.8|10441.2|10440.1|518
1652750400000|2022-05-17 01:20:00|10442.3|10441.7|10439.3|10438.7|10442.6|10441.9|10438.8|10438.2|449
1652750700000|2022-05-17 01:25:00|10439.2|10438.6|10437.2|10436.3|10439.2|10438.6|10435.4|10434.5|284
1652751000000|2022-05-17 01:30:00|10437.4|10436.5|10441.3|10440.7|10442.7|10441.8|10435.9|10435|676
1652751300000|2022-05-17 01:35:00|10441.6|10441|10447.7|10446.8|10450|10449.1|10441.6|10441|739
1652751600000|2022-05-17 01:40:00|10447.6|10446.7|10443.2|10442.6|10448|10447.1|10441.8|10441.1|618
1652751900000|2022-05-17 01:45:00|10443.1|10442.5|10442.6|10441.7|10443.9|10443.3|10441|10440.2|372
1652752200000|2022-05-17 01:50:00|10442.7|10441.8|10445.1|10444.2|10446.1|10445.5|10442.5|10441.6|442
1652752500000|2022-05-17 01:55:00|10445.2|10444.3|10449.7|10448.8|10450.2|10449.5|10445|10444.2|452
1652752800000|2022-05-17 02:00:00|10449.6|10448.7|10447.5|10446.9|10450.6|10449.9|10446.9|10446.3|383
1652753100000|2022-05-17 02:05:00|10447.6|10447|10441.6|10440.7|10447.7|10447|10441.4|10440.6|347
1652753400000|2022-05-17 02:10:00|10441.7|10440.8|10441.4|10440.8|10442.8|10442|10441|10440.3|305
1652753700000|2022-05-17 02:15:00|10441.5|10440.9|10439|10438.1|10442|10441.3|10438.2|10437.2|334
1652754000000|2022-05-17 02:20:00|10439.1|10438.2|10440.1|10439.2|10440.6|10439.8|10437.7|10436.9|325
1652754300000|2022-05-17 02:25:00|10439.5|10438.9|10444.2|10443.3|10445|10444.1|10439.4|10438.6|348
1652754600000|2022-05-17 02:30:00|10444.3|10443.4|10444.2|10443.6|10445.3|10444.6|10443.5|10442.8|368
1652754900000|2022-05-17 02:35:00|10444.3|10443.7|10444.4|10443.8|10445|10444.2|10443.3|10442.7|221
1652755200000|2022-05-17 02:40:00|10444.5|10443.9|10441.5|10440.9|10444.6|10444|10441.4|10440.8|237
1652755500000|2022-05-17 02:45:00|10441.4|10440.8|10440.1|10439.2|10441.7|10441|10438.6|10437.8|267
1652755800000|2022-05-17 02:50:00|10440.2|10439.3|10437.9|10437.3|10440.7|10440|10437.8|10437.2|263
1652756100000|2022-05-17 02:55:00|10438|10437.4|10438.1|10437.5|10438.9|10438.3|10437.5|10436.8|235
1652756400000|2022-05-17 03:00:00|10438.2|10437.6|10437.8|10437.2|10439.3|10438.5|10436.6|10436|253
1652756700000|2022-05-17 03:05:00|10437.9|10437.3|10437.9|10437.3|10438.5|10437.9|10437|10436.3|223
1652757000000|2022-05-17 03:10:00|10437.8|10437.2|10433|10432.4|10438|10437.3|10432.2|10431.6|253
1652757300000|2022-05-17 03:15:00|10432.8|10432.1|10432.8|10431.9|10433.6|10432.9|10432.2|10431.5|275
1652757600000|2022-05-17 03:20:00|10433|10432.2|10438.6|10438|10438.7|10438.1|10433|10432.2|334
1652757900000|2022-05-17 03:25:00|10438.7|10438.1|10438|10437.4|10439|10438.4|10437.4|10436.6|295
1652758200000|2022-05-17 03:30:00|10438.1|10437.5|10434.9|10434.3|10438.6|10437.9|10434.1|10433.5|282
1652758500000|2022-05-17 03:35:00|10435|10434.4|10434.5|10433.6|10435.8|10435.1|10433.5|10432.9|335
1652758800000|2022-05-17 03:40:00|10434.4|10433.5|10439.5|10438.9|10440.1|10439.4|10434.1|10433.4|314
1652759100000|2022-05-17 03:45:00|10439.4|10438.8|10442.9|10442|10443.5|10442.6|10437.6|10437|321
1652759400000|2022-05-17 03:50:00|10442.8|10441.9|10440.1|10439.5|10442.8|10442|10438.5|10437.9|247
1652759700000|2022-05-17 03:55:00|10440.2|10439.3|10440.5|10439.9|10442.7|10442|10440.1|10439.3|199
1652760000000|2022-05-17 04:00:00|10440.7|10440.1|10439.6|10439|10440.9|10440.2|10439.5|10438.9|207
1652760300000|2022-05-17 04:05:00|10439.7|10439.1|10437.2|10436.6|10439.9|10439.3|10436.6|10435.9|195
1652760600000|2022-05-17 04:10:00|10437.3|10436.7|10440.1|10439.5|10440.2|10439.6|10436.2|10435.6|146
1652760900000|2022-05-17 04:15:00|10440.2|10439.6|10443.1|10442.5|10443.4|10442.7|10438.5|10437.8|276
1652761200000|2022-05-17 04:20:00|10443.2|10442.6|10442.6|10442|10444.4|10443.6|10442.5|10441.8|221
1652761500000|2022-05-17 04:25:00|10442.5|10441.9|10440.7|10440.1|10443.3|10442.5|10440.4|10439.6|330
1652761800000|2022-05-17 04:30:00|10440.6|10440|10442.9|10442.3|10443.4|10442.7|10439.7|10439.1|256
1652762100000|2022-05-17 04:35:00|10443|10442.4|10442.6|10442|10444.3|10443.7|10442.5|10441.9|216
1652762400000|2022-05-17 04:40:00|10442.5|10441.9|10438.4|10437.8|10442.5|10441.9|10438.1|10437.5|262
1652762700000|2022-05-17 04:45:00|10438.5|10437.9|10438.5|10437.9|10439.6|10439|10438|10437.3|200
1652763000000|2022-05-17 04:50:00|10438.6|10438|10440|10439.4|10440.3|10439.7|10438.2|10437.6|188
1652763300000|2022-05-17 04:55:00|10440.5|10439.9|10441|10440.4|10441.7|10441|10440|10439.4|261
1652763600000|2022-05-17 05:00:00|10441.1|10440.5|10441.7|10441.1|10443.6|10442.8|10440.8|10440|289
1652763900000|2022-05-17 05:05:00|10442.4|10441.8|10443|10442.4|10443.5|10442.9|10441.7|10441.1|198
1652764200000|2022-05-17 05:10:00|10442.9|10442.3|10442.7|10442.1|10443.7|10443|10441.1|10440.5|247
1652764500000|2022-05-17 05:15:00|10442.6|10442|10447.3|10446.4|10447.8|10446.9|10442.6|10442|244
1652764800000|2022-05-17 05:20:00|10447.2|10446.3|10444.3|10443.4|10447.3|10446.4|10444.1|10443.4|298
1652765100000|2022-05-17 05:25:00|10444.1|10443.5|10444|10443.1|10445.2|10444.5|10443|10442.4|243
1652765400000|2022-05-17 05:30:00|10444.1|10443.2|10441.6|10441|10445.2|10444.4|10441.6|10441|323
1652765700000|2022-05-17 05:35:00|10441.8|10441.2|10442.3|10441.4|10443.3|10442.5|10441.7|10441|271
1652766000000|2022-05-17 05:40:00|10442.1|10441.5|10442|10441.4|10442.2|10441.5|10440.9|10440.2|198
1652766300000|2022-05-17 05:45:00|10442.1|10441.5|10445.6|10444.7|10446.4|10445.8|10442|10441.4|490
1652766600000|2022-05-17 05:50:00|10445.5|10444.6|10450.1|10449.5|10450.4|10449.7|10444.8|10444.2|424
1652766900000|2022-05-17 05:55:00|10449.7|10449.1|10447.5|10446.6|10451.9|10451.3|10446.8|10446.1|429
1652767200000|2022-05-17 06:00:00|10447.6|10447|10450.5|10449.9|10451.2|10450.4|10446.5|10445.7|768
1652767500000|2022-05-17 06:05:00|10450.6|10450|10454.8|10453.9|10458|10457.1|10448.8|10447.9|679
1652767800000|2022-05-17 06:10:00|10454.9|10454|10456|10455.4|10456.1|10455.4|10451.2|10450.3|693
1652768100000|2022-05-17 06:15:00|10456.1|10455.2|10451.3|10450.4|10456.7|10456|10450.3|10449.5|612
1652768400000|2022-05-17 06:20:00|10451.2|10450.3|10455.2|10454.3|10456.2|10455.4|10451.1|10450.2|524
1652768700000|2022-05-17 06:25:00|10454.7|10454.1|10455.3|10454.7|10456.4|10455.5|10453.5|10452.6|422
1652769000000|2022-05-17 06:30:00|10455.4|10454.5|10456.7|10455.8|10458.4|10457.7|10454.2|10453.6|432
1652769300000|2022-05-17 06:35:00|10456.6|10455.7|10463.3|10462.4|10464.8|10464.2|10455.4|10454.5|739
1652769600000|2022-05-17 06:40:00|10463.2|10462.3|10458.9|10458|10463.2|10462.5|10458|10457.1|567
1652769900000|2022-05-17 06:45:00|10458.8|10458.2|10461.6|10460.7|10461.7|10461.1|10455.3|10454.6|532
1652770200000|2022-05-17 06:50:00|10461.5|10460.6|10457.6|10456.7|10462.4|10461.5|10456.9|10456.1|591
1652770500000|2022-05-17 06:55:00|10457.5|10456.9|10458.6|10457.4|10460.1|10459.2|10457|10456.4|565
1652770800000|2022-05-17 07:00:00|10458.4|10457.5|10461|10460.1|10461.4|10460.8|10454.7|10453.8|864
1652771100000|2022-05-17 07:05:00|10460.9|10460|10470.8|10469.7|10471.7|10470.7|10460.7|10460|897
1652771400000|2022-05-17 07:10:00|10470.9|10469.5|10472.4|10471.8|10475.3|10474.3|10468.7|10467.8|870
1652771700000|2022-05-17 07:15:00|10472.5|10471.9|10462|10461.1|10472.7|10472|10460.8|10460.1|627
1652772000000|2022-05-17 07:20:00|10461.9|10461.3|10462.1|10461.5|10464|10463.1|10461.1|10460.5|563
1652772300000|2022-05-17 07:25:00|10462|10461.4|10461.5|10460.9|10463|10462.4|10458.9|10458.3|590
1652772600000|2022-05-17 07:30:00|10461.3|10460.7|10457.5|10456.9|10463.5|10462.5|10457.4|10456.8|677
1652772900000|2022-05-17 07:35:00|10457.4|10456.8|10457|10456.1|10458.5|10457.7|10455.9|10455.2|537
1652773200000|2022-05-17 07:40:00|10457.1|10456.2|10455.5|10454.9|10458|10457.4|10452|10451.1|629
1652773500000|2022-05-17 07:45:00|10455.6|10454.7|10460.6|10460|10460.6|10460|10455|10454.2|604
1652773800000|2022-05-17 07:50:00|10460.7|10459.7|10461.2|10460.3|10461.3|10460.4|10456.9|10456.2|657
1652774100000|2022-05-17 07:55:00|10461.3|10460.7|10464.2|10463.3|10465.3|10464.4|10459.4|10458.7|614
1652774400000|2022-05-17 08:00:00|10464.1|10463.2|10464.4|10463.5|10465.5|10464.7|10456.7|10455.8|792
1652774700000|2022-05-17 08:05:00|10464.5|10463.6|10467.5|10466.6|10470.6|10469.6|10463.1|10462.3|661
1652775000000|2022-05-17 08:10:00|10467.6|10466.7|10483.6|10482.4|10483.7|10482.8|10464.8|10464|914
1652775300000|2022-05-17 08:15:00|10483.5|10482.5|10478.1|10477.5|10483.8|10482.7|10474.8|10474|1033
1652775600000|2022-05-17 08:20:00|10477.9|10477.3|10479.6|10479|10484.2|10483.1|10475.7|10475|861
1652775900000|2022-05-17 08:25:00|10479.7|10478.8|10481|10480.1|10484.4|10483.6|10476.5|10475.8|584
1652776200000|2022-05-17 08:30:00|10481.1|10480.2|10475.7|10475.1|10481.6|10480.9|10474.8|10473.9|712
1652776500000|2022-05-17 08:35:00|10475.8|10475.2|10480.5|10479.6|10481.2|10480.6|10475.5|10474.9|644
1652776800000|2022-05-17 08:40:00|10480.6|10479.7|10488|10487.4|10489|10488.1|10479.6|10478.7|689
1652777100000|2022-05-17 08:45:00|10487.9|10487.3|10487.9|10487|10492|10491.3|10486.9|10486.3|643
1652777400000|2022-05-17 08:50:00|10488|10487.1|10486.3|10485.4|10492.6|10491.8|10486.3|10485.4|598
1652777700000|2022-05-17 08:55:00|10486|10485.1|10491.2|10489.6|10491.9|10491.1|10482.4|10481.5|725
1652778000000|2022-05-17 09:00:00|10491.1|10489.7|10485.2|10484.6|10492.1|10491.2|10484.4|10483.8|678
1652778300000|2022-05-17 09:05:00|10485.1|10484.5|10482.1|10481.5|10488.1|10487.4|10481.7|10481.1|498
1652778600000|2022-05-17 09:10:00|10482|10481.4|10478.6|10477.7|10485.4|10484.6|10478.4|10477.6|666
1652778900000|2022-05-17 09:15:00|10478.7|10477.8|10480.5|10479.9|10482|10481.4|10477.5|10476.9|552
1652779200000|2022-05-17 09:20:00|10480.6|10480|10479.1|10478.5|10482.1|10481.5|10478|10477.4|605
1652779500000|2022-05-17 09:25:00|10479.2|10478.6|10478.3|10477.7|10479.4|10478.8|10475.3|10474.7|450
1652779800000|2022-05-17 09:30:00|10478.2|10477.6|10479.7|10479.1|10480.4|10479.8|10475.5|10474.9|526
1652780100000|2022-05-17 09:35:00|10479.8|10479.2|10480|10479.4|10481.8|10481.2|10479.3|10478.7|468
1652780400000|2022-05-17 09:40:00|10479.8|10479.2|10480.6|10480|10482|10481.3|10478.7|10478.1|500
1652780700000|2022-05-17 09:45:00|10480.5|10479.9|10474.9|10474.3|10480.7|10480.1|10472.5|10471.8|478
1652781000000|2022-05-17 09:50:00|10475|10474.4|10473.5|10472.9|10475.3|10474.5|10469.3|10468.7|450
1652781300000|2022-05-17 09:55:00|10473.4|10472.8|10475.5|10474.9|10477.5|10476.9|10473.4|10472.8|523
1652781600000|2022-05-17 10:00:00|10475.6|10475|10479.1|10478.5|10480.4|10479.6|10475.6|10475|387
1652781900000|2022-05-17 10:05:00|10479|10478.4|10479.9|10479.3|10480.5|10479.9|10477.2|10476.6|443
1652782200000|2022-05-17 10:10:00|10479.8|10479.2|10479.3|10478.7|10481.9|10481.3|10477.3|10476.7|447
1652782500000|2022-05-17 10:15:00|10479.2|10478.6|10511.6|10510.7|10513.6|10512.3|10476.5|10475.7|1480
1652782800000|2022-05-17 10:20:00|10511.7|10510.8|10514.8|10513.9|10519.1|10518.2|10506.5|10505.6|1226
1652783100000|2022-05-17 10:25:00|10514.7|10513.8|10518.6|10517.7|10521|10520.1|10513.5|10512.7|1078
1652783400000|2022-05-17 10:30:00|10518.5|10517.6|10524.1|10523.2|10528.1|10527.2|10517.4|10516.6|1043
1652783700000|2022-05-17 10:35:00|10524|10523.1|10522.8|10521.9|10527.3|10526.4|10520.7|10520.1|823
1652784000000|2022-05-17 10:40:00|10522.7|10522.1|10516.3|10515.7|10522.7|10522.1|10513.5|10512.7|756
1652784300000|2022-05-17 10:45:00|10516.2|10515.6|10517.1|10516.2|10518.1|10517.4|10514.1|10513.2|644
1652784600000|2022-05-17 10:50:00|10517|10516.1|10511.6|10511|10517.5|10516.7|10511.4|10510.5|557
1652784900000|2022-05-17 10:55:00|10511.9|10510.9|10516|10515.1|10518|10517.1|10506.8|10505.9|728
1652785200000|2022-05-17 11:00:00|10516.1|10515.2|10518.4|10517.8|10518.8|10518.2|10514.9|10514.2|567
1652785500000|2022-05-17 11:05:00|10518.3|10517.7|10517.5|10516.9|10518.7|10517.9|10515.4|10514.8|519
1652785800000|2022-05-17 11:10:00|10517.4|10516.8|10526.1|10525.5|10527.3|10526.7|10515.7|10515|678
1652786100000|2022-05-17 11:15:00|10526|10525.4|10530.1|10529.2|10530.5|10529.7|10524.5|10523.9|645
1652786400000|2022-05-17 11:20:00|10530|10529.1|10529.5|10528.6|10535|10534.4|10528.7|10528|774
1652786700000|2022-05-17 11:25:00|10529.4|10528.5|10532.4|10531.8|10533.3|10532.7|10525.9|10525|563
1652787000000|2022-05-17 11:30:00|10532.7|10532.1|10534.1|10533.2|10535|10534.4|10530|10529.3|655
1652787300000|2022-05-17 11:35:00|10534.2|10533.1|10547.4|10546.5|10549.1|10548.2|10533.3|10532.6|807
1652787600000|2022-05-17 11:40:00|10547.3|10546.4|10550.1|10549.2|10550.3|10549.7|10546.1|10545.5|893
1652787900000|2022-05-17 11:45:00|10550.2|10549.6|10545.9|10545.3|10556|10555.2|10545.4|10544.8|933
1652788200000|2022-05-17 11:50:00|10546|10545.4|10548.1|10547.5|10548.5|10547.9|10542.9|10542.1|789
1652788500000|2022-05-17 11:55:00|10548|10547.4|10539.6|10539|10548.5|10547.7|10539.4|10538.7|614
1652788800000|2022-05-17 12:00:00|10539.7|10539.1|10543.5|10542.9|10544.3|10543.7|10536.6|10536|722
1652789100000|2022-05-17 12:05:00|10542.8|10542.2|10541.9|10541.3|10547.6|10547|10541.6|10541|550
1652789400000|2022-05-17 12:10:00|10541.8|10541.2|10541|10540.4|10544.4|10543.6|10537.9|10537|656
1652789700000|2022-05-17 12:15:00|10540.4|10539.8|10537.1|10536.5|10540.8|10540|10535.2|10534.3|782
1652790000000|2022-05-17 12:20:00|10536.8|10536.2|10532.4|10531.8|10537.8|10537|10532.2|10531.6|656
1652790300000|2022-05-17 12:25:00|10532.5|10531.9|10538.3|10534.6|10539.2|10538.4|10531.6|10531|707
1652790600000|2022-05-17 12:30:00|10538.7|10533.2|10533.5|10532.9|10539|10537.4|10528|10527.1|1388
1652790900000|2022-05-17 12:35:00|10533.3|10532.7|10542.7|10541.8|10542.7|10541.8|10531.4|10530.5|1013
1652791200000|2022-05-17 12:40:00|10542.6|10541.7|10544|10543.4|10545.2|10544.6|10539.7|10539|673
1652791500000|2022-05-17 12:45:00|10544.1|10543.5|10548.8|10548.2|10550.1|10549.2|10543.2|10542.6|694
1652791800000|2022-05-17 12:50:00|10548.9|10548|10540.8|10539.9|10549|10548.1|10539.6|10538.7|566
1652792100000|2022-05-17 12:55:00|10540.9|10540|10543.4|10542.5|10545.1|10544.5|10540.7|10540|638
1652792400000|2022-05-17 13:00:00|10543.7|10542.8|10535.3|10534.7|10544.4|10543.5|10534.5|10533.9|697
1652792700000|2022-05-17 13:05:00|10535.7|10535.1|10536.9|10536|10537.2|10536.6|10530.5|10529.9|683
1652793000000|2022-05-17 13:10:00|10537|10536.1|10534|10532.8|10538.3|10537.5|10533.2|10532.3|610
1652793300000|2022-05-17 13:15:00|10534.1|10532.5|10531.3|10530.7|10534.8|10533.7|10529.2|10528.5|783
1652793600000|2022-05-17 13:20:00|10531.4|10530.8|10528.9|10528.3|10533.4|10532.8|10527.5|10526.9|659
1652793900000|2022-05-17 13:25:00|10529.3|10528.7|10533.5|10532.9|10535.2|10534.5|10528.7|10528|763
1652794200000|2022-05-17 13:30:00|10533.3|10532.7|10532.3|10531.4|10536.5|10535.7|10529.5|10528.7|912
1652794500000|2022-05-17 13:35:00|10532.1|10531.2|10535.1|10534.5|10535.8|10535.2|10529.2|10528.6|733
1652794800000|2022-05-17 13:40:00|10535.4|10534.8|10529.5|10528.9|10537.2|10536.6|10529|10528.4|693
1652795100000|2022-05-17 13:45:00|10529.1|10528.5|10527.3|10526.7|10532.1|10531.5|10526.3|10525.6|627
1652795400000|2022-05-17 13:50:00|10527.4|10526.8|10533|10532.4|10533.1|10532.5|10525.6|10525|628
1652795700000|2022-05-17 13:55:00|10532.9|10532.3|10540.3|10539.7|10540.5|10539.7|10530.4|10529.8|671
1652796000000|2022-05-17 14:00:00|10540.5|10539.9|10538.6|10538|10543.5|10542.9|10536.2|10535.6|789
1652796300000|2022-05-17 14:05:00|10538.5|10537.9|10529.7|10529.1|10538.6|10538|10528.6|10527.9|860
1652796600000|2022-05-17 14:10:00|10529.8|10529.2|10531.7|10531.1|10532.4|10531.6|10527.2|10526.6|797
1652796900000|2022-05-17 14:15:00|10531.6|10531|10535.3|10534.7|10536.6|10536|10529.9|10529.3|722
1652797200000|2022-05-17 14:20:00|10535.4|10534.8|10541.6|10540.7|10541.6|10540.7|10534.4|10533.8|637
1652797500000|2022-05-17 14:25:00|10541.5|10540.6|10538|10537.4|10542.3|10541.7|10536.1|10535.5|618
1652797800000|2022-05-17 14:30:00|10537.9|10537.3|10541.1|10540.5|10545.9|10545.2|10537.8|10537.2|619
1652798100000|2022-05-17 14:35:00|10541.2|10540.6|10542.2|10541.6|10544.9|10544.3|10539.1|10538.5|590
1652798400000|2022-05-17 14:40:00|10542.3|10541.7|10535.2|10534.6|10542.6|10542|10535.2|10534.6|875
1652798700000|2022-05-17 14:45:00|10535|10534.4|10529.1|10528.5|10536.1|10535.5|10529.1|10528.5|729
1652799000000|2022-05-17 14:50:00|10528.6|10528|10533.4|10532.8|10534.2|10533.6|10525.9|10525.3|1014
1652799300000|2022-05-17 14:55:00|10533.3|10532.7|10534.9|10534.3|10540.2|10539.6|10532.9|10532.3|934
1652799600000|2022-05-17 15:00:00|10535|10534.4|10537.1|10536.5|10538.6|10538|10534.4|10533.8|736
1652799900000|2022-05-17 15:05:00|10537|10536.4|10536.3|10535.7|10538.1|10537.5|10534.4|10533.8|553
1652800200000|2022-05-17 15:10:00|10536.2|10535.6|10534.8|10534.2|10538.3|10537.7|10534.1|10533.5|428
1652800500000|2022-05-17 15:15:00|10534.9|10534.3|10530.9|10530.3|10535.3|10534.7|10530.6|10529.9|521
1652800800000|2022-05-17 15:20:00|10531.1|10530.2|10533.3|10532.7|10535.9|10535.3|10528.2|10527.6|493
1652801100000|2022-05-17 15:25:00|10533.8|10533.2|10535.1|10534.5|10535.3|10534.7|10533|10532.4|442
1652801400000|2022-05-17 15:30:00|10535.2|10534.6|10538|10537.4|10538.4|10537.8|10535|10534.4|342
1652801700000|2022-05-17 15:35:00|10538.1|10537.5|10541.2|10540.6|10544.1|10543.5|10538.1|10537.5|372
1652802000000|2022-05-17 15:40:00|10541.3|10540.7|10535.9|10535.3|10541.7|10541.1|10535|10534.3|390
1652802300000|2022-05-17 15:45:00|10536.2|10535.6|10533|10532.1|10537.4|10536.8|10532.1|10531.5|437
1652802600000|2022-05-17 15:50:00|10532.9|10532|10534.7|10534.1|10537.2|10536.6|10531.7|10531.1|355
1652802900000|2022-05-17 15:55:00|10534.6|10534|10533|10532.4|10535.3|10534.5|10532.3|10531.7|456
1652803200000|2022-05-17 16:00:00|10532.9|10532.3|10536.8|10536.2|10537.4|10536.8|10530.7|10530.1|463
1652803500000|2022-05-17 16:05:00|10536.7|10536.1|10536.9|10536.3|10537.9|10537.2|10532.4|10531.8|549
1652803800000|2022-05-17 16:10:00|10537|10536.4|10538.1|10537.5|10538.5|10537.7|10535.9|10535.1|459
1652804100000|2022-05-17 16:15:00|10538|10537.4|10544.4|10543.8|10544.5|10543.9|10538|10537.4|535
1652804400000|2022-05-17 16:20:00|10544.3|10543.7|10548.6|10548|10549.7|10549.1|10544.1|10543.5|467
1652804700000|2022-05-17 16:25:00|10548.8|10548.2|10545.9|10545.3|10551.2|10550.6|10545.7|10545.1|454
1652805000000|2022-05-17 16:30:00|10546|10545.4|10546.1|10545.2|10546.5|10545.8|10543.1|10542.5|457
1652805300000|2022-05-17 16:35:00|10546.2|10545.3|10539.5|10538.9|10546.2|10545.5|10538|10537.4|405
1652805600000|2022-05-17 16:40:00|10539.6|10539|10542.3|10541.7|10543.4|10542.8|10538.8|10538.2|340
1652805900000|2022-05-17 16:45:00|10542.4|10541.8|10542.8|10542.2|10543.4|10542.7|10539.6|10538.9|325
1652806200000|2022-05-17 16:50:00|10542.6|10542|10542.9|10542.3|10543.7|10543.1|10541.4|10540.8|318
1652806500000|2022-05-17 16:55:00|10543.1|10542.5|10543.4|10542.8|10545.6|10545|10541.5|10540.7|311
1652806800000|2022-05-17 17:00:00|10543.2|10542.6|10544.4|10543.8|10546.9|10546.3|10543|10542.1|328
1652807100000|2022-05-17 17:05:00|10544.3|10543.7|10540.9|10540.3|10545.6|10544.9|10540|10539.4|278
1652807400000|2022-05-17 17:10:00|10540.8|10540.2|10547.3|10546.7|10549.8|10549.2|10539.4|10538.8|561
1652807700000|2022-05-17 17:15:00|10547.4|10546.8|10547.3|10546.7|10550.8|10550.2|10547.1|10546.3|492
1652808000000|2022-05-17 17:20:00|10547.2|10546.6|10544.9|10544.3|10547.4|10546.6|10544.7|10544.1|353
1652808300000|2022-05-17 17:25:00|10544.7|10544.1|10544.4|10543.8|10547.3|10546.7|10544.4|10543.7|379
1652808600000|2022-05-17 17:30:00|10544.5|10543.9|10547.9|10547.3|10548.5|10547.9|10542.8|10542.2|471
1652808900000|2022-05-17 17:35:00|10548|10547.4|10547.4|10546.8|10551.1|10550.5|10547.1|10546.5|285
1652809200000|2022-05-17 17:40:00|10547.3|10546.7|10546.1|10545.2|10548|10547.3|10545.8|10545|272
1652809500000|2022-05-17 17:45:00|10545.8|10544.8|10547|10546.4|10547.5|10546.9|10544.8|10544.2|293
1652809800000|2022-05-17 17:50:00|10546.9|10546.3|10547.4|10546.8|10549.3|10548.7|10546.4|10545.8|301
1652810100000|2022-05-17 17:55:00|10547.5|10546.9|10546.5|10545.9|10553.1|10552.2|10546.2|10545.5|549
1652810400000|2022-05-17 18:00:00|10546.4|10545.8|10541.7|10541.1|10546.7|10546.1|10535.1|10534.2|962
1652810700000|2022-05-17 18:05:00|10542|10541.4|10547.6|10546.7|10555.8|10554.4|10539|10538.2|1207
1652811000000|2022-05-17 18:10:00|10547.5|10546.6|10534.3|10533.1|10550|10549.1|10528.9|10527.8|2022
1652811300000|2022-05-17 18:15:00|10534.4|10533.5|10537.9|10537|10539.2|10537.9|10531.2|10530.2|2130
1652811600000|2022-05-17 18:20:00|10537.8|10536.9|10535.4|10534.5|10537.9|10537|10526|10525.1|1919
1652811900000|2022-05-17 18:25:00|10535.2|10534.3|10533.4|10532.5|10544.4|10543|10531.1|10530|1903
1652812200000|2022-05-17 18:30:00|10533.5|10532.3|10527.6|10526.7|10538.8|10537.7|10526.2|10525.3|1673
1652812500000|2022-05-17 18:35:00|10527.7|10527.1|10527.3|10526.4|10528.1|10527.2|10521.7|10520.8|1173
1652812800000|2022-05-17 18:40:00|10527.5|10526.3|10538.4|10537.8|10538.4|10537.8|10527.2|10526.3|1136
1652813100000|2022-05-17 18:45:00|10538.3|10537.5|10545|10544.4|10546.2|10545.3|10537|10536.2|1031
1652813400000|2022-05-17 18:50:00|10545.1|10544.2|10544.2|10543.3|10547.4|10546.6|10542.5|10541.9|1083
1652813700000|2022-05-17 18:55:00|10544.4|10543.5|10543.7|10542.8|10547.1|10546.3|10540.9|10540.2|1082
1652814000000|2022-05-17 19:00:00|10543.8|10542.9|10540|10539.1|10544.6|10543.8|10539.7|10538.8|757
1652814300000|2022-05-17 19:05:00|10540.1|10539.2|10540.8|10539.9|10542.2|10541.5|10538.1|10537.3|764
1652814600000|2022-05-17 19:10:00|10540.9|10540|10541.6|10540.7|10543.3|10542.5|10540.1|10539.1|747
1652814900000|2022-05-17 19:15:00|10541.7|10540.8|10543.1|10542.5|10544.6|10543.7|10540|10539.3|666
1652815200000|2022-05-17 19:20:00|10543.3|10542.4|10544.9|10544|10545.7|10544.8|10542.7|10541.8|572
1652815500000|2022-05-17 19:25:00|10545.1|10544.2|10541.6|10540.7|10545.4|10544.6|10541.3|10540.4|577
1652815800000|2022-05-17 19:30:00|10541.5|10540.6|10544.1|10543.2|10544.5|10543.6|10540.2|10539.3|542
1652816100000|2022-05-17 19:35:00|10544.2|10543.3|10545.5|10544.6|10546.1|10545.2|10543.7|10542.8|576
1652816400000|2022-05-17 19:40:00|10545.3|10544.7|10550.6|10550|10550.7|10550|10545.3|10544.6|710
1652816700000|2022-05-17 19:45:00|10550.7|10549.8|10549.7|10548.8|10550.7|10549.9|10545.4|10544.8|617
1652817000000|2022-05-17 19:50:00|10549.8|10548.9|10546.2|10545.3|10549.8|10548.9|10546|10545.3|532
1652817300000|2022-05-17 19:55:00|10546.1|10545.2|10546.5|10545.6|10546.7|10545.8|10544|10543.3|525
1652817600000|2022-05-17 20:00:00|10546.4|10545.5|10545.3|10544.4|10546.4|10545.7|10544|10543.2|409
1652817900000|2022-05-17 20:05:00|10545.5|10544.2|10548.5|10547.6|10549.6|10548.7|10545.4|10544.2|263
1652818200000|2022-05-17 20:10:00|10548.6|10547.7|10545.1|10544.5|10548.6|10547.7|10544.8|10544.1|299
1652818500000|2022-05-17 20:15:00|10545.4|10544.8|10544.1|10543.2|10546.6|10545.8|10544.1|10543.1|416
1652818800000|2022-05-17 20:20:00|10544.2|10543.3|10544.2|10543.6|10544.4|10543.7|10543|10542.1|308
1652819100000|2022-05-17 20:25:00|10543.8|10543.2|10544.7|10543.5|10545.1|10544.1|10543.6|10542.8|458
1652819400000|2022-05-17 20:30:00|10544.6|10543.6|10544.8|10543.9|10545.3|10544.5|10544.3|10543.4|421
1652819700000|2022-05-17 20:35:00|10544.9|10544|10547.4|10546.2|10547.7|10546.8|10544.7|10543.8|285
1652820000000|2022-05-17 20:40:00|10547.2|10546.3|10548.3|10547.4|10548.4|10547.5|10547.2|10546.2|180
1652820300000|2022-05-17 20:45:00|10548.4|10547.5|10550.1|10549|10550.3|10549.2|10548.2|10547.1|215
1652820600000|2022-05-17 20:50:00|10550|10548.9|10549.9|10549|10550|10549.1|10549.9|10548.8|8
1652820900000|2022-05-17 20:55:00|10551.5|10550|10552.7|10546.7|10554.6|10553.2|10551|10546.5|607
1652821200000|2022-05-17 21:00:00|10552.9|10546.9|10552.3|10546.3|10552.9|10546.9|10551.5|10545.5|40
1652821500000|2022-05-17 21:05:00|10552.1|10546.1|10550.8|10545.6|10552.6|10546.6|10550.3|10545|101
1652821800000|2022-05-17 21:10:00|10549.8|10544.9|10552.4|10548|10552.8|10548.3|10549.8|10544|664
1652822100000|2022-05-17 21:15:00|10552.5|10547.9|10552.3|10547|10552.9|10548.4|10551.4|10546.9|159
1652822400000|2022-05-17 21:20:00|10552|10547.3|10552.5|10546.5|10553.3|10548.5|10551|10546.3|137
1652822700000|2022-05-17 21:25:00|10551.7|10545.8|10552.6|10548.3|10554.2|10548.5|10551.7|10545.8|161
1652823000000|2022-05-17 21:30:00|10552.7|10548.4|10553|10549.4|10553.9|10549.6|10551.8|10547.7|147
1652823300000|2022-05-17 21:35:00|10552.8|10549.2|10552.9|10549|10553.5|10549.6|10552|10548.3|113
1652823600000|2022-05-17 21:40:00|10553.5|10548.5|10552.1|10550.1|10553.9|10550.2|10551.6|10548.5|119
1652823900000|2022-05-17 21:45:00|10552.2|10550|10553.1|10550.2|10553.7|10550.5|10552.2|10549|109
1652824200000|2022-05-17 21:50:00|10553.3|10550.4|10553.3|10549.8|10554.1|10550.4|10552.7|10549.1|99
1652824500000|2022-05-17 21:55:00|10553.2|10550.3|10553.2|10547.6|10554.2|10550.3|10551.7|10546|826
1652824800000|2022-05-17 22:00:00|10553.4|10547.4|10549.8|10548.6|10553.7|10549.4|10549.8|10545.5|335
1652825100000|2022-05-17 22:05:00|10549.9|10548.5|10549|10547.7|10550.5|10548.7|10548.9|10547.3|185
1652825400000|2022-05-17 22:10:00|10548.7|10547.8|10550|10548.3|10550.3|10549.1|10548.7|10547.3|204
1652825700000|2022-05-17 22:15:00|10550.1|10548.4|10550.3|10549.1|10550.8|10549.6|10549.7|10548.4|720
1652826000000|2022-05-17 22:20:00|10550.2|10549|10549.4|10548.5|10550.4|10549.3|10549.3|10548.1|480
1652826300000|2022-05-17 22:25:00|10549.3|10548.3|10548.6|10547.5|10549.7|10548.5|10548.2|10547.1|581
1652826600000|2022-05-17 22:30:00|10548.4|10547.3|10550.2|10549.3|10550.4|10549.3|10548.1|10547|674
1652826900000|2022-05-17 22:35:00|10550.1|10549.2|10550.6|10549.7|10550.8|10549.8|10549.4|10548.4|549
1652827200000|2022-05-17 22:40:00|10550.5|10549.6|10552.2|10551|10553.6|10552.4|10550.5|10549.6|633
1652827500000|2022-05-17 22:45:00|10552.1|10551.1|10549|10548.1|10552.9|10551.9|10549|10548.1|400
1652827800000|2022-05-17 22:50:00|10548.9|10548|10549.6|10548.7|10549.8|10548.8|10548.3|10547.2|496
1652828100000|2022-05-17 22:55:00|10549.7|10548.8|10549.8|10548.9|10551|10549.5|10549.3|10548.1|421
1652828400000|2022-05-17 23:00:00|10549.9|10549|10550.5|10549.3|10550.6|10549.7|10549.3|10548.3|285
1652828700000|2022-05-17 23:05:00|10550.4|10549.2|10549|10548.1|10551.1|10550.1|10548.4|10547.3|419
1652829000000|2022-05-17 23:10:00|10548.9|10548|10549.3|10548.4|10549.8|10548.9|10548.2|10547.2|238
1652829300000|2022-05-17 23:15:00|10549.2|10548.3|10548.6|10547.4|10549.4|10548.5|10547.7|10546.8|122
1652829600000|2022-05-17 23:20:00|10548.5|10547.3|10548.3|10547.4|10549|10548|10547.9|10547|138
1652829900000|2022-05-17 23:25:00|10548.2|10547.3|10547.4|10546.5|10549.1|10548.1|10546.3|10545.6|206
1652830200000|2022-05-17 23:30:00|10547.5|10546.6|10548.5|10547.9|10548.8|10548|10546.7|10545.8|180
1652830500000|2022-05-17 23:35:00|10548.6|10548|10546.9|10546|10548.6|10548|10545.8|10545.1|208
1652830800000|2022-05-17 23:40:00|10546.7|10545.8|10547.1|10545.9|10548|10547|10546.4|10545.5|336
1652831100000|2022-05-17 23:45:00|10547|10545.8|10547.2|10546.3|10547.8|10547.2|10546.1|10545.4|272
1652831400000|2022-05-17 23:50:00|10546.9|10546.4|10548|10547.4|10549.8|10548.9|10546.9|10546.4|248
1652831700000|2022-05-17 23:55:00|10548.2|10547.3|10549.4|10548.5|10549.9|10549|10547.8|10546.9|221
1652832000000|2022-05-18 00:00:00|10549.1|10548.2|10548.7|10548.1|10555.9|10555.3|10548.5|10547.8|676
1652832300000|2022-05-18 00:05:00|10548.9|10548|10561.1|10560.2|10564.3|10563.4|10548.9|10548|868
1652832600000|2022-05-18 00:10:00|10561|10560.1|10562.7|10561.8|10562.7|10561.8|10558.1|10557.4|451
1652832900000|2022-05-18 00:15:00|10562.6|10561.7|10555.4|10554.8|10563|10562.2|10555.4|10554.8|460
1652833200000|2022-05-18 00:20:00|10555.5|10554.9|10557.5|10556.9|10558.6|10558|10555|10554.4|393
1652833500000|2022-05-18 00:25:00|10557.6|10556.7|10559.8|10559.2|10560.5|10559.6|10556.6|10555.9|281
1652833800000|2022-05-18 00:30:00|10559.7|10559.1|10559.6|10558.7|10561|10560.3|10558.8|10558.2|378
1652834100000|2022-05-18 00:35:00|10559.5|10558.6|10559.8|10559.2|10560.6|10559.9|10557.8|10557.1|376
1652834400000|2022-05-18 00:40:00|10559.9|10559|10561.1|10560.2|10561.5|10560.8|10558.9|10558.2|241
1652834700000|2022-05-18 00:45:00|10561|10560.1|10559.8|10558.9|10563.7|10562.9|10559.5|10558.7|382
1652835000000|2022-05-18 00:50:00|10559.9|10559|10559.9|10559|10562.2|10561.4|10559.6|10558.9|268
1652835300000|2022-05-18 00:55:00|10559.8|10558.9|10555.6|10555|10559.9|10559|10555.2|10554.5|437
1652835600000|2022-05-18 01:00:00|10555.5|10554.9|10553.4|10552.8|10556.1|10555.2|10552.1|10551.3|514
1652835900000|2022-05-18 01:05:00|10553.3|10552.7|10557.3|10556.4|10557.7|10557|10552.5|10551.8|384
1652836200000|2022-05-18 01:10:00|10557.4|10556.5|10554.5|10553.6|10557.4|10556.6|10554.3|10553.5|305
1652836500000|2022-05-18 01:15:00|10554.6|10553.7|10552.3|10551.7|10555|10554.2|10551.7|10550.8|370
1652836800000|2022-05-18 01:20:00|10552.4|10551.8|10549.9|10549.3|10553.6|10552.9|10549.6|10549|264
1652837100000|2022-05-18 01:25:00|10549.8|10549.2|10550.3|10549.4|10550.5|10549.9|10548.3|10547.7|245
1652837400000|2022-05-18 01:30:00|10550.4|10549.5|10540.6|10539.7|10550.6|10549.7|10540|10539.3|918
1652837700000|2022-05-18 01:35:00|10540.4|10539.8|10545.5|10544.6|10545.6|10544.7|10540.4|10539.7|517
1652838000000|2022-05-18 01:40:00|10545.6|10544.7|10539.5|10538.6|10545.6|10544.7|10538.1|10537.4|566
1652838300000|2022-05-18 01:45:00|10539.6|10538.7|10539.1|10538.2|10540.5|10539.8|10536.6|10535.6|530
1652838600000|2022-05-18 01:50:00|10539|10538.1|10537.2|10536.6|10541|10540.1|10536.9|10536.1|459
1652838900000|2022-05-18 01:55:00|10537.3|10536.7|10539.8|10538.9|10540.9|10540|10537.3|10536.4|376
1652839200000|2022-05-18 02:00:00|10539.7|10538.8|10537.4|10536.8|10540.3|10539.5|10536.9|10536.1|395
1652839500000|2022-05-18 02:05:00|10537.3|10536.7|10536.2|10535.6|10538.2|10537.4|10534.4|10533.6|405
1652839800000|2022-05-18 02:10:00|10536|10535.4|10535|10534.4|10536.8|10536.2|10534.9|10534.3|244
1652840100000|2022-05-18 02:15:00|10534.5|10533.9|10538.1|10537.5|10538.5|10537.7|10533.5|10532.9|390
1652840400000|2022-05-18 02:20:00|10538|10537.4|10537|10536.4|10538.7|10537.9|10535.6|10535|299
1652840700000|2022-05-18 02:25:00|10536.9|10536.3|10539.5|10538.9|10540.5|10539.9|10536.4|10535.7|266
1652841000000|2022-05-18 02:30:00|10539.8|10539.2|10538.7|10538.1|10541.2|10540.6|10538.2|10537.6|282
1652841300000|2022-05-18 02:35:00|10538.9|10538.3|10535.8|10534.9|10539.4|10538.8|10534.8|10534.2|296
1652841600000|2022-05-18 02:40:00|10535.7|10534.8|10538.8|10537.9|10539|10538.2|10535.4|10534.6|324
1652841900000|2022-05-18 02:45:00|10538.7|10537.8|10535.8|10535.2|10538.9|10538.3|10534.9|10534.3|212
1652842200000|2022-05-18 02:50:00|10535.9|10535.3|10532.9|10532|10535.9|10535.3|10532.5|10531.9|300
1652842500000|2022-05-18 02:55:00|10532.8|10532.2|10535.7|10535.1|10536|10535.3|10531.9|10531.3|341
1652842800000|2022-05-18 03:00:00|10535.8|10535.2|10535.7|10535.1|10536.6|10535.8|10534.1|10533.3|274
1652843100000|2022-05-18 03:05:00|10535.8|10535.2|10533.4|10532.8|10536.7|10536.1|10532.9|10532.1|235
1652843400000|2022-05-18 03:10:00|10533.5|10532.9|10531.7|10530.8|10534|10533.3|10531.4|10530.7|215
1652843700000|2022-05-18 03:15:00|10531.6|10530.7|10528.7|10528.1|10532|10531.4|10528.1|10527.4|299
1652844000000|2022-05-18 03:20:00|10528.6|10528|10525.7|10525.1|10528.9|10528.3|10525.6|10524.8|439
1652844300000|2022-05-18 03:25:00|10525.6|10525|10526.6|10526|10527.4|10526.7|10524.9|10524.2|367
1652844600000|2022-05-18 03:30:00|10526.8|10526.2|10529.9|10529.3|10531.5|10530.9|10526.3|10525.5|325
1652844900000|2022-05-18 03:35:00|10530|10529.4|10530|10529.1|10530.9|10530.3|10526.5|10525.9|412
1652845200000|2022-05-18 03:40:00|10529.9|10529|10529.6|10529|10531|10530.4|10527.4|10526.6|372
1652845500000|2022-05-18 03:45:00|10529.7|10529.1|10531.1|10530.5|10531.4|10530.8|10527.9|10527.3|364
1652845800000|2022-05-18 03:50:00|10531|10530.4|10531.9|10531.3|10532.1|10531.5|10529.7|10529.1|294
1652846100000|2022-05-18 03:55:00|10532|10531.4|10532.9|10532.3|10533.5|10532.9|10530|10529.2|350
1652846400000|2022-05-18 04:00:00|10532.6|10532|10534.2|10533.6|10535|10534.4|10532.1|10531.4|406
1652846700000|2022-05-18 04:05:00|10534.4|10533.8|10535.5|10534.9|10535.9|10535.3|10534.1|10533.3|209
1652847000000|2022-05-18 04:10:00|10535.4|10534.8|10534.1|10533.5|10535.5|10534.9|10530.5|10529.7|372
1652847300000|2022-05-18 04:15:00|10534.3|10533.4|10532|10531.4|10534.8|10534.2|10531.9|10531|275
1652847600000|2022-05-18 04:20:00|10531.9|10531.3|10531.8|10531.2|10535|10534.4|10531.7|10531.1|288
1652847900000|2022-05-18 04:25:00|10531.9|10531.3|10530.2|10529.3|10532.2|10531.4|10529.4|10528.6|298
1652848200000|2022-05-18 04:30:00|10530.1|10529.2|10531.3|10530.4|10531.6|10530.8|10529.6|10528.9|224
1652848500000|2022-05-18 04:35:00|10531.4|10530.5|10530.9|10530.3|10531.7|10531.1|10528.9|10528.1|230
1652848800000|2022-05-18 04:40:00|10530.8|10530.2|10533.5|10532.9|10534.2|10533.6|10530.7|10530.1|236
1652849100000|2022-05-18 04:45:00|10533.4|10532.8|10533.2|10532.3|10533.8|10533|10530.5|10529.9|247
1652849400000|2022-05-18 04:50:00|10533.3|10532.4|10532.7|10532.1|10534.1|10533.5|10532.7|10532.1|222
1652849700000|2022-05-18 04:55:00|10532.6|10532|10529.7|10529.1|10532.8|10532|10529.4|10528.8|282
1652850000000|2022-05-18 05:00:00|10529.6|10529|10535.4|10534.8|10535.5|10534.9|10529.6|10529|214
1652850300000|2022-05-18 05:05:00|10535.8|10535.2|10535.9|10535.3|10537.4|10536.7|10533.8|10533.2|372
1652850600000|2022-05-18 05:10:00|10535.8|10535.2|10537.6|10536.7|10538.4|10537.8|10534.7|10533.9|390
1652850900000|2022-05-18 05:15:00|10537.8|10537.2|10539.2|10538.6|10540.8|10540.2|10537.1|10536.3|380
1652851200000|2022-05-18 05:20:00|10539.3|10538.7|10536.6|10535.7|10539.6|10538.9|10536|10535.3|417
1652851500000|2022-05-18 05:25:00|10536.7|10535.8|10535.4|10534.8|10537.7|10536.9|10534.5|10533.7|281
1652851800000|2022-05-18 05:30:00|10535.5|10534.9|10534.6|10533.7|10536.2|10535.6|10534.2|10533.4|269
1652852100000|2022-05-18 05:35:00|10534.5|10533.9|10533.7|10533.1|10535.7|10535.1|10533.4|10532.5|311
1652852400000|2022-05-18 05:40:00|10533.8|10532.9|10535.1|10534.5|10535.5|10534.9|10531.6|10531|397
1652852700000|2022-05-18 05:45:00|10535.2|10534.6|10536|10535.4|10537.3|10536.4|10533.7|10533|354
1652853000000|2022-05-18 05:50:00|10536.1|10535.5|10538.9|10538|10541.1|10540.2|10535.9|10535.2|575
1652853300000|2022-05-18 05:55:00|10538.7|10537.8|10539.7|10538.8|10541.1|10540.2|10537.1|10536.2|654
1652853600000|2022-05-18 06:00:00|10540.2|10539.3|10538.2|10537.3|10540.3|10539.4|10534.4|10533.5|1103
1652853900000|2022-05-18 06:05:00|10538.1|10537.2|10535.9|10535|10539.7|10538.8|10535.4|10534.5|1022
1652854200000|2022-05-18 06:10:00|10535.8|10534.9|10536.1|10535.2|10539.8|10538.9|10533.7|10532.8|886
1652854500000|2022-05-18 06:15:00|10536.2|10535.3|10536.6|10535.6|10539.9|10539|10535.2|10534.3|716
1652854800000|2022-05-18 06:20:00|10536.5|10535.7|10530.8|10529.9|10537.7|10536.8|10529.2|10528.3|827
1652855100000|2022-05-18 06:25:00|10530.7|10529.8|10528.9|10528|10531.3|10530.4|10528.3|10527.4|783
1652855400000|2022-05-18 06:30:00|10529|10528.1|10524.8|10523.9|10529.3|10528.4|10523.9|10523|765
1652855700000|2022-05-18 06:35:00|10524.7|10523.8|10522.3|10521.4|10526.6|10525.7|10521|10520.1|678
1652856000000|2022-05-18 06:40:00|10522.4|10521.5|10521.7|10520.8|10523.8|10522.9|10520.7|10519.8|651
1652856300000|2022-05-18 06:45:00|10521.8|10520.9|10522|10521.1|10523|10522.1|10517.2|10516|586
1652856600000|2022-05-18 06:50:00|10521.7|10520.8|10521.4|10520.5|10523.5|10522.6|10520.7|10519.8|681
1652856900000|2022-05-18 06:55:00|10521.5|10520.6|10521.5|10520.6|10523|10522.1|10520.1|10519.2|721
1652857200000|2022-05-18 07:00:00|10521.7|10520.8|10515.7|10514.8|10523.6|10522.7|10514.1|10513.2|1179
1652857500000|2022-05-18 07:05:00|10515.9|10515|10518.6|10517.7|10521.5|10520.6|10514.7|10513.8|814
1652857800000|2022-05-18 07:10:00|10518.7|10517.8|10518.1|10517.2|10519.5|10518.6|10515.1|10514.2|956
1652858100000|2022-05-18 07:15:00|10518|10517.1|10518.7|10517.8|10519|10518.1|10514.2|10513.3|803
1652858400000|2022-05-18 07:20:00|10518.6|10517.7|10518.5|10517.6|10520.5|10519.6|10516.6|10515.7|774
1652858700000|2022-05-18 07:25:00|10518.4|10517.5|10515.9|10515|10518.9|10518|10514.9|10514|674
1652859000000|2022-05-18 07:30:00|10515.8|10514.9|10518.3|10517.4|10519|10518.2|10515.6|10514.7|846
1652859300000|2022-05-18 07:35:00|10518.4|10517.5|10521.9|10521.3|10525|10524.1|10514.5|10513.8|663
1652859600000|2022-05-18 07:40:00|10522|10521.4|10518.3|10517.7|10523.5|10522.9|10516.3|10515.7|725
1652859900000|2022-05-18 07:45:00|10518.2|10517.6|10516.8|10515.9|10518.7|10517.9|10514|10513.3|603
1652860200000|2022-05-18 07:50:00|10516.6|10515.7|10520.1|10519.5|10520.3|10519.7|10514.8|10514.2|551
1652860500000|2022-05-18 07:55:00|10520|10519.4|10516.6|10516|10520.8|10520.2|10516.4|10515.8|461
1652860800000|2022-05-18 08:00:00|10516.8|10516.2|10514.8|10514.2|10518.7|10518.1|10512|10511.4|667
1652861100000|2022-05-18 08:05:00|10514.7|10514.1|10518.2|10517.6|10520|10519.4|10514.3|10513.7|532
1652861400000|2022-05-18 08:10:00|10518.1|10517.5|10516.3|10515.7|10521.2|10520.5|10516.1|10515.5|679
1652861700000|2022-05-18 08:15:00|10516.4|10515.8|10515.4|10514.5|10518.7|10518.1|10514.8|10514|624
1652862000000|2022-05-18 08:20:00|10515.3|10514.7|10509.6|10508.7|10516.2|10515.4|10507.6|10507|698
1652862300000|2022-05-18 08:25:00|10509.5|10508.6|10511.9|10511.3|10513.8|10513.1|10509.1|10508.5|529
1652862600000|2022-05-18 08:30:00|10512|10511.4|10504.8|10504.2|10513.9|10513.3|10502.2|10501.6|590
1652862900000|2022-05-18 08:35:00|10504.7|10504.1|10497.4|10496.8|10506|10505.4|10494.6|10493.9|627
1652863200000|2022-05-18 08:40:00|10497.6|10497|10506.3|10505.4|10506.6|10505.8|10497.6|10497|636
1652863500000|2022-05-18 08:45:00|10505.8|10505.2|10509.4|10508.8|10510.2|10509.6|10505.1|10504.5|537
1652863800000|2022-05-18 08:50:00|10509.6|10509|10505.2|10504.6|10513.2|10512.6|10504.6|10504|550
1652864100000|2022-05-18 08:55:00|10505.3|10504.7|10508.3|10507.4|10510.9|10510.3|10504.9|10504.3|444
1652864400000|2022-05-18 09:00:00|10508.2|10507.3|10507|10506.1|10514.1|10513.5|10506.6|10506|577
1652864700000|2022-05-18 09:05:00|10506.7|10506|10510.1|10509.5|10510.4|10509.8|10506.3|10505.7|505
1652865000000|2022-05-18 09:10:00|10510.2|10509.6|10513.5|10512.9|10514.5|10513.9|10509.6|10509|549
1652865300000|2022-05-18 09:15:00|10513.7|10512.8|10514.2|10513.6|10514.7|10514.1|10511.1|10510.5|428
1652865600000|2022-05-18 09:20:00|10514.3|10513.7|10518.1|10517.5|10520.6|10520|10514.2|10513.6|512
1652865900000|2022-05-18 09:25:00|10518.2|10517.6|10515.3|10514.7|10518.2|10517.6|10512.5|10511.8|479
1652866200000|2022-05-18 09:30:00|10514.8|10514.2|10515.9|10515.3|10517.3|10516.7|10513.3|10512.7|383
1652866500000|2022-05-18 09:35:00|10516|10515.4|10519.2|10518.6|10522.1|10521.3|10516|10515.4|469
1652866800000|2022-05-18 09:40:00|10519.1|10518.5|10518.8|10518.2|10520.7|10520.1|10518.8|10518.2|376
1652867100000|2022-05-18 09:45:00|10518.9|10518.3|10524.1|10523.5|10524.1|10523.5|10518.9|10518.3|489
1652867400000|2022-05-18 09:50:00|10524.2|10523.6|10518.6|10518|10524.2|10523.6|10518.4|10517.8|363
1652867700000|2022-05-18 09:55:00|10518.4|10517.8|10524.2|10523.6|10524.8|10524.1|10517.5|10516.9|425
1652868000000|2022-05-18 10:00:00|10524.3|10523.4|10526.4|10525.8|10527.3|10526.7|10523.3|10522.6|518
1652868300000|2022-05-18 10:05:00|10526.5|10525.9|10526.8|10526.2|10528.1|10527.4|10522.6|10522|432
1652868600000|2022-05-18 10:10:00|10526.7|10526.1|10526.7|10526.1|10529.3|10528.7|10525.3|10524.7|493
1652868900000|2022-05-18 10:15:00|10526.8|10526.2|10528|10527.4|10528.1|10527.5|10525.1|10524.5|302
1652869200000|2022-05-18 10:20:00|10528.1|10527.5|10525.5|10524.9|10529.4|10528.8|10524.9|10524.2|475
1652869500000|2022-05-18 10:25:00|10525.6|10525|10524.4|10523.8|10528.2|10527.5|10524.1|10523.5|397
1652869800000|2022-05-18 10:30:00|10524.5|10523.9|10524.3|10523.7|10525.4|10524.8|10522.7|10522.1|413
1652870100000|2022-05-18 10:35:00|10524.2|10523.6|10521.8|10521.2|10524.6|10524|10521.2|10520.6|326
1652870400000|2022-05-18 10:40:00|10521.9|10521.3|10524.7|10524.1|10527|10526.2|10521.8|10521.2|443
1652870700000|2022-05-18 10:45:00|10524.8|10524.2|10521.5|10520.9|10525.1|10524.5|10519.4|10518.8|322
1652871000000|2022-05-18 10:50:00|10521.6|10521|10517.8|10516.9|10522.8|10522.2|10515.5|10514.6|541
1652871300000|2022-05-18 10:55:00|10517.9|10517|10518.9|10518|10520.9|10520.2|10516.8|10515.9|503
1652871600000|2022-05-18 11:00:00|10519|10518.1|10520.1|10519.5|10522.8|10522|10517.2|10516.6|566
1652871900000|2022-05-18 11:05:00|10520.2|10519.6|10518.4|10517.8|10522.4|10521.8|10518.3|10517.7|480
1652872200000|2022-05-18 11:10:00|10518.3|10517.7|10513|10512.4|10519.4|10518.8|10512.8|10512.2|500
1652872500000|2022-05-18 11:15:00|10513.1|10512.5|10517.2|10516.6|10518.4|10517.8|10512.6|10512|387
1652872800000|2022-05-18 11:20:00|10517.3|10516.7|10519.4|10518.8|10520.9|10520.3|10516.9|10516.3|378
1652873100000|2022-05-18 11:25:00|10519.3|10518.7|10512.6|10512|10519.6|10519|10512.4|10511.8|506
1652873400000|2022-05-18 11:30:00|10512.7|10512.1|10508.8|10508.2|10514.5|10513.9|10507.7|10507|511
1652873700000|2022-05-18 11:35:00|10508.6|10508|10508.2|10507.3|10509.9|10509.2|10505.1|10504.5|453
1652874000000|2022-05-18 11:40:00|10508.3|10507.4|10511|10510.4|10514.1|10513.3|10507.7|10507|572
1652874300000|2022-05-18 11:45:00|10510.9|10510.3|10509.4|10508.8|10515.6|10514.7|10509.3|10508.7|433
1652874600000|2022-05-18 11:50:00|10509.3|10508.7|10509.7|10509.1|10511.5|10510.8|10506.7|10505.9|519
1652874900000|2022-05-18 11:55:00|10509.6|10509|10510.9|10510.3|10511.2|10510.6|10508.5|10507.8|655
1652875200000|2022-05-18 12:00:00|10511|10510.4|10514.1|10513.2|10517.1|10516.3|10510.9|10510.3|640
1652875500000|2022-05-18 12:05:00|10514|10513.4|10519.8|10519.2|10520.7|10520.1|10513.9|10513.3|524
1652875800000|2022-05-18 12:10:00|10520|10519.4|10523.2|10522.6|10523.7|10523.1|10520|10519.4|510
1652876100000|2022-05-18 12:15:00|10523.1|10522.5|10523.3|10522.7|10523.6|10523|10521|10520.4|456
1652876400000|2022-05-18 12:20:00|10523.2|10522.6|10525.1|10524.2|10526.4|10525.8|10521.4|10520.8|588
1652876700000|2022-05-18 12:25:00|10525|10524.1|10521.5|10520.6|10526.5|10525.9|10521.4|10520.5|497
1652877000000|2022-05-18 12:30:00|10521.4|10520.5|10518.2|10517.6|10522.3|10521.7|10514.9|10514.3|644
1652877300000|2022-05-18 12:35:00|10518.3|10517.7|10519|10518.4|10522.2|10521.6|10517.8|10517.2|449
1652877600000|2022-05-18 12:40:00|10519.1|10518.5|10523.5|10522.9|10524.6|10524|10519|10518.3|527
1652877900000|2022-05-18 12:45:00|10523.4|10522.8|10524.5|10523.6|10526.1|10525.4|10523.1|10522.5|520
1652878200000|2022-05-18 12:50:00|10524.4|10523.8|10524.8|10523.9|10525.2|10524.6|10521|10520.4|548
1652878500000|2022-05-18 12:55:00|10524.7|10523.8|10522|10521.4|10525.2|10524.5|10521.2|10520.4|428
1652878800000|2022-05-18 13:00:00|10521.9|10521.3|10522.4|10521.8|10527.2|10526.5|10521.4|10520.8|560
1652879100000|2022-05-18 13:05:00|10522.5|10521.9|10526.5|10525.9|10527|10526.4|10522.1|10521.5|504
1652879400000|2022-05-18 13:10:00|10526.8|10526.2|10525.2|10524.6|10527.3|10526.7|10524.6|10524|534
1652879700000|2022-05-18 13:15:00|10525|10524.4|10517.9|10517.3|10525.4|10524.8|10517.1|10516.5|458
1652880000000|2022-05-18 13:20:00|10518|10517.4|10522.1|10521.5|10524|10523.4|10516.7|10516.1|612
1652880300000|2022-05-18 13:25:00|10522|10521.4|10518.7|10518.1|10524.7|10524.1|10518.3|10517.7|478
1652880600000|2022-05-18 13:30:00|10518.9|10518.3|10521.6|10520.7|10524.4|10523.8|10518.4|10517.8|669
1652880900000|2022-05-18 13:35:00|10521.7|10520.8|10523|10522.4|10525.3|10524.7|10521.4|10520.7|612
1652881200000|2022-05-18 13:40:00|10522.7|10522.1|10531.2|10530.6|10531.9|10531.1|10522.6|10522|715
1652881500000|2022-05-18 13:45:00|10531.1|10530.5|10536.5|10535.9|10542.3|10541.4|10530.3|10529.7|820
1652881800000|2022-05-18 13:50:00|10536.6|10536|10531.6|10531|10537.9|10537.3|10531.4|10530.8|803
1652882100000|2022-05-18 13:55:00|10531.7|10531.1|10518.3|10517.7|10532.5|10531.9|10518.2|10517.6|819
1652882400000|2022-05-18 14:00:00|10518.4|10517.8|10512.2|10511.6|10524.6|10524|10512.1|10511.5|854
1652882700000|2022-05-18 14:05:00|10512.3|10511.7|10512.5|10511.6|10515.8|10515.2|10510|10509.4|812
1652883000000|2022-05-18 14:10:00|10513.4|10512|10511|10510.4|10515.5|10514.9|10510.8|10510.2|765
1652883300000|2022-05-18 14:15:00|10511.1|10510.5|10512|10511.4|10517.2|10516.4|10510.2|10509.6|610
1652883600000|2022-05-18 14:20:00|10511.9|10511.3|10515.9|10515|10515.9|10515.2|10510.9|10510.2|593
1652883900000|2022-05-18 14:25:00|10515.8|10514.9|10505.9|10505.3|10516|10515.1|10505.1|10504.5|650
1652884200000|2022-05-18 14:30:00|10505.8|10505.2|10498.2|10497.6|10507.4|10506.8|10498.2|10497.5|684
1652884500000|2022-05-18 14:35:00|10498.3|10497.7|10497.6|10497|10502.4|10501.8|10496.8|10496.2|661
1652884800000|2022-05-18 14:40:00|10497.7|10497.1|10499.3|10498.7|10500.2|10499.6|10494.8|10494.2|676
1652885100000|2022-05-18 14:45:00|10499.4|10498.8|10499.3|10498.7|10499.7|10498.9|10496.3|10495.7|702
1652885400000|2022-05-18 14:50:00|10499|10498.4|10508.4|10507.8|10508.5|10507.8|10497.4|10496.8|709
1652885700000|2022-05-18 14:55:00|10508.2|10507.6|10510.1|10509.5|10514.3|10513.7|10502.4|10501.8|1408
1652886000000|2022-05-18 15:00:00|10510.4|10509.8|10502.4|10501.8|10514.3|10513.7|10502.3|10501.7|919
1652886300000|2022-05-18 15:05:00|10502.5|10501.9|10500|10499.4|10504.3|10503.7|10499.3|10498.7|693
1652886600000|2022-05-18 15:10:00|10499.9|10499.3|10496.4|10495.8|10500.3|10499.7|10496.3|10495.7|519
1652886900000|2022-05-18 15:15:00|10496.6|10496|10500.1|10499.5|10500.4|10499.8|10496.4|10495.8|547
1652887200000|2022-05-18 15:20:00|10500.2|10499.6|10494.7|10494.1|10500.4|10499.8|10493.3|10492.7|687
1652887500000|2022-05-18 15:25:00|10494.8|10494.2|10499.6|10499|10500.6|10500|10489.4|10488.8|601
1652887800000|2022-05-18 15:30:00|10499.7|10499.1|10502.6|10502|10502.7|10502.1|10497.5|10496.9|722
1652888100000|2022-05-18 15:35:00|10502.5|10501.9|10506.5|10505.9|10509.7|10509|10502.5|10501.9|688
1652888400000|2022-05-18 15:40:00|10506.4|10505.8|10511.5|10510.9|10515.5|10514.9|10506.2|10505.4|709
1652888700000|2022-05-18 15:45:00|10511.3|10510.7|10503.1|10502.5|10511.6|10511|10500.5|10499.9|610
1652889000000|2022-05-18 15:50:00|10503.2|10502.6|10506|10505.4|10508.3|10507.7|10502.8|10502.2|567
1652889300000|2022-05-18 15:55:00|10505.9|10505.3|10491.5|10490.6|10507.7|10507.1|10490.7|10490.1|563
1652889600000|2022-05-18 16:00:00|10491.6|10490.7|10488.5|10487.6|10494.9|10494|10485.3|10484.7|860
1652889900000|2022-05-18 16:05:00|10488.4|10487.5|10488.9|10488.3|10489.2|10488.6|10486.3|10485.7|505
1652890200000|2022-05-18 16:10:00|10488.8|10488.2|10484.4|10483.8|10488.8|10488.2|10482.9|10482.3|591
1652890500000|2022-05-18 16:15:00|10484.5|10483.9|10488|10487.4|10488.3|10487.7|10484.4|10483.8|431
1652890800000|2022-05-18 16:20:00|10487.9|10487.3|10486.4|10485.8|10489.1|10488.5|10483.7|10483.1|463
1652891100000|2022-05-18 16:25:00|10486.5|10485.9|10490.1|10489.5|10491.1|10490.5|10486|10485.4|352
1652891400000|2022-05-18 16:30:00|10490|10489.4|10490.6|10490|10490.7|10490.1|10486.8|10486|336
1652891700000|2022-05-18 16:35:00|10490.7|10490.1|10496|10495.4|10496.1|10495.5|10490.6|10490|410
1652892000000|2022-05-18 16:40:00|10495.8|10495.2|10497.1|10496.5|10498.5|10497.9|10494.9|10494.3|433
1652892300000|2022-05-18 16:45:00|10497.2|10496.6|10497.5|10496.9|10498.1|10497.4|10493.3|10492.4|545
1652892600000|2022-05-18 16:50:00|10497.2|10496.6|10494.5|10493.9|10497.5|10496.9|10492.9|10492.3|482
1652892900000|2022-05-18 16:55:00|10494.3|10493.7|10487.6|10487|10494.3|10493.7|10487.2|10486.6|360
1652893200000|2022-05-18 17:00:00|10487.7|10487.1|10486.2|10485.6|10488.8|10488.2|10484.3|10483.7|499
1652893500000|2022-05-18 17:05:00|10486.3|10485.7|10487.6|10487|10488.6|10488|10486|10485.3|383
1652893800000|2022-05-18 17:10:00|10487.5|10486.9|10484.3|10483.7|10488.4|10487.8|10483.9|10483.2|440
1652894100000|2022-05-18 17:15:00|10484.6|10484|10476.7|10475.8|10485.5|10484.8|10476.4|10475.6|599
1652894400000|2022-05-18 17:20:00|10476.5|10475.9|10479.3|10478.7|10481|10480.4|10476.3|10475.7|473
1652894700000|2022-05-18 17:25:00|10479.4|10478.8|10482.9|10482.3|10483.1|10482.5|10479.2|10478.6|394
1652895000000|2022-05-18 17:30:00|10482.8|10482.2|10479|10478.4|10482.9|10482.3|10477.6|10476.7|414
1652895300000|2022-05-18 17:35:00|10479.3|10478.7|10477.5|10476.9|10479.9|10479.3|10476.4|10475.8|425
1652895600000|2022-05-18 17:40:00|10477.7|10477.1|10479.8|10479.2|10480.6|10479.9|10477.7|10477.1|408
1652895900000|2022-05-18 17:45:00|10479.5|10478.9|10479.2|10478.6|10480.6|10480|10476.6|10475.9|410
1652896200000|2022-05-18 17:50:00|10479.3|10478.7|10478.9|10478.3|10481|10480.2|10478|10477.2|379
1652896500000|2022-05-18 17:55:00|10479|10478.4|10478.1|10477.5|10479.1|10478.4|10476.7|10476.1|491
1652896800000|2022-05-18 18:00:00|10478.2|10477.6|10478.3|10477.4|10480.9|10480.1|10477.5|10476.8|467
1652897100000|2022-05-18 18:05:00|10478.1|10477.5|10478.8|10478.2|10479.9|10479.3|10477.3|10476.6|372
1652897400000|2022-05-18 18:10:00|10478.7|10478.1|10478.7|10478.1|10480|10479.3|10478.4|10477.8|313
1652897700000|2022-05-18 18:15:00|10478.8|10478.2|10485.1|10484.5|10485.9|10485.1|10478.3|10477.7|470
1652898000000|2022-05-18 18:20:00|10485|10484.4|10482.8|10482.2|10485.6|10485|10482.8|10482.2|423
1652898300000|2022-05-18 18:25:00|10482.9|10482.3|10482.4|10481.8|10483.6|10482.9|10480.7|10480.1|294
1652898600000|2022-05-18 18:30:00|10482.7|10482.1|10482.8|10481.9|10485.3|10484.6|10481.9|10481.3|470
1652898900000|2022-05-18 18:35:00|10482.4|10481.8|10480.3|10479.7|10483.7|10482.9|10478.4|10477.8|387
1652899200000|2022-05-18 18:40:00|10480.5|10479.6|10480.3|10479.7|10482.4|10481.8|10480|10479.4|445
1652899500000|2022-05-18 18:45:00|10480.2|10479.6|10476.7|10476.1|10480.6|10480|10476.5|10475.7|442
1652899800000|2022-05-18 18:50:00|10476.6|10476|10477.2|10476.6|10478.9|10478.3|10476.5|10475.8|348
1652900100000|2022-05-18 18:55:00|10477.3|10476.7|10474.3|10473.7|10479.3|10478.7|10473.2|10472.6|418
1652900400000|2022-05-18 19:00:00|10474.4|10473.8|10472.3|10471.7|10475.9|10475.3|10471.6|10470.9|580
1652900700000|2022-05-18 19:05:00|10472.2|10471.6|10472.8|10472.2|10474.7|10474.1|10472.1|10471.4|345
1652901000000|2022-05-18 19:10:00|10472.9|10472.3|10471.8|10470.9|10475|10474.2|10471.6|10470.8|432
1652901300000|2022-05-18 19:15:00|10471.9|10471|10471.6|10470.7|10473|10472.3|10471.4|10470.7|402
1652901600000|2022-05-18 19:20:00|10471.4|10470.8|10468.9|10468|10472.9|10472.1|10466.8|10466|372
1652901900000|2022-05-18 19:25:00|10469|10468.1|10466.7|10465.8|10469.3|10468.4|10466.5|10465.7|349
1652902200000|2022-05-18 19:30:00|10466.8|10466.2|10467.8|10466.9|10468.6|10467.8|10465.4|10464.6|431
1652902500000|2022-05-18 19:35:00|10467.9|10467|10472.9|10472|10473.9|10473.2|10467.4|10466.6|460
1652902800000|2022-05-18 19:40:00|10473|10472.1|10470.1|10469.2|10475.1|10474.2|10470.1|10469.1|471
1652903100000|2022-05-18 19:45:00|10470|10469.1|10466.5|10465.6|10470.9|10469.8|10466.1|10465.2|526
1652903400000|2022-05-18 19:50:00|10466.6|10465.7|10466.2|10465.3|10468.8|10467.9|10465.5|10464.4|613
1652903700000|2022-05-18 19:55:00|10466.3|10465.4|10466.6|10465.7|10469.9|10469|10465.2|10464.3|589
1652904000000|2022-05-18 20:00:00|10466.5|10465.6|10463.3|10462.4|10466.9|10466.1|10462.9|10462.1|453
1652904300000|2022-05-18 20:05:00|10463.4|10462.5|10464.7|10463.8|10465.7|10464.8|10463.3|10462.4|357
1652904600000|2022-05-18 20:10:00|10464.6|10464|10464.8|10463.9|10464.8|10464|10463.4|10462.6|316
1652904900000|2022-05-18 20:15:00|10464.6|10463.7|10464.2|10463.3|10465.2|10464.4|10463.4|10462.5|254
1652905200000|2022-05-18 20:20:00|10464.3|10463.7|10463|10462.1|10464.4|10463.7|10462.3|10461.5|178
1652905500000|2022-05-18 20:25:00|10462.9|10462|10463|10462.4|10463.8|10463.1|10461.4|10460.6|238
1652905800000|2022-05-18 20:30:00|10463.1|10462.2|10465.8|10464.9|10466.5|10465.4|10462|10461.3|254
1652906100000|2022-05-18 20:35:00|10465.7|10464.8|10466.6|10465.7|10467|10466|10465.6|10464.6|388
1652906400000|2022-05-18 20:40:00|10466.7|10465.8|10464.2|10463.3|10467.7|10466.7|10464|10462.9|440
1652906700000|2022-05-18 20:45:00|10464.4|10463.2|10464.1|10463.2|10465.4|10464.5|10464|10462.5|363
1652907000000|2022-05-18 20:50:00|10464.2|10463.3|10465.1|10464.2|10465.2|10464.4|10464.1|10463.2|298
1652907300000|2022-05-18 20:55:00|10464.9|10464|10467.8|10461.8|10468.6|10464.3|10461.2|10459|943
1652907600000|2022-05-18 21:00:00|10468.4|10462.4|10465.3|10459.3|10471.5|10465.5|10464.9|10459.2|87
1652907900000|2022-05-18 21:05:00|10464.9|10458.9|10465.2|10460.5|10465.6|10461|10464.2|10458.9|93
1652908200000|2022-05-18 21:10:00|10465.3|10459.8|10465|10460.1|10465.9|10460.9|10464.3|10459.3|157
1652908500000|2022-05-18 21:15:00|10464.6|10460|10463.4|10459.5|10465.8|10460.7|10463.3|10459.1|147
1652908800000|2022-05-18 21:20:00|10463.5|10459.9|10463.2|10460.2|10464.2|10460.6|10463.1|10459.3|140
1652909100000|2022-05-18 21:25:00|10463.3|10460.1|10469.6|10463.6|10470.7|10464.7|10462.7|10459.3|430
1652909400000|2022-05-18 21:30:00|10469.5|10463.5|10466.8|10462.5|10471.2|10465.2|10466.5|10461.2|755
1652909700000|2022-05-18 21:35:00|10466.7|10462.2|10465.8|10462.6|10467.1|10463|10465.8|10461.4|790
1652910000000|2022-05-18 21:40:00|10466.6|10462|10465.9|10462.6|10466.7|10463|10465.7|10461.7|119
1652910300000|2022-05-18 21:45:00|10466.3|10462.5|10465.3|10461.9|10466.6|10463.1|10464.7|10461.5|299
1652910600000|2022-05-18 21:50:00|10465.4|10462|10464.6|10461.7|10465.5|10462.9|10464.6|10461.5|87
1652910900000|2022-05-18 21:55:00|10465.2|10461.8|10464.7|10460.7|10465.9|10462.3|10464|10459.2|219
1652911200000|2022-05-18 22:00:00|10464.4|10460.3|10467.2|10464.4|10468|10465.2|10464.4|10459|548
1652911500000|2022-05-18 22:05:00|10467.1|10464.8|10466.9|10465|10468.3|10466|10466.6|10464.5|316
1652911800000|2022-05-18 22:10:00|10466.7|10464.9|10469.6|10467|10470|10467.9|10466.5|10464.7|348
1652912100000|2022-05-18 22:15:00|10469.9|10467.5|10470.3|10468.4|10471.2|10469.9|10468.9|10466.9|910
1652912400000|2022-05-18 22:20:00|10470.1|10468.3|10471.2|10469.5|10471.5|10469.9|10469.4|10468.1|1029
1652912700000|2022-05-18 22:25:00|10471.3|10469.4|10470.5|10469.2|10471.6|10470.5|10470.2|10468.7|493
1652913000000|2022-05-18 22:30:00|10470.4|10469.1|10470.8|10469.4|10471.8|10470.6|10469.3|10468.2|465
1652913300000|2022-05-18 22:35:00|10470.7|10469.5|10469.4|10467.8|10471.2|10470|10469.2|10467.6|622
1652913600000|2022-05-18 22:40:00|10469.3|10468.1|10472.2|10470.9|10472.6|10471.5|10468.9|10467.6|693
1652913900000|2022-05-18 22:45:00|10472.3|10470.8|10473.4|10472.5|10475.7|10474.6|10471.8|10470.8|815
1652914200000|2022-05-18 22:50:00|10473.3|10472.3|10472.2|10470.9|10473.8|10472.7|10470.1|10469|429
1652914500000|2022-05-18 22:55:00|10472.3|10470.8|10475.3|10474.1|10475.6|10474.7|10471.2|10470.2|549
1652914800000|2022-05-18 23:00:00|10475.9|10474.7|10474.4|10473.5|10475.9|10474.7|10474.2|10473.3|374
1652915100000|2022-05-18 23:05:00|10474.3|10473.4|10472.1|10471.2|10474.8|10473.7|10471.8|10470.9|242
1652915400000|2022-05-18 23:10:00|10472|10470.9|10472.7|10471.8|10472.9|10472|10471.4|10470.5|176
1652915700000|2022-05-18 23:15:00|10472.6|10471.7|10474.1|10473.5|10474.9|10474.1|10472.4|10471.7|151
1652916000000|2022-05-18 23:20:00|10474.2|10473.3|10472|10471.4|10474.2|10473.5|10471.7|10471|198
1652916300000|2022-05-18 23:25:00|10471.7|10471.1|10472.1|10471.5|10472.2|10471.6|10470.9|10470.2|165
1652916600000|2022-05-18 23:30:00|10472.3|10471.4|10473.5|10472.9|10475.2|10474.4|10472.1|10471.3|250
1652916900000|2022-05-18 23:35:00|10473.4|10472.8|10471.7|10471.1|10473.9|10473.2|10470.4|10469.7|377
1652917200000|2022-05-18 23:40:00|10471.6|10471|10472.2|10471.6|10472.9|10472.2|10471.1|10470.4|325
1652917500000|2022-05-18 23:45:00|10472.1|10471.5|10471.5|10470.6|10474.1|10473.3|10471|10470.1|398
1652917800000|2022-05-18 23:50:00|10471.6|10470.7|10472.1|10471.5|10473.1|10472.2|10470.5|10469.8|499
1652918100000|2022-05-18 23:55:00|10472|10471.4|10473.3|10472.7|10473.8|10473.1|10471.8|10471.1|415
1652918400000|2022-05-19 00:00:00|10473.4|10472.8|10470.9|10470.3|10475.4|10474.7|10470.4|10469.8|619
1652918700000|2022-05-19 00:05:00|10471|10470.4|10475.2|10474.6|10475.4|10474.8|10468.4|10467.8|516
1652919000000|2022-05-19 00:10:00|10475.3|10474.7|10474.2|10473.6|10475.5|10474.9|10472.8|10472.1|502
1652919300000|2022-05-19 00:15:00|10474.3|10473.7|10480.1|10479.5|10480.2|10479.6|10474.2|10473.6|384
1652919600000|2022-05-19 00:20:00|10480.2|10479.6|10482.4|10481.8|10482.4|10481.8|10478.7|10478|535
1652919900000|2022-05-19 00:25:00|10482.2|10481.6|10483.9|10483|10483.9|10483.2|10480.2|10479.6|450
1652920200000|2022-05-19 00:30:00|10483.8|10482.9|10484.5|10483.9|10484.5|10483.9|10482.7|10482.1|276
1652920500000|2022-05-19 00:35:00|10484.7|10483.8|10484|10483.4|10486.2|10485.6|10483|10482.4|348
1652920800000|2022-05-19 00:40:00|10484.1|10483.5|10488.9|10488|10489.3|10488.4|10483.4|10482.8|401
1652921100000|2022-05-19 00:45:00|10488.8|10487.9|10492.3|10491.7|10492.4|10491.8|10487.3|10486.4|469
1652921400000|2022-05-19 00:50:00|10492.4|10491.8|10493.4|10492.8|10501.1|10500.2|10491.9|10490.9|1354
1652921700000|2022-05-19 00:55:00|10493.6|10492.7|10489|10488.1|10493.9|10493|10487.3|10486.4|996
1652922000000|2022-05-19 01:00:00|10488.9|10488|10490.3|10489.4|10491|10490.2|10483.9|10483.3|692
1652922300000|2022-05-19 01:05:00|10490.2|10489.3|10486.6|10485.7|10491.2|10490.5|10486.4|10485.6|638
1652922600000|2022-05-19 01:10:00|10486.7|10486.1|10489|10488.4|10491.1|10490.4|10485.6|10485|423
1652922900000|2022-05-19 01:15:00|10489.2|10488.3|10488.7|10487.8|10491.1|10490.3|10488.4|10487.7|347
1652923200000|2022-05-19 01:20:00|10488.1|10487.5|10488|10487.4|10489.6|10489|10485.8|10485.1|502
1652923500000|2022-05-19 01:25:00|10487.9|10487.3|10484.6|10483.7|10487.9|10487.3|10484.3|10483.6|470
1652923800000|2022-05-19 01:30:00|10484.7|10483.8|10486.9|10486|10488.2|10487.5|10481|10480.1|845
1652924100000|2022-05-19 01:35:00|10486.8|10485.9|10483|10482.1|10488.3|10487.7|10482.7|10481.8|646
1652924400000|2022-05-19 01:40:00|10482.9|10482|10480.1|10479.2|10484.2|10483.5|10479.1|10478.5|697
1652924700000|2022-05-19 01:45:00|10480.2|10479.3|10483.2|10482.3|10486.7|10485.8|10480.1|10479.2|547
1652925000000|2022-05-19 01:50:00|10483.1|10482.2|10486.3|10485.7|10487.1|10486.4|10482.1|10481.4|621
1652925300000|2022-05-19 01:55:00|10486.4|10485.8|10487.2|10486.3|10487.3|10486.6|10484.7|10484.1|503
1652925600000|2022-05-19 02:00:00|10486.9|10486.2|10490.1|10489.5|10492.2|10491.3|10485.4|10484.7|544
1652925900000|2022-05-19 02:05:00|10490.2|10489.6|10489.6|10489|10491|10490.3|10487.1|10486.3|661
1652926200000|2022-05-19 02:10:00|10489.7|10489.1|10486.1|10485.2|10490|10489.3|10485.6|10484.8|497
1652926500000|2022-05-19 02:15:00|10485.9|10485|10485.7|10485.1|10487.1|10486.3|10483.7|10483|397
1652926800000|2022-05-19 02:20:00|10485.9|10485.3|10488.4|10487.5|10489|10488.3|10485.8|10485|348
1652927100000|2022-05-19 02:25:00|10488.3|10487.4|10486.8|10485.9|10489.3|10488.4|10485.6|10484.9|357
1652927400000|2022-05-19 02:30:00|10486.7|10485.8|10488.1|10487.5|10488.8|10488.2|10485.8|10485.1|353
1652927700000|2022-05-19 02:35:00|10488|10487.4|10489.2|10488.6|10490.3|10489.7|10486.9|10486.3|343
1652928000000|2022-05-19 02:40:00|10489.5|10488.9|10495.7|10494.8|10495.8|10495.2|10489.1|10488.5|621
1652928300000|2022-05-19 02:45:00|10496|10495.4|10496.7|10496.1|10501.5|10500.6|10495.5|10494.9|652
1652928600000|2022-05-19 02:50:00|10496.8|10496.2|10499.6|10498.7|10500.3|10499.4|10496.6|10495.7|467
1652928900000|2022-05-19 02:55:00|10499.7|10498.8|10497.3|10496.4|10500.9|10500.1|10497|10496.1|559
1652929200000|2022-05-19 03:00:00|10497.2|10496.3|10504.6|10503.7|10504.8|10504.1|10496.6|10495.8|555
1652929500000|2022-05-19 03:05:00|10504.5|10503.6|10502.5|10501.6|10507.3|10506.4|10500.5|10499.7|617
1652929800000|2022-05-19 03:10:00|10502.4|10501.5|10497.9|10497|10502.7|10502|10497.4|10496.6|413
1652930100000|2022-05-19 03:15:00|10497.8|10497.2|10496.7|10495.8|10499.6|10498.7|10496.2|10495.6|322
1652930400000|2022-05-19 03:20:00|10496.5|10495.9|10498.5|10497.6|10499.8|10499|10496.5|10495.7|453
1652930700000|2022-05-19 03:25:00|10498.6|10497.7|10499.4|10498.5|10500.9|10500.1|10496.4|10495.8|609
1652931000000|2022-05-19 03:30:00|10499.6|10498.7|10500.7|10499.8|10503.4|10502.6|10498.4|10497.8|371
1652931300000|2022-05-19 03:35:00|10500.8|10499.9|10500|10499.1|10501.9|10501.2|10496.5|10495.8|481
1652931600000|2022-05-19 03:40:00|10500.1|10499.2|10498.8|10497.9|10500.1|10499.2|10496.6|10495.9|427
1652931900000|2022-05-19 03:45:00|10498.7|10497.8|10499.2|10498.3|10499.8|10498.9|10497.7|10496.9|336
1652932200000|2022-05-19 03:50:00|10499.3|10498.4|10497.8|10496.9|10500.4|10499.5|10497.1|10496.3|259
1652932500000|2022-05-19 03:55:00|10497.9|10497|10500.5|10499.9|10500.8|10499.9|10497.2|10496.3|206
1652932800000|2022-05-19 04:00:00|10500.6|10500|10501.6|10500.7|10501.8|10500.9|10498.6|10497.9|329
1652933100000|2022-05-19 04:05:00|10501.7|10500.8|10502.9|10502.3|10504.7|10503.9|10501.1|10500.2|417
1652933400000|2022-05-19 04:10:00|10503|10502.1|10505.2|10504.6|10506.8|10506.1|10502.5|10501.8|442
1652933700000|2022-05-19 04:15:00|10505.3|10504.7|10505|10504.4|10507.2|10506.6|10504.9|10504.2|447
1652934000000|2022-05-19 04:20:00|10505.1|10504.5|10506.1|10505.5|10506.3|10505.5|10503.9|10503.2|362
1652934300000|2022-05-19 04:25:00|10506.2|10505.3|10504.6|10503.7|10506.7|10506|10504.5|10503.7|285
1652934600000|2022-05-19 04:30:00|10504.7|10503.8|10502|10501.4|10504.8|10504|10501.4|10500.7|300
1652934900000|2022-05-19 04:35:00|10501.9|10501.3|10501|10500.4|10502.3|10501.5|10500.4|10499.6|220
1652935200000|2022-05-19 04:40:00|10501.2|10500.3|10499.6|10498.7|10501.5|10500.7|10499|10498.3|332
1652935500000|2022-05-19 04:45:00|10499.5|10498.6|10501.4|10500.5|10501.6|10500.7|10497.9|10497.1|306
1652935800000|2022-05-19 04:50:00|10501.5|10500.6|10499.5|10498.6|10501.8|10500.9|10498.5|10497.8|170
1652936100000|2022-05-19 04:55:00|10499.4|10498.5|10496.6|10496|10500.1|10499.3|10496.5|10495.8|289
1652936400000|2022-05-19 05:00:00|10496.7|10496.1|10499.3|10498.4|10500.7|10500|10496.4|10495.8|332
1652936700000|2022-05-19 05:05:00|10499.5|10498.9|10501.5|10500.9|10502.3|10501.5|10499.2|10498.4|244
1652937000000|2022-05-19 05:10:00|10501.6|10501|10499.2|10498.3|10502.6|10501.8|10498.9|10498.3|254
1652937300000|2022-05-19 05:15:00|10498.8|10498.2|10498.4|10497.5|10499.8|10499|10497.9|10497.1|321
1652937600000|2022-05-19 05:20:00|10498.3|10497.7|10496.7|10495.8|10499|10498.1|10496.6|10495.7|331
1652937900000|2022-05-19 05:25:00|10496.6|10496|10494.6|10493.7|10497.6|10496.7|10494.2|10493.4|400
1652938200000|2022-05-19 05:30:00|10494.7|10493.8|10491.3|10490.7|10496.3|10495.6|10491.3|10490.4|600
1652938500000|2022-05-19 05:35:00|10491.4|10490.5|10488.4|10487.8|10494|10493.3|10487.9|10487.2|742
1652938800000|2022-05-19 05:40:00|10488.5|10487.6|10490.1|10489.5|10492.8|10492|10488|10487.4|468
1652939100000|2022-05-19 05:45:00|10490.2|10489.3|10489.4|10488.8|10492.2|10491.4|10488.6|10487.8|505
1652939400000|2022-05-19 05:50:00|10489.3|10488.7|10489.6|10488.7|10491.9|10491.2|10488.8|10488.1|544
1652939700000|2022-05-19 05:55:00|10489.5|10488.6|10487|10486.1|10492.3|10491.4|10486.3|10485.4|579
1652940000000|2022-05-19 06:00:00|10486.9|10486|10489.9|10489|10494.9|10493.6|10486.7|10485.8|878
1652940300000|2022-05-19 06:05:00|10490|10489.1|10488.7|10488.1|10490.8|10489.9|10485.6|10485|658
1652940600000|2022-05-19 06:10:00|10488.8|10488.2|10487.7|10486.8|10491.1|10490.3|10486.2|10485.3|661
1652940900000|2022-05-19 06:15:00|10487.8|10486.9|10488.3|10487.4|10492.1|10491.2|10487.5|10486.6|519
1652941200000|2022-05-19 06:20:00|10488.4|10487.5|10488.6|10488|10490.4|10489.7|10487.3|10486.4|522
1652941500000|2022-05-19 06:25:00|10488.7|10488.1|10482.6|10481.7|10490|10489.2|10481.9|10481.2|441
1652941800000|2022-05-19 06:30:00|10482.4|10481.5|10481.9|10481|10484.7|10484.1|10481.1|10480.4|647
1652942100000|2022-05-19 06:35:00|10481.7|10481.1|10482.7|10482.1|10484.4|10483.8|10480.6|10480|474
1652942400000|2022-05-19 06:40:00|10483|10482.4|10480.6|10480|10483.3|10482.7|10479.9|10479.3|534
1652942700000|2022-05-19 06:45:00|10480.5|10479.9|10480.5|10479.9|10481.8|10481.2|10479.3|10478.5|571
1652943000000|2022-05-19 06:50:00|10480.4|10479.8|10478.2|10477.3|10480.8|10480.1|10475.8|10475.2|539
1652943300000|2022-05-19 06:55:00|10478.3|10477.4|10479.2|10478.6|10483.1|10482.5|10478.2|10477.3|560
1652943600000|2022-05-19 07:00:00|10479|10478.4|10469.8|10468.9|10479.6|10479|10465.5|10464.7|930
1652943900000|2022-05-19 07:05:00|10469.9|10469|10470.4|10469.5|10471.9|10471.1|10465.7|10464.9|818
1652944200000|2022-05-19 07:10:00|10470.3|10469.4|10465.8|10465.2|10470.9|10470.3|10465.6|10465|867
1652944500000|2022-05-19 07:15:00|10466.2|10465.6|10475.7|10474.8|10476|10475.1|10465.7|10465.1|898
1652944800000|2022-05-19 07:20:00|10475.4|10474.6|10474.6|10473.7|10476.6|10475.9|10472.5|10471.6|854
1652945100000|2022-05-19 07:25:00|10474.4|10473.8|10473.7|10473.1|10478.4|10477.6|10473.2|10472.3|751
1652945400000|2022-05-19 07:30:00|10473.5|10472.9|10479.9|10479|10480.1|10479.1|10473.4|10472.8|1088
1652945700000|2022-05-19 07:35:00|10479.8|10478.9|10481.6|10481|10485|10484.1|10479.3|10478.3|932
1652946000000|2022-05-19 07:40:00|10481.3|10480.7|10479.6|10479|10482.3|10481.7|10476.7|10475.9|864
1652946300000|2022-05-19 07:45:00|10479.9|10479.3|10483.2|10482.6|10484.2|10483.6|10478|10477.4|709
1652946600000|2022-05-19 07:50:00|10483.1|10482.5|10481.1|10480.5|10484.6|10483.8|10478.6|10478|682
1652946900000|2022-05-19 07:55:00|10481|10480.4|10492.9|10492.3|10495.1|10494.5|10478.6|10478|818
1652947200000|2022-05-19 08:00:00|10493|10492.4|10483.3|10482.7|10493.4|10492.7|10482.6|10482|729
1652947500000|2022-05-19 08:05:00|10483.2|10482.6|10485.5|10484.9|10486.7|10485.9|10480|10479.3|631
1652947800000|2022-05-19 08:10:00|10485.7|10485.1|10487.1|10486.5|10490.1|10489.5|10480.3|10479.7|835
1652948100000|2022-05-19 08:15:00|10487.2|10486.6|10486.8|10485.9|10488.3|10487.6|10485|10484.4|679
1652948400000|2022-05-19 08:20:00|10486.7|10486.1|10494.8|10494.2|10495.5|10494.9|10484.6|10483.9|707
1652948700000|2022-05-19 08:25:00|10494.9|10494|10496.2|10495.6|10499.9|10499.1|10494.7|10494|797
1652949000000|2022-05-19 08:30:00|10496.1|10495.5|10493.2|10492.6|10499.2|10498.6|10493.1|10492.5|778
1652949300000|2022-05-19 08:35:00|10493.1|10492.5|10497.9|10497.3|10498.3|10497.7|10492.5|10491.9|693
1652949600000|2022-05-19 08:40:00|10497.7|10497.1|10498.7|10498.1|10498.7|10498.1|10493.5|10492.9|705
1652949900000|2022-05-19 08:45:00|10498.6|10498|10500.8|10499.9|10505.4|10504.8|10498.6|10498|816
1652950200000|2022-05-19 08:50:00|10500.6|10499.7|10506.7|10506.1|10509.2|10508.6|10500.4|10499.6|774
1652950500000|2022-05-19 08:55:00|10507|10506.4|10496.7|10496.1|10507.1|10506.5|10496.5|10495.8|871
1652950800000|2022-05-19 09:00:00|10496.5|10495.9|10492.2|10491.6|10498.2|10497.6|10492|10491.4|722
1652951100000|2022-05-19 09:05:00|10492.5|10491.9|10499.7|10499.1|10500.3|10499.7|10490.8|10490.2|675
1652951400000|2022-05-19 09:10:00|10500.4|10499.8|10493.9|10493|10502.2|10501.6|10493.3|10492.4|594
1652951700000|2022-05-19 09:15:00|10493.8|10492.9|10489.6|10489|10494.7|10494.1|10489.5|10488.9|507
1652952000000|2022-05-19 09:20:00|10489.8|10489.2|10490|10489.4|10496.1|10495.5|10489.1|10488.5|633
1652952300000|2022-05-19 09:25:00|10490.1|10489.5|10492|10491.4|10495.3|10494.7|10487.4|10486.8|624
1652952600000|2022-05-19 09:30:00|10492.1|10491.5|10496.5|10495.6|10497.4|10496.8|10489.2|10488.6|616
1652952900000|2022-05-19 09:35:00|10496.4|10495.8|10494.1|10493.2|10497.8|10497.2|10493|10492.4|543
1652953200000|2022-05-19 09:40:00|10494|10493.5|10490.4|10489.8|10494.3|10493.7|10488.2|10487.6|598
1652953500000|2022-05-19 09:45:00|10490.5|10489.9|10497.5|10496.6|10498.9|10498.1|10490.3|10489.7|560
1652953800000|2022-05-19 09:50:00|10497.6|10496.7|10496.8|10495.9|10497.7|10497|10493.7|10493.1|682
1652954100000|2022-05-19 09:55:00|10496.7|10495.8|10500|10499.4|10500.2|10499.6|10494.2|10493.6|554
1652954400000|2022-05-19 10:00:00|10500.1|10499.5|10496.9|10496.3|10501.7|10501.1|10496.3|10495.7|561
1652954700000|2022-05-19 10:05:00|10496.8|10496.2|10503.2|10502.6|10504.6|10503.6|10496.8|10496.2|641
1652955000000|2022-05-19 10:10:00|10503.1|10502.5|10501.1|10500.5|10509.4|10508.6|10500.3|10499.7|646
1652955300000|2022-05-19 10:15:00|10501.2|10500.6|10499.3|10498.7|10502.9|10502|10497.7|10497.1|662
1652955600000|2022-05-19 10:20:00|10499.5|10498.9|10497.7|10497.1|10501.1|10500.3|10497.5|10496.7|447
1652955900000|2022-05-19 10:25:00|10497.8|10496.9|10505|10504.1|10508|10507.1|10497.8|10496.9|467
1652956200000|2022-05-19 10:30:00|10504.4|10503.8|10503.3|10502.4|10505.4|10504.8|10501.5|10500.7|623
1652956500000|2022-05-19 10:35:00|10503.4|10502.5|10510|10509.4|10510.5|10509.9|10503.4|10502.5|498
1652956800000|2022-05-19 10:40:00|10509.9|10509.3|10516.7|10515.8|10517.3|10516.7|10509.6|10508.9|757
1652957100000|2022-05-19 10:45:00|10516.8|10515.9|10526.2|10525.3|10526.5|10525.7|10516.3|10515.5|767
1652957400000|2022-05-19 10:50:00|10526.1|10525.2|10532.7|10532.1|10533.2|10532.3|10523|10522.2|655
1652957700000|2022-05-19 10:55:00|10532.9|10532.3|10528.6|10528|10535.3|10534.6|10527.9|10527.1|957
1652958000000|2022-05-19 11:00:00|10528.5|10527.9|10527.4|10526.5|10539.8|10538.9|10527.3|10526.4|922
1652958300000|2022-05-19 11:05:00|10527.3|10526.7|10524.3|10523.4|10528.5|10527.6|10522.5|10521.5|878
1652958600000|2022-05-19 11:10:00|10524.4|10523.5|10521.7|10520.8|10524.9|10524|10520.7|10519.8|746
1652958900000|2022-05-19 11:15:00|10521.8|10520.9|10518.7|10518.1|10525.5|10524.7|10517.5|10516.8|789
1652959200000|2022-05-19 11:20:00|10518.6|10518|10518.9|10518.3|10523.8|10523.2|10518.1|10517.3|638
1652959500000|2022-05-19 11:25:00|10518.8|10518.2|10524.7|10523.8|10525.3|10524.5|10517|10516.4|647
1652959800000|2022-05-19 11:30:00|10524.8|10523.9|10526.3|10525.7|10528.6|10527.9|10520.1|10519.4|904
1652960100000|2022-05-19 11:35:00|10526.4|10525.8|10525|10524.4|10529.1|10528.5|10522.2|10521.5|764
1652960400000|2022-05-19 11:40:00|10525.2|10524.3|10528.2|10527.3|10528.4|10527.8|10522.3|10521.7|680
1652960700000|2022-05-19 11:45:00|10528.1|10527.2|10518.3|10517.4|10529.7|10528.9|10516|10515.3|826
1652961000000|2022-05-19 11:50:00|10518.2|10517.3|10516.7|10515.8|10521.3|10520.6|10513.7|10512.8|874
1652961300000|2022-05-19 11:55:00|10517.3|10516.4|10518.1|10517.5|10520.4|10519.5|10514.3|10513.4|671
1652961600000|2022-05-19 12:00:00|10518|10517.4|10521.1|10520.2|10521.6|10520.7|10516.9|10516|757
1652961900000|2022-05-19 12:05:00|10521|10520.1|10527.7|10526.8|10528|10527.2|10520.4|10519.5|734
1652962200000|2022-05-19 12:10:00|10527.6|10526.7|10524.6|10523.7|10530.2|10529.4|10524.5|10523.6|755
1652962500000|2022-05-19 12:15:00|10524.7|10524.1|10520.6|10519.7|10525|10524.1|10518.7|10517.8|734
1652962800000|2022-05-19 12:20:00|10520.7|10520.1|10517.9|10517.3|10522.1|10521.2|10517.9|10517.1|611
1652963100000|2022-05-19 12:25:00|10518|10517.4|10523.2|10521.5|10525.4|10524.8|10517.8|10517|482
1652963400000|2022-05-19 12:30:00|10523.1|10521.6|10530.9|10530.3|10533.4|10532.5|10521.4|10520.5|1053
1652963700000|2022-05-19 12:35:00|10531.3|10530.4|10538.3|10537.7|10545.2|10544.2|10530.6|10529.9|1203
1652964000000|2022-05-19 12:40:00|10538.4|10537.5|10538|10537.1|10544.9|10544.3|10536.9|10536.1|1017
1652964300000|2022-05-19 12:45:00|10537.9|10537|10537.3|10536.7|10541.1|10540.2|10536.5|10535.6|844
1652964600000|2022-05-19 12:50:00|10537.5|10536.6|10537|10536.4|10545.3|10544.7|10535.6|10534.7|997
1652964900000|2022-05-19 12:55:00|10537.1|10536.2|10538.4|10537.5|10539.2|10538.3|10534.8|10534.1|746
1652965200000|2022-05-19 13:00:00|10538.3|10537.4|10550.3|10549.4|10551.4|10550.6|10537|10536.2|1025
1652965500000|2022-05-19 13:05:00|10550.5|10549.6|10551.9|10551|10554|10553.3|10547.7|10547.1|991
1652965800000|2022-05-19 13:10:00|10551.8|10551.2|10553.5|10552.9|10554.2|10553.5|10549.8|10549|858
1652966100000|2022-05-19 13:15:00|10553.6|10553|10555.8|10554.9|10555.8|10555.1|10549.4|10548.8|781
1652966400000|2022-05-19 13:20:00|10555.7|10554.8|10551.6|10550.7|10562|10561.1|10551.5|10550.7|849
1652966700000|2022-05-19 13:25:00|10551.4|10550.8|10545.3|10544.7|10552.1|10551.4|10544.7|10543.8|802
1652967000000|2022-05-19 13:30:00|10545.6|10544.4|10547.4|10546.5|10554.1|10553.2|10542.6|10541.6|1207
1652967300000|2022-05-19 13:35:00|10547.7|10546.8|10554.5|10553.6|10555|10554.1|10547.2|10546.3|1143
1652967600000|2022-05-19 13:40:00|10554.4|10553.5|10559.6|10559|10560.1|10559.3|10554|10553.3|1086
1652967900000|2022-05-19 13:45:00|10559.5|10558.9|10557.1|10556.2|10571.8|10570.9|10555.8|10554.9|1233
1652968200000|2022-05-19 13:50:00|10557.5|10556.6|10557.9|10557|10561.4|10560.5|10555.9|10555.1|1050
1652968500000|2022-05-19 13:55:00|10557.8|10557.2|10558.7|10557.8|10565.4|10564.3|10554.6|10553.5|1134
1652968800000|2022-05-19 14:00:00|10558.8|10557.9|10570.6|10570|10572|10571|10558.4|10557.4|1530
1652969100000|2022-05-19 14:05:00|10570.7|10569.8|10566.7|10566.1|10571.4|10570.8|10563.7|10562.8|1154
1652969400000|2022-05-19 14:10:00|10566.6|10566|10563.1|10562.5|10570.4|10569.5|10562.7|10562.1|1052
1652969700000|2022-05-19 14:15:00|10563.3|10562.7|10565.6|10565|10570.2|10569.6|10562.7|10562.1|1050
1652970000000|2022-05-19 14:20:00|10565.2|10564.6|10581.1|10580.5|10581.9|10581|10562.5|10561.8|1106
1652970300000|2022-05-19 14:25:00|10580.8|10580.2|10571|10570.1|10581.6|10580.9|10570.3|10569.4|1089
1652970600000|2022-05-19 14:30:00|10571.3|10570.4|10561|10560.4|10571.3|10570.4|10558.8|10558.2|1055
1652970900000|2022-05-19 14:35:00|10561.5|10560.9|10561.3|10560.4|10564.3|10563.5|10552.7|10552.1|1064
1652971200000|2022-05-19 14:40:00|10560.8|10560.2|10557.8|10556.9|10563.1|10562.2|10555.5|10554.4|1354
1652971500000|2022-05-19 14:45:00|10557.9|10557|10561.7|10561.1|10564|10563.1|10557.1|10556.5|1254
1652971800000|2022-05-19 14:50:00|10561.8|10561.2|10572.8|10572.2|10573.2|10572.5|10559.3|10558.7|1313
1652972100000|2022-05-19 14:55:00|10572.9|10572.3|10591.4|10590.5|10593.9|10593|10572.8|10572.2|1888
1652972400000|2022-05-19 15:00:00|10590.9|10590|10584.4|10583.5|10591.6|10590.8|10584|10583.1|1399
1652972700000|2022-05-19 15:05:00|10584.5|10583.6|10581.5|10580.9|10586.5|10585.6|10576.1|10575.2|1149
1652973000000|2022-05-19 15:10:00|10581.4|10580.8|10579.9|10579.3|10586.3|10585.7|10578.5|10577.8|1026
1652973300000|2022-05-19 15:15:00|10579.7|10579.1|10579.9|10579|10583.4|10582.8|10578|10577.4|892
1652973600000|2022-05-19 15:20:00|10579.8|10578.9|10587.6|10587|10588.5|10587.8|10576.5|10575.9|840
1652973900000|2022-05-19 15:25:00|10587.7|10587.1|10591.4|10590.5|10592.1|10591.2|10586|10585.4|832
1652974200000|2022-05-19 15:30:00|10591.3|10590.4|10593.1|10592.5|10593.6|10593|10588.5|10587.9|854
1652974500000|2022-05-19 15:35:00|10593|10592.4|10596.1|10595.5|10597.2|10596.6|10591.9|10591.3|738
1652974800000|2022-05-19 15:40:00|10596.2|10595.6|10598.2|10597.6|10599.1|10598.5|10594.7|10593.9|770
1652975100000|2022-05-19 15:45:00|10598.3|10597.7|10589.1|10588.2|10598.3|10597.7|10589.1|10588.2|801
1652975400000|2022-05-19 15:50:00|10589|10588.1|10588|10587.4|10590.6|10590|10586.4|10585.8|865
1652975700000|2022-05-19 15:55:00|10588.1|10587.2|10587.3|10586.4|10589.3|10588.5|10584.1|10583.3|757
1652976000000|2022-05-19 16:00:00|10587.2|10586.3|10584.5|10583.9|10587.8|10586.9|10581|10580.1|777
1652976300000|2022-05-19 16:05:00|10584.6|10584|10586.7|10585.8|10588.3|10587.7|10584.1|10583.5|543
1652976600000|2022-05-19 16:10:00|10586.9|10586.3|10588.2|10587.3|10590.7|10590.1|10586.9|10586.1|631
1652976900000|2022-05-19 16:15:00|10587.9|10587.4|10584.6|10584|10592.1|10591.3|10584.3|10583.7|545
1652977200000|2022-05-19 16:20:00|10584.5|10583.9|10585.6|10584.7|10586.2|10585.3|10580.3|10579.4|698
1652977500000|2022-05-19 16:25:00|10585.7|10584.8|10591.4|10590.8|10593|10592.4|10585.2|10584.3|570
1652977800000|2022-05-19 16:30:00|10591.8|10591.2|10595.5|10594.9|10596|10595.3|10591.2|10590.6|491
1652978100000|2022-05-19 16:35:00|10595.6|10595|10592.1|10591.5|10595.6|10595|10589.9|10589.2|500
1652978400000|2022-05-19 16:40:00|10592|10591.4|10587.7|10587.1|10592.4|10591.8|10587.5|10586.9|472
1652978700000|2022-05-19 16:45:00|10587.6|10587|10589|10588.4|10589|10588.4|10587.2|10586.4|322
1652979000000|2022-05-19 16:50:00|10589.1|10588.5|10592.9|10592.3|10595.8|10595.1|10589|10588.4|582
1652979300000|2022-05-19 16:55:00|10593|10592.1|10593.9|10593|10594.6|10594|10590.6|10589.9|539
1652979600000|2022-05-19 17:00:00|10594|10593.4|10597|10596.4|10597.2|10596.6|10593.4|10592.8|598
1652979900000|2022-05-19 17:05:00|10597.1|10596.5|10598.3|10597.7|10598.7|10598.1|10595.9|10595.3|529
1652980200000|2022-05-19 17:10:00|10598.2|10597.6|10592.6|10591.7|10598.6|10598|10591.5|10590.9|687
1652980500000|2022-05-19 17:15:00|10592.7|10591.8|10591.1|10590.5|10592.7|10591.8|10588.3|10587.5|717
1652980800000|2022-05-19 17:20:00|10591.2|10590.6|10589.6|10589|10591.2|10590.6|10586.9|10586.3|540
1652981100000|2022-05-19 17:25:00|10589.7|10589.1|10587.9|10587.3|10590.2|10589.6|10587.5|10586.8|462
1652981400000|2022-05-19 17:30:00|10588|10587.4|10590.1|10589.5|10592.5|10591.8|10586.8|10586.1|660
1652981700000|2022-05-19 17:35:00|10590|10589.4|10588.4|10587.8|10590.6|10590|10588.2|10587.6|556
1652982000000|2022-05-19 17:40:00|10588.3|10587.7|10592.4|10591.5|10594|10593.1|10587.3|10586.7|585
1652982300000|2022-05-19 17:45:00|10592.1|10591.4|10593.1|10592.2|10597.1|10596.5|10591.5|10590.8|630
1652982600000|2022-05-19 17:50:00|10593|10592.1|10598.8|10598.2|10599.1|10598.4|10591.9|10591.3|549
1652982900000|2022-05-19 17:55:00|10599|10598.4|10605.2|10604.6|10607.5|10606.9|10599|10598.4|773
1652983200000|2022-05-19 18:00:00|10605.1|10604.5|10601.8|10600.9|10606.8|10606.2|10600.4|10599.8|826
1652983500000|2022-05-19 18:05:00|10601.9|10601|10603|10602.4|10603.8|10603.1|10598.5|10597.8|643
1652983800000|2022-05-19 18:10:00|10603.3|10602.7|10602.2|10601.6|10603.9|10603.2|10601.3|10600.6|506
1652984100000|2022-05-19 18:15:00|10602|10601.4|10598.6|10598|10602.8|10602.1|10598.4|10597.6|474
1652984400000|2022-05-19 18:20:00|10598.4|10597.8|10598.7|10597.8|10601.7|10601.1|10596.1|10595.4|649
1652984700000|2022-05-19 18:25:00|10598.9|10598|10599.5|10598.6|10601.1|10600.3|10597.3|10596.7|603
1652985000000|2022-05-19 18:30:00|10599.6|10598.7|10598.6|10597.7|10601.2|10600.5|10597.3|10596.7|477
1652985300000|2022-05-19 18:35:00|10598.7|10597.8|10600.8|10599.9|10604.2|10603.5|10598|10597.3|518
1652985600000|2022-05-19 18:40:00|10600.9|10600.2|10603.4|10602.5|10604.2|10603.4|10598.8|10598.1|600
1652985900000|2022-05-19 18:45:00|10603.5|10602.6|10602.1|10601.5|10603.7|10602.9|10599.9|10599|501
1652986200000|2022-05-19 18:50:00|10602|10601.4|10604.1|10603.2|10605.1|10604.2|10601.2|10600.3|619
1652986500000|2022-05-19 18:55:00|10603.9|10603.3|10598.5|10597.9|10604.1|10603.3|10597.6|10596.9|598
1652986800000|2022-05-19 19:00:00|10598.4|10597.8|10601.5|10600.9|10602.3|10601.5|10597.2|10596.6|617
1652987100000|2022-05-19 19:05:00|10601.6|10601|10597.3|10596.7|10602.1|10601.4|10597.2|10596.6|519
1652987400000|2022-05-19 19:10:00|10597.2|10596.6|10593.1|10592.2|10598.1|10597.3|10592.9|10592|564
1652987700000|2022-05-19 19:15:00|10593|10592.1|10593.2|10592.3|10593.8|10592.9|10590.3|10589.6|589
1652988000000|2022-05-19 19:20:00|10593.3|10592.4|10591.8|10591.2|10594.4|10593.6|10591.7|10591|450
1652988300000|2022-05-19 19:25:00|10591.7|10591.1|10585.5|10584.6|10591.8|10591.2|10585.1|10584.3|492
1652988600000|2022-05-19 19:30:00|10585.4|10584.5|10585.1|10584.2|10588.4|10587.7|10584.7|10583.9|515
1652988900000|2022-05-19 19:35:00|10585|10584.1|10586.9|10586|10587.6|10586.9|10583.6|10582.8|465
1652989200000|2022-05-19 19:40:00|10587|10586.1|10589.3|10588.7|10590.8|10589.9|10586.9|10586|508
1652989500000|2022-05-19 19:45:00|10589.6|10588.6|10587.5|10586.6|10590.5|10589.5|10586.4|10585.5|567
1652989800000|2022-05-19 19:50:00|10587.6|10586.7|10588.9|10588|10589.2|10588.3|10586.6|10585.7|479
1652990100000|2022-05-19 19:55:00|10589.1|10588.3|10591.8|10590.9|10592.4|10591.7|10588.1|10587.2|499
1652990400000|2022-05-19 20:00:00|10591.5|10590.7|10590.4|10589.5|10591.6|10590.7|10588.4|10587.8|263
1652990700000|2022-05-19 20:05:00|10590.5|10589.4|10587.1|10586.2|10590.8|10589.7|10586.7|10585.6|277
1652991000000|2022-05-19 20:10:00|10587|10586|10585.1|10584.5|10587.7|10586.9|10585.1|10584.4|205
1652991300000|2022-05-19 20:15:00|10585.4|10584.2|10587.7|10586.8|10587.7|10586.8|10585.2|10584.2|171
1652991600000|2022-05-19 20:20:00|10587.6|10586.7|10585.1|10584.2|10588|10587.3|10584.7|10583.9|230
1652991900000|2022-05-19 20:25:00|10585.2|10584.3|10584.3|10583.4|10585.3|10584.4|10583.7|10582.7|275
1652992200000|2022-05-19 20:30:00|10584.6|10583.7|10584.8|10583.6|10585.1|10584|10583.5|10582.5|278
1652992500000|2022-05-19 20:35:00|10584.6|10583.7|10583.9|10582.7|10585.1|10584|10583.4|10582.4|308
1652992800000|2022-05-19 20:40:00|10583.8|10582.6|10582.7|10581.8|10584.2|10582.8|10581.8|10580.7|285
1652993100000|2022-05-19 20:45:00|10582.6|10581.4|10584.5|10583.3|10584.9|10583.6|10581.7|10580.2|263
1652993400000|2022-05-19 20:50:00|10584.7|10583.1|10584.7|10583.5|10585.6|10584|10583.5|10582.4|332
1652993700000|2022-05-19 20:55:00|10584.9|10583.4|10590.1|10584.1|10590.2|10584.2|10583.9|10581.1|437
1652994000000|2022-05-19 21:00:00|10590|10584|10586.1|10580.1|10590|10584|10586.1|10580.1|43
1652994300000|2022-05-19 21:05:00|10585.4|10579.4|10587|10581|10587.8|10581.8|10584.2|10578.2|87
1652994600000|2022-05-19 21:10:00|10587.6|10581.6|10587.5|10581.5|10588.4|10582.4|10586.5|10580.5|186
1652994900000|2022-05-19 21:15:00|10587.7|10581.7|10585.2|10579.2|10588.5|10582.9|10584.8|10578.8|121
1652995200000|2022-05-19 21:20:00|10584.8|10578.8|10587.8|10581.8|10588.3|10582.3|10584.2|10578.2|186
1652995500000|2022-05-19 21:25:00|10588|10582|10585.9|10582|10589|10583|10585.2|10580.3|211
1652995800000|2022-05-19 21:30:00|10586|10581.6|10586.5|10582|10587.1|10583.8|10585.4|10581.1|158
1652996100000|2022-05-19 21:35:00|10585.9|10582.3|10585.7|10582.5|10586.6|10583.3|10585.4|10581.4|217
1652996400000|2022-05-19 21:40:00|10585.8|10582.6|10585.3|10583.2|10586|10583.8|10585|10581.6|235
1652996700000|2022-05-19 21:45:00|10585.2|10582.8|10585.5|10581.9|10586.1|10582.9|10584.7|10581.4|126
1652997000000|2022-05-19 21:50:00|10585.4|10582.4|10585.3|10582.3|10585.8|10582.6|10585.2|10581.7|141
1652997300000|2022-05-19 21:55:00|10585.4|10582.4|10587.9|10581.9|10589.9|10583.9|10585.4|10580.5|215
1652997600000|2022-05-19 22:00:00|10588.4|10582.4|10585.4|10584|10589.9|10585.2|10585.4|10581.8|411
1652997900000|2022-05-19 22:05:00|10585.9|10583.4|10585.8|10584.5|10587.7|10585.9|10585.3|10583.4|267
1652998200000|2022-05-19 22:10:00|10586|10584.6|10587.7|10585.7|10588.1|10586.5|10586|10584.2|285
1652998500000|2022-05-19 22:15:00|10587.6|10586.1|10584.2|10583.1|10588.1|10586.7|10584|10582.6|664
1652998800000|2022-05-19 22:20:00|10584|10583.2|10585.1|10584.2|10585.4|10584.3|10583.1|10581.8|602
1652999100000|2022-05-19 22:25:00|10585.2|10584.3|10586.9|10586|10587.7|10586.4|10585.2|10584.1|843
1652999400000|2022-05-19 22:30:00|10586.8|10585.7|10585|10583.7|10586.8|10585.7|10584.4|10583.2|585
1652999700000|2022-05-19 22:35:00|10584.7|10583.8|10583.2|10582.1|10585.1|10583.8|10582.9|10581.9|637
1653000000000|2022-05-19 22:40:00|10583.1|10582.2|10584.6|10583.3|10585.3|10584.1|10582.5|10581.3|599
1653000300000|2022-05-19 22:45:00|10584.7|10583.2|10584.6|10583.4|10585.8|10584.4|10584.1|10582.9|465
1653000600000|2022-05-19 22:50:00|10584.7|10583.3|10580.7|10579.8|10584.8|10583.7|10580.5|10579.7|316
1653000900000|2022-05-19 22:55:00|10580.9|10580|10581.6|10579.9|10582.5|10581.5|10580.5|10579.3|373
1653001200000|2022-05-19 23:00:00|10581.5|10580.1|10581.3|10580.4|10581.5|10580.6|10580.2|10579.2|285
1653001500000|2022-05-19 23:05:00|10581.4|10580.5|10580.3|10579.4|10581.6|10580.9|10580.1|10578.8|283
1653001800000|2022-05-19 23:10:00|10580.5|10579.2|10582.6|10581.7|10583.3|10582.4|10580.2|10579.2|458
1653002100000|2022-05-19 23:15:00|10582.7|10581.8|10582.2|10581.3|10583.5|10582.3|10580.8|10579.9|331
1653002400000|2022-05-19 23:20:00|10582.3|10581.4|10582.1|10581.2|10582.5|10581.4|10580.4|10579.5|290
1653002700000|2022-05-19 23:25:00|10582.2|10581.3|10582.8|10581.6|10584.2|10583.3|10580.6|10579.7|249
1653003000000|2022-05-19 23:30:00|10582.7|10581.8|10581.3|10580.4|10583.9|10583.1|10581.2|10580.3|330
1653003300000|2022-05-19 23:35:00|10581.4|10580.5|10582.1|10581.2|10582.3|10581.4|10580.8|10579.9|214
1653003600000|2022-05-19 23:40:00|10582|10581.1|10581.9|10581|10582.7|10581.8|10580.2|10579.3|394
1653003900000|2022-05-19 23:45:00|10582|10581.1|10581.7|10580.8|10582.7|10581.7|10580.8|10579.9|352
1653004200000|2022-05-19 23:50:00|10581.6|10580.7|10581.3|10580.4|10582.3|10581.4|10580.1|10579.2|380
1653004500000|2022-05-19 23:55:00|10581.1|10580.2|10580.1|10579.2|10581.2|10580.3|10578.8|10577.9|350
1653004800000|2022-05-20 00:00:00|10580.2|10579.3|10582.3|10581.4|10582.9|10582.1|10580|10579.1|577
1653005100000|2022-05-20 00:05:00|10582.4|10581.5|10583.1|10582.2|10584.1|10583.5|10580.9|10580.1|400
1653005400000|2022-05-20 00:10:00|10583.2|10582.3|10581.1|10580.2|10584.3|10583.5|10580.9|10580.2|285
1653005700000|2022-05-20 00:15:00|10581|10580.1|10576.7|10575.8|10581|10580.1|10576.7|10575.8|342
1653006000000|2022-05-20 00:20:00|10576.8|10575.9|10577.7|10576.8|10579.2|10578.4|10575.9|10575.2|406
1653006300000|2022-05-20 00:25:00|10577.8|10576.9|10578.2|10577.6|10578.7|10577.9|10576.3|10575.6|243
1653006600000|2022-05-20 00:30:00|10578.3|10577.7|10578.6|10578|10579.5|10578.9|10577.4|10576.7|314
1653006900000|2022-05-20 00:35:00|10578.7|10578.1|10577.4|10576.5|10578.7|10578.1|10576.9|10576.2|286
1653007200000|2022-05-20 00:40:00|10577.3|10576.4|10575|10574.1|10577.3|10576.5|10573.9|10573.2|367
1653007500000|2022-05-20 00:45:00|10574.9|10574|10572.5|10571.6|10575.6|10574.7|10572.2|10571.3|379
1653007800000|2022-05-20 00:50:00|10572.4|10571.8|10573.6|10572.7|10575.3|10574.3|10568.8|10568|672
1653008100000|2022-05-20 00:55:00|10574|10573.1|10576.7|10576.1|10579|10578.4|10570.4|10569.8|714
1653008400000|2022-05-20 01:00:00|10576.8|10576.2|10575|10574.1|10581.7|10580.9|10573|10572.1|832
1653008700000|2022-05-20 01:05:00|10574.9|10574|10573.1|10572.2|10575.1|10574.4|10572.6|10572|328
1653009000000|2022-05-20 01:10:00|10573|10572.1|10572.3|10571.4|10574.8|10574.1|10571.4|10570.8|387
1653009300000|2022-05-20 01:15:00|10572.2|10571.3|10574.3|10573.4|10575.7|10574.4|10569.1|10568.2|862
1653009600000|2022-05-20 01:20:00|10574.9|10574|10576.1|10575.2|10578.1|10577.2|10573.7|10572.8|739
1653009900000|2022-05-20 01:25:00|10576.3|10575.4|10578.3|10577.4|10579.9|10579|10574.2|10573.3|462
1653010200000|2022-05-20 01:30:00|10578.4|10577.5|10581.2|10580.6|10581.2|10580.6|10574.5|10573.6|855
1653010500000|2022-05-20 01:35:00|10581.3|10580.4|10579.2|10578.6|10581.7|10581.1|10575.4|10574.6|563
1653010800000|2022-05-20 01:40:00|10579.3|10578.4|10579|10578.1|10580.1|10579.5|10577.6|10576.9|540
1653011100000|2022-05-20 01:45:00|10578.9|10578|10574.3|10573.4|10579.4|10578.6|10574|10573.1|496
1653011400000|2022-05-20 01:50:00|10574.2|10573.3|10573.4|10572.5|10574.7|10573.9|10571.7|10571|395
1653011700000|2022-05-20 01:55:00|10573.7|10572.8|10573.6|10573|10574.9|10574.2|10571|10570.1|422
1653012000000|2022-05-20 02:00:00|10573.5|10572.9|10563.4|10562.8|10574.2|10573.4|10561.7|10560.6|546
1653012300000|2022-05-20 02:05:00|10563.5|10562.9|10559.9|10559|10564.2|10563.6|10559.6|10558.9|623
1653012600000|2022-05-20 02:10:00|10559.7|10558.8|10558.4|10557.5|10560.4|10559.6|10555.3|10554.4|660
1653012900000|2022-05-20 02:15:00|10558.3|10557.4|10560.3|10559.4|10561.5|10560.9|10558.2|10557.3|500
1653013200000|2022-05-20 02:20:00|10560.4|10559.5|10560.3|10559.4|10563|10562.3|10559.7|10559.1|414
1653013500000|2022-05-20 02:25:00|10560.4|10559.5|10562.7|10561.8|10562.7|10562|10560.1|10559.5|411
1653013800000|2022-05-20 02:30:00|10562.5|10561.9|10560|10559.1|10562.8|10562.1|10559.3|10558.4|325
1653014100000|2022-05-20 02:35:00|10559.9|10559|10563|10562.4|10563.9|10563.2|10559.9|10559|308
1653014400000|2022-05-20 02:40:00|10563.2|10562.3|10563.3|10562.4|10564.5|10563.7|10561|10560.1|410
1653014700000|2022-05-20 02:45:00|10563.4|10562.5|10563.9|10563.3|10564.4|10563.8|10562.5|10561.8|424
1653015000000|2022-05-20 02:50:00|10564|10563.4|10562.8|10561.9|10564.6|10564|10561.6|10560.8|256
1653015300000|2022-05-20 02:55:00|10562.9|10562|10560.3|10559.4|10562.9|10562|10559.5|10558.8|246
1653015600000|2022-05-20 03:00:00|10560.4|10559.5|10561.6|10560.7|10562.1|10561.2|10559.4|10558.8|287
1653015900000|2022-05-20 03:05:00|10561.7|10560.8|10562.1|10561.2|10562.5|10561.6|10560.1|10559.5|164
1653016200000|2022-05-20 03:10:00|10562.2|10561.3|10562.8|10562.2|10563.2|10562.3|10561.3|10560.6|282
1653016500000|2022-05-20 03:15:00|10563.1|10562.3|10563.2|10562.3|10563.8|10563.1|10562.1|10561.4|267
1653016800000|2022-05-20 03:20:00|10563.3|10562.4|10561.2|10560.3|10563.3|10562.4|10560.4|10559.7|260
1653017100000|2022-05-20 03:25:00|10561.1|10560.2|10560.5|10559.9|10562.3|10561.5|10560.4|10559.7|258
1653017400000|2022-05-20 03:30:00|10560.6|10560|10561.8|10561.2|10563.1|10562.5|10560.5|10559.9|244
1653017700000|2022-05-20 03:35:00|10561.7|10561.1|10564|10563.1|10564.1|10563.5|10561.6|10560.8|256
1653018000000|2022-05-20 03:40:00|10563.9|10563|10564.2|10563.6|10565.6|10565|10563.6|10562.9|275
1653018300000|2022-05-20 03:45:00|10564.3|10563.7|10564.1|10563.5|10565.8|10564.9|10564|10563.3|305
1653018600000|2022-05-20 03:50:00|10564|10563.4|10566.2|10565.3|10566.8|10566|10563|10562.3|443
1653018900000|2022-05-20 03:55:00|10566.1|10565.2|10566.7|10566.1|10567.7|10566.8|10564.7|10563.8|358
1653019200000|2022-05-20 04:00:00|10566.9|10566|10567.8|10566.9|10567.9|10567.2|10562.8|10562.1|411
1653019500000|2022-05-20 04:05:00|10567.9|10567|10570.6|10570|10571.4|10570.6|10566.8|10566.2|605
1653019800000|2022-05-20 04:10:00|10571|10570.1|10570.2|10569.3|10571.9|10571|10568.8|10568.1|406
1653020100000|2022-05-20 04:15:00|10570.3|10569.4|10571.8|10570.9|10572.8|10571.8|10570.1|10569.2|450
1653020400000|2022-05-20 04:20:00|10571.9|10571|10574.6|10573.7|10575|10574.2|10571.9|10571|507
1653020700000|2022-05-20 04:25:00|10574.3|10573.8|10574.3|10573.4|10575.1|10574.2|10571.8|10571.2|415
1653021000000|2022-05-20 04:30:00|10574.2|10573.3|10572.6|10571.7|10574.7|10573.8|10571.5|10570.7|433
1653021300000|2022-05-20 04:35:00|10572.5|10571.6|10571.9|10571|10574.3|10573.3|10571.9|10571|303
1653021600000|2022-05-20 04:40:00|10572|10571.1|10572.4|10571.5|10572.4|10571.7|10570.6|10569.9|282
1653021900000|2022-05-20 04:45:00|10572.5|10571.6|10574.4|10573.5|10574.9|10574.1|10572.5|10571.6|263
1653022200000|2022-05-20 04:50:00|10574.2|10573.6|10574.5|10573.6|10575|10574.1|10573.1|10572.2|207
1653022500000|2022-05-20 04:55:00|10574.4|10573.5|10574.3|10573.4|10574.5|10573.6|10572.2|10571.3|201
1653022800000|2022-05-20 05:00:00|10574.4|10573.2|10573.5|10572.9|10574.7|10573.9|10571.5|10570.9|395
1653023100000|2022-05-20 05:05:00|10573.6|10572.7|10574.5|10573.6|10574.8|10574|10573|10572.3|334
1653023400000|2022-05-20 05:10:00|10574.4|10573.5|10578.5|10577.6|10578.8|10577.9|10574.3|10573.5|440
1653023700000|2022-05-20 05:15:00|10578.4|10577.5|10580.4|10579.5|10581.2|10580.3|10576.1|10575.3|490
1653024000000|2022-05-20 05:20:00|10580.5|10579.6|10579.2|10578.3|10581.8|10580.9|10578.9|10578|439
1653024300000|2022-05-20 05:25:00|10579.1|10578.2|10575.9|10575|10579.2|10578.3|10575.3|10574.5|381
1653024600000|2022-05-20 05:30:00|10576|10575.1|10581.4|10580.5|10584.2|10583|10575.9|10575|726
1653024900000|2022-05-20 05:35:00|10581.3|10580.4|10585.7|10585.1|10586.3|10585.5|10581.3|10580.4|585
1653025200000|2022-05-20 05:40:00|10585.6|10585|10586.1|10585.2|10587.1|10586.2|10584.4|10583.5|565
1653025500000|2022-05-20 05:45:00|10586.2|10585.3|10582.6|10581.7|10587.2|10586.3|10581.7|10580.8|609
1653025800000|2022-05-20 05:50:00|10582.5|10581.6|10586.6|10585.7|10587.8|10586.9|10580.1|10579.2|622
1653026100000|2022-05-20 05:55:00|10586.8|10585.9|10591.9|10590.5|10594|10593|10586.8|10585.9|739
1653026400000|2022-05-20 06:00:00|10592|10590.2|10586.4|10585.5|10592.8|10591.7|10586.2|10585.2|923
1653026700000|2022-05-20 06:05:00|10586.6|10585.7|10588|10587.4|10588|10587.4|10583.6|10582.5|855
1653027000000|2022-05-20 06:10:00|10588.1|10587.2|10585.9|10585|10590.4|10589.6|10584.4|10583.5|765
1653027300000|2022-05-20 06:15:00|10585.5|10584.9|10585.2|10584.3|10589.4|10588.4|10584.1|10583.3|689
1653027600000|2022-05-20 06:20:00|10585.4|10584.5|10585.7|10584.8|10588.6|10587.8|10584.8|10583.9|665
1653027900000|2022-05-20 06:25:00|10585.6|10584.7|10582.9|10582|10586.5|10585.6|10581.6|10580.9|749
1653028200000|2022-05-20 06:30:00|10582.8|10581.9|10591.9|10591|10591.9|10591|10581.6|10580.9|519
1653028500000|2022-05-20 06:35:00|10592|10591.1|10588.2|10587.3|10592|10591.4|10587.5|10586.6|545
1653028800000|2022-05-20 06:40:00|10588.1|10587.2|10585.5|10584.9|10589.9|10588.9|10585.5|10584.9|424
1653029100000|2022-05-20 06:45:00|10585.6|10585|10582|10581.1|10586.6|10586|10581.6|10580.9|585
1653029400000|2022-05-20 06:50:00|10581.9|10581.3|10582.1|10581.5|10584.9|10584.3|10581.4|10580.8|428
1653029700000|2022-05-20 06:55:00|10582|10581.4|10578.6|10577.7|10584.2|10583.5|10576.9|10576|592
1653030000000|2022-05-20 07:00:00|10578.5|10577.6|10575.9|10574.8|10579.7|10579.1|10574|10573.2|934
1653030300000|2022-05-20 07:05:00|10576.1|10575|10576.7|10576.1|10581.5|10580.1|10575.1|10574.3|800
1653030600000|2022-05-20 07:10:00|10576.8|10576.2|10576.4|10575.5|10581.4|10580.6|10575.9|10575.2|808
1653030900000|2022-05-20 07:15:00|10576.6|10575.7|10573.5|10572.6|10577.8|10577.1|10572.9|10572.2|744
1653031200000|2022-05-20 07:20:00|10573.6|10572.7|10568|10567.4|10575.3|10574.4|10565.6|10564.9|757
1653031500000|2022-05-20 07:25:00|10568.2|10567.3|10571.2|10570.3|10574.4|10573.6|10567.5|10566.7|780
1653031800000|2022-05-20 07:30:00|10571|10570.4|10576.6|10575.7|10578.6|10577.7|10567.1|10566.3|801
1653032100000|2022-05-20 07:35:00|10576.4|10575.5|10569.2|10568.6|10578.3|10577.4|10568.6|10568|877
1653032400000|2022-05-20 07:40:00|10569.3|10568.7|10576|10575.1|10576|10575.1|10567.2|10566.5|822
1653032700000|2022-05-20 07:45:00|10576.4|10575.5|10580.4|10579.5|10580.6|10579.7|10575.2|10574.3|738
1653033000000|2022-05-20 07:50:00|10580.2|10579.6|10579.7|10578.8|10583.5|10582.6|10578.9|10578.3|634
1653033300000|2022-05-20 07:55:00|10579.8|10578.9|10577|10576.1|10580.4|10579.6|10575.1|10574.2|670
1653033600000|2022-05-20 08:00:00|10577.4|10576.5|10570.4|10569.8|10578.4|10577.5|10568.9|10568.3|679
1653033900000|2022-05-20 08:05:00|10570.3|10569.7|10564.9|10564.3|10572.9|10572|10564.6|10563.9|590
1653034200000|2022-05-20 08:10:00|10565.1|10564.5|10565.8|10564.9|10572.6|10572|10564.9|10564.2|665
1653034500000|2022-05-20 08:15:00|10565.7|10564.8|10557.9|10557.3|10566.1|10565.2|10555.1|10554|958
1653034800000|2022-05-20 08:20:00|10558|10557.4|10563.9|10563|10564.9|10564|10557.6|10556.8|880
1653035100000|2022-05-20 08:25:00|10564|10563.1|10566.6|10566|10567.2|10566.3|10562.6|10561.7|714
1653035400000|2022-05-20 08:30:00|10566.2|10565.6|10569.8|10568.9|10570.9|10570.3|10565.6|10564.9|714
1653035700000|2022-05-20 08:35:00|10570|10569.4|10574.4|10573.8|10575.4|10574.6|10566.7|10565.8|663
1653036000000|2022-05-20 08:40:00|10574.5|10573.9|10576|10575.1|10577.3|10576.7|10574.5|10573.8|572
1653036300000|2022-05-20 08:45:00|10576.3|10575.2|10577.3|10576.7|10579.6|10578.8|10574.8|10574.1|752
1653036600000|2022-05-20 08:50:00|10577|10576.4|10580.8|10580.2|10581.1|10580.5|10575.9|10575.2|537
1653036900000|2022-05-20 08:55:00|10581|10580.1|10577.8|10576.9|10581.6|10581|10576.9|10576.2|609
1653037200000|2022-05-20 09:00:00|10577.7|10576.8|10576.5|10575.9|10577.7|10576.8|10572.6|10571.8|642
1653037500000|2022-05-20 09:05:00|10576.4|10575.8|10575.6|10575|10578.2|10577.3|10575.3|10574.7|461
1653037800000|2022-05-20 09:10:00|10575.7|10575.1|10579.7|10579.1|10579.8|10579.1|10575.3|10574.5|482
1653038100000|2022-05-20 09:15:00|10579.6|10579|10582.7|10582.1|10583.7|10582.8|10579.1|10578.3|547
1653038400000|2022-05-20 09:20:00|10582.8|10582.2|10585.5|10584.9|10588.6|10587.9|10581.5|10580.8|659
1653038700000|2022-05-20 09:25:00|10585.7|10585.1|10586.6|10585.7|10589.4|10588.5|10585.6|10584.9|577
1653039000000|2022-05-20 09:30:00|10586.5|10585.6|10583.7|10582.8|10586.9|10586.3|10583.6|10582.8|497
1653039300000|2022-05-20 09:35:00|10583.8|10582.9|10584.1|10583.2|10585.3|10584.5|10582.7|10582|378
1653039600000|2022-05-20 09:40:00|10583.8|10583.1|10583.6|10583|10584.8|10584.2|10581.4|10580.8|408
1653039900000|2022-05-20 09:45:00|10583.7|10583.1|10585.8|10585.2|10585.8|10585.2|10581.1|10580.3|435
1653040200000|2022-05-20 09:50:00|10585.7|10585.1|10588.8|10587.9|10589.4|10588.7|10584.6|10583.8|558
1653040500000|2022-05-20 09:55:00|10588.7|10588.1|10591.8|10590.9|10593.4|10592.6|10588.2|10587.6|434
1653040800000|2022-05-20 10:00:00|10591.9|10591|10591.1|10590.5|10592|10591.3|10585.3|10584.7|499
1653041100000|2022-05-20 10:05:00|10591|10590.4|10592.6|10592|10597|10596.4|10590|10589.4|622
1653041400000|2022-05-20 10:10:00|10592.5|10591.9|10593.4|10592.5|10594.8|10594.1|10591.3|10590.7|417
1653041700000|2022-05-20 10:15:00|10593.3|10592.7|10594.2|10593.3|10594.4|10593.7|10588.1|10587.5|555
1653042000000|2022-05-20 10:20:00|10594.1|10593.2|10595.4|10594.8|10596.4|10595.8|10590.5|10589.9|546
1653042300000|2022-05-20 10:25:00|10595.3|10594.7|10596.5|10595.9|10599.4|10598.5|10592|10591.2|502
1653042600000|2022-05-20 10:30:00|10596.6|10596|10589.6|10589|10597.4|10596.8|10589.4|10588.8|500
1653042900000|2022-05-20 10:35:00|10589.5|10588.9|10588.1|10587.2|10589.7|10589.1|10584.5|10583.6|449
1653043200000|2022-05-20 10:40:00|10588|10587.1|10588.7|10588.1|10591.2|10590.6|10587.2|10586.4|508
1653043500000|2022-05-20 10:45:00|10588.8|10588.2|10585.5|10584.6|10589.3|10588.6|10584.9|10584.1|558
1653043800000|2022-05-20 10:50:00|10585.4|10584.9|10587.1|10586.5|10589.3|10588.7|10585.3|10584.7|395
1653044100000|2022-05-20 10:55:00|10587.2|10586.6|10589.2|10588.6|10589.6|10588.9|10586.1|10585.5|468
1653044400000|2022-05-20 11:00:00|10589|10588.4|10577.9|10577.3|10589.3|10588.6|10577|10576.2|805
1653044700000|2022-05-20 11:05:00|10578.1|10577.5|10578.7|10578.1|10581|10580.1|10575.5|10574.7|543
1653045000000|2022-05-20 11:10:00|10578.6|10578|10580.7|10579.8|10580.9|10580.1|10576.8|10576|557
1653045300000|2022-05-20 11:15:00|10580.8|10579.9|10582.3|10581.4|10584.5|10583.6|10580.3|10579.5|419
1653045600000|2022-05-20 11:20:00|10582.4|10581.5|10580.7|10579.8|10583.8|10582.9|10580.3|10579.7|454
1653045900000|2022-05-20 11:25:00|10580.5|10579.9|10578.2|10577.3|10580.9|10580.3|10577.1|10576.5|434
1653046200000|2022-05-20 11:30:00|10578.3|10577.4|10580.5|10579.9|10581.2|10580.6|10574.6|10573.8|492
1653046500000|2022-05-20 11:35:00|10580.4|10579.8|10578.7|10577.8|10580.5|10579.9|10578.5|10577.8|376
1653046800000|2022-05-20 11:40:00|10578.3|10577.7|10576.8|10576.2|10581.3|10580.6|10576.1|10575.4|423
1653047100000|2022-05-20 11:45:00|10576.7|10576.1|10576.1|10575.5|10578.2|10577.5|10574.7|10573.8|568
1653047400000|2022-05-20 11:50:00|10576|10575.4|10571.4|10570.8|10576.1|10575.5|10570.4|10569.8|671
1653047700000|2022-05-20 11:55:00|10571.2|10570.6|10566.8|10566.2|10574.7|10573.9|10566.6|10565.7|751
1653048000000|2022-05-20 12:00:00|10566.9|10566.3|10573.2|10572.6|10573.2|10572.6|10566.4|10565.8|754
1653048300000|2022-05-20 12:05:00|10573.1|10572.5|10575.7|10575.1|10575.8|10575.1|10571.1|10570.5|539
1653048600000|2022-05-20 12:10:00|10575.6|10575|10576.3|10575.7|10580.1|10579.5|10574.9|10574.1|520
1653048900000|2022-05-20 12:15:00|10575.9|10575.3|10574.2|10573.3|10580.2|10579.6|10573.1|10572.5|654
1653049200000|2022-05-20 12:20:00|10574.3|10573.4|10573.5|10572.9|10578.8|10578.1|10572.7|10571.8|689
1653049500000|2022-05-20 12:25:00|10573.4|10572.8|10577.2|10576.6|10577.6|10577|10573|10572.4|534
1653049800000|2022-05-20 12:30:00|10577.4|10576.5|10576.6|10576|10578|10577.2|10574.6|10574|610
1653050100000|2022-05-20 12:35:00|10576.9|10576.3|10576.9|10576|10580.5|10579.9|10575.9|10575.3|624
1653050400000|2022-05-20 12:40:00|10577|10576.1|10579|10578.1|10580|10579.1|10574.7|10574|644
1653050700000|2022-05-20 12:45:00|10578.9|10578.3|10574.6|10574|10579.4|10578.5|10574.4|10573.8|557
1653051000000|2022-05-20 12:50:00|10574.5|10573.9|10566.7|10566.1|10574.9|10574.2|10566.4|10565.5|686
1653051300000|2022-05-20 12:55:00|10566.5|10565.9|10564.9|10564|10567.2|10566.4|10561.5|10560.7|791
1653051600000|2022-05-20 13:00:00|10564.8|10563.9|10564.8|10564.2|10566.3|10565.6|10561.7|10560.8|778
1653051900000|2022-05-20 13:05:00|10564.9|10564.3|10567.6|10567|10568.2|10567.6|10564.5|10563.9|655
1653052200000|2022-05-20 13:10:00|10567.7|10567.1|10570.6|10569.7|10570.8|10570|10567.2|10566.6|570
1653052500000|2022-05-20 13:15:00|10570.7|10569.8|10567.1|10566.2|10571.6|10570.8|10565.6|10564.7|530
1653052800000|2022-05-20 13:20:00|10566.8|10566.1|10570.6|10570|10570.6|10570|10566.7|10566.1|547
1653053100000|2022-05-20 13:25:00|10570.7|10570.1|10561.7|10561.1|10570.8|10570.2|10560.9|10560.1|644
1653053400000|2022-05-20 13:30:00|10561.5|10560.9|10559.4|10558.5|10566|10565.4|10558.7|10557.9|1014
1653053700000|2022-05-20 13:35:00|10559.3|10558.4|10559.5|10558.9|10561.7|10560.9|10557.5|10556.7|947
1653054000000|2022-05-20 13:40:00|10559.4|10558.8|10566.1|10565.5|10566.2|10565.6|10556.1|10555.5|983
1653054300000|2022-05-20 13:45:00|10566.3|10565.4|10559.5|10558.6|10566.8|10566.1|10557.6|10556.9|934
1653054600000|2022-05-20 13:50:00|10559.4|10558.8|10563.2|10562.3|10565.8|10565|10558.9|10558.3|816
1653054900000|2022-05-20 13:55:00|10563.3|10562.4|10563.1|10562.5|10564.8|10564.1|10560.6|10559.9|810
1653055200000|2022-05-20 14:00:00|10563|10562.4|10555.5|10554.9|10564.6|10564|10555.4|10554.8|933
1653055500000|2022-05-20 14:05:00|10555.4|10554.8|10546.4|10545.8|10555.4|10554.8|10544.3|10543.4|1006
1653055800000|2022-05-20 14:10:00|10546.6|10545.7|10550.9|10550|10551.1|10550.1|10540.3|10539.7|1047
1653056100000|2022-05-20 14:15:00|10551.4|10550.3|10558.1|10557.5|10560.1|10559.4|10550.8|10549.9|974
1653056400000|2022-05-20 14:20:00|10558.2|10557.6|10560.8|10559.9|10562.6|10561.7|10555.8|10555.2|690
1653056700000|2022-05-20 14:25:00|10560.9|10560|10559.5|10558.6|10565.6|10564.7|10559.4|10558.6|811
1653057000000|2022-05-20 14:30:00|10559.6|10558.7|10565.2|10564.6|10565.8|10565|10556.6|10555.7|867
1653057300000|2022-05-20 14:35:00|10565.3|10564.4|10563.5|10562.6|10566|10565.3|10560.1|10559.3|791
1653057600000|2022-05-20 14:40:00|10563.3|10562.4|10564.9|10564|10565|10564.3|10559.1|10558.3|731
1653057900000|2022-05-20 14:45:00|10564.6|10563.9|10564.9|10564|10565.4|10564.6|10559.3|10558.4|867
1653058200000|2022-05-20 14:50:00|10564.8|10563.9|10555.3|10554.4|10565.5|10564.6|10553.4|10552.5|880
1653058500000|2022-05-20 14:55:00|10555.2|10554.3|10557|10556.1|10559.2|10558.5|10552.9|10552|885
1653058800000|2022-05-20 15:00:00|10557.1|10556.2|10556.6|10556|10558.1|10557.5|10554.5|10553.8|756
1653059100000|2022-05-20 15:05:00|10556.7|10556.1|10554.3|10553.7|10556.9|10556.3|10552.3|10551.5|744
1653059400000|2022-05-20 15:10:00|10554.4|10553.8|10555.1|10554.5|10556.6|10555.9|10552.5|10551.7|751
1653059700000|2022-05-20 15:15:00|10555|10554.4|10553.1|10552.2|10555.5|10554.8|10552.3|10551.5|541
1653060000000|2022-05-20 15:20:00|10553.2|10552.3|10549.7|10549.1|10553.5|10552.8|10549.1|10548.2|698
1653060300000|2022-05-20 15:25:00|10549.8|10549.2|10546.5|10545.9|10550.1|10549.2|10545.5|10544.8|651
1653060600000|2022-05-20 15:30:00|10546.7|10545.8|10557|10556.1|10557|10556.2|10546.6|10545.7|730
1653060900000|2022-05-20 15:35:00|10556.5|10555.9|10555.7|10555.1|10556.8|10556.1|10553.4|10552.7|625
1653061200000|2022-05-20 15:40:00|10555.6|10555|10560.6|10560|10561.2|10560.4|10555.6|10555|672
1653061500000|2022-05-20 15:45:00|10560.5|10559.9|10563.2|10562.6|10564.6|10563.9|10560.4|10559.8|621
1653061800000|2022-05-20 15:50:00|10563.1|10562.5|10561.6|10561|10563.2|10562.6|10557.4|10556.6|659
1653062100000|2022-05-20 15:55:00|10561.7|10561.1|10559|10558.1|10564.3|10563.6|10558.4|10557.8|542
1653062400000|2022-05-20 16:00:00|10558.9|10558|10555.3|10554.4|10560.7|10560|10554.4|10553.7|710
1653062700000|2022-05-20 16:05:00|10555.2|10554.3|10546.1|10545.5|10555.2|10554.4|10546|10545.2|554
1653063000000|2022-05-20 16:10:00|10546.2|10545.6|10546.8|10546.2|10546.9|10546.3|10539.8|10539|792
1653063300000|2022-05-20 16:15:00|10546.7|10546.1|10546.1|10545.2|10547.1|10546.5|10541.8|10541.2|629
1653063600000|2022-05-20 16:20:00|10546|10545.5|10550.8|10550.2|10552.7|10552.1|10545.8|10545.2|596
1653063900000|2022-05-20 16:25:00|10550.9|10550.3|10553.4|10552.5|10553.4|10552.6|10549.6|10548.9|539
1653064200000|2022-05-20 16:30:00|10553.3|10552.4|10554.7|10554.1|10557.4|10556.8|10552.3|10551.7|606
1653064500000|2022-05-20 16:35:00|10554.8|10554.2|10554.2|10553.3|10555.8|10555|10551.5|10550.8|572
1653064800000|2022-05-20 16:40:00|10554.1|10553.2|10555.6|10555|10557.1|10556.5|10552.6|10551.7|509
1653065100000|2022-05-20 16:45:00|10555.4|10554.8|10558.5|10557.6|10558.5|10557.9|10552.7|10552.1|592
1653065400000|2022-05-20 16:50:00|10558.6|10557.7|10550.1|10549.5|10558.6|10557.8|10550.1|10549.5|644
1653065700000|2022-05-20 16:55:00|10550.2|10549.6|10549.1|10548.5|10553.2|10552.6|10548.7|10547.9|625
1653066000000|2022-05-20 17:00:00|10549.2|10548.6|10547.1|10546.2|10551.5|10550.9|10545.9|10545.3|815
1653066300000|2022-05-20 17:05:00|10547|10546.1|10550.3|10549.7|10551.1|10550.5|10545.8|10545.2|650
1653066600000|2022-05-20 17:10:00|10550.4|10549.8|10551.9|10551.3|10555.1|10554.2|10548.2|10547.3|614
1653066900000|2022-05-20 17:15:00|10552.2|10551.6|10551.9|10551|10554.7|10553.8|10551|10550.4|477
1653067200000|2022-05-20 17:20:00|10552|10551.1|10550|10549.4|10554.1|10553.4|10549.8|10549.2|567
1653067500000|2022-05-20 17:25:00|10549.7|10549.1|10548.1|10547.2|10550.9|10550.2|10547.4|10546.4|515
1653067800000|2022-05-20 17:30:00|10548|10547.1|10550.4|10549.5|10552.8|10551.8|10546.7|10545.8|638
1653068100000|2022-05-20 17:35:00|10550.9|10549.8|10547.2|10546.6|10551.3|10550.7|10545.2|10544.5|550
1653068400000|2022-05-20 17:40:00|10547.1|10546.5|10548.6|10547.7|10548.9|10548.1|10544.7|10543.8|645
1653068700000|2022-05-20 17:45:00|10548.7|10547.8|10553.2|10552.6|10554.2|10553.6|10548.2|10547.6|818
1653069000000|2022-05-20 17:50:00|10553.3|10552.7|10550.8|10550.2|10554.3|10553.7|10548.3|10547.7|634
1653069300000|2022-05-20 17:55:00|10550.9|10550.3|10545.5|10544.6|10551.5|10550.9|10544.6|10543.9|594
1653069600000|2022-05-20 18:00:00|10545.8|10545.2|10547.4|10546.8|10548.9|10548.2|10543.9|10543.3|566
1653069900000|2022-05-20 18:05:00|10547.5|10546.9|10541|10540.4|10547.5|10546.9|10537.6|10537|613
1653070200000|2022-05-20 18:10:00|10540.9|10540.3|10541.9|10541|10543.4|10542.6|10539.8|10539.2|645
1653070500000|2022-05-20 18:15:00|10541.7|10541.1|10540.7|10539.8|10542.5|10541.7|10537.4|10536.7|648
1653070800000|2022-05-20 18:20:00|10540.3|10539.7|10536.3|10535.7|10540.7|10540.1|10535.9|10535.2|684
1653071100000|2022-05-20 18:25:00|10536.4|10535.8|10534.1|10533.5|10537.9|10537|10533.2|10532.6|601
1653071400000|2022-05-20 18:30:00|10533.9|10533.3|10535.6|10534.7|10536.4|10535.6|10533.3|10532.7|535
1653071700000|2022-05-20 18:35:00|10535.7|10534.8|10538.1|10537.2|10539.1|10538.2|10535.6|10534.8|430
1653072000000|2022-05-20 18:40:00|10538.2|10537.3|10543.7|10543.1|10544|10543.4|10537.3|10536.5|620
1653072300000|2022-05-20 18:45:00|10543.8|10543.2|10544.3|10543.7|10544.9|10544.3|10540.7|10540|697
1653072600000|2022-05-20 18:50:00|10544.4|10543.8|10548.1|10547.5|10549.1|10548.3|10542.8|10541.9|616
1653072900000|2022-05-20 18:55:00|10548|10547.4|10546.1|10545.5|10548.2|10547.5|10545|10544.3|540
1653073200000|2022-05-20 19:00:00|10546.4|10545.8|10548.9|10548.3|10552.6|10551.9|10544.7|10544.1|742
1653073500000|2022-05-20 19:05:00|10549|10548.4|10546.6|10546|10551.2|10550.4|10545.5|10544.7|445
1653073800000|2022-05-20 19:10:00|10546.9|10546.3|10547.2|10546.6|10547.7|10547.1|10544.2|10543.6|423
1653074100000|2022-05-20 19:15:00|10547.5|10546.9|10550.5|10549.9|10551.5|10550.7|10546.5|10545.7|538
1653074400000|2022-05-20 19:20:00|10550.3|10549.7|10552.3|10551.4|10552.9|10552.1|10548.6|10547.8|416
1653074700000|2022-05-20 19:25:00|10552.4|10551.5|10554.5|10553.6|10554.7|10553.9|10551.7|10550.9|492
1653075000000|2022-05-20 19:30:00|10554.2|10553.7|10553.1|10552.5|10554.7|10554|10551.3|10550.7|440
1653075300000|2022-05-20 19:35:00|10553.2|10552.6|10558|10557.1|10558.1|10557.5|10552.4|10551.8|672
1653075600000|2022-05-20 19:40:00|10558.1|10557.5|10557.3|10556.4|10560|10559.2|10556.5|10555.8|663
1653075900000|2022-05-20 19:45:00|10557.4|10556.5|10557.1|10556.5|10558.9|10558.1|10555.5|10554.9|452
1653076200000|2022-05-20 19:50:00|10557|10556.4|10557.7|10556.8|10559.3|10558.5|10556.5|10555.8|564
1653076500000|2022-05-20 19:55:00|10557.6|10557|10557.7|10556.8|10558.9|10558.1|10554.5|10553.8|481
1653076800000|2022-05-20 20:00:00|10557.6|10556.7|10554.9|10554|10558|10556.9|10554.7|10553.7|639
1653077100000|2022-05-20 20:05:00|10554.8|10553.9|10555|10553.3|10555|10554|10553.1|10552.1|448
1653077400000|2022-05-20 20:10:00|10554.8|10553.6|10557.9|10557|10558.1|10557|10554.6|10553.3|421
1653077700000|2022-05-20 20:15:00|10558|10557.1|10558.2|10557|10558.7|10557.5|10555.7|10554.9|411
1653078000000|2022-05-20 20:20:00|10558|10557.1|10557|10555.7|10558.1|10557.1|10556.6|10554.8|330
1653078300000|2022-05-20 20:25:00|10556.8|10555.8|10561.7|10560.4|10568.7|10566.9|10556.8|10555.4|867
1653078600000|2022-05-20 20:30:00|10561.4|10560.5|10561.6|10560.3|10562.5|10561.2|10561|10559.9|276
1653078900000|2022-05-20 20:35:00|10561.5|10560.4|10563.4|10562.1|10564|10562.8|10560.5|10559.1|410
1653079200000|2022-05-20 20:40:00|10563.7|10562.2|10562.6|10561.7|10564.8|10563.9|10561.3|10560.4|356
1653079500000|2022-05-20 20:45:00|10563.1|10561.2|10562.4|10560.9|10564.2|10562.7|10561.9|10560.2|446
1653079800000|2022-05-20 20:50:00|10562.6|10561.1|10560.7|10557.2|10562.6|10561.3|10559.6|10556.7|377
1653080100000|2022-05-20 20:55:00|10560.9|10557.3|10566.8|10560.8|10569|10563|10557.6|10551.6|837
1653249600000|2022-05-22 20:00:00|10572.7|10567.7|10572.6|10565.4|10574.5|10569.1|10572.4|10564.9|12
1653249900000|2022-05-22 20:05:00|10573.6|10566|10575.5|10564.5|10576|10566|10573.6|10564|6
1653250200000|2022-05-22 20:10:00|10576|10564|10572.4|10564.9|10576|10566.3|10572.4|10564|12
1653250500000|2022-05-22 20:15:00|10571.2|10565.1|10571.2|10564.8|10574|10566.3|10571|10564.5|8
1653250800000|2022-05-22 20:20:00|10574|10564.5|10568.5|10566.6|10574.5|10566.6|10567.9|10564|11
1653251100000|2022-05-22 20:25:00|10566.4|10561.2|10566|10558.6|10569.8|10565.5|10553.2|10541.2|41
1653251400000|2022-05-22 20:30:00|10567.5|10561.5|10569.5|10559|10569.5|10561.5|10566|10558.6|7
1653251700000|2022-05-22 20:35:00|10569|10559.5|10569|10559.5|10569.5|10559.5|10566.7|10557.1|8
1653252000000|2022-05-22 20:40:00|10569.5|10559|10566.7|10557.1|10569.5|10559.5|10566.7|10557.1|4
1653252300000|2022-05-22 20:45:00|10569|10559.5|10567.1|10557.6|10569|10561.4|10566.7|10557.1|7
1653252600000|2022-05-22 20:50:00|10566.8|10554.8|10570|10559.5|10570.5|10559.5|10566.8|10554.8|3
1653252900000|2022-05-22 20:55:00|10566.8|10554.8|10567.9|10560.9|10570.5|10562.2|10566.8|10554.8|16
1653253200000|2022-05-22 21:00:00|10568.9|10562|10566.6|10559.5|10570.5|10562|10566.6|10557.9|16
1653253500000|2022-05-22 21:05:00|10567.8|10561.8|10569.5|10560|10569.5|10561.8|10567.2|10560|15
1653253800000|2022-05-22 21:10:00|10567.3|10558.4|10565.2|10561.7|10570|10561.7|10564.8|10555.5|36
1653254100000|2022-05-22 21:15:00|10565.4|10561.6|10565.2|10561.6|10567|10561.6|10564.4|10556.4|60
1653254400000|2022-05-22 21:20:00|10565.3|10561.5|10564.9|10560.2|10566.8|10562.5|10564.3|10558.9|86
1653254700000|2022-05-22 21:25:00|10564.5|10560|10564.7|10560.4|10566.2|10561.4|10564.3|10559.4|62
1653255000000|2022-05-22 21:30:00|10564.6|10560.5|10565|10561|10565.7|10561.5|10564.1|10559.8|56
1653255300000|2022-05-22 21:35:00|10564.1|10561.1|10564.8|10561.2|10565.7|10561.5|10564.1|10559.9|59
1653255600000|2022-05-22 21:40:00|10564.3|10560.2|10563.7|10561.5|10566.1|10561.9|10563.4|10559.9|79
1653255900000|2022-05-22 21:45:00|10563.5|10560.9|10565.5|10561.2|10565.5|10561.5|10563|10559.7|19
1653256200000|2022-05-22 21:50:00|10565.2|10561.3|10565.5|10561.2|10565.5|10561.5|10563.7|10561.2|14
1653256500000|2022-05-22 21:55:00|10565.2|10561.3|10564.1|10558.1|10565.6|10561.3|10560.3|10554.3|181
1653256800000|2022-05-22 22:00:00|10563.8|10557.8|10567.9|10565.1|10568.3|10565.9|10561.8|10555.8|504
1653257100000|2022-05-22 22:05:00|10567.7|10565.5|10567.3|10565.1|10568.2|10565.8|10566.4|10563.5|272
1653257400000|2022-05-22 22:10:00|10567.2|10565|10570.7|10569|10571|10569.5|10565.7|10562.9|463
1653257700000|2022-05-22 22:15:00|10570.6|10568.7|10574.1|10572.9|10575.9|10574.7|10570.4|10568.7|590
1653258000000|2022-05-22 22:20:00|10574.2|10572.8|10574.4|10573.2|10574.8|10573.2|10573.1|10571.5|470
1653258300000|2022-05-22 22:25:00|10574|10573.1|10572.4|10571.1|10574.3|10573.1|10571.5|10570.5|350
1653258600000|2022-05-22 22:30:00|10572.5|10571.2|10572.5|10571.2|10573.3|10572|10571.4|10570.1|551
1653258900000|2022-05-22 22:35:00|10572.6|10571.3|10575.5|10573.7|10575.7|10574.1|10571.9|10570.7|561
1653259200000|2022-05-22 22:40:00|10575.4|10573.8|10574.4|10573|10576.1|10574.3|10573.1|10571.8|767
1653259500000|2022-05-22 22:45:00|10574.5|10573.1|10575.9|10574.6|10576.1|10574.8|10574.2|10572.9|628
1653259800000|2022-05-22 22:50:00|10575.7|10574.7|10575.7|10574.5|10577.6|10576.1|10574.9|10573.8|604
1653260100000|2022-05-22 22:55:00|10575.6|10574.4|10577.4|10576.1|10578|10576.8|10575.5|10574.3|447
1653260400000|2022-05-22 23:00:00|10577.3|10576|10574.8|10573.9|10578.2|10577.2|10574.7|10573.8|557
1653260700000|2022-05-22 23:05:00|10575|10573.8|10577|10576.1|10578.8|10577.6|10572.9|10571.8|484
1653261000000|2022-05-22 23:10:00|10576.9|10576|10573.1|10572.2|10578.6|10577.5|10572.5|10571.6|803
1653261300000|2022-05-22 23:15:00|10573.7|10572.8|10573.8|10572.9|10574.7|10573.8|10572.5|10571.6|364
1653261600000|2022-05-22 23:20:00|10573.9|10573|10574.6|10573.7|10574.8|10573.9|10571.9|10571.1|374
1653261900000|2022-05-22 23:25:00|10574.7|10573.8|10575.8|10574.9|10577|10576.1|10574.1|10573.2|519
1653262200000|2022-05-22 23:30:00|10575.7|10574.8|10574.9|10574|10576.5|10575.6|10574.3|10573.5|344
1653262500000|2022-05-22 23:35:00|10574.8|10573.9|10575.4|10574.5|10577|10576.1|10574.4|10573.6|291
1653262800000|2022-05-22 23:40:00|10574.8|10574.2|10574.3|10573.4|10576|10575.1|10573.3|10572.6|411
1653263100000|2022-05-22 23:45:00|10574.4|10573.5|10573.7|10572.8|10574.7|10573.9|10572.8|10572.2|370
1653263400000|2022-05-22 23:50:00|10573.8|10572.9|10571.2|10570.3|10574|10573.1|10571|10570.2|307
1653263700000|2022-05-22 23:55:00|10571.1|10570.2|10569.6|10568.7|10571.7|10570.8|10569.5|10568.7|249
1653264000000|2022-05-23 00:00:00|10569.3|10568.6|10571|10570.1|10573.1|10572.5|10569.2|10568.4|640
1653264300000|2022-05-23 00:05:00|10570.7|10570.4|10570.2|10569.3|10571.2|10570.4|10568.3|10567.6|310
1653264600000|2022-05-23 00:10:00|10570.1|10569.5|10575.6|10575|10575.7|10575.1|10569.8|10569|327
1653264900000|2022-05-23 00:15:00|10575.8|10574.9|10577.8|10576.9|10578.1|10577.3|10573.6|10572.8|320
1653265200000|2022-05-23 00:20:00|10577.9|10577|10582.9|10582.3|10583.3|10582.7|10577.8|10576.9|392
1653265500000|2022-05-23 00:25:00|10583|10582.4|10584.2|10583.3|10584.2|10583.4|10580.4|10579.7|491
1653265800000|2022-05-23 00:30:00|10584.1|10583.2|10587.3|10586.7|10589.8|10588.9|10583|10582.3|534
1653266100000|2022-05-23 00:35:00|10587.4|10586.5|10588.9|10588.3|10590.4|10589.7|10587.3|10586.5|421
1653266400000|2022-05-23 00:40:00|10589|10588.4|10588.7|10588.1|10590.3|10589.6|10585.8|10584.9|416
1653266700000|2022-05-23 00:45:00|10588.6|10588|10588.5|10587.6|10590.9|10590.2|10586.5|10585.9|380
1653267000000|2022-05-23 00:50:00|10588.6|10587.7|10584.9|10584|10590.9|10590.1|10584.9|10584|522
1653267300000|2022-05-23 00:55:00|10585|10584.1|10583.3|10582.7|10586.4|10585.6|10581|10580.4|429
1653267600000|2022-05-23 01:00:00|10583.1|10582.5|10580.6|10580|10583.1|10582.5|10579.9|10579.3|461
1653267900000|2022-05-23 01:05:00|10580.8|10579.9|10583.9|10583|10584.4|10583.8|10580.1|10579.5|367
1653268200000|2022-05-23 01:10:00|10583.7|10583.1|10590.5|10589.6|10590.6|10589.9|10583.6|10583|480
1653268500000|2022-05-23 01:15:00|10590.4|10589.5|10589.7|10589.1|10590.5|10589.7|10587.7|10586.8|537
1653268800000|2022-05-23 01:20:00|10589.8|10589.2|10588|10587.1|10590.6|10590|10587.5|10586.9|467
1653269100000|2022-05-23 01:25:00|10588.1|10587.2|10591|10590.4|10591.1|10590.4|10588|10587.2|406
1653269400000|2022-05-23 01:30:00|10591.1|10590.2|10587.4|10586.8|10591.2|10590.3|10587.4|10586.8|455
1653269700000|2022-05-23 01:35:00|10587.3|10586.7|10589.4|10588.8|10589.4|10588.8|10585.1|10584.4|445
1653270000000|2022-05-23 01:40:00|10589.5|10588.9|10588.5|10587.9|10589.7|10589.1|10587.5|10586.9|317
1653270300000|2022-05-23 01:45:00|10588.6|10588|10585.8|10584.9|10588.6|10588|10583.9|10583.3|409
1653270600000|2022-05-23 01:50:00|10585.9|10585|10584.1|10583.2|10588.1|10587.5|10583.9|10583.1|410
1653270900000|2022-05-23 01:55:00|10584.2|10583.3|10588.4|10587.8|10588.5|10587.9|10583.7|10582.9|446
1653271200000|2022-05-23 02:00:00|10588.1|10587.5|10587.4|10586.5|10590.2|10589.5|10586.9|10586|430
1653271500000|2022-05-23 02:05:00|10587.5|10586.6|10588.3|10587.7|10589.8|10589.2|10586.7|10586.1|311
1653271800000|2022-05-23 02:10:00|10588.4|10587.8|10590.8|10589.9|10591|10590.3|10587.4|10586.7|376
1653272100000|2022-05-23 02:15:00|10590.7|10589.8|10591.6|10590.7|10591.6|10591|10589.6|10588.9|286
1653272400000|2022-05-23 02:20:00|10591.4|10590.8|10591.7|10591.1|10592.6|10592|10591.1|10590.5|288
1653272700000|2022-05-23 02:25:00|10591.6|10591|10591.4|10590.8|10593.2|10592.6|10591.3|10590.7|290
1653273000000|2022-05-23 02:30:00|10591.5|10590.9|10591.1|10590.5|10591.6|10590.9|10589.7|10589|275
1653273300000|2022-05-23 02:35:00|10591.7|10591.1|10593.1|10592.5|10593.3|10592.6|10591.7|10591|261
1653273600000|2022-05-23 02:40:00|10593|10592.4|10592.8|10592.2|10595|10594.4|10592|10591.4|273
1653273900000|2022-05-23 02:45:00|10592.9|10592.3|10588.6|10588|10593.1|10592.4|10587.8|10587.2|278
1653274200000|2022-05-23 02:50:00|10588.5|10587.9|10588.7|10588.1|10590|10589.4|10587.8|10587.2|301
1653274500000|2022-05-23 02:55:00|10588.9|10588.3|10588.7|10588.1|10589.3|10588.7|10587.5|10586.9|282
1653274800000|2022-05-23 03:00:00|10588.6|10588|10593.6|10593|10593.7|10593.1|10588.6|10588|362
1653275100000|2022-05-23 03:05:00|10593.7|10593.1|10592.3|10591.4|10593.9|10593.2|10592.1|10591.4|250
1653275400000|2022-05-23 03:10:00|10592.4|10591.5|10591.1|10590.5|10593.4|10592.7|10590.1|10589.5|332
1653275700000|2022-05-23 03:15:00|10591.2|10590.6|10589.3|10588.4|10591.6|10591|10588.3|10587.7|262
1653276000000|2022-05-23 03:20:00|10589.2|10588.6|10591.9|10591.3|10592.2|10591.6|10589|10588.4|286
1653276300000|2022-05-23 03:25:00|10592|10591.4|10586.6|10586|10592|10591.4|10586.6|10585.9|211
1653276600000|2022-05-23 03:30:00|10586.7|10586.1|10589.9|10589|10590|10589.2|10585.1|10584.3|328
1653276900000|2022-05-23 03:35:00|10589.8|10589.2|10587.3|10586.7|10590.3|10589.7|10587.1|10586.4|203
1653277200000|2022-05-23 03:40:00|10588|10587.4|10590.5|10589.9|10591.3|10590.5|10588|10587.4|313
1653277500000|2022-05-23 03:45:00|10590.4|10589.8|10591|10590.4|10591.4|10590.5|10589.4|10588.8|256
1653277800000|2022-05-23 03:50:00|10590.9|10590.3|10592.9|10592.3|10594|10593.3|10590.9|10590.3|223
1653278100000|2022-05-23 03:55:00|10593|10592.4|10593|10592.4|10593.9|10593.2|10592.5|10591.8|279
1653278400000|2022-05-23 04:00:00|10592.9|10592.3|10591.8|10591.2|10593.2|10592.5|10590.7|10590|231
1653278700000|2022-05-23 04:05:00|10591.7|10591.1|10593.7|10593.1|10593.7|10593.1|10591.7|10591|158
1653279000000|2022-05-23 04:10:00|10593.5|10592.9|10593.7|10593.1|10594.6|10594|10592.6|10592|234
1653279300000|2022-05-23 04:15:00|10593.8|10593.2|10592.5|10591.9|10593.9|10593.2|10592|10591.3|173
1653279600000|2022-05-23 04:20:00|10592.4|10591.8|10592.4|10591.8|10593.2|10592.6|10592|10591.4|162
1653279900000|2022-05-23 04:25:00|10592.3|10591.7|10592.1|10591.5|10595.1|10594.5|10591.2|10590.5|219
1653280200000|2022-05-23 04:30:00|10592.4|10591.8|10594.4|10593.8|10594.5|10593.9|10592.3|10591.6|206
1653280500000|2022-05-23 04:35:00|10594.3|10593.7|10593.7|10593.1|10594.8|10594.2|10593.6|10592.9|174
1653280800000|2022-05-23 04:40:00|10593.8|10593.2|10593|10592.4|10594.2|10593.6|10592.9|10592.2|182
1653281100000|2022-05-23 04:45:00|10593.1|10592.5|10590.8|10590.2|10593.1|10592.5|10590.2|10589.6|173
1653281400000|2022-05-23 04:50:00|10590.9|10590.3|10590.8|10590.2|10591.2|10590.6|10590.6|10590|146
1653281700000|2022-05-23 04:55:00|10590.9|10590.3|10591.1|10590.5|10591.7|10591.1|10590.1|10589.4|152
1653282000000|2022-05-23 05:00:00|10591.2|10590.6|10591.5|10590.9|10591.7|10590.9|10589.4|10588.8|260
1653282300000|2022-05-23 05:05:00|10591.4|10590.8|10590.9|10590.3|10591.6|10591|10589.4|10588.8|168
1653282600000|2022-05-23 05:10:00|10590.8|10590.2|10591.4|10590.8|10591.4|10590.8|10588.8|10588.2|157
1653282900000|2022-05-23 05:15:00|10591.2|10590.6|10589.9|10589.3|10593|10592.4|10589.8|10589.2|133
1653283200000|2022-05-23 05:20:00|10589.8|10589.2|10590.9|10590|10591.4|10590.8|10589.2|10588.6|196
1653283500000|2022-05-23 05:25:00|10590.8|10590.2|10590.6|10589.7|10591.2|10590.5|10589.8|10589.1|174
1653283800000|2022-05-23 05:30:00|10590.5|10589.9|10593.6|10592.7|10593.7|10592.9|10590.4|10589.8|334
1653284100000|2022-05-23 05:35:00|10593.5|10592.9|10594.2|10593.6|10594.4|10593.8|10592.2|10591.6|217
1653284400000|2022-05-23 05:40:00|10594.3|10593.4|10595.4|10594.8|10596.7|10596.1|10593.7|10593.1|291
1653284700000|2022-05-23 05:45:00|10595.3|10594.7|10611.4|10610.2|10614.6|10613.7|10595|10594.3|700
1653285000000|2022-05-23 05:50:00|10611.1|10610.4|10606.3|10605.4|10611.7|10610.8|10604.7|10603.8|834
1653285300000|2022-05-23 05:55:00|10606.4|10605.5|10599.8|10598.9|10609.7|10608.8|10598.4|10597.2|1008
1653285600000|2022-05-23 06:00:00|10599.7|10598.8|10600.5|10599.6|10603.2|10602.3|10597.6|10596.7|939
1653285900000|2022-05-23 06:05:00|10600.8|10599.9|10596.9|10596|10601.4|10600.5|10595.6|10594.7|917
1653286200000|2022-05-23 06:10:00|10596.8|10595.9|10599.5|10598.6|10600.1|10599.2|10595.2|10594.4|719
1653286500000|2022-05-23 06:15:00|10599.3|10598.4|10608|10607.1|10608.2|10607.6|10596.7|10596.1|605
1653286800000|2022-05-23 06:20:00|10607.7|10607|10605.9|10605.3|10607.7|10607.1|10603.1|10602.5|647
1653287100000|2022-05-23 06:25:00|10605.8|10605.2|10599.5|10598.9|10606.2|10605.6|10598.6|10598|605
1653287400000|2022-05-23 06:30:00|10599.6|10599|10602.4|10601.8|10603.7|10603.1|10599.3|10598.7|502
1653287700000|2022-05-23 06:35:00|10602.5|10601.6|10608.6|10608|10609.9|10609.3|10600.6|10600|686
1653288000000|2022-05-23 06:40:00|10608.7|10608.1|10604.9|10604.3|10609.4|10608.8|10604.4|10603.8|555
1653288300000|2022-05-23 06:45:00|10605.1|10604.2|10603.9|10603.3|10607.2|10606.6|10602.5|10601.8|537
1653288600000|2022-05-23 06:50:00|10603.8|10603.2|10603.4|10602.8|10607.9|10607.3|10603.3|10602.7|458
1653288900000|2022-05-23 06:55:00|10603.5|10602.9|10606.5|10605.6|10607.9|10607.3|10602.8|10602.1|463
1653289200000|2022-05-23 07:00:00|10606.3|10605.7|10609.3|10608.7|10610.1|10609.4|10604.6|10603.7|734
1653289500000|2022-05-23 07:05:00|10609.4|10608.8|10607.4|10606.8|10610.9|10610.3|10602.7|10602.1|696
1653289800000|2022-05-23 07:10:00|10607.3|10606.7|10598.5|10597.9|10609.1|10608.5|10598.4|10597.7|752
1653290100000|2022-05-23 07:15:00|10598|10597.6|10599|10598.4|10600|10599.4|10595.3|10594.6|680
1653290400000|2022-05-23 07:20:00|10598.9|10598.3|10602.8|10602.2|10604.1|10603.2|10596.6|10596|817
1653290700000|2022-05-23 07:25:00|10603|10602.1|10605.6|10604.7|10606.2|10605.3|10602.3|10601.7|582
1653291000000|2022-05-23 07:30:00|10605.5|10605|10608|10607.1|10609.4|10608.8|10602.8|10602.2|625
1653291300000|2022-05-23 07:35:00|10607.9|10607|10600.5|10599.9|10608.2|10607.4|10599.7|10599.1|665
1653291600000|2022-05-23 07:40:00|10600.4|10599.8|10593.4|10592.8|10600.7|10600.1|10592.9|10592.3|604
1653291900000|2022-05-23 07:45:00|10593.5|10592.9|10598.6|10598|10602.3|10601.5|10593.3|10592.6|555
1653292200000|2022-05-23 07:50:00|10598.7|10598.1|10602.9|10602.3|10602.9|10602.3|10598.6|10597.9|574
1653292500000|2022-05-23 07:55:00|10602.8|10602.2|10601.7|10600.1|10603.3|10602.5|10600.2|10599.6|519
1653292800000|2022-05-23 08:00:00|10601.5|10600.2|10609.1|10608.5|10619.9|10619|10601.5|10600.1|1137
1653293100000|2022-05-23 08:05:00|10608.6|10608|10613.2|10612.6|10616.2|10615.5|10608.6|10608|943
1653293400000|2022-05-23 08:10:00|10613.1|10612.5|10606.4|10605.8|10615.4|10614.8|10606.1|10605.5|750
1653293700000|2022-05-23 08:15:00|10606.2|10605.6|10625.7|10624.8|10633.4|10632.5|10605.9|10605.3|1539
1653294000000|2022-05-23 08:20:00|10626.5|10625.6|10630.6|10630|10636|10635.2|10625.5|10624.6|1170
1653294300000|2022-05-23 08:25:00|10630.8|10630.2|10628.1|10627.2|10633|10632.2|10624.1|10623.2|851
1653294600000|2022-05-23 08:30:00|10628|10627.1|10622.1|10621.2|10628.9|10628.3|10621.7|10620.9|856
1653294900000|2022-05-23 08:35:00|10621.9|10621|10617.7|10616.8|10623.2|10622.4|10616.3|10615.7|861
1653295200000|2022-05-23 08:40:00|10618.1|10617.5|10622.7|10621.8|10624.8|10623.9|10617.6|10616.8|744
1653295500000|2022-05-23 08:45:00|10622.8|10621.9|10628.2|10627.6|10630.3|10629.7|10620.8|10620|681
1653295800000|2022-05-23 08:50:00|10628.3|10627.7|10635.5|10634.6|10635.7|10634.8|10628.3|10627.4|710
1653296100000|2022-05-23 08:55:00|10635.3|10634.4|10646.5|10645.6|10649.3|10648.5|10635|10634.4|964
1653296400000|2022-05-23 09:00:00|10646.1|10645.9|10662.8|10662.2|10663|10662.4|10645.6|10644.7|1179
1653296700000|2022-05-23 09:05:00|10662.7|10661.9|10663.1|10662.2|10665.3|10664.5|10654.5|10653.6|1010
1653297000000|2022-05-23 09:10:00|10663|10662.1|10680|10678.8|10680.3|10679.4|10658|10657.4|1021
1653297300000|2022-05-23 09:15:00|10679.9|10678.9|10672.6|10672|10682|10681.1|10672.6|10671.9|1055
1653297600000|2022-05-23 09:20:00|10672.7|10672.1|10673.8|10672.9|10676.6|10675.7|10670.1|10669.2|949
1653297900000|2022-05-23 09:25:00|10673.9|10673|10671.6|10670.7|10674|10673.4|10667|10666.4|1134
1653298200000|2022-05-23 09:30:00|10671.4|10670.8|10669|10668.1|10675.2|10674.4|10668.9|10668.1|738
1653298500000|2022-05-23 09:35:00|10669.1|10668.2|10681.9|10681|10682.1|10681.1|10668.9|10668|814
1653298800000|2022-05-23 09:40:00|10681.8|10680.9|10686.6|10685.7|10688|10687.2|10681|10680.1|737
1653299100000|2022-05-23 09:45:00|10686.5|10685.6|10681.3|10680.7|10687.7|10686.9|10680.7|10680.1|716
1653299400000|2022-05-23 09:50:00|10681.4|10680.8|10684.7|10683.8|10685.2|10684.3|10677.8|10676.9|694
1653299700000|2022-05-23 09:55:00|10684.6|10683.7|10678.8|10678.2|10684.9|10684|10678.5|10677.3|623
1653300000000|2022-05-23 10:00:00|10678.9|10678.3|10680.1|10679|10681.3|10680.7|10677.2|10676.5|661
1653300300000|2022-05-23 10:05:00|10679.9|10678.8|10676.2|10675.6|10681.8|10681.1|10675.1|10674.5|613
1653300600000|2022-05-23 10:10:00|10676.1|10675.5|10674.7|10674.1|10679.1|10678.2|10674.5|10673.8|564
1653300900000|2022-05-23 10:15:00|10674.8|10673.9|10673.2|10672.3|10675.8|10675|10672.3|10671|583
1653301200000|2022-05-23 10:20:00|10673.3|10672.2|10670.1|10669.2|10673.7|10672.9|10669.1|10668.3|610
1653301500000|2022-05-23 10:25:00|10670.2|10669.3|10672.1|10671.2|10672.9|10672|10669.2|10668.5|524
1653301800000|2022-05-23 10:30:00|10672|10671.1|10671.6|10671|10673|10672.4|10670.7|10669.6|419
1653302100000|2022-05-23 10:35:00|10671.7|10671.1|10674.5|10673.9|10675|10674.4|10670.8|10670|526
1653302400000|2022-05-23 10:40:00|10674.6|10674|10667.8|10666.9|10676.5|10675.9|10667.3|10666.4|589
1653302700000|2022-05-23 10:45:00|10667.9|10667|10666|10665.4|10667.9|10667.1|10663.7|10663|599
1653303000000|2022-05-23 10:50:00|10665.7|10665.1|10666.3|10665.7|10666.9|10666.3|10664.9|10664.2|476
1653303300000|2022-05-23 10:55:00|10666.2|10665.6|10676.1|10675.5|10676.8|10676.1|10666.2|10665.6|447
1653303600000|2022-05-23 11:00:00|10676.2|10675.6|10676.3|10675.7|10677.8|10677.2|10672.5|10671.8|626
1653303900000|2022-05-23 11:05:00|10676.2|10675.6|10675.1|10674.2|10676.7|10676.1|10673.6|10672.8|437
1653304200000|2022-05-23 11:10:00|10675|10674.1|10680.3|10679.7|10680.6|10679.9|10674.4|10673.8|459
1653304500000|2022-05-23 11:15:00|10680.4|10679.8|10679.4|10678.8|10681.2|10680.6|10677.8|10677.2|445
1653304800000|2022-05-23 11:20:00|10679.2|10678.6|10677.9|10677.3|10681.6|10680.8|10677.9|10677.3|450
1653305100000|2022-05-23 11:25:00|10677.8|10677.2|10672.6|10671.7|10679.1|10678.3|10672|10671.2|492
1653305400000|2022-05-23 11:30:00|10672.7|10671.8|10672|10671.4|10673.7|10672.8|10667.6|10667|598
1653305700000|2022-05-23 11:35:00|10671.9|10671.3|10665.8|10664.9|10672.3|10671.7|10665.5|10664.7|510
1653306000000|2022-05-23 11:40:00|10665.9|10665|10663.4|10662.8|10666.1|10665.4|10662.4|10661.7|490
1653306300000|2022-05-23 11:45:00|10663.5|10662.9|10662.6|10661.7|10663.9|10663.3|10661|10660.4|414
1653306600000|2022-05-23 11:50:00|10662.7|10662|10664.1|10663.5|10666.8|10666.1|10660|10659.3|655
1653306900000|2022-05-23 11:55:00|10664.3|10663.7|10656.9|10656|10664.6|10664|10654.8|10654.1|756
1653307200000|2022-05-23 12:00:00|10658|10657.1|10656.7|10655.8|10659|10658.1|10654.2|10653.4|761
1653307500000|2022-05-23 12:05:00|10656.6|10655.7|10657.6|10657|10660.8|10660.2|10656.6|10655.7|569
1653307800000|2022-05-23 12:10:00|10657.5|10656.9|10658.7|10658.1|10659.4|10658.7|10655.4|10654.6|539
1653308100000|2022-05-23 12:15:00|10658.8|10658.2|10654.9|10654|10659.7|10658.9|10654.5|10653.7|434
1653308400000|2022-05-23 12:20:00|10655|10654.1|10655.4|10654.5|10657|10656.3|10651.9|10651|786
1653308700000|2022-05-23 12:25:00|10655.2|10654.6|10655.2|10654.3|10659.7|10658.8|10654|10653.3|639
1653309000000|2022-05-23 12:30:00|10655|10654.4|10655.3|10654.4|10655.4|10654.6|10649.6|10648.8|721
1653309300000|2022-05-23 12:35:00|10655.4|10654.8|10657.5|10656.6|10658.2|10657.5|10653.9|10653.2|427
1653309600000|2022-05-23 12:40:00|10657.4|10656.5|10656.4|10655.5|10658.8|10658|10654.9|10654.3|626
1653309900000|2022-05-23 12:45:00|10656.3|10655.7|10649.7|10648.8|10656.5|10655.9|10648.7|10647.8|645
1653310200000|2022-05-23 12:50:00|10649.6|10648.7|10649.6|10649|10652.3|10651.5|10647.8|10647|625
1653310500000|2022-05-23 12:55:00|10649.4|10648.8|10649.2|10648.6|10651.6|10650.9|10649|10648.2|589
1653310800000|2022-05-23 13:00:00|10649.1|10648.5|10650|10649.1|10651.7|10650.8|10648.7|10647.8|629
1653311100000|2022-05-23 13:05:00|10650.1|10649.5|10652.5|10651.9|10656.2|10655.5|10650.1|10649.4|610
1653311400000|2022-05-23 13:10:00|10652.3|10651.7|10656.2|10655.3|10658.3|10657.6|10651.8|10651.1|559
1653311700000|2022-05-23 13:15:00|10656.1|10655.2|10655.6|10655|10658.4|10657.8|10654.7|10654.1|523
1653312000000|2022-05-23 13:20:00|10655.8|10655.2|10657.8|10657.2|10658.8|10658.2|10655.2|10654.6|455
1653312300000|2022-05-23 13:25:00|10657.9|10657.3|10652.4|10651.8|10658.1|10657.5|10649.7|10648.8|555
1653312600000|2022-05-23 13:30:00|10652.8|10651.9|10654.8|10654.2|10655.4|10654.8|10650.3|10649.6|874
1653312900000|2022-05-23 13:35:00|10655|10654.1|10647.5|10646.6|10655.6|10655|10644.8|10643.9|771
1653313200000|2022-05-23 13:40:00|10647.4|10646.5|10654.4|10653.5|10658.1|10657.5|10646.9|10646.1|820
1653313500000|2022-05-23 13:45:00|10654.3|10653.7|10659.5|10658.9|10660.2|10659.6|10651.3|10650.7|748
1653313800000|2022-05-23 13:50:00|10659.6|10659|10661.7|10661.1|10665.1|10664.3|10659.4|10658.7|740
1653314100000|2022-05-23 13:55:00|10662.1|10661.2|10666.6|10665.7|10668|10667.4|10660.8|10660.1|862
1653314400000|2022-05-23 14:00:00|10666.4|10665.8|10656.2|10655.6|10666.5|10665.9|10654.6|10653.9|782
1653314700000|2022-05-23 14:05:00|10656.3|10655.7|10660.1|10659.5|10660.4|10659.8|10655.5|10654.9|654
1653315000000|2022-05-23 14:10:00|10660|10659.4|10658.6|10658|10660.3|10659.7|10657.5|10656.9|527
1653315300000|2022-05-23 14:15:00|10658.5|10657.9|10670.1|10669.5|10670.6|10669.9|10658|10657.2|826
1653315600000|2022-05-23 14:20:00|10670.2|10669.3|10669.9|10669.3|10674.4|10673.8|10668|10667.2|761
1653315900000|2022-05-23 14:25:00|10670|10669.1|10670.3|10669.7|10670.5|10669.9|10664.9|10664.2|745
1653316200000|2022-05-23 14:30:00|10670|10669.4|10668.7|10668.1|10670.4|10669.8|10666|10665.4|766
1653316500000|2022-05-23 14:35:00|10668.6|10668|10670.5|10669.9|10670.6|10670|10667.3|10666.5|597
1653316800000|2022-05-23 14:40:00|10670.6|10669.7|10668.2|10667.6|10673.9|10673.3|10666.5|10665.8|750
1653317100000|2022-05-23 14:45:00|10668.1|10667.5|10664.7|10664.1|10668.6|10667.8|10663.7|10663|804
1653317400000|2022-05-23 14:50:00|10664.8|10664.2|10667.4|10666.2|10679|10677.8|10661.7|10660.8|1405
1653317700000|2022-05-23 14:55:00|10667.3|10666.4|10668.8|10668.2|10670.2|10669.6|10666.4|10665.6|1092
1653318000000|2022-05-23 15:00:00|10668.9|10668.3|10670.5|10669.6|10671.8|10671.2|10664.9|10664.2|816
1653318300000|2022-05-23 15:05:00|10670.6|10669.7|10673.1|10672.2|10675.2|10674.6|10670.5|10669.6|600
1653318600000|2022-05-23 15:10:00|10672.9|10672.3|10685.1|10684.2|10685.6|10684.7|10672.7|10672.1|801
1653318900000|2022-05-23 15:15:00|10685.2|10684.3|10691.1|10690.2|10691.1|10690.5|10684.6|10683.7|637
1653319200000|2022-05-23 15:20:00|10691|10690.4|10686.5|10685.6|10691.6|10690.9|10683.8|10682.9|855
1653319500000|2022-05-23 15:25:00|10686.7|10686.1|10681.1|10680.5|10688.8|10688.1|10680.5|10679.9|648
1653319800000|2022-05-23 15:30:00|10681.2|10680.6|10683.3|10682.7|10686.5|10685.8|10679.7|10679.1|634
1653320100000|2022-05-23 15:35:00|10682.9|10682.4|10678.2|10677.6|10683.9|10683.3|10676|10675.4|587
1653320400000|2022-05-23 15:40:00|10678.3|10677.7|10677.2|10676.6|10679.4|10678.5|10676.7|10675.8|543
1653320700000|2022-05-23 15:45:00|10677.1|10676.5|10674.7|10673.8|10677.5|10676.7|10673.4|10672.7|455
1653321000000|2022-05-23 15:50:00|10674.5|10673.9|10673.9|10673.3|10674.8|10674.2|10669.9|10669.3|583
1653321300000|2022-05-23 15:55:00|10674|10673.4|10669.9|10669.3|10674.8|10674.2|10669.5|10668.9|558
1653321600000|2022-05-23 16:00:00|10669.7|10669.1|10669.8|10669.2|10672.1|10671.5|10668|10667.2|435
1653321900000|2022-05-23 16:05:00|10669.9|10669.3|10668.6|10667.7|10670|10669.4|10666.1|10665.4|423
1653322200000|2022-05-23 16:10:00|10668.4|10667.8|10669.5|10668.9|10670.6|10670|10667.3|10666.7|305
1653322500000|2022-05-23 16:15:00|10669.6|10669|10667.5|10666.9|10669.8|10669.2|10666.4|10665.6|391
1653322800000|2022-05-23 16:20:00|10667.7|10667.1|10670.2|10669.6|10670.2|10669.6|10666.9|10666.3|397
1653323100000|2022-05-23 16:25:00|10670.3|10669.7|10671|10670.4|10672.4|10671.8|10668.1|10667.3|329
1653323400000|2022-05-23 16:30:00|10671.1|10670.5|10668.1|10667.5|10671.7|10671.1|10667.7|10667.1|282
1653323700000|2022-05-23 16:35:00|10668|10667.4|10674.9|10674.3|10675|10674.4|10667|10666.3|442
1653324000000|2022-05-23 16:40:00|10675.1|10674.5|10679|10678.4|10679.1|10678.4|10673.8|10673.2|330
1653324300000|2022-05-23 16:45:00|10678.9|10678.3|10680.8|10680.2|10680.8|10680.2|10677.1|10676.5|295
1653324600000|2022-05-23 16:50:00|10680.9|10680.3|10678.6|10678|10681.3|10680.6|10678.4|10677.8|352
1653324900000|2022-05-23 16:55:00|10678.7|10678.1|10677.5|10676.9|10678.9|10678.3|10675.9|10675.3|434
1653325200000|2022-05-23 17:00:00|10677.6|10677|10674.7|10674.1|10677.8|10677.2|10673.4|10672.8|387
1653325500000|2022-05-23 17:05:00|10674.6|10674|10675|10674.1|10675.9|10675.3|10672.8|10672.1|283
1653325800000|2022-05-23 17:10:00|10674.8|10674.2|10676.4|10675.8|10676.5|10675.9|10673.5|10672.9|310
1653326100000|2022-05-23 17:15:00|10676.2|10675.6|10673|10672.4|10676.2|10675.6|10672.2|10671.5|391
1653326400000|2022-05-23 17:20:00|10672.9|10672.3|10673.2|10672.6|10674|10673.4|10671.9|10671.3|354
1653326700000|2022-05-23 17:25:00|10673.1|10672.5|10677.4|10676.8|10677.5|10676.9|10673|10672.4|264
1653327000000|2022-05-23 17:30:00|10677.5|10676.9|10684.3|10683.7|10684.4|10683.8|10677.4|10676.8|412
1653327300000|2022-05-23 17:35:00|10684.1|10683.5|10686.3|10685.7|10686.4|10685.8|10683.3|10682.7|369
1653327600000|2022-05-23 17:40:00|10686.2|10685.6|10687.9|10687.3|10687.9|10687.3|10684.5|10683.9|349
1653327900000|2022-05-23 17:45:00|10687.8|10687.2|10684.8|10684.2|10688.7|10688.1|10684.7|10684|330
1653328200000|2022-05-23 17:50:00|10684.6|10684|10686.5|10685.9|10687|10686.4|10683.2|10682.6|343
1653328500000|2022-05-23 17:55:00|10686.7|10686.1|10684.7|10684.1|10686.9|10686.2|10683.3|10682.7|277
1653328800000|2022-05-23 18:00:00|10684.6|10684|10682.3|10681.7|10686|10685.1|10682|10681.4|463
1653329100000|2022-05-23 18:05:00|10682.2|10681.6|10683.3|10682.7|10684.2|10683.4|10680.1|10679.3|422
1653329400000|2022-05-23 18:10:00|10683.2|10682.6|10682.4|10681.8|10683.9|10683.3|10682.3|10681.6|351
1653329700000|2022-05-23 18:15:00|10682.3|10681.7|10684.2|10683.3|10685.3|10684.7|10680.2|10679.3|297
1653330000000|2022-05-23 18:20:00|10683.9|10683.2|10683.8|10682.9|10685.2|10684.6|10683|10682.3|326
1653330300000|2022-05-23 18:25:00|10683.9|10683|10682.6|10682|10684.3|10683.7|10682.3|10681.7|277
1653330600000|2022-05-23 18:30:00|10682.7|10682.1|10685|10684.4|10685.1|10684.5|10682.5|10681.9|285
1653330900000|2022-05-23 18:35:00|10684.9|10684.3|10690.1|10689.5|10690.1|10689.5|10684.7|10684.1|323
1653331200000|2022-05-23 18:40:00|10690|10689.4|10694.7|10694.1|10695|10694.3|10690|10689.3|485
1653331500000|2022-05-23 18:45:00|10694.8|10694.2|10696.6|10696|10697.8|10697.2|10694.3|10693.3|416
1653331800000|2022-05-23 18:50:00|10696.7|10696.1|10693.4|10692.8|10697.6|10697|10692|10691.4|369
1653332100000|2022-05-23 18:55:00|10693.5|10692.9|10693.6|10693|10694.3|10693.7|10691.5|10690.9|482
1653332400000|2022-05-23 19:00:00|10693.7|10693.1|10691.5|10690.9|10694.5|10693.6|10691.4|10690.7|269
1653332700000|2022-05-23 19:05:00|10691.7|10690.8|10686.6|10686|10692|10691.1|10686.4|10685.7|396
1653333000000|2022-05-23 19:10:00|10686.7|10686.1|10686.6|10685.7|10688.5|10687.9|10684.1|10683.5|374
1653333300000|2022-05-23 19:15:00|10686|10685.4|10685.1|10684.2|10686.3|10685.4|10684|10683.1|357
1653333600000|2022-05-23 19:20:00|10685.2|10684.3|10684.7|10684.1|10686.7|10685.8|10684.4|10683.6|198
1653333900000|2022-05-23 19:25:00|10684.6|10684|10686.1|10685.5|10687.7|10687|10684.5|10683.7|255
1653334200000|2022-05-23 19:30:00|10686.2|10685.6|10691.6|10691|10692.1|10691.4|10686|10685.1|295
1653334500000|2022-05-23 19:35:00|10691.8|10691.2|10689.9|10689.3|10692.1|10691.2|10688.1|10687.2|318
1653334800000|2022-05-23 19:40:00|10690|10689.4|10688.6|10688|10690.9|10690.1|10688.1|10687.4|275
1653335100000|2022-05-23 19:45:00|10688.7|10688.1|10688.9|10688|10689.3|10688.5|10688.2|10687.3|209
1653335400000|2022-05-23 19:50:00|10689.1|10688.2|10688.9|10688|10691.1|10690.2|10688.6|10687.7|271
1653335700000|2022-05-23 19:55:00|10688.8|10687.9|10687.1|10686.2|10690.4|10689.5|10686.5|10685.8|330
1653336000000|2022-05-23 20:00:00|10687|10686.4|10689|10688.4|10689.2|10688.4|10685.7|10684.9|223
1653336300000|2022-05-23 20:05:00|10688.9|10688.3|10691.1|10690.2|10693|10692.2|10688.9|10688.2|144
1653336600000|2022-05-23 20:10:00|10691.2|10690.3|10691.7|10690.8|10692.8|10691.9|10691|10690.1|183
1653336900000|2022-05-23 20:15:00|10691.8|10690.9|10692.1|10691.5|10692.7|10691.7|10691.7|10690.8|133
1653337200000|2022-05-23 20:20:00|10692|10691.4|10687.5|10686.6|10692|10691.4|10687.5|10686.6|167
1653337500000|2022-05-23 20:25:00|10687.4|10686.8|10691.3|10690.4|10691.4|10690.4|10686.5|10685.7|233
1653337800000|2022-05-23 20:30:00|10691.4|10690.5|10688.9|10688.3|10691.7|10690.8|10688.9|10688.1|108
1653338100000|2022-05-23 20:35:00|10689.3|10688.4|10689.5|10688.6|10689.8|10689|10688.8|10688|118
1653338400000|2022-05-23 20:40:00|10689.6|10688.7|10691.6|10690.7|10691.6|10690.7|10689.6|10688.6|121
1653338700000|2022-05-23 20:45:00|10692.1|10691.2|10692.7|10691.8|10693.7|10692.6|10691.2|10690.3|208
1653339000000|2022-05-23 20:50:00|10692.8|10691.9|10692.3|10691.4|10694.2|10693.2|10691.4|10690.3|384
1653339300000|2022-05-23 20:55:00|10692.1|10691.2|10693.4|10688.3|10694.5|10692.5|10691.7|10688|386
1653339600000|2022-05-23 21:00:00|10693.8|10687.9|10692.1|10687.9|10694|10688.6|10691.4|10686.6|100
1653339900000|2022-05-23 21:05:00|10692.3|10688.1|10689.7|10683.7|10692.7|10688.1|10688.7|10682.7|122
1653340200000|2022-05-23 21:10:00|10689.5|10683.5|10693|10687|10694.4|10688.4|10687.5|10681.5|535
1653340500000|2022-05-23 21:15:00|10692.8|10686.8|10693.1|10689.1|10695.2|10689.9|10692.1|10686.1|216
1653340800000|2022-05-23 21:20:00|10693.3|10689|10693.7|10689.8|10694.5|10690.2|10692.7|10688.5|168
1653341100000|2022-05-23 21:25:00|10693|10689.9|10695.2|10689.2|10695.2|10691.8|10692.7|10688.9|124
1653341400000|2022-05-23 21:30:00|10694.9|10689.3|10693.9|10690|10695.4|10690.4|10693.6|10689.2|145
1653341700000|2022-05-23 21:35:00|10694|10690.1|10693.7|10690.2|10695.3|10690.5|10692.5|10689.3|97
1653342000000|2022-05-23 21:40:00|10693.4|10690.4|10693|10690.1|10694.6|10690.5|10692.6|10689.4|122
1653342300000|2022-05-23 21:45:00|10692.8|10690|10693|10689.8|10694.4|10690.4|10692.4|10689.6|93
1653342600000|2022-05-23 21:50:00|10693.6|10689.9|10692.9|10690.1|10694|10690.4|10692.5|10689.6|103
1653342900000|2022-05-23 21:55:00|10692.4|10690.5|10690.7|10684.7|10695.9|10690.9|10690.6|10684.6|238
1653343200000|2022-05-23 22:00:00|10691|10685|10689.7|10687.3|10697|10692.8|10689.3|10685|578
1653343500000|2022-05-23 22:05:00|10689.6|10687.4|10688.1|10686.3|10690.3|10687.9|10687.7|10685.6|288
1653343800000|2022-05-23 22:10:00|10688.2|10686.4|10685.7|10683.8|10688.8|10686.6|10685.3|10682.8|282
1653344100000|2022-05-23 22:15:00|10686.1|10683.2|10685.3|10684.1|10687.8|10686.4|10684.7|10683.2|367
1653344400000|2022-05-23 22:20:00|10685.4|10683.9|10681.1|10679.6|10685.6|10684.2|10680|10678.4|665
1653344700000|2022-05-23 22:25:00|10681|10679.7|10682.9|10681.6|10683.5|10682.2|10680.5|10679.2|285
1653345000000|2022-05-23 22:30:00|10682.8|10681.8|10682.4|10681.3|10685.9|10684.7|10682.3|10681.1|524
1653345300000|2022-05-23 22:35:00|10682.6|10681.2|10685|10683.7|10685|10683.9|10682.4|10681.2|359
1653345600000|2022-05-23 22:40:00|10684.9|10683.8|10684.8|10683.3|10685.4|10684.2|10684.3|10683.2|278
1653345900000|2022-05-23 22:45:00|10684.5|10683.4|10684.6|10683.3|10685.4|10684.1|10683.8|10682.8|276
1653346200000|2022-05-23 22:50:00|10684.5|10683.4|10684.3|10683.4|10684.9|10683.6|10683.8|10682.8|170
1653346500000|2022-05-23 22:55:00|10684.2|10683.3|10684.3|10683.1|10684.7|10683.7|10683.6|10682.5|214
1653346800000|2022-05-23 23:00:00|10684.1|10683.2|10683.1|10682.2|10684.4|10683.7|10683.1|10682.2|137
1653347100000|2022-05-23 23:05:00|10683.2|10682.3|10683.4|10682.5|10685.3|10684.4|10683.2|10682.3|165
1653347400000|2022-05-23 23:10:00|10683.5|10682.6|10682.7|10681.8|10683.8|10683|10681.8|10681.1|196
1653347700000|2022-05-23 23:15:00|10682.3|10681.4|10683.1|10682.2|10683.6|10682.8|10681.2|10680.6|246
1653348000000|2022-05-23 23:20:00|10683|10682.1|10684.7|10684.1|10684.9|10684.1|10682.8|10682|139
1653348300000|2022-05-23 23:25:00|10684.6|10684|10684.2|10683.3|10685.1|10684.3|10683.8|10682.9|117
1653348600000|2022-05-23 23:30:00|10684.4|10683.5|10685.3|10684.7|10687.1|10686.4|10684.3|10683.4|199
1653348900000|2022-05-23 23:35:00|10685.2|10684.6|10687.4|10686.8|10688|10687.3|10685.1|10684.3|167
1653349200000|2022-05-23 23:40:00|10687.5|10686.9|10688.1|10687.2|10690.1|10689.3|10687.4|10686.8|163
1653349500000|2022-05-23 23:45:00|10688.2|10687.3|10689.8|10688.9|10689.8|10688.9|10687.2|10686.4|144
1653349800000|2022-05-23 23:50:00|10689.7|10688.8|10683.5|10682.9|10689.8|10689|10683.4|10682.7|367
1653350100000|2022-05-23 23:55:00|10683.6|10683|10684.2|10683.3|10684.7|10684|10681.4|10680.7|247
1653350400000|2022-05-24 00:00:00|10684|10683.4|10681.6|10680.7|10686.4|10685.8|10680.2|10679.5|596
1653350700000|2022-05-24 00:05:00|10681.5|10680.6|10678.4|10677.8|10681.5|10680.7|10678.4|10677.6|302
1653351000000|2022-05-24 00:10:00|10678|10677.4|10679.7|10679.1|10679.9|10679.3|10677.8|10677|196
1653351300000|2022-05-24 00:15:00|10679.8|10679.2|10677.8|10677.2|10680.8|10680|10677.8|10677.1|215
1653351600000|2022-05-24 00:20:00|10677.7|10677.1|10676.3|10675.7|10677.8|10677.2|10674.9|10674.1|311
1653351900000|2022-05-24 00:25:00|10675.8|10675.2|10673.4|10672.8|10676.7|10676.1|10672.9|10672.2|226
1653352200000|2022-05-24 00:30:00|10673.6|10672.7|10676.7|10676.1|10677.8|10677.2|10672.9|10672.3|280
1653352500000|2022-05-24 00:35:00|10676.8|10676.2|10673.2|10672.6|10676.9|10676.3|10673|10672.3|226
1653352800000|2022-05-24 00:40:00|10673.3|10672.7|10673.9|10673.3|10676.4|10675.8|10672.9|10672.3|187
1653353100000|2022-05-24 00:45:00|10674|10673.4|10673.5|10672.9|10675.4|10674.6|10673.5|10672.7|162
1653353400000|2022-05-24 00:50:00|10673.7|10673.1|10672.4|10671.5|10674.1|10673.5|10670.8|10670.1|285
1653353700000|2022-05-24 00:55:00|10672.5|10671.6|10669.6|10669|10672.5|10671.6|10667.5|10666.9|277
1653354000000|2022-05-24 01:00:00|10670.1|10669.5|10669.6|10669|10671.6|10670.8|10669.6|10668.8|213
1653354300000|2022-05-24 01:05:00|10669.8|10668.9|10671.8|10671.2|10672|10671.4|10668.4|10667.8|230
1653354600000|2022-05-24 01:10:00|10671.7|10671.1|10671.3|10670.4|10673.3|10672.6|10670.1|10669.5|252
1653354900000|2022-05-24 01:15:00|10670.9|10670.3|10671.5|10670.9|10672.7|10671.9|10670.7|10670|210
1653355200000|2022-05-24 01:20:00|10671.6|10671|10674.2|10673.6|10674.8|10674.1|10671.6|10671|285
1653355500000|2022-05-24 01:25:00|10674.1|10673.5|10672.9|10672|10675.7|10675.1|10671.7|10671|248
1653355800000|2022-05-24 01:30:00|10672.8|10671.9|10668.1|10667.2|10672.8|10671.9|10667.3|10666.7|425
1653356100000|2022-05-24 01:35:00|10668.2|10667.3|10670.2|10669.6|10670.6|10669.9|10667.1|10666.5|384
1653356400000|2022-05-24 01:40:00|10670.3|10669.7|10673.7|10673.1|10674|10673.3|10670.1|10669.5|368
1653356700000|2022-05-24 01:45:00|10673.5|10672.9|10672.4|10671.8|10674.1|10673.5|10672.3|10671.6|226
1653357000000|2022-05-24 01:50:00|10672.3|10671.7|10670.6|10669.7|10672.4|10671.8|10669.4|10668.6|381
1653357300000|2022-05-24 01:55:00|10670.7|10670.1|10668.1|10667.2|10670.9|10670.2|10666.8|10666.1|248
1653357600000|2022-05-24 02:00:00|10668.2|10667.3|10665.7|10664.8|10668.2|10667.4|10664.9|10664.2|385
1653357900000|2022-05-24 02:05:00|10665.6|10664.7|10665.4|10664.8|10665.9|10665|10664|10663.2|190
1653358200000|2022-05-24 02:10:00|10665.5|10664.9|10665.7|10665.1|10667.1|10666.3|10665.4|10664.7|232
1653358500000|2022-05-24 02:15:00|10665.6|10665|10663.8|10663.2|10666.2|10665.5|10663.7|10663|218
1653358800000|2022-05-24 02:20:00|10663.7|10663.1|10662.9|10662.3|10665.1|10664.3|10662.3|10661.4|418
1653359100000|2022-05-24 02:25:00|10662.8|10662.2|10663.5|10662.9|10663.7|10662.9|10661.4|10660.6|322
1653359400000|2022-05-24 02:30:00|10663.3|10662.7|10665.4|10664.8|10665.7|10665|10663.3|10662.6|233
1653359700000|2022-05-24 02:35:00|10665.7|10664.9|10666|10665.4|10666.2|10665.5|10664.9|10664.1|213
1653360000000|2022-05-24 02:40:00|10665.9|10665.3|10667.6|10667|10667.8|10667.2|10665.8|10665.2|263
1653360300000|2022-05-24 02:45:00|10667.5|10666.9|10666.9|10666.3|10667.5|10666.9|10664.8|10664.2|224
1653360600000|2022-05-24 02:50:00|10667.1|10666.2|10666.6|10666|10667.2|10666.4|10666|10665.2|148
1653360900000|2022-05-24 02:55:00|10666.5|10665.9|10664.8|10663.9|10667.2|10666.5|10664.7|10663.9|294
1653361200000|2022-05-24 03:00:00|10665|10664.2|10668|10667.4|10668.2|10667.5|10664.7|10663.9|252
1653361500000|2022-05-24 03:05:00|10668.1|10667.5|10669.6|10668.7|10669.8|10669.1|10667.1|10666.3|225
1653361800000|2022-05-24 03:10:00|10669.5|10668.6|10670.8|10670.2|10671.5|10670.9|10668.6|10667.8|184
1653362100000|2022-05-24 03:15:00|10670.7|10670.1|10671.1|10670.2|10671.9|10671.3|10670.3|10669.7|161
1653362400000|2022-05-24 03:20:00|10671|10670.1|10668.5|10667.9|10671|10670.3|10668.3|10667.7|158
1653362700000|2022-05-24 03:25:00|10668.4|10667.8|10668.2|10667.6|10669.2|10668.6|10667.8|10667.1|166
1653363000000|2022-05-24 03:30:00|10668.3|10667.7|10669.9|10669.3|10671.3|10670.7|10668.2|10667.6|225
1653363300000|2022-05-24 03:35:00|10670|10669.4|10669.5|10668.9|10670.6|10669.9|10669.5|10668.7|133
1653363600000|2022-05-24 03:40:00|10669.4|10668.8|10671.3|10670.7|10671.8|10671.2|10669.4|10668.8|112
1653363900000|2022-05-24 03:45:00|10671.2|10670.6|10673.8|10673.2|10673.9|10673.3|10671|10670.4|137
1653364200000|2022-05-24 03:50:00|10673.7|10673.1|10673.3|10672.4|10674|10673.4|10672.5|10671.7|158
1653364500000|2022-05-24 03:55:00|10673.2|10672.3|10673|10672.4|10673.9|10673.3|10672.5|10671.9|116
1653364800000|2022-05-24 04:00:00|10673.1|10672.5|10672.6|10672|10673.2|10672.6|10671.3|10670.6|172
1653365100000|2022-05-24 04:05:00|10672.8|10672.2|10672.3|10671.4|10673.9|10673.1|10671.5|10670.9|236
1653365400000|2022-05-24 04:10:00|10672.4|10671.5|10670.3|10669.4|10672.4|10671.5|10669.1|10668.4|197
1653365700000|2022-05-24 04:15:00|10670.2|10669.3|10670.5|10669.9|10673.6|10672.9|10669.9|10669.1|289
1653366000000|2022-05-24 04:20:00|10670.6|10670|10668.8|10667.9|10670.9|10670.2|10667.9|10667.1|161
1653366300000|2022-05-24 04:25:00|10668.7|10668.1|10668.8|10667.9|10669|10668.2|10668.1|10667.5|126
1653366600000|2022-05-24 04:30:00|10668.7|10667.8|10670.2|10669.6|10670.4|10669.7|10668.7|10667.8|142
1653366900000|2022-05-24 04:35:00|10669.5|10668.9|10669|10668.1|10669.9|10669.1|10668.6|10667.9|126
1653367200000|2022-05-24 04:40:00|10669.2|10668.4|10670.9|10670.3|10671|10670.4|10668.8|10668.2|213
1653367500000|2022-05-24 04:45:00|10671|10670.4|10669.4|10668.8|10672.1|10671.4|10667.9|10667.2|217
1653367800000|2022-05-24 04:50:00|10669.2|10668.6|10668.4|10667.8|10670.3|10669.5|10666.7|10665.9|242
1653368100000|2022-05-24 04:55:00|10668.3|10667.7|10663.8|10662.9|10668.3|10667.7|10663.2|10662.4|257
1653368400000|2022-05-24 05:00:00|10663.7|10662.8|10665|10664.4|10666.1|10665.3|10663.4|10662.7|253
1653368700000|2022-05-24 05:05:00|10665.1|10664.5|10666.7|10666.1|10666.9|10666.1|10664.9|10664.1|174
1653369000000|2022-05-24 05:10:00|10666.6|10666|10664.3|10663.7|10667.7|10667|10664.3|10663.7|209
1653369300000|2022-05-24 05:15:00|10664.4|10663.8|10666.3|10665.4|10666.4|10665.7|10662.6|10661.9|232
1653369600000|2022-05-24 05:20:00|10666.4|10665.5|10666|10665.4|10667.2|10666.6|10665.2|10664.6|198
1653369900000|2022-05-24 05:25:00|10665.9|10665.3|10665.9|10665.3|10667.3|10666.7|10665.1|10664.4|194
1653370200000|2022-05-24 05:30:00|10666.2|10665.6|10668.5|10667.6|10669.4|10668.7|10665.7|10664.9|279
1653370500000|2022-05-24 05:35:00|10668.4|10667.5|10665.8|10664.9|10669.4|10668.6|10665.4|10664.7|351
1653370800000|2022-05-24 05:40:00|10665.9|10665|10664.2|10663.6|10666.3|10665.7|10664.1|10663.4|254
1653371100000|2022-05-24 05:45:00|10664.1|10663.5|10663.7|10662.8|10665.1|10664.5|10662.9|10662.2|316
1653371400000|2022-05-24 05:50:00|10663.5|10662.9|10666|10665.4|10666.8|10666|10662.9|10662.1|392
1653371700000|2022-05-24 05:55:00|10665.9|10665.3|10668.7|10667.8|10669.3|10668.5|10664.5|10663.8|484
1653372000000|2022-05-24 06:00:00|10668.8|10667.9|10666.8|10665.9|10670.2|10669.4|10666.5|10665.9|484
1653372300000|2022-05-24 06:05:00|10666.9|10666|10672.1|10671.2|10673.4|10672.8|10666.7|10665.9|541
1653372600000|2022-05-24 06:10:00|10672.2|10671.3|10671.1|10670.5|10673.8|10673.2|10671.1|10670.5|320
1653372900000|2022-05-24 06:15:00|10671.2|10670.6|10673.6|10672.7|10674.1|10673.3|10671.2|10670.6|347
1653373200000|2022-05-24 06:20:00|10673.5|10672.6|10672.2|10671.3|10674.5|10673.9|10670.5|10669.9|393
1653373500000|2022-05-24 06:25:00|10671.9|10671.4|10669|10668.1|10672.4|10671.8|10666.1|10665.4|412
1653373800000|2022-05-24 06:30:00|10668.7|10667.9|10671.3|10670.7|10674.3|10673.6|10668.5|10667.8|446
1653374100000|2022-05-24 06:35:00|10671.2|10670.6|10669|10668.4|10673|10672.2|10668.7|10668.1|447
1653374400000|2022-05-24 06:40:00|10668.9|10668.3|10674.4|10673.5|10674.4|10673.7|10668.6|10668|568
1653374700000|2022-05-24 06:45:00|10674.2|10673.3|10672|10671.4|10675.7|10675.1|10671.7|10670.8|477
1653375000000|2022-05-24 06:50:00|10672.2|10671.6|10692.6|10691.4|10694|10692.9|10672.1|10671.2|1162
1653375300000|2022-05-24 06:55:00|10692.9|10691.7|10684.7|10683.8|10692.9|10691.7|10680.5|10679.6|1225
1653375600000|2022-05-24 07:00:00|10684.8|10683.9|10719.2|10718.3|10720.3|10719.1|10684.8|10683.9|1953
1653375900000|2022-05-24 07:05:00|10719.3|10718.2|10714.7|10713.8|10721.4|10720.5|10711.6|10710.7|1201
1653376200000|2022-05-24 07:10:00|10714.5|10713.6|10723.8|10722.9|10725.1|10724.2|10713.9|10713|993
1653376500000|2022-05-24 07:15:00|10723.7|10722.8|10717.3|10716.4|10724.9|10724|10716.6|10715.7|1127
1653376800000|2022-05-24 07:20:00|10717.4|10716.5|10725.3|10724.4|10733.1|10732.2|10716.5|10715.5|1199
1653377100000|2022-05-24 07:25:00|10725.1|10724.5|10724.5|10722.7|10728|10727.1|10723.4|10722|815
1653377400000|2022-05-24 07:30:00|10724.7|10722.9|10725.2|10724.6|10733.6|10732.7|10719.9|10719|1054
1653377700000|2022-05-24 07:35:00|10725|10724.4|10726.3|10725.4|10726.8|10726|10723.3|10722.7|921
1653378000000|2022-05-24 07:40:00|10726.4|10725.5|10734.1|10733.2|10734.9|10734.2|10723.8|10723.2|880
1653378300000|2022-05-24 07:45:00|10734|10733.4|10726.8|10725.9|10736.6|10735.8|10726.6|10725.8|739
1653378600000|2022-05-24 07:50:00|10726.6|10725.7|10727.7|10726.8|10731.7|10731.1|10724.9|10724.3|740
1653378900000|2022-05-24 07:55:00|10727.8|10726.9|10731.7|10730.3|10732.9|10732.1|10726.3|10725.7|807
1653379200000|2022-05-24 08:00:00|10731.9|10730.4|10728.3|10727.4|10734.1|10733.5|10725.3|10724.4|911
1653379500000|2022-05-24 08:05:00|10728|10727.1|10722.7|10721.8|10728.1|10727.2|10721.8|10720.9|667
1653379800000|2022-05-24 08:10:00|10722.4|10721.5|10718.9|10718|10723.8|10723.1|10717.1|10716.2|731
1653380100000|2022-05-24 08:15:00|10718.8|10717.9|10708.1|10707.2|10718.8|10718|10707.6|10706.8|985
1653380400000|2022-05-24 08:20:00|10708|10707.1|10709.8|10708.9|10715|10714.1|10705.6|10704.7|788
1653380700000|2022-05-24 08:25:00|10709.7|10708.8|10712.6|10711.7|10715.2|10714.3|10709.7|10708.8|670
1653381000000|2022-05-24 08:30:00|10712.4|10711.5|10715.4|10714.5|10715.8|10715.1|10706.8|10706.2|1312
1653381300000|2022-05-24 08:35:00|10715.5|10714.6|10707.7|10706.8|10715.5|10714.6|10706.6|10706|871
1653381600000|2022-05-24 08:40:00|10707.6|10706.7|10705.5|10704.6|10708.1|10707.4|10701.4|10700.8|893
1653381900000|2022-05-24 08:45:00|10705.4|10704.5|10714|10713.4|10718.4|10717.6|10705.4|10704.5|828
1653382200000|2022-05-24 08:50:00|10713.5|10712.9|10705.3|10704.4|10713.7|10712.9|10704.2|10703.6|743
1653382500000|2022-05-24 08:55:00|10705.4|10704.5|10705|10704.4|10706.6|10705.9|10703.6|10702.8|528
1653382800000|2022-05-24 09:00:00|10705.1|10704.5|10705.1|10704.5|10708.9|10708.3|10704.8|10704.1|562
1653383100000|2022-05-24 09:05:00|10705|10704.4|10714.8|10713.9|10714.9|10714.1|10704.6|10704|657
1653383400000|2022-05-24 09:10:00|10714.4|10713.8|10714.8|10714.2|10715.7|10715|10713.6|10712.9|512
1653383700000|2022-05-24 09:15:00|10715.1|10714.5|10717.4|10716.8|10719.2|10718.6|10714.5|10713.6|627
1653384000000|2022-05-24 09:20:00|10717.8|10716.9|10717.7|10717.1|10719.7|10719.1|10715.9|10715|486
1653384300000|2022-05-24 09:25:00|10717.9|10717|10714.6|10714|10718.7|10717.9|10714.3|10713.6|520
1653384600000|2022-05-24 09:30:00|10714.7|10714.1|10707.9|10707|10715.2|10714.4|10705.4|10704.6|607
1653384900000|2022-05-24 09:35:00|10707.8|10707.3|10712.1|10711.5|10713.7|10713|10707.4|10706.7|558
1653385200000|2022-05-24 09:40:00|10712|10711.4|10708.6|10708|10712.2|10711.6|10707.2|10706.5|433
1653385500000|2022-05-24 09:45:00|10708.7|10708.1|10712.7|10711.8|10713.4|10712.6|10706.5|10705.7|506
1653385800000|2022-05-24 09:50:00|10712.6|10712|10710.2|10709.3|10713.1|10712.5|10707.5|10706.9|505
1653386100000|2022-05-24 09:55:00|10710|10709.4|10712|10711.1|10712.5|10711.9|10709.8|10709.1|437
1653386400000|2022-05-24 10:00:00|10711.8|10711.2|10714|10713.1|10714.5|10713.9|10710.9|10710.3|463
1653386700000|2022-05-24 10:05:00|10713.9|10713|10719.4|10718.5|10719.4|10718.7|10712.3|10711.7|534
1653387000000|2022-05-24 10:10:00|10719.3|10718.7|10718.6|10718|10720.1|10719.3|10716.9|10716.3|410
1653387300000|2022-05-24 10:15:00|10718.5|10717.9|10716.4|10715.5|10719.4|10718.8|10715|10714.2|389
1653387600000|2022-05-24 10:20:00|10716.7|10715.8|10718.9|10718.3|10720.3|10719.5|10714.6|10713.9|542
1653387900000|2022-05-24 10:25:00|10718.5|10717.9|10716.1|10715.5|10718.9|10718.1|10716|10715.2|386
1653388200000|2022-05-24 10:30:00|10716.2|10715.6|10711.1|10710.5|10717.5|10716.8|10710|10709.1|532
1653388500000|2022-05-24 10:35:00|10711|10710.4|10714.5|10713.9|10714.6|10713.9|10707.7|10707|464
1653388800000|2022-05-24 10:40:00|10714.3|10713.7|10711.4|10710.5|10716.4|10715.7|10711.1|10710.5|473
1653389100000|2022-05-24 10:45:00|10711.5|10710.6|10711.1|10710.2|10714|10713.4|10710.3|10709.6|435
1653389400000|2022-05-24 10:50:00|10711|10710.4|10707.6|10707|10711|10710.4|10705.1|10704.5|497
1653389700000|2022-05-24 10:55:00|10707.8|10707.2|10709.8|10709.2|10710.8|10709.7|10707.6|10706.8|696
1653390000000|2022-05-24 11:00:00|10710.2|10709.6|10708.2|10707.3|10711.3|10710.7|10707.7|10706.8|581
1653390300000|2022-05-24 11:05:00|10708.1|10707.2|10707.8|10706.9|10709.9|10709.3|10706.1|10705.4|410
1653390600000|2022-05-24 11:10:00|10707.3|10706.7|10704.4|10703.5|10707.5|10706.7|10703.9|10703.3|376
1653390900000|2022-05-24 11:15:00|10704.3|10703.4|10707.4|10706.5|10707.6|10706.8|10702.5|10701.8|434
1653391200000|2022-05-24 11:20:00|10707.3|10706.7|10709.5|10708.9|10710.1|10709.3|10706|10705.2|521
1653391500000|2022-05-24 11:25:00|10709.4|10708.8|10709.9|10709|10711.2|10710.5|10708.3|10707.6|478
1653391800000|2022-05-24 11:30:00|10709.6|10708.7|10709.8|10708.9|10713|10712.1|10709.3|10708.4|531
1653392100000|2022-05-24 11:35:00|10709.9|10709|10719.1|10717.9|10728.7|10727.6|10709.5|10708.6|1149
1653392400000|2022-05-24 11:40:00|10719.4|10718.3|10717.8|10716.9|10720|10719.1|10713.7|10712.7|1218
1653392700000|2022-05-24 11:45:00|10718|10716.8|10722.5|10721.6|10726.9|10726|10717.5|10716.6|1264
1653393000000|2022-05-24 11:50:00|10722.6|10721.4|10719.4|10718.5|10723.7|10722.7|10716.3|10715.4|742
1653393300000|2022-05-24 11:55:00|10719.3|10718.4|10715|10714.1|10719.4|10718.5|10712.1|10711.4|917
1653393600000|2022-05-24 12:00:00|10715.1|10714.4|10720.7|10720.1|10723.7|10722.6|10715.1|10714.2|858
1653393900000|2022-05-24 12:05:00|10720.8|10720.2|10719.7|10718.8|10723|10722.4|10718.4|10717.5|940
1653394200000|2022-05-24 12:10:00|10719.6|10718.7|10720.8|10719.5|10723.3|10722.4|10715.5|10714.3|1201
1653394500000|2022-05-24 12:15:00|10720.1|10719.2|10711.2|10710.3|10721.6|10720.1|10710.5|10709.5|1165
1653394800000|2022-05-24 12:20:00|10711|10710.1|10705.9|10705|10712|10710.5|10705.6|10704.5|1229
1653395100000|2022-05-24 12:25:00|10705.7|10704.8|10696.7|10695.8|10705.7|10704.8|10696.5|10695.6|896
1653395400000|2022-05-24 12:30:00|10696.8|10695.9|10701|10700.1|10701.4|10700.5|10696.2|10695.3|825
1653395700000|2022-05-24 12:35:00|10700.9|10700|10702.3|10701.4|10705|10704.1|10698|10697.3|910
1653396000000|2022-05-24 12:40:00|10702.1|10701.5|10701.2|10700.3|10703|10701.9|10698.7|10697.8|616
1653396300000|2022-05-24 12:45:00|10701.3|10700.4|10713.4|10712.5|10713.4|10712.5|10700.9|10699.8|859
1653396600000|2022-05-24 12:50:00|10713.6|10712.7|10715.8|10714.9|10718.9|10717.8|10712.9|10711.8|822
1653396900000|2022-05-24 12:55:00|10715.9|10715|10708.1|10706.9|10716.1|10715.2|10704.2|10703.1|954
1653397200000|2022-05-24 13:00:00|10708.2|10707|10710|10709.1|10710|10709.1|10704.5|10703.6|1174
1653397500000|2022-05-24 13:05:00|10709.9|10709|10711.2|10709.9|10714.2|10713.3|10706.7|10705.8|914
1653397800000|2022-05-24 13:10:00|10711.4|10709.6|10712.3|10711.4|10715.4|10714.5|10708.4|10707.4|899
1653398100000|2022-05-24 13:15:00|10712.4|10711.5|10710.1|10709.5|10712.5|10711.6|10707.7|10706.5|822
1653398400000|2022-05-24 13:20:00|10710.2|10709.6|10712.5|10711.9|10715.2|10714.3|10710.2|10709.6|464
1653398700000|2022-05-24 13:25:00|10712.6|10712|10708.2|10707.6|10712.6|10712|10705|10704|715
1653399000000|2022-05-24 13:30:00|10708.1|10707.5|10713.1|10711.9|10716.6|10715.7|10707.6|10706.7|1386
1653399300000|2022-05-24 13:35:00|10712.8|10711.7|10706.9|10706.3|10719.6|10718.7|10706|10705.4|1104
1653399600000|2022-05-24 13:40:00|10707|10706.4|10713.8|10711.5|10713.8|10713|10706.8|10706|1071
1653399900000|2022-05-24 13:45:00|10713.7|10711.7|10731.8|10730.9|10733.5|10732.5|10712.8|10711.2|1659
1653400200000|2022-05-24 13:50:00|10731.6|10730.7|10734.7|10733.8|10739.7|10738.6|10730.5|10729.6|1235
1653400500000|2022-05-24 13:55:00|10734.8|10733.9|10735|10733.8|10737.2|10736.3|10731.8|10730.9|1256
1653400800000|2022-05-24 14:00:00|10734.8|10733.6|10745.1|10744.2|10747.5|10746.7|10733.1|10732.1|1438
1653401100000|2022-05-24 14:05:00|10745|10744.1|10730.7|10729.8|10746.7|10746.1|10730.5|10729.6|1380
1653401400000|2022-05-24 14:10:00|10730.9|10729.7|10727.7|10726.8|10731.1|10730|10724.1|10723.2|1262
1653401700000|2022-05-24 14:15:00|10727.8|10726.9|10724.5|10723.6|10728.1|10727.3|10721|10720.1|1100
1653402000000|2022-05-24 14:20:00|10724.7|10723.5|10735.4|10734|10740.6|10738.6|10723.7|10722.7|1298
1653402300000|2022-05-24 14:25:00|10735.3|10734.4|10742.4|10741.5|10744.7|10743.7|10730.7|10729.8|1473
1653402600000|2022-05-24 14:30:00|10742.2|10741.3|10745.1|10744.2|10746.9|10746.2|10740.1|10739.2|1172
1653402900000|2022-05-24 14:35:00|10745.2|10744.3|10737.2|10736.3|10745.4|10744.5|10734.6|10733.7|1225
1653403200000|2022-05-24 14:40:00|10737|10736.1|10734.4|10733.5|10737.7|10736.8|10729.5|10728.6|985
1653403500000|2022-05-24 14:45:00|10734.3|10733.4|10725|10724.1|10737.4|10736.5|10723.2|10722|1141
1653403800000|2022-05-24 14:50:00|10724.9|10723.9|10724.1|10723.5|10730.7|10729.8|10722.3|10721.3|1338
1653404100000|2022-05-24 14:55:00|10724.2|10723.6|10727.2|10726.3|10728|10727.1|10721.4|10720.8|1026
1653404400000|2022-05-24 15:00:00|10727.3|10726.4|10728.4|10727.5|10730.3|10729.6|10726.3|10725.7|833
1653404700000|2022-05-24 15:05:00|10728.3|10727.4|10728.1|10727.2|10728.4|10727.5|10724.4|10723.8|689
1653405000000|2022-05-24 15:10:00|10728.4|10727.5|10727.2|10726.3|10728.5|10727.6|10722.2|10721.4|886
1653405300000|2022-05-24 15:15:00|10727.1|10726.2|10725.9|10725|10730.7|10730|10724.4|10723.7|802
1653405600000|2022-05-24 15:20:00|10726|10725.1|10729.4|10728.5|10731.4|10730.6|10724.2|10723.5|882
1653405900000|2022-05-24 15:25:00|10729.3|10728.7|10732.6|10731.7|10733.5|10732.7|10727.9|10727.1|810
1653406200000|2022-05-24 15:30:00|10732.7|10731.8|10735.8|10734.9|10736|10735.1|10729.7|10728.8|887
1653406500000|2022-05-24 15:35:00|10735.7|10735.1|10733.3|10732.4|10737.3|10736.6|10732|10731.1|786
1653406800000|2022-05-24 15:40:00|10733.2|10732.3|10733.3|10732.4|10734.8|10733.9|10729.7|10728.8|837
1653407100000|2022-05-24 15:45:00|10733.5|10732.6|10737|10736.1|10740.2|10739.5|10730.5|10729.4|1030
1653407400000|2022-05-24 15:50:00|10737.1|10736.2|10740.8|10740.2|10741.2|10740.6|10737|10736.1|757
1653407700000|2022-05-24 15:55:00|10740.9|10740|10743.6|10742.7|10744.4|10743.6|10739.6|10738.8|703
1653408000000|2022-05-24 16:00:00|10743.7|10742.8|10744.7|10743.8|10745.4|10744.6|10741.7|10740.9|669
1653408300000|2022-05-24 16:05:00|10744.8|10743.9|10744.8|10743.9|10745.3|10744.6|10743.9|10743.2|541
1653408600000|2022-05-24 16:10:00|10744.7|10743.8|10747.3|10746.4|10749.2|10748.3|10744.6|10743.7|629
1653408900000|2022-05-24 16:15:00|10747.4|10746.5|10744.6|10743.4|10748.4|10747.5|10740|10739.1|675
1653409200000|2022-05-24 16:20:00|10744.5|10743.5|10741|10740.1|10744.8|10744.2|10738.7|10737.7|639
1653409500000|2022-05-24 16:25:00|10740.4|10739.8|10739.3|10738.4|10744.5|10743.3|10739.3|10738.1|766
1653409800000|2022-05-24 16:30:00|10739.4|10738.5|10735.1|10734.2|10740.7|10739.8|10734.7|10733.8|776
1653410100000|2022-05-24 16:35:00|10735.2|10734|10733.8|10732.9|10736.5|10735.6|10733.1|10732.3|578
1653410400000|2022-05-24 16:40:00|10733.6|10733|10733|10732.1|10734.8|10734.1|10731.8|10731|573
1653410700000|2022-05-24 16:45:00|10733.1|10732.2|10733.9|10733.3|10734.3|10733.7|10730.5|10729.6|463
1653411000000|2022-05-24 16:50:00|10734|10733.4|10729.9|10729.3|10735|10734.1|10729.8|10729.2|556
1653411300000|2022-05-24 16:55:00|10730.1|10729.5|10730.9|10730.3|10732.9|10732.1|10729|10728.4|694
1653411600000|2022-05-24 17:00:00|10731.2|10730.6|10727.2|10726.6|10733.1|10732.1|10726.9|10726.1|828
1653411900000|2022-05-24 17:05:00|10727.1|10726.5|10732.4|10731.5|10732.6|10731.6|10726.8|10726|544
1653412200000|2022-05-24 17:10:00|10732.3|10731.4|10733.8|10732.9|10734.5|10733.7|10729.3|10728.4|751
1653412500000|2022-05-24 17:15:00|10733.9|10733|10735.9|10735|10737.4|10736.4|10732.9|10731.9|764
1653412800000|2022-05-24 17:20:00|10735.8|10734.9|10732.4|10731.1|10736.1|10735.5|10731.5|10730.6|603
1653413100000|2022-05-24 17:25:00|10732.3|10731.2|10734.3|10733.7|10735.2|10734.6|10730.1|10729.3|473
1653413400000|2022-05-24 17:30:00|10734.4|10733.5|10733.1|10732.5|10734.7|10733.8|10731.7|10731|432
1653413700000|2022-05-24 17:35:00|10733.2|10732.6|10735.1|10734.2|10736.1|10735.4|10732.5|10731.7|502
1653414000000|2022-05-24 17:40:00|10735|10734.1|10732.4|10731.5|10737.8|10737.1|10732|10731.1|624
1653414300000|2022-05-24 17:45:00|10732.5|10731.6|10729.2|10728.3|10732.8|10732|10727.6|10726.9|641
1653414600000|2022-05-24 17:50:00|10729.4|10728.5|10728.3|10727.4|10730.4|10729.6|10727.1|10726.3|616
1653414900000|2022-05-24 17:55:00|10728.2|10727.3|10732.4|10731.8|10733.8|10733|10727.8|10727|495
1653415200000|2022-05-24 18:00:00|10732.5|10731.9|10727.4|10726.8|10732.7|10731.9|10727.2|10726.5|476
1653415500000|2022-05-24 18:05:00|10727.5|10726.9|10727.8|10726.9|10727.9|10727.1|10723.9|10723.3|461
1653415800000|2022-05-24 18:10:00|10727.5|10726.7|10730.4|10729.8|10733.2|10732.6|10727|10726.4|578
1653416100000|2022-05-24 18:15:00|10730.5|10729.9|10725.3|10724.7|10731.6|10730.8|10725.1|10724.5|473
1653416400000|2022-05-24 18:20:00|10725.2|10724.6|10731.6|10730.7|10731.8|10731.1|10724.1|10723.5|732
1653416700000|2022-05-24 18:25:00|10731.5|10730.6|10728.9|10728|10732.4|10731.6|10728.3|10727.5|568
1653417000000|2022-05-24 18:30:00|10728.8|10727.9|10729.1|10728.2|10729.4|10728.6|10726.7|10725.9|382
1653417300000|2022-05-24 18:35:00|10729|10728.1|10727.9|10727|10729.5|10728.8|10727.6|10726.7|408
1653417600000|2022-05-24 18:40:00|10727.7|10727.1|10724.1|10723.2|10728.4|10727.4|10723.5|10722.8|596
1653417900000|2022-05-24 18:45:00|10724|10723.1|10725.2|10724.6|10725.8|10725|10723.7|10722.9|387
1653418200000|2022-05-24 18:50:00|10725|10724.4|10724|10723.4|10725.2|10724.4|10722.5|10721.7|509
1653418500000|2022-05-24 18:55:00|10723.9|10723.3|10725.1|10724.5|10727|10726.1|10722.6|10721.8|693
1653418800000|2022-05-24 19:00:00|10725.3|10724.4|10727.2|10726.6|10728.2|10727.4|10724.8|10723.7|522
1653419100000|2022-05-24 19:05:00|10727.1|10726.5|10733.1|10732.2|10733.3|10732.4|10727|10726.2|452
1653419400000|2022-05-24 19:10:00|10733|10732.1|10734.9|10734|10735.7|10734.9|10733|10732.1|416
1653419700000|2022-05-24 19:15:00|10734.8|10733.9|10735.5|10734.6|10736.3|10735.4|10733.7|10732.9|362
1653420000000|2022-05-24 19:20:00|10735.4|10734.8|10737.4|10736.5|10737.7|10736.9|10733.4|10732.6|400
1653420300000|2022-05-24 19:25:00|10737.1|10736.4|10731.1|10730.2|10737.7|10736.8|10731|10730.1|380
1653420600000|2022-05-24 19:30:00|10731.2|10730.3|10732.1|10731.2|10733.4|10732.4|10731.2|10730.3|472
1653420900000|2022-05-24 19:35:00|10732|10731.1|10737.4|10736.5|10738.1|10737.2|10732|10731|492
1653421200000|2022-05-24 19:40:00|10737.5|10736.6|10734|10733.1|10737.7|10736.8|10733.4|10732.5|475
1653421500000|2022-05-24 19:45:00|10734.1|10733.2|10737.2|10736.3|10739.3|10738.4|10734.1|10733.2|599
1653421800000|2022-05-24 19:50:00|10737.3|10736.4|10733.2|10732.3|10737.7|10736.8|10732.8|10731.9|489
1653422100000|2022-05-24 19:55:00|10733.1|10732.2|10730.9|10729.8|10733.1|10732.3|10730|10729.1|593
1653422400000|2022-05-24 20:00:00|10731|10730|10734.1|10733.2|10735.5|10734.1|10731|10730|645
1653422700000|2022-05-24 20:05:00|10734|10733.1|10734|10733.1|10734.8|10733.6|10732.2|10731.2|193
1653423000000|2022-05-24 20:10:00|10734.2|10733|10733.7|10732.8|10734.4|10733.5|10733.3|10732.4|128
1653423300000|2022-05-24 20:15:00|10733.8|10732.7|10734.5|10733.6|10734.8|10733.9|10733.5|10732.6|153
1653423600000|2022-05-24 20:20:00|10734.6|10733.7|10735.1|10734.2|10735.4|10734.4|10733.5|10732.6|179
1653423900000|2022-05-24 20:25:00|10735|10734.1|10736|10734.9|10736.5|10735.5|10734.9|10733.9|250
1653424200000|2022-05-24 20:30:00|10735.9|10735|10737.3|10736.4|10737.8|10736.9|10735.5|10734.6|171
1653424500000|2022-05-24 20:35:00|10737.4|10736.5|10736.5|10735.6|10738.9|10737.7|10736.5|10735.6|178
1653424800000|2022-05-24 20:40:00|10736.6|10735.7|10734.9|10734|10736.6|10735.7|10734.8|10733.9|121
1653425100000|2022-05-24 20:45:00|10734.5|10733.6|10734.8|10733.9|10735.4|10734.4|10734.3|10733.2|166
1653425400000|2022-05-24 20:50:00|10734.6|10733.7|10736.4|10735.5|10736.9|10735.6|10734.3|10733.2|197
1653425700000|2022-05-24 20:55:00|10736.8|10735.3|10739.5|10733.5|10739.6|10736.2|10735|10732.5|373
1653426000000|2022-05-24 21:00:00|10740.3|10734.3|10739.6|10733.6|10741.2|10735.2|10739.5|10733.5|39
1653426300000|2022-05-24 21:05:00|10739.2|10733.2|10737.7|10731.7|10739.9|10733.9|10735.7|10729.7|59
1653426600000|2022-05-24 21:10:00|10740.2|10734.2|10732.5|10726.5|10740.2|10734.2|10732.1|10726.1|189
1653426900000|2022-05-24 21:15:00|10732.4|10726.4|10736.1|10730.1|10738|10732|10731.9|10725.9|173
1653427200000|2022-05-24 21:20:00|10736.2|10730.2|10735.4|10729.4|10736.3|10730.3|10732.7|10726.7|809
1653427500000|2022-05-24 21:25:00|10735.6|10729.6|10735.9|10733.3|10737.4|10733.7|10735.2|10729.2|969
1653427800000|2022-05-24 21:30:00|10735.6|10733.6|10736.7|10733.6|10740.8|10734.8|10735.6|10731.8|238
1653428100000|2022-05-24 21:35:00|10737.8|10733|10736.5|10734.7|10738.5|10734.7|10736.4|10732.4|132
1653428400000|2022-05-24 21:40:00|10736.6|10734.6|10735.7|10731.4|10738.1|10734.7|10730.6|10724.6|418
1653428700000|2022-05-24 21:45:00|10735.4|10731.5|10735.3|10732.5|10736|10732.7|10734.4|10731.3|141
1653429000000|2022-05-24 21:50:00|10735.2|10732.4|10735.2|10732.3|10735.7|10732.7|10734.6|10732.1|100
1653429300000|2022-05-24 21:55:00|10734.9|10732.4|10736.5|10730.5|10737.2|10732.8|10734.6|10730|165
1653429600000|2022-05-24 22:00:00|10736.4|10730.4|10735.6|10733.9|10737.1|10734.1|10735|10729.6|278
1653429900000|2022-05-24 22:05:00|10735.8|10733.4|10735.6|10733.8|10736|10734.3|10734.9|10733.2|189
1653430200000|2022-05-24 22:10:00|10735.3|10733.7|10735.7|10734.1|10736|10734.5|10734.8|10733.5|344
1653430500000|2022-05-24 22:15:00|10735.6|10734.2|10734.3|10733.4|10736.7|10734.8|10733|10731.9|488
1653430800000|2022-05-24 22:20:00|10734.4|10733.5|10733.5|10732.3|10734.9|10733.7|10733.3|10732.3|242
1653431100000|2022-05-24 22:25:00|10733.6|10732.4|10735.2|10734.3|10735.6|10734.6|10733.4|10732.3|190
1653431400000|2022-05-24 22:30:00|10735.4|10734|10735.3|10734.4|10735.7|10734.5|10734.8|10733.5|201
1653431700000|2022-05-24 22:35:00|10735.4|10734.5|10735|10733.8|10736.5|10735.2|10734.6|10733.6|339
1653432000000|2022-05-24 22:40:00|10734.9|10733.9|10734.5|10733.1|10736.1|10735|10732.8|10731.6|554
1653432300000|2022-05-24 22:45:00|10734.9|10733.3|10736.1|10735.2|10736.6|10735.6|10733.2|10732|598
1653432600000|2022-05-24 22:50:00|10736.3|10735.4|10737.5|10736.4|10738.6|10737.5|10735.9|10734.9|268
1653432900000|2022-05-24 22:55:00|10737.4|10736.5|10738.6|10737.7|10739.8|10738.8|10737.1|10736.4|289
1653433200000|2022-05-24 23:00:00|10739.2|10738.3|10735.2|10734.3|10739.3|10738.4|10734.8|10733.6|359
1653433500000|2022-05-24 23:05:00|10735.1|10734.2|10735.8|10734.9|10736.9|10735.9|10734.9|10734.2|253
1653433800000|2022-05-24 23:10:00|10736|10734.8|10734.9|10734|10736.7|10735.8|10734|10733.1|221
1653434100000|2022-05-24 23:15:00|10734.8|10733.9|10736.3|10735.4|10736.3|10735.5|10734.1|10733.1|207
1653434400000|2022-05-24 23:20:00|10736|10735.5|10735.3|10734.4|10736.3|10735.5|10734.4|10733.4|194
1653434700000|2022-05-24 23:25:00|10735.2|10734.3|10733.1|10732.2|10735.5|10734.6|10732.9|10732|158
1653435000000|2022-05-24 23:30:00|10733|10732.1|10733.8|10732.9|10734.7|10733.8|10733|10732.1|160
1653435300000|2022-05-24 23:35:00|10733.9|10733|10732.9|10732|10734.2|10733.2|10732.6|10731.7|216
1653435600000|2022-05-24 23:40:00|10732.8|10731.9|10733|10732.1|10733.4|10732.5|10732.5|10731.6|146
1653435900000|2022-05-24 23:45:00|10732.9|10732|10734.3|10733.4|10734.6|10733.7|10732.7|10731.8|162
1653436200000|2022-05-24 23:50:00|10734.4|10733.5|10734.2|10733.3|10735|10734.4|10733.4|10732.5|215
1653436500000|2022-05-24 23:55:00|10734.1|10733.2|10733.3|10732.4|10734.3|10733.4|10733.1|10732.2|203
1653436800000|2022-05-25 00:00:00|10733.2|10732.3|10734.8|10733.9|10737.4|10736.4|10732.1|10731.3|539
1653437100000|2022-05-25 00:05:00|10734.2|10733.6|10731.6|10730.7|10734.4|10733.6|10730.9|10730.1|288
1653437400000|2022-05-25 00:10:00|10731.5|10730.6|10728.7|10727.8|10732|10731.1|10728.1|10727.2|342
1653437700000|2022-05-25 00:15:00|10728.4|10727.5|10727.5|10726.6|10729.8|10729|10727.3|10726.5|306
1653438000000|2022-05-25 00:20:00|10727.6|10726.7|10726.5|10725.6|10728.9|10728.1|10726.3|10725.5|332
1653438300000|2022-05-25 00:25:00|10726.3|10725.7|10725.6|10725|10727.3|10726.4|10724.1|10723.4|284
1653438600000|2022-05-25 00:30:00|10725.7|10724.8|10724.3|10723.4|10726.4|10725.6|10723|10722.1|281
1653438900000|2022-05-25 00:35:00|10724.4|10723.5|10723.1|10722.2|10724.6|10723.8|10721.1|10720.5|337
1653439200000|2022-05-25 00:40:00|10723.2|10722.3|10724.6|10724|10725|10724.1|10721.3|10720.4|245
1653439500000|2022-05-25 00:45:00|10724.7|10724.1|10722.8|10722.2|10726.2|10725.5|10722.1|10721.4|428
1653439800000|2022-05-25 00:50:00|10722.9|10722.3|10721.6|10720.7|10723.6|10722.9|10718.7|10717.8|541
1653440100000|2022-05-25 00:55:00|10721.7|10720.8|10723.5|10722.6|10723.8|10723|10720.8|10719.9|445
1653440400000|2022-05-25 01:00:00|10723.6|10722.7|10722.2|10721.3|10723.9|10723.2|10720.3|10719.7|467
1653440700000|2022-05-25 01:05:00|10721.9|10721|10717.5|10716.9|10722.4|10721.5|10716.8|10715.9|533
1653441000000|2022-05-25 01:10:00|10717.7|10716.8|10716.8|10715.9|10718.6|10718|10716.5|10715.7|539
1653441300000|2022-05-25 01:15:00|10716.7|10715.8|10718.4|10717.5|10719.8|10718.9|10715.8|10714.9|579
1653441600000|2022-05-25 01:20:00|10718.5|10717.6|10714.9|10714|10718.5|10717.6|10713.3|10712.4|549
1653441900000|2022-05-25 01:25:00|10714.8|10713.9|10713.9|10713|10715.4|10714.7|10712.4|10711.7|480
1653442200000|2022-05-25 01:30:00|10713.7|10712.8|10717.7|10716.8|10717.8|10717.1|10713.7|10712.8|440
1653442500000|2022-05-25 01:35:00|10717.6|10716.7|10717.7|10717.1|10718.7|10717.9|10716.5|10715.6|319
1653442800000|2022-05-25 01:40:00|10717.8|10717.2|10717.1|10716.2|10717.9|10717.2|10715.6|10714.7|452
1653443100000|2022-05-25 01:45:00|10717.2|10716.3|10718.1|10717.2|10718.6|10717.8|10716.4|10715.7|397
1653443400000|2022-05-25 01:50:00|10718|10717.1|10713.2|10712.3|10718.6|10717.7|10712.2|10711.5|456
1653443700000|2022-05-25 01:55:00|10713.1|10712.2|10712.7|10711.8|10714.4|10713.5|10711.1|10710.1|506
1653444000000|2022-05-25 02:00:00|10712.5|10711.6|10718.8|10717.9|10720|10719.1|10712.5|10711.6|1018
1653444300000|2022-05-25 02:05:00|10718.7|10717.8|10716.3|10715.4|10720.9|10720|10715.6|10715|699
1653444600000|2022-05-25 02:10:00|10716|10715.1|10715|10714.1|10718.5|10717.6|10714|10713.1|514
1653444900000|2022-05-25 02:15:00|10714.9|10714|10712.4|10711.5|10715|10714.1|10712|10711.1|424
1653445200000|2022-05-25 02:20:00|10712.3|10711.4|10711.5|10710.6|10713.3|10712.3|10711.3|10710.4|393
1653445500000|2022-05-25 02:25:00|10711.6|10710.7|10711.6|10710.7|10712.7|10711.8|10710.6|10709.9|328
1653445800000|2022-05-25 02:30:00|10711.3|10710.4|10707.7|10706.8|10711.8|10710.9|10706|10705.3|487
1653446100000|2022-05-25 02:35:00|10707.8|10706.9|10706.8|10705.9|10708.3|10707.5|10705.7|10704.8|443
1653446400000|2022-05-25 02:40:00|10706.9|10706|10705|10704.1|10708.2|10707.3|10704.1|10703.4|430
1653446700000|2022-05-25 02:45:00|10705.1|10704.2|10703.8|10703.2|10706|10705.1|10703.5|10702.9|371
1653447000000|2022-05-25 02:50:00|10704|10703.4|10705.3|10704.4|10706.2|10705.5|10703.6|10702.9|305
1653447300000|2022-05-25 02:55:00|10705|10704.2|10707.1|10706.2|10707.8|10706.9|10703.6|10702.9|615
1653447600000|2022-05-25 03:00:00|10707.2|10706.3|10708.3|10707.4|10709.9|10709|10705.2|10704.3|504
1653447900000|2022-05-25 03:05:00|10708.2|10707.3|10707.3|10706.4|10708.9|10708.1|10705.3|10704.5|452
1653448200000|2022-05-25 03:10:00|10707.2|10706.3|10708.8|10707.9|10709.1|10708.3|10706.8|10705.9|342
1653448500000|2022-05-25 03:15:00|10708.7|10707.8|10707.6|10707|10709.1|10708.4|10707.1|10706.4|237
1653448800000|2022-05-25 03:20:00|10707.8|10706.9|10709.7|10708.8|10709.8|10709.1|10707.4|10706.6|290
1653449100000|2022-05-25 03:25:00|10709.6|10708.7|10710.4|10709.5|10711.4|10710.7|10709.2|10708.3|189
1653449400000|2022-05-25 03:30:00|10710.7|10709.8|10711.4|10710.5|10712|10711.1|10710|10709.2|247
1653449700000|2022-05-25 03:35:00|10711.3|10710.4|10712.7|10711.8|10713.2|10712.3|10710|10709.3|358
1653450000000|2022-05-25 03:40:00|10712.8|10711.9|10714.6|10714|10714.9|10714|10711.8|10711.1|355
1653450300000|2022-05-25 03:45:00|10714.5|10713.9|10715|10714.1|10715.2|10714.5|10714.1|10713.3|259
1653450600000|2022-05-25 03:50:00|10714.9|10714|10715.1|10714.5|10715.7|10715|10714.1|10713.4|252
1653450900000|2022-05-25 03:55:00|10715|10714.4|10714.3|10713.4|10715.6|10714.8|10713.7|10712.8|293
1653451200000|2022-05-25 04:00:00|10714.4|10713.5|10714.1|10713.2|10714.6|10713.8|10713.2|10712.4|328
1653451500000|2022-05-25 04:05:00|10714|10713.1|10713.4|10712.5|10714.5|10713.9|10712.7|10711.8|240
1653451800000|2022-05-25 04:10:00|10713.5|10712.6|10707.8|10706.9|10713.5|10712.6|10707.5|10706.7|231
1653452100000|2022-05-25 04:15:00|10707.7|10707.1|10709.7|10708.8|10709.8|10709|10707.7|10706.8|155
1653452400000|2022-05-25 04:20:00|10709.8|10708.9|10710.6|10709.7|10712.5|10711.6|10709.6|10708.7|346
1653452700000|2022-05-25 04:25:00|10710.5|10709.6|10710.1|10709.5|10711.8|10710.9|10709.3|10708.7|317
1653453000000|2022-05-25 04:30:00|10710.3|10709.4|10710.6|10709.7|10711.3|10710.5|10708.1|10707.2|285
1653453300000|2022-05-25 04:35:00|10710.3|10709.5|10710|10709.1|10710.4|10709.5|10708|10707.2|185
1653453600000|2022-05-25 04:40:00|10709.9|10709|10709.5|10708.9|10710.2|10709.3|10708.6|10707.8|144
1653453900000|2022-05-25 04:45:00|10709.1|10708.5|10708.8|10707.9|10710.6|10709.9|10708.2|10707.5|243
1653454200000|2022-05-25 04:50:00|10708.9|10708|10708.3|10707.4|10710.1|10709.4|10707.9|10707.2|230
1653454500000|2022-05-25 04:55:00|10708.2|10707.3|10706.1|10705.2|10708.8|10708|10705.6|10704.7|265
1653454800000|2022-05-25 05:00:00|10706|10705.1|10706.2|10705.3|10706.9|10706|10705.5|10704.7|282
1653455100000|2022-05-25 05:05:00|10706.3|10705.4|10706.6|10705.7|10706.8|10706.1|10705.7|10704.8|217
1653455400000|2022-05-25 05:10:00|10706.5|10705.6|10706.6|10705.7|10707.7|10706.8|10705.7|10704.8|238
1653455700000|2022-05-25 05:15:00|10706.5|10705.6|10707.9|10707|10708.7|10707.8|10705.6|10704.7|229
1653456000000|2022-05-25 05:20:00|10707.8|10706.9|10707.5|10706.6|10709.2|10708.3|10707.5|10706.6|153
1653456300000|2022-05-25 05:25:00|10707.4|10706.5|10707.3|10706.4|10707.9|10707.1|10706.5|10705.8|179
1653456600000|2022-05-25 05:30:00|10707.1|10706.5|10709.1|10708.2|10709.7|10708.8|10705.1|10704.5|306
1653456900000|2022-05-25 05:35:00|10709.2|10708.3|10705.2|10704.3|10709.2|10708.3|10704.6|10703.7|335
1653457200000|2022-05-25 05:40:00|10705.1|10704.2|10703.8|10702.9|10705.2|10704.3|10702.9|10702.2|281
1653457500000|2022-05-25 05:45:00|10703.9|10703|10706.1|10705.2|10706.9|10706.1|10703.3|10702.4|313
1653457800000|2022-05-25 05:50:00|10706.2|10705.3|10707.8|10706.9|10708.2|10707.3|10705.2|10704.6|347
1653458100000|2022-05-25 05:55:00|10707.9|10707|10709|10707.8|10709.2|10708.2|10705.7|10704.8|400
1653458400000|2022-05-25 06:00:00|10708.9|10707.7|10703.9|10703|10708.9|10707.8|10703.3|10702.4|514
1653458700000|2022-05-25 06:05:00|10703.8|10702.9|10702.6|10701.7|10704.1|10703.2|10698.4|10697.5|615
1653459000000|2022-05-25 06:10:00|10702.5|10701.6|10701.1|10700.2|10704.7|10703.8|10700.8|10699.6|581
1653459300000|2022-05-25 06:15:00|10701|10700.1|10699.4|10698.5|10701.7|10701|10698.6|10697.7|539
1653459600000|2022-05-25 06:20:00|10699.3|10698.4|10695.5|10694.9|10699.4|10698.6|10693|10692.1|518
1653459900000|2022-05-25 06:25:00|10695.4|10694.8|10695.9|10695|10696.8|10695.9|10691.9|10691|628
1653460200000|2022-05-25 06:30:00|10695.8|10694.9|10697.8|10696.9|10699.2|10698.3|10693.4|10692.6|576
1653460500000|2022-05-25 06:35:00|10697.9|10697|10701.5|10700.6|10702.9|10701.9|10695.6|10694.7|731
1653460800000|2022-05-25 06:40:00|10701.4|10700.5|10695.9|10695.3|10702.4|10701.7|10695.4|10694.6|762
1653461100000|2022-05-25 06:45:00|10695.8|10695|10700.1|10699.2|10700.1|10699.3|10695|10694.1|619
1653461400000|2022-05-25 06:50:00|10700|10699.1|10702.7|10701.8|10706.5|10705.9|10699.9|10699|855
1653461700000|2022-05-25 06:55:00|10702.9|10702.3|10698.1|10697.2|10703.3|10702.3|10697.2|10696.4|914
1653462000000|2022-05-25 07:00:00|10698.2|10697.3|10689.1|10688.2|10700.4|10699.5|10686.5|10685.8|1143
1653462300000|2022-05-25 07:05:00|10689.2|10688.3|10686.1|10685.2|10689.2|10688.6|10682.2|10681.3|805
1653462600000|2022-05-25 07:10:00|10686.3|10685.4|10688.4|10687.5|10689.4|10688.6|10683|10681.7|1050
1653462900000|2022-05-25 07:15:00|10688.3|10687.7|10685|10684.1|10689.5|10688.8|10683.7|10682.8|866
1653463200000|2022-05-25 07:20:00|10684.9|10684|10688.2|10687.3|10688.6|10687.7|10683.8|10682.9|815
1653463500000|2022-05-25 07:25:00|10688.4|10687.5|10690.6|10689.7|10693.8|10692.9|10688|10687.3|889
1653463800000|2022-05-25 07:30:00|10690.5|10689.6|10687.8|10686.9|10691.4|10690.6|10685.1|10684.3|771
1653464100000|2022-05-25 07:35:00|10687.7|10686.8|10690.7|10689.8|10692.4|10691.6|10684.2|10683.3|962
1653464400000|2022-05-25 07:40:00|10690.8|10689.9|10693.2|10692.3|10694.1|10693.4|10689.5|10688.7|806
1653464700000|2022-05-25 07:45:00|10693|10692.4|10692.9|10692.3|10695.3|10694.7|10690.9|10690.1|781
1653465000000|2022-05-25 07:50:00|10692.7|10692.1|10686|10685.4|10693|10692.2|10685.9|10685.1|671
1653465300000|2022-05-25 07:55:00|10685.9|10685.3|10684.6|10683.7|10686.3|10685.6|10683|10682.1|858
1653465600000|2022-05-25 08:00:00|10684.7|10683.8|10672.6|10671.7|10686.8|10685.9|10671.1|10670.3|1013
1653465900000|2022-05-25 08:05:00|10672.7|10671.8|10674|10673.4|10677.2|10676.3|10671|10670.2|1047
1653466200000|2022-05-25 08:10:00|10674.2|10673.3|10668.6|10668|10675.5|10674.5|10667.1|10666.2|879
1653466500000|2022-05-25 08:15:00|10668.3|10667.7|10674.1|10673.2|10675.5|10674.6|10667.1|10666.4|1003
1653466800000|2022-05-25 08:20:00|10674|10673.1|10673|10672.1|10676.1|10675.3|10670.5|10669.8|672
1653467100000|2022-05-25 08:25:00|10672.9|10672|10673.8|10672.9|10674.4|10673.6|10669.6|10668.8|817
1653467400000|2022-05-25 08:30:00|10673.3|10672.7|10675.6|10675|10679.1|10678.2|10672.4|10671.6|705
1653467700000|2022-05-25 08:35:00|10675.5|10674.9|10677.2|10676.3|10678.9|10678|10673.3|10672.4|595
1653468000000|2022-05-25 08:40:00|10677.1|10676.2|10676.2|10675.1|10677.6|10676.8|10674.9|10674.1|642
1653468300000|2022-05-25 08:45:00|10676.1|10675|10672.4|10671.5|10676.8|10676|10671.5|10670.7|589
1653468600000|2022-05-25 08:50:00|10672.6|10672|10678.3|10677.4|10678.6|10677.6|10672.6|10671.9|645
1653468900000|2022-05-25 08:55:00|10678.1|10677.2|10670.6|10669.7|10679.4|10678.4|10668.1|10667.5|692
1653469200000|2022-05-25 09:00:00|10670.3|10669.8|10669.2|10668.3|10670.9|10670.2|10665.6|10664.9|614
1653469500000|2022-05-25 09:05:00|10669.1|10668.2|10670.2|10669.3|10671.2|10670.6|10666|10665.1|652
1653469800000|2022-05-25 09:10:00|10670.3|10669.4|10665.8|10664.9|10670.8|10669.9|10662.7|10661.9|814
1653470100000|2022-05-25 09:15:00|10665.7|10664.8|10669.4|10668.8|10669.9|10669|10663.4|10662.5|684
1653470400000|2022-05-25 09:20:00|10669.7|10668.7|10673.7|10672.8|10675.7|10674.8|10669.6|10668.7|664
1653470700000|2022-05-25 09:25:00|10673.6|10672.7|10669.6|10668.7|10674.3|10673.5|10669.1|10668.3|528
1653471000000|2022-05-25 09:30:00|10669.4|10668.5|10675.8|10675.2|10676.5|10675.7|10666.7|10665.8|623
1653471300000|2022-05-25 09:35:00|10675.9|10675.3|10673.9|10673|10676.5|10675.6|10672.7|10672.1|766
1653471600000|2022-05-25 09:40:00|10673.8|10673.2|10670.8|10669.9|10674.2|10673.6|10669.2|10668.5|538
1653471900000|2022-05-25 09:45:00|10670.9|10670|10676.3|10675.4|10676.3|10675.4|10669.7|10668.8|440
1653472200000|2022-05-25 09:50:00|10676.5|10675.6|10677.7|10676.8|10679|10678.1|10673|10672.2|620
1653472500000|2022-05-25 09:55:00|10677.6|10676.7|10676.1|10675.2|10679.8|10679.1|10672.1|10671.4|687
1653472800000|2022-05-25 10:00:00|10675.7|10674.8|10675.2|10674.3|10678.2|10677.5|10674.2|10673.6|640
1653473100000|2022-05-25 10:05:00|10675.4|10674.5|10669.6|10668.7|10676.3|10675.5|10667.8|10666.9|550
1653473400000|2022-05-25 10:10:00|10669.5|10668.6|10674.7|10673.8|10676.2|10675.6|10666.8|10666|761
1653473700000|2022-05-25 10:15:00|10674.2|10673.6|10673.5|10672.6|10674.7|10674.1|10670.1|10669.5|598
1653474000000|2022-05-25 10:20:00|10673.4|10672.5|10672.6|10671.7|10674.7|10674.1|10671|10670.3|473
1653474300000|2022-05-25 10:25:00|10672.5|10671.9|10670.9|10670|10672.9|10672.1|10669.2|10668.3|562
1653474600000|2022-05-25 10:30:00|10670.7|10670.1|10663.9|10663|10671.6|10670.8|10663.5|10662.6|837
1653474900000|2022-05-25 10:35:00|10664|10663.1|10666|10665.1|10667.5|10666.8|10663.9|10663.1|632
1653475200000|2022-05-25 10:40:00|10666.1|10665.2|10665.1|10664.2|10669.9|10669.2|10664.8|10664.2|546
1653475500000|2022-05-25 10:45:00|10665|10664.1|10659.6|10658.7|10665.1|10664.2|10656.1|10654.7|797
1653475800000|2022-05-25 10:50:00|10659.7|10658.8|10665|10664.1|10665.1|10664.2|10659.6|10658.7|629
1653476100000|2022-05-25 10:55:00|10665.3|10664.7|10666|10665.1|10667.5|10666.9|10664.9|10664.1|478
1653476400000|2022-05-25 11:00:00|10666.1|10665.2|10665|10664.4|10668.4|10667.5|10661.2|10660.3|766
1653476700000|2022-05-25 11:05:00|10665.1|10664.5|10664.8|10663.9|10667.8|10667|10663.5|10662.7|562
1653477000000|2022-05-25 11:10:00|10665.3|10664.2|10667.2|10666.3|10669.4|10668.5|10665.1|10664.2|540
1653477300000|2022-05-25 11:15:00|10667.3|10666.4|10667.7|10666.8|10668.8|10668.2|10662.1|10661.2|667
1653477600000|2022-05-25 11:20:00|10667.8|10666.9|10664|10663.4|10668|10667.1|10663.6|10662.9|580
1653477900000|2022-05-25 11:25:00|10663.9|10663.3|10661.5|10660.6|10666.2|10665.3|10659.4|10658.5|816
1653478200000|2022-05-25 11:30:00|10661.4|10660.5|10659.1|10658.2|10674.4|10673.1|10657.7|10657.1|1330
1653478500000|2022-05-25 11:35:00|10659|10658.1|10663.1|10662.2|10666.8|10665.9|10654.7|10653.5|1012
1653478800000|2022-05-25 11:40:00|10663.2|10662.3|10660.5|10659.9|10664.8|10664.1|10659.5|10658.7|796
1653479100000|2022-05-25 11:45:00|10660.6|10659.7|10664.3|10663.7|10665.1|10664.5|10654.5|10653.8|840
1653479400000|2022-05-25 11:50:00|10664.2|10663.6|10660.4|10659.5|10665.6|10664.6|10659.1|10658.5|885
1653479700000|2022-05-25 11:55:00|10659.8|10659.2|10660.3|10659.4|10661.3|10660.4|10656.9|10655.9|810
1653480000000|2022-05-25 12:00:00|10660.5|10659.6|10655.2|10654.3|10660.5|10659.7|10652.7|10651.8|849
1653480300000|2022-05-25 12:05:00|10654.8|10653.9|10663.8|10662.9|10664|10663.2|10652.9|10651.7|908
1653480600000|2022-05-25 12:10:00|10663.7|10662.8|10656.3|10655.4|10665.4|10664.6|10655.6|10654.7|715
1653480900000|2022-05-25 12:15:00|10655.7|10655.7|10648.4|10647.5|10655.7|10655.7|10647.6|10646.7|892
1653481200000|2022-05-25 12:20:00|10648.5|10647.6|10649.8|10648.9|10654.4|10653.6|10648.5|10647.4|715
1653481500000|2022-05-25 12:25:00|10649.5|10648.6|10643.8|10641.6|10650.5|10649.9|10643.2|10641.5|717
1653481800000|2022-05-25 12:30:00|10643.7|10641.4|10655.2|10654.6|10658.2|10657.3|10643.6|10641.3|1362
1653482100000|2022-05-25 12:35:00|10655.4|10654.5|10656.5|10655.2|10658.1|10657.1|10653.3|10652.5|834
1653482400000|2022-05-25 12:40:00|10656.3|10655.3|10663.7|10662.8|10663.9|10662.8|10655.6|10654.8|874
1653482700000|2022-05-25 12:45:00|10663.8|10662.9|10659.7|10659.1|10665.3|10664.7|10659.2|10658.1|898
1653483000000|2022-05-25 12:50:00|10660.1|10659.2|10650.2|10649.3|10661.6|10660.5|10648.8|10647.9|807
1653483300000|2022-05-25 12:55:00|10650|10649.1|10651.4|10650.5|10653.8|10652.6|10647.2|10646.4|816
1653483600000|2022-05-25 13:00:00|10651.5|10650.6|10656.2|10655.6|10658.7|10657.8|10649.2|10648.2|873
1653483900000|2022-05-25 13:05:00|10656.4|10655.5|10652.6|10651.7|10657.3|10656.6|10648.1|10647.2|953
1653484200000|2022-05-25 13:10:00|10652.7|10651.8|10652|10651.1|10653.9|10653|10650.5|10649.4|901
1653484500000|2022-05-25 13:15:00|10651.8|10651.2|10658.1|10657.2|10658.8|10657.9|10651.8|10651|775
1653484800000|2022-05-25 13:20:00|10657.9|10657|10661.7|10661.1|10663.7|10662.8|10657.8|10656.8|871
1653485100000|2022-05-25 13:25:00|10661.6|10661|10665.1|10664.5|10665.5|10664.8|10660.4|10659.7|633
1653485400000|2022-05-25 13:30:00|10665|10664.4|10664.6|10663.7|10665.3|10664.7|10661.8|10660.9|1125
1653485700000|2022-05-25 13:35:00|10664.7|10663.8|10666.5|10665.6|10672.8|10672.2|10663.2|10662.4|954
1653486000000|2022-05-25 13:40:00|10666.4|10665.5|10668|10667.4|10669.4|10668.6|10665.3|10664.7|874
1653486300000|2022-05-25 13:45:00|10668.1|10667.5|10668|10667.4|10670.3|10669.7|10666.9|10666.2|1025
1653486600000|2022-05-25 13:50:00|10667.9|10667.3|10662.8|10661.9|10668.6|10668|10662|10660.8|733
1653486900000|2022-05-25 13:55:00|10663|10662.1|10667.7|10667.1|10669|10668.3|10661.6|10660.7|1022
1653487200000|2022-05-25 14:00:00|10667.8|10666.9|10669.8|10668.9|10670.6|10670|10664.4|10663.8|950
1653487500000|2022-05-25 14:05:00|10669.6|10668.7|10662.3|10661.4|10670.3|10669.5|10661.5|10660.7|924
1653487800000|2022-05-25 14:10:00|10662.2|10661.3|10666.9|10666|10667.3|10666.4|10659.4|10658.4|841
1653488100000|2022-05-25 14:15:00|10666.8|10665.9|10669.4|10668.5|10672.1|10671.2|10663.9|10663.2|968
1653488400000|2022-05-25 14:20:00|10669|10668.4|10681.4|10680.5|10682.3|10681.5|10668.4|10667.7|1074
1653488700000|2022-05-25 14:25:00|10681.7|10680.3|10684|10683.4|10685.1|10684.2|10676.4|10675.5|879
1653489000000|2022-05-25 14:30:00|10684.5|10683.6|10679.9|10679|10685|10684.1|10674.7|10673.7|1071
1653489300000|2022-05-25 14:35:00|10680|10679.1|10686.8|10685.9|10687.7|10686.9|10678.3|10677.6|965
1653489600000|2022-05-25 14:40:00|10686.9|10686|10680.9|10680|10686.9|10686|10680.3|10679.4|961
1653489900000|2022-05-25 14:45:00|10681.1|10680.2|10678.9|10678|10684|10683.1|10677.7|10676.5|1229
1653490200000|2022-05-25 14:50:00|10679.1|10678.2|10679.8|10679.2|10682.8|10681.9|10675.1|10674.5|1062
1653490500000|2022-05-25 14:55:00|10679.7|10679.1|10678.7|10677.8|10685.2|10684.4|10676.4|10675.7|1076
1653490800000|2022-05-25 15:00:00|10678.6|10678|10677.4|10676.1|10682.9|10682.2|10677.1|10676.1|870
1653491100000|2022-05-25 15:05:00|10677.5|10676.3|10676.3|10675.4|10680|10678.9|10673.2|10672.5|803
1653491400000|2022-05-25 15:10:00|10676.2|10675.3|10677.5|10676.6|10679.2|10678.3|10675.7|10674.9|824
1653491700000|2022-05-25 15:15:00|10677.6|10676.7|10677.4|10676.2|10679.4|10678.7|10676|10675|728
1653492000000|2022-05-25 15:20:00|10677.5|10676.1|10679.4|10678.5|10679.4|10678.6|10675.1|10674.5|737
1653492300000|2022-05-25 15:25:00|10679.3|10678.4|10677.5|10676.6|10681.3|10680.7|10675|10674.1|997
1653492600000|2022-05-25 15:30:00|10677.4|10676.5|10670.9|10670|10678|10677.1|10669|10668.1|806
1653492900000|2022-05-25 15:35:00|10670.8|10669.9|10668.4|10667.5|10672.1|10671.1|10668.2|10667.4|617
1653493200000|2022-05-25 15:40:00|10668.3|10667.4|10665.9|10665.3|10669.4|10668.6|10665|10664.3|663
1653493500000|2022-05-25 15:45:00|10666|10665.4|10662.1|10661.2|10666.1|10665.4|10661.3|10660.4|539
1653493800000|2022-05-25 15:50:00|10662|10661.4|10660.6|10660|10662.7|10661.8|10658.5|10657.6|653
1653494100000|2022-05-25 15:55:00|10660.7|10660.1|10657.4|10656.5|10662.7|10662.1|10657.1|10656.2|717
1653494400000|2022-05-25 16:00:00|10657.5|10656.9|10660.6|10659.7|10663.1|10662.1|10657.2|10656.5|686
1653494700000|2022-05-25 16:05:00|10660.4|10659.5|10656.9|10656|10661.1|10660.5|10655.4|10654.5|568
1653495000000|2022-05-25 16:10:00|10657|10656.1|10660.2|10659.6|10661|10660.1|10656.7|10655.6|557
1653495300000|2022-05-25 16:15:00|10660.3|10659.4|10659.7|10659.1|10660.5|10659.7|10657.2|10656.6|510
1653495600000|2022-05-25 16:20:00|10659.6|10659|10657.7|10656.8|10660.4|10659.6|10657.6|10656.7|471
1653495900000|2022-05-25 16:25:00|10658|10656.6|10661.9|10661|10662.1|10661.2|10657.1|10656|577
1653496200000|2022-05-25 16:30:00|10662|10661.1|10661|10660.1|10664.5|10663.9|10660.9|10660|468
1653496500000|2022-05-25 16:35:00|10660.9|10660|10659.6|10658.7|10662.1|10661.4|10658.9|10658.2|417
1653496800000|2022-05-25 16:40:00|10659.7|10658.8|10659.5|10658.9|10661|10660.1|10657.4|10656.7|442
1653497100000|2022-05-25 16:45:00|10659.9|10659.3|10661.6|10660.7|10662.9|10662|10659.6|10658.9|405
1653497400000|2022-05-25 16:50:00|10661.7|10660.8|10658|10657.4|10662.3|10661.5|10657.6|10657|397
1653497700000|2022-05-25 16:55:00|10658.2|10657.3|10654.9|10654.3|10658.8|10658|10654.1|10653.5|447
1653498000000|2022-05-25 17:00:00|10655|10654.4|10654.3|10653.7|10656.1|10655.4|10652.3|10651.5|582
1653498300000|2022-05-25 17:05:00|10654.4|10653.8|10654.4|10653.5|10655.9|10655|10652.9|10652.1|412
1653498600000|2022-05-25 17:10:00|10654.5|10653.9|10655.1|10654.2|10656.4|10655.5|10653.5|10652.8|495
1653498900000|2022-05-25 17:15:00|10655|10654.4|10657.2|10656.3|10659.4|10658.5|10654.4|10653.3|554
1653499200000|2022-05-25 17:20:00|10657.3|10656.4|10662.4|10661.5|10662.8|10662.2|10657.2|10656.3|436
1653499500000|2022-05-25 17:25:00|10662.5|10661.6|10664.2|10663.3|10665.9|10665.2|10661.7|10660.9|485
1653499800000|2022-05-25 17:30:00|10664.1|10663.2|10665.4|10664.8|10665.6|10665|10663.3|10662.4|458
1653500100000|2022-05-25 17:35:00|10665.5|10664.6|10670.2|10668.8|10670.7|10669.9|10665.4|10664.5|508
1653500400000|2022-05-25 17:40:00|10670|10669.1|10669.6|10668.7|10671|10670.1|10668.5|10667.6|397
1653500700000|2022-05-25 17:45:00|10669.5|10668.6|10669.7|10668.8|10671.4|10670.7|10668.3|10667.4|434
1653501000000|2022-05-25 17:50:00|10669.4|10668.9|10668.2|10667.3|10669.6|10668.9|10667.4|10666.6|551
1653501300000|2022-05-25 17:55:00|10667.9|10667|10673.7|10669.4|10676.2|10674.4|10666.3|10664.6|785
1653501600000|2022-05-25 18:00:00|10674.2|10669|10682.9|10681.6|10691.2|10689.4|10669.3|10667.7|2302
1653501900000|2022-05-25 18:05:00|10682.5|10681.5|10671.6|10670.7|10683.1|10682.2|10662.6|10661.1|2297
1653502200000|2022-05-25 18:10:00|10672|10670.5|10679.6|10678.7|10683.9|10682.3|10671.5|10670.5|2035
1653502500000|2022-05-25 18:15:00|10680|10678.8|10673.5|10672.6|10680.3|10679.4|10672.2|10671.3|1325
1653502800000|2022-05-25 18:20:00|10673.4|10672.5|10671.5|10670.6|10676.3|10675.6|10670.1|10669.2|1152
1653503100000|2022-05-25 18:25:00|10671.7|10670.5|10676.3|10675.7|10676.5|10675.9|10670.8|10670|861
1653503400000|2022-05-25 18:30:00|10676.2|10675.6|10678.4|10677.5|10680.1|10679.2|10674.6|10673.8|1018
1653503700000|2022-05-25 18:35:00|10678.6|10677.7|10677.7|10676.8|10681.5|10680.6|10676.2|10675.3|907
1653504000000|2022-05-25 18:40:00|10677.9|10677.3|10676.4|10675.5|10679.7|10678.8|10674.9|10674|650
1653504300000|2022-05-25 18:45:00|10676.5|10675.6|10677.8|10677.2|10679.3|10678.5|10674.6|10673.8|646
1653504600000|2022-05-25 18:50:00|10677.7|10677.1|10685.3|10684.4|10685.4|10684.6|10677.7|10677.1|765
1653504900000|2022-05-25 18:55:00|10685.2|10684.3|10688.7|10687.8|10690.5|10689.6|10684.9|10684|941
1653505200000|2022-05-25 19:00:00|10688.6|10688|10694.8|10693.9|10695.2|10694.2|10688.5|10687.7|611
1653505500000|2022-05-25 19:05:00|10695|10693.7|10688.5|10687.6|10695.2|10694.3|10687.2|10686.2|697
1653505800000|2022-05-25 19:10:00|10688.2|10687.1|10690.9|10690|10692.6|10691.7|10688|10687.1|366
1653506100000|2022-05-25 19:15:00|10690.4|10689.8|10687.1|10686.5|10690.8|10689.9|10685.6|10684.7|454
1653506400000|2022-05-25 19:20:00|10687.2|10686.6|10688.5|10687.6|10691.9|10691|10687|10686.1|403
1653506700000|2022-05-25 19:25:00|10688.7|10687.8|10687.3|10686.4|10688.8|10687.9|10686.3|10685.1|604
1653507000000|2022-05-25 19:30:00|10687.4|10686.5|10687.9|10687|10690.8|10689.7|10687.3|10686.4|530
1653507300000|2022-05-25 19:35:00|10687.8|10686.9|10683.9|10683|10688.2|10687.3|10682.5|10681.6|658
1653507600000|2022-05-25 19:40:00|10683.8|10682.8|10682|10681.1|10684.4|10683.4|10681.4|10680.3|640
1653507900000|2022-05-25 19:45:00|10681.8|10680.9|10680.4|10679.5|10682.7|10681.3|10679.6|10678.6|596
1653508200000|2022-05-25 19:50:00|10680.3|10679.4|10680.1|10679.2|10684|10681.4|10677.8|10676.9|621
1653508500000|2022-05-25 19:55:00|10679.4|10678.3|10677.7|10676.8|10680.5|10679.6|10676.6|10675.8|502
1653508800000|2022-05-25 20:00:00|10677.9|10677.3|10677.7|10676.8|10678.1|10677.3|10676.8|10675.8|300
1653509100000|2022-05-25 20:05:00|10677.8|10676.9|10675.1|10674.2|10677.8|10677.2|10674.9|10673.8|163
1653509400000|2022-05-25 20:10:00|10675.3|10674|10675.1|10674.2|10675.6|10674.7|10674.3|10673.3|272
1653509700000|2022-05-25 20:15:00|10674.8|10674.1|10675.2|10674.3|10675.6|10674.6|10674.5|10673.4|220
1653510000000|2022-05-25 20:20:00|10675.3|10674.2|10675.2|10674.3|10675.7|10674.6|10674.2|10673.1|468
1653510300000|2022-05-25 20:25:00|10675.3|10674.4|10676.4|10675.2|10677.6|10676.5|10674.3|10673.2|481
1653510600000|2022-05-25 20:30:00|10676.3|10675.4|10679.4|10678.5|10680|10679.1|10676.3|10675.2|487
1653510900000|2022-05-25 20:35:00|10679.3|10678.4|10679.3|10678.4|10679.4|10678.5|10678.2|10677.2|263
1653511200000|2022-05-25 20:40:00|10679.2|10678.3|10680.1|10679.2|10681.1|10680.1|10678.5|10677.5|290
1653511500000|2022-05-25 20:45:00|10680.4|10679.1|10681.1|10680.2|10681.5|10680.5|10680|10678.9|585
1653511800000|2022-05-25 20:50:00|10681.3|10680.3|10680.6|10679.7|10681.5|10680.6|10680.2|10679.2|464
1653512100000|2022-05-25 20:55:00|10680.9|10679.6|10684.2|10678.2|10684.9|10680|10678.8|10676.1|420
1653512400000|2022-05-25 21:00:00|10685|10679|10688|10682|10688.6|10682.6|10684|10678|75
1653512700000|2022-05-25 21:05:00|10687.7|10681.7|10683.1|10677.1|10688.2|10682.2|10682.8|10676.8|481
1653513000000|2022-05-25 21:10:00|10682.9|10676.9|10684.8|10678.8|10687.2|10681.2|10679.9|10673.9|986
1653513300000|2022-05-25 21:15:00|10684.9|10678.9|10686.4|10680.4|10687.7|10681.7|10682.5|10677.5|105
1653513600000|2022-05-25 21:20:00|10686.5|10680.5|10686.5|10680.5|10687.3|10681.3|10686.3|10680.3|62
1653513900000|2022-05-25 21:25:00|10686.4|10680.4|10685.6|10679.6|10686.5|10680.5|10684.9|10679.3|114
1653514200000|2022-05-25 21:30:00|10685.4|10680.1|10684|10679.6|10685.7|10680.1|10683|10677|203
1653514500000|2022-05-25 21:35:00|10684.1|10679.4|10684|10679.1|10684.8|10680.4|10682.9|10678.5|227
1653514800000|2022-05-25 21:40:00|10684.6|10678.6|10683.6|10678.7|10684.8|10680.1|10682.7|10676.9|388
1653515100000|2022-05-25 21:45:00|10684.1|10678.6|10682.9|10680|10686.9|10680.9|10682.3|10678.3|246
1653515400000|2022-05-25 21:50:00|10682.7|10680.1|10682.9|10679.8|10685.9|10680.6|10682.3|10678.2|216
1653515700000|2022-05-25 21:55:00|10684.3|10678.7|10683.8|10678.3|10685.7|10680.7|10681.9|10675.9|184
1653516000000|2022-05-25 22:00:00|10684.1|10678.1|10685.6|10683.9|10686|10684.1|10682.5|10676.8|696
1653516300000|2022-05-25 22:05:00|10685.7|10683.8|10687.3|10685.1|10687.7|10686.1|10685.2|10683.6|1056
1653516600000|2022-05-25 22:10:00|10687.2|10685.2|10690.8|10688.2|10691.4|10689.2|10686.6|10684.9|487
1653516900000|2022-05-25 22:15:00|10690.7|10688.3|10693.3|10691|10694.5|10692.4|10688.5|10686.5|709
1653517200000|2022-05-25 22:20:00|10693.8|10691.4|10694.5|10693.1|10695.4|10693.8|10692.4|10690.1|879
1653517500000|2022-05-25 22:25:00|10694.7|10692.8|10691.4|10689.6|10695.1|10693.9|10691.2|10689.5|599
1653517800000|2022-05-25 22:30:00|10691.3|10689.8|10695.6|10694.5|10697.1|10695.4|10691.1|10689.8|624
1653518100000|2022-05-25 22:35:00|10695.8|10694.3|10692.3|10691|10696.2|10694.6|10690.7|10689.2|590
1653518400000|2022-05-25 22:40:00|10692.4|10691.1|10690|10688.9|10692.6|10691.1|10689|10687.5|449
1653518700000|2022-05-25 22:45:00|10690.1|10688.8|10689.1|10688|10690.4|10689.2|10688.7|10687.8|306
1653519000000|2022-05-25 22:50:00|10689|10687.9|10688.7|10687.1|10689.8|10688.2|10687.9|10686.6|454
1653519300000|2022-05-25 22:55:00|10688.5|10687|10690.7|10689.8|10691|10689.8|10688.4|10687|449
1653519600000|2022-05-25 23:00:00|10690.8|10689.6|10691.4|10690.1|10692.4|10691.3|10690.7|10689.6|582
1653519900000|2022-05-25 23:05:00|10691.5|10690|10693.1|10691.9|10693.4|10692.4|10690.7|10689.3|550
1653520200000|2022-05-25 23:10:00|10693.2|10691.8|10693.9|10692.4|10695.4|10694.5|10692|10690.9|319
1653520500000|2022-05-25 23:15:00|10693.8|10692.5|10691.5|10690.6|10693.8|10692.7|10690|10687.9|232
1653520800000|2022-05-25 23:20:00|10691.4|10690.5|10690.6|10689.7|10691.5|10690.6|10690.4|10689.4|294
1653521100000|2022-05-25 23:25:00|10690.7|10689.6|10692.2|10691.3|10692.7|10691.7|10690.5|10689.4|262
1653521400000|2022-05-25 23:30:00|10692|10691.1|10691.5|10690.6|10692.6|10691.7|10690.7|10689.8|175
1653521700000|2022-05-25 23:35:00|10691.6|10690.7|10691.7|10690.8|10691.8|10690.9|10690|10689.1|198
1653522000000|2022-05-25 23:40:00|10691.6|10690.7|10691.7|10690.8|10692.3|10691.4|10690.8|10689.9|146
1653522300000|2022-05-25 23:45:00|10691.6|10690.7|10688.4|10687.5|10691.7|10690.8|10688.1|10687.2|265
1653522600000|2022-05-25 23:50:00|10688.5|10687.6|10686.7|10685.8|10689.1|10688.2|10685.8|10684.9|279
1653522900000|2022-05-25 23:55:00|10686.8|10685.9|10687.5|10686.6|10687.6|10686.7|10685.6|10684.7|239
1653523200000|2022-05-26 00:00:00|10687.2|10686.3|10687.8|10686.9|10688|10687.4|10685.8|10684.9|462
1653523500000|2022-05-26 00:05:00|10687.7|10686.8|10688.2|10687.3|10688.2|10687.5|10686.3|10685.4|361
1653523800000|2022-05-26 00:10:00|10688.3|10687.4|10692.9|10692|10693.1|10692.3|10688.3|10687.4|522
1653524100000|2022-05-26 00:15:00|10692.8|10691.9|10693.2|10692.3|10695.3|10694.3|10691.1|10690.4|511
1653524400000|2022-05-26 00:20:00|10693.3|10692.4|10691.6|10690.7|10694|10693.3|10691|10690.1|340
1653524700000|2022-05-26 00:25:00|10691.7|10690.8|10694.2|10693.3|10694.3|10693.4|10691.2|10690|282
1653525000000|2022-05-26 00:30:00|10694.3|10693.4|10699.3|10698.4|10700.4|10699.3|10693.5|10692.6|529
1653525300000|2022-05-26 00:35:00|10699.4|10698.5|10701.8|10700.9|10702.2|10701.2|10697.8|10697.1|451
1653525600000|2022-05-26 00:40:00|10702.1|10701.2|10703.2|10702.3|10703.6|10702.7|10700.7|10699.6|467
1653525900000|2022-05-26 00:45:00|10702.9|10702|10703.7|10702.8|10704.8|10703.9|10702.6|10701.7|404
1653526200000|2022-05-26 00:50:00|10704|10702.7|10705.9|10704.8|10706.2|10705.3|10698.8|10697.9|1008
1653526500000|2022-05-26 00:55:00|10705.8|10704.7|10704.7|10704.1|10706.9|10706|10699.8|10698.8|614
1653526800000|2022-05-26 01:00:00|10704.9|10704|10703.1|10702.2|10706.3|10705.5|10702.7|10702|499
1653527100000|2022-05-26 01:05:00|10703|10702.1|10705.5|10704.6|10706|10705.1|10701.8|10700.9|420
1653527400000|2022-05-26 01:10:00|10705.4|10704.5|10703.9|10703|10705.6|10705|10702.5|10701.5|481
1653527700000|2022-05-26 01:15:00|10704|10702.9|10703.3|10702.4|10705.1|10704.2|10702.5|10701.8|396
1653528000000|2022-05-26 01:20:00|10703|10702.3|10704.1|10703.2|10704.7|10703.8|10699.9|10699|434
1653528300000|2022-05-26 01:25:00|10704.2|10703.3|10701.9|10701|10704.2|10703.6|10701.6|10700.9|249
1653528600000|2022-05-26 01:30:00|10702.1|10701.2|10697.6|10696.7|10702.4|10701.5|10696.4|10695.5|499
1653528900000|2022-05-26 01:35:00|10697.7|10696.8|10693.2|10692.3|10697.7|10696.8|10692|10691.1|413
1653529200000|2022-05-26 01:40:00|10693.4|10692.5|10692.9|10692|10696.5|10695.7|10692.7|10691.1|691
1653529500000|2022-05-26 01:45:00|10692.8|10691.9|10690.5|10689.6|10694.2|10693.4|10690.4|10689.5|546
1653529800000|2022-05-26 01:50:00|10690.6|10689.7|10695.2|10694.6|10696.1|10695.3|10690.2|10689.3|537
1653530100000|2022-05-26 01:55:00|10694.8|10694.2|10688.5|10687.6|10696.4|10695.7|10687.9|10687|512
1653530400000|2022-05-26 02:00:00|10688.6|10687.7|10694.7|10693.8|10697.7|10696.7|10688.5|10687.7|556
1653530700000|2022-05-26 02:05:00|10694.6|10693.7|10699.1|10698.2|10699.1|10698.3|10694.2|10693.4|466
1653531000000|2022-05-26 02:10:00|10699.2|10698.3|10694.3|10693.7|10699.4|10698.5|10693.2|10692.3|566
1653531300000|2022-05-26 02:15:00|10694.6|10693.8|10698.1|10697.2|10698.4|10697.4|10694.1|10693.2|409
1653531600000|2022-05-26 02:20:00|10698.2|10697.3|10697.6|10696.7|10699.9|10698.9|10696.2|10695.3|337
1653531900000|2022-05-26 02:25:00|10697.5|10696.6|10696.4|10695.5|10698.2|10697.3|10695.8|10695|334
1653532200000|2022-05-26 02:30:00|10695.8|10695.2|10702.4|10701.5|10702.7|10701.8|10695.8|10695|586
1653532500000|2022-05-26 02:35:00|10702.5|10701.6|10697.5|10696.6|10702.5|10701.6|10696.3|10695.5|404
1653532800000|2022-05-26 02:40:00|10697.4|10696.9|10697.5|10696.6|10699.6|10698.7|10696.7|10695.9|412
1653533100000|2022-05-26 02:45:00|10697.6|10696.7|10700.7|10700.1|10702.3|10701.3|10697.6|10696.7|478
1653533400000|2022-05-26 02:50:00|10700.9|10700|10701.4|10700.5|10702.6|10701.8|10700.8|10699.9|265
1653533700000|2022-05-26 02:55:00|10701.5|10700.6|10697.8|10696.9|10701.5|10700.6|10697.2|10696.2|332
1653534000000|2022-05-26 03:00:00|10697.5|10696.6|10697.6|10696.7|10698.3|10697.6|10696.6|10695.8|383
1653534300000|2022-05-26 03:05:00|10697.5|10696.6|10694.9|10694|10697.6|10696.7|10694.3|10693.4|475
1653534600000|2022-05-26 03:10:00|10694.8|10693.9|10692.1|10691.2|10695.1|10694.3|10690.8|10689.8|449
1653534900000|2022-05-26 03:15:00|10692|10691.1|10691.4|10690.5|10692.2|10691.3|10688.6|10687.7|474
1653535200000|2022-05-26 03:20:00|10691.3|10690.4|10692.9|10692|10694.6|10693.7|10691|10690.1|351
1653535500000|2022-05-26 03:25:00|10693|10692.1|10694.3|10693.4|10694.5|10693.6|10692.3|10691.4|305
1653535800000|2022-05-26 03:30:00|10694.4|10693.3|10697.4|10696.5|10697.7|10696.8|10692.4|10691.6|363
1653536100000|2022-05-26 03:35:00|10697.5|10696.6|10697.6|10696.7|10699.7|10698.8|10696.7|10695.8|309
1653536400000|2022-05-26 03:40:00|10697.7|10696.8|10700.1|10699.2|10701.9|10701.1|10697.7|10696.8|383
1653536700000|2022-05-26 03:45:00|10700.3|10699.4|10700.9|10700|10701.8|10700.8|10698.7|10697.8|447
1653537000000|2022-05-26 03:50:00|10700.8|10699.9|10701.9|10701|10702.2|10701.4|10699.3|10698.4|312
1653537300000|2022-05-26 03:55:00|10701.8|10700.9|10702.1|10701.2|10703|10702.3|10701.5|10700.6|261
1653537600000|2022-05-26 04:00:00|10702.2|10701.3|10700.1|10699.2|10702.5|10701.7|10699.7|10699|340
1653537900000|2022-05-26 04:05:00|10700.2|10699.3|10701|10700.1|10703.1|10702.4|10700.1|10699.2|308
1653538200000|2022-05-26 04:10:00|10700.9|10700|10698.7|10698.1|10701.7|10700.8|10698.7|10698|228
1653538500000|2022-05-26 04:15:00|10699|10698|10695.6|10695|10699|10698.3|10695.6|10694.9|295
1653538800000|2022-05-26 04:20:00|10695.4|10694.5|10693.4|10692.5|10696.2|10695.3|10692.4|10691.5|358
1653539100000|2022-05-26 04:25:00|10693.2|10692.3|10693.9|10693|10694.4|10693.7|10691|10690.2|289
1653539400000|2022-05-26 04:30:00|10693.8|10692.9|10693.1|10692.2|10694.8|10694.2|10692.8|10692.1|292
1653539700000|2022-05-26 04:35:00|10692.9|10692.3|10691.6|10690.7|10693.6|10692.8|10691.3|10690.6|247
1653540000000|2022-05-26 04:40:00|10691.5|10690.6|10690.9|10690|10692.3|10691.5|10690|10689.3|373
1653540300000|2022-05-26 04:45:00|10691|10690.1|10689.5|10688.6|10692.3|10691.6|10689|10688.1|339
1653540600000|2022-05-26 04:50:00|10689.6|10688.7|10681.9|10681|10690|10689.2|10681.9|10681|554
1653540900000|2022-05-26 04:55:00|10682|10681.1|10682.8|10682.2|10684.6|10683.7|10680.9|10680|454
1653541200000|2022-05-26 05:00:00|10683|10682.1|10682.2|10681.6|10684|10683.2|10682.1|10681.3|349
1653541500000|2022-05-26 05:05:00|10682.3|10681.7|10682.3|10681.4|10684|10683.3|10680.4|10679.7|430
1653541800000|2022-05-26 05:10:00|10682.4|10681.5|10682.7|10681.8|10684.3|10683.4|10681.8|10680.9|344
1653542100000|2022-05-26 05:15:00|10682.6|10681.7|10680.6|10679.7|10683.3|10682.4|10680.4|10679.6|345
1653542400000|2022-05-26 05:20:00|10680.7|10679.8|10679.8|10678.9|10681.4|10680.6|10678.4|10677.7|399
1653542700000|2022-05-26 05:25:00|10679.7|10678.8|10682.5|10681.6|10682.5|10681.6|10679.2|10678.5|254
1653543000000|2022-05-26 05:30:00|10682.8|10681.9|10680.6|10679.7|10683.5|10682.7|10680|10679.2|336
1653543300000|2022-05-26 05:35:00|10680.7|10679.8|10676.3|10675.4|10681.2|10680.3|10675.3|10674.6|396
1653543600000|2022-05-26 05:40:00|10676.4|10675.5|10678.1|10677.2|10678.7|10677.9|10676.1|10675.2|449
1653543900000|2022-05-26 05:45:00|10678|10677.1|10675.1|10674.5|10678.1|10677.2|10675|10674.2|437
1653544200000|2022-05-26 05:50:00|10675.2|10674.6|10672.1|10671.2|10675.2|10674.6|10672.1|10671.2|416
1653544500000|2022-05-26 05:55:00|10672|10671.1|10667.9|10667|10673.1|10672.1|10667.5|10666.4|618
1653544800000|2022-05-26 06:00:00|10668|10667.1|10675|10674.1|10677.9|10676.8|10667.9|10667|710
1653545100000|2022-05-26 06:05:00|10675.1|10674.2|10676.6|10675.7|10677.6|10676.8|10674.8|10673.9|493
1653545400000|2022-05-26 06:10:00|10676|10675.4|10676.7|10675.8|10678|10677.1|10675.7|10674.8|517
1653545700000|2022-05-26 06:15:00|10676.5|10675.9|10678|10677.1|10680.1|10679.3|10675.1|10674.3|431
1653546000000|2022-05-26 06:20:00|10677.7|10676.8|10672.2|10671.3|10678.4|10677.7|10672|10671.2|555
1653546300000|2022-05-26 06:25:00|10671.9|10671|10665.3|10664.7|10672.6|10671.9|10663.4|10662.8|591
1653546600000|2022-05-26 06:30:00|10665.4|10664.8|10665.9|10665|10668.1|10667.4|10664.6|10663.9|645
1653546900000|2022-05-26 06:35:00|10665.8|10665.2|10666.1|10665.2|10668|10667.1|10664.8|10664|478
1653547200000|2022-05-26 06:40:00|10666|10665.1|10664.8|10663.9|10666.3|10665.5|10662.9|10662.1|567
1653547500000|2022-05-26 06:45:00|10664.9|10664|10668.8|10667.9|10669.8|10669.1|10664.7|10663.8|610
1653547800000|2022-05-26 06:50:00|10668.9|10668|10674.3|10673.4|10674.5|10673.6|10668.8|10667.9|539
1653548100000|2022-05-26 06:55:00|10674.4|10673.3|10675.9|10675|10679.9|10678.9|10674.3|10673.3|819
1653548400000|2022-05-26 07:00:00|10676|10675.1|10681.6|10680.7|10686.2|10685.6|10676|10675.1|1091
1653548700000|2022-05-26 07:05:00|10681.5|10680.6|10681.5|10680.6|10685.4|10684.6|10680.7|10679.8|923
1653549000000|2022-05-26 07:10:00|10681.7|10680.8|10676.7|10676.1|10683.2|10682.3|10676.1|10675.5|854
1653549300000|2022-05-26 07:15:00|10676.8|10675.9|10680.5|10679.6|10681.2|10680.5|10675.7|10675|880
1653549600000|2022-05-26 07:20:00|10680.7|10679.5|10686.9|10686|10693|10692.1|10679.9|10679.2|993
1653549900000|2022-05-26 07:25:00|10687|10686.1|10685.9|10685|10689|10688.1|10684.4|10683.6|1055
1653550200000|2022-05-26 07:30:00|10686|10684.9|10689.2|10688.1|10689.6|10688.7|10683.1|10682.2|978
1653550500000|2022-05-26 07:35:00|10689.3|10688|10689.3|10688.4|10693.6|10692.6|10687|10685.9|1085
1653550800000|2022-05-26 07:40:00|10689.1|10688.2|10694|10693.1|10696.3|10695.4|10687.6|10686.6|858
1653551100000|2022-05-26 07:45:00|10693.9|10693|10688.6|10687.7|10694|10693.1|10687.4|10686.5|759
1653551400000|2022-05-26 07:50:00|10688.7|10687.8|10686.7|10685.8|10690.6|10689.5|10684.4|10683.5|971
1653551700000|2022-05-26 07:55:00|10686.8|10685.9|10689.7|10688.4|10691.3|10690.2|10686.4|10685.3|994
1653552000000|2022-05-26 08:00:00|10689.6|10688.1|10685.1|10684.2|10691.2|10690.5|10685|10684.1|735
1653552300000|2022-05-26 08:05:00|10685|10684.1|10682.8|10681.9|10687.2|10686.3|10682.6|10681.7|657
1653552600000|2022-05-26 08:10:00|10682.7|10681.8|10682.4|10681.5|10685|10684.1|10681.7|10680.8|531
1653552900000|2022-05-26 08:15:00|10682.5|10681.6|10681.9|10681|10682.6|10682|10679.7|10678.8|502
1653553200000|2022-05-26 08:20:00|10682|10681.1|10679|10678.1|10683.2|10682.4|10678|10677.2|621
1653553500000|2022-05-26 08:25:00|10679.1|10678.2|10682.1|10681.2|10684.1|10683.3|10678.5|10677.8|697
1653553800000|2022-05-26 08:30:00|10682|10681.4|10679.6|10678.7|10683.1|10682.4|10678|10677.3|662
1653554100000|2022-05-26 08:35:00|10679.5|10678.9|10683|10682.1|10683.2|10682.3|10678.4|10677.8|603
1653554400000|2022-05-26 08:40:00|10682.7|10681.9|10682.4|10681.8|10683.6|10682.8|10678.9|10678.3|587
1653554700000|2022-05-26 08:45:00|10682.5|10681.6|10683.5|10682.6|10685.1|10684.4|10682.1|10681.4|568
1653555000000|2022-05-26 08:50:00|10683.4|10682.5|10683.6|10682.7|10687|10686.4|10683|10682.2|516
1653555300000|2022-05-26 08:55:00|10683.4|10682.8|10682.9|10682.3|10686.8|10686|10682.5|10681.7|475
1653555600000|2022-05-26 09:00:00|10683.1|10682.2|10682.6|10682|10686.3|10685.6|10681.7|10680.8|519
1653555900000|2022-05-26 09:05:00|10682.5|10681.9|10680.1|10679.5|10682.8|10682.1|10679.9|10679.1|378
1653556200000|2022-05-26 09:10:00|10680|10679.4|10682|10681.1|10683.7|10683|10679.9|10679.1|399
1653556500000|2022-05-26 09:15:00|10682.1|10681.2|10681|10680.4|10682.9|10682|10679.5|10678.7|469
1653556800000|2022-05-26 09:20:00|10681.1|10680.5|10684.6|10683.7|10684.7|10683.9|10681.1|10680.3|498
1653557100000|2022-05-26 09:25:00|10684.5|10683.6|10685.4|10684.5|10685.7|10684.9|10683.9|10683|469
1653557400000|2022-05-26 09:30:00|10685.5|10684.6|10692.2|10691.1|10693.8|10692.9|10685.1|10684.2|804
1653557700000|2022-05-26 09:35:00|10692.3|10691|10693.9|10693|10693.9|10693|10688.6|10687.8|665
1653558000000|2022-05-26 09:40:00|10694|10692.9|10695.9|10695|10698.2|10697.3|10692.9|10692.1|565
1653558300000|2022-05-26 09:45:00|10695.8|10694.9|10694.6|10693.7|10697.9|10697|10694|10693|560
1653558600000|2022-05-26 09:50:00|10694.5|10693.6|10699.5|10698.9|10699.8|10699|10693.2|10692.5|564
1653558900000|2022-05-26 09:55:00|10699.6|10698.7|10713.9|10712.7|10716.8|10715.6|10699.4|10698.5|1215
1653559200000|2022-05-26 10:00:00|10714.3|10713|10716.6|10715.7|10718.6|10718|10711.3|10710.2|1094
1653559500000|2022-05-26 10:05:00|10716.3|10715.8|10717.9|10717.3|10719.1|10718.5|10714.9|10714.3|858
1653559800000|2022-05-26 10:10:00|10718|10717.4|10717.5|10716.6|10719.3|10718.3|10717|10716.1|609
1653560100000|2022-05-26 10:15:00|10717.4|10716.5|10714.2|10713.3|10718|10717.1|10713.8|10713|547
1653560400000|2022-05-26 10:20:00|10714.4|10713.2|10713.8|10712.9|10716.5|10715.7|10713.1|10712.5|511
1653560700000|2022-05-26 10:25:00|10713.9|10713|10714|10713.1|10714.2|10713.2|10709|10708|761
1653561000000|2022-05-26 10:30:00|10714.2|10713.3|10712.1|10711.2|10714.4|10713.4|10708.1|10706.7|851
1653561300000|2022-05-26 10:35:00|10712.4|10711.8|10715.5|10714.6|10716.2|10715.2|10708.1|10707.1|704
1653561600000|2022-05-26 10:40:00|10715.6|10714.7|10720.1|10719.2|10720.4|10719.6|10713.8|10712.9|734
1653561900000|2022-05-26 10:45:00|10720.2|10719.3|10721.6|10720.7|10723.7|10722.7|10719.3|10718.4|699
1653562200000|2022-05-26 10:50:00|10721.7|10720.8|10718.6|10717.7|10722.6|10721.7|10717.1|10716|667
1653562500000|2022-05-26 10:55:00|10718.7|10717.8|10719.9|10719|10721.6|10720.9|10718.2|10716.9|750
1653562800000|2022-05-26 11:00:00|10719.7|10718.8|10718.3|10717.4|10720.1|10719.2|10714.6|10713.7|881
1653563100000|2022-05-26 11:05:00|10718.2|10717.3|10714|10713.1|10718.3|10717.4|10712.7|10712|736
1653563400000|2022-05-26 11:10:00|10713.9|10713|10714.8|10713.6|10716.6|10715.8|10712.5|10711.8|761
1653563700000|2022-05-26 11:15:00|10714.6|10713.7|10713|10712.1|10716.6|10715.8|10712.5|10711.9|761
1653564000000|2022-05-26 11:20:00|10713.1|10712|10713.7|10712.5|10715.4|10714.4|10712.3|10710.9|870
1653564300000|2022-05-26 11:25:00|10713.6|10712.7|10708.8|10707.9|10714|10713.2|10708.7|10707.9|587
1653564600000|2022-05-26 11:30:00|10708.7|10707.8|10710|10709.1|10712.2|10711.2|10707.9|10707.2|713
1653564900000|2022-05-26 11:35:00|10709.9|10709|10708.3|10707.4|10711.6|10710.8|10707.7|10706.8|621
1653565200000|2022-05-26 11:40:00|10708.2|10707.6|10706.8|10705.9|10709.3|10708.5|10705.8|10704.9|837
1653565500000|2022-05-26 11:45:00|10706.9|10706|10711.7|10711.1|10712|10711.2|10706|10705|754
1653565800000|2022-05-26 11:50:00|10711.8|10710.8|10708.1|10707.5|10712.6|10711.3|10706|10705.4|747
1653566100000|2022-05-26 11:55:00|10708|10707.4|10706.1|10705.2|10708|10707.4|10702.9|10702|814
1653566400000|2022-05-26 12:00:00|10705.9|10705|10707.6|10706.7|10709.3|10708.3|10704.4|10703.6|964
1653566700000|2022-05-26 12:05:00|10707.1|10706.2|10702.9|10702|10707.8|10706.6|10702.8|10701.9|719
1653567000000|2022-05-26 12:10:00|10703|10702.1|10696.8|10696.2|10703.5|10702.7|10696.2|10695.4|610
1653567300000|2022-05-26 12:15:00|10697.1|10696.1|10692.3|10691.7|10697.2|10696.5|10689.5|10688.9|762
1653567600000|2022-05-26 12:20:00|10692.4|10691.8|10695.3|10694.4|10699.3|10698.1|10692.4|10691.8|657
1653567900000|2022-05-26 12:25:00|10695|10694.5|10700.6|10696.6|10701.2|10697.9|10694.9|10694.2|663
1653568200000|2022-05-26 12:30:00|10700.7|10696.8|10699.8|10699.2|10705|10703.9|10696.5|10694.8|1515
1653568500000|2022-05-26 12:35:00|10700.1|10699.1|10696.9|10696|10700.3|10699.4|10694.1|10692.9|1220
1653568800000|2022-05-26 12:40:00|10697|10696.1|10701|10700.1|10701.6|10700.7|10694.3|10693.4|892
1653569100000|2022-05-26 12:45:00|10701.1|10700.2|10699.7|10698.8|10701.5|10700.6|10696.8|10695.9|615
1653569400000|2022-05-26 12:50:00|10699.8|10698.9|10702.8|10701.9|10703.3|10702.4|10694.5|10693.7|744
1653569700000|2022-05-26 12:55:00|10702.7|10702.1|10698.9|10698|10703.5|10702.9|10697.4|10696.7|657
1653570000000|2022-05-26 13:00:00|10698.8|10697.9|10703.2|10702.3|10706.4|10705.5|10698.8|10697.9|688
1653570300000|2022-05-26 13:05:00|10703.1|10702.2|10703.8|10703.2|10704.5|10703.7|10701.1|10700.5|535
1653570600000|2022-05-26 13:10:00|10704|10703.4|10695.8|10695.2|10705.2|10704.6|10695.4|10694.7|560
1653570900000|2022-05-26 13:15:00|10695.9|10695.3|10695.7|10695.1|10697.3|10696.6|10692.9|10692|714
1653571200000|2022-05-26 13:20:00|10695.6|10695|10698.6|10697.7|10699.2|10698.2|10695.2|10694.3|591
1653571500000|2022-05-26 13:25:00|10698.5|10697.6|10699|10698.1|10699.6|10698.8|10694.3|10693.6|787
1653571800000|2022-05-26 13:30:00|10699.1|10698.2|10713|10712.1|10713|10712.1|10698.6|10697.8|920
1653572100000|2022-05-26 13:35:00|10712.8|10711.9|10718.2|10717.3|10718.2|10717.3|10709.8|10708.9|977
1653572400000|2022-05-26 13:40:00|10718.1|10717.2|10718|10717.1|10720.4|10719.6|10714.2|10713.3|889
1653572700000|2022-05-26 13:45:00|10718.1|10717.2|10715.5|10714.6|10719.4|10718.7|10713.2|10712.5|882
1653573000000|2022-05-26 13:50:00|10715.3|10714.7|10715|10714.1|10719.3|10718.6|10714.8|10714.1|775
1653573300000|2022-05-26 13:55:00|10715.1|10714.2|10717.1|10716.2|10718.1|10717.2|10712.5|10711.6|755
1653573600000|2022-05-26 14:00:00|10717|10716.1|10716.5|10715.6|10719.3|10718.4|10714.3|10713.5|894
1653573900000|2022-05-26 14:05:00|10716.4|10715.5|10715.3|10714.7|10717.6|10717|10715.2|10714.4|634
1653574200000|2022-05-26 14:10:00|10715.6|10714.5|10714.9|10714|10716.4|10715.7|10710.5|10709.9|685
1653574500000|2022-05-26 14:15:00|10714.8|10713.9|10714.8|10714.2|10715.8|10715.1|10713.8|10713.1|553
1653574800000|2022-05-26 14:20:00|10714.9|10714.3|10721.6|10720.7|10722.7|10721.9|10714.6|10713.7|632
1653575100000|2022-05-26 14:25:00|10721.7|10720.8|10717|10716.1|10721.7|10720.8|10716.8|10715.9|730
1653575400000|2022-05-26 14:30:00|10716.9|10716|10705.7|10704.8|10717.3|10716.4|10705.4|10704.5|902
1653575700000|2022-05-26 14:35:00|10705.4|10704.7|10708.4|10707.5|10711.5|10710.7|10705.2|10704.4|637
1653576000000|2022-05-26 14:40:00|10708.3|10707.4|10710.4|10709.8|10713.6|10712.9|10705.5|10704.8|694
1653576300000|2022-05-26 14:45:00|10710.2|10709.3|10715.1|10714.2|10716.4|10715.5|10709|10708.2|817
1653576600000|2022-05-26 14:50:00|10714.9|10714|10711.7|10710.8|10718.1|10716.9|10709.9|10709.1|1001
1653576900000|2022-05-26 14:55:00|10711.5|10710.9|10717.6|10717|10718.3|10717.6|10707|10706.4|1136
1653577200000|2022-05-26 15:00:00|10717.5|10716.9|10719.4|10718.5|10720.9|10720.1|10717.3|10716.6|878
1653577500000|2022-05-26 15:05:00|10719.1|10718.2|10716.1|10715.2|10719.6|10718.7|10712.7|10712|809
1653577800000|2022-05-26 15:10:00|10716.2|10715.3|10723.4|10722.5|10724.4|10723.8|10715.7|10714.9|642
1653578100000|2022-05-26 15:15:00|10723.3|10722.4|10722|10721.4|10724|10723.1|10719|10718.3|670
1653578400000|2022-05-26 15:20:00|10722.1|10721.5|10728.2|10727.3|10729.1|10728.2|10719.9|10719|669
1653578700000|2022-05-26 15:25:00|10728.3|10727.4|10729.2|10728.6|10729.6|10728.9|10723|10722|776
1653579000000|2022-05-26 15:30:00|10729.1|10728.5|10724.9|10724.3|10729.9|10729.2|10723.8|10723|767
1653579300000|2022-05-26 15:35:00|10724.8|10724.2|10722.7|10721.5|10726.7|10725.9|10722.5|10721.5|529
1653579600000|2022-05-26 15:40:00|10722.5|10721.6|10723|10722.1|10723.5|10722.6|10721.2|10720.3|675
1653579900000|2022-05-26 15:45:00|10723.1|10722.2|10721.8|10721.2|10723.8|10723.2|10721.5|10720.7|379
1653580200000|2022-05-26 15:50:00|10721.7|10721.1|10721.5|10720.9|10723.4|10722.6|10720.3|10719.7|440
1653580500000|2022-05-26 15:55:00|10721.7|10720.8|10726.1|10725.2|10726.5|10725.7|10720.2|10719.4|698
1653580800000|2022-05-26 16:00:00|10726|10725.1|10727.4|10726.8|10728.5|10727.7|10724.3|10723.6|500
1653581100000|2022-05-26 16:05:00|10727.7|10726.9|10726.6|10726|10727.9|10727|10725.7|10724.9|326
1653581400000|2022-05-26 16:10:00|10726.5|10725.9|10728.7|10727.6|10729.7|10729.1|10726.4|10725.7|436
1653581700000|2022-05-26 16:15:00|10728.5|10727.8|10724.6|10723.7|10728.6|10727.9|10724.3|10723.4|460
1653582000000|2022-05-26 16:20:00|10724.4|10723.8|10720.2|10719.6|10726.6|10725.9|10719.8|10719.1|452
1653582300000|2022-05-26 16:25:00|10720.4|10719.5|10718.5|10717.9|10720.4|10719.6|10715|10714.2|572
1653582600000|2022-05-26 16:30:00|10718.6|10718|10716.5|10715.9|10720.3|10719.6|10716.5|10715.9|384
1653582900000|2022-05-26 16:35:00|10716.6|10716|10713.3|10712.4|10718.1|10717.1|10713.2|10712.4|509
1653583200000|2022-05-26 16:40:00|10713.1|10712.2|10713.5|10712.6|10713.7|10713|10709.6|10708.7|546
1653583500000|2022-05-26 16:45:00|10713.4|10712.8|10710.9|10710.3|10714.4|10713.7|10710.3|10709.5|385
1653583800000|2022-05-26 16:50:00|10710.8|10710.2|10710.2|10709.6|10714.3|10713.7|10709.7|10708.9|401
1653584100000|2022-05-26 16:55:00|10710.1|10709.5|10706.1|10705.2|10710.9|10710.3|10705.6|10704.8|649
1653584400000|2022-05-26 17:00:00|10706.4|10705.5|10711.3|10710.7|10712|10711|10704.7|10704|969
1653584700000|2022-05-26 17:05:00|10711.1|10710.4|10713.3|10712.7|10714.2|10713.6|10710.4|10709.6|443
1653585000000|2022-05-26 17:10:00|10713.4|10712.8|10707.2|10706.6|10713.4|10712.8|10707.2|10706.5|485
1653585300000|2022-05-26 17:15:00|10707.3|10706.7|10705.2|10704.3|10707.4|10706.7|10703.9|10703|414
1653585600000|2022-05-26 17:20:00|10705.3|10704.4|10703.1|10702.2|10706.1|10705.2|10702.3|10701.5|452
1653585900000|2022-05-26 17:25:00|10703.2|10702.5|10710.1|10709.2|10710.4|10709.6|10703.2|10702.4|487
1653586200000|2022-05-26 17:30:00|10710|10709.5|10712.9|10712|10713.4|10712.4|10708.9|10708.1|522
1653586500000|2022-05-26 17:35:00|10712.8|10711.9|10715.7|10714.6|10716.1|10715.2|10712.2|10711.5|446
1653586800000|2022-05-26 17:40:00|10715.6|10714.7|10716|10715.4|10716.4|10715.6|10714.3|10713.7|359
1653587100000|2022-05-26 17:45:00|10716.3|10715.6|10714.5|10713.6|10716.8|10716|10713|10712.4|424
1653587400000|2022-05-26 17:50:00|10714.4|10713.5|10714.5|10713.6|10715.8|10715.1|10713.4|10712.6|321
1653587700000|2022-05-26 17:55:00|10714.4|10713.8|10714.6|10714|10715.2|10714.4|10713.5|10712.9|239
1653588000000|2022-05-26 18:00:00|10714.5|10713.9|10715.7|10714.8|10716|10715.2|10713.6|10712.8|274
1653588300000|2022-05-26 18:05:00|10715.8|10714.9|10716.1|10715.5|10716.8|10716|10715|10714.2|267
1653588600000|2022-05-26 18:10:00|10716|10715.4|10717.5|10716.9|10718.4|10717.6|10716|10715.4|435
1653588900000|2022-05-26 18:15:00|10717.4|10716.8|10719.2|10718.6|10719.3|10718.7|10716.8|10716|288
1653589200000|2022-05-26 18:20:00|10719.1|10718.5|10721.5|10720.9|10722.3|10721.5|10719.1|10718.3|311
1653589500000|2022-05-26 18:25:00|10721.4|10720.8|10720.5|10719.6|10722.3|10721.7|10719.7|10718.9|413
1653589800000|2022-05-26 18:30:00|10720.7|10719.8|10721|10720.4|10721.9|10721.3|10720.7|10719.8|205
1653590100000|2022-05-26 18:35:00|10721.2|10720.6|10719|10718.1|10721.5|10720.7|10718|10717.2|322
1653590400000|2022-05-26 18:40:00|10718.9|10718|10721.1|10720.5|10721.6|10720.8|10718.3|10717.5|338
1653590700000|2022-05-26 18:45:00|10721|10720.4|10722|10721.1|10722.5|10721.8|10720|10719.2|361
1653591000000|2022-05-26 18:50:00|10722.1|10721.2|10721.7|10721.1|10722.5|10721.7|10719.8|10718.9|367
1653591300000|2022-05-26 18:55:00|10721.9|10721|10720.5|10719.6|10722.3|10721.3|10720.4|10719.4|344
1653591600000|2022-05-26 19:00:00|10720.6|10719.7|10718.6|10717.7|10721.2|10720.4|10717.9|10717.2|465
1653591900000|2022-05-26 19:05:00|10718.5|10717.6|10724.7|10724.1|10725.4|10724.5|10718.1|10717.5|383
1653592200000|2022-05-26 19:10:00|10725|10724.2|10724.3|10723.4|10726.3|10725.4|10723.6|10722.6|613
1653592500000|2022-05-26 19:15:00|10724.4|10723.5|10721.9|10721|10724.4|10723.5|10721.6|10720.7|343
1653592800000|2022-05-26 19:20:00|10722.1|10721.5|10719.7|10718.8|10723|10722.1|10719.6|10718.5|366
1653593100000|2022-05-26 19:25:00|10719.8|10718.7|10720.3|10719.4|10720.6|10719.7|10718.7|10718|324
1653593400000|2022-05-26 19:30:00|10720.4|10719.5|10725|10724.1|10725.1|10724.2|10720|10719.1|262
1653593700000|2022-05-26 19:35:00|10725.1|10724.2|10723.5|10722.6|10725.7|10724.8|10723|10722.1|309
1653594000000|2022-05-26 19:40:00|10723.6|10722.7|10725|10724.4|10725.3|10724.5|10723.4|10722.5|281
1653594300000|2022-05-26 19:45:00|10725.1|10724.2|10724.4|10723.5|10725.2|10724.3|10723.3|10722.4|274
1653594600000|2022-05-26 19:50:00|10724.6|10723.7|10723.7|10722.8|10725.2|10724.4|10723.5|10722.4|379
1653594900000|2022-05-26 19:55:00|10723.8|10722.9|10724.3|10723.4|10724.6|10723.7|10722.3|10721.5|309
1653595200000|2022-05-26 20:00:00|10724.4|10723.5|10726.6|10725.7|10727|10726.3|10723.7|10722.9|288
1653595500000|2022-05-26 20:05:00|10726.4|10725.8|10727.6|10726.5|10728.8|10727.9|10726.4|10725.6|294
1653595800000|2022-05-26 20:10:00|10727.5|10726.6|10729.2|10728|10729.4|10728.5|10726.9|10726.1|283
1653596100000|2022-05-26 20:15:00|10729.1|10727.9|10729.1|10728|10729.3|10728.5|10728.8|10727.8|152
1653596400000|2022-05-26 20:20:00|10729|10728.1|10729|10728.1|10730|10729|10728.7|10727.8|296
1653596700000|2022-05-26 20:25:00|10728.9|10728|10730.3|10729.4|10731.2|10730.2|10728.6|10727.6|496
1653597000000|2022-05-26 20:30:00|10730.2|10729.3|10731.1|10730.2|10731.8|10730.8|10729.7|10728.8|201
1653597300000|2022-05-26 20:35:00|10731.2|10730.3|10731.5|10730.6|10732.2|10731.2|10730.6|10729.5|123
1653597600000|2022-05-26 20:40:00|10731.4|10730.5|10730|10729.1|10731.5|10730.7|10730|10729.1|144
1653597900000|2022-05-26 20:45:00|10730.1|10729.2|10729.1|10728|10730.2|10729.2|10727.9|10726.8|253
1653598200000|2022-05-26 20:50:00|10729.2|10727.9|10729.2|10728.3|10729.6|10728.7|10728.7|10727.5|179
1653598500000|2022-05-26 20:55:00|10729.3|10728.4|10730.1|10724.1|10733.6|10730.7|10729.2|10723.8|365
1653598800000|2022-05-26 21:00:00|10729.3|10723.3|10728.4|10722.4|10732|10726|10723.1|10717.1|90
1653599100000|2022-05-26 21:05:00|10729|10723|10728.2|10722.2|10729.9|10723.9|10728.1|10722.1|69
1653599400000|2022-05-26 21:10:00|10728.3|10722.3|10729.5|10723.5|10731.8|10725.9|10727.9|10721.9|987
1653599700000|2022-05-26 21:15:00|10729.9|10723.9|10731.1|10725.1|10733.7|10727.7|10729.1|10723.1|632
1653600000000|2022-05-26 21:20:00|10731|10725|10730.3|10724.3|10733.2|10727.2|10729.7|10723.7|148
1653600300000|2022-05-26 21:25:00|10730.5|10724.9|10731.3|10727.8|10733.3|10727.9|10729.9|10724.1|447
1653600600000|2022-05-26 21:30:00|10731.2|10727.6|10732.7|10729.6|10734.8|10729.7|10731.1|10726.5|1393
1653600900000|2022-05-26 21:35:00|10732.8|10729.7|10733|10729.3|10734.1|10730.1|10732.2|10726.4|1212
1653601200000|2022-05-26 21:40:00|10733.1|10729.5|10732.4|10730.2|10734.4|10730.4|10732|10726.4|437
1653601500000|2022-05-26 21:45:00|10732.3|10730.1|10732.9|10728.6|10735.1|10730.2|10730.9|10726.6|171
1653601800000|2022-05-26 21:50:00|10732.5|10729|10732.6|10729|10732.8|10729.1|10732.1|10728.5|65
1653602100000|2022-05-26 21:55:00|10732.5|10728.7|10733.8|10728.7|10735.2|10729.5|10732|10726.9|113
1653602400000|2022-05-26 22:00:00|10733.7|10727.7|10731.4|10729|10733.8|10730.3|10730.7|10726.6|397
1653602700000|2022-05-26 22:05:00|10731.5|10728.9|10730.7|10729.4|10731.5|10729.9|10730.4|10728.7|155
1653603000000|2022-05-26 22:10:00|10730.8|10729.5|10731.1|10729.5|10732.4|10730.7|10730.7|10728.6|235
1653603300000|2022-05-26 22:15:00|10730.9|10729.4|10728.9|10727.1|10731.4|10729.9|10728.3|10726.6|716
1653603600000|2022-05-26 22:20:00|10728.6|10727.3|10730.4|10729|10730.6|10729.3|10727.9|10726.7|283
1653603900000|2022-05-26 22:25:00|10730.3|10729.2|10730.9|10729.4|10731.5|10730.3|10730.3|10728.8|200
1653604200000|2022-05-26 22:30:00|10730.7|10729.5|10732|10730.5|10732.6|10731.4|10730.7|10729.2|488
1653604500000|2022-05-26 22:35:00|10731.7|10730.4|10731.6|10730.5|10732.7|10731.1|10731.3|10729.9|249
1653604800000|2022-05-26 22:40:00|10731.7|10730.4|10729.9|10728.4|10731.9|10730.7|10729|10727.1|392
1653605100000|2022-05-26 22:45:00|10730|10728.2|10729.5|10727.5|10730.8|10729|10728.4|10726|332
1653605400000|2022-05-26 22:50:00|10729.2|10727.7|10730.1|10728.6|10730.9|10729.2|10729.2|10727.1|227
1653605700000|2022-05-26 22:55:00|10730|10728.4|10730.1|10729.2|10730.6|10729.3|10729.2|10728|259
1653606000000|2022-05-26 23:00:00|10730.2|10729|10729.9|10729|10731.4|10730.4|10729.4|10728.1|294
1653606300000|2022-05-26 23:05:00|10729.8|10728.8|10734.1|10733.2|10734.7|10733.5|10729.8|10728.8|382
1653606600000|2022-05-26 23:10:00|10734.3|10733.1|10734.7|10733.8|10735.2|10734.2|10733.9|10732.3|283
1653606900000|2022-05-26 23:15:00|10734.8|10733.9|10734.1|10733.2|10735.1|10734.1|10732.8|10731.9|250
1653607200000|2022-05-26 23:20:00|10734.2|10733.3|10733|10732.1|10735|10733.9|10732.9|10731.9|180
1653607500000|2022-05-26 23:25:00|10733.1|10732.2|10731.1|10730.2|10733.1|10732.2|10730.6|10730|307
1653607800000|2022-05-26 23:30:00|10731.3|10730.4|10732|10731.1|10732.6|10731.4|10730.6|10729.7|306
1653608100000|2022-05-26 23:35:00|10731.7|10730.8|10733.4|10732.5|10734.1|10733.1|10731.7|10730.7|180
1653608400000|2022-05-26 23:40:00|10733.3|10732.4|10733.5|10732.6|10734.3|10733.4|10732.7|10731.8|180
1653608700000|2022-05-26 23:45:00|10733.6|10732.7|10733.3|10732.4|10734.6|10733.6|10733.1|10732.2|271
1653609000000|2022-05-26 23:50:00|10733.2|10732.3|10733.6|10732.7|10734.4|10733.4|10732.8|10731.9|235
1653609300000|2022-05-26 23:55:00|10733.5|10732.6|10733|10732.1|10733.7|10732.8|10732.2|10731.3|121
1653609600000|2022-05-27 00:00:00|10733.1|10732.2|10734|10733.1|10735.7|10735.1|10733.1|10732.2|495
1653609900000|2022-05-27 00:05:00|10733.4|10732.8|10735.3|10734.4|10735.9|10735|10731.4|10730.8|380
1653610200000|2022-05-27 00:10:00|10735.1|10734.2|10737.3|10736.7|10737.4|10736.8|10734.4|10733.5|374
1653610500000|2022-05-27 00:15:00|10737.4|10736.5|10739.2|10738.3|10740.2|10739.4|10736.8|10735.9|550
1653610800000|2022-05-27 00:20:00|10739.3|10738.4|10735.6|10734.7|10739.9|10739|10734.8|10734|483
1653611100000|2022-05-27 00:25:00|10735.5|10734.9|10736.1|10735.5|10737.6|10736.8|10735.3|10734.6|257
1653611400000|2022-05-27 00:30:00|10736.2|10735.6|10736.9|10736|10736.9|10736|10734.5|10733.7|292
1653611700000|2022-05-27 00:35:00|10736.8|10735.9|10737.9|10737.3|10738.4|10737.5|10736.5|10735.7|310
1653612000000|2022-05-27 00:40:00|10738|10737.4|10733.3|10732.4|10738.4|10737.6|10733.2|10732.4|441
1653612300000|2022-05-27 00:45:00|10733.4|10732.5|10733|10732.1|10734.7|10733.9|10731.2|10730.3|382
1653612600000|2022-05-27 00:50:00|10732.9|10732|10739.2|10738.3|10739.3|10738.4|10731.7|10730.8|467
1653612900000|2022-05-27 00:55:00|10740.1|10739.2|10740.6|10739.7|10740.7|10739.8|10737.6|10736.7|377
1653613200000|2022-05-27 01:00:00|10740.5|10739.6|10739.3|10738.4|10740.8|10740.1|10737.3|10736.5|510
1653613500000|2022-05-27 01:05:00|10739.2|10738.3|10736.9|10736|10740|10739.3|10736.8|10735.8|301
1653613800000|2022-05-27 01:10:00|10737|10736.1|10737.6|10736.7|10738.2|10737.3|10734.5|10733.7|394
1653614100000|2022-05-27 01:15:00|10737.8|10736.9|10739.5|10738.9|10740.3|10739.6|10737.1|10736.4|479
1653614400000|2022-05-27 01:20:00|10739.4|10738.8|10740.2|10739.3|10740.3|10739.6|10737.6|10736.9|413
1653614700000|2022-05-27 01:25:00|10740.1|10739.2|10738.9|10738|10740.7|10739.9|10737.4|10736.7|295
1653615000000|2022-05-27 01:30:00|10739|10738.1|10748.7|10747.8|10749.6|10748.7|10737.5|10736.7|610
1653615300000|2022-05-27 01:35:00|10748.8|10747.6|10743.2|10742.3|10749.4|10748.4|10743|10742.3|606
1653615600000|2022-05-27 01:40:00|10743.3|10742.4|10745.8|10744.9|10746.3|10745.4|10743|10742.2|619
1653615900000|2022-05-27 01:45:00|10745.9|10745|10759.6|10758.7|10761.5|10760.5|10745.7|10744.9|974
1653616200000|2022-05-27 01:50:00|10759.5|10758.6|10765.3|10764.4|10765.5|10764.7|10757.6|10756.6|1134
1653616500000|2022-05-27 01:55:00|10765.1|10764.5|10763.1|10762.2|10765.3|10764.6|10761.5|10760.6|825
1653616800000|2022-05-27 02:00:00|10763.2|10762.3|10760.6|10759.7|10763.3|10762.3|10758.4|10757.5|690
1653617100000|2022-05-27 02:05:00|10761.2|10760.3|10754.5|10753.6|10761.2|10760.3|10754.1|10753.5|540
1653617400000|2022-05-27 02:10:00|10754.6|10753.7|10752.9|10752|10755.3|10754.4|10752|10751.2|414
1653617700000|2022-05-27 02:15:00|10753|10752.1|10754.3|10753.4|10757.1|10756.2|10751.8|10751|367
1653618000000|2022-05-27 02:20:00|10754.4|10753.5|10754.8|10753.9|10755.2|10754.3|10751.6|10750.8|432
1653618300000|2022-05-27 02:25:00|10754.9|10754|10752.3|10751.4|10755|10754.1|10751.9|10751.1|440
1653618600000|2022-05-27 02:30:00|10752.6|10751.7|10756.6|10756|10756.9|10756.1|10752.5|10751.7|403
1653618900000|2022-05-27 02:35:00|10756.7|10756.1|10756.6|10755.7|10758.6|10757.7|10755.2|10754.3|476
1653619200000|2022-05-27 02:40:00|10756.7|10755.8|10755.8|10754.9|10757.3|10756.6|10755.4|10754.7|270
1653619500000|2022-05-27 02:45:00|10755.7|10754.8|10755.9|10755|10757|10756.3|10755|10754.1|259
1653619800000|2022-05-27 02:50:00|10756|10755.1|10756.4|10755.8|10757.3|10756.6|10755.5|10754.8|246
1653620100000|2022-05-27 02:55:00|10756.6|10755.7|10755.9|10755.3|10758.4|10757.6|10755.9|10755.2|269
1653620400000|2022-05-27 03:00:00|10756|10755.4|10759.6|10758.7|10759.9|10758.8|10755.7|10755.1|274
1653620700000|2022-05-27 03:05:00|10759.7|10758.8|10761.6|10761|10762|10761.3|10759.2|10758.5|425
1653621000000|2022-05-27 03:10:00|10761.8|10760.9|10760.8|10759.9|10761.8|10761|10759.7|10758.8|327
1653621300000|2022-05-27 03:15:00|10760.7|10759.8|10760.5|10759.6|10761.8|10761|10760|10759.4|306
1653621600000|2022-05-27 03:20:00|10760.4|10759.5|10763|10762.1|10763.1|10762.3|10760.2|10759.4|357
1653621900000|2022-05-27 03:25:00|10762.9|10762|10759.9|10759|10763.2|10762.2|10759.4|10758.6|404
1653622200000|2022-05-27 03:30:00|10759.8|10758.9|10759.3|10758.4|10760.2|10759.3|10757.8|10757|402
1653622500000|2022-05-27 03:35:00|10759.2|10758.3|10758.4|10757.8|10759.3|10758.4|10758.2|10757.5|236
1653622800000|2022-05-27 03:40:00|10758.5|10757.5|10757.7|10757.1|10758.5|10757.9|10757.2|10756.4|233
1653623100000|2022-05-27 03:45:00|10757.8|10756.9|10755.5|10754.6|10758|10757.3|10755|10754.4|287
1653623400000|2022-05-27 03:50:00|10755.4|10754.5|10755.7|10754.8|10756.8|10756|10754.3|10753.5|390
1653623700000|2022-05-27 03:55:00|10755.8|10754.9|10756.1|10755.5|10758.6|10757.8|10755.6|10754.7|280
1653624000000|2022-05-27 04:00:00|10756|10755.4|10756|10755.4|10756.8|10756|10754.7|10753.9|251
1653624300000|2022-05-27 04:05:00|10756.1|10755.5|10757.5|10756.6|10757.7|10757.1|10755.9|10755|224
1653624600000|2022-05-27 04:10:00|10757.6|10756.7|10756.9|10756|10758.7|10757.9|10756.6|10755.8|252
1653624900000|2022-05-27 04:15:00|10757|10756.1|10756.8|10755.9|10757.3|10756.6|10755.4|10754.5|220
1653625200000|2022-05-27 04:20:00|10756.7|10755.8|10758|10757.4|10758.2|10757.6|10756.4|10755.7|133
1653625500000|2022-05-27 04:25:00|10758.2|10757.3|10757.9|10757.3|10758.5|10757.8|10757.4|10756.7|175
1653625800000|2022-05-27 04:30:00|10758.1|10757.2|10758|10757.1|10758.4|10757.6|10756.7|10755.9|221
1653626100000|2022-05-27 04:35:00|10757.9|10757|10758.6|10758|10758.8|10758.1|10757.9|10757|113
1653626400000|2022-05-27 04:40:00|10758.7|10758.1|10755.8|10755.2|10759|10758.2|10755.8|10755.1|171
1653626700000|2022-05-27 04:45:00|10755.9|10755.3|10754.7|10753.8|10756.4|10755.7|10753.7|10753.1|228
1653627000000|2022-05-27 04:50:00|10754.8|10754.1|10754.8|10753.9|10755.8|10755.1|10754.5|10753.6|173
1653627300000|2022-05-27 04:55:00|10754.7|10753.8|10755.2|10754.3|10755.6|10754.8|10754.3|10753.4|185
1653627600000|2022-05-27 05:00:00|10754.8|10754.2|10756.8|10756.2|10756.9|10756.2|10754.1|10753.4|267
1653627900000|2022-05-27 05:05:00|10756.5|10755.9|10754.3|10753.7|10756.6|10755.9|10754|10753.2|194
1653628200000|2022-05-27 05:10:00|10754.4|10753.8|10756.2|10755.3|10756.9|10756|10753|10752.3|195
1653628500000|2022-05-27 05:15:00|10756.1|10755.2|10755.8|10754.9|10756.3|10755.5|10754.9|10754.3|137
1653628800000|2022-05-27 05:20:00|10755.9|10755|10753.8|10752.9|10756|10755.1|10753.2|10752.3|211
1653629100000|2022-05-27 05:25:00|10753.9|10753|10755.2|10754.3|10756.1|10755.2|10753.1|10752.3|265
1653629400000|2022-05-27 05:30:00|10755.1|10754.2|10755.8|10754.9|10757.6|10756.8|10754.6|10753.9|302
1653629700000|2022-05-27 05:35:00|10755.9|10755|10754.1|10753.2|10757.2|10756.3|10753.7|10753.1|295
1653630000000|2022-05-27 05:40:00|10754|10753.1|10756.2|10755.3|10757.1|10756.4|10753.9|10753.1|278
1653630300000|2022-05-27 05:45:00|10756.3|10755.4|10750|10749.1|10756.3|10755.4|10749.9|10749|397
1653630600000|2022-05-27 05:50:00|10749.6|10749|10747.9|10747.3|10749.7|10749|10744|10743.1|505
1653630900000|2022-05-27 05:55:00|10747.1|10746.5|10750.8|10749.9|10751.3|10750.4|10747|10746.2|505
1653631200000|2022-05-27 06:00:00|10750.9|10750|10747.2|10746.3|10751.5|10750.6|10747.2|10746.3|548
1653631500000|2022-05-27 06:05:00|10747.4|10746.5|10749.1|10748.2|10749.3|10748.6|10745.8|10745|515
1653631800000|2022-05-27 06:10:00|10749.2|10748.3|10754.2|10753.3|10755.5|10754.6|10748|10747.1|568
1653632100000|2022-05-27 06:15:00|10754.1|10753.2|10754.5|10753.9|10755.7|10754.9|10752.9|10752.2|499
1653632400000|2022-05-27 06:20:00|10754.4|10753.8|10750.1|10749.2|10755.8|10755|10749.9|10749.1|480
1653632700000|2022-05-27 06:25:00|10750.2|10749.3|10750.1|10749.2|10751.5|10750.6|10747.1|10746.2|725
1653633000000|2022-05-27 06:30:00|10750.2|10749.1|10748.6|10747.7|10750.3|10749.4|10747.5|10746.5|558
1653633300000|2022-05-27 06:35:00|10748.7|10747.8|10747.5|10746.6|10749.5|10748.6|10747.4|10746.5|458
1653633600000|2022-05-27 06:40:00|10747.4|10746.5|10743.3|10742.4|10747.6|10746.7|10743.2|10742.3|447
1653633900000|2022-05-27 06:45:00|10743.1|10742.2|10739.8|10738.9|10743.2|10742.3|10738.7|10737.9|600
1653634200000|2022-05-27 06:50:00|10739.6|10738.7|10744.3|10743.4|10744.6|10743.8|10739.6|10738.7|586
1653634500000|2022-05-27 06:55:00|10744.2|10743.3|10740.3|10739.4|10744.5|10743.7|10738.6|10737.9|600
1653634800000|2022-05-27 07:00:00|10740.5|10739.6|10749|10748.1|10749.5|10748.7|10738.2|10737.4|768
1653635100000|2022-05-27 07:05:00|10749.1|10748.5|10750.5|10749.9|10751.6|10751|10748.2|10747.3|826
1653635400000|2022-05-27 07:10:00|10750.8|10749.6|10749.8|10749.2|10755.6|10754.7|10747.3|10746.7|859
1653635700000|2022-05-27 07:15:00|10749.7|10749.1|10748.8|10747.9|10751.8|10751|10748.4|10747.8|678
1653636000000|2022-05-27 07:20:00|10748.7|10747.8|10743.9|10743|10750.7|10749.9|10742.9|10742|682
1653636300000|2022-05-27 07:25:00|10744.3|10743.4|10744.7|10743.8|10747|10746.1|10743.2|10742.3|686
1653636600000|2022-05-27 07:30:00|10745.1|10744.2|10749.3|10748.4|10751.2|10750.3|10742.3|10741.5|735
1653636900000|2022-05-27 07:35:00|10749.4|10748.5|10744.7|10743.8|10749.7|10749|10744.1|10743.4|625
1653637200000|2022-05-27 07:40:00|10744.9|10744|10745.9|10745.3|10748.2|10747.3|10744.2|10743.4|584
1653637500000|2022-05-27 07:45:00|10746.1|10745.2|10735.1|10734.2|10746.3|10745.6|10733.9|10733|734
1653637800000|2022-05-27 07:50:00|10735.3|10734.4|10740.1|10739.2|10740.1|10739.5|10734.9|10734.3|595
1653638100000|2022-05-27 07:55:00|10739.8|10739.3|10736.4|10735.5|10741|10740.3|10734.4|10733.8|525
1653638400000|2022-05-27 08:00:00|10736.5|10735.4|10730.6|10730|10736.8|10736.2|10726.5|10725.6|818
1653638700000|2022-05-27 08:05:00|10730.7|10730.1|10738.2|10737.3|10739.4|10738.5|10729.9|10729.1|750
1653639000000|2022-05-27 08:10:00|10738.1|10737.2|10736.7|10735.8|10739.2|10738.6|10734.6|10733.5|607
1653639300000|2022-05-27 08:15:00|10736.6|10735.7|10739.5|10738.9|10742.2|10741.4|10735.9|10735.3|596
1653639600000|2022-05-27 08:20:00|10739.4|10738.8|10741.2|10740.3|10744|10743.2|10738.9|10738.1|554
1653639900000|2022-05-27 08:25:00|10741.3|10740.1|10735.5|10734.6|10741.3|10740.1|10735.4|10734.5|796
1653640200000|2022-05-27 08:30:00|10735.4|10734.5|10736.2|10735.3|10738.8|10737.9|10734.9|10734.3|504
1653640500000|2022-05-27 08:35:00|10736.3|10735.4|10733.1|10732.2|10738.4|10737.5|10733|10732.2|522
1653640800000|2022-05-27 08:40:00|10733.3|10732.4|10735.1|10734.2|10737.2|10736.1|10733.3|10732.4|714
1653641100000|2022-05-27 08:45:00|10735|10734.1|10730.9|10730|10736.2|10735.4|10730.4|10729.5|528
1653641400000|2022-05-27 08:50:00|10731|10730.1|10727.4|10726.5|10731.1|10730.4|10726.1|10725.3|580
1653641700000|2022-05-27 08:55:00|10727.3|10726.4|10730.8|10729.9|10731.8|10730.9|10727.3|10726.4|565
1653642000000|2022-05-27 09:00:00|10730.6|10729.7|10726.9|10726.3|10731.7|10731|10726.2|10725.5|597
1653642300000|2022-05-27 09:05:00|10726.8|10726.2|10727.1|10726.2|10728.7|10727.9|10726.4|10725.6|513
1653642600000|2022-05-27 09:10:00|10726.9|10726|10729.2|10728.6|10729.8|10729|10726.4|10725.6|664
1653642900000|2022-05-27 09:15:00|10729.4|10728.5|10731.1|10730.5|10732|10731.2|10728.5|10727.7|498
1653643200000|2022-05-27 09:20:00|10731.3|10730.7|10728.4|10727.8|10731.5|10730.8|10726.2|10725.6|481
1653643500000|2022-05-27 09:25:00|10728.3|10727.7|10723.5|10722.6|10728.9|10728.1|10723.4|10722.5|481
1653643800000|2022-05-27 09:30:00|10723.6|10722.7|10722.7|10722.1|10724.5|10723.8|10720.3|10719.6|650
1653644100000|2022-05-27 09:35:00|10722.8|10722.2|10721|10720.4|10724.3|10723.7|10720.4|10719.6|431
1653644400000|2022-05-27 09:40:00|10721.1|10720.5|10721.2|10720.3|10722.3|10721.6|10717.6|10717|603
1653644700000|2022-05-27 09:45:00|10721.1|10720.2|10722.8|10722.2|10724.2|10723.4|10719.5|10718.8|506
1653645000000|2022-05-27 09:50:00|10723.2|10722.3|10722.7|10722.1|10725.9|10725.1|10721.4|10720.8|484
1653645300000|2022-05-27 09:55:00|10722.8|10722.2|10716.3|10715.4|10724.3|10723.7|10715.7|10715|600
1653645600000|2022-05-27 10:00:00|10716.2|10715.3|10710.1|10709.2|10717.3|10716.6|10707.4|10706.7|750
1653645900000|2022-05-27 10:05:00|10710|10709.5|10709.3|10708.7|10711.3|10710.6|10707.6|10706.8|476
1653646200000|2022-05-27 10:10:00|10709.2|10708.6|10711.6|10710.7|10713.7|10712.9|10709.1|10708.5|559
1653646500000|2022-05-27 10:15:00|10711.7|10711.1|10710.6|10710|10714.3|10713.5|10710.5|10709.8|566
1653646800000|2022-05-27 10:20:00|10710.5|10709.9|10714.5|10713.6|10714.6|10713.7|10710.4|10709.8|463
1653647100000|2022-05-27 10:25:00|10714.4|10713.5|10716.7|10715.8|10717.5|10716.8|10714.4|10713.5|598
1653647400000|2022-05-27 10:30:00|10716.6|10715.7|10717.1|10716.2|10717.7|10717|10715.6|10714.9|437
1653647700000|2022-05-27 10:35:00|10717|10716.1|10716.7|10715.8|10717.9|10717.1|10715.7|10714.8|459
1653648000000|2022-05-27 10:40:00|10716.6|10715.7|10711.4|10710.5|10716.6|10715.7|10711.2|10710.3|491
1653648300000|2022-05-27 10:45:00|10711.5|10710.6|10704.7|10703.8|10711.6|10710.7|10703.9|10703.3|543
1653648600000|2022-05-27 10:50:00|10704.8|10703.9|10700.2|10699.3|10705|10704.4|10700.1|10699.2|510
1653648900000|2022-05-27 10:55:00|10700.3|10699.4|10698.9|10698|10703|10701.9|10697.3|10696.7|674
1653649200000|2022-05-27 11:00:00|10699.1|10698.2|10701.2|10700.3|10701.5|10700.5|10698.3|10697.5|599
1653649500000|2022-05-27 11:05:00|10701.1|10700.5|10708.7|10707.8|10708.7|10707.9|10698.9|10698|680
1653649800000|2022-05-27 11:10:00|10708.6|10707.7|10707.2|10706.6|10709.6|10708.8|10705|10704.4|646
1653650100000|2022-05-27 11:15:00|10707.4|10706.5|10709.5|10708|10709.8|10708.6|10705.4|10704.8|773
1653650400000|2022-05-27 11:20:00|10709.3|10708.4|10712.3|10711.7|10713.6|10712.5|10708.6|10707.5|617
1653650700000|2022-05-27 11:25:00|10712.2|10711.6|10708|10707.1|10714.9|10714|10706.2|10705.3|810
1653651000000|2022-05-27 11:30:00|10707.9|10707|10713.1|10712|10713.5|10712.3|10707.8|10706.8|621
1653651300000|2022-05-27 11:35:00|10713|10712.1|10714.1|10713.2|10715|10714.2|10711.2|10710.3|664
1653651600000|2022-05-27 11:40:00|10714|10713.1|10713.6|10712.7|10716.4|10715.4|10712.7|10711.7|549
1653651900000|2022-05-27 11:45:00|10713.8|10712.9|10718.2|10717.3|10718.8|10718.1|10713.1|10712.3|654
1653652200000|2022-05-27 11:50:00|10718.1|10717.5|10710.9|10710|10719.3|10718.4|10710.8|10709.9|625
1653652500000|2022-05-27 11:55:00|10710.7|10709.8|10707.8|10706.9|10711.2|10710.4|10704.5|10703.9|939
1653652800000|2022-05-27 12:00:00|10708.2|10707.6|10716|10715.1|10716.8|10716.2|10707.6|10706.7|692
1653653100000|2022-05-27 12:05:00|10716.1|10715.2|10724.3|10723.4|10724.3|10723.4|10715|10714.3|573
1653653400000|2022-05-27 12:10:00|10724.4|10723.7|10722.3|10721.7|10724.7|10724|10718.4|10717.6|662
1653653700000|2022-05-27 12:15:00|10721.5|10721.4|10723|10722.4|10723|10722.4|10717.7|10717|496
1653654000000|2022-05-27 12:20:00|10723.5|10722.9|10724.5|10723.9|10724.7|10724.1|10721.7|10721|672
1653654300000|2022-05-27 12:25:00|10724.6|10724|10726.6|10724.6|10727.4|10726.5|10723.4|10722.6|685
1653654600000|2022-05-27 12:30:00|10726.4|10724.5|10720|10719.4|10728.7|10727.6|10710|10709.1|1570
1653654900000|2022-05-27 12:35:00|10720.1|10719.5|10720.5|10719.6|10727.5|10726.6|10719.1|10718.2|875
1653655200000|2022-05-27 12:40:00|10720.6|10719.7|10715.5|10714.6|10721.4|10720.5|10714|10713.1|984
1653655500000|2022-05-27 12:45:00|10715.4|10714.5|10717.6|10717|10718.5|10717.8|10713.9|10713|729
1653655800000|2022-05-27 12:50:00|10717.8|10716.9|10714.6|10713.7|10719|10718.1|10714.1|10713.4|703
1653656100000|2022-05-27 12:55:00|10714.7|10713.8|10715.8|10714.9|10718.1|10717.4|10713.8|10713|717
1653656400000|2022-05-27 13:00:00|10715.9|10715.3|10713|10712.1|10718.8|10718.2|10710|10709.1|744
1653656700000|2022-05-27 13:05:00|10712.9|10712|10721.6|10720.7|10721.7|10720.9|10712.4|10711.5|754
1653657000000|2022-05-27 13:10:00|10721.4|10720.8|10716.5|10715.9|10723|10722.3|10715.1|10714.1|809
1653657300000|2022-05-27 13:15:00|10716.6|10716|10714.9|10714.3|10717.8|10716.7|10713.8|10713.2|576
1653657600000|2022-05-27 13:20:00|10715|10714.4|10718|10717.4|10718.3|10717.4|10712.7|10712.1|554
1653657900000|2022-05-27 13:25:00|10717.9|10717.3|10722|10721.4|10722|10721.4|10717.9|10717.2|611
1653658200000|2022-05-27 13:30:00|10722.2|10721.6|10722.5|10721.6|10725.3|10724.6|10718.3|10717.7|851
1653658500000|2022-05-27 13:35:00|10722|10721.4|10726|10725.1|10728.1|10727.2|10721.9|10721.2|880
1653658800000|2022-05-27 13:40:00|10726.1|10725.2|10726.3|10725.4|10727.7|10726.8|10723.6|10723|788
1653659100000|2022-05-27 13:45:00|10726.2|10725.3|10737.1|10736|10738.3|10737.5|10725.4|10724.8|836
1653659400000|2022-05-27 13:50:00|10736.9|10736.3|10748.4|10747.5|10749.8|10749.2|10736.9|10736.1|1030
1653659700000|2022-05-27 13:55:00|10748.5|10747.6|10745.4|10744.2|10748.7|10747.9|10743.9|10743.3|899
1653660000000|2022-05-27 14:00:00|10745.3|10743.9|10742.3|10741.7|10748.5|10747.6|10737.7|10737.1|1181
1653660300000|2022-05-27 14:05:00|10742.4|10741.8|10750.5|10749.6|10750.7|10749.9|10742.3|10741.7|822
1653660600000|2022-05-27 14:10:00|10750.6|10749.7|10744.9|10744|10750.7|10750|10744.2|10743.5|800
1653660900000|2022-05-27 14:15:00|10744.7|10744.1|10741.2|10740.3|10745.8|10745|10739.8|10739.1|668
1653661200000|2022-05-27 14:20:00|10741.1|10740.5|10740|10739.4|10745.3|10744.5|10739.7|10739.1|556
1653661500000|2022-05-27 14:25:00|10740.1|10739.5|10730.7|10730.1|10741.5|10740.9|10729.7|10728.9|712
1653661800000|2022-05-27 14:30:00|10730.8|10730.2|10735|10734.4|10736.1|10735.2|10730.8|10730.1|745
1653662100000|2022-05-27 14:35:00|10734.9|10734.3|10736.1|10735.2|10738.2|10737.5|10733.8|10733.2|725
1653662400000|2022-05-27 14:40:00|10735.9|10735.3|10736.5|10735.9|10740|10739.1|10735.7|10734.9|691
1653662700000|2022-05-27 14:45:00|10736.4|10735.8|10734.8|10733.9|10740.7|10740|10731.8|10730.9|712
1653663000000|2022-05-27 14:50:00|10734.5|10734|10728.3|10727.7|10734.9|10734|10725.6|10725|954
1653663300000|2022-05-27 14:55:00|10728.2|10727.6|10711.8|10710.9|10728.2|10727.6|10710.3|10709.7|1530
1653663600000|2022-05-27 15:00:00|10711.5|10710.6|10704.8|10703.9|10712.3|10711.4|10702.1|10701.2|1533
1653663900000|2022-05-27 15:05:00|10704.6|10704|10707.1|10706.2|10709|10708.1|10702|10701.1|842
1653664200000|2022-05-27 15:10:00|10707|10706.1|10706.6|10705.7|10710.3|10709.4|10705.1|10704.2|927
1653664500000|2022-05-27 15:15:00|10706.5|10705.9|10709|10708.1|10710.2|10709.1|10705.8|10705.1|963
1653664800000|2022-05-27 15:20:00|10709.2|10708.3|10713.5|10712.6|10714.9|10714.1|10708.5|10707.5|735
1653665100000|2022-05-27 15:25:00|10713.7|10712.8|10711.8|10710.9|10714.5|10713.7|10710.4|10709.6|556
1653665400000|2022-05-27 15:30:00|10711.9|10711.3|10702.6|10701.7|10713|10712.1|10702|10700.8|810
1653665700000|2022-05-27 15:35:00|10702.5|10701.6|10704.3|10703.1|10705.9|10705|10701.5|10700.8|717
1653666000000|2022-05-27 15:40:00|10704.1|10703.2|10705.2|10704.3|10708.2|10707.5|10703.8|10703|546
1653666300000|2022-05-27 15:45:00|10705.4|10704.2|10710.7|10710.1|10711.6|10710.9|10705|10704|582
1653666600000|2022-05-27 15:50:00|10710.8|10709.9|10708.1|10707.2|10712.1|10711.4|10707.9|10707.2|395
1653666900000|2022-05-27 15:55:00|10708|10707.1|10708|10707.1|10708.6|10708|10704.1|10703.1|479
1653667200000|2022-05-27 16:00:00|10707.9|10707.4|10706.4|10705.5|10709.7|10709|10706.3|10705.3|526
1653667500000|2022-05-27 16:05:00|10706.3|10705.4|10707.1|10706.2|10708.9|10708.2|10705.5|10704.5|546
1653667800000|2022-05-27 16:10:00|10707.2|10706.6|10711|10710.1|10711.2|10710.6|10707.1|10706.4|324
1653668100000|2022-05-27 16:15:00|10710.7|10710|10707.2|10706.6|10710.9|10710.1|10705.5|10704.9|411
1653668400000|2022-05-27 16:20:00|10706.8|10706.2|10709.6|10709|10710.6|10709.8|10705.8|10705|361
1653668700000|2022-05-27 16:25:00|10709.7|10709.1|10710.9|10710|10711.3|10710.5|10708.5|10707.7|421
1653669000000|2022-05-27 16:30:00|10710.8|10709.9|10715|10714.4|10715.2|10714.6|10710.8|10709.9|319
1653669300000|2022-05-27 16:35:00|10715.1|10714.5|10713|10712.1|10717.2|10716.5|10712.8|10712|297
1653669600000|2022-05-27 16:40:00|10712.6|10712|10712.3|10711.7|10714.9|10713.8|10711.9|10711|480
1653669900000|2022-05-27 16:45:00|10712.5|10711.6|10707.4|10706.8|10712.5|10711.7|10707.2|10706.4|352
1653670200000|2022-05-27 16:50:00|10707.5|10706.9|10706.9|10706.3|10708.4|10707.8|10704.3|10703.6|479
1653670500000|2022-05-27 16:55:00|10706.8|10706.2|10710.7|10709.8|10710.9|10710.2|10706.4|10705.6|453
1653670800000|2022-05-27 17:00:00|10710.6|10710|10710.3|10709.1|10711.6|10710.8|10709.7|10709|446
1653671100000|2022-05-27 17:05:00|10710.2|10709.3|10708.9|10708.3|10710.5|10709.6|10706.6|10705.9|381
1653671400000|2022-05-27 17:10:00|10709|10708.4|10708.5|10707.6|10711.1|10710.2|10707.9|10706.9|340
1653671700000|2022-05-27 17:15:00|10708.6|10707.5|10709|10708.1|10710.3|10709.7|10707.5|10706.7|311
1653672000000|2022-05-27 17:20:00|10708.8|10708.2|10710.2|10709.3|10710.8|10710.1|10708.7|10708.1|227
1653672300000|2022-05-27 17:25:00|10710.3|10709.4|10709.1|10708.2|10710.3|10709.6|10707.5|10706.7|342
1653672600000|2022-05-27 17:30:00|10709|10708.1|10714.9|10714.3|10715.4|10714.6|10708.9|10707.9|380
1653672900000|2022-05-27 17:35:00|10714.8|10714.2|10718.2|10717.3|10718.7|10717.9|10714|10713.3|402
1653673200000|2022-05-27 17:40:00|10718.4|10717.5|10718.7|10717.8|10719.8|10718.7|10717.5|10716.7|336
1653673500000|2022-05-27 17:45:00|10718.6|10717.7|10718.5|10717.6|10718.9|10718.2|10717.7|10716.8|254
1653673800000|2022-05-27 17:50:00|10718.4|10717.5|10717.7|10716.8|10720|10718.9|10717.2|10716.4|314
1653674100000|2022-05-27 17:55:00|10717.6|10716.7|10718.1|10717.2|10721.6|10720.3|10716.6|10715.7|615
1653674400000|2022-05-27 18:00:00|10718.2|10717.3|10719|10718.1|10720.1|10719.2|10716.6|10716|546
1653674700000|2022-05-27 18:05:00|10718.7|10718|10724.5|10723.6|10724.6|10723.9|10718.6|10717.2|421
1653675000000|2022-05-27 18:10:00|10724.6|10723.7|10721.4|10720.8|10724.6|10723.9|10719.7|10718.8|337
1653675300000|2022-05-27 18:15:00|10721.6|10720.7|10722.9|10722.3|10723|10722.4|10721|10720.3|269
1653675600000|2022-05-27 18:20:00|10722.8|10722.2|10722.6|10721.7|10724.1|10723.4|10721.3|10720.6|432
1653675900000|2022-05-27 18:25:00|10722.5|10722|10721.7|10721.1|10723|10722.2|10720.3|10719.2|475
1653676200000|2022-05-27 18:30:00|10721.9|10721|10723.9|10723|10724.1|10723.4|10721.5|10720.6|287
1653676500000|2022-05-27 18:35:00|10723.8|10722.9|10726.1|10725.2|10727.9|10727.2|10723.8|10722.9|327
1653676800000|2022-05-27 18:40:00|10726|10725.1|10726.8|10725.9|10727|10726.2|10723.2|10722.4|398
1653677100000|2022-05-27 18:45:00|10726.9|10726|10728.2|10727.3|10728.4|10727.5|10723.9|10723|397
1653677400000|2022-05-27 18:50:00|10728.1|10727.2|10728.1|10727.2|10728.4|10727.5|10726.2|10725.5|320
1653677700000|2022-05-27 18:55:00|10728|10727.1|10732.4|10731.8|10732.7|10732.1|10727.7|10727|555
1653678000000|2022-05-27 19:00:00|10732.6|10731.5|10732|10731.1|10734.9|10734|10730.9|10730.1|588
1653678300000|2022-05-27 19:05:00|10731.9|10731|10731.9|10731|10732.6|10731.8|10730.8|10729.9|352
1653678600000|2022-05-27 19:10:00|10732|10731.1|10731|10730.4|10732.4|10731.7|10731|10730.1|171
1653678900000|2022-05-27 19:15:00|10731.1|10730.1|10730.4|10729.5|10731.6|10730.8|10728.9|10728|355
1653679200000|2022-05-27 19:20:00|10730.3|10729.4|10730.9|10730|10732.1|10730.8|10729.4|10728|372
1653679500000|2022-05-27 19:25:00|10731|10730.1|10730|10729.1|10731.9|10730.2|10729.5|10727.9|472
1653679800000|2022-05-27 19:30:00|10730.1|10728.9|10730.6|10729.7|10731.3|10730.2|10729.9|10728.6|386
1653680100000|2022-05-27 19:35:00|10730.5|10729.6|10730.5|10729.6|10731.6|10730.4|10729.5|10728.4|327
1653680400000|2022-05-27 19:40:00|10730.4|10729.5|10731.7|10730.8|10732.1|10731|10729.8|10728.8|317
1653680700000|2022-05-27 19:45:00|10731.6|10730.7|10730.2|10729.3|10731.7|10730.8|10728.9|10727.7|340
1653681000000|2022-05-27 19:50:00|10730.1|10729.2|10732.4|10731.5|10733.3|10732.4|10730.1|10729.2|327
1653681300000|2022-05-27 19:55:00|10732.3|10731.4|10734.1|10733.2|10734.5|10733.4|10731.9|10731|558
1653681600000|2022-05-27 20:00:00|10734|10733.1|10733.5|10732.6|10734.2|10733.1|10731.9|10730.7|523
1653681900000|2022-05-27 20:05:00|10733.4|10732.5|10732.5|10731.1|10734.1|10733.1|10732.2|10731.1|239
1653682200000|2022-05-27 20:10:00|10732.6|10731.4|10728.7|10727.8|10732.7|10731.6|10728.4|10727.1|296
1653682500000|2022-05-27 20:15:00|10728.8|10727.7|10729.1|10727.8|10729.3|10728.1|10728|10727|204
1653682800000|2022-05-27 20:20:00|10729|10727.7|10729.2|10728.3|10729.8|10728.8|10728.5|10727.3|269
1653683100000|2022-05-27 20:25:00|10729.3|10728.4|10731.1|10730.2|10731.4|10730.3|10728.9|10727.7|214
1653683400000|2022-05-27 20:30:00|10731|10730.1|10731.4|10730.5|10732.6|10731.3|10730.9|10729.7|297
1653683700000|2022-05-27 20:35:00|10731.3|10730.4|10731|10730.1|10731.8|10730.4|10730.7|10729.6|241
1653684000000|2022-05-27 20:40:00|10731.1|10729.9|10731.2|10730.3|10731.8|10730.9|10730.4|10729.5|202
1653684300000|2022-05-27 20:45:00|10731.1|10730.2|10731.3|10730.4|10734.6|10733.7|10730.7|10729.8|226
1653684600000|2022-05-27 20:50:00|10731.2|10730.3|10731.9|10731|10734.1|10732.1|10730.3|10729.1|242
1653684900000|2022-05-27 20:55:00|10731.8|10730.9|10736.8|10733.3|10738.1|10735|10731.6|10728.4|205
1653854400000|2022-05-29 20:00:00|10740.5|10729.5|10738.8|10732|10741.9|10733.1|10738.5|10728.6|25
1653854700000|2022-05-29 20:05:00|10739.2|10734.2|10740.3|10728.3|10742.5|10735.1|10737.1|10725.1|14
1653855000000|2022-05-29 20:10:00|10743|10732.5|10740.3|10728.4|10743|10734.6|10738.3|10726.3|38
1653855300000|2022-05-29 20:15:00|10740.4|10728.6|10740.7|10734.7|10741.8|10735.2|10740.3|10728.6|15
1653855600000|2022-05-29 20:20:00|10740.4|10734.9|10740.4|10734.9|10740.4|10734.9|10740.4|10734.9|1
1653855900000|2022-05-29 20:25:00|10743|10733.5|10743|10733.5|10743.5|10735.2|10740.5|10729.9|12
1653856200000|2022-05-29 20:30:00|10743.5|10733|10740.3|10729.2|10743.5|10733.5|10740.3|10729.2|7
1653856500000|2022-05-29 20:35:00|10740.8|10731.5|10743.5|10733|10743.5|10733.5|10740.5|10731|6
1653856800000|2022-05-29 20:40:00|10743|10733.5|10740.7|10734.2|10743.5|10734.7|10740.2|10728.5|10
1653857100000|2022-05-29 20:45:00|10743.5|10732.5|10743|10733|10743.5|10733|10743|10732.5|4
1653857400000|2022-05-29 20:50:00|10743.5|10732.5|10743|10733|10743.5|10733|10742.6|10732.5|4
1653857700000|2022-05-29 20:55:00|10743.5|10732.5|10741.2|10734.7|10743.5|10734.7|10741.2|10732.5|3
1653858000000|2022-05-29 21:00:00|10739.9|10727.9|10739|10733|10743|10735|10736.8|10727.9|66
1653858300000|2022-05-29 21:05:00|10739.9|10733.9|10735.7|10731.6|10741.4|10735.4|10735.7|10730.4|149
1653858600000|2022-05-29 21:10:00|10735.6|10731.5|10733.3|10727.3|10738|10732|10731.5|10725.5|122
1653858900000|2022-05-29 21:15:00|10733.4|10727.4|10733.5|10727.5|10735.6|10730.5|10732|10726|143
1653859200000|2022-05-29 21:20:00|10734.9|10728.9|10732.6|10729.5|10735|10730.1|10732|10726.7|57
1653859500000|2022-05-29 21:25:00|10732|10728.6|10735.1|10729.1|10735.1|10731.7|10732|10726.8|107
1653859800000|2022-05-29 21:30:00|10734.3|10728.9|10734.8|10728.9|10735.6|10731.1|10732.5|10727.8|160
1653860100000|2022-05-29 21:35:00|10734.9|10729.7|10735.3|10731.6|10736.4|10733.2|10732.9|10728.4|288
1653860400000|2022-05-29 21:40:00|10735.9|10729.4|10735|10730.3|10736.2|10731.6|10733.6|10729.1|75
1653860700000|2022-05-29 21:45:00|10735.4|10730.1|10735.2|10732.5|10736|10732.9|10734.3|10730.1|487
1653861000000|2022-05-29 21:50:00|10735.1|10732.3|10735.1|10731|10736.1|10732.8|10733.9|10730.4|465
1653861300000|2022-05-29 21:55:00|10735.4|10730.8|10734.7|10731.7|10736.8|10733|10734.3|10730.3|512
1653861600000|2022-05-29 22:00:00|10734.8|10731.8|10735.8|10733.9|10737.9|10735.7|10734.5|10730.4|441
1653861900000|2022-05-29 22:05:00|10736.2|10733.5|10735.9|10732|10736.6|10734.4|10734.6|10732|291
1653862200000|2022-05-29 22:10:00|10735.1|10732.7|10734.6|10731.8|10737|10734.1|10733.1|10729.4|443
1653862500000|2022-05-29 22:15:00|10734.8|10731.7|10736.7|10734.6|10738.3|10735.1|10734.4|10731.5|494
1653862800000|2022-05-29 22:20:00|10736.8|10734.5|10735.7|10733.6|10737.7|10735.1|10735.1|10733|437
1653863100000|2022-05-29 22:25:00|10735.6|10733.7|10734.8|10733.9|10736.5|10734.1|10734.6|10732.4|246
1653863400000|2022-05-29 22:30:00|10734.9|10734|10732.3|10730.2|10735.6|10734.2|10731.7|10729.9|449
1653863700000|2022-05-29 22:35:00|10732.2|10730.3|10732.4|10730|10733.7|10731.5|10731.3|10729.9|338
1653864000000|2022-05-29 22:40:00|10732|10730.1|10732.8|10731|10733.4|10731.5|10731.8|10730.1|530
1653864300000|2022-05-29 22:45:00|10732.9|10730.9|10730.7|10729|10733|10731.5|10729.8|10727.8|403
1653864600000|2022-05-29 22:50:00|10730.9|10729.2|10731.5|10729.6|10732.1|10729.9|10729.7|10728.2|387
1653864900000|2022-05-29 22:55:00|10731.6|10729.7|10731.2|10729.6|10732.5|10730.1|10730.5|10728.8|359
1653865200000|2022-05-29 23:00:00|10731.3|10729.8|10731.8|10730.5|10732|10730.7|10729.9|10728.6|315
1653865500000|2022-05-29 23:05:00|10731.7|10730.6|10729.3|10727.9|10732.5|10730.9|10729|10727.8|345
1653865800000|2022-05-29 23:10:00|10729.6|10727.6|10727.7|10726.8|10730|10728.6|10727.2|10725.9|513
1653866100000|2022-05-29 23:15:00|10727.8|10726.7|10726.9|10726|10727.9|10727|10726.8|10725.4|331
1653866400000|2022-05-29 23:20:00|10727|10725.8|10727|10726.1|10727.8|10726.9|10726.8|10725.7|309
1653866700000|2022-05-29 23:25:00|10727.1|10726|10727.2|10725.7|10728.1|10727.2|10726.9|10725.7|228
1653867000000|2022-05-29 23:30:00|10727.1|10726|10728.1|10727.2|10728.2|10727.4|10727|10726|129
1653867300000|2022-05-29 23:35:00|10727.6|10726.7|10728.6|10727.7|10729.1|10728.2|10726.8|10725.8|223
1653867600000|2022-05-29 23:40:00|10728.5|10727.6|10729.1|10728.2|10730|10729.1|10727.9|10726.8|308
1653867900000|2022-05-29 23:45:00|10729|10728.1|10729.5|10728.6|10730.4|10729.5|10728.4|10727.4|223
1653868200000|2022-05-29 23:50:00|10729.4|10728.5|10729.3|10728.4|10729.9|10729|10728.6|10727.6|207
1653868500000|2022-05-29 23:55:00|10729.2|10728.3|10729.9|10729|10732.2|10731.3|10728.6|10727.7|319
1653868800000|2022-05-30 00:00:00|10730.1|10729.2|10733.5|10732.6|10733.9|10733|10729.7|10728.9|334
1653869100000|2022-05-30 00:05:00|10733.4|10732.5|10731.8|10730.9|10733.5|10732.6|10730.6|10729.8|288
1653869400000|2022-05-30 00:10:00|10731.9|10731|10731.4|10730.5|10732.8|10732|10730.9|10730|170
1653869700000|2022-05-30 00:15:00|10731.3|10730.4|10730.1|10729.5|10733|10732.3|10730|10729.2|281
1653870000000|2022-05-30 00:20:00|10730.4|10729.2|10734.6|10733.7|10735.1|10734.3|10728.7|10727.9|335
1653870300000|2022-05-30 00:25:00|10734.7|10733.8|10732.9|10732|10735.2|10734.1|10732.3|10731.4|240
1653870600000|2022-05-30 00:30:00|10732.8|10731.9|10732.1|10731.2|10734.7|10734|10731.2|10730.4|231
1653870900000|2022-05-30 00:35:00|10732.2|10731.3|10734.3|10733.4|10735.2|10734.6|10732.2|10731.3|235
1653871200000|2022-05-30 00:40:00|10734.6|10733.7|10730.2|10729.3|10734.9|10734|10730|10729.2|270
1653871500000|2022-05-30 00:45:00|10730.1|10729.2|10731.6|10730.7|10732.7|10732.1|10729.6|10728.8|253
1653871800000|2022-05-30 00:50:00|10731.5|10730.6|10733.2|10732.3|10733.5|10732.6|10730.6|10729.7|416
1653872100000|2022-05-30 00:55:00|10733.3|10732.4|10730.4|10729.5|10733.6|10732.7|10729.5|10728.6|410
1653872400000|2022-05-30 01:00:00|10730.3|10729.4|10730|10729.1|10732.2|10731.3|10729.9|10729.1|379
1653872700000|2022-05-30 01:05:00|10730.1|10729.2|10728.5|10727.6|10730.4|10729.6|10727.3|10726.5|311
1653873000000|2022-05-30 01:10:00|10728.6|10727.7|10733|10732.1|10733.2|10732.2|10727.8|10727|366
1653873300000|2022-05-30 01:15:00|10733.1|10732.2|10735.1|10734.2|10735.3|10734.6|10732.3|10731.6|281
1653873600000|2022-05-30 01:20:00|10735.3|10734.4|10735.2|10734.3|10735.4|10734.7|10733.5|10732.6|270
1653873900000|2022-05-30 01:25:00|10735|10734.1|10735.2|10734.3|10735.4|10734.7|10734|10733.3|266
1653874200000|2022-05-30 01:30:00|10735.3|10734.4|10739.7|10738.8|10739.8|10738.9|10733.9|10733|408
1653874500000|2022-05-30 01:35:00|10740|10738.7|10746.1|10745.2|10746.4|10745.5|10739.2|10738.3|631
1653874800000|2022-05-30 01:40:00|10746.2|10745.3|10748.2|10747.3|10748.9|10748|10746.2|10745.3|477
1653875100000|2022-05-30 01:45:00|10748.1|10747.2|10749.3|10748.7|10749.7|10748.9|10746.8|10746.2|379
1653875400000|2022-05-30 01:50:00|10749.6|10748.9|10749.8|10748.9|10753.7|10752.7|10749.5|10748.6|614
1653875700000|2022-05-30 01:55:00|10749.7|10748.8|10748.8|10747.9|10749.8|10749|10747.3|10746.4|417
1653876000000|2022-05-30 02:00:00|10748.9|10748.3|10747.7|10746.8|10750.6|10750|10746.9|10746.3|447
1653876300000|2022-05-30 02:05:00|10747.8|10747.1|10750.9|10750.3|10751.3|10750.6|10747.3|10746.5|313
1653876600000|2022-05-30 02:10:00|10751|10750|10753.1|10752.2|10753.1|10752.4|10750.7|10749.8|324
1653876900000|2022-05-30 02:15:00|10753.3|10752.4|10755.9|10755|10756.5|10755.6|10753.2|10752.4|431
1653877200000|2022-05-30 02:20:00|10756|10755.1|10753|10752.1|10756.4|10755.6|10752.7|10752|354
1653877500000|2022-05-30 02:25:00|10752.8|10752.2|10756|10755.1|10756.4|10755.6|10752.4|10751.7|319
1653877800000|2022-05-30 02:30:00|10755.9|10755|10751.8|10750.9|10756|10755.1|10751.6|10750.8|311
1653878100000|2022-05-30 02:35:00|10751.9|10751|10752.2|10751.3|10752.7|10751.6|10750.6|10749.7|251
1653878400000|2022-05-30 02:40:00|10752.1|10751.2|10750.9|10750|10753.3|10752.5|10750.6|10749.8|253
1653878700000|2022-05-30 02:45:00|10750.5|10749.9|10748.2|10747.3|10750.9|10750.1|10746.8|10746|324
1653879000000|2022-05-30 02:50:00|10748.3|10747.4|10745.4|10744.5|10748.4|10747.5|10743.6|10742.7|420
1653879300000|2022-05-30 02:55:00|10744.8|10744.2|10745.7|10744.8|10746.1|10745.2|10743.2|10742.3|358
1653879600000|2022-05-30 03:00:00|10745|10744.4|10747.5|10746.6|10747.9|10747|10744.3|10743.4|295
1653879900000|2022-05-30 03:05:00|10747.4|10746.5|10744.6|10743.7|10747.9|10747|10744.1|10743.2|294
1653880200000|2022-05-30 03:10:00|10744.4|10743.5|10743.4|10742.5|10744.8|10743.9|10741.9|10741|324
1653880500000|2022-05-30 03:15:00|10743.5|10742.6|10740|10739.1|10744.6|10743.8|10739.9|10739|385
1653880800000|2022-05-30 03:20:00|10740.1|10739.2|10740|10739.1|10740.2|10739.5|10738.9|10738|280
1653881100000|2022-05-30 03:25:00|10739.6|10739|10739.9|10739|10740.4|10739.7|10738.6|10737.8|239
1653881400000|2022-05-30 03:30:00|10739.8|10738.9|10739|10738.1|10740.4|10739.5|10738.9|10738|288
1653881700000|2022-05-30 03:35:00|10739.1|10738.2|10739.4|10738.5|10740.1|10739.5|10737.9|10737.1|276
1653882000000|2022-05-30 03:40:00|10739.2|10738.6|10742.5|10741.6|10742.6|10741.8|10739.1|10738.4|354
1653882300000|2022-05-30 03:45:00|10742.6|10741.7|10742.9|10742|10743.4|10742.6|10742|10741.2|256
1653882600000|2022-05-30 03:50:00|10743.1|10742.5|10744.7|10743.8|10746.9|10746|10743.1|10742.4|350
1653882900000|2022-05-30 03:55:00|10744.8|10743.9|10745.1|10744.2|10745.4|10744.4|10743.1|10742.2|427
1653883200000|2022-05-30 04:00:00|10745.4|10744.5|10746.2|10745.3|10746.7|10746|10744.6|10744|307
1653883500000|2022-05-30 04:05:00|10746.1|10745.2|10744.7|10743.8|10746.2|10745.3|10742.7|10741.9|259
1653883800000|2022-05-30 04:10:00|10744.6|10743.7|10744.3|10743.4|10746.1|10745.2|10743|10742.2|252
1653884100000|2022-05-30 04:15:00|10744.4|10743.5|10745.7|10744.8|10745.8|10744.9|10743.9|10743|322
1653884400000|2022-05-30 04:20:00|10745.5|10744.9|10747.2|10746.3|10748.2|10747.4|10745.5|10744.7|272
1653884700000|2022-05-30 04:25:00|10747.3|10746.4|10746.7|10746.1|10748.2|10747.5|10746.5|10745.8|250
1653885000000|2022-05-30 04:30:00|10746.9|10746|10754.9|10754|10755.1|10754.2|10746.6|10745.7|356
1653885300000|2022-05-30 04:35:00|10754.8|10753.9|10756.4|10755.5|10757.1|10756.2|10753.5|10752.6|591
1653885600000|2022-05-30 04:40:00|10756.5|10755.4|10760.4|10759.5|10760.6|10759.7|10754|10753.1|533
1653885900000|2022-05-30 04:45:00|10760.5|10759.6|10758.1|10757.2|10760.5|10759.6|10757.5|10756.5|359
1653886200000|2022-05-30 04:50:00|10758|10757.1|10756.5|10755.9|10759.4|10758.8|10756.3|10755.4|420
1653886500000|2022-05-30 04:55:00|10756.6|10755.7|10758.2|10757.3|10759|10758.3|10756.6|10755.7|381
1653886800000|2022-05-30 05:00:00|10758.3|10757.4|10758.8|10757.9|10759|10758.2|10755.9|10755|389
1653887100000|2022-05-30 05:05:00|10758.9|10758|10759.7|10758.8|10760|10759.2|10757.7|10756.9|271
1653887400000|2022-05-30 05:10:00|10759.6|10758.7|10761.1|10760.2|10761.3|10760.5|10759.4|10758.7|315
1653887700000|2022-05-30 05:15:00|10761.2|10760.3|10759.1|10758.2|10761.2|10760.4|10757.7|10756.9|289
1653888000000|2022-05-30 05:20:00|10759.2|10758.3|10756.6|10755.7|10759.4|10758.6|10756.2|10755.3|230
1653888300000|2022-05-30 05:25:00|10756.5|10755.6|10755.8|10754.9|10758.4|10757.5|10755.6|10754.9|372
1653888600000|2022-05-30 05:30:00|10755.5|10754.8|10756.2|10755.3|10756.7|10756|10754.4|10753.6|393
1653888900000|2022-05-30 05:35:00|10756.3|10755.4|10755.5|10754.6|10758.1|10757.4|10755.1|10754.3|292
1653889200000|2022-05-30 05:40:00|10755.4|10754.5|10757|10756.1|10757.5|10756.6|10755.3|10754.4|271
1653889500000|2022-05-30 05:45:00|10757.2|10756.3|10760.1|10759.2|10760.4|10759.5|10756.8|10755.9|267
1653889800000|2022-05-30 05:50:00|10760.2|10759.3|10752.4|10751.5|10760.2|10759.3|10751.5|10750.6|507
1653890100000|2022-05-30 05:55:00|10752.5|10751.6|10753.9|10752.8|10754.9|10754|10752.5|10751.6|448
1653890400000|2022-05-30 06:00:00|10754|10752.9|10757.9|10757|10758.2|10757.3|10752.7|10751.9|489
1653890700000|2022-05-30 06:05:00|10758|10757.1|10755|10754.1|10758.4|10757.6|10754.7|10753.9|399
1653891000000|2022-05-30 06:10:00|10754.9|10754|10764.9|10764.3|10766|10764.9|10752.9|10752|657
1653891300000|2022-05-30 06:15:00|10764.8|10764.2|10759.9|10759|10765.2|10764.3|10759|10758.3|443
1653891600000|2022-05-30 06:20:00|10759.8|10758.9|10755.6|10754.7|10762.6|10761.7|10754.8|10753.9|461
1653891900000|2022-05-30 06:25:00|10756|10755.4|10762.4|10761.5|10763|10762.2|10756|10755.4|453
1653892200000|2022-05-30 06:30:00|10762.5|10761.6|10763.6|10762.4|10764|10763.1|10760.7|10759.5|464
1653892500000|2022-05-30 06:35:00|10763.5|10762.6|10768.5|10767.6|10770.5|10769.8|10762.7|10761.6|783
1653892800000|2022-05-30 06:40:00|10768.6|10767.7|10762.3|10761.4|10768.6|10767.7|10761.8|10761.2|796
1653893100000|2022-05-30 06:45:00|10762.4|10761.5|10754.3|10753.4|10763.3|10762.4|10753.8|10752.8|726
1653893400000|2022-05-30 06:50:00|10754.2|10753.3|10753.3|10752.4|10755|10753.9|10751.6|10750.5|600
1653893700000|2022-05-30 06:55:00|10753.4|10752.3|10754.5|10753.4|10755.2|10754.3|10751.8|10750.8|609
1653894000000|2022-05-30 07:00:00|10754.4|10753.3|10757.2|10756.3|10758.9|10758|10754.3|10753.3|868
1653894300000|2022-05-30 07:05:00|10757|10756.4|10753.4|10752.5|10757.3|10756.5|10751.6|10750.7|749
1653894600000|2022-05-30 07:10:00|10753.1|10752.2|10754.3|10753.4|10757.8|10756.8|10751.5|10750.7|753
1653894900000|2022-05-30 07:15:00|10754.4|10753.5|10749.4|10748.5|10756|10754.9|10747.9|10747.1|682
1653895200000|2022-05-30 07:20:00|10749.5|10748.6|10749.5|10748.6|10750|10749.2|10745|10744.2|672
1653895500000|2022-05-30 07:25:00|10749.4|10748.8|10753|10752.1|10753.3|10752.6|10747.8|10747.1|588
1653895800000|2022-05-30 07:30:00|10753.1|10752.2|10756.4|10755.5|10756.4|10755.5|10751|10750|458
1653896100000|2022-05-30 07:35:00|10756.3|10755.4|10757.6|10756.7|10760.5|10759.5|10753.4|10752.7|514
1653896400000|2022-05-30 07:40:00|10757.8|10756.9|10757.7|10757.1|10759.8|10759|10755.1|10754.2|534
1653896700000|2022-05-30 07:45:00|10757.8|10756.8|10752|10751.1|10758.6|10757.4|10750.7|10749.8|680
1653897000000|2022-05-30 07:50:00|10752.2|10751.3|10751|10750.1|10754.4|10753.3|10750.5|10749.6|517
1653897300000|2022-05-30 07:55:00|10750.8|10749.9|10743.1|10742.2|10751.1|10750.1|10740.9|10740|795
1653897600000|2022-05-30 08:00:00|10743.3|10742|10743.3|10742.4|10748.1|10747.2|10743.1|10742|898
1653897900000|2022-05-30 08:05:00|10743.4|10742.5|10751.3|10750.4|10752.2|10751.3|10742.5|10741.7|741
1653898200000|2022-05-30 08:10:00|10751.2|10750.3|10753.3|10752.4|10753.5|10752.5|10748.6|10747.7|743
1653898500000|2022-05-30 08:15:00|10753.2|10752.3|10747.8|10746.9|10753.2|10752.3|10743.9|10742.8|666
1653898800000|2022-05-30 08:20:00|10747.9|10747|10743.9|10743|10749.7|10748.7|10743.5|10742.6|468
1653899100000|2022-05-30 08:25:00|10743.8|10742.9|10742.5|10741.6|10744.5|10743.7|10740.6|10739.9|507
1653899400000|2022-05-30 08:30:00|10742.6|10741.7|10747.8|10746.9|10748.9|10748.3|10742.3|10741.5|568
1653899700000|2022-05-30 08:35:00|10747.9|10747|10754.8|10753.9|10755.6|10754.6|10747.4|10746.8|617
1653900000000|2022-05-30 08:40:00|10754.9|10754|10755.5|10754.6|10757.9|10757|10754.4|10753.6|695
1653900300000|2022-05-30 08:45:00|10755.7|10754.4|10754.5|10753.9|10757.2|10756.2|10754.4|10753.3|551
1653900600000|2022-05-30 08:50:00|10754.6|10753.7|10757.8|10756.9|10758.2|10757|10751.4|10750.5|460
1653900900000|2022-05-30 08:55:00|10757.7|10756.8|10763.8|10762.9|10764.4|10763.5|10756.9|10756|458
1653901200000|2022-05-30 09:00:00|10764|10762.6|10768.2|10767.6|10769.4|10768.7|10761.6|10760.5|749
1653901500000|2022-05-30 09:05:00|10768.1|10767.5|10766.7|10765.8|10770.6|10770|10763.6|10762.8|688
1653901800000|2022-05-30 09:10:00|10766.6|10766|10766.3|10765.4|10767.4|10766.6|10764.3|10763.5|579
1653902100000|2022-05-30 09:15:00|10766.4|10765.5|10762.2|10761.3|10766.7|10765.9|10761.9|10761|453
1653902400000|2022-05-30 09:20:00|10762.3|10761.7|10762.2|10761.6|10764.6|10763.7|10761.6|10760.8|416
1653902700000|2022-05-30 09:25:00|10762.3|10761.7|10767.3|10766.4|10767.5|10766.7|10762.1|10761.2|437
1653903000000|2022-05-30 09:30:00|10767.4|10766.5|10764.4|10763.8|10770|10769.2|10763.8|10763.2|446
1653903300000|2022-05-30 09:35:00|10764.3|10763.7|10765.9|10765|10767.5|10766.6|10764.3|10763.3|437
1653903600000|2022-05-30 09:40:00|10765.8|10764.9|10765.1|10764.2|10767.6|10766.7|10762.9|10762|400
1653903900000|2022-05-30 09:45:00|10765|10764.1|10767.7|10766.8|10768.6|10767.9|10764.5|10763.6|406
1653904200000|2022-05-30 09:50:00|10767.6|10766.7|10765.6|10764.7|10767.9|10767.1|10763.5|10762.8|416
1653904500000|2022-05-30 09:55:00|10765.4|10764.8|10766.3|10765.4|10767.4|10766.6|10764.5|10763.6|492
1653904800000|2022-05-30 10:00:00|10766.2|10765.3|10762.1|10761.2|10766.4|10765.4|10761.6|10760.8|372
1653905100000|2022-05-30 10:05:00|10762.2|10761.3|10764.2|10763.3|10764.7|10763.4|10762.1|10761.2|401
1653905400000|2022-05-30 10:10:00|10764.3|10763.1|10762.1|10761.2|10764.5|10763.5|10761.4|10760.5|560
1653905700000|2022-05-30 10:15:00|10762|10761.1|10760.6|10759.7|10762.8|10761.9|10758.7|10757.7|462
1653906000000|2022-05-30 10:20:00|10760.7|10759.8|10758.9|10758|10760.7|10759.8|10757.4|10756.5|375
1653906300000|2022-05-30 10:25:00|10759|10758.1|10761.5|10760.6|10762.2|10761.3|10758.4|10757.5|376
1653906600000|2022-05-30 10:30:00|10761.6|10760.7|10766.9|10766|10767.2|10766.2|10760.2|10758.9|592
1653906900000|2022-05-30 10:35:00|10766.8|10765.9|10769.4|10768.5|10770.4|10769.6|10766.2|10764.8|478
1653907200000|2022-05-30 10:40:00|10769.2|10768.3|10774|10773.1|10775.2|10774.2|10768.2|10767.4|834
1653907500000|2022-05-30 10:45:00|10774.1|10773.2|10775.4|10774.5|10775.6|10774.7|10772.6|10771.7|579
1653907800000|2022-05-30 10:50:00|10775.3|10774.4|10771.6|10770.7|10775.4|10774.5|10769.8|10768.9|615
1653908100000|2022-05-30 10:55:00|10771.4|10770.8|10775.4|10774.5|10775.7|10774.8|10771.4|10770.2|508
1653908400000|2022-05-30 11:00:00|10775.5|10774.6|10777.3|10776.4|10779.8|10779|10775.2|10774.2|556
1653908700000|2022-05-30 11:05:00|10777.2|10776.3|10780.2|10779.3|10780.6|10779.7|10776.4|10775.7|421
1653909000000|2022-05-30 11:10:00|10780|10779.1|10776.9|10776.3|10780.9|10780.3|10776.8|10776.1|521
1653909300000|2022-05-30 11:15:00|10777.2|10776.6|10775.5|10774.6|10777.5|10776.7|10773|10772.1|485
1653909600000|2022-05-30 11:20:00|10775.6|10774.7|10773.3|10772.4|10777.6|10776.7|10772.1|10771.3|457
1653909900000|2022-05-30 11:25:00|10773.4|10772.5|10771.1|10770.5|10773.4|10772.5|10771|10770.3|331
1653910200000|2022-05-30 11:30:00|10771.2|10770.3|10769.6|10769|10772.4|10771.6|10769.6|10768.8|320
1653910500000|2022-05-30 11:35:00|10769.5|10768.9|10769.9|10769.3|10771|10770.1|10767.9|10767.2|359
1653910800000|2022-05-30 11:40:00|10769.8|10769.2|10766.3|10765.4|10770.4|10769.6|10765.3|10764.4|346
1653911100000|2022-05-30 11:45:00|10766.2|10765.3|10771.9|10771|10772.1|10771.2|10764.9|10763.7|582
1653911400000|2022-05-30 11:50:00|10772|10771.1|10774.8|10773.9|10776.4|10775.5|10772|10771.1|386
1653911700000|2022-05-30 11:55:00|10774.7|10773.8|10767.7|10766|10774.9|10774.1|10766.9|10765.9|591
1653912000000|2022-05-30 12:00:00|10767.4|10766.2|10771|10770.1|10771.7|10770.6|10765.9|10765|776
1653912300000|2022-05-30 12:05:00|10770.9|10770|10765.9|10765|10771.3|10770.4|10765.7|10764.8|422
1653912600000|2022-05-30 12:10:00|10766|10765.1|10763.6|10762.7|10766.4|10765.7|10763.3|10762.5|452
1653912900000|2022-05-30 12:15:00|10763.8|10762.9|10760.1|10759.5|10764.8|10763.9|10758.4|10757.7|505
1653913200000|2022-05-30 12:20:00|10760.2|10759.3|10758.5|10757.6|10760.3|10759.7|10758.3|10757.3|463
1653913500000|2022-05-30 12:25:00|10758.6|10757.7|10757.4|10756.8|10759.9|10759.2|10756.8|10755.9|495
1653913800000|2022-05-30 12:30:00|10757.5|10756.9|10759.3|10758.4|10759.7|10759|10756.4|10755.5|431
1653914100000|2022-05-30 12:35:00|10759.5|10758.6|10750.9|10750|10760.1|10759.2|10749.7|10748.9|590
1653914400000|2022-05-30 12:40:00|10751|10750.1|10752.3|10751.4|10752.9|10752|10748.9|10748.2|418
1653914700000|2022-05-30 12:45:00|10752.4|10751.5|10754.6|10753.7|10755.9|10754.7|10751.6|10750.9|466
1653915000000|2022-05-30 12:50:00|10754.7|10753.8|10756.8|10755.9|10758.8|10757.9|10754.5|10753.6|449
1653915300000|2022-05-30 12:55:00|10756.7|10755.8|10753.2|10752.3|10757.9|10757|10752.9|10752.1|350
1653915600000|2022-05-30 13:00:00|10753.1|10752.2|10756.3|10755.4|10756.7|10755.8|10750.9|10750.3|585
1653915900000|2022-05-30 13:05:00|10756.2|10755.3|10757.9|10757|10758.3|10757.5|10754.4|10753.7|549
1653916200000|2022-05-30 13:10:00|10758|10757.1|10760|10759.4|10760.7|10760|10756|10755.1|508
1653916500000|2022-05-30 13:15:00|10760.3|10759.7|10761.2|10760|10762.9|10761.7|10759.3|10758.3|776
1653916800000|2022-05-30 13:20:00|10761|10760.1|10762.2|10761.3|10762.9|10761.8|10759.2|10758|640
1653917100000|2022-05-30 13:25:00|10762.1|10760.9|10763.2|10762.3|10763.6|10762.5|10759.5|10758.6|547
1653917400000|2022-05-30 13:30:00|10763.4|10762.2|10766.2|10765.3|10766.3|10765.5|10762.4|10761.3|569
1653917700000|2022-05-30 13:35:00|10766.3|10765.4|10764.8|10763.7|10766.4|10765.6|10763.9|10762.9|442
1653918000000|2022-05-30 13:40:00|10764.7|10763.8|10764.3|10763.4|10765.2|10764.4|10762.7|10762.1|469
1653918300000|2022-05-30 13:45:00|10764.4|10763.5|10763.8|10763.2|10764.6|10763.7|10762.8|10761.9|410
1653918600000|2022-05-30 13:50:00|10763.9|10763.3|10762.7|10761.8|10765.4|10764.5|10762.5|10761.6|334
1653918900000|2022-05-30 13:55:00|10762.8|10761.9|10771.7|10770.8|10772.2|10771.4|10762.7|10761.8|502
1653919200000|2022-05-30 14:00:00|10771.4|10770.9|10774|10773.1|10774.9|10774.1|10771.1|10770.4|663
1653919500000|2022-05-30 14:05:00|10773.9|10773|10770|10769.1|10775.8|10775|10769.4|10768.5|622
1653919800000|2022-05-30 14:10:00|10769.9|10769|10773.8|10772.9|10775.4|10774.4|10768.5|10767.7|661
1653920100000|2022-05-30 14:15:00|10773.6|10772.7|10769.2|10768.3|10775.3|10774.4|10768.4|10767.5|558
1653920400000|2022-05-30 14:20:00|10769.1|10768.2|10769.1|10768.5|10771.6|10770.7|10768.6|10767.7|436
1653920700000|2022-05-30 14:25:00|10769.2|10768.6|10771|10770.1|10771|10770.1|10766.6|10765.4|684
1653921000000|2022-05-30 14:30:00|10771.1|10770.2|10772.3|10771.4|10772.3|10771.5|10768.3|10767.4|517
1653921300000|2022-05-30 14:35:00|10772.2|10771.3|10771.4|10770.8|10773.9|10772.9|10771.4|10770.2|632
1653921600000|2022-05-30 14:40:00|10771.5|10770.9|10769|10768.1|10772.4|10771.2|10767.7|10767|571
1653921900000|2022-05-30 14:45:00|10768.9|10768|10768.6|10767.7|10771|10770.4|10768|10766.9|403
1653922200000|2022-05-30 14:50:00|10768.5|10767.6|10774.4|10773.5|10774.7|10774|10767.8|10766.9|728
1653922500000|2022-05-30 14:55:00|10774.3|10773.8|10781.5|10780.9|10783.1|10782.2|10772.4|10771.6|1214
1653922800000|2022-05-30 15:00:00|10781.8|10781|10778.6|10777.7|10782.2|10781.2|10775.8|10774.7|1071
1653923100000|2022-05-30 15:05:00|10778.5|10777.6|10780.6|10779.7|10781.2|10780.4|10776.1|10775.1|652
1653923400000|2022-05-30 15:10:00|10780.7|10779.8|10781.8|10780.7|10783.1|10782.1|10780.5|10779.5|537
1653923700000|2022-05-30 15:15:00|10782|10780.4|10780.7|10780.1|10784.3|10783.3|10780.4|10779.7|522
1653924000000|2022-05-30 15:20:00|10780.8|10779.9|10782.5|10781.6|10782.9|10782.1|10778.3|10777.4|360
1653924300000|2022-05-30 15:25:00|10782.6|10781.7|10783.2|10782.6|10784.4|10783.7|10782.2|10781.5|361
1653924600000|2022-05-30 15:30:00|10783.1|10782.5|10782.3|10781.4|10784|10783.3|10781.7|10781|397
1653924900000|2022-05-30 15:35:00|10782.2|10781.3|10780.9|10780|10782.2|10781.3|10779.9|10778.8|378
1653925200000|2022-05-30 15:40:00|10780.7|10780.1|10779.3|10778.4|10782.2|10781.4|10779.1|10778|388
1653925500000|2022-05-30 15:45:00|10779.2|10778.3|10779.2|10778.3|10780.1|10779.2|10778.6|10777.6|434
1653925800000|2022-05-30 15:50:00|10779.1|10778.1|10777.1|10775.9|10780.4|10779.5|10776.5|10775.5|349
1653926100000|2022-05-30 15:55:00|10776.9|10776|10780|10779.1|10780.2|10779.2|10776.7|10775.4|375
1653926400000|2022-05-30 16:00:00|10781|10780.1|10779|10778.1|10781.5|10780.5|10778.9|10777.9|389
1653926700000|2022-05-30 16:05:00|10779.2|10778.3|10779.1|10778.2|10781.2|10780.2|10779.1|10778.2|304
1653927000000|2022-05-30 16:10:00|10779.4|10778.5|10781.3|10780.4|10781.4|10780.4|10778.6|10777.7|373
1653927300000|2022-05-30 16:15:00|10781.4|10780.5|10779.5|10778.6|10782.1|10780.7|10779.3|10778.1|372
1653927600000|2022-05-30 16:20:00|10779.6|10778.5|10781.7|10780.8|10782.1|10781.1|10779.5|10778.5|265
1653927900000|2022-05-30 16:25:00|10781.9|10780.9|10782.1|10781.2|10782.5|10781.4|10780.7|10779.8|389
1653928200000|2022-05-30 16:30:00|10782.2|10781|10784.2|10783.3|10785.4|10784.5|10782|10781|288
1653928500000|2022-05-30 16:35:00|10784.1|10783.2|10784.8|10783.9|10785.3|10784.6|10783.7|10782.8|234
1653928800000|2022-05-30 16:40:00|10784.7|10783.8|10783.8|10782.9|10784.9|10784|10783|10782.1|131
1653929100000|2022-05-30 16:45:00|10783.7|10782.8|10782.3|10781.4|10784.5|10783.6|10782.3|10781.4|163
1653929400000|2022-05-30 16:50:00|10782.2|10781.3|10782.2|10781.3|10783.3|10782.4|10781.4|10780.5|163
1653929700000|2022-05-30 16:55:00|10782.1|10781.2|10786.9|10786|10787.2|10786.1|10782.1|10780.9|386
1653930000000|2022-05-30 17:00:00|10786.8|10785.9|10785.5|10784.4|10787.5|10786.5|10785.1|10783.9|485
1653930300000|2022-05-30 17:05:00|10785.4|10784.3|10786.5|10785.1|10787.3|10786.4|10785.4|10784.3|314
1653930600000|2022-05-30 17:10:00|10786.4|10785|10783.1|10781.9|10787.3|10786.4|10783.1|10781.9|419
1653930900000|2022-05-30 17:15:00|10783|10781.8|10783.6|10782.2|10784.5|10783.3|10782.9|10781.3|369
1653931200000|2022-05-30 17:20:00|10783.4|10782.4|10783.7|10782.8|10785|10783.6|10783.2|10782.1|172
1653931500000|2022-05-30 17:25:00|10783.8|10782.7|10784.2|10783.3|10785|10784|10783.7|10782.6|201
1653931800000|2022-05-30 17:30:00|10784.3|10783.4|10784.3|10783.2|10784.9|10784|10783.8|10782.9|183
1653932100000|2022-05-30 17:35:00|10784.2|10783.3|10784.6|10783.5|10784.8|10783.7|10784.1|10783.2|135
1653932400000|2022-05-30 17:40:00|10784.7|10783.4|10786.3|10785.4|10787.1|10786|10784.6|10783.4|267
1653932700000|2022-05-30 17:45:00|10786.2|10785.3|10785.5|10783.7|10787|10785.8|10785.2|10783.5|212
1653933000000|2022-05-30 17:50:00|10785.6|10783.6|10784.7|10783.8|10785.6|10784.3|10784.4|10783.5|89
1653933300000|2022-05-30 17:55:00|10784.6|10783.7|10784.8|10783.6|10785.1|10784.1|10784.3|10783.5|164
1653933600000|2022-05-30 18:00:00|10784.4|10783.5|10785.1|10784.2|10785.4|10784.4|10783.8|10782.6|290
1653933900000|2022-05-30 18:05:00|10785.2|10784.3|10783.8|10782.7|10785.3|10784.3|10783.6|10782.5|270
1653934200000|2022-05-30 18:10:00|10783.7|10782.6|10783|10782.1|10784.5|10783.4|10782.9|10782|271
1653934500000|2022-05-30 18:15:00|10783.1|10782.2|10783.7|10782.5|10785.6|10784.3|10783|10781.8|273
1653934800000|2022-05-30 18:20:00|10783.9|10782.7|10783.4|10782.1|10784.8|10783.4|10783.1|10781.4|271
1653935100000|2022-05-30 18:25:00|10783.3|10782|10784.4|10783.1|10785.1|10783.7|10782.6|10781.5|234
1653935400000|2022-05-30 18:30:00|10784.7|10782.9|10783|10782.1|10784.7|10783.4|10782.8|10781.5|326
1653935700000|2022-05-30 18:35:00|10783.1|10782.2|10783.4|10782.1|10784|10782.4|10782.9|10781.3|211
1653936000000|2022-05-30 18:40:00|10783.5|10782.2|10783.2|10782.3|10784|10782.6|10783.1|10781.4|116
1653936300000|2022-05-30 18:45:00|10783.3|10782.1|10782.4|10781.1|10783.8|10782.6|10781.7|10780.6|228
1653936600000|2022-05-30 18:50:00|10782.2|10781.3|10781.3|10780.4|10782.3|10781.3|10781.1|10780.3|144
1653936900000|2022-05-30 18:55:00|10781.1|10780.2|10783.9|10783|10784.5|10783.3|10781.1|10780.2|271
1653937200000|2022-05-30 19:00:00|10783.6|10782.7|10782.2|10781.3|10784.5|10783.5|10782.1|10781.2|248
1653937500000|2022-05-30 19:05:00|10782.3|10781.4|10781.8|10780.7|10783.4|10782.3|10781.5|10779.8|388
1653937800000|2022-05-30 19:10:00|10781.6|10780.8|10779.3|10778.2|10782.8|10781.4|10777.8|10776.9|429
1653938100000|2022-05-30 19:15:00|10779.7|10778.8|10778.8|10777.6|10779.9|10778.8|10777.8|10776.9|224
1653938400000|2022-05-30 19:20:00|10778.9|10777.7|10779.5|10778.3|10779.7|10778.3|10778.2|10777.2|259
1653938700000|2022-05-30 19:25:00|10779.4|10778.2|10781.1|10780.2|10781.9|10780.3|10779.4|10778.2|432
1653939000000|2022-05-30 19:30:00|10781.5|10780.1|10782.2|10780.9|10782.2|10781|10780.3|10779|352
1653939300000|2022-05-30 19:35:00|10782.1|10780.8|10781|10780.1|10782.2|10781|10780.7|10779.7|181
1653939600000|2022-05-30 19:40:00|10780.9|10780|10781.4|10780.3|10781.7|10780.6|10780.8|10779.8|266
1653939900000|2022-05-30 19:45:00|10781.3|10780.4|10780.3|10779.2|10781.6|10780.4|10780.1|10778.8|174
1653940200000|2022-05-30 19:50:00|10780.4|10779.1|10779.6|10778.4|10780.9|10779.7|10779.1|10778|191
1653940500000|2022-05-30 19:55:00|10779.4|10778.5|10779.7|10778.6|10780.1|10778.9|10778.7|10777.6|303
1653940800000|2022-05-30 20:00:00|10779.6|10778.7|10783|10781.4|10783.2|10781.8|10779.5|10778.1|591
1653941100000|2022-05-30 20:05:00|10782.7|10781.6|10782|10780.4|10783.2|10781.7|10781.4|10779.9|480
1653941400000|2022-05-30 20:10:00|10781.9|10781|10782.5|10781|10783.5|10782.2|10781.7|10780.4|476
1653941700000|2022-05-30 20:15:00|10782.2|10781.1|10782|10781.1|10782.6|10781.2|10781.8|10780.6|107
1653942000000|2022-05-30 20:20:00|10782.1|10781.2|10780.3|10779.4|10782.4|10781.2|10780.3|10779.3|285
1653942300000|2022-05-30 20:25:00|10780|10778.8|10780.5|10779.2|10781.1|10779.6|10778.8|10777.5|339
1653942600000|2022-05-30 20:30:00|10780.6|10779.1|10779.9|10778.8|10780.7|10779.2|10779.4|10778.2|152
1653942900000|2022-05-30 20:35:00|10779.8|10778.9|10779.5|10778.2|10780.1|10779.1|10778.9|10777.7|390
1653943200000|2022-05-30 20:40:00|10779.3|10778.1|10780|10779.1|10780.3|10779.1|10779.3|10778.1|156
1653943500000|2022-05-30 20:45:00|10780.2|10778.9|10780.6|10778.6|10780.8|10779.2|10779.7|10778.2|164
1653943800000|2022-05-30 20:50:00|10780.8|10778.5|10781.5|10779.1|10782.1|10779.8|10780.5|10778.5|263
1653944100000|2022-05-30 20:55:00|10781.7|10779.2|10781.9|10775.9|10783.3|10779.9|10780.9|10775.7|315
1653944400000|2022-05-30 21:00:00|10781.8|10775.8|10779.5|10773.5|10782.1|10776.1|10779.4|10773.4|70
1653944700000|2022-05-30 21:05:00|10779.1|10773.1|10780.6|10774.6|10781.2|10775.2|10779.1|10773.1|75
1653945000000|2022-05-30 21:10:00|10781.1|10775.1|10782.2|10776.2|10783.4|10777.4|10780.4|10774.4|735
1653945300000|2022-05-30 21:15:00|10782.1|10776.1|10781.9|10775.9|10782.2|10776.6|10780.5|10774.5|865
1653945600000|2022-05-30 21:20:00|10781.8|10775.8|10781.6|10775.6|10782.1|10776.5|10780.3|10774.3|187
1653945900000|2022-05-30 21:25:00|10782|10776|10782.1|10776.1|10784|10778|10780.3|10774.3|880
1653946200000|2022-05-30 21:30:00|10782|10776|10780.3|10776.6|10784.1|10778.1|10779.4|10774.6|244
1653946500000|2022-05-30 21:35:00|10781.4|10776|10780.2|10776.2|10781.9|10777.4|10779.5|10774.6|160
1653946800000|2022-05-30 21:40:00|10780.3|10776.5|10781.5|10776.2|10782.8|10777.6|10779.2|10775.5|109
1653947100000|2022-05-30 21:45:00|10780.5|10776.5|10780.1|10776.1|10781.8|10777.5|10779.4|10773.9|171
1653947400000|2022-05-30 21:50:00|10780.5|10777|10780.2|10776.8|10782|10777.6|10779.6|10775.1|111
1653947700000|2022-05-30 21:55:00|10780.7|10777|10781.1|10775.1|10781.8|10777.5|10778.4|10773|586
1653948000000|2022-05-30 22:00:00|10781|10775|10779.1|10776.1|10782.3|10778|10778.4|10774.4|337
1653948300000|2022-05-30 22:05:00|10779.5|10775.7|10777.1|10775.3|10779.6|10776.5|10776.3|10773.9|265
1653948600000|2022-05-30 22:10:00|10777.2|10775.4|10778.9|10776.8|10779.8|10777.3|10776.9|10774.9|244
1653948900000|2022-05-30 22:15:00|10779.3|10776.6|10777.4|10775.1|10779.6|10777.6|10776.8|10775|334
1653949200000|2022-05-30 22:20:00|10777.2|10775.3|10777.5|10776|10779|10777.4|10776.4|10774.6|301
1653949500000|2022-05-30 22:25:00|10777.4|10775.9|10778.3|10776.6|10778.7|10776.9|10777.1|10775.8|283
1653949800000|2022-05-30 22:30:00|10778.4|10776.5|10777.7|10776.8|10778.4|10776.9|10775.6|10774.3|605
1653950100000|2022-05-30 22:35:00|10778|10776.6|10776.4|10774.6|10778|10776.8|10775.6|10774.3|505
1653950400000|2022-05-30 22:40:00|10776.3|10774.7|10777|10775.4|10777.7|10776.3|10775.5|10774.3|358
1653950700000|2022-05-30 22:45:00|10776.8|10775.3|10776.7|10775.5|10777.7|10776.3|10776.1|10774.6|365
1653951000000|2022-05-30 22:50:00|10777|10775.3|10775.9|10775|10777.5|10776|10775.5|10774.5|247
1653951300000|2022-05-30 22:55:00|10776|10775.1|10776|10774.2|10776.3|10775.1|10774.3|10773|352
1653951600000|2022-05-30 23:00:00|10775.8|10773.9|10775.1|10773.9|10776|10774.6|10774|10773.1|401
1653951900000|2022-05-30 23:05:00|10775.2|10774|10774.7|10773.4|10775.8|10774.6|10774.3|10773|368
1653952200000|2022-05-30 23:10:00|10774.8|10773.5|10775.6|10774.3|10776|10774.8|10774.4|10773.3|429
1653952500000|2022-05-30 23:15:00|10775.5|10774.4|10774.6|10773.7|10776|10775.1|10774.4|10773.4|143
1653952800000|2022-05-30 23:20:00|10774.7|10773.8|10775.1|10774.2|10775.6|10774.7|10774.2|10773.3|173
1653953100000|2022-05-30 23:25:00|10775|10774.1|10773.1|10772.2|10775.1|10774.2|10772.9|10772|179
1653953400000|2022-05-30 23:30:00|10773|10772.1|10773.6|10772.7|10774.4|10773.5|10772.4|10771.5|281
1653953700000|2022-05-30 23:35:00|10773.4|10772.5|10772.8|10771.9|10774.1|10773.2|10772.6|10771.5|197
1653954000000|2022-05-30 23:40:00|10772.9|10772|10772.3|10771.4|10772.9|10772|10770.7|10769.8|265
1653954300000|2022-05-30 23:45:00|10772.2|10771.3|10774.1|10773.2|10774.6|10773.7|10772.2|10771.3|220
1653954600000|2022-05-30 23:50:00|10774.2|10773.3|10774.5|10773.6|10774.7|10774|10773.1|10772.2|196
1653954900000|2022-05-30 23:55:00|10774.1|10773.5|10773.5|10772.6|10774.6|10773.9|10773|10772.1|203
1653955200000|2022-05-31 00:00:00|10773.7|10772.8|10771.2|10770.3|10773.9|10773|10770.2|10769.3|436
1653955500000|2022-05-31 00:05:00|10771.3|10770.1|10773.4|10772.5|10774.3|10773.6|10770.7|10769.8|412
1653955800000|2022-05-31 00:10:00|10773.3|10772.4|10774.6|10773.7|10775.2|10774.3|10771.5|10770.6|440
1653956100000|2022-05-31 00:15:00|10774.5|10773.9|10768|10767.1|10774.6|10774|10767.9|10767|407
1653956400000|2022-05-31 00:20:00|10768.1|10767.2|10761|10760.1|10768.3|10767.4|10760.3|10759.2|850
1653956700000|2022-05-31 00:25:00|10761.1|10760|10756.5|10755.6|10761.3|10760.4|10756.5|10755.6|464
1653957000000|2022-05-31 00:30:00|10756.6|10755.7|10754.4|10753.5|10756.7|10755.8|10753|10752.1|696
1653957300000|2022-05-31 00:35:00|10754.5|10753.6|10754.6|10753.7|10756.3|10755.3|10753.1|10752.2|536
1653957600000|2022-05-31 00:40:00|10754.7|10753.8|10752|10751.1|10755.3|10754.4|10749.9|10749|663
1653957900000|2022-05-31 00:45:00|10751.9|10751|10745.6|10745|10752|10751.2|10745.1|10744.3|665
1653958200000|2022-05-31 00:50:00|10745.8|10744.9|10745.7|10744|10752.5|10751.6|10743.9|10743|796
1653958500000|2022-05-31 00:55:00|10745.5|10744.1|10745.8|10745.2|10748.3|10747.4|10744.4|10743.5|706
1653958800000|2022-05-31 01:00:00|10745.9|10744.9|10744.8|10743.9|10746.4|10745.5|10740.9|10740|629
1653959100000|2022-05-31 01:05:00|10744.7|10743.8|10742.8|10741.9|10744.9|10743.9|10734.8|10733.6|874
1653959400000|2022-05-31 01:10:00|10742.9|10742|10744.4|10743.5|10747.6|10746.6|10742.7|10741.8|827
1653959700000|2022-05-31 01:15:00|10744.3|10743.4|10742.9|10741.7|10746.6|10745.6|10741.4|10740.5|583
1653960000000|2022-05-31 01:20:00|10742.8|10741.9|10743.3|10742.4|10745.2|10744.3|10741.7|10740.8|489
1653960300000|2022-05-31 01:25:00|10743.4|10742.5|10744.3|10743.4|10747.5|10746|10743|10742.3|477
1653960600000|2022-05-31 01:30:00|10744.6|10743.5|10740.4|10739.8|10747.9|10746.8|10740.4|10739.7|879
1653960900000|2022-05-31 01:35:00|10739.9|10739.5|10743.5|10742.6|10743.6|10742.6|10737.9|10736.7|830
1653961200000|2022-05-31 01:40:00|10743.6|10742.7|10749.4|10748.5|10749.5|10748.6|10743.4|10742.5|698
1653961500000|2022-05-31 01:45:00|10749.3|10748.4|10746|10745.1|10752.1|10751.2|10746|10745.1|687
1653961800000|2022-05-31 01:50:00|10746.3|10745.4|10748.1|10747.2|10748.9|10748|10744.8|10743.9|653
1653962100000|2022-05-31 01:55:00|10748|10747.1|10751|10750.1|10751.4|10750.5|10747.6|10746.7|485
1653962400000|2022-05-31 02:00:00|10751.1|10750.2|10754|10753.1|10755.7|10754.7|10749.8|10748.9|514
1653962700000|2022-05-31 02:05:00|10753.8|10752.9|10756.8|10755.9|10758.2|10757.3|10753.5|10752.6|596
1653963000000|2022-05-31 02:10:00|10756.7|10755.8|10756.4|10755.5|10758.4|10757.5|10755.3|10754.4|537
1653963300000|2022-05-31 02:15:00|10756.5|10755.6|10747.8|10746.6|10756.5|10755.6|10746.6|10745.2|588
1653963600000|2022-05-31 02:20:00|10747.6|10746.7|10746.5|10745.6|10749.1|10748|10745.7|10745|423
1653963900000|2022-05-31 02:25:00|10746.6|10745.7|10748.5|10747.6|10749.9|10748.7|10746.4|10745.5|334
1653964200000|2022-05-31 02:30:00|10748.6|10747.7|10747.7|10746.8|10748.8|10748|10746.4|10745.6|347
1653964500000|2022-05-31 02:35:00|10747.5|10746.6|10746.7|10745.8|10748.2|10747.3|10746.4|10745.6|292
1653964800000|2022-05-31 02:40:00|10746.8|10745.9|10746.6|10745.7|10748.1|10747.2|10745.4|10744.7|362
1653965100000|2022-05-31 02:45:00|10746.7|10745.8|10743.2|10742.3|10746.9|10746.2|10743.2|10742.3|295
1653965400000|2022-05-31 02:50:00|10743.1|10742.2|10745.4|10744.5|10745.4|10744.7|10742.4|10741.8|376
1653965700000|2022-05-31 02:55:00|10745.3|10744.4|10751.7|10750.8|10752.3|10750.8|10745.3|10744.4|348
1653966000000|2022-05-31 03:00:00|10751.6|10750.7|10750.4|10749.5|10752.6|10751.7|10749.5|10748.6|367
1653966300000|2022-05-31 03:05:00|10750.2|10749.3|10753.6|10753|10754.3|10753.4|10750.1|10749.2|327
1653966600000|2022-05-31 03:10:00|10753.7|10752.7|10749.5|10748.6|10753.8|10752.8|10748.8|10747.9|451
1653966900000|2022-05-31 03:15:00|10749.7|10748.5|10750.4|10749.5|10751.3|10750.4|10749.4|10748.5|301
1653967200000|2022-05-31 03:20:00|10750|10749.1|10747.5|10746.6|10750.9|10750|10747.2|10746.2|328
1653967500000|2022-05-31 03:25:00|10747.4|10746.5|10746|10745.1|10747.8|10746.9|10745.9|10745|366
1653967800000|2022-05-31 03:30:00|10746.1|10745.2|10746|10745.1|10747.4|10746.5|10744.8|10744.1|331
1653968100000|2022-05-31 03:35:00|10745.9|10745.4|10747.8|10746.9|10748.3|10747.4|10745.9|10745.2|269
1653968400000|2022-05-31 03:40:00|10747.9|10747|10749.2|10748.3|10750.8|10749.9|10746.7|10745.8|300
1653968700000|2022-05-31 03:45:00|10749.4|10748.8|10748.3|10747.4|10750|10749.1|10746.8|10746.1|321
1653969000000|2022-05-31 03:50:00|10748.2|10747.3|10749.4|10748.5|10750.1|10749.2|10748.1|10747.2|240
1653969300000|2022-05-31 03:55:00|10749.3|10748.4|10752|10750.8|10753.2|10752.3|10749.2|10748.3|452
1653969600000|2022-05-31 04:00:00|10751.9|10750.9|10751|10750.1|10753.2|10752.3|10750.6|10749.7|481
1653969900000|2022-05-31 04:05:00|10750.9|10750|10750.9|10750|10751.4|10750.7|10749.7|10748.8|422
1653970200000|2022-05-31 04:10:00|10751.2|10750.3|10749.3|10748.4|10751.3|10750.4|10748.3|10747.5|283
1653970500000|2022-05-31 04:15:00|10749.4|10748.5|10750.1|10749.2|10750.2|10749.3|10748.7|10747.7|231
1653970800000|2022-05-31 04:20:00|10750|10749.1|10745.1|10744.2|10750.2|10749.3|10744.9|10744.1|442
1653971100000|2022-05-31 04:25:00|10745|10744.1|10748.2|10747.3|10748.2|10747.3|10745|10744.1|382
1653971400000|2022-05-31 04:30:00|10748|10747.1|10747.4|10746.5|10748.4|10747.6|10746|10745.1|309
1653971700000|2022-05-31 04:35:00|10747.5|10746.6|10746.8|10745.9|10747.6|10746.7|10745.7|10744.8|195
1653972000000|2022-05-31 04:40:00|10746.7|10745.8|10746.9|10746.3|10747.9|10747.2|10746.6|10745.7|187
1653972300000|2022-05-31 04:45:00|10747|10746.1|10746.3|10745.4|10747.4|10746.5|10745|10744.4|169
1653972600000|2022-05-31 04:50:00|10746.6|10745.7|10746.8|10745.9|10747.6|10746.8|10746.5|10745.6|119
1653972900000|2022-05-31 04:55:00|10746.7|10745.8|10745.2|10744.3|10746.9|10746|10744.1|10743.3|136
1653973200000|2022-05-31 05:00:00|10745.1|10744.2|10746.4|10745.5|10746.8|10745.9|10745.1|10744.2|252
1653973500000|2022-05-31 05:05:00|10746.3|10745.4|10748.8|10747.9|10749.7|10748.8|10746.2|10745.3|288
1653973800000|2022-05-31 05:10:00|10748.9|10748|10751.6|10750.7|10752.4|10751.5|10748.5|10747.8|280
1653974100000|2022-05-31 05:15:00|10751.5|10750.6|10752.2|10751.3|10753.4|10752.5|10751.5|10750.6|276
1653974400000|2022-05-31 05:20:00|10752.3|10751.4|10750.6|10749.7|10752.3|10751.5|10750.2|10749.6|249
1653974700000|2022-05-31 05:25:00|10750.5|10749.6|10750.7|10749.8|10751.7|10750.8|10750|10749.1|220
1653975000000|2022-05-31 05:30:00|10750.8|10749.9|10753.7|10752.8|10754.7|10753.8|10750.3|10749.4|354
1653975300000|2022-05-31 05:35:00|10753.6|10752.7|10753.2|10752.6|10754.8|10753.9|10752.7|10751.8|340
1653975600000|2022-05-31 05:40:00|10753.4|10752.5|10752.8|10752.2|10755.9|10755|10752.4|10751.5|352
1653975900000|2022-05-31 05:45:00|10753.1|10752.5|10750.8|10749.9|10754|10753.3|10749.8|10749|375
1653976200000|2022-05-31 05:50:00|10750.9|10750|10749.5|10748.9|10752.1|10751.2|10749.3|10748.5|225
1653976500000|2022-05-31 05:55:00|10749.4|10748.6|10746.2|10745.3|10749.4|10748.8|10745.3|10744.5|470
1653976800000|2022-05-31 06:00:00|10746.3|10745.4|10745.6|10744.7|10749.7|10748.8|10745.6|10744.7|520
1653977100000|2022-05-31 06:05:00|10745.7|10744.8|10746.4|10745.5|10748.5|10747.9|10745.4|10744.5|571
1653977400000|2022-05-31 06:10:00|10746.6|10745.7|10751.7|10750.8|10752.1|10751.2|10744.8|10743.9|571
1653977700000|2022-05-31 06:15:00|10751.6|10750.7|10746.8|10745.9|10752|10751.1|10741.6|10740.7|689
1653978000000|2022-05-31 06:20:00|10746.7|10745.8|10741.7|10740.8|10746.7|10745.8|10741.1|10740.2|531
1653978300000|2022-05-31 06:25:00|10741.6|10740.7|10742.6|10742|10743.5|10742.6|10739.2|10738.3|698
1653978600000|2022-05-31 06:30:00|10742.7|10741.8|10741.3|10740.7|10745.1|10744.1|10741.2|10740.6|783
1653978900000|2022-05-31 06:35:00|10741.2|10740.6|10737.2|10736.3|10741.5|10740.9|10736.2|10735.3|686
1653979200000|2022-05-31 06:40:00|10737.1|10736.2|10741.1|10739.9|10741.3|10740.2|10736.1|10735.2|703
1653979500000|2022-05-31 06:45:00|10740.7|10739.5|10731.8|10730.9|10741.4|10740.1|10729.5|10728.6|882
1653979800000|2022-05-31 06:50:00|10731.7|10730.8|10731.5|10730.6|10734.4|10733.7|10729.8|10728.9|793
1653980100000|2022-05-31 06:55:00|10731.4|10730.5|10734.2|10733.6|10736.7|10735.8|10728|10727.3|814
1653980400000|2022-05-31 07:00:00|10734.3|10733.4|10741|10740.1|10742|10741.3|10733.9|10733.3|1027
1653980700000|2022-05-31 07:05:00|10740.9|10740|10748.1|10747.2|10748.5|10747.6|10736.7|10736|875
1653981000000|2022-05-31 07:10:00|10748.2|10747.3|10741.8|10740.9|10748.8|10747.9|10741.3|10740.2|843
1653981300000|2022-05-31 07:15:00|10741.9|10741|10747|10746.1|10747.4|10746.5|10737.4|10736.6|793
1653981600000|2022-05-31 07:20:00|10746.6|10745.7|10742.8|10742.2|10748.1|10747.3|10741.3|10740.7|961
1653981900000|2022-05-31 07:25:00|10742.9|10742.3|10743.9|10743|10744.6|10743.5|10740.8|10739.9|821
1653982200000|2022-05-31 07:30:00|10744|10742.9|10742.4|10741.5|10747.7|10746.5|10742|10741.1|991
1653982500000|2022-05-31 07:35:00|10742.3|10741.4|10738.2|10737.6|10745.5|10744.6|10737.7|10736.8|615
1653982800000|2022-05-31 07:40:00|10738.3|10737.4|10737.3|10736.4|10740|10739.1|10735.8|10734.9|662
1653983100000|2022-05-31 07:45:00|10737.2|10736.3|10739.4|10738.5|10740.3|10739.6|10735.9|10735|627
1653983400000|2022-05-31 07:50:00|10739.3|10738.4|10736.9|10735.6|10739.6|10738.6|10735.2|10734.3|736
1653983700000|2022-05-31 07:55:00|10736.5|10735.7|10737.4|10736.1|10738.8|10737.9|10735.1|10734.2|728
1653984000000|2022-05-31 08:00:00|10737.2|10736.2|10742.3|10741.4|10743.1|10742.3|10735.1|10734.4|782
1653984300000|2022-05-31 08:05:00|10742.2|10741.3|10742.2|10741.3|10743.4|10742.8|10737.8|10737.2|630
1653984600000|2022-05-31 08:10:00|10742|10741.1|10743.6|10742.7|10746.1|10745.3|10741.4|10740.5|689
1653984900000|2022-05-31 08:15:00|10743.7|10742.8|10745.1|10744.5|10746.4|10745.6|10741.8|10740.9|697
1653985200000|2022-05-31 08:20:00|10745.2|10744.6|10741.6|10741|10745.6|10745|10741.4|10740.6|618
1653985500000|2022-05-31 08:25:00|10741.7|10741.1|10741.6|10740.7|10742.8|10742|10738.8|10738.1|558
1653985800000|2022-05-31 08:30:00|10741.5|10740.6|10743.3|10742.4|10743.5|10742.9|10740|10739.3|479
1653986100000|2022-05-31 08:35:00|10744.2|10743.6|10742|10741.1|10744.5|10743.9|10739.1|10738.4|571
1653986400000|2022-05-31 08:40:00|10742.2|10741.3|10737.4|10736.5|10744.1|10743.2|10737.1|10736.2|612
1653986700000|2022-05-31 08:45:00|10737.3|10736.4|10732.3|10731.4|10737.5|10736.6|10730.1|10729.5|558
1653987000000|2022-05-31 08:50:00|10732.4|10731.5|10731.5|10730.6|10734.7|10733.8|10729.8|10729.2|652
1653987300000|2022-05-31 08:55:00|10731.6|10730.7|10728.5|10726.7|10731.6|10730.8|10725.5|10724.8|852
1653987600000|2022-05-31 09:00:00|10729.5|10726.6|10730.9|10730|10735|10733.7|10721.9|10720.6|1557
1653987900000|2022-05-31 09:05:00|10731.1|10729.8|10729|10728.1|10732.5|10731.6|10727.3|10726.3|876
1653988200000|2022-05-31 09:10:00|10729.1|10728.2|10729.4|10728.5|10731.3|10730.5|10727.1|10726.2|783
1653988500000|2022-05-31 09:15:00|10729.6|10728.7|10734.5|10733.6|10735.5|10734.6|10728.4|10727.5|653
1653988800000|2022-05-31 09:20:00|10734.4|10733.5|10734.6|10733.7|10738.7|10737.9|10733|10732.1|647
1653989100000|2022-05-31 09:25:00|10734.5|10733.6|10733.1|10732.2|10739.2|10738.6|10731.8|10731.2|543
1653989400000|2022-05-31 09:30:00|10733.2|10732.3|10734.4|10733.5|10734.9|10734.3|10729.9|10729.1|595
1653989700000|2022-05-31 09:35:00|10734.3|10733.7|10734.3|10733.4|10736.7|10735.8|10732.5|10731.6|652
1653990000000|2022-05-31 09:40:00|10734.4|10733.5|10732.7|10731.8|10736.5|10735.6|10730.9|10730.3|639
1653990300000|2022-05-31 09:45:00|10732.8|10731.9|10736.9|10736|10739|10738.1|10730.9|10730|556
1653990600000|2022-05-31 09:50:00|10737|10736.1|10733.4|10732.8|10738.9|10738.3|10733.4|10732.7|565
1653990900000|2022-05-31 09:55:00|10733.5|10732.9|10724.6|10723.7|10734.3|10733.5|10722.2|10721.3|907
1653991200000|2022-05-31 10:00:00|10724.2|10723.3|10721.3|10720.4|10726.8|10725.9|10718.8|10718|768
1653991500000|2022-05-31 10:05:00|10721.2|10720.6|10727.3|10726.1|10728.1|10727.2|10720.1|10719.2|685
1653991800000|2022-05-31 10:10:00|10727.2|10726.3|10729|10728.4|10729.5|10728.8|10726.9|10726|542
1653992100000|2022-05-31 10:15:00|10728.9|10728.3|10724.7|10723.8|10729.5|10728.7|10722.5|10721.8|526
1653992400000|2022-05-31 10:20:00|10724.8|10723.9|10731|10730.1|10731|10730.1|10722.9|10722.2|386
1653992700000|2022-05-31 10:25:00|10730.9|10730|10727.8|10726.9|10731.1|10730|10727.7|10726.8|511
1653993000000|2022-05-31 10:30:00|10727.9|10727|10734.4|10733.8|10735|10734.3|10727.9|10727|577
1653993300000|2022-05-31 10:35:00|10734.6|10733.7|10732.8|10731.9|10734.9|10734|10729.8|10729.1|427
1653993600000|2022-05-31 10:40:00|10732.9|10732|10734.6|10733.7|10735.1|10734.2|10732.8|10731.9|535
1653993900000|2022-05-31 10:45:00|10734.7|10733.8|10730.6|10730|10735|10734.3|10730.2|10729.6|406
1653994200000|2022-05-31 10:50:00|10730.5|10729.9|10702|10701.1|10730.6|10730|10701.7|10700.8|1555
1653994500000|2022-05-31 10:55:00|10701.9|10701|10696.7|10695.8|10706|10705|10689.4|10688.5|2209
1653994800000|2022-05-31 11:00:00|10696.8|10695.9|10697.9|10696.6|10699.9|10699|10690|10688.9|1634
1653995100000|2022-05-31 11:05:00|10697.8|10696.7|10701.3|10700.4|10704.7|10703.6|10696.5|10695.4|1296
1653995400000|2022-05-31 11:10:00|10701.4|10700.5|10707|10706.1|10707.3|10706.5|10700.5|10699.6|861
1653995700000|2022-05-31 11:15:00|10706.8|10706.2|10705|10704.4|10710.8|10709.8|10704.6|10703.9|690
1653996000000|2022-05-31 11:20:00|10704.8|10704.2|10697.9|10697.3|10704.9|10704.3|10696.6|10695.9|847
1653996300000|2022-05-31 11:25:00|10697.8|10697.2|10699.9|10699|10702|10701.1|10697.8|10697|705
1653996600000|2022-05-31 11:30:00|10699.4|10698.8|10705|10704.1|10706.1|10705.2|10698.5|10697.7|658
1653996900000|2022-05-31 11:35:00|10705.1|10704.2|10703.3|10702.7|10709.2|10708.5|10703|10702.3|564
1653997200000|2022-05-31 11:40:00|10703.5|10702.6|10706.3|10705.7|10706.6|10705.8|10703.1|10702.5|473
1653997500000|2022-05-31 11:45:00|10706.2|10705.6|10706.9|10706|10709.3|10708.6|10706|10705.2|589
1653997800000|2022-05-31 11:50:00|10706.8|10705.9|10711.1|10710.5|10711.4|10710.5|10706.8|10705.9|658
1653998100000|2022-05-31 11:55:00|10711.7|10711.1|10713.9|10713|10714.2|10713.3|10708.7|10707.8|632
1653998400000|2022-05-31 12:00:00|10713.8|10712.9|10706.4|10705.5|10714.4|10713.5|10705.5|10704.8|859
1653998700000|2022-05-31 12:05:00|10706.3|10705.4|10716|10715.1|10716.5|10715.6|10705.3|10704.4|992
1653999000000|2022-05-31 12:10:00|10716.1|10715.2|10713.5|10712.6|10716.4|10715.5|10708.7|10708|973
1653999300000|2022-05-31 12:15:00|10713.6|10712.7|10708.7|10707.8|10713.6|10712.7|10708.2|10707.3|760
1653999600000|2022-05-31 12:20:00|10708.6|10707.7|10705.8|10705.2|10712.2|10711.5|10705.5|10704.7|768
1653999900000|2022-05-31 12:25:00|10706|10704.9|10706.7|10705.8|10707.7|10706.9|10702.4|10701.6|975
1654000200000|2022-05-31 12:30:00|10706.6|10705.7|10698.1|10697.2|10706.9|10706|10697.6|10696.8|902
1654000500000|2022-05-31 12:35:00|10698|10697.4|10694.9|10694|10698.8|10698.1|10693.9|10693.3|897
1654000800000|2022-05-31 12:40:00|10695|10694.1|10692.1|10691.2|10695|10694.1|10682.9|10682|1156
1654001100000|2022-05-31 12:45:00|10692|10691.1|10691.4|10690.8|10693.3|10692.4|10688.6|10687.7|679
1654001400000|2022-05-31 12:50:00|10691.3|10690.7|10684.1|10683.2|10698.2|10697.3|10683.9|10683|847
1654001700000|2022-05-31 12:55:00|10684|10683.1|10682|10681.1|10688.1|10687.1|10680.5|10679.4|1072
1654002000000|2022-05-31 13:00:00|10682.3|10681.3|10679.6|10678.7|10689.4|10688.5|10679.4|10678.7|1008
1654002300000|2022-05-31 13:05:00|10679.7|10679.1|10686.4|10685.5|10687.3|10686.5|10679.7|10679.1|753
1654002600000|2022-05-31 13:10:00|10686.5|10685.6|10696.5|10695.9|10696.7|10696|10685.3|10684.5|871
1654002900000|2022-05-31 13:15:00|10696.7|10695.8|10698.7|10697.8|10702|10701.1|10695.9|10695.3|791
1654003200000|2022-05-31 13:20:00|10698.8|10697.9|10709|10708.1|10709.2|10708.5|10698.6|10697.7|958
1654003500000|2022-05-31 13:25:00|10709.7|10708.8|10711.3|10710.4|10713.7|10712.7|10705.5|10704.6|1091
1654003800000|2022-05-31 13:30:00|10710.6|10710|10707|10706.4|10714.5|10713.6|10705|10704.3|1395
1654004100000|2022-05-31 13:35:00|10707.4|10706.5|10708.3|10707.4|10710.6|10709.7|10706.2|10705.3|983
1654004400000|2022-05-31 13:40:00|10708.2|10707.6|10707.6|10706.4|10713.6|10712.8|10706.6|10705.9|794
1654004700000|2022-05-31 13:45:00|10708.1|10707.2|10708|10707.1|10709.2|10707.8|10702.4|10701.7|995
1654005000000|2022-05-31 13:50:00|10707.8|10707.2|10714|10713.4|10714.8|10714.2|10707|10706.1|849
1654005300000|2022-05-31 13:55:00|10713.7|10713.1|10713.2|10712.3|10719.1|10718.5|10710|10709.2|1134
1654005600000|2022-05-31 14:00:00|10713.3|10712.4|10697.3|10696.4|10713.6|10712.6|10696.8|10695.9|1286
1654005900000|2022-05-31 14:05:00|10697.1|10696.2|10696.8|10695.9|10707|10706.1|10696.2|10695.3|1062
1654006200000|2022-05-31 14:10:00|10697|10696.1|10708.9|10708.3|10708.9|10708.3|10697|10696.1|974
1654006500000|2022-05-31 14:15:00|10708.7|10708.1|10691.4|10690.5|10709.1|10708.5|10689.5|10688.7|1070
1654006800000|2022-05-31 14:20:00|10691.5|10690.6|10696.6|10695.7|10698.1|10697.4|10689.6|10688.9|1016
1654007100000|2022-05-31 14:25:00|10696.5|10695.6|10703.8|10702.9|10703.9|10703.2|10691.1|10690.4|1146
1654007400000|2022-05-31 14:30:00|10704.1|10703.2|10706.6|10705.7|10706.7|10705.9|10702.3|10701.6|1083
1654007700000|2022-05-31 14:35:00|10706.5|10705.6|10708.6|10708|10709.5|10708.7|10704|10703.2|955
1654008000000|2022-05-31 14:40:00|10709|10708.4|10716.9|10716.3|10718.2|10717.6|10708.5|10707.9|941
1654008300000|2022-05-31 14:45:00|10717|10716.1|10724.6|10724|10728.5|10727.6|10714.4|10713.4|1302
1654008600000|2022-05-31 14:50:00|10724.5|10723.9|10723.2|10722.3|10736.5|10735.6|10722|10721.2|1542
1654008900000|2022-05-31 14:55:00|10723|10722.1|10712.4|10711.5|10723.8|10722.7|10706.1|10704.9|1971
1654009200000|2022-05-31 15:00:00|10712.6|10711.7|10720.8|10719.9|10722.6|10721.7|10710.8|10709.7|1559
1654009500000|2022-05-31 15:05:00|10720.7|10719.8|10719.3|10718.4|10725.7|10724.8|10717|10716.1|1135
1654009800000|2022-05-31 15:10:00|10719.4|10718.5|10724|10723.1|10729.3|10728.3|10719|10718.2|1048
1654010100000|2022-05-31 15:15:00|10723.5|10722.6|10723.5|10722.6|10726.8|10725.9|10719.4|10718.6|939
1654010400000|2022-05-31 15:20:00|10722.9|10722.3|10729.5|10728.6|10730.4|10729.5|10719.5|10718.6|1141
1654010700000|2022-05-31 15:25:00|10729.4|10728.5|10723.9|10723.3|10730.5|10729.6|10723.5|10722.8|1108
1654011000000|2022-05-31 15:30:00|10724|10723.1|10722|10721.1|10724.5|10723.7|10719.5|10718.6|787
1654011300000|2022-05-31 15:35:00|10721.8|10720.9|10724.2|10723.3|10726.5|10725.7|10720.8|10719.9|854
1654011600000|2022-05-31 15:40:00|10724.1|10723.2|10726.1|10725.2|10728.9|10728.1|10722.4|10721.3|626
1654011900000|2022-05-31 15:45:00|10726.2|10725.3|10728.2|10727.6|10732.5|10731.5|10725|10724.3|701
1654012200000|2022-05-31 15:50:00|10728|10727.4|10733.7|10732.8|10737.5|10736.5|10728|10727.3|849
1654012500000|2022-05-31 15:55:00|10733.5|10732.6|10731.6|10731|10735.3|10734.6|10730.7|10729.9|569
1654012800000|2022-05-31 16:00:00|10731.7|10731.1|10737.6|10736.7|10739.1|10737.8|10728.6|10727.8|710
1654013100000|2022-05-31 16:05:00|10737.7|10736.8|10730.8|10729.9|10738.4|10737.4|10729.9|10729.3|575
1654013400000|2022-05-31 16:10:00|10731|10730.1|10735.9|10735|10736.3|10735.4|10731|10730.1|556
1654013700000|2022-05-31 16:15:00|10735.8|10734.9|10732.9|10732|10736|10735.1|10732.7|10731.7|505
1654014000000|2022-05-31 16:20:00|10733|10732.1|10725.1|10724.2|10733.2|10732.5|10724.3|10723.7|597
1654014300000|2022-05-31 16:25:00|10725.2|10724.3|10725.6|10724.7|10727.2|10726.2|10724.4|10723.4|657
1654014600000|2022-05-31 16:30:00|10725.7|10724.8|10727|10726.1|10727.6|10726.8|10723.8|10723.2|468
1654014900000|2022-05-31 16:35:00|10726.9|10726|10733.7|10732.8|10734.1|10733.4|10726.9|10726|563
1654015200000|2022-05-31 16:40:00|10733.6|10732.7|10733.9|10733|10734.1|10733.2|10732.1|10731.2|345
1654015500000|2022-05-31 16:45:00|10733.8|10732.9|10730.9|10730|10733.9|10733.1|10727.6|10726.9|463
1654015800000|2022-05-31 16:50:00|10730.8|10729.9|10731.1|10730.2|10732.4|10731.7|10729.4|10728.6|447
1654016100000|2022-05-31 16:55:00|10731|10730.1|10731.6|10731|10732.1|10731.4|10727|10726.3|390
1654016400000|2022-05-31 17:00:00|10731.4|10730.8|10728.4|10727.3|10732.6|10731.7|10728.3|10727.3|495
1654016700000|2022-05-31 17:05:00|10728.3|10727.4|10728.1|10727.2|10729.2|10728.3|10726|10725.3|375
1654017000000|2022-05-31 17:10:00|10727.9|10727.3|10729.6|10729|10730.9|10730.2|10727.7|10726.8|425
1654017300000|2022-05-31 17:15:00|10729.8|10729.2|10728.8|10728.2|10730.2|10729.4|10726.7|10725.9|404
1654017600000|2022-05-31 17:20:00|10728.7|10728.1|10731.3|10730.4|10731.6|10731|10728.5|10727.8|353
1654017900000|2022-05-31 17:25:00|10731.4|10730.5|10731.7|10730.8|10734.4|10733.8|10731.1|10730.4|485
1654018200000|2022-05-31 17:30:00|10731.5|10730.9|10734.8|10733.9|10734.9|10734.1|10731.1|10730.3|406
1654018500000|2022-05-31 17:35:00|10734.9|10734|10731.6|10731|10735|10734.4|10730.7|10730|436
1654018800000|2022-05-31 17:40:00|10731.5|10730.9|10733.7|10732.8|10733.7|10732.9|10730.9|10730.3|460
1654019100000|2022-05-31 17:45:00|10733.5|10732.9|10735|10734.4|10735|10734.4|10731.9|10731.2|379
1654019400000|2022-05-31 17:50:00|10734.9|10734.3|10738.2|10737.3|10738.7|10737.9|10734.5|10733.7|347
1654019700000|2022-05-31 17:55:00|10738.1|10737.2|10738.5|10737.9|10739.3|10738.7|10736.4|10735.8|414
1654020000000|2022-05-31 18:00:00|10738.2|10737.6|10739.8|10738.9|10740.3|10739.5|10737|10736.2|456
1654020300000|2022-05-31 18:05:00|10739.4|10738.8|10736.6|10736|10739.8|10739|10736.2|10735.4|369
1654020600000|2022-05-31 18:10:00|10736.5|10735.9|10735.5|10734.9|10737.4|10736.6|10735.2|10734.5|433
1654020900000|2022-05-31 18:15:00|10735.4|10734.8|10733.2|10732.3|10736.2|10735.5|10732.5|10731.6|430
1654021200000|2022-05-31 18:20:00|10733.1|10732.2|10735.3|10734.7|10735.6|10734.8|10730.9|10730|438
1654021500000|2022-05-31 18:25:00|10735.2|10734.6|10737.3|10736.4|10737.4|10736.6|10734.6|10733.9|266
1654021800000|2022-05-31 18:30:00|10737.2|10736.3|10742.2|10741.3|10742.5|10741.7|10735.9|10735.2|371
1654022100000|2022-05-31 18:35:00|10742.1|10741.2|10744|10743.4|10747.4|10746.5|10741.5|10740.7|540
1654022400000|2022-05-31 18:40:00|10743.9|10743.3|10738.5|10737.6|10745.1|10744.4|10738.4|10737.4|420
1654022700000|2022-05-31 18:45:00|10738.4|10737.5|10736|10735.4|10738.4|10737.5|10734.6|10734|524
1654023000000|2022-05-31 18:50:00|10735.9|10735.3|10733.9|10733|10736.8|10736.1|10732.9|10731.9|644
1654023300000|2022-05-31 18:55:00|10734|10733.1|10737.1|10736.5|10738|10737.1|10732.8|10732|735
1654023600000|2022-05-31 19:00:00|10737|10736.4|10735|10734.1|10737.4|10736.6|10732.2|10731.5|723
1654023900000|2022-05-31 19:05:00|10734.9|10734|10735.7|10734.6|10735.9|10734.9|10733|10732.1|510
1654024200000|2022-05-31 19:10:00|10735.8|10734.5|10735.2|10734.3|10735.8|10734.9|10733.5|10732.5|542
1654024500000|2022-05-31 19:15:00|10735.3|10734.4|10734.7|10734.1|10736.8|10735.9|10734.5|10733.6|360
1654024800000|2022-05-31 19:20:00|10734.8|10734.2|10736|10735.4|10736.3|10735.7|10734.8|10734.2|367
1654025100000|2022-05-31 19:25:00|10735.9|10735.3|10735.6|10734.7|10736.2|10735.5|10734.5|10733.7|252
1654025400000|2022-05-31 19:30:00|10735.5|10734.6|10736.7|10735.8|10736.7|10735.8|10734.2|10733.4|375
1654025700000|2022-05-31 19:35:00|10736.6|10735.7|10740.1|10739.5|10740.3|10739.5|10735.4|10734.7|404
1654026000000|2022-05-31 19:40:00|10740.2|10739.6|10737.7|10736.8|10740.9|10740.2|10736.4|10735.6|427
1654026300000|2022-05-31 19:45:00|10737.6|10736.7|10735.6|10734.7|10737.6|10736.7|10733.6|10732.7|558
1654026600000|2022-05-31 19:50:00|10735.3|10734.4|10733.7|10732.8|10737|10736.1|10733.6|10732.7|521
1654026900000|2022-05-31 19:55:00|10733.8|10732.9|10735.8|10734.9|10736.2|10735.4|10732.9|10732.1|632
1654027200000|2022-05-31 20:00:00|10735.6|10735|10736.1|10735.2|10736.9|10736|10734.5|10733.7|357
1654027500000|2022-05-31 20:05:00|10736.2|10735.1|10735.1|10733.9|10736.2|10735.2|10734.4|10733.3|271
1654027800000|2022-05-31 20:10:00|10735|10734.1|10735.8|10734.5|10736.8|10736|10734|10733|305
1654028100000|2022-05-31 20:15:00|10735.7|10734.4|10733.7|10732.8|10735.9|10734.7|10732.9|10731.8|337
1654028400000|2022-05-31 20:20:00|10733.8|10732.9|10733.1|10732.2|10733.8|10732.9|10732.4|10731.7|79
1654028700000|2022-05-31 20:25:00|10732.8|10732.3|10734.7|10733.8|10734.8|10733.9|10732.8|10732|123
1654029000000|2022-05-31 20:30:00|10734.8|10733.9|10735.4|10734.5|10736.3|10735.4|10734.5|10733.6|109
1654029300000|2022-05-31 20:35:00|10735.3|10734.4|10730.5|10729.6|10735.5|10734.7|10730.3|10729.2|219
1654029600000|2022-05-31 20:40:00|10730.6|10729.7|10731.2|10730.6|10732.2|10731.2|10730.2|10729.3|113
1654029900000|2022-05-31 20:45:00|10731.4|10730.5|10734.1|10733.2|10734.4|10733.2|10730.5|10729.1|403
1654030200000|2022-05-31 20:50:00|10734.3|10733|10734.7|10733.8|10735.6|10734.1|10734.1|10732.4|266
1654030500000|2022-05-31 20:55:00|10734.8|10733.9|10737.7|10731.7|10737.9|10734.1|10732.4|10729.1|414
1654030800000|2022-05-31 21:00:00|10737.8|10731.8|10737|10731|10737.8|10731.8|10736.8|10730.8|38
1654031100000|2022-05-31 21:05:00|10737.1|10731.1|10737.1|10731.1|10737.3|10731.3|10736.6|10730.6|42
1654031400000|2022-05-31 21:10:00|10737|10731|10736.3|10732.3|10738.9|10732.9|10736.1|10731|559
1654031700000|2022-05-31 21:15:00|10736.4|10731.8|10736.8|10732.9|10737.3|10733.2|10735.8|10731.4|1510
1654032000000|2022-05-31 21:20:00|10736.2|10732.8|10736.3|10732.9|10737.1|10733.2|10735.7|10731.7|1541
1654032300000|2022-05-31 21:25:00|10736.5|10733|10735.4|10730.8|10737.8|10733.2|10734.3|10728.9|872
1654032600000|2022-05-31 21:30:00|10735.2|10731.6|10736.7|10731.2|10736.8|10732.7|10735|10730.6|343
1654032900000|2022-05-31 21:35:00|10737.1|10731.1|10734.8|10730.8|10737.1|10731.9|10733.8|10730|216
1654033200000|2022-05-31 21:40:00|10734.7|10730.9|10734.8|10730.9|10735.2|10731.7|10734|10730|250
1654033500000|2022-05-31 21:45:00|10733.8|10730.1|10734.3|10731|10735.2|10731.4|10733.5|10729.7|178
1654033800000|2022-05-31 21:50:00|10734.1|10731.1|10734.7|10731.2|10735.7|10731.5|10733.7|10729.3|133
1654034100000|2022-05-31 21:55:00|10734.6|10731.3|10735.6|10729.6|10737.2|10731.3|10733.7|10728.8|198
1654034400000|2022-05-31 22:00:00|10737|10731|10734|10732.1|10737|10732.6|10733.2|10730|323
1654034700000|2022-05-31 22:05:00|10734.1|10732|10733.8|10732.4|10735.1|10733|10733.2|10730.8|201
1654035000000|2022-05-31 22:10:00|10733.7|10732.5|10735.5|10733.2|10735.9|10733.9|10733.3|10731.5|244
1654035300000|2022-05-31 22:15:00|10735.6|10733.1|10736.7|10735|10736.8|10735.1|10734.6|10733.1|656
1654035600000|2022-05-31 22:20:00|10736.6|10734.9|10734.9|10733.5|10737.2|10735.4|10734.4|10733|420
1654035900000|2022-05-31 22:25:00|10735|10733.4|10735.7|10734.3|10735.8|10734.4|10733.9|10732.7|284
1654036200000|2022-05-31 22:30:00|10735.8|10734.2|10737|10735.6|10738.4|10736.9|10735.7|10734.2|414
1654036500000|2022-05-31 22:35:00|10737.1|10735.5|10737.7|10736.6|10738.2|10737.1|10736.7|10735.5|269
1654036800000|2022-05-31 22:40:00|10737.6|10736.7|10737.8|10736.6|10738.3|10737.1|10737.1|10735.9|252
1654037100000|2022-05-31 22:45:00|10737.9|10736.5|10738|10736.9|10738.3|10737.3|10737.7|10736.5|281
1654037400000|2022-05-31 22:50:00|10737.8|10736.8|10737.1|10736.2|10738.1|10737.1|10736.8|10735.8|229
1654037700000|2022-05-31 22:55:00|10737.3|10736|10737.4|10736.2|10738.1|10736.9|10737|10735.8|150
1654038000000|2022-05-31 23:00:00|10737.3|10736.3|10736.9|10736|10737.7|10736.7|10735.7|10734.7|209
1654038300000|2022-05-31 23:05:00|10736.8|10735.9|10736.7|10735.8|10736.9|10735.9|10735.8|10734.9|144
1654038600000|2022-05-31 23:10:00|10736.6|10735.7|10736.4|10735.5|10737.1|10736|10736|10734.8|125
1654038900000|2022-05-31 23:15:00|10736.3|10735.4|10735.8|10734.9|10737.1|10736.2|10735.7|10734.8|95
1654039200000|2022-05-31 23:20:00|10735.9|10735|10733.8|10732.9|10736|10735.1|10733.7|10732.8|99
1654039500000|2022-05-31 23:25:00|10733.7|10732.8|10734.5|10733.6|10734.7|10733.7|10732.9|10732|148
1654039800000|2022-05-31 23:30:00|10734.4|10733.5|10734.6|10733.7|10735.9|10734.8|10734.3|10733.4|210
1654040100000|2022-05-31 23:35:00|10734.7|10733.8|10734.4|10733.5|10735.3|10734.2|10734|10733.1|104
1654040400000|2022-05-31 23:40:00|10734.5|10733.6|10735.1|10734.2|10735.9|10735|10734.4|10733.5|123
1654040700000|2022-05-31 23:45:00|10735|10734.1|10737.6|10736.7|10737.7|10736.9|10735|10734.1|148
1654041000000|2022-05-31 23:50:00|10737.7|10736.8|10737.1|10736.2|10738.3|10737.4|10736.4|10735.8|216
1654041300000|2022-05-31 23:55:00|10737|10736.1|10734.6|10733.7|10737.4|10736.5|10733.7|10732.3|245
1654041600000|2022-06-01 00:00:00|10734.5|10733.6|10730.4|10729.5|10735.1|10734.3|10730.2|10729.3|429
1654041900000|2022-06-01 00:05:00|10730.5|10729.6|10730.9|10730|10732.3|10731.4|10728.1|10727.2|657
1654042200000|2022-06-01 00:10:00|10731|10730.1|10732.7|10731.8|10733.1|10732|10730.1|10729.2|428
1654042500000|2022-06-01 00:15:00|10732.8|10731.7|10730.2|10729.3|10733.4|10732.4|10730.2|10729.2|304
1654042800000|2022-06-01 00:20:00|10730.1|10729.2|10730.9|10730|10732.2|10731.3|10729.9|10729|275
1654043100000|2022-06-01 00:25:00|10730.7|10729.8|10731.5|10730.6|10734|10733.1|10730.3|10729.4|317
1654043400000|2022-06-01 00:30:00|10731.6|10730.7|10731.6|10730.7|10732.2|10731.3|10729.6|10728.9|341
1654043700000|2022-06-01 00:35:00|10731.7|10730.8|10732|10730.8|10732.6|10731.8|10730.2|10729.3|289
1654044000000|2022-06-01 00:40:00|10731.9|10731.1|10732|10731.1|10732.9|10732.1|10730.5|10729.7|354
1654044300000|2022-06-01 00:45:00|10731.9|10731|10734.4|10733.5|10734.6|10733.8|10731.9|10731|365
1654044600000|2022-06-01 00:50:00|10734.3|10733.4|10728.9|10728|10734.4|10733.5|10728.4|10727.6|484
1654044900000|2022-06-01 00:55:00|10729.1|10728.1|10728.5|10727.6|10729.5|10728.7|10727|10726.2|513
1654045200000|2022-06-01 01:00:00|10728.4|10727.5|10727.8|10727.2|10728.6|10727.9|10725|10724.1|461
1654045500000|2022-06-01 01:05:00|10727.9|10727.3|10727.7|10726.8|10729|10728.2|10725.7|10724.9|315
1654045800000|2022-06-01 01:10:00|10727.6|10726.7|10727.9|10727|10728.8|10728|10726.8|10725.8|321
1654046100000|2022-06-01 01:15:00|10728|10727.1|10727.8|10726.9|10728.2|10727.3|10725.1|10724.2|303
1654046400000|2022-06-01 01:20:00|10727.9|10727|10725.6|10724.7|10727.9|10727|10724.4|10723.8|329
1654046700000|2022-06-01 01:25:00|10725.3|10724.4|10723|10722.1|10725.4|10724.5|10721.9|10721.1|293
1654047000000|2022-06-01 01:30:00|10722.9|10722|10714.4|10713.5|10723.1|10722.2|10713.6|10712.7|548
1654047300000|2022-06-01 01:35:00|10713.7|10713.1|10714.4|10713.5|10715.2|10714.1|10710.9|10710.2|528
1654047600000|2022-06-01 01:40:00|10714.2|10713.3|10710.7|10709.8|10715.5|10714.6|10710|10708.7|548
1654047900000|2022-06-01 01:45:00|10710.6|10709.7|10712.2|10711.6|10713.3|10712.4|10709|10708.2|587
1654048200000|2022-06-01 01:50:00|10712.3|10711.4|10716.3|10715.4|10717.7|10716.8|10711.7|10710.9|410
1654048500000|2022-06-01 01:55:00|10716.4|10715.5|10717.8|10716.9|10718.5|10717.7|10715.4|10714.5|635
1654048800000|2022-06-01 02:00:00|10717.7|10716.8|10712.6|10712|10717.7|10716.8|10712.3|10711.7|536
1654049100000|2022-06-01 02:05:00|10712.7|10712.1|10710.4|10709.5|10713.5|10712.6|10708.2|10707.3|555
1654049400000|2022-06-01 02:10:00|10710.3|10709.4|10712.5|10711.6|10713.6|10712.7|10710.2|10709.3|384
1654049700000|2022-06-01 02:15:00|10712.4|10711.5|10712.1|10711.2|10713.2|10712.1|10711.1|10710.4|271
1654050000000|2022-06-01 02:20:00|10712.2|10711.3|10714.1|10713.2|10716.6|10715.7|10712.2|10711.3|463
1654050300000|2022-06-01 02:25:00|10714|10713.4|10714.3|10713.4|10715.3|10714.5|10712.7|10712|373
1654050600000|2022-06-01 02:30:00|10714.1|10713.2|10717.3|10716.4|10718.2|10717.3|10713.9|10713|365
1654050900000|2022-06-01 02:35:00|10717.4|10716.5|10720.3|10719.4|10720.5|10719.5|10716.2|10715.3|312
1654051200000|2022-06-01 02:40:00|10720.2|10719.3|10718.5|10717.6|10720.4|10719.5|10718|10717.1|314
1654051500000|2022-06-01 02:45:00|10718.6|10717.7|10720.1|10719.2|10720.1|10719.3|10718.4|10717.6|244
1654051800000|2022-06-01 02:50:00|10720|10719.1|10718.9|10718|10721.9|10721.1|10717.9|10717|446
1654052100000|2022-06-01 02:55:00|10718.3|10717.7|10717|10716.4|10719|10718.1|10713.9|10713|673
1654052400000|2022-06-01 03:00:00|10717.1|10716.2|10716.9|10716|10720|10719.1|10714|10713.3|535
1654052700000|2022-06-01 03:05:00|10717|10716.1|10720|10719.1|10722|10721.1|10716.9|10716|346
1654053000000|2022-06-01 03:10:00|10719.9|10719|10721.5|10720.6|10722.7|10721.7|10719.9|10718.9|440
1654053300000|2022-06-01 03:15:00|10721.4|10720.5|10719.8|10719.2|10721.9|10721|10719.8|10718.9|315
1654053600000|2022-06-01 03:20:00|10720|10719.1|10720.1|10719.2|10720.7|10719.8|10718.5|10717.7|274
1654053900000|2022-06-01 03:25:00|10720.2|10719.3|10719.7|10718.8|10721.4|10720.8|10719.2|10718.3|252
1654054200000|2022-06-01 03:30:00|10719.6|10718.7|10719.7|10718.8|10721.4|10720.4|10719.4|10718.5|373
1654054500000|2022-06-01 03:35:00|10719.6|10718.7|10718.8|10717.9|10720.4|10719.5|10717.6|10716.7|330
1654054800000|2022-06-01 03:40:00|10718.7|10717.8|10720.2|10719.3|10720.4|10719.5|10718.5|10717.6|212
1654055100000|2022-06-01 03:45:00|10720.3|10719.4|10719.1|10718.2|10720.5|10719.7|10718.5|10717.6|194
1654055400000|2022-06-01 03:50:00|10719.2|10718.1|10718.8|10717.9|10720.4|10719.5|10718.4|10717.5|363
1654055700000|2022-06-01 03:55:00|10718.6|10717.7|10718.9|10718|10719.5|10718.6|10717.9|10717|483
1654056000000|2022-06-01 04:00:00|10718.8|10717.9|10716.7|10715.8|10719.4|10718.5|10715.5|10714.6|290
1654056300000|2022-06-01 04:05:00|10716.6|10715.7|10713|10712.1|10717.1|10716.2|10711.8|10711.1|530
1654056600000|2022-06-01 04:10:00|10712.9|10712|10714|10713.1|10714.6|10713.7|10712|10711.1|383
1654056900000|2022-06-01 04:15:00|10713.9|10713|10713.1|10712.2|10714.1|10713.2|10711.1|10710.2|276
1654057200000|2022-06-01 04:20:00|10713|10712.1|10712.6|10711.7|10715.2|10714.5|10712.2|10711.5|276
1654057500000|2022-06-01 04:25:00|10712.5|10711.6|10713.1|10712.2|10713.2|10712.5|10711.1|10710.2|281
1654057800000|2022-06-01 04:30:00|10713|10712.1|10708.9|10708|10713.7|10712.8|10708.7|10707.8|354
1654058100000|2022-06-01 04:35:00|10709|10708.1|10710.5|10709.6|10711.6|10710.7|10707.6|10706.9|424
1654058400000|2022-06-01 04:40:00|10710.7|10709.8|10710|10709.1|10711.6|10711|10709.3|10708.5|306
1654058700000|2022-06-01 04:45:00|10709.9|10709|10711.4|10710.5|10711.6|10710.8|10708.9|10708|340
1654059000000|2022-06-01 04:50:00|10711.2|10710.3|10711|10710.1|10712.1|10711.2|10710.5|10709.6|244
1654059300000|2022-06-01 04:55:00|10710.9|10710|10714.9|10714|10714.9|10714|10710.9|10710|297
1654059600000|2022-06-01 05:00:00|10714.8|10713.9|10715|10714.1|10715.9|10715|10713.7|10712.7|362
1654059900000|2022-06-01 05:05:00|10715.1|10714.2|10712.6|10711.7|10716.2|10715.3|10712.5|10711.6|288
1654060200000|2022-06-01 05:10:00|10712.7|10711.8|10712.2|10711.3|10714.1|10713.2|10712.1|10711.2|157
1654060500000|2022-06-01 05:15:00|10712.3|10711.4|10710.4|10709.8|10712.8|10711.9|10710.4|10709.7|289
1654060800000|2022-06-01 05:20:00|10710.5|10709.9|10708.7|10708.1|10710.9|10710|10707.9|10707.1|352
1654061100000|2022-06-01 05:25:00|10708.9|10708|10710.3|10709.4|10710.8|10709.9|10708.7|10707.8|278
1654061400000|2022-06-01 05:30:00|10709.9|10709.3|10707.5|10706.6|10709.9|10709.3|10707.4|10706.5|463
1654061700000|2022-06-01 05:35:00|10707.6|10706.7|10709.3|10708.4|10710.6|10709.7|10706.7|10705.8|453
1654062000000|2022-06-01 05:40:00|10709.2|10708.3|10708.9|10708|10710.7|10710|10707.7|10706.9|423
1654062300000|2022-06-01 05:45:00|10708.8|10708.3|10706.5|10705.9|10710|10709.4|10705.5|10704.8|529
1654062600000|2022-06-01 05:50:00|10706.4|10705.8|10710.1|10709.5|10710.6|10709.9|10705.8|10705|430
1654062900000|2022-06-01 05:55:00|10710|10709.4|10710.4|10709.5|10711.6|10710.4|10708.6|10707.9|450
1654063200000|2022-06-01 06:00:00|10710.5|10709.4|10712.3|10711.7|10713.5|10712.7|10706.5|10705.6|769
1654063500000|2022-06-01 06:05:00|10712.4|10711.8|10713.6|10713|10715|10714.3|10711.4|10710.8|605
1654063800000|2022-06-01 06:10:00|10713.5|10712.9|10714|10713.1|10715.9|10715.2|10712.7|10712|504
1654064100000|2022-06-01 06:15:00|10714.1|10713.2|10713|10712.1|10715.2|10714.3|10712.2|10711.3|508
1654064400000|2022-06-01 06:20:00|10713.1|10712.2|10717.8|10717.2|10718.1|10717.4|10712.3|10711.5|585
1654064700000|2022-06-01 06:25:00|10717.7|10717.1|10713.9|10713|10717.7|10717.1|10713.7|10712.9|554
1654065000000|2022-06-01 06:30:00|10714.2|10713.2|10711.1|10710.2|10714.8|10713.6|10710|10709.1|650
1654065300000|2022-06-01 06:35:00|10711.2|10710.3|10713.6|10713|10715.3|10714.4|10711|10710.3|520
1654065600000|2022-06-01 06:40:00|10713.8|10713.2|10717.7|10716.8|10717.9|10717|10711.1|10710.2|615
1654065900000|2022-06-01 06:45:00|10717.6|10716.5|10717.6|10716.7|10718.3|10717.6|10715.9|10715|588
1654066200000|2022-06-01 06:50:00|10717.5|10716.6|10716.7|10715.8|10718.1|10717.4|10715.6|10714.9|480
1654066500000|2022-06-01 06:55:00|10716.6|10715.7|10724.5|10723.6|10726.4|10725.4|10715.2|10714.4|917
1654066800000|2022-06-01 07:00:00|10724.4|10723.5|10725.4|10724.5|10729|10728|10722.4|10721.5|1223
1654067100000|2022-06-01 07:05:00|10725.3|10724.7|10734|10732.8|10734.4|10733.7|10724.3|10723.5|826
1654067400000|2022-06-01 07:10:00|10733.7|10733.1|10736.2|10735|10737.8|10737|10732.7|10731.7|894
1654067700000|2022-06-01 07:15:00|10736.1|10735.2|10731.9|10731|10736.7|10735.8|10731.3|10730.4|799
1654068000000|2022-06-01 07:20:00|10731.8|10730.9|10726.8|10725.9|10733.5|10732.5|10725.2|10724.3|847
1654068300000|2022-06-01 07:25:00|10726.7|10725.8|10725.4|10724.5|10727.5|10726.6|10723.8|10722.9|826
1654068600000|2022-06-01 07:30:00|10725.3|10724.4|10726.1|10725.2|10726.3|10725.4|10720.3|10719.3|762
1654068900000|2022-06-01 07:35:00|10726.3|10725.4|10724|10723.4|10727.7|10726.8|10723.9|10723.3|638
1654069200000|2022-06-01 07:40:00|10723.9|10723.3|10715.7|10714.8|10725.2|10724.3|10713.6|10712.8|773
1654069500000|2022-06-01 07:45:00|10715.6|10714.7|10719.5|10718.6|10720|10719.1|10711.8|10710.9|698
1654069800000|2022-06-01 07:50:00|10719.8|10718.9|10716.6|10715.7|10722.3|10721.5|10716.4|10715.4|717
1654070100000|2022-06-01 07:55:00|10716.7|10715.6|10715.7|10714.5|10720.5|10719.7|10714.3|10713.7|774
1654070400000|2022-06-01 08:00:00|10715.4|10714.3|10722.2|10721.3|10723.5|10722.5|10714.3|10713.3|952
1654070700000|2022-06-01 08:05:00|10722|10721.1|10732.2|10731.3|10740|10738.7|10721|10720.1|1295
1654071000000|2022-06-01 08:10:00|10732.1|10731.2|10727.9|10727|10734.1|10733.3|10727.8|10726.9|930
1654071300000|2022-06-01 08:15:00|10727.8|10726.9|10725.7|10724.8|10728.4|10727.7|10725.2|10724.3|712
1654071600000|2022-06-01 08:20:00|10725.6|10724.7|10724.1|10723.2|10725.7|10724.8|10720.7|10719.9|808
1654071900000|2022-06-01 08:25:00|10724.2|10723.3|10726|10725.1|10727.5|10726.6|10723.8|10723.1|561
1654072200000|2022-06-01 08:30:00|10726.1|10725.2|10727.2|10726.3|10728.7|10727.8|10724.4|10723.5|681
1654072500000|2022-06-01 08:35:00|10727.3|10726.4|10725.4|10724.5|10731.3|10730.5|10722.5|10721.5|725
1654072800000|2022-06-01 08:40:00|10725.5|10724.6|10722.2|10721.3|10726.4|10725.5|10721.8|10721.1|654
1654073100000|2022-06-01 08:45:00|10722.1|10721.2|10720.2|10719.3|10722.7|10721.8|10720|10719.1|504
1654073400000|2022-06-01 08:50:00|10720.4|10719.5|10721.9|10721|10722.9|10722.3|10717.7|10716.9|644
1654073700000|2022-06-01 08:55:00|10721.8|10720.9|10718.2|10717.3|10722.3|10721.3|10718.1|10717.1|602
1654074000000|2022-06-01 09:00:00|10718.7|10717.2|10715.2|10714.3|10719.3|10718.6|10714.4|10713.5|599
1654074300000|2022-06-01 09:05:00|10715.3|10714.6|10717.8|10717.2|10719.2|10718.1|10714.3|10713.6|643
1654074600000|2022-06-01 09:10:00|10718|10717.1|10723.1|10721.8|10723.5|10722.5|10716.6|10715.7|672
1654074900000|2022-06-01 09:15:00|10722.8|10721.9|10718.6|10717.7|10723.8|10722.9|10718.6|10717.6|536
1654075200000|2022-06-01 09:20:00|10718.7|10717.8|10722.3|10721.4|10722.7|10721.6|10717.3|10716.4|484
1654075500000|2022-06-01 09:25:00|10722.4|10721.3|10724.1|10723.2|10727|10726.3|10721.8|10720.8|663
1654075800000|2022-06-01 09:30:00|10724|10723.1|10720.1|10719.5|10724.2|10723.3|10719.7|10718.7|501
1654076100000|2022-06-01 09:35:00|10720.3|10719.4|10722|10721.1|10722.1|10721.2|10719.7|10718.9|339
1654076400000|2022-06-01 09:40:00|10721.9|10721|10723.6|10722.7|10725|10724.1|10721.1|10720.2|366
1654076700000|2022-06-01 09:45:00|10723.7|10722.8|10723.8|10722.9|10724.8|10724|10721.3|10720.3|375
1654077000000|2022-06-01 09:50:00|10723.7|10722.8|10726|10725.1|10727.3|10726.6|10721.3|10720.5|482
1654077300000|2022-06-01 09:55:00|10725.8|10725.2|10727.3|10726.4|10727.4|10726.5|10723.4|10722.5|408
1654077600000|2022-06-01 10:00:00|10727.2|10726.6|10727|10726.4|10729.3|10728.2|10725.6|10724.9|596
1654077900000|2022-06-01 10:05:00|10727.2|10726.3|10724.9|10724|10728.3|10727.6|10724.3|10723.7|443
1654078200000|2022-06-01 10:10:00|10725|10724.3|10722.9|10722|10726.4|10725.8|10722.6|10721.9|431
1654078500000|2022-06-01 10:15:00|10722.8|10721.9|10725.5|10724.9|10726.4|10725.8|10721.7|10721|405
1654078800000|2022-06-01 10:20:00|10725.4|10724.8|10722.7|10722.1|10725.4|10724.8|10722.1|10721|447
1654079100000|2022-06-01 10:25:00|10723.1|10721.8|10720.5|10719.6|10724|10723.2|10718.1|10717.4|460
1654079400000|2022-06-01 10:30:00|10720.4|10719.8|10717.9|10717|10720.9|10720.1|10716.4|10715.6|579
1654079700000|2022-06-01 10:35:00|10717.8|10716.9|10716.3|10715.4|10718.8|10717.9|10714.1|10713|570
1654080000000|2022-06-01 10:40:00|10716.2|10715.3|10716.5|10715.6|10718.4|10717.5|10714|10713.4|524
1654080300000|2022-06-01 10:45:00|10716.6|10715.7|10716|10715.4|10718.3|10717.4|10715.9|10715.2|418
1654080600000|2022-06-01 10:50:00|10715.9|10715.3|10715.7|10715.1|10718.4|10717.8|10715.5|10714.7|475
1654080900000|2022-06-01 10:55:00|10715.6|10715|10718|10717.1|10719.7|10718.9|10715.4|10714.8|458
1654081200000|2022-06-01 11:00:00|10717.9|10717|10719|10718.1|10719.6|10718.9|10715.8|10714.9|518
1654081500000|2022-06-01 11:05:00|10719.1|10718.2|10720.1|10719.2|10720.8|10720.2|10717.4|10716.6|585
1654081800000|2022-06-01 11:10:00|10719.8|10718.9|10717.1|10716.5|10720.6|10719.9|10715.7|10714.9|487
1654082100000|2022-06-01 11:15:00|10717|10716.4|10714.7|10713.8|10717.1|10716.5|10713.2|10712.4|523
1654082400000|2022-06-01 11:20:00|10714.8|10713.9|10711.5|10710.6|10715.5|10714.6|10710.4|10709.5|529
1654082700000|2022-06-01 11:25:00|10711.4|10710.5|10712.1|10711.5|10713.1|10712.1|10710.6|10709.8|827
1654083000000|2022-06-01 11:30:00|10712.2|10711.6|10714.8|10714.2|10714.8|10714.2|10710.2|10709.5|462
1654083300000|2022-06-01 11:35:00|10714.9|10714.3|10714.7|10713.8|10716.6|10716|10712.9|10712.1|460
1654083600000|2022-06-01 11:40:00|10714.6|10713.7|10717.7|10716.8|10717.9|10717|10713.3|10712.5|397
1654083900000|2022-06-01 11:45:00|10717.6|10716.7|10717.7|10716.8|10718.6|10717.8|10716.6|10716|431
1654084200000|2022-06-01 11:50:00|10717.6|10716.7|10707|10705.2|10717.8|10716.9|10706.5|10705.2|643
1654084500000|2022-06-01 11:55:00|10705.9|10705|10708.7|10708.1|10710.1|10709.3|10702.4|10701.5|1024
1654084800000|2022-06-01 12:00:00|10708.8|10708.2|10707|10706.1|10710.5|10709.9|10706|10705.1|733
1654085100000|2022-06-01 12:05:00|10706.8|10706.2|10713.1|10712.2|10714.7|10713.8|10706.8|10706.1|601
1654085400000|2022-06-01 12:10:00|10712.9|10712.3|10712|10711.1|10713.2|10712.5|10709.7|10708.7|641
1654085700000|2022-06-01 12:15:00|10711.2|10710.6|10710.9|10710.3|10714.2|10713.4|10710|10709.1|598
1654086000000|2022-06-01 12:20:00|10711.1|10710.2|10713.2|10712.6|10714.3|10713.6|10710.5|10709.8|647
1654086300000|2022-06-01 12:25:00|10713.1|10712.5|10716.6|10715.7|10717.7|10717|10713|10712.3|534
1654086600000|2022-06-01 12:30:00|10716.3|10715.8|10720.9|10720|10721.1|10720.2|10714.5|10713.7|659
1654086900000|2022-06-01 12:35:00|10721|10720.1|10723.6|10722.7|10725.8|10724.9|10719.1|10718.5|747
1654087200000|2022-06-01 12:40:00|10723.8|10723|10725.5|10724.6|10727.1|10726.4|10721.3|10720.5|664
1654087500000|2022-06-01 12:45:00|10725.6|10724.7|10721.8|10721.2|10725.9|10725.2|10721.2|10720.2|727
1654087800000|2022-06-01 12:50:00|10721.7|10721.1|10726.4|10725.5|10726.8|10725.9|10719.9|10719|788
1654088100000|2022-06-01 12:55:00|10726.2|10725.6|10726.5|10725.9|10728.2|10727.4|10724.1|10723.5|663
1654088400000|2022-06-01 13:00:00|10726.6|10726|10727.9|10727.3|10729.2|10728.5|10725.4|10724.7|640
1654088700000|2022-06-01 13:05:00|10727.8|10727.2|10728.8|10728.2|10729.3|10728.6|10726.3|10725.6|527
1654089000000|2022-06-01 13:10:00|10728.7|10728.1|10729.9|10729.3|10731.3|10730.4|10727.1|10726.2|561
1654089300000|2022-06-01 13:15:00|10730.1|10729.2|10729.2|10728.6|10730.5|10729.6|10728.1|10727.2|471
1654089600000|2022-06-01 13:20:00|10729.1|10728.5|10726.2|10725.6|10730.3|10729.7|10725.9|10725.2|514
1654089900000|2022-06-01 13:25:00|10726.3|10725.7|10724.7|10724.1|10728.5|10727.7|10724.3|10723.7|435
1654090200000|2022-06-01 13:30:00|10724.6|10724|10724.1|10723.5|10725.7|10725|10723.8|10723|578
1654090500000|2022-06-01 13:35:00|10724.2|10723.6|10711.5|10710.9|10724.8|10724.1|10711.4|10710.6|792
1654090800000|2022-06-01 13:40:00|10711.6|10710.6|10713.5|10712.3|10714.6|10714|10707.6|10706.9|839
1654091100000|2022-06-01 13:45:00|10713.4|10712|10705.4|10704.5|10717.5|10716.9|10703.6|10703|903
1654091400000|2022-06-01 13:50:00|10705.2|10704.6|10710.3|10709.4|10712.3|10711.6|10702.9|10702.3|887
1654091700000|2022-06-01 13:55:00|10710.4|10709.5|10710.5|10706.9|10711.9|10711.3|10705.8|10704.9|872
1654092000000|2022-06-01 14:00:00|10711.1|10706.4|10686.8|10685.9|10711.1|10707.4|10683.5|10682.6|1764
1654092300000|2022-06-01 14:05:00|10686.7|10685.8|10678.8|10677.9|10687.5|10686.6|10674.3|10673.7|1247
1654092600000|2022-06-01 14:10:00|10678.9|10678|10667.2|10666.3|10679.7|10678.7|10665.6|10664.8|1468
1654092900000|2022-06-01 14:15:00|10667.3|10666.4|10666.3|10665.4|10668.9|10667.9|10662|10661.3|1281
1654093200000|2022-06-01 14:20:00|10666.4|10665.8|10659.4|10658.8|10667.8|10666.9|10659.4|10658.8|972
1654093500000|2022-06-01 14:25:00|10659.6|10658.7|10654|10653.1|10661.1|10660|10651.9|10651.3|1221
1654093800000|2022-06-01 14:30:00|10654.1|10653.2|10661|10660.1|10662.7|10662|10653.8|10652.9|1551
1654094100000|2022-06-01 14:35:00|10660.7|10659.8|10668.7|10667.8|10671.4|10670.3|10660.5|10659.7|1098
1654094400000|2022-06-01 14:40:00|10668.6|10667.7|10673.9|10673|10674.3|10673.3|10668|10667.1|913
1654094700000|2022-06-01 14:45:00|10674|10673.1|10674.5|10673.6|10677.5|10676.7|10670.5|10669.8|1067
1654095000000|2022-06-01 14:50:00|10674.4|10673.5|10672|10671.1|10674.5|10673.6|10667.3|10666.4|1124
1654095300000|2022-06-01 14:55:00|10671.9|10671|10667.9|10667|10673.6|10672.5|10666.6|10666|1204
1654095600000|2022-06-01 15:00:00|10667.8|10666.9|10664.1|10663.2|10668.2|10667.6|10662.8|10661.9|1031
1654095900000|2022-06-01 15:05:00|10663.9|10663|10662.1|10661.2|10664|10663.2|10654.5|10653.9|966
1654096200000|2022-06-01 15:10:00|10661.9|10661.3|10657.3|10656.4|10663.6|10663|10656.6|10656|905
1654096500000|2022-06-01 15:15:00|10657.2|10656.3|10656.8|10655.9|10659.7|10658.8|10654.4|10653.8|892
1654096800000|2022-06-01 15:20:00|10656.6|10655.7|10653.7|10652.8|10657|10656|10652.3|10651.7|726
1654097100000|2022-06-01 15:25:00|10653.5|10652.9|10652.4|10651.8|10655|10654.4|10651.6|10651|771
1654097400000|2022-06-01 15:30:00|10652.5|10651.9|10642.3|10641.4|10653.4|10652.7|10641.5|10640.6|940
1654097700000|2022-06-01 15:35:00|10642.6|10641.7|10636.5|10635.9|10644.7|10644|10636|10635.1|881
1654098000000|2022-06-01 15:40:00|10636.6|10635.7|10628.7|10627.8|10638|10637.3|10628.3|10627.3|851
1654098300000|2022-06-01 15:45:00|10628.8|10627.9|10634.6|10633.7|10635.1|10634.2|10627.5|10626.4|869
1654098600000|2022-06-01 15:50:00|10634.3|10633.4|10634|10633.4|10635.3|10634.6|10632.4|10631.7|763
1654098900000|2022-06-01 15:55:00|10633.9|10633.3|10645|10644.4|10646.2|10645.3|10633.6|10632.8|1160
1654099200000|2022-06-01 16:00:00|10645.1|10644.2|10640|10639.4|10647.4|10646.5|10639.7|10639|1266
1654099500000|2022-06-01 16:05:00|10640.1|10639.2|10642.5|10641.6|10645.9|10645.3|10639.7|10639|701
1654099800000|2022-06-01 16:10:00|10642.4|10641.5|10646.7|10645.2|10646.7|10645.6|10639.9|10639.1|717
1654100100000|2022-06-01 16:15:00|10646.5|10645.3|10646.5|10645.9|10647.2|10646.6|10643.6|10642.8|733
1654100400000|2022-06-01 16:20:00|10646.4|10645.8|10645.1|10644.2|10647.4|10646.8|10644.1|10643.3|622
1654100700000|2022-06-01 16:25:00|10645|10644.1|10641.2|10640.3|10646.1|10645.3|10641.1|10640.3|586
1654101000000|2022-06-01 16:30:00|10641.4|10640.5|10648|10647.4|10648.4|10647.5|10640.6|10639.8|588
1654101300000|2022-06-01 16:35:00|10647.7|10647.1|10644|10643.1|10648.1|10647.4|10642.2|10641.3|557
1654101600000|2022-06-01 16:40:00|10643.9|10643|10642.3|10641.4|10646.3|10645.6|10640.9|10640.1|425
1654101900000|2022-06-01 16:45:00|10642.4|10641.5|10643.2|10642.6|10645.7|10645.1|10641.1|10640.5|486
1654102200000|2022-06-01 16:50:00|10643.1|10642.5|10640.6|10640|10644.4|10643.7|10640|10639.2|562
1654102500000|2022-06-01 16:55:00|10640.5|10639.9|10639.5|10638.6|10640.7|10640.1|10638.6|10638|488
1654102800000|2022-06-01 17:00:00|10639.6|10638.7|10640.8|10639.9|10641.4|10640.7|10637.5|10636.7|509
1654103100000|2022-06-01 17:05:00|10640.6|10640|10645.7|10644.8|10646.2|10645.3|10639.9|10639.3|478
1654103400000|2022-06-01 17:10:00|10645.8|10644.9|10644.8|10643.9|10647.7|10646.9|10644.3|10643.7|414
1654103700000|2022-06-01 17:15:00|10644.7|10643.8|10645.3|10644.7|10647.6|10646.7|10644|10643.2|522
1654104000000|2022-06-01 17:20:00|10645.2|10644.6|10645.2|10644.3|10647.6|10646.9|10644.1|10643.1|510
1654104300000|2022-06-01 17:25:00|10645.3|10644.4|10643.2|10642.6|10645.9|10645.3|10642.9|10642.2|397
1654104600000|2022-06-01 17:30:00|10643.1|10642.5|10643.5|10642.9|10645.3|10644.6|10640.9|10640.1|461
1654104900000|2022-06-01 17:35:00|10643.3|10642.7|10644.9|10644|10645.8|10644.9|10641.1|10640.4|543
1654105200000|2022-06-01 17:40:00|10645.1|10644.2|10647|10646.1|10647.1|10646.3|10644.7|10643.9|416
1654105500000|2022-06-01 17:45:00|10646.9|10646|10647.7|10646.8|10648.1|10647.4|10645.2|10644.3|464
1654105800000|2022-06-01 17:50:00|10647.6|10646.7|10652.2|10651.6|10654.4|10653.8|10647.5|10646.6|582
1654106100000|2022-06-01 17:55:00|10652.3|10651.7|10652.1|10651.2|10654.3|10653.6|10651.5|10650.5|473
1654106400000|2022-06-01 18:00:00|10652.2|10651.1|10656.6|10655.7|10657.4|10656.7|10652.1|10651.1|628
1654106700000|2022-06-01 18:05:00|10656.5|10655.6|10653.6|10653|10658|10657.3|10651.4|10650.6|703
1654107000000|2022-06-01 18:10:00|10653.8|10652.9|10651.8|10651.2|10656.2|10655.4|10650.7|10649.9|552
1654107300000|2022-06-01 18:15:00|10652|10651.1|10646.1|10645.2|10652.1|10651.3|10645.9|10645.2|487
1654107600000|2022-06-01 18:20:00|10646.2|10645.5|10653.1|10652.2|10653.2|10652.4|10645.1|10644.5|488
1654107900000|2022-06-01 18:25:00|10653.3|10652.4|10656.4|10655.8|10657.1|10656.4|10652.8|10651.8|562
1654108200000|2022-06-01 18:30:00|10656.2|10655.6|10653|10652.4|10657.2|10656.6|10650.9|10650.1|409
1654108500000|2022-06-01 18:35:00|10653.1|10652.2|10654.2|10653.6|10657.1|10656.5|10652.9|10652|433
1654108800000|2022-06-01 18:40:00|10654.1|10653.5|10659.3|10658.7|10659.3|10658.7|10653.3|10652.6|384
1654109100000|2022-06-01 18:45:00|10659.1|10658.5|10657.4|10656.8|10659.6|10658.9|10655.9|10655.1|437
1654109400000|2022-06-01 18:50:00|10657.5|10656.9|10655.1|10654.2|10657.7|10657|10654.4|10653.7|388
1654109700000|2022-06-01 18:55:00|10655|10654.1|10655.5|10654.9|10656.1|10655.4|10652.6|10651.8|419
1654110000000|2022-06-01 19:00:00|10655.3|10654.7|10653|10652.4|10655.4|10654.7|10651|10650.2|459
1654110300000|2022-06-01 19:05:00|10652.7|10652.1|10655.6|10654.7|10656|10655.3|10651.8|10651.1|381
1654110600000|2022-06-01 19:10:00|10655.5|10654.6|10657.6|10656.7|10658.8|10658|10655|10654.1|393
1654110900000|2022-06-01 19:15:00|10657.4|10656.5|10659.6|10658.7|10660.1|10659.3|10656.3|10655.7|303
1654111200000|2022-06-01 19:20:00|10659.7|10658.8|10659.7|10658.8|10661.3|10660.3|10659|10658.1|452
1654111500000|2022-06-01 19:25:00|10659.9|10659|10658.9|10658.3|10660.9|10660.1|10658.6|10657.7|377
1654111800000|2022-06-01 19:30:00|10659|10658.1|10657.4|10656.5|10659|10658.3|10655.9|10655|458
1654112100000|2022-06-01 19:35:00|10657.3|10656.4|10659.7|10658.8|10659.9|10659|10656.4|10655.6|347
1654112400000|2022-06-01 19:40:00|10659.6|10659|10655.9|10655.3|10659.7|10659|10655.8|10655.2|396
1654112700000|2022-06-01 19:45:00|10655.8|10655.2|10653.7|10652.8|10656.1|10655.2|10653|10652.1|348
1654113000000|2022-06-01 19:50:00|10654|10653.4|10654.9|10654|10655.1|10654.4|10652.7|10651.8|421
1654113300000|2022-06-01 19:55:00|10654.8|10653.9|10650.6|10649.7|10655.5|10654.6|10649.9|10649.1|424
1654113600000|2022-06-01 20:00:00|10650.7|10649.6|10652.8|10651.7|10655.1|10654.2|10650|10649.1|508
1654113900000|2022-06-01 20:05:00|10652.9|10651.8|10649.8|10648.6|10653.8|10652.8|10649.5|10648.2|424
1654114200000|2022-06-01 20:10:00|10649.7|10648.7|10648|10647.1|10650.2|10648.9|10647.3|10646.5|206
1654114500000|2022-06-01 20:15:00|10648.5|10647.6|10651|10650.1|10652.2|10651.3|10648.5|10647.6|191
1654114800000|2022-06-01 20:20:00|10651.2|10650.2|10650.6|10649.7|10651.2|10650.2|10650.3|10649.5|88
1654115100000|2022-06-01 20:25:00|10650.7|10649.8|10653.7|10652.8|10654.3|10653.4|10650|10649.4|179
1654115400000|2022-06-01 20:30:00|10653.8|10652.9|10653.3|10652.1|10654.7|10653.6|10652.7|10651.9|180
1654115700000|2022-06-01 20:35:00|10653.2|10652.2|10653.9|10653|10654|10653.1|10652.7|10651.7|267
1654116000000|2022-06-01 20:40:00|10653.8|10652.9|10650.8|10649.9|10654.1|10653.1|10650.7|10649.8|239
1654116300000|2022-06-01 20:45:00|10651|10649.7|10653.3|10652.2|10653.6|10652.4|10650.7|10649.6|511
1654116600000|2022-06-01 20:50:00|10653.4|10652.1|10653|10652.1|10654.4|10653.2|10652.7|10651.5|312
1654116900000|2022-06-01 20:55:00|10653.3|10651.9|10651.5|10645.5|10655.1|10653.7|10651.5|10645.5|415
1654117200000|2022-06-01 21:00:00|10651.6|10645.6|10651.4|10645.4|10652.7|10646.7|10649.4|10643.4|70
1654117500000|2022-06-01 21:05:00|10651.1|10645.1|10650.7|10644.7|10652.2|10646.2|10648.1|10642.1|65
1654117800000|2022-06-01 21:10:00|10651|10645|10651.8|10645.8|10652.6|10646.6|10648.7|10642.7|246
1654118100000|2022-06-01 21:15:00|10652|10646|10653|10647.1|10653.7|10647.7|10650.1|10644.1|214
1654118400000|2022-06-01 21:20:00|10652.7|10646.7|10655.8|10649.8|10656.6|10650.6|10652.7|10646.7|135
1654118700000|2022-06-01 21:25:00|10656|10650|10657.2|10651.2|10657.8|10651.8|10655.2|10649.2|137
1654119000000|2022-06-01 21:30:00|10657.3|10651.3|10654.5|10652|10657.5|10652.4|10654.1|10650.6|506
1654119300000|2022-06-01 21:35:00|10654.4|10652.1|10654.5|10650.1|10655.5|10652.4|10653.9|10649|189
1654119600000|2022-06-01 21:40:00|10653.8|10650.5|10654.4|10650.9|10655.3|10652.2|10653.4|10649.4|190
1654119900000|2022-06-01 21:45:00|10654.2|10651|10654.3|10651.7|10655.2|10652|10653.6|10650.4|149
1654120200000|2022-06-01 21:50:00|10654.9|10651.6|10657.3|10652.4|10658.1|10652.5|10653.6|10650.3|155
1654120500000|2022-06-01 21:55:00|10657.4|10652.3|10656.1|10650.1|10657.7|10652.5|10654.4|10649.6|269
1654120800000|2022-06-01 22:00:00|10656.2|10650.2|10655|10652.7|10656.6|10652.8|10652.7|10648.8|367
1654121100000|2022-06-01 22:05:00|10655.2|10651.9|10653.6|10651.6|10655.2|10652.8|10652.9|10650.9|279
1654121400000|2022-06-01 22:10:00|10653.5|10651.8|10653.4|10651.8|10654.3|10652.6|10653|10650.7|350
1654121700000|2022-06-01 22:15:00|10653.7|10651.5|10653.6|10652.3|10654.3|10652.8|10652.5|10650.6|256
1654122000000|2022-06-01 22:20:00|10653.7|10652.2|10653.5|10652.1|10654|10652.7|10653.1|10651.3|219
1654122300000|2022-06-01 22:25:00|10653.6|10652|10654|10652.6|10654.7|10653.2|10653.5|10651.8|192
1654122600000|2022-06-01 22:30:00|10653.9|10652.7|10654.2|10652.9|10654.9|10653.7|10653.5|10652.4|560
1654122900000|2022-06-01 22:35:00|10654.1|10653.1|10649.9|10648.2|10655.1|10653.7|10649.8|10648|570
1654123200000|2022-06-01 22:40:00|10649.8|10648.1|10650.2|10649.1|10651.3|10650.1|10649|10646.9|535
1654123500000|2022-06-01 22:45:00|10650.3|10648.9|10653|10651.7|10653.3|10652.1|10650.2|10648.9|326
1654123800000|2022-06-01 22:50:00|10653.1|10651.6|10653.2|10652.3|10654.2|10652.7|10653|10651.4|263
1654124100000|2022-06-01 22:55:00|10653.3|10652.4|10652.9|10651.6|10653.4|10652.5|10652.6|10651.4|211
1654124400000|2022-06-01 23:00:00|10653|10651.7|10653|10652.1|10653.4|10652.3|10652.5|10651.3|186
1654124700000|2022-06-01 23:05:00|10653.1|10652.2|10653.1|10652.2|10653.4|10652.4|10652.6|10651.5|134
1654125000000|2022-06-01 23:10:00|10652.9|10652|10653.3|10652.4|10653.6|10652.7|10652.7|10651.5|128
1654125300000|2022-06-01 23:15:00|10653.4|10652.5|10652.9|10652|10653.5|10652.6|10651.6|10650.7|258
1654125600000|2022-06-01 23:20:00|10653.1|10651.9|10653.4|10652.5|10654|10653|10652|10651.1|307
1654125900000|2022-06-01 23:25:00|10653.7|10652.7|10654.8|10653.9|10654.8|10653.9|10653.3|10652.5|175
1654126200000|2022-06-01 23:30:00|10654.7|10653.8|10654|10652.9|10655|10654|10653.4|10652.6|237
1654126500000|2022-06-01 23:35:00|10653.9|10653|10653.8|10652.9|10654.5|10653.4|10653.2|10652.4|178
1654126800000|2022-06-01 23:40:00|10653.9|10653|10652.9|10652|10654.3|10653|10652.1|10651.4|246
1654127100000|2022-06-01 23:45:00|10652.8|10651.9|10653.6|10652.7|10654.1|10652.8|10651.7|10650.8|227
1654127400000|2022-06-01 23:50:00|10653.5|10652.6|10653.7|10652.8|10654.4|10653.5|10652.9|10652|174
1654127700000|2022-06-01 23:55:00|10653.4|10652.5|10651.5|10650.6|10653.4|10652.5|10650.8|10649.9|223
1654128000000|2022-06-02 00:00:00|10651.7|10650.8|10646.9|10646|10651.7|10650.8|10646.1|10645|597
1654128300000|2022-06-02 00:05:00|10646.8|10645.9|10650|10649.1|10650.3|10649.6|10646.8|10645.9|416
1654128600000|2022-06-02 00:10:00|10649.9|10649|10649.7|10648.8|10650.8|10650|10648.9|10648.1|282
1654128900000|2022-06-02 00:15:00|10649.5|10648.6|10654.9|10654|10654.9|10654.1|10649.1|10648.3|391
1654129200000|2022-06-02 00:20:00|10655.1|10654.2|10657.6|10656.7|10657.8|10657|10655.1|10654.2|367
1654129500000|2022-06-02 00:25:00|10657.7|10656.8|10658.7|10657.8|10659.4|10658.5|10656.1|10655.4|366
1654129800000|2022-06-02 00:30:00|10658.6|10657.7|10657.8|10657.2|10659.5|10658.7|10656.4|10655.7|303
1654130100000|2022-06-02 00:35:00|10658|10657.4|10659.3|10658.4|10659.9|10659.1|10656.9|10656.2|223
1654130400000|2022-06-02 00:40:00|10659.2|10658.6|10659.4|10658.8|10659.9|10659.2|10657.9|10657.2|297
1654130700000|2022-06-02 00:45:00|10659.5|10658.9|10659.6|10658.7|10660.1|10659.4|10657|10656.1|304
1654131000000|2022-06-02 00:50:00|10659.8|10659.2|10655.3|10654.4|10660|10659.2|10655.3|10654.4|297
1654131300000|2022-06-02 00:55:00|10655.4|10654.3|10657.1|10656.2|10658.4|10657.5|10654.3|10652.9|341
1654131600000|2022-06-02 01:00:00|10657|10656.1|10656.1|10655.2|10658.3|10657.3|10655.1|10654.3|321
1654131900000|2022-06-02 01:05:00|10655.8|10654.9|10655.9|10655|10656.1|10655.2|10652.2|10651.3|341
1654132200000|2022-06-02 01:10:00|10656|10655.1|10653.4|10652.5|10656|10655.3|10652.4|10651.7|358
1654132500000|2022-06-02 01:15:00|10653.3|10652.4|10649.2|10648.3|10654.4|10653.2|10646.9|10646|477
1654132800000|2022-06-02 01:20:00|10649.3|10648.4|10650|10649.4|10654.8|10653.8|10649.3|10648.4|466
1654133100000|2022-06-02 01:25:00|10650.2|10649.6|10651.8|10650.9|10652.7|10652.1|10649.1|10648.3|314
1654133400000|2022-06-02 01:30:00|10651.9|10651|10654.5|10653.9|10654.7|10654.1|10650.6|10649.7|419
1654133700000|2022-06-02 01:35:00|10654.6|10654|10656|10655.1|10656.2|10655.3|10651.6|10650.9|273
1654134000000|2022-06-02 01:40:00|10655.9|10655|10653|10652.1|10656|10655.1|10652.1|10651.4|411
1654134300000|2022-06-02 01:45:00|10652.8|10651.9|10652.6|10652|10654.2|10653.3|10652.3|10651.6|306
1654134600000|2022-06-02 01:50:00|10652.7|10651.8|10655.6|10654.7|10655.7|10654.8|10652.3|10651.6|313
1654134900000|2022-06-02 01:55:00|10655.5|10654.6|10655.2|10654.3|10656.2|10655.3|10654.4|10653.7|309
1654135200000|2022-06-02 02:00:00|10655.3|10654.4|10654.3|10653.4|10655.3|10654.5|10652.3|10651.6|432
1654135500000|2022-06-02 02:05:00|10654.2|10653.3|10654.9|10654|10656.1|10655.3|10652.9|10652.3|276
1654135800000|2022-06-02 02:10:00|10654.8|10653.9|10656.6|10656|10656.9|10656.1|10653.2|10652.5|207
1654136100000|2022-06-02 02:15:00|10656.5|10655.9|10658.3|10657.4|10658.9|10658|10655.1|10654.2|316
1654136400000|2022-06-02 02:20:00|10658.2|10657.3|10656.8|10655.9|10658.8|10657.9|10656.3|10655.7|288
1654136700000|2022-06-02 02:25:00|10656.9|10656|10657.5|10656.6|10657.5|10656.6|10655.6|10654.8|332
1654137000000|2022-06-02 02:30:00|10657.6|10656.7|10654.3|10653.7|10658|10657.1|10654.2|10653.5|323
1654137300000|2022-06-02 02:35:00|10654.4|10653.8|10655.8|10654.9|10656.5|10655.7|10652.2|10651.5|289
1654137600000|2022-06-02 02:40:00|10655.4|10654.5|10653.2|10652.6|10655.8|10654.9|10651.7|10650.9|313
1654137900000|2022-06-02 02:45:00|10652.9|10652.3|10645.8|10644.9|10653.7|10652.9|10645.3|10644.5|578
1654138200000|2022-06-02 02:50:00|10645.6|10645|10650.6|10649.7|10650.7|10649.8|10645.4|10644.8|379
1654138500000|2022-06-02 02:55:00|10650.5|10649.6|10650.1|10649.5|10653.1|10652.5|10649.3|10648.5|521
1654138800000|2022-06-02 03:00:00|10650.3|10649.7|10652.6|10652|10654.1|10653.2|10648.9|10648.3|549
1654139100000|2022-06-02 03:05:00|10652.5|10651.9|10652.1|10651.2|10655.3|10654.6|10651.6|10650.8|348
1654139400000|2022-06-02 03:10:00|10652.2|10651.3|10652.4|10651.5|10652.8|10651.9|10650.9|10650.1|297
1654139700000|2022-06-02 03:15:00|10652.5|10651.6|10652.1|10651.2|10652.7|10652|10651.4|10650.7|255
1654140000000|2022-06-02 03:20:00|10652|10651.1|10653.8|10652.9|10655.7|10654.8|10652|10651.1|368
1654140300000|2022-06-02 03:25:00|10653.9|10653|10655.1|10654.2|10655.8|10654.9|10653.6|10652.9|202
1654140600000|2022-06-02 03:30:00|10655.4|10654.5|10653.3|10652.4|10655.5|10654.7|10652.7|10651.9|265
1654140900000|2022-06-02 03:35:00|10653.4|10652.5|10652.5|10651.6|10654.1|10653.3|10651.9|10651|245
1654141200000|2022-06-02 03:40:00|10652.4|10651.5|10653.2|10652.3|10654|10653.2|10651.6|10650.8|295
1654141500000|2022-06-02 03:45:00|10653.1|10652.2|10653.4|10652.5|10653.5|10652.7|10652.1|10651.3|237
1654141800000|2022-06-02 03:50:00|10653.5|10652.6|10652.2|10651.3|10653.5|10652.8|10651.9|10651.3|248
1654142100000|2022-06-02 03:55:00|10652.1|10651.2|10654.8|10653.9|10655|10654.4|10651.9|10651.2|186
1654142400000|2022-06-02 04:00:00|10654.9|10654|10655.4|10654.5|10655.9|10655.2|10653.5|10652.6|249
1654142700000|2022-06-02 04:05:00|10655.6|10655|10655.8|10654.9|10656|10655.2|10654.5|10653.7|163
1654143000000|2022-06-02 04:10:00|10655.9|10655|10655.3|10654.4|10656.3|10655.4|10654.8|10654|205
1654143300000|2022-06-02 04:15:00|10655.4|10654.5|10656.7|10656.1|10656.9|10656.2|10654.8|10654.1|197
1654143600000|2022-06-02 04:20:00|10656.8|10655.8|10655.6|10654.7|10657|10656.4|10655.5|10654.6|192
1654143900000|2022-06-02 04:25:00|10655.7|10654.8|10654.5|10653.6|10655.9|10655.1|10654.3|10653.5|188
1654144200000|2022-06-02 04:30:00|10654.4|10653.8|10655.9|10655|10656.6|10655.8|10654.4|10653.5|224
1654144500000|2022-06-02 04:35:00|10655.8|10654.9|10656.2|10655.3|10656.9|10656|10655.7|10654.9|149
1654144800000|2022-06-02 04:40:00|10656.1|10655.2|10656.3|10655.4|10656.6|10655.9|10655.4|10654.7|192
1654145100000|2022-06-02 04:45:00|10656.4|10655.5|10656.4|10655.5|10657.1|10656.2|10655.6|10654.7|114
1654145400000|2022-06-02 04:50:00|10656.1|10655.4|10656.7|10655.8|10657.1|10656.4|10655.6|10654.8|173
1654145700000|2022-06-02 04:55:00|10656.6|10655.7|10657.9|10657|10658.2|10657.5|10656.5|10655.7|228
1654146000000|2022-06-02 05:00:00|10658|10657.1|10657.8|10656.9|10660.2|10659.3|10657.5|10656.8|287
1654146300000|2022-06-02 05:05:00|10657.9|10657|10657.1|10656.5|10658.5|10657.8|10656.8|10656.1|226
1654146600000|2022-06-02 05:10:00|10657|10656.4|10655.7|10654.8|10658.3|10657.5|10655.4|10654.6|291
1654146900000|2022-06-02 05:15:00|10655.6|10654.7|10654.8|10653.9|10656|10655.2|10653.7|10652.9|296
1654147200000|2022-06-02 05:20:00|10654.7|10653.8|10654.6|10653.7|10656.5|10655.8|10654.3|10653.6|311
1654147500000|2022-06-02 05:25:00|10654.5|10653.9|10653.6|10652.7|10654.8|10654|10652.2|10651.5|269
1654147800000|2022-06-02 05:30:00|10653.4|10652.8|10652.5|10651.9|10654.4|10653.4|10650.1|10649.2|300
1654148100000|2022-06-02 05:35:00|10652.4|10651.8|10654.2|10653.6|10654.4|10653.7|10652.1|10651.3|269
1654148400000|2022-06-02 05:40:00|10654.1|10653.5|10658.7|10657.8|10659.8|10658.9|10653.8|10653.2|295
1654148700000|2022-06-02 05:45:00|10658.6|10657.7|10659.9|10659|10660|10659.2|10657.9|10657|298
1654149000000|2022-06-02 05:50:00|10660|10659.1|10664.8|10663.9|10666.1|10665.2|10659.7|10658.8|526
1654149300000|2022-06-02 05:55:00|10664.7|10663.8|10658.5|10657.6|10664.8|10663.9|10658.3|10657.5|376
1654149600000|2022-06-02 06:00:00|10658.7|10657.8|10664.8|10663.9|10664.8|10663.9|10658.2|10657.3|570
1654149900000|2022-06-02 06:05:00|10664.7|10663.8|10663.6|10662.7|10665.9|10665.1|10663.1|10662.3|417
1654150200000|2022-06-02 06:10:00|10663.4|10662.5|10661.4|10660.8|10663.4|10662.6|10661.3|10660.6|261
1654150500000|2022-06-02 06:15:00|10661.3|10660.7|10662.8|10661.9|10664.1|10663.3|10660.3|10659.7|401
1654150800000|2022-06-02 06:20:00|10662.9|10662|10668.2|10667.3|10668.6|10667.9|10662.6|10661.8|404
1654151100000|2022-06-02 06:25:00|10668.3|10667.4|10668.3|10667.4|10669.5|10668.6|10667.5|10666.7|375
1654151400000|2022-06-02 06:30:00|10668.4|10667.5|10671.9|10671.3|10672.9|10671.8|10666.9|10666.1|760
1654151700000|2022-06-02 06:35:00|10672|10671.1|10670.2|10668.9|10674.8|10673.9|10669.9|10668.9|651
1654152000000|2022-06-02 06:40:00|10670|10669|10669.3|10668.4|10670.9|10669.9|10667.4|10666.4|523
1654152300000|2022-06-02 06:45:00|10669.4|10668.5|10673.8|10672.9|10675.5|10674.9|10668.7|10667.8|480
1654152600000|2022-06-02 06:50:00|10673.7|10672.8|10675.3|10674.4|10676|10675.3|10673.2|10672.3|485
1654152900000|2022-06-02 06:55:00|10675.2|10674.3|10677|10676.1|10679.4|10678.5|10675.1|10674.2|697
1654153200000|2022-06-02 07:00:00|10676.9|10675.9|10681.7|10680.8|10683.1|10682.3|10675.5|10674.6|959
1654153500000|2022-06-02 07:05:00|10681.5|10680.6|10681.2|10680.3|10683.2|10681.8|10679.9|10678.9|928
1654153800000|2022-06-02 07:10:00|10681.4|10680.5|10677.5|10676.6|10681.6|10680.8|10676.2|10675.4|616
1654154100000|2022-06-02 07:15:00|10677.4|10676.5|10676.6|10675.7|10680.7|10679.8|10675.8|10674.9|653
1654154400000|2022-06-02 07:20:00|10676.5|10675.9|10677.4|10676.5|10679.8|10678.9|10675.1|10674.3|694
1654154700000|2022-06-02 07:25:00|10677.3|10676.4|10682|10681.1|10685.8|10685|10677|10676|723
1654155000000|2022-06-02 07:30:00|10682.1|10681.2|10680.1|10679.2|10682.5|10681.6|10677.8|10677.1|613
1654155300000|2022-06-02 07:35:00|10679.8|10678.9|10690.9|10690|10692.1|10691.2|10679.2|10678.3|673
1654155600000|2022-06-02 07:40:00|10691|10690.1|10691|10690.1|10692.4|10691.6|10688.2|10687.3|622
1654155900000|2022-06-02 07:45:00|10690.9|10690|10688.7|10687.8|10693.1|10691.9|10688.4|10687.5|629
1654156200000|2022-06-02 07:50:00|10688.8|10687.7|10689.7|10688.8|10689.9|10688.8|10685.8|10684.8|763
1654156500000|2022-06-02 07:55:00|10689.8|10688.5|10686.1|10685.5|10689.8|10688.9|10684.8|10684|721
1654156800000|2022-06-02 08:00:00|10686|10685.4|10688.8|10687.9|10688.8|10688|10684.8|10683.9|641
1654157100000|2022-06-02 08:05:00|10688.5|10687.6|10688.9|10688|10692.8|10691.9|10688.4|10687.3|530
1654157400000|2022-06-02 08:10:00|10689|10688.1|10688.4|10687.5|10691.9|10691|10687.9|10687|627
1654157700000|2022-06-02 08:15:00|10688.5|10687.6|10691.3|10690.4|10691.7|10690.8|10688.2|10686.9|642
1654158000000|2022-06-02 08:20:00|10691.4|10690.5|10687.3|10686.4|10692.7|10692|10687.1|10685.8|500
1654158300000|2022-06-02 08:25:00|10687.2|10686.3|10687.3|10686.4|10688.1|10687.2|10685.1|10684.3|353
1654158600000|2022-06-02 08:30:00|10687.2|10686.3|10694.3|10693.4|10694.4|10693.6|10686.5|10685.6|475
1654158900000|2022-06-02 08:35:00|10694.2|10693.3|10691.9|10691|10695.4|10694.7|10691.6|10690.5|428
1654159200000|2022-06-02 08:40:00|10692|10691.1|10691.7|10690.8|10694.3|10693.5|10691.4|10690.7|484
1654159500000|2022-06-02 08:45:00|10691.6|10690.7|10689.9|10689|10694.2|10693.4|10689.6|10688.9|488
1654159800000|2022-06-02 08:50:00|10689.8|10688.9|10689.5|10688.6|10693.2|10692.3|10689|10688.1|478
1654160100000|2022-06-02 08:55:00|10689.4|10688.5|10684.5|10683.6|10690.1|10689.3|10684.5|10683.6|529
1654160400000|2022-06-02 09:00:00|10684.4|10683.5|10683.3|10682.4|10685.3|10684.4|10682.3|10681.2|563
1654160700000|2022-06-02 09:05:00|10683.4|10682.3|10682.8|10681.9|10684.1|10683.1|10681.1|10680.4|329
1654161000000|2022-06-02 09:10:00|10683|10682.1|10686.3|10685.4|10686.7|10685.8|10682.5|10681.8|389
1654161300000|2022-06-02 09:15:00|10686.2|10685.3|10688.8|10687.9|10691.4|10690.4|10686.2|10685.3|433
1654161600000|2022-06-02 09:20:00|10688.9|10688|10690|10689.1|10690.6|10689.7|10687.5|10686.5|294
1654161900000|2022-06-02 09:25:00|10690.1|10689.2|10689.6|10688.3|10690.7|10689.8|10688.7|10687.5|492
1654162200000|2022-06-02 09:30:00|10689.5|10688.5|10686.7|10686.1|10691.4|10690.6|10686.7|10686.1|463
1654162500000|2022-06-02 09:35:00|10686.9|10686|10688.4|10687.5|10688.9|10688.1|10685|10684|411
1654162800000|2022-06-02 09:40:00|10688.1|10687.2|10685.4|10684.5|10688.4|10687.4|10684.2|10683.2|429
1654163100000|2022-06-02 09:45:00|10685.5|10684.6|10688.2|10687.3|10689|10688.1|10685.4|10684.5|362
1654163400000|2022-06-02 09:50:00|10688.1|10687.2|10686.3|10685.4|10688.3|10687.6|10685.9|10685.1|220
1654163700000|2022-06-02 09:55:00|10686.1|10685.2|10688.9|10688|10689.5|10688.7|10685.3|10684.6|373
1654164000000|2022-06-02 10:00:00|10689|10688.1|10689.4|10688.8|10689.7|10689|10686.9|10686.2|526
1654164300000|2022-06-02 10:05:00|10689.3|10688.7|10688.2|10687.3|10691.1|10690.3|10686|10685.3|602
1654164600000|2022-06-02 10:10:00|10687.9|10687|10689.9|10689|10690|10689.2|10686.7|10685.9|278
1654164900000|2022-06-02 10:15:00|10690|10689.1|10689.9|10689|10690.6|10689.7|10688.6|10687.7|388
1654165200000|2022-06-02 10:20:00|10690|10689.1|10690.8|10689.9|10692|10691.1|10689.2|10688.2|505
1654165500000|2022-06-02 10:25:00|10690.9|10690|10685.9|10685|10691.2|10690.3|10685.2|10684.3|463
1654165800000|2022-06-02 10:30:00|10685.8|10685.2|10683.1|10682.5|10686.3|10685.5|10682.9|10682.2|315
1654166100000|2022-06-02 10:35:00|10683.2|10682.6|10691.6|10690.7|10691.7|10690.8|10683.2|10682.6|432
1654166400000|2022-06-02 10:40:00|10691.7|10690.6|10694.3|10693.4|10694.5|10693.8|10690.2|10689.5|531
1654166700000|2022-06-02 10:45:00|10694.4|10693.5|10694.8|10693.9|10696.1|10695.2|10693.8|10693|373
1654167000000|2022-06-02 10:50:00|10694.7|10693.8|10693.5|10692.9|10694.7|10693.9|10692|10691.2|397
1654167300000|2022-06-02 10:55:00|10693.4|10692.8|10696|10695.1|10697.6|10696.7|10693.2|10692.3|586
1654167600000|2022-06-02 11:00:00|10695.9|10695|10695.3|10694.4|10697.1|10696.4|10694|10693.2|569
1654167900000|2022-06-02 11:05:00|10695|10694.3|10693.2|10692.6|10695.3|10694.7|10692|10691.1|367
1654168200000|2022-06-02 11:10:00|10693.3|10692.7|10692.1|10691.2|10694.6|10693.5|10691.4|10690.7|279
1654168500000|2022-06-02 11:15:00|10692.2|10691.3|10688.7|10687.6|10692.2|10691.3|10688.4|10687.5|357
1654168800000|2022-06-02 11:20:00|10688.6|10687.7|10691|10690.1|10693|10692.4|10687.2|10686.5|477
1654169100000|2022-06-02 11:25:00|10690.8|10690.2|10694|10693.1|10694.7|10694|10690.8|10690.1|365
1654169400000|2022-06-02 11:30:00|10694.1|10693.5|10690.6|10689.7|10695.5|10694.9|10690.2|10689.1|423
1654169700000|2022-06-02 11:35:00|10691.3|10690.4|10693.2|10692.3|10693.9|10692.9|10691.3|10690.4|468
1654170000000|2022-06-02 11:40:00|10693.1|10692.2|10692.1|10691.2|10695.5|10694.6|10692|10691|520
1654170300000|2022-06-02 11:45:00|10691.9|10691|10687.9|10687|10692.5|10691.5|10687.1|10686|516
1654170600000|2022-06-02 11:50:00|10687.8|10686.9|10689.4|10688.5|10690.7|10689.8|10684.7|10684.1|611
1654170900000|2022-06-02 11:55:00|10689.5|10688.9|10694.7|10693.8|10696.3|10695.4|10687.9|10687.3|596
1654171200000|2022-06-02 12:00:00|10694.3|10693.7|10695.3|10694.4|10695.4|10694.5|10691.7|10690.8|616
1654171500000|2022-06-02 12:05:00|10695.5|10694.5|10692.7|10691.8|10696.2|10695.3|10691.3|10690.6|404
1654171800000|2022-06-02 12:10:00|10692.5|10691.9|10693.5|10689.3|10693.9|10693.1|10689.8|10688.9|596
1654172100000|2022-06-02 12:15:00|10693.3|10689.6|10693.9|10693|10699.5|10698.5|10690.7|10689.6|1157
1654172400000|2022-06-02 12:20:00|10693.4|10692.5|10695.1|10694.2|10695.7|10694.9|10690.1|10689.2|771
1654172700000|2022-06-02 12:25:00|10695.2|10694.3|10693.2|10691.5|10696.4|10695.6|10693.2|10691.1|703
1654173000000|2022-06-02 12:30:00|10693.3|10690.6|10686.8|10685.9|10694.4|10693.5|10685.4|10684.5|1025
1654173300000|2022-06-02 12:35:00|10687.2|10686.3|10696.7|10695.8|10697.1|10696.4|10686.9|10686.2|897
1654173600000|2022-06-02 12:40:00|10696.6|10695.7|10699.2|10698.3|10702.7|10701.7|10696.3|10695.4|918
1654173900000|2022-06-02 12:45:00|10699.3|10698.4|10698.5|10697.6|10700.4|10699.6|10693.6|10692.7|709
1654174200000|2022-06-02 12:50:00|10698.4|10697.5|10710.8|10710.2|10716.5|10715.8|10698.4|10697.5|1327
1654174500000|2022-06-02 12:55:00|10711|10710.1|10703.3|10702.7|10711.9|10711.3|10702.9|10702.1|1112
1654174800000|2022-06-02 13:00:00|10703.6|10702.6|10700|10699.1|10708.3|10707.4|10699.1|10698.4|1035
1654175100000|2022-06-02 13:05:00|10699.9|10699|10699.6|10698.7|10705.6|10704.7|10698.2|10697.3|808
1654175400000|2022-06-02 13:10:00|10699.5|10698.6|10703.2|10702.6|10704.1|10703.4|10697.2|10696.6|754
1654175700000|2022-06-02 13:15:00|10703.1|10702.5|10708.2|10707.3|10708.3|10707.4|10700.1|10699.3|650
1654176000000|2022-06-02 13:20:00|10708.4|10707.5|10707.1|10706.2|10708.6|10707.7|10704.4|10703.7|711
1654176300000|2022-06-02 13:25:00|10707|10706.1|10708.8|10707.9|10711.9|10711.3|10705.9|10705.2|800
1654176600000|2022-06-02 13:30:00|10708.9|10708|10709.2|10708.1|10710.1|10709.4|10702.8|10702|984
1654176900000|2022-06-02 13:35:00|10709.1|10708.2|10705.9|10705.3|10709.2|10708.4|10702.4|10701.6|912
1654177200000|2022-06-02 13:40:00|10706|10705.4|10704.7|10703.8|10706.8|10706.1|10701.7|10700.7|893
1654177500000|2022-06-02 13:45:00|10704.6|10703.7|10700.1|10699.2|10704.6|10703.7|10697.2|10696.3|953
1654177800000|2022-06-02 13:50:00|10700.2|10699.3|10696|10695.4|10700.9|10700|10694.4|10693.7|968
1654178100000|2022-06-02 13:55:00|10695.9|10695.3|10700|10699.1|10700.9|10699.9|10692.7|10691.8|940
1654178400000|2022-06-02 14:00:00|10699.5|10698.6|10701.7|10700.8|10704.2|10703.4|10695.9|10695|1155
1654178700000|2022-06-02 14:05:00|10701.6|10700.7|10705.7|10704.8|10706.6|10706|10700.3|10699.4|1030
1654179000000|2022-06-02 14:10:00|10705.6|10704.7|10717|10716.1|10718.7|10717.8|10705.6|10704.7|1152
1654179300000|2022-06-02 14:15:00|10716.9|10716|10707.8|10706.9|10717.3|10716.5|10707.7|10706.8|958
1654179600000|2022-06-02 14:20:00|10707.7|10706.8|10702.7|10701.8|10714.6|10713.9|10700.8|10700|1135
1654179900000|2022-06-02 14:25:00|10702.8|10701.9|10703|10702.1|10705.8|10704.9|10698.6|10697.7|1038
1654180200000|2022-06-02 14:30:00|10702.8|10701.9|10707.7|10706.8|10709.2|10708.4|10701.4|10700.5|941
1654180500000|2022-06-02 14:35:00|10707.8|10706.9|10711|10710.4|10711.2|10710.4|10706|10705.3|681
1654180800000|2022-06-02 14:40:00|10711.1|10710.5|10716.7|10716.1|10717.6|10717|10710.2|10709.3|918
1654181100000|2022-06-02 14:45:00|10716.8|10716.2|10715.8|10714.9|10719|10718.1|10714|10713.3|884
1654181400000|2022-06-02 14:50:00|10715.9|10715|10714.5|10713.6|10718.3|10717.5|10711.6|10710.7|909
1654181700000|2022-06-02 14:55:00|10714.6|10713.7|10716.4|10715.5|10718.7|10718|10714.5|10713.6|615
1654182000000|2022-06-02 15:00:00|10716.3|10715.4|10721.6|10721|10722.2|10721.6|10713.1|10712.3|669
1654182300000|2022-06-02 15:05:00|10721.4|10720.8|10726.3|10725.7|10730.6|10729.7|10717.8|10717.2|861
1654182600000|2022-06-02 15:10:00|10726.4|10725.8|10730.8|10729.6|10731.2|10730.5|10726.3|10725.6|831
1654182900000|2022-06-02 15:15:00|10730.3|10729.4|10726.2|10725.3|10730.5|10729.5|10723.7|10723.1|675
1654183200000|2022-06-02 15:20:00|10726.3|10725.7|10727.6|10727|10734.3|10733.6|10725.5|10724.8|731
1654183500000|2022-06-02 15:25:00|10727.8|10726.9|10725.9|10725|10728.1|10727.3|10723|10722.2|674
1654183800000|2022-06-02 15:30:00|10726.1|10725.2|10721.7|10720.8|10726.3|10725.3|10720.7|10720|653
1654184100000|2022-06-02 15:35:00|10721.8|10720.9|10723.7|10722.8|10724.5|10723.6|10720.6|10719.7|644
1654184400000|2022-06-02 15:40:00|10723.8|10722.9|10723.7|10722.8|10728.6|10727.9|10723.5|10722.7|569
1654184700000|2022-06-02 15:45:00|10723.6|10722.7|10731.5|10730.6|10732.4|10731.7|10723.5|10722.7|623
1654185000000|2022-06-02 15:50:00|10731.4|10730.5|10735.6|10734.7|10738.8|10738|10731.4|10730.5|640
1654185300000|2022-06-02 15:55:00|10735.7|10734.8|10732.8|10731.9|10736.2|10735.4|10732.3|10731.5|528
1654185600000|2022-06-02 16:00:00|10732.5|10732|10734.1|10733.5|10734.7|10734|10730.9|10730.2|557
1654185900000|2022-06-02 16:05:00|10734.5|10733.9|10734.7|10734.1|10736.6|10735.9|10732.6|10731.7|508
1654186200000|2022-06-02 16:10:00|10735|10734.4|10736.3|10735.4|10738.4|10737.8|10734.6|10733.9|600
1654186500000|2022-06-02 16:15:00|10736.9|10736|10737.3|10736.7|10738.2|10737.4|10735.7|10734.8|406
1654186800000|2022-06-02 16:20:00|10737.4|10736.8|10742.6|10741.7|10742.8|10742|10736.6|10735.7|380
1654187100000|2022-06-02 16:25:00|10742.3|10741.9|10741.9|10741|10744.2|10743.4|10739.5|10738.9|578
1654187400000|2022-06-02 16:30:00|10742|10741.1|10739.8|10738.9|10744.2|10743.6|10738.4|10737.6|690
1654187700000|2022-06-02 16:35:00|10739.7|10739.1|10738.7|10737.8|10740.7|10739.9|10737.1|10736.4|563
1654188000000|2022-06-02 16:40:00|10738.8|10737.9|10738.5|10737.9|10739.3|10738.6|10736.5|10735.9|417
1654188300000|2022-06-02 16:45:00|10738.6|10738|10737.8|10737.2|10739.9|10739.2|10737.4|10736.7|344
1654188600000|2022-06-02 16:50:00|10737.7|10737.1|10744.4|10743.5|10744.4|10743.7|10737.7|10736.9|348
1654188900000|2022-06-02 16:55:00|10744.3|10743.4|10744.7|10744.1|10745.3|10744.6|10743.6|10742.8|379
1654189200000|2022-06-02 17:00:00|10744.6|10744|10744.7|10744.1|10748|10747.4|10744.1|10743.3|471
1654189500000|2022-06-02 17:05:00|10744.8|10744.2|10742.8|10741.9|10745|10744.4|10742.2|10741.6|393
1654189800000|2022-06-02 17:10:00|10742.9|10742|10740.7|10739.8|10743.1|10742.4|10739.6|10738.6|372
1654190100000|2022-06-02 17:15:00|10740.6|10739.7|10743|10742.4|10743.8|10743.2|10738.5|10737.7|469
1654190400000|2022-06-02 17:20:00|10742.9|10742.3|10742.1|10741.5|10743.4|10742.7|10741|10740.3|489
1654190700000|2022-06-02 17:25:00|10742.2|10741.6|10742.8|10742.2|10743.6|10742.8|10740.4|10739.8|399
1654191000000|2022-06-02 17:30:00|10742.7|10742.1|10746.5|10745.9|10747.8|10747|10742.6|10742|282
1654191300000|2022-06-02 17:35:00|10746.6|10746|10746.2|10744.9|10747.2|10746.4|10745|10744.1|369
1654191600000|2022-06-02 17:40:00|10746|10745.1|10747.5|10746.9|10748.8|10748|10745.7|10744.8|312
1654191900000|2022-06-02 17:45:00|10747.6|10746.7|10747.1|10746.5|10747.7|10747|10745.7|10745.1|285
1654192200000|2022-06-02 17:50:00|10747.3|10746.7|10746|10745.4|10748.5|10747.9|10746|10745.2|286
1654192500000|2022-06-02 17:55:00|10745.9|10745.3|10745.7|10745.1|10746.4|10745.8|10744.7|10744.1|301
1654192800000|2022-06-02 18:00:00|10745.8|10745.2|10745.8|10744.9|10746.6|10746|10744.7|10744|281
1654193100000|2022-06-02 18:05:00|10745.9|10745|10747.6|10747|10748.6|10748|10745.8|10744.9|299
1654193400000|2022-06-02 18:10:00|10747.5|10746.9|10747.5|10746.9|10748.6|10748|10746.2|10745.6|350
1654193700000|2022-06-02 18:15:00|10747.6|10747|10746|10745.4|10748.3|10747.5|10745.4|10744.7|352
1654194000000|2022-06-02 18:20:00|10745.8|10745.2|10745.9|10745|10746.6|10745.8|10745.3|10744.6|295
1654194300000|2022-06-02 18:25:00|10745.8|10744.9|10745.1|10744.2|10746.2|10745.4|10744.4|10743.8|221
1654194600000|2022-06-02 18:30:00|10745.2|10744.3|10746.1|10745.2|10746.1|10745.4|10744.2|10743.3|253
1654194900000|2022-06-02 18:35:00|10746.2|10745.1|10748.2|10747.6|10749.1|10748.5|10745.8|10745|264
1654195200000|2022-06-02 18:40:00|10748.1|10747.5|10745.4|10744.8|10748.7|10747.9|10742.8|10742|563
1654195500000|2022-06-02 18:45:00|10745.3|10744.7|10744|10743.4|10746.8|10745.8|10742.6|10741.6|440
1654195800000|2022-06-02 18:50:00|10743.9|10743.3|10744.2|10743.3|10745.3|10744.5|10743|10742.1|337
1654196100000|2022-06-02 18:55:00|10744.1|10743.2|10739.5|10738.9|10744.3|10743.5|10738.8|10737.9|623
1654196400000|2022-06-02 19:00:00|10739.4|10738.8|10740.3|10739.7|10741.5|10740.8|10738.2|10737.4|458
1654196700000|2022-06-02 19:05:00|10741|10740.1|10742.7|10741.8|10743.2|10742.1|10740.3|10739.7|402
1654197000000|2022-06-02 19:10:00|10742.5|10741.6|10744|10743.1|10744|10743.2|10741.6|10740.6|446
1654197300000|2022-06-02 19:15:00|10744.1|10743.2|10744.2|10743.3|10745.5|10744.5|10743|10741.9|411
1654197600000|2022-06-02 19:20:00|10744.1|10743.2|10745.3|10744.4|10745.8|10745|10743.9|10743.2|263
1654197900000|2022-06-02 19:25:00|10745.4|10744.5|10742|10741.1|10746.3|10745.5|10742|10741.1|282
1654198200000|2022-06-02 19:30:00|10741.9|10741|10745.2|10744.3|10745.8|10744.9|10741.8|10740.9|328
1654198500000|2022-06-02 19:35:00|10745.1|10744.2|10744.2|10743.3|10747|10745.8|10743.9|10743|426
1654198800000|2022-06-02 19:40:00|10744.1|10743.2|10745.7|10744.8|10746.2|10745.5|10743.8|10742.9|267
1654199100000|2022-06-02 19:45:00|10745.6|10744.7|10744.9|10744|10745.8|10744.9|10744.2|10743.4|202
1654199400000|2022-06-02 19:50:00|10744.8|10744.2|10748.1|10747.5|10748.7|10747.8|10744.8|10744.2|560
1654199700000|2022-06-02 19:55:00|10748.2|10747.3|10749.1|10748.2|10749.4|10748.6|10747.5|10746.6|293
1654200000000|2022-06-02 20:00:00|10749.2|10748.5|10750.6|10749.7|10750.9|10749.8|10748.2|10747.3|405
1654200300000|2022-06-02 20:05:00|10750.4|10749.8|10750.2|10749.3|10751|10749.9|10749.7|10748.8|187
1654200600000|2022-06-02 20:10:00|10750.3|10749.4|10748.2|10747.3|10750.4|10749.5|10747.5|10746.6|249
1654200900000|2022-06-02 20:15:00|10748.1|10747.2|10747.5|10746.9|10748.3|10747.4|10747.5|10746.6|198
1654201200000|2022-06-02 20:20:00|10747.6|10746.7|10747.3|10746.4|10748.4|10747.4|10746.6|10745.6|247
1654201500000|2022-06-02 20:25:00|10747.2|10746.3|10748|10747.1|10748.2|10747.3|10746.9|10746|124
1654201800000|2022-06-02 20:30:00|10747.9|10747|10748.1|10747.2|10748.3|10747.5|10747.8|10747|135
1654202100000|2022-06-02 20:35:00|10748.2|10747.1|10748.9|10748|10750.3|10749.4|10748.1|10747.1|184
1654202400000|2022-06-02 20:40:00|10749|10748.1|10750.5|10749.6|10750.7|10749.7|10748.4|10747.3|164
1654202700000|2022-06-02 20:45:00|10750.6|10749.5|10750.1|10749.2|10750.8|10749.7|10749.3|10748.1|279
1654203000000|2022-06-02 20:50:00|10750|10749.1|10750.3|10749.7|10750.6|10749.8|10749.5|10748.4|244
1654203300000|2022-06-02 20:55:00|10750.1|10749.5|10749.8|10743.8|10751.4|10749.7|10748.3|10743.5|420
1654203600000|2022-06-02 21:00:00|10749.9|10743.9|10744.4|10738.4|10751|10745|10744.3|10738.3|23
1654203900000|2022-06-02 21:05:00|10744.3|10738.3|10749.4|10743.4|10749.4|10744.7|10743.9|10737.9|190
1654204200000|2022-06-02 21:10:00|10749.5|10743.5|10750.4|10744.4|10750.5|10746.2|10747.9|10743.5|199
1654204500000|2022-06-02 21:15:00|10750.3|10744.3|10750.7|10745.5|10751.4|10745.6|10749|10743.8|107
1654204800000|2022-06-02 21:20:00|10750|10745.3|10750|10745.4|10752|10746|10749.2|10744.1|113
1654205100000|2022-06-02 21:25:00|10749.5|10745.5|10751.2|10745.5|10751.8|10746.5|10749.5|10744.5|157
1654205400000|2022-06-02 21:30:00|10750.6|10746|10750.5|10746.8|10751.6|10746.8|10749.6|10744.9|185
1654205700000|2022-06-02 21:35:00|10750.4|10746.7|10750.8|10746.8|10751.5|10747.6|10749.9|10745.3|199
1654206000000|2022-06-02 21:40:00|10750.4|10747|10749.7|10746.1|10751.3|10747.9|10748.9|10744.5|250
1654206300000|2022-06-02 21:45:00|10750.4|10745.1|10749.8|10746.8|10751.3|10747.2|10749.4|10744.6|324
1654206600000|2022-06-02 21:50:00|10749.6|10746.4|10750.4|10746.2|10751.5|10747.2|10749.5|10744.9|205
1654206900000|2022-06-02 21:55:00|10751.2|10745.2|10750.8|10745.3|10751.3|10746.7|10749.7|10744.7|210
1654207200000|2022-06-02 22:00:00|10750.9|10744.8|10751.3|10748.1|10751.8|10748.6|10749.5|10744.8|320
1654207500000|2022-06-02 22:05:00|10751.1|10748.2|10750.1|10748.4|10751.7|10749.7|10748.5|10746.9|327
1654207800000|2022-06-02 22:10:00|10750|10748.5|10749.4|10747.8|10750.8|10749.3|10749.3|10747.3|302
1654208100000|2022-06-02 22:15:00|10749.3|10747.7|10748.4|10747.2|10750.2|10748.7|10748.1|10746.7|572
1654208400000|2022-06-02 22:20:00|10748.3|10746.7|10748.6|10747.3|10749.2|10748|10747.9|10746.5|474
1654208700000|2022-06-02 22:25:00|10748.5|10747.4|10748|10747.1|10749.4|10748.2|10747.8|10746.6|411
1654209000000|2022-06-02 22:30:00|10747.9|10747|10748.8|10747.4|10749.4|10747.9|10747.7|10746.4|417
1654209300000|2022-06-02 22:35:00|10748.6|10747.7|10749.4|10748|10749.9|10748.8|10748.1|10746.7|244
1654209600000|2022-06-02 22:40:00|10749.2|10747.9|10750.8|10749.4|10751.2|10749.6|10748.7|10746.7|316
1654209900000|2022-06-02 22:45:00|10750.6|10749.5|10750.9|10749.6|10751.2|10749.9|10750.1|10748.7|265
1654210200000|2022-06-02 22:50:00|10750.7|10749.5|10749.4|10748|10751.8|10750.7|10749.3|10747.9|322
1654210500000|2022-06-02 22:55:00|10749.5|10747.9|10748.8|10747.9|10750.3|10748.8|10748.6|10747.4|245
1654210800000|2022-06-02 23:00:00|10748.9|10748|10749.1|10747.7|10751.1|10749.5|10748.5|10747.3|286
1654211100000|2022-06-02 23:05:00|10749|10747.8|10749.9|10748.7|10749.9|10748.8|10748.1|10747|342
1654211400000|2022-06-02 23:10:00|10749.8|10748.9|10750.2|10749|10750.8|10749.8|10749.3|10748.4|185
1654211700000|2022-06-02 23:15:00|10750|10749.1|10749.6|10748.7|10750.5|10749.5|10749.3|10748.2|223
1654212000000|2022-06-02 23:20:00|10749.7|10748.6|10748.6|10747.7|10749.7|10748.6|10748.5|10747.6|112
1654212300000|2022-06-02 23:25:00|10748.7|10747.8|10748.9|10748|10749.3|10748.3|10748.5|10747.5|133
1654212600000|2022-06-02 23:30:00|10749|10748.1|10749.6|10748.7|10749.8|10748.9|10747.8|10746.9|127
1654212900000|2022-06-02 23:35:00|10749.5|10748.6|10749.2|10748.3|10749.6|10748.7|10748.5|10747.6|171
1654213200000|2022-06-02 23:40:00|10749.3|10748.4|10749.1|10748.2|10749.8|10748.9|10748|10746.9|167
1654213500000|2022-06-02 23:45:00|10748.9|10748|10749.4|10748.5|10750.3|10749.3|10748.6|10747.5|215
1654213800000|2022-06-02 23:50:00|10749.3|10748.4|10750.4|10749.5|10750.7|10749.8|10748.9|10747.9|194
1654214100000|2022-06-02 23:55:00|10750.6|10749.7|10750.8|10749.9|10751.3|10750.5|10750|10749.3|305
1654214400000|2022-06-03 00:00:00|10750.9|10750|10749.1|10748.2|10750.9|10750|10746.9|10746.3|471
1654214700000|2022-06-03 00:05:00|10749|10748.1|10748.4|10747.5|10749.7|10749|10748.1|10747.4|198
1654215000000|2022-06-03 00:10:00|10748.3|10747.7|10748.5|10747.6|10749.5|10748.7|10748|10747.3|218
1654215300000|2022-06-03 00:15:00|10748.6|10747.7|10748.8|10747.9|10749|10748.2|10747.5|10746.8|188
1654215600000|2022-06-03 00:20:00|10748.9|10748|10751.7|10750.8|10752|10751.2|10747.7|10746.9|201
1654215900000|2022-06-03 00:25:00|10751.8|10750.9|10754.7|10753.8|10754.8|10753.9|10751.4|10750.6|291
1654216200000|2022-06-03 00:30:00|10754.8|10753.7|10762.5|10761.6|10763.6|10762.6|10754.7|10753.7|809
1654216500000|2022-06-03 00:35:00|10762.8|10761.9|10756.9|10756.3|10762.8|10761.9|10756.2|10755.5|633
1654216800000|2022-06-03 00:40:00|10757|10756.4|10760.7|10759.8|10761.2|10760.3|10755.5|10754.6|524
1654217100000|2022-06-03 00:45:00|10760.8|10759.9|10760.6|10759.7|10761.3|10760.5|10758.9|10757.9|311
1654217400000|2022-06-03 00:50:00|10760.7|10759.8|10760.8|10759.9|10762.3|10761.5|10759.4|10758.6|424
1654217700000|2022-06-03 00:55:00|10761|10760.1|10759.8|10758.9|10761.1|10760.1|10757.5|10756.6|395
1654218000000|2022-06-03 01:00:00|10759.9|10759|10759.1|10758.2|10760.2|10759.3|10757.9|10757.1|471
1654218300000|2022-06-03 01:05:00|10759.2|10758.3|10758.2|10757.3|10759.7|10758.7|10757.8|10757.1|266
1654218600000|2022-06-03 01:10:00|10758.1|10757.2|10755.6|10754.7|10758.6|10758|10753.9|10753.1|398
1654218900000|2022-06-03 01:15:00|10755.5|10754.6|10755.8|10754.9|10756.6|10755.8|10754.4|10753.6|270
1654219200000|2022-06-03 01:20:00|10755.4|10754.8|10755.3|10754.4|10756.3|10755.5|10755|10754.2|298
1654219500000|2022-06-03 01:25:00|10755.2|10754.3|10754.6|10753.7|10755.6|10754.8|10754.1|10753.4|238
1654219800000|2022-06-03 01:30:00|10754.7|10753.8|10754.3|10753.4|10757.3|10756.4|10754|10753.3|411
1654220100000|2022-06-03 01:35:00|10754.2|10753.3|10755.8|10754.9|10756.1|10755.4|10754.2|10753.3|433
1654220400000|2022-06-03 01:40:00|10755.9|10755|10759.9|10759|10760.2|10759.4|10755.9|10755|441
1654220700000|2022-06-03 01:45:00|10760|10759.1|10759.4|10758.5|10761.1|10760.2|10758.8|10758|368
1654221000000|2022-06-03 01:50:00|10759.5|10758.6|10759.7|10759.1|10760.2|10759.3|10757.9|10756.8|512
1654221300000|2022-06-03 01:55:00|10759.6|10759|10760.4|10759.8|10762.7|10761.8|10759.6|10758.6|591
1654221600000|2022-06-03 02:00:00|10760.2|10759.6|10759.5|10758.9|10760.6|10759.9|10759.1|10758.2|331
1654221900000|2022-06-03 02:05:00|10759.4|10758.8|10759.7|10759.1|10760.1|10759.3|10757.7|10757.1|263
1654222200000|2022-06-03 02:10:00|10759.6|10759|10761.6|10760.7|10762.5|10761.7|10758.8|10757.9|262
1654222500000|2022-06-03 02:15:00|10761.7|10760.8|10762.2|10761.3|10763.2|10762.3|10761.6|10760.7|242
1654222800000|2022-06-03 02:20:00|10762|10761.1|10764.1|10763.2|10764.3|10763.4|10761.3|10760.5|248
1654223100000|2022-06-03 02:25:00|10764|10763.1|10764.4|10763.5|10764.8|10764.2|10763.1|10762.3|261
1654223400000|2022-06-03 02:30:00|10764.5|10763.6|10759.5|10758.6|10764.6|10763.7|10758.9|10758|311
1654223700000|2022-06-03 02:35:00|10759.4|10758.5|10759.4|10758.8|10760.4|10759.5|10758.7|10757.8|367
1654224000000|2022-06-03 02:40:00|10759.5|10758.9|10759|10758.4|10759.8|10758.9|10757.5|10756.7|267
1654224300000|2022-06-03 02:45:00|10759.1|10758.1|10758|10757.4|10760.1|10759.5|10757.9|10757.3|249
1654224600000|2022-06-03 02:50:00|10758.1|10757.5|10758.9|10758.3|10759.3|10758.7|10756.3|10755.7|327
1654224900000|2022-06-03 02:55:00|10759|10758.4|10758|10757.4|10759.8|10759.1|10757.9|10757.2|210
1654225200000|2022-06-03 03:00:00|10758.2|10757.3|10758.9|10758|10760.2|10759.5|10758|10757.2|275
1654225500000|2022-06-03 03:05:00|10758.8|10757.9|10758.7|10757.8|10759.9|10759.1|10758.6|10757.8|175
1654225800000|2022-06-03 03:10:00|10758.8|10757.9|10757.1|10756.5|10758.8|10757.9|10756.6|10756|306
1654226100000|2022-06-03 03:15:00|10756.9|10756.3|10755.5|10754.9|10758|10757.3|10755.4|10754.7|269
1654226400000|2022-06-03 03:20:00|10755.6|10755|10755.9|10755.3|10756.7|10756.1|10755|10754.4|167
1654226700000|2022-06-03 03:25:00|10755.8|10755.2|10756.8|10756.2|10757.1|10756.4|10755.5|10754.7|181
1654227000000|2022-06-03 03:30:00|10756.9|10756.3|10754.7|10753.8|10756.9|10756.3|10754|10753.4|257
1654227300000|2022-06-03 03:35:00|10754.8|10753.9|10754.6|10753.7|10755.2|10754.4|10753.9|10753.2|196
1654227600000|2022-06-03 03:40:00|10754.7|10753.8|10754.7|10754.1|10754.8|10754.1|10753.4|10752.6|204
1654227900000|2022-06-03 03:45:00|10754.6|10754|10754.1|10753.5|10755.6|10755|10754|10753.4|235
1654228200000|2022-06-03 03:50:00|10754|10753.4|10753.7|10753.1|10755.2|10754.4|10753.5|10752.8|142
1654228500000|2022-06-03 03:55:00|10753.6|10753|10753.5|10752.9|10754.6|10753.9|10752.4|10751.8|288
1654228800000|2022-06-03 04:00:00|10753.7|10753.1|10751.4|10750.8|10753.9|10753.3|10751.2|10750.6|258
1654229100000|2022-06-03 04:05:00|10751.5|10750.9|10752.5|10751.9|10753.3|10752.7|10751.4|10750.8|159
1654229400000|2022-06-03 04:10:00|10752.6|10752|10753.9|10753.3|10754.6|10754|10751.9|10751.3|187
1654229700000|2022-06-03 04:15:00|10753.8|10753.2|10752.7|10751.8|10754.3|10753.6|10752.5|10751.8|164
1654230000000|2022-06-03 04:20:00|10752.4|10751.9|10749.9|10749.3|10753.2|10752.5|10749.8|10749.2|189
1654230300000|2022-06-03 04:25:00|10749.8|10749.2|10750.7|10749.8|10751.1|10750.4|10749.7|10749.1|217
1654230600000|2022-06-03 04:30:00|10750.8|10749.9|10752.4|10751.8|10752.9|10752.3|10750.5|10749.8|234
1654230900000|2022-06-03 04:35:00|10752.2|10751.6|10750.6|10750|10752.4|10751.8|10750.1|10749.3|174
1654231200000|2022-06-03 04:40:00|10750.5|10749.9|10750.4|10749.8|10751.4|10750.8|10750.2|10749.6|106
1654231500000|2022-06-03 04:45:00|10750.5|10749.9|10751.9|10751.3|10752.3|10751.6|10750.5|10749.9|160
1654231800000|2022-06-03 04:50:00|10751.7|10751.1|10748.5|10747.9|10751.9|10751.3|10748.5|10747.7|151
1654232100000|2022-06-03 04:55:00|10748.7|10747.8|10746.5|10745.9|10748.7|10747.9|10746.4|10745.8|207
1654232400000|2022-06-03 05:00:00|10746.6|10746|10750.4|10749.8|10750.6|10749.9|10745.5|10744.7|235
1654232700000|2022-06-03 05:05:00|10750.5|10749.9|10749.4|10748.8|10751.2|10750.6|10748.9|10748.2|140
1654233000000|2022-06-03 05:10:00|10749.3|10748.7|10749.1|10748.5|10749.6|10748.8|10747.4|10746.8|234
1654233300000|2022-06-03 05:15:00|10749|10748.4|10749.5|10748.9|10749.7|10749|10748.9|10748.2|169
1654233600000|2022-06-03 05:20:00|10749.4|10748.8|10750.6|10749.7|10750.7|10749.9|10748.8|10748.2|277
1654233900000|2022-06-03 05:25:00|10750.4|10749.8|10754.2|10753.6|10754.9|10754.3|10750.4|10749.7|205
1654234200000|2022-06-03 05:30:00|10754.1|10753.5|10752.9|10752.3|10754.5|10753.8|10752.7|10752.1|204
1654234500000|2022-06-03 05:35:00|10753.2|10752.2|10752.4|10751.5|10753.2|10752.5|10751.6|10751|180
1654234800000|2022-06-03 05:40:00|10752.3|10751.7|10753.2|10752.3|10753.7|10752.9|10751.6|10750.9|187
1654235100000|2022-06-03 05:45:00|10753.1|10752.2|10753.7|10752.8|10754.2|10753.4|10752.5|10751.7|178
1654235400000|2022-06-03 05:50:00|10753.6|10753|10755.6|10755|10756.1|10755.4|10753.6|10753|219
1654235700000|2022-06-03 05:55:00|10755.9|10754.9|10754.8|10753.7|10755.9|10755.1|10754.4|10753.6|236
1654236000000|2022-06-03 06:00:00|10754.6|10753.8|10755|10754.1|10756.1|10755.4|10752.8|10752.2|264
1654236300000|2022-06-03 06:05:00|10754.9|10754|10757.2|10756.3|10757.3|10756.4|10754.4|10753.7|302
1654236600000|2022-06-03 06:10:00|10757.1|10756.2|10757.3|10756.4|10759|10758.1|10756.3|10755.6|302
1654236900000|2022-06-03 06:15:00|10757.2|10756.3|10755|10754.1|10757.2|10756.4|10754.7|10754|344
1654237200000|2022-06-03 06:20:00|10754.9|10754|10755|10754.1|10755.9|10755|10754.1|10753.3|255
1654237500000|2022-06-03 06:25:00|10755.1|10754.2|10753.3|10752.4|10756.6|10755.8|10753|10752.2|299
1654237800000|2022-06-03 06:30:00|10753.4|10752.5|10754.7|10753.8|10757|10756.3|10753.3|10752.4|347
1654238100000|2022-06-03 06:35:00|10754.8|10753.9|10755.5|10754.9|10756.3|10755.4|10752.6|10751.6|448
1654238400000|2022-06-03 06:40:00|10755.7|10754.8|10755.6|10754.7|10757.5|10756.7|10754.5|10753.7|448
1654238700000|2022-06-03 06:45:00|10755.7|10754.8|10755.9|10755|10756.7|10755.9|10754.6|10753.7|604
1654239000000|2022-06-03 06:50:00|10755.4|10754.8|10751.7|10751.1|10756.2|10755.4|10751.7|10751.1|449
1654239300000|2022-06-03 06:55:00|10751.6|10751|10753.6|10752.7|10755.1|10754.4|10750.8|10750.1|467
1654239600000|2022-06-03 07:00:00|10753.5|10752.6|10751.1|10750.2|10753.7|10752.8|10748.8|10747.9|553
1654239900000|2022-06-03 07:05:00|10751.2|10750.3|10751|10749.5|10753.7|10753|10749.5|10748.5|635
1654240200000|2022-06-03 07:10:00|10750.8|10749.6|10750.1|10749.2|10751.1|10750|10748.3|10747.5|472
1654240500000|2022-06-03 07:15:00|10750.2|10749.3|10747.1|10746.2|10750.9|10749.7|10745.5|10744.6|463
1654240800000|2022-06-03 07:20:00|10746.7|10746.1|10749.6|10748.7|10749.7|10749|10746.5|10745.7|407
1654241100000|2022-06-03 07:25:00|10749.8|10748.6|10749.1|10748.2|10751.5|10750.7|10748.1|10747.1|402
1654241400000|2022-06-03 07:30:00|10749.2|10748.3|10751.1|10750.2|10752|10750.8|10745.5|10744.6|419
1654241700000|2022-06-03 07:35:00|10751.3|10750.4|10755.8|10754.9|10755.9|10755.2|10751.1|10750.1|399
1654242000000|2022-06-03 07:40:00|10755.6|10754.7|10757.8|10756.7|10759.3|10758.2|10754.2|10753.3|500
1654242300000|2022-06-03 07:45:00|10757.7|10756.9|10759.6|10758.4|10761.2|10760.3|10755.8|10754.8|553
1654242600000|2022-06-03 07:50:00|10759.5|10758.6|10756.7|10755.8|10759.6|10758.7|10756.3|10755.4|450
1654242900000|2022-06-03 07:55:00|10756.8|10755.9|10756.8|10755.9|10759.7|10758.9|10756.6|10755.7|521
1654243200000|2022-06-03 08:00:00|10756.9|10756|10754.1|10753.2|10758.2|10757.4|10749.8|10749.1|683
1654243500000|2022-06-03 08:05:00|10753.9|10753|10758.7|10757.8|10762.3|10761.1|10753.9|10753|557
1654243800000|2022-06-03 08:10:00|10758.8|10757.9|10760.7|10760.1|10762.9|10761.9|10758.6|10757.7|570
1654244100000|2022-06-03 08:15:00|10760.8|10759.9|10758.7|10757.5|10762.7|10761.7|10758.5|10757.5|455
1654244400000|2022-06-03 08:20:00|10758.5|10757.6|10758.1|10757|10759.6|10758.5|10754.5|10753.7|552
1654244700000|2022-06-03 08:25:00|10758.2|10757.1|10760.5|10759.6|10760.6|10759.8|10755.4|10754.6|365
1654245000000|2022-06-03 08:30:00|10760.4|10759.5|10761.4|10760.8|10762.4|10761.8|10758.4|10757.5|354
1654245300000|2022-06-03 08:35:00|10761.2|10760.6|10759.5|10758.9|10763.1|10762.2|10759.4|10758.7|280
1654245600000|2022-06-03 08:40:00|10759.4|10758.8|10758.3|10757.7|10760.8|10760|10758.2|10757.4|286
1654245900000|2022-06-03 08:45:00|10758.2|10757.6|10754.5|10753.9|10759.5|10758.7|10754.4|10753.7|304
1654246200000|2022-06-03 08:50:00|10754.3|10753.7|10752.3|10751.4|10754.3|10753.7|10750|10749.3|329
1654246500000|2022-06-03 08:55:00|10752.4|10751.5|10753.9|10753|10756.4|10755.7|10752.2|10751.4|475
1654246800000|2022-06-03 09:00:00|10754|10753.1|10748.1|10747.5|10756.1|10755.5|10748|10747.3|402
1654247100000|2022-06-03 09:05:00|10748|10747.4|10753.4|10752.8|10754.4|10753.6|10748|10747.3|346
1654247400000|2022-06-03 09:10:00|10753.5|10752.9|10753.1|10752.2|10756|10755.2|10750.8|10750.1|312
1654247700000|2022-06-03 09:15:00|10753|10752.1|10750.5|10749.6|10753.5|10752.6|10748.9|10748.3|279
1654248000000|2022-06-03 09:20:00|10750.3|10749.4|10747.9|10747.3|10750.5|10749.6|10747.5|10746.8|311
1654248300000|2022-06-03 09:25:00|10748|10747.4|10748|10747.4|10749.7|10748.9|10747.2|10746.6|259
1654248600000|2022-06-03 09:30:00|10748.2|10747.3|10748.3|10747.4|10749.2|10748.5|10746.9|10746.3|289
1654248900000|2022-06-03 09:35:00|10748.2|10747.6|10747.5|10746.9|10749.1|10748.5|10746.3|10745.5|255
1654249200000|2022-06-03 09:40:00|10747.3|10746.7|10746.4|10745.8|10747.6|10747|10746.1|10745.5|225
1654249500000|2022-06-03 09:45:00|10746.1|10745.5|10744.9|10744.3|10746.2|10745.6|10743.7|10743|374
1654249800000|2022-06-03 09:50:00|10745|10744.1|10746.6|10746|10748.6|10748|10744|10743|351
1654250100000|2022-06-03 09:55:00|10746.7|10746.1|10747.7|10746.8|10748.9|10748.2|10746.6|10745.9|314
1654250400000|2022-06-03 10:00:00|10747.6|10746.7|10745.5|10744.9|10747.8|10747.2|10744.9|10744.3|288
1654250700000|2022-06-03 10:05:00|10745.4|10744.8|10743.9|10743.3|10745.6|10745|10743.5|10742.8|331
1654251000000|2022-06-03 10:10:00|10744|10743.4|10742.3|10741.7|10745.3|10744.7|10742.3|10741.7|305
1654251300000|2022-06-03 10:15:00|10742.4|10741.8|10741.8|10740.9|10742.4|10741.8|10739.9|10739.2|398
1654251600000|2022-06-03 10:20:00|10741.7|10740.8|10741.8|10740.9|10742.5|10741.8|10740.2|10739.5|339
1654251900000|2022-06-03 10:25:00|10741.7|10740.8|10741.9|10741.3|10742.9|10742.1|10740.1|10739.4|332
1654252200000|2022-06-03 10:30:00|10742|10741.4|10743.8|10742.9|10743.9|10743.2|10741.3|10740.6|250
1654252500000|2022-06-03 10:35:00|10743.9|10743.3|10740.2|10739.6|10744.4|10743.8|10740.1|10739.5|230
1654252800000|2022-06-03 10:40:00|10740.1|10739.5|10734.5|10733.9|10740.3|10739.7|10734|10733.3|458
1654253100000|2022-06-03 10:45:00|10734.4|10733.8|10738|10737.4|10738.9|10738.3|10734.4|10733.8|343
1654253400000|2022-06-03 10:50:00|10737.9|10737.3|10738.3|10737.7|10739.9|10739|10736.5|10735.7|426
1654253700000|2022-06-03 10:55:00|10738.2|10737.6|10741|10740.4|10741.5|10740.9|10737.6|10736.8|314
1654254000000|2022-06-03 11:00:00|10741.1|10740.5|10738.2|10737.6|10741.1|10740.5|10735.9|10735.3|432
1654254300000|2022-06-03 11:05:00|10737.8|10737.2|10737.1|10736.5|10738.9|10738.3|10735.7|10735.1|354
1654254600000|2022-06-03 11:10:00|10737.2|10736.6|10735.9|10735.3|10738.6|10738|10735.5|10734.9|296
1654254900000|2022-06-03 11:15:00|10735.8|10735.2|10738.7|10737.8|10740.8|10740|10735.3|10734.7|426
1654255200000|2022-06-03 11:20:00|10738.4|10737.6|10743.3|10742.4|10743.3|10742.4|10738.3|10737.6|339
1654255500000|2022-06-03 11:25:00|10743.2|10742.6|10745.4|10744.5|10746.9|10746.2|10743.1|10742.4|401
1654255800000|2022-06-03 11:30:00|10745.3|10744.4|10745.5|10744.9|10746.9|10745.9|10743.2|10742.4|439
1654256100000|2022-06-03 11:35:00|10745.4|10744.8|10743.3|10742.7|10746.7|10745.9|10742.6|10741.9|312
1654256400000|2022-06-03 11:40:00|10743.4|10742.8|10741.2|10740.3|10743.4|10742.8|10739.5|10738.9|313
1654256700000|2022-06-03 11:45:00|10741.1|10740.2|10734.8|10734.2|10741.1|10740.4|10734|10733.2|453
1654257000000|2022-06-03 11:50:00|10734.7|10734.1|10733.9|10733|10737.9|10737.1|10733.4|10732.7|540
1654257300000|2022-06-03 11:55:00|10733.7|10732.8|10729|10728.4|10734.2|10733.2|10726.1|10725.4|765
1654257600000|2022-06-03 12:00:00|10728.9|10728.3|10728.8|10727.9|10732.1|10731.4|10726.9|10726.2|636
1654257900000|2022-06-03 12:05:00|10728.5|10728|10728.7|10728.1|10730.9|10730.3|10727.4|10726.8|351
1654258200000|2022-06-03 12:10:00|10728.8|10728.2|10730.5|10729.9|10730.6|10730|10727|10726.4|437
1654258500000|2022-06-03 12:15:00|10730.2|10729.6|10729.2|10728.6|10730.6|10730|10726.9|10726.3|561
1654258800000|2022-06-03 12:20:00|10729.5|10728.9|10732.6|10732|10733.1|10732.2|10729.4|10728.5|474
1654259100000|2022-06-03 12:25:00|10732.7|10732.1|10734.7|10728.7|10737.2|10732.9|10728.9|10728|786
1654259400000|2022-06-03 12:30:00|10732.4|10730.6|10733.3|10732.4|10740.3|10739.4|10717.8|10715.7|2336
1654259700000|2022-06-03 12:35:00|10733.4|10732.3|10713.3|10712.4|10733.4|10732.3|10711.8|10710.9|1859
1654260000000|2022-06-03 12:40:00|10713.4|10712.5|10708.4|10707.5|10713.5|10712.7|10704.4|10703.8|1209
1654260300000|2022-06-03 12:45:00|10708.3|10707.4|10709.7|10708.8|10718.3|10717.4|10707.5|10706.5|1091
1654260600000|2022-06-03 12:50:00|10709.8|10708.9|10714.7|10713.8|10717.3|10716.4|10709.4|10708.5|1072
1654260900000|2022-06-03 12:55:00|10714.8|10713.9|10716.7|10715.8|10716.7|10715.8|10710.3|10709.7|894
1654261200000|2022-06-03 13:00:00|10716.6|10715.7|10723.5|10722.9|10723.7|10723.1|10714.8|10714.2|734
1654261500000|2022-06-03 13:05:00|10723.7|10722.8|10731|10730.4|10733.7|10733|10723.7|10722.8|856
1654261800000|2022-06-03 13:10:00|10730.9|10730.3|10731.7|10730.8|10731.9|10731.1|10726.9|10726.3|693
1654262100000|2022-06-03 13:15:00|10731.8|10730.9|10730.9|10730|10732.9|10732.3|10729|10728.4|552
1654262400000|2022-06-03 13:20:00|10731|10730.1|10726.4|10725.8|10731.6|10730.9|10723.9|10723.2|671
1654262700000|2022-06-03 13:25:00|10726.5|10725.9|10729.7|10729.1|10739|10738.3|10725.8|10725.1|809
1654263000000|2022-06-03 13:30:00|10729.8|10729.2|10733.5|10732.9|10738.1|10737.3|10726.9|10726.2|1064
1654263300000|2022-06-03 13:35:00|10733.4|10732.8|10733.8|10733.2|10737.1|10736.5|10731|10730.4|958
1654263600000|2022-06-03 13:40:00|10733.9|10733.3|10727.7|10727.1|10735.3|10734.5|10726.2|10725.5|1063
1654263900000|2022-06-03 13:45:00|10727.8|10727.2|10742.5|10741.6|10744.4|10743.3|10725.3|10724.5|929
1654264200000|2022-06-03 13:50:00|10742.6|10741.7|10746.6|10746|10747.9|10747.2|10739.8|10739.1|968
1654264500000|2022-06-03 13:55:00|10746.8|10746.2|10745|10743.9|10752.7|10751.9|10744.9|10743.5|1025
1654264800000|2022-06-03 14:00:00|10747.7|10744.5|10744|10743.4|10749.7|10747.7|10739.8|10738.9|1276
1654265100000|2022-06-03 14:05:00|10743.9|10743.3|10743.5|10742.9|10749|10748.4|10741|10740.4|803
1654265400000|2022-06-03 14:10:00|10743.3|10742.7|10739.4|10738.5|10743.7|10743.1|10738.1|10737.2|852
1654265700000|2022-06-03 14:15:00|10739.7|10738.8|10738.1|10737.5|10740.9|10740|10735.6|10734.9|698
1654266000000|2022-06-03 14:20:00|10738|10737.4|10735.8|10734.9|10738.3|10737.7|10732.3|10731.7|834
1654266300000|2022-06-03 14:25:00|10735.4|10734.8|10730.6|10730|10735.4|10734.8|10730.1|10729.5|537
1654266600000|2022-06-03 14:30:00|10730.5|10729.9|10735.6|10735|10736.7|10735.8|10723.3|10722.7|767
1654266900000|2022-06-03 14:35:00|10735.7|10734.8|10725.2|10724.6|10736.5|10735.9|10725.2|10724.6|643
1654267200000|2022-06-03 14:40:00|10725.4|10724.8|10724.5|10723.9|10727|10726.4|10722.5|10721.9|602
1654267500000|2022-06-03 14:45:00|10724.6|10724|10724|10723.4|10726.9|10726.3|10722.9|10722.3|611
1654267800000|2022-06-03 14:50:00|10723.9|10723.3|10720.1|10719.5|10725.2|10724.6|10715.8|10715|927
1654268100000|2022-06-03 14:55:00|10720.2|10719.3|10723.5|10722.9|10724.3|10723.6|10719.5|10718.9|715
1654268400000|2022-06-03 15:00:00|10723.4|10722.8|10719.3|10718.7|10723.6|10723|10717.2|10716.6|726
1654268700000|2022-06-03 15:05:00|10719.2|10718.6|10721.5|10720.9|10722.9|10722.2|10718.9|10718.3|448
1654269000000|2022-06-03 15:10:00|10721.6|10721|10721.7|10720.8|10722|10721.2|10717.7|10717|458
1654269300000|2022-06-03 15:15:00|10721.6|10721|10720.7|10720.1|10722.9|10722.3|10719.8|10719.2|383
1654269600000|2022-06-03 15:20:00|10720.5|10719.9|10718.2|10717.6|10722.3|10721.7|10717.6|10716.8|335
1654269900000|2022-06-03 15:25:00|10718.3|10717.4|10717.9|10717.3|10720.2|10719.6|10717.5|10716.8|319
1654270200000|2022-06-03 15:30:00|10718|10717.4|10719.7|10719.1|10720.8|10720.1|10717.7|10717.1|359
1654270500000|2022-06-03 15:35:00|10719.8|10719.2|10721.7|10721.1|10722.2|10721.6|10718.5|10717.9|348
1654270800000|2022-06-03 15:40:00|10721.8|10721.2|10717.1|10716.5|10722.2|10721.5|10716.3|10715.7|308
1654271100000|2022-06-03 15:45:00|10717.2|10716.6|10715.7|10715.1|10720.7|10720|10714.6|10713.9|515
1654271400000|2022-06-03 15:50:00|10715.6|10715|10712.8|10712.2|10716.2|10715.6|10712.1|10711.3|497
1654271700000|2022-06-03 15:55:00|10712.9|10712.3|10711.4|10710.8|10715.1|10714.5|10710.9|10710.3|332
1654272000000|2022-06-03 16:00:00|10711.8|10711.2|10714|10713.4|10714.4|10713.8|10711.1|10710.5|474
1654272300000|2022-06-03 16:05:00|10714.1|10713.5|10716.3|10715.7|10717.3|10716.6|10714|10713.4|377
1654272600000|2022-06-03 16:10:00|10716.5|10715.9|10717.3|10716.7|10718.3|10717.7|10715.6|10714.8|365
1654272900000|2022-06-03 16:15:00|10717.2|10716.6|10714.1|10713.5|10718.9|10718.2|10713.5|10712.9|295
1654273200000|2022-06-03 16:20:00|10714.2|10713.6|10720.8|10720.2|10722.3|10721.6|10714.2|10713.6|377
1654273500000|2022-06-03 16:25:00|10720.7|10720.1|10725.2|10724.6|10725.5|10724.8|10720.2|10719.6|343
1654273800000|2022-06-03 16:30:00|10725.3|10724.7|10727.2|10726.6|10727.3|10726.6|10725.2|10724.5|347
1654274100000|2022-06-03 16:35:00|10727|10726.4|10728.3|10727.7|10729.3|10728.7|10726.2|10725.5|323
1654274400000|2022-06-03 16:40:00|10728.2|10727.6|10722|10721.4|10728.9|10728.3|10721.6|10721|373
1654274700000|2022-06-03 16:45:00|10722.1|10721.5|10723.7|10723.1|10725.3|10724.7|10722|10721.3|218
1654275000000|2022-06-03 16:50:00|10723.6|10723|10723.9|10723.3|10724.1|10723.3|10721.7|10721.1|214
1654275300000|2022-06-03 16:55:00|10723.8|10723.2|10729.3|10728.7|10729.5|10728.9|10723.8|10723.2|430
1654275600000|2022-06-03 17:00:00|10729.4|10728.8|10729.2|10728.6|10729.9|10729.2|10727.5|10726.9|346
1654275900000|2022-06-03 17:05:00|10729.1|10728.5|10726.8|10726.2|10729.8|10729|10726|10725.3|312
1654276200000|2022-06-03 17:10:00|10726.7|10726.1|10724.4|10723.8|10727|10726.4|10723.8|10723.2|230
1654276500000|2022-06-03 17:15:00|10724.3|10723.7|10719.5|10718.9|10724.9|10724.2|10719.5|10718.5|371
1654276800000|2022-06-03 17:20:00|10719.4|10718.8|10722.7|10722.1|10722.8|10722.2|10719.3|10718.6|311
1654277100000|2022-06-03 17:25:00|10722.8|10722.2|10721.4|10720.5|10723.3|10722.6|10720.6|10720|301
1654277400000|2022-06-03 17:30:00|10721.1|10720.3|10720.4|10719.8|10721.3|10720.5|10718.5|10717.9|358
1654277700000|2022-06-03 17:35:00|10720.5|10719.6|10718.4|10717.8|10721|10720.2|10717.9|10717.2|298
1654278000000|2022-06-03 17:40:00|10718.5|10717.9|10717.2|10716.6|10719.4|10718.8|10715.9|10715.3|299
1654278300000|2022-06-03 17:45:00|10717.3|10716.7|10718.5|10717.9|10718.6|10718|10717.1|10716.5|222
1654278600000|2022-06-03 17:50:00|10718.6|10717.7|10720.3|10719.7|10720.7|10720|10717.5|10716.8|207
1654278900000|2022-06-03 17:55:00|10720.4|10719.8|10719.2|10718.6|10722.7|10722.1|10719|10718.4|240
1654279200000|2022-06-03 18:00:00|10719.1|10718.5|10716.8|10716.2|10720.4|10719.7|10716.7|10716.1|307
1654279500000|2022-06-03 18:05:00|10717|10716.4|10716.7|10716.1|10718.3|10717.7|10716.3|10715.7|202
1654279800000|2022-06-03 18:10:00|10716.6|10716|10717.4|10716.5|10718.2|10717.4|10716.6|10716|186
1654280100000|2022-06-03 18:15:00|10717.1|10716.6|10718|10717.4|10718.3|10717.5|10716.7|10716.1|184
1654280400000|2022-06-03 18:20:00|10718.1|10717.5|10718|10717.4|10718.3|10717.6|10716.6|10716|231
1654280700000|2022-06-03 18:25:00|10718.1|10717.5|10720.9|10720.3|10721.8|10721.1|10717.7|10717.1|219
1654281000000|2022-06-03 18:30:00|10721|10720.4|10720.1|10719.5|10721.2|10720.6|10719.1|10718.4|234
1654281300000|2022-06-03 18:35:00|10720.2|10719.6|10719.4|10718.8|10720.3|10719.7|10719.1|10718.5|210
1654281600000|2022-06-03 18:40:00|10719.3|10718.7|10719.7|10718.8|10720.3|10719.6|10718.2|10717.6|176
1654281900000|2022-06-03 18:45:00|10719.6|10719|10721.8|10721.2|10721.8|10721.2|10719.1|10718.5|172
1654282200000|2022-06-03 18:50:00|10721.7|10721.1|10721.7|10721.1|10721.9|10721.3|10719.3|10718.7|213
1654282500000|2022-06-03 18:55:00|10721.6|10721|10721.2|10720.6|10722.4|10721.7|10719.5|10718.9|345
1654282800000|2022-06-03 19:00:00|10721.1|10720.5|10721.4|10720.8|10722.4|10721.8|10720.7|10720.1|357
1654283100000|2022-06-03 19:05:00|10721.2|10720.6|10720.4|10719.8|10721.2|10720.6|10718.2|10717.5|214
1654283400000|2022-06-03 19:10:00|10720.5|10719.9|10718.6|10718|10721|10720.4|10717.9|10717.3|214
1654283700000|2022-06-03 19:15:00|10718.7|10718.1|10719.1|10718.5|10719.5|10718.7|10717.8|10717.1|215
1654284000000|2022-06-03 19:20:00|10719.3|10718.4|10717.9|10717.3|10719.3|10718.7|10717.8|10717|182
1654284300000|2022-06-03 19:25:00|10718|10717.1|10720|10719.1|10720|10719.3|10717.8|10717|272
1654284600000|2022-06-03 19:30:00|10719.9|10719|10721.2|10720.3|10721.3|10720.6|10719.5|10718.6|250
1654284900000|2022-06-03 19:35:00|10721.3|10720.4|10720.9|10720|10721.7|10721|10719.8|10718.9|224
1654285200000|2022-06-03 19:40:00|10721|10720.1|10721.8|10720.9|10722|10721.4|10720.8|10720|227
1654285500000|2022-06-03 19:45:00|10721.5|10721.1|10720.4|10719.5|10721.9|10721.1|10719.5|10718.7|245
1654285800000|2022-06-03 19:50:00|10719.9|10719.3|10720.6|10719.7|10721.5|10720.6|10719.1|10718.4|258
1654286100000|2022-06-03 19:55:00|10720.7|10720|10720.8|10720.2|10721.4|10720.6|10720.2|10719.3|335
1654286400000|2022-06-03 20:00:00|10720.9|10719.9|10721.9|10721.3|10722.6|10721.6|10720.6|10719.5|337
1654286700000|2022-06-03 20:05:00|10722|10721.4|10721.6|10720.4|10722.5|10721.4|10720.4|10719|212
1654287000000|2022-06-03 20:10:00|10721.4|10720.2|10720.5|10719.6|10721.8|10720.4|10720.4|10719.3|198
1654287300000|2022-06-03 20:15:00|10720.6|10719.5|10720|10718.8|10721|10720|10719.7|10718.5|257
1654287600000|2022-06-03 20:20:00|10719.8|10718.9|10720.5|10719.3|10721.1|10719.8|10719.7|10718.5|188
1654287900000|2022-06-03 20:25:00|10720.8|10719.5|10721|10719.9|10721.3|10720|10719.3|10718.4|372
1654288200000|2022-06-03 20:30:00|10721.1|10719.8|10719.4|10718.2|10721.1|10720|10719|10718|289
1654288500000|2022-06-03 20:35:00|10719.2|10718.3|10717.3|10716|10719.5|10718.3|10715.4|10714.1|481
1654288800000|2022-06-03 20:40:00|10717.5|10716.1|10721.2|10719.4|10721.6|10720.1|10717.1|10716|319
1654289100000|2022-06-03 20:45:00|10721.1|10719.6|10720.2|10719.3|10722.2|10721.3|10719.6|10717.9|399
1654289400000|2022-06-03 20:50:00|10720|10719.1|10717.6|10716.7|10721.7|10720.4|10717.5|10715.3|194
1654289700000|2022-06-03 20:55:00|10717.5|10716.6|10720.9|10717.3|10723.1|10719.2|10716.9|10714.1|325
1654459200000|2022-06-05 20:00:00|10725.7|10713.7|10727.5|10715.5|10727.5|10715.5|10725.7|10713.7|3
1654459500000|2022-06-05 20:05:00|10727|10715|10726.5|10714.5|10727|10715|10726.5|10714.5|2
1654459800000|2022-06-05 20:10:00|10724.7|10712.7|10726.5|10714.5|10726.5|10714.5|10724.7|10712.7|9
1654460400000|2022-06-05 20:20:00|10723.8|10713.7|10723.8|10713.7|10723.8|10713.7|10723.8|10713.7|1
1654460700000|2022-06-05 20:25:00|10726|10718.2|10728.1|10716.1|10728.8|10718.2|10726|10715.1|9
1654461000000|2022-06-05 20:30:00|10728.8|10716.8|10726.7|10714.7|10728.8|10716.8|10725.7|10714.2|22
1654461300000|2022-06-05 20:35:00|10727.5|10715.5|10726.9|10715.5|10727.8|10716.8|10726.4|10715.4|5
1654461900000|2022-06-05 20:45:00|10733|10721|10727.8|10715.8|10733|10721|10727.8|10715.8|2
1654462200000|2022-06-05 20:50:00|10725.7|10714.7|10728|10716|10728|10716|10725.7|10714.7|3
1654462500000|2022-06-05 20:55:00|10733|10721|10725.7|10714.7|10733|10721|10725.7|10714.7|3
1654462800000|2022-06-05 21:00:00|10727.5|10715.5|10724.7|10718.7|10729.1|10718.7|10724.7|10713.9|28
1654463100000|2022-06-05 21:05:00|10723.5|10717.5|10722.9|10717.1|10724.8|10718.8|10721.6|10716.1|48
1654463400000|2022-06-05 21:10:00|10722.4|10716.7|10722.6|10717.3|10723|10718.2|10720.8|10716.3|50
1654463700000|2022-06-05 21:15:00|10722.4|10717.4|10723|10717|10723.2|10718.5|10720.8|10716.7|36
1654464000000|2022-06-05 21:20:00|10723.1|10717.1|10723|10717|10723.1|10717.1|10721.1|10716.4|42
1654464300000|2022-06-05 21:25:00|10723.1|10717.1|10723.2|10717.4|10723.5|10717.6|10721.5|10716.4|72
1654464600000|2022-06-05 21:30:00|10722.4|10717.3|10722.8|10718.1|10723.4|10718.8|10721.1|10716.8|200
1654464900000|2022-06-05 21:35:00|10723.3|10717.9|10723.2|10717.5|10723.9|10718.5|10722.3|10717.1|103
1654465200000|2022-06-05 21:40:00|10723|10718.6|10723.4|10719.2|10724.6|10719.4|10722.3|10716.6|104
1654465500000|2022-06-05 21:45:00|10723.3|10719.3|10723.6|10719|10724.2|10719.5|10720|10714|174
1654465800000|2022-06-05 21:50:00|10723.5|10719.1|10723.7|10719.5|10724.3|10720.2|10722.8|10717.8|116
1654466100000|2022-06-05 21:55:00|10723.6|10719.2|10723.2|10717.2|10727.3|10721.3|10721.8|10715.8|159
1654466400000|2022-06-05 22:00:00|10723.3|10717.3|10721.3|10717.2|10724.6|10718.6|10718.3|10713.8|508
1654466700000|2022-06-05 22:05:00|10722|10716.8|10720.8|10718|10723.3|10718.7|10719.3|10715.3|313
1654467000000|2022-06-05 22:10:00|10721.6|10716.8|10718.4|10713.8|10722|10718.5|10715.9|10712.3|614
1654467300000|2022-06-05 22:15:00|10718.5|10714.6|10719.9|10717.2|10720.5|10718.3|10715.5|10712.5|843
1654467600000|2022-06-05 22:20:00|10720|10716.9|10718.8|10716.5|10720.6|10717.9|10717.1|10715.2|787
1654467900000|2022-06-05 22:25:00|10718.7|10716.6|10720.4|10718.2|10722|10719.6|10718.3|10715.8|619
1654468200000|2022-06-05 22:30:00|10720.3|10718.5|10724.3|10722.4|10725.7|10723.4|10719.4|10717.6|658
1654468500000|2022-06-05 22:35:00|10724.2|10722.7|10726.6|10724.9|10727.1|10725.5|10724.2|10722.6|481
1654468800000|2022-06-05 22:40:00|10726.5|10725.4|10724.3|10722.6|10727.1|10725.4|10724.1|10722.5|654
1654469100000|2022-06-05 22:45:00|10724.2|10722.7|10726.2|10724.3|10727.1|10725.6|10723.4|10721.7|712
1654469400000|2022-06-05 22:50:00|10726.5|10723.9|10724.9|10723.6|10726.5|10724.8|10723.8|10721.6|368
1654469700000|2022-06-05 22:55:00|10725|10723.3|10725.7|10723.9|10726.1|10724.3|10724.2|10722.5|281
1654470000000|2022-06-05 23:00:00|10725.8|10724.1|10723.1|10721.8|10726.5|10725|10722.6|10720.8|646
1654470300000|2022-06-05 23:05:00|10723.2|10721.7|10722.6|10721.7|10724.8|10723.5|10722.2|10721|333
1654470600000|2022-06-05 23:10:00|10722.7|10721.6|10723|10722.1|10724.8|10723.5|10722.3|10721.1|272
1654470900000|2022-06-05 23:15:00|10723.1|10721.9|10725.1|10724.2|10725.7|10724.6|10721.8|10720.8|357
1654471200000|2022-06-05 23:20:00|10725.2|10724.3|10726.3|10725.4|10727.1|10726.1|10724.3|10723.2|279
1654471500000|2022-06-05 23:25:00|10726.2|10725.3|10726.3|10725.4|10728|10727|10725.4|10724.5|309
1654471800000|2022-06-05 23:30:00|10726.4|10725.2|10726.3|10725.4|10727.1|10726.1|10725.5|10724.5|341
1654472100000|2022-06-05 23:35:00|10726.4|10725.3|10725.9|10725|10726.6|10725.7|10725|10724.1|189
1654472400000|2022-06-05 23:40:00|10725.8|10724.9|10727.7|10726.8|10728.1|10727.1|10725.6|10724.6|327
1654472700000|2022-06-05 23:45:00|10727.4|10726.5|10729.7|10728.8|10730.3|10729.4|10727.1|10726.2|302
1654473000000|2022-06-05 23:50:00|10729.8|10728.9|10726|10725.1|10730.2|10729.3|10725.6|10724.7|217
1654473300000|2022-06-05 23:55:00|10726.1|10725.2|10725.8|10724.9|10727.6|10726.5|10725.1|10724.1|325
1654473600000|2022-06-06 00:00:00|10726|10725.1|10727.4|10726.5|10729.2|10728.3|10724.5|10723.6|556
1654473900000|2022-06-06 00:05:00|10727.6|10726.7|10729.5|10728.6|10731.4|10730.5|10726.7|10725.8|319
1654474200000|2022-06-06 00:10:00|10729.6|10728.7|10730|10729.1|10730.4|10729.6|10728.2|10727.3|291
1654474500000|2022-06-06 00:15:00|10730.3|10729.4|10730.6|10729.7|10730.9|10730.1|10729|10728.3|309
1654474800000|2022-06-06 00:20:00|10730.7|10729.8|10731.6|10730.7|10732.5|10731.6|10729.3|10728.2|319
1654475100000|2022-06-06 00:25:00|10731.5|10730.9|10728.1|10727.2|10731.7|10730.9|10727|10726.3|322
1654475400000|2022-06-06 00:30:00|10728.2|10727.3|10726|10725.1|10728.3|10727.4|10724.4|10723.7|250
1654475700000|2022-06-06 00:35:00|10725.9|10725|10724.4|10723.5|10726|10725.1|10722.5|10721.8|295
1654476000000|2022-06-06 00:40:00|10724.5|10723.6|10723.8|10722.9|10724.9|10724.1|10722.9|10722.1|244
1654476300000|2022-06-06 00:45:00|10723.9|10723|10720.8|10719.9|10724.6|10723.7|10720.7|10719.8|354
1654476600000|2022-06-06 00:50:00|10720.9|10720|10718.1|10717.2|10722.9|10722.1|10718.1|10717.2|546
1654476900000|2022-06-06 00:55:00|10718.3|10717.4|10716.9|10716|10719.4|10718.6|10715.9|10715.2|482
1654477200000|2022-06-06 01:00:00|10716.5|10715.9|10717.7|10717.1|10719|10718.3|10715.3|10714.5|556
1654477500000|2022-06-06 01:05:00|10717.8|10717.2|10718.3|10717.4|10718.3|10717.6|10716.6|10715.8|307
1654477800000|2022-06-06 01:10:00|10718.4|10717.8|10717.8|10716.9|10718.5|10717.8|10716.9|10716.2|336
1654478100000|2022-06-06 01:15:00|10717.7|10716.8|10722.2|10721.3|10722.7|10722.1|10717.7|10716.8|467
1654478400000|2022-06-06 01:20:00|10721.7|10721.1|10718.3|10717.4|10722.4|10721.6|10718|10717.3|388
1654478700000|2022-06-06 01:25:00|10718.2|10717.3|10718.8|10717.9|10719|10718.2|10717.3|10716.5|326
1654479000000|2022-06-06 01:30:00|10718.9|10718|10711.7|10710.8|10718.9|10718.1|10710.5|10709.6|458
1654479300000|2022-06-06 01:35:00|10711.9|10711.3|10713.4|10712.8|10714|10713.1|10711|10710.3|405
1654479600000|2022-06-06 01:40:00|10713.5|10712.9|10711.7|10710.8|10714.5|10713.8|10711.2|10710|426
1654479900000|2022-06-06 01:45:00|10711.8|10710.9|10713.7|10713.1|10713.9|10713.2|10710.8|10709.9|361
1654480200000|2022-06-06 01:50:00|10713.9|10713|10717.4|10716.5|10720|10719.3|10713.8|10712.9|480
1654480500000|2022-06-06 01:55:00|10717.5|10716.6|10715.5|10714.6|10718|10717.4|10714.2|10713.4|370
1654480800000|2022-06-06 02:00:00|10715.6|10714.7|10717.9|10717|10718.2|10717.3|10714.8|10714|395
1654481100000|2022-06-06 02:05:00|10718|10717.1|10720.8|10719.9|10721.6|10720.8|10717.7|10716.8|372
1654481400000|2022-06-06 02:10:00|10720.7|10719.8|10719.8|10719.2|10720.7|10719.9|10718.9|10718.1|258
1654481700000|2022-06-06 02:15:00|10720|10719.1|10719.1|10718.5|10721.1|10720.4|10718.6|10717.8|259
1654482000000|2022-06-06 02:20:00|10719.2|10718.6|10720.2|10719.3|10720.9|10720.2|10718.9|10718.2|274
1654482300000|2022-06-06 02:25:00|10720.1|10719.2|10722.2|10721.6|10722.3|10721.7|10719|10718.4|238
1654482600000|2022-06-06 02:30:00|10722.1|10721.5|10723.6|10723|10724.4|10723.7|10720.7|10719.8|231
1654482900000|2022-06-06 02:35:00|10723.7|10723.1|10724.1|10723.5|10725.3|10724.5|10723.1|10722.3|286
1654483200000|2022-06-06 02:40:00|10724|10723.4|10724.3|10723.4|10726.2|10725.4|10723.6|10722.9|233
1654483500000|2022-06-06 02:45:00|10724.4|10723.5|10723.3|10722.7|10724.4|10723.8|10722.5|10721.8|223
1654483800000|2022-06-06 02:50:00|10723.4|10722.8|10723.8|10722.9|10724.9|10724.2|10722.7|10722|196
1654484100000|2022-06-06 02:55:00|10723.7|10722.8|10722.8|10721.9|10723.8|10723.1|10722.6|10721.8|227
1654484400000|2022-06-06 03:00:00|10722.9|10722.3|10723.5|10722.6|10723.7|10722.9|10722.2|10721.4|264
1654484700000|2022-06-06 03:05:00|10723.2|10722.5|10724.1|10723.5|10724.2|10723.5|10722.6|10721.9|174
1654485000000|2022-06-06 03:10:00|10724.5|10723.9|10723.6|10723|10725.4|10724.7|10722.8|10722.1|176
1654485300000|2022-06-06 03:15:00|10723.7|10723.1|10723.3|10722.7|10724.7|10724.1|10723.2|10722.4|198
1654485600000|2022-06-06 03:20:00|10723.2|10722.6|10723|10722.4|10724.1|10723.5|10722.4|10721.6|338
1654485900000|2022-06-06 03:25:00|10723.1|10722.5|10722.2|10721.6|10723.5|10722.8|10721.8|10721.2|179
1654486200000|2022-06-06 03:30:00|10722.3|10721.7|10723.6|10723|10723.9|10723.2|10721.8|10721.1|214
1654486500000|2022-06-06 03:35:00|10723.5|10722.9|10721.9|10721|10724.7|10724|10721.6|10721|144
1654486800000|2022-06-06 03:40:00|10721.8|10720.9|10724.6|10723.7|10725|10724.2|10721.8|10720.9|186
1654487100000|2022-06-06 03:45:00|10724.7|10723.8|10724.2|10723.3|10725.2|10724.5|10723.5|10722.9|186
1654487400000|2022-06-06 03:50:00|10724.3|10723.7|10725.1|10724.2|10725.4|10724.6|10724|10723.3|277
1654487700000|2022-06-06 03:55:00|10725.2|10724.3|10725.9|10725|10726.4|10725.6|10724.6|10723.9|179
1654488000000|2022-06-06 04:00:00|10725.8|10724.9|10723.9|10723.3|10725.8|10724.9|10723.2|10722.3|304
1654488300000|2022-06-06 04:05:00|10724|10723.4|10724.7|10724.1|10724.9|10724.2|10723.4|10722.7|107
1654488600000|2022-06-06 04:10:00|10724.6|10724|10723.1|10722.2|10724.6|10724|10721.6|10720.7|216
1654488900000|2022-06-06 04:15:00|10723.2|10722.3|10724.2|10723.3|10724.8|10724|10723.1|10722.2|186
1654489200000|2022-06-06 04:20:00|10724.1|10723.2|10723.8|10722.9|10724.4|10723.5|10723|10722.1|233
1654489500000|2022-06-06 04:25:00|10723.7|10722.8|10725.7|10724.8|10726.2|10725.4|10723.1|10722.4|240
1654489800000|2022-06-06 04:30:00|10725.9|10725|10724|10723.4|10725.9|10725.1|10723.5|10722.8|205
1654490100000|2022-06-06 04:35:00|10723.8|10723.2|10724.3|10723.4|10724.7|10723.9|10722.7|10721.9|200
1654490400000|2022-06-06 04:40:00|10724.2|10723.6|10726.2|10725.3|10726.5|10725.9|10724.1|10723.4|190
1654490700000|2022-06-06 04:45:00|10726.3|10725.4|10726.6|10726|10728|10727.4|10726.1|10725.3|151
1654491000000|2022-06-06 04:50:00|10726.7|10726.1|10726.6|10725.7|10727.9|10727.1|10726.5|10725.6|136
1654491300000|2022-06-06 04:55:00|10726.7|10725.8|10728.1|10727.2|10728.5|10727.8|10725.2|10724.4|208
1654491600000|2022-06-06 05:00:00|10728|10727.1|10732.2|10731.3|10732.3|10731.4|10727.9|10727.1|277
1654491900000|2022-06-06 05:05:00|10732.1|10731.2|10735.9|10735|10736|10735.1|10731.9|10731|313
1654492200000|2022-06-06 05:10:00|10736.2|10735.6|10734.5|10733.6|10736.6|10736|10733.3|10732.6|337
1654492500000|2022-06-06 05:15:00|10734.6|10733.7|10733.3|10732.4|10735.7|10735|10733.1|10732.2|198
1654492800000|2022-06-06 05:20:00|10732.9|10732|10732.1|10731.2|10733.1|10732.4|10731.1|10730.5|245
1654493100000|2022-06-06 05:25:00|10732|10731.1|10731.9|10731|10732.2|10731.6|10730.1|10729.4|194
1654493400000|2022-06-06 05:30:00|10731.8|10730.9|10732.8|10731.9|10733.5|10732.8|10730.1|10729.3|275
1654493700000|2022-06-06 05:35:00|10732.9|10732.2|10735.1|10734.5|10735.3|10734.6|10732.9|10732.2|250
1654494000000|2022-06-06 05:40:00|10735.2|10734.6|10735|10734.1|10735.2|10734.6|10734|10733.3|222
1654494300000|2022-06-06 05:45:00|10735.1|10734.2|10732.3|10731.7|10735.3|10734.6|10731.9|10731.2|319
1654494600000|2022-06-06 05:50:00|10732.4|10731.8|10731.9|10731.3|10733.3|10732.7|10731.6|10731|223
1654494900000|2022-06-06 05:55:00|10732|10731.4|10727.4|10726.5|10732.9|10732.1|10727.2|10726.5|391
1654495200000|2022-06-06 06:00:00|10727.9|10727|10727.1|10726.5|10728.2|10727.5|10724.1|10723.3|472
1654495500000|2022-06-06 06:05:00|10727.2|10726.3|10724.5|10723.6|10727.4|10726.8|10723.7|10722.9|359
1654495800000|2022-06-06 06:10:00|10724.3|10723.7|10720.7|10719.8|10724.6|10723.7|10719.8|10718.9|522
1654496100000|2022-06-06 06:15:00|10720.6|10719.7|10722.5|10721.6|10723.7|10722.8|10718.5|10717.8|487
1654496400000|2022-06-06 06:20:00|10722.4|10721.5|10720.9|10720|10722.7|10722|10720.4|10719.5|305
1654496700000|2022-06-06 06:25:00|10720.6|10719.9|10721.9|10721.3|10722.2|10721.4|10719.1|10718.2|372
1654497000000|2022-06-06 06:30:00|10722|10721.1|10728.2|10727.6|10731.5|10730.7|10720.6|10720|692
1654497300000|2022-06-06 06:35:00|10728.1|10727.5|10733.9|10733.3|10734.2|10733.5|10727.3|10726.7|488
1654497600000|2022-06-06 06:40:00|10734|10733.1|10729.1|10728.2|10734|10733.2|10728.1|10727.4|450
1654497900000|2022-06-06 06:45:00|10729|10728.1|10726.5|10725.6|10729.3|10728.6|10724.2|10723.4|382
1654498200000|2022-06-06 06:50:00|10726.6|10725.9|10724|10723.1|10726.6|10726|10723.1|10722.3|429
1654498500000|2022-06-06 06:55:00|10723.8|10722.9|10724.1|10723.5|10725.7|10725|10723.4|10722.6|471
1654498800000|2022-06-06 07:00:00|10724.2|10723.3|10734.8|10733.9|10735.2|10734.5|10723.9|10723.2|713
1654499100000|2022-06-06 07:05:00|10734.9|10734|10732.2|10731.3|10739|10738|10731.7|10730.6|633
1654499400000|2022-06-06 07:10:00|10732.1|10731.2|10731.4|10730.5|10733.7|10732.9|10727.3|10726.4|758
1654499700000|2022-06-06 07:15:00|10731.5|10730.6|10734.3|10733.4|10738.3|10737.5|10731.3|10730.4|834
1654500000000|2022-06-06 07:20:00|10734.5|10733.2|10736.7|10736.1|10737.3|10736.5|10731|10730.1|691
1654500300000|2022-06-06 07:25:00|10736.6|10736|10732.3|10731.4|10738|10737.2|10732.2|10731.4|629
1654500600000|2022-06-06 07:30:00|10732.4|10731.5|10729.7|10729.1|10732.4|10731.5|10727.6|10726.6|517
1654500900000|2022-06-06 07:35:00|10729.6|10729|10730|10729.1|10730.9|10730.3|10727.4|10726.7|538
1654501200000|2022-06-06 07:40:00|10729.9|10729.3|10727.5|10726.6|10731.1|10730.2|10727.2|10726.3|648
1654501500000|2022-06-06 07:45:00|10727.6|10727|10735.5|10734.6|10737.4|10736.7|10727|10726.3|684
1654501800000|2022-06-06 07:50:00|10735.3|10734.7|10737.1|10736.2|10742.8|10741.6|10733.4|10732.5|920
1654502100000|2022-06-06 07:55:00|10737|10736.1|10742.5|10741.6|10742.9|10742.1|10734.7|10734.1|698
1654502400000|2022-06-06 08:00:00|10742.7|10741.9|10743.3|10742.4|10745.3|10744.5|10738.9|10738.2|754
1654502700000|2022-06-06 08:05:00|10743.2|10742.3|10741.3|10740.4|10746.3|10745.6|10739.5|10738.8|663
1654503000000|2022-06-06 08:10:00|10741|10740.1|10750.6|10750|10751.7|10751|10739.9|10739.1|856
1654503300000|2022-06-06 08:15:00|10750.8|10749.9|10750.4|10749.8|10752.6|10751.6|10746.9|10745.7|813
1654503600000|2022-06-06 08:20:00|10750.5|10749.6|10744.2|10743.3|10750.5|10749.6|10744|10743|824
1654503900000|2022-06-06 08:25:00|10744.1|10743.2|10744.3|10743.7|10746.1|10745|10742|10741|940
1654504200000|2022-06-06 08:30:00|10744.5|10743.6|10742.8|10741.9|10746.3|10745.5|10742.5|10741.7|728
1654504500000|2022-06-06 08:35:00|10742.6|10741.7|10744.3|10743|10745|10743.8|10741.8|10740.3|676
1654504800000|2022-06-06 08:40:00|10744.2|10743.1|10746|10745.1|10746.3|10745.3|10743.6|10742.4|480
1654505100000|2022-06-06 08:45:00|10746.5|10745.6|10747.6|10746.7|10748.8|10747.9|10744.7|10743.7|546
1654505400000|2022-06-06 08:50:00|10747.5|10746.6|10745.8|10744.9|10748|10747.1|10745|10744.2|378
1654505700000|2022-06-06 08:55:00|10745.9|10745|10751.4|10750.5|10751.8|10751|10744.1|10743.2|457
1654506000000|2022-06-06 09:00:00|10751.2|10750.6|10749|10748.1|10751.5|10750.9|10746.6|10745.9|510
1654506300000|2022-06-06 09:05:00|10749.1|10748.2|10750|10749.4|10751.4|10750.5|10746.7|10745.9|527
1654506600000|2022-06-06 09:10:00|10749.7|10749.1|10747.1|10746.2|10749.7|10749.1|10746|10745.2|363
1654506900000|2022-06-06 09:15:00|10747|10746.4|10746.6|10745.7|10750|10749.3|10746.3|10745.5|456
1654507200000|2022-06-06 09:20:00|10746.5|10745.6|10744.7|10743.8|10748.8|10748.1|10743.9|10743.2|495
1654507500000|2022-06-06 09:25:00|10744.8|10743.9|10746.4|10745.8|10747.1|10746.5|10744.5|10743.6|383
1654507800000|2022-06-06 09:30:00|10746.3|10745.7|10745.5|10744.6|10747|10746.4|10742.8|10742.2|402
1654508100000|2022-06-06 09:35:00|10745.4|10744.5|10743.4|10742.8|10745.4|10744.6|10741.5|10740.8|315
1654508400000|2022-06-06 09:40:00|10743.3|10742.7|10740.5|10739.9|10743.3|10742.7|10739.5|10738.8|365
1654508700000|2022-06-06 09:45:00|10740.6|10740|10740.5|10739.9|10743.2|10742.6|10740.4|10739.8|251
1654509000000|2022-06-06 09:50:00|10740.6|10740|10740.5|10739.9|10741.3|10740.5|10739.4|10738.6|338
1654509300000|2022-06-06 09:55:00|10740.6|10740|10745.1|10744.5|10745.5|10744.9|10740.5|10739.8|398
1654509600000|2022-06-06 10:00:00|10745.2|10744.6|10742.5|10741.9|10746.1|10745.5|10742.4|10741.8|369
1654509900000|2022-06-06 10:05:00|10742.7|10741.8|10741.7|10741.1|10744.6|10744|10741|10740.4|312
1654510200000|2022-06-06 10:10:00|10741.6|10741|10739.1|10738.5|10743.3|10742.6|10738.6|10737.8|358
1654510500000|2022-06-06 10:15:00|10739.2|10738.6|10742.9|10742.3|10746.2|10745.6|10738.9|10738.3|394
1654510800000|2022-06-06 10:20:00|10743|10742.4|10744.1|10743.2|10746.6|10746|10743|10742.4|337
1654511100000|2022-06-06 10:25:00|10744.2|10743.3|10741|10740.4|10744.7|10743.9|10740.3|10739.7|308
1654511400000|2022-06-06 10:30:00|10741.1|10740.5|10734.4|10733.8|10741.1|10740.5|10734.3|10733.7|461
1654511700000|2022-06-06 10:35:00|10734.5|10733.6|10725.5|10724.9|10734.5|10733.8|10725.4|10724.8|342
1654512000000|2022-06-06 10:40:00|10725.6|10725|10725.9|10725.3|10728.2|10727.6|10725.4|10724.8|234
1654512300000|2022-06-06 10:45:00|10725.7|10725.1|10725.3|10724.7|10728.3|10727.5|10724.5|10723.7|279
1654512600000|2022-06-06 10:50:00|10725.2|10724.6|10727.2|10726.6|10728.2|10727.5|10724.5|10723.8|404
1654512900000|2022-06-06 10:55:00|10727.3|10726.7|10728.3|10727.7|10728.3|10727.7|10726.1|10725.4|289
1654513200000|2022-06-06 11:00:00|10728.2|10727.6|10726.9|10726.3|10729.6|10729|10726.5|10725.9|362
1654513500000|2022-06-06 11:05:00|10727|10726.4|10726.1|10725.5|10729.2|10728.6|10725.5|10724.9|354
1654513800000|2022-06-06 11:10:00|10726|10725.4|10727.8|10726.9|10729.1|10728.5|10725.2|10724.6|348
1654514100000|2022-06-06 11:15:00|10727.7|10726.8|10729.9|10729|10731|10730.4|10726.5|10725.8|322
1654514400000|2022-06-06 11:20:00|10729.6|10729.2|10729|10728.4|10730|10729.4|10726.9|10726.3|334
1654514700000|2022-06-06 11:25:00|10728.9|10728.3|10727.9|10727.3|10729.2|10728.6|10724.5|10723.9|285
1654515000000|2022-06-06 11:30:00|10727.8|10727.2|10726.8|10726.2|10728|10727.4|10725.8|10725.1|289
1654515300000|2022-06-06 11:35:00|10726.7|10726.1|10727.6|10727|10728.8|10728.1|10725.8|10725.1|214
1654515600000|2022-06-06 11:40:00|10727.7|10727.1|10726.7|10726.1|10730.7|10730|10726.6|10726|339
1654515900000|2022-06-06 11:45:00|10726.8|10726.2|10726.3|10725.7|10729.3|10728.5|10725.8|10725.2|206
1654516200000|2022-06-06 11:50:00|10726.2|10725.6|10727.4|10726.8|10727.6|10727|10724.4|10723.8|389
1654516500000|2022-06-06 11:55:00|10727.5|10726.9|10731.1|10730.5|10732.4|10731.8|10726.3|10725.6|384
1654516800000|2022-06-06 12:00:00|10731.2|10730.6|10725|10724.4|10731.7|10730.9|10724.1|10723.5|465
1654517100000|2022-06-06 12:05:00|10724.9|10724.3|10729|10728.4|10729.4|10728.8|10724.9|10724.3|301
1654517400000|2022-06-06 12:10:00|10728.9|10728.3|10726.3|10725.7|10729.5|10728.9|10726.1|10725.3|326
1654517700000|2022-06-06 12:15:00|10726.2|10725.6|10720|10719.4|10726.4|10725.8|10719.5|10718.7|426
1654518000000|2022-06-06 12:20:00|10720.2|10719.6|10717|10716.4|10724.5|10723.9|10715.9|10715.1|489
1654518300000|2022-06-06 12:25:00|10717.2|10716.6|10717.4|10716.8|10722.1|10721.5|10716.8|10716.1|427
1654518600000|2022-06-06 12:30:00|10717.5|10716.9|10719.2|10718.3|10719.4|10718.6|10715.9|10715.2|492
1654518900000|2022-06-06 12:35:00|10719.3|10718.4|10717.1|10716.5|10720|10719.4|10716.1|10715.4|399
1654519200000|2022-06-06 12:40:00|10717|10716.4|10717.7|10717.1|10719.1|10718.4|10716.1|10715.5|320
1654519500000|2022-06-06 12:45:00|10717.8|10717.2|10720.9|10720|10721.8|10721.1|10717.7|10717|360
1654519800000|2022-06-06 12:50:00|10720.7|10720.1|10721.7|10721.1|10723.6|10723|10720|10719.4|332
1654520100000|2022-06-06 12:55:00|10721.6|10721|10723.1|10722.5|10723.2|10722.6|10720.6|10719.8|343
1654520400000|2022-06-06 13:00:00|10723.2|10722.6|10721.2|10720.6|10723.6|10723|10719.5|10718.9|383
1654520700000|2022-06-06 13:05:00|10721.1|10720.5|10722.4|10721.8|10722.7|10721.9|10720|10719.4|230
1654521000000|2022-06-06 13:10:00|10722.5|10721.9|10718.2|10717.6|10723.2|10722.6|10718.2|10717.6|299
1654521300000|2022-06-06 13:15:00|10718.3|10717.7|10714.5|10713.9|10718.6|10718|10713.8|10713.2|381
1654521600000|2022-06-06 13:20:00|10714.4|10713.8|10712.5|10711.9|10715.6|10714.9|10712.4|10711.8|331
1654521900000|2022-06-06 13:25:00|10712.4|10711.8|10710.9|10710.3|10714|10713.4|10709.1|10708.5|435
1654522200000|2022-06-06 13:30:00|10710.8|10710.2|10712.9|10712|10713.7|10713|10709.8|10709.1|699
1654522500000|2022-06-06 13:35:00|10713|10712.3|10711.2|10710.6|10713.3|10712.7|10708.9|10708.3|476
1654522800000|2022-06-06 13:40:00|10711.1|10710.5|10709.8|10709.2|10713|10712.4|10708.8|10708.2|480
1654523100000|2022-06-06 13:45:00|10710.2|10709.6|10709.8|10709.2|10711.3|10710.7|10705.7|10705.1|476
1654523400000|2022-06-06 13:50:00|10709.7|10709.1|10714.7|10714.1|10715.3|10714.7|10709.4|10708.7|548
1654523700000|2022-06-06 13:55:00|10714.8|10714.2|10714.5|10713.9|10715.1|10714.5|10712|10711.4|481
1654524000000|2022-06-06 14:00:00|10714.4|10713.8|10715.7|10715.1|10716.7|10716.1|10713|10712.4|498
1654524300000|2022-06-06 14:05:00|10715.5|10714.9|10718|10717.4|10721.3|10720.7|10713|10712.4|578
1654524600000|2022-06-06 14:10:00|10717.9|10717.3|10715.6|10715|10719.1|10718.5|10714.5|10713.9|506
1654524900000|2022-06-06 14:15:00|10714.9|10714.3|10706.7|10706.1|10714.9|10714.3|10706.4|10705.8|605
1654525200000|2022-06-06 14:20:00|10706.6|10706|10704.6|10704|10706.7|10706|10701.1|10700.5|631
1654525500000|2022-06-06 14:25:00|10704.4|10703.8|10703.6|10702.7|10706|10705.4|10701.6|10701|515
1654525800000|2022-06-06 14:30:00|10703.5|10702.9|10702.5|10701.9|10705.1|10704.4|10701.5|10700.8|583
1654526100000|2022-06-06 14:35:00|10702.7|10701.8|10697.6|10697|10703.7|10703|10693.4|10692.8|716
1654526400000|2022-06-06 14:40:00|10697.7|10697.1|10702.2|10701.6|10702.8|10702|10692.2|10691.6|722
1654526700000|2022-06-06 14:45:00|10703|10702.4|10711.9|10711.3|10713.5|10712.9|10701.7|10701.1|733
1654527000000|2022-06-06 14:50:00|10712|10711.4|10718.8|10718.2|10724.3|10723.7|10711.7|10711.1|1001
1654527300000|2022-06-06 14:55:00|10718.7|10718.1|10718.2|10717.3|10723.1|10722.5|10717|10716.4|916
1654527600000|2022-06-06 15:00:00|10718.3|10717.7|10713.8|10713.2|10721.7|10721.1|10713.8|10713.2|810
1654527900000|2022-06-06 15:05:00|10713.9|10713.3|10710|10709.4|10716.9|10716.1|10709.5|10708.9|627
1654528200000|2022-06-06 15:10:00|10710.2|10709.6|10700.7|10700.1|10710.2|10709.6|10699.5|10698.8|887
1654528500000|2022-06-06 15:15:00|10700.8|10700.2|10699.6|10699|10703.8|10703.1|10699|10698.4|642
1654528800000|2022-06-06 15:20:00|10699.5|10698.9|10693.1|10692.2|10701.1|10700.5|10692.9|10692.2|646
1654529100000|2022-06-06 15:25:00|10692.9|10692.3|10685.9|10685|10694.2|10693.6|10684.3|10683.6|666
1654529400000|2022-06-06 15:30:00|10685.8|10684.9|10690.5|10689.6|10692|10691.4|10685.2|10684.6|671
1654529700000|2022-06-06 15:35:00|10690.3|10689.7|10688.2|10687.6|10690.8|10690.2|10688.2|10687.6|549
1654530000000|2022-06-06 15:40:00|10688.1|10687.5|10695.1|10694.5|10695.2|10694.5|10686.9|10686.3|467
1654530300000|2022-06-06 15:45:00|10695|10694.4|10695.5|10694.9|10698.2|10697.6|10694.8|10694.2|507
1654530600000|2022-06-06 15:50:00|10695.6|10695|10699.1|10698.5|10699.4|10698.6|10694.9|10694.3|437
1654530900000|2022-06-06 15:55:00|10699.3|10698.7|10697.7|10697.1|10701.4|10700.8|10695.5|10694.8|468
1654531200000|2022-06-06 16:00:00|10697.4|10696.8|10695.8|10694.9|10699.1|10698.5|10695|10694.4|472
1654531500000|2022-06-06 16:05:00|10695.9|10695|10699.1|10698.5|10699.3|10698.6|10695.6|10694.9|354
1654531800000|2022-06-06 16:10:00|10699.2|10698.6|10696.7|10696.1|10702.6|10702|10696|10695.4|434
1654532100000|2022-06-06 16:15:00|10697.3|10696.7|10693.9|10693.3|10698.9|10698.2|10693.8|10693.2|377
1654532400000|2022-06-06 16:20:00|10694|10693.4|10693.1|10692.5|10696.5|10695.9|10693|10692.4|389
1654532700000|2022-06-06 16:25:00|10693.2|10692.6|10691.6|10691|10695.1|10694.5|10691.5|10690.8|352
1654533000000|2022-06-06 16:30:00|10691.7|10691.1|10693.6|10693|10693.6|10693|10690|10689.4|417
1654533300000|2022-06-06 16:35:00|10693.5|10692.9|10694.7|10694.1|10694.9|10694.3|10693|10692.3|294
1654533600000|2022-06-06 16:40:00|10694.6|10694|10694.9|10694.3|10695.6|10695|10693.3|10692.7|336
1654533900000|2022-06-06 16:45:00|10694.8|10694.2|10697|10696.4|10698|10697.4|10694.5|10693.9|327
1654534200000|2022-06-06 16:50:00|10696.9|10696.3|10698.1|10697.5|10698.4|10697.7|10695.9|10695.3|285
1654534500000|2022-06-06 16:55:00|10698|10697.4|10701|10700.4|10701.7|10701.1|10697.8|10697.2|349
1654534800000|2022-06-06 17:00:00|10701.2|10700.3|10697.7|10696.8|10701.2|10700.3|10696.7|10696.1|461
1654535100000|2022-06-06 17:05:00|10697.6|10697|10696.9|10696.3|10698.7|10698|10695.6|10695|310
1654535400000|2022-06-06 17:10:00|10697|10696.4|10697.1|10696.5|10697.8|10697.1|10694.8|10694.2|320
1654535700000|2022-06-06 17:15:00|10696.9|10696.3|10698.7|10697.8|10700.2|10699.6|10696|10695.4|334
1654536000000|2022-06-06 17:20:00|10698.6|10698|10698.1|10697.5|10698.9|10698.3|10697.6|10697|298
1654536300000|2022-06-06 17:25:00|10698.3|10697.4|10698.3|10697.7|10698.9|10698.1|10696.3|10695.7|219
1654536600000|2022-06-06 17:30:00|10698.4|10697.8|10699|10698.4|10700|10699.4|10697|10696.4|277
1654536900000|2022-06-06 17:35:00|10698.9|10698.3|10702.4|10701.8|10703.5|10702.9|10697.7|10697.1|302
1654537200000|2022-06-06 17:40:00|10702.3|10701.7|10700.7|10700.1|10702.4|10701.8|10700.4|10699.8|243
1654537500000|2022-06-06 17:45:00|10700.5|10699.9|10699.5|10698.9|10701.8|10701.1|10698.3|10697.7|267
1654537800000|2022-06-06 17:50:00|10699.4|10698.8|10697.1|10696.5|10700.5|10699.9|10697|10696.3|266
1654538100000|2022-06-06 17:55:00|10697|10696.4|10699|10698.4|10699.7|10699.1|10696.6|10696|324
1654538400000|2022-06-06 18:00:00|10698.9|10698.3|10697.7|10696.8|10700.3|10699.6|10697|10696.3|297
1654538700000|2022-06-06 18:05:00|10697.6|10696.7|10695.7|10695.1|10698.4|10697.8|10694.6|10694|366
1654539000000|2022-06-06 18:10:00|10695.6|10695|10696|10695.4|10696.9|10696.3|10694.2|10693.4|398
1654539300000|2022-06-06 18:15:00|10695.9|10695.3|10697.2|10696.3|10697.8|10697|10695.4|10694.7|303
1654539600000|2022-06-06 18:20:00|10697.3|10696.4|10695.8|10695.2|10697.3|10696.5|10693.8|10693.2|410
1654539900000|2022-06-06 18:25:00|10695.7|10695.1|10692.6|10692|10695.7|10695.1|10690.5|10689.9|408
1654540200000|2022-06-06 18:30:00|10692.5|10691.9|10692|10691.4|10693.1|10692.4|10691.6|10690.8|294
1654540500000|2022-06-06 18:35:00|10692.2|10691.6|10691.7|10691.1|10692.7|10692.1|10690.8|10690.2|302
1654540800000|2022-06-06 18:40:00|10691.8|10691.2|10692.1|10691.5|10692.9|10692.3|10690.7|10690|303
1654541100000|2022-06-06 18:45:00|10692.2|10691.6|10691.3|10690.7|10693.3|10692.6|10691.3|10690.6|256
1654541400000|2022-06-06 18:50:00|10691.2|10690.6|10689.8|10689.2|10691.8|10691.1|10689.7|10689.1|380
1654541700000|2022-06-06 18:55:00|10689.7|10689.1|10691.1|10690.2|10692.6|10692|10688.6|10688|477
1654542000000|2022-06-06 19:00:00|10691|10690.1|10687.6|10687|10691.6|10690.7|10687.1|10686.5|420
1654542300000|2022-06-06 19:05:00|10687.5|10686.9|10688.7|10687.8|10689|10688.3|10685.5|10684.9|328
1654542600000|2022-06-06 19:10:00|10688.6|10687.7|10691.2|10690.6|10691.9|10691|10687.1|10686.3|347
1654542900000|2022-06-06 19:15:00|10691.3|10690.7|10691.1|10690.5|10693.7|10692.9|10690.5|10689.8|345
1654543200000|2022-06-06 19:20:00|10691|10690.4|10692.9|10692.3|10693.2|10692.6|10689.7|10688.9|209
1654543500000|2022-06-06 19:25:00|10692.8|10692.2|10693.2|10692.6|10694.3|10693.6|10692.1|10691.3|212
1654543800000|2022-06-06 19:30:00|10693.3|10692.7|10694.2|10693.6|10694.8|10694.1|10693.1|10692.4|363
1654544100000|2022-06-06 19:35:00|10694.4|10693.8|10694.4|10693.5|10694.8|10694.1|10693.1|10692.4|347
1654544400000|2022-06-06 19:40:00|10694.5|10693.9|10695.1|10694.5|10695.2|10694.5|10693.6|10692.8|230
1654544700000|2022-06-06 19:45:00|10695|10694.4|10694.5|10693.9|10695.3|10694.6|10693.1|10692.5|242
1654545000000|2022-06-06 19:50:00|10694.6|10694|10695.7|10695.1|10695.8|10695.2|10694|10693.3|343
1654545300000|2022-06-06 19:55:00|10695.6|10695|10696.1|10695.2|10697.5|10696.9|10695.3|10694.6|286
1654545600000|2022-06-06 20:00:00|10695.4|10694.8|10695.4|10694.8|10695.9|10695.1|10694.1|10693.4|253
1654545900000|2022-06-06 20:05:00|10695.2|10694.6|10694.2|10693.6|10695.7|10694.9|10694.1|10693.3|118
1654546200000|2022-06-06 20:10:00|10694.1|10693.5|10696.1|10695.2|10696.7|10696|10694.1|10693.5|259
1654546500000|2022-06-06 20:15:00|10696.2|10695.3|10697.5|10696.6|10697.5|10696.9|10696.1|10695.2|152
1654546800000|2022-06-06 20:20:00|10697.4|10696.5|10696.6|10696|10697.4|10696.7|10696.5|10695.8|94
1654547100000|2022-06-06 20:25:00|10696.7|10696.1|10696.6|10696|10697.7|10696.9|10696.1|10695.4|154
1654547400000|2022-06-06 20:30:00|10696.7|10695.8|10694.3|10693.4|10697.7|10696.9|10694.2|10693.3|131
1654547700000|2022-06-06 20:35:00|10694.2|10693.3|10694.6|10693.7|10694.6|10693.9|10693.6|10692.9|111
1654548000000|2022-06-06 20:40:00|10694.5|10693.6|10695.1|10694.2|10695.2|10694.5|10693.6|10692.8|113
1654548300000|2022-06-06 20:45:00|10694.8|10694|10693.1|10692.2|10694.9|10694|10692.1|10691.3|170
1654548600000|2022-06-06 20:50:00|10693.2|10692.3|10693.4|10692.8|10693.8|10692.9|10692.8|10691.9|103
1654548900000|2022-06-06 20:55:00|10693.8|10692.9|10696.9|10695.4|10697.6|10696.1|10693.3|10691.9|430
1654549200000|2022-06-06 21:00:00|10696.8|10695.5|10701.8|10695.8|10701.8|10695.8|10696.8|10690.9|76
1654549500000|2022-06-06 21:05:00|10698.6|10694.2|10695.1|10690.4|10699.9|10696.9|10694.6|10689.4|461
1654549800000|2022-06-06 21:10:00|10695.6|10690.2|10697|10692.6|10700|10694|10694.8|10689.9|996
1654550100000|2022-06-06 21:15:00|10696.7|10692.7|10697.3|10693.8|10698.4|10694.1|10696.7|10691.5|1506
1654550400000|2022-06-06 21:20:00|10697.2|10693.9|10695.7|10691.4|10698.6|10694.5|10694.7|10690.1|452
1654550700000|2022-06-06 21:25:00|10695.9|10691.3|10697.2|10692.7|10698.6|10693.5|10694.8|10690.5|548
1654551000000|2022-06-06 21:30:00|10697|10692.8|10697.3|10692.9|10698.8|10693.5|10696.7|10691.5|430
1654551300000|2022-06-06 21:35:00|10696.6|10692.2|10697.2|10692|10698|10693|10696.1|10691.3|256
1654551600000|2022-06-06 21:40:00|10697.3|10692.1|10696.9|10691.9|10698|10693|10696.3|10691.4|129
1654551900000|2022-06-06 21:45:00|10697.3|10692.1|10696.8|10692.7|10698.1|10693.7|10695.8|10691.2|235
1654552200000|2022-06-06 21:50:00|10696.7|10693.1|10697.2|10692.1|10698.5|10694|10695.8|10691.5|257
1654552500000|2022-06-06 21:55:00|10698.6|10692.2|10696.7|10693.4|10698.7|10693.6|10696.4|10691.3|187
1654552800000|2022-06-06 22:00:00|10698.1|10692.5|10695.5|10693.5|10698.1|10693.8|10694.7|10691.1|342
1654553100000|2022-06-06 22:05:00|10695.3|10693|10695.5|10693.3|10696.7|10694.2|10694.8|10691.3|202
1654553400000|2022-06-06 22:10:00|10695.4|10693.4|10694.1|10692.5|10696.1|10693.6|10693.6|10692|330
1654553700000|2022-06-06 22:15:00|10694.2|10692.4|10692.6|10691.2|10694.4|10692.6|10692.2|10690.7|411
1654554000000|2022-06-06 22:20:00|10692.7|10691.1|10691.9|10690.8|10693.2|10691.7|10691.6|10690.6|309
1654554300000|2022-06-06 22:25:00|10692.1|10690.9|10692.2|10691.3|10692.4|10691.3|10691.6|10690.3|264
1654554600000|2022-06-06 22:30:00|10692.1|10691.2|10693.6|10692.2|10693.8|10692.6|10692.1|10690.8|353
1654554900000|2022-06-06 22:35:00|10693.7|10692.1|10694|10693.1|10694.3|10693.1|10693.1|10691.5|959
1654555200000|2022-06-06 22:40:00|10693.9|10693|10694.2|10693.3|10694.4|10693.4|10693.9|10692.8|855
1654555500000|2022-06-06 22:45:00|10694.3|10693.4|10694|10693.1|10694.9|10693.9|10693.8|10692.9|614
1654555800000|2022-06-06 22:50:00|10694.1|10693.2|10693.7|10692.8|10694.7|10693.6|10693|10692.2|657
1654556100000|2022-06-06 22:55:00|10693.8|10692.9|10694.8|10693.9|10695|10694.1|10693.7|10692.7|544
1654556400000|2022-06-06 23:00:00|10694.9|10694|10693.2|10692.3|10695.9|10695|10692.8|10692.2|529
1654556700000|2022-06-06 23:05:00|10693.1|10692.2|10692.9|10692|10693.6|10692.7|10692.5|10691.6|465
1654557000000|2022-06-06 23:10:00|10692.8|10691.9|10693|10692.1|10693.2|10692.1|10691.7|10690.8|496
1654557300000|2022-06-06 23:15:00|10693.1|10692.2|10692.3|10691.7|10693.2|10692.3|10691.5|10690.7|498
1654557600000|2022-06-06 23:20:00|10692.2|10691.6|10687.4|10686.5|10692.3|10691.7|10687|10686.2|601
1654557900000|2022-06-06 23:25:00|10687.3|10686.4|10687.6|10686.7|10687.8|10686.9|10685.3|10684.6|587
1654558200000|2022-06-06 23:30:00|10687.7|10686.8|10686.6|10685.7|10688.3|10687.4|10686.2|10685.3|587
1654558500000|2022-06-06 23:35:00|10686.7|10685.8|10687|10686.1|10687.4|10686.5|10685.8|10685.1|563
1654558800000|2022-06-06 23:40:00|10686.9|10686|10689.4|10688.5|10689.7|10689.1|10686.6|10685.8|578
1654559100000|2022-06-06 23:45:00|10689.3|10688.4|10690.8|10689.9|10690.8|10690|10688.7|10688|520
1654559400000|2022-06-06 23:50:00|10690.6|10690|10690.4|10689.8|10692.5|10691.9|10690|10689.2|616
1654559700000|2022-06-06 23:55:00|10690.6|10689.7|10690.2|10689.3|10692.3|10691.5|10690|10689.1|535
1654560000000|2022-06-07 00:00:00|10690.1|10689.2|10689.4|10688.8|10692.5|10691.9|10688.4|10687.7|722
1654560300000|2022-06-07 00:05:00|10689.3|10688.7|10691.3|10690.7|10692|10691.3|10688|10687.4|656
1654560600000|2022-06-07 00:10:00|10691.4|10690.8|10689|10688.4|10691.4|10690.8|10688.6|10688|546
1654560900000|2022-06-07 00:15:00|10688.9|10688.3|10688.8|10688.2|10690.6|10690|10688.7|10687.9|485
1654561200000|2022-06-07 00:20:00|10688.7|10688.1|10686.5|10685.9|10689.1|10688.5|10686.3|10685.7|589
1654561500000|2022-06-07 00:25:00|10686.4|10685.8|10686.7|10685.8|10687|10686.4|10685.3|10684.7|567
1654561800000|2022-06-07 00:30:00|10686.8|10685.9|10680.7|10680.1|10686.8|10686|10680.5|10679.9|597
1654562100000|2022-06-07 00:35:00|10680.6|10680|10685.9|10685.3|10686.1|10685.5|10680.5|10679.7|632
1654562400000|2022-06-07 00:40:00|10685.8|10685.2|10684.6|10684|10687.2|10686.6|10684.4|10683.6|680
1654562700000|2022-06-07 00:45:00|10684.7|10684.1|10687.2|10686.6|10687.9|10687.3|10684.4|10683.6|594
1654563000000|2022-06-07 00:50:00|10687.1|10686.5|10685.2|10684.3|10688.9|10688.1|10683.5|10682.9|713
1654563300000|2022-06-07 00:55:00|10686.4|10685.5|10684.6|10684|10686.5|10685.9|10684.1|10683.4|591
1654563600000|2022-06-07 01:00:00|10684.7|10684.1|10681.9|10681.3|10685.3|10684.7|10681.5|10680.8|522
1654563900000|2022-06-07 01:05:00|10682|10681.4|10683|10682.4|10685.1|10684.5|10681.4|10680.8|662
1654564200000|2022-06-07 01:10:00|10683.1|10682.5|10681.3|10680.4|10683.1|10682.5|10680.5|10679.9|610
1654564500000|2022-06-07 01:15:00|10681.4|10680.5|10679.1|10678.2|10681.4|10680.5|10676.8|10676.1|839
1654564800000|2022-06-07 01:20:00|10679.2|10678.3|10677.5|10676.9|10679.5|10678.6|10676.6|10676|717
1654565100000|2022-06-07 01:25:00|10677.6|10677|10675.1|10674.5|10677.9|10677.1|10674.5|10673.9|802
1654565400000|2022-06-07 01:30:00|10675.2|10674.6|10675.8|10675.2|10677.2|10676.6|10673.4|10672.8|679
1654565700000|2022-06-07 01:35:00|10676|10675.4|10678.6|10678|10680.7|10680.1|10675.6|10675|580
1654566000000|2022-06-07 01:40:00|10678.5|10677.9|10681|10680.4|10681.1|10680.5|10678|10677.4|584
1654566300000|2022-06-07 01:45:00|10680.9|10680.3|10679.3|10678.7|10681.2|10680.6|10678.6|10678|565
1654566600000|2022-06-07 01:50:00|10679.2|10678.6|10679.2|10678.6|10680.5|10679.9|10678.7|10678.1|640
1654566900000|2022-06-07 01:55:00|10679.4|10678.8|10680.6|10680|10681.3|10680.7|10678.6|10677.9|607
1654567200000|2022-06-07 02:00:00|10680.8|10680.2|10677.6|10677|10681.5|10680.9|10676.8|10675.9|726
1654567500000|2022-06-07 02:05:00|10677.5|10676.9|10676|10675.4|10678.3|10677.6|10675.6|10675|607
1654567800000|2022-06-07 02:10:00|10676.2|10675.3|10675.9|10675.3|10677|10676.4|10675.3|10674.7|550
1654568100000|2022-06-07 02:15:00|10676|10675.4|10676.8|10676.2|10677.7|10677|10675.8|10675.2|618
1654568400000|2022-06-07 02:20:00|10676.9|10676.3|10675.8|10675.2|10678|10677.4|10674.5|10673.9|580
1654568700000|2022-06-07 02:25:00|10675.9|10675.3|10677|10676.4|10677.3|10676.6|10674.8|10674.2|575
1654569000000|2022-06-07 02:30:00|10676.9|10676.3|10675.2|10674.6|10678.1|10677.4|10674.8|10674.2|576
1654569300000|2022-06-07 02:35:00|10675.3|10674.7|10675.2|10674.6|10676|10675.4|10674.6|10673.9|555
1654569600000|2022-06-07 02:40:00|10675.1|10674.5|10673.9|10673.3|10675.7|10675.1|10673.8|10673.2|492
1654569900000|2022-06-07 02:45:00|10673.8|10673.2|10671.6|10671|10673.9|10673.3|10670.9|10670.3|673
1654570200000|2022-06-07 02:50:00|10671.4|10670.8|10674.8|10674.2|10675.7|10675.1|10671.2|10670.6|558
1654570500000|2022-06-07 02:55:00|10674.9|10674.3|10676.5|10675.6|10676.9|10676.3|10674.4|10673.8|490
1654570800000|2022-06-07 03:00:00|10676.6|10675.7|10675.1|10674.5|10676.6|10676|10673.6|10673|566
1654571100000|2022-06-07 03:05:00|10674.9|10674.3|10678.2|10677.6|10679|10678.4|10674.9|10674.3|495
1654571400000|2022-06-07 03:10:00|10678.3|10677.7|10681.8|10681.2|10682|10681.3|10677.7|10677.1|677
1654571700000|2022-06-07 03:15:00|10681.7|10681.1|10682|10681.4|10684.6|10684|10680.5|10679.8|732
1654572000000|2022-06-07 03:20:00|10681.9|10681.3|10680.5|10679.9|10682.6|10682|10680|10679.2|643
1654572300000|2022-06-07 03:25:00|10680.6|10680|10681.7|10681.1|10683.3|10682.7|10680|10679.4|598
1654572600000|2022-06-07 03:30:00|10681.6|10681|10682.1|10681.5|10682.9|10682.3|10681|10680.4|511
1654572900000|2022-06-07 03:35:00|10682.2|10681.6|10683.7|10683.1|10685|10684.4|10682.1|10681.5|684
1654573200000|2022-06-07 03:40:00|10683.6|10683|10680.6|10680|10684.8|10684|10680.5|10679.9|660
1654573500000|2022-06-07 03:45:00|10680.7|10680.1|10681.3|10680.7|10682.3|10681.7|10680.6|10680|655
1654573800000|2022-06-07 03:50:00|10681.4|10680.8|10682.2|10681.6|10682.6|10681.9|10681.3|10680.7|538
1654574100000|2022-06-07 03:55:00|10682.1|10681.5|10682.1|10681.2|10682.7|10682.1|10681.5|10680.8|562
1654574400000|2022-06-07 04:00:00|10682.2|10681.3|10680.8|10680.2|10682.2|10681.3|10679.8|10679.2|416
1654574700000|2022-06-07 04:05:00|10680.9|10680.3|10681.3|10680.7|10682.8|10682.1|10680.7|10680.1|544
1654575000000|2022-06-07 04:10:00|10681.2|10680.6|10682.2|10681.6|10682.5|10681.9|10680.2|10679.6|478
1654575300000|2022-06-07 04:15:00|10682.1|10681.5|10684.3|10683.4|10684.5|10683.7|10681.5|10680.9|500
1654575600000|2022-06-07 04:20:00|10684.2|10683.3|10686.3|10685.7|10686.7|10686.1|10683.7|10683.1|577
1654575900000|2022-06-07 04:25:00|10686.4|10685.8|10690.2|10689.3|10690.4|10689.5|10686.1|10685.3|843
1654576200000|2022-06-07 04:30:00|10690.1|10689.2|10689.7|10688.8|10700.5|10699.6|10689.3|10688.4|1604
1654576500000|2022-06-07 04:35:00|10689.8|10688.9|10683.6|10683|10691.1|10690.2|10683|10682.2|1077
1654576800000|2022-06-07 04:40:00|10683.7|10683.1|10683.4|10682.8|10686.3|10685.7|10682.8|10682.1|846
1654577100000|2022-06-07 04:45:00|10683.3|10682.7|10679.6|10679|10683.4|10682.8|10678.5|10677.7|822
1654577400000|2022-06-07 04:50:00|10679.7|10679.1|10684.8|10684.2|10685.1|10684.5|10679|10678.3|713
1654577700000|2022-06-07 04:55:00|10684.9|10684.3|10683.1|10682.2|10687.2|10686.6|10683|10682.2|723
1654578000000|2022-06-07 05:00:00|10683.2|10682.6|10682.2|10681.3|10683.7|10683|10681|10680.4|846
1654578300000|2022-06-07 05:05:00|10682.1|10681.5|10681.2|10680.6|10682.5|10681.7|10672.7|10671.8|1055
1654578600000|2022-06-07 05:10:00|10681.1|10680.5|10681.7|10681.1|10681.8|10681.2|10677.7|10677.1|809
1654578900000|2022-06-07 05:15:00|10681.5|10680.9|10680.8|10680.2|10683.5|10682.8|10678.7|10678.1|820
1654579200000|2022-06-07 05:20:00|10680.9|10680.3|10677.3|10676.7|10682|10681.4|10677.1|10676.5|698
1654579500000|2022-06-07 05:25:00|10677.4|10676.8|10674.6|10674|10677.6|10677|10673|10672.4|937
1654579800000|2022-06-07 05:30:00|10674.5|10673.9|10673.8|10673.2|10675.7|10674.9|10671.5|10670.8|676
1654580100000|2022-06-07 05:35:00|10673.9|10673.3|10673.4|10672.8|10674.3|10673.6|10671.9|10671.3|667
1654580400000|2022-06-07 05:40:00|10673.5|10672.9|10674.3|10673.7|10677.9|10677.3|10673.3|10672.7|669
1654580700000|2022-06-07 05:45:00|10674.4|10673.5|10676.1|10675.5|10677.3|10676.5|10672.6|10672|675
1654581000000|2022-06-07 05:50:00|10676.2|10675.6|10674.6|10673.7|10677.9|10677.3|10674.5|10673.6|739
1654581300000|2022-06-07 05:55:00|10674.7|10673.8|10675|10674.1|10678.5|10677.9|10673.9|10673.1|950
1654581600000|2022-06-07 06:00:00|10675.1|10674|10676.7|10675.8|10679.2|10678.5|10674.7|10673.9|974
1654581900000|2022-06-07 06:05:00|10676.8|10676.1|10674.2|10673.3|10677.2|10676.6|10672.2|10671.4|775
1654582200000|2022-06-07 06:10:00|10674.1|10673.2|10666.4|10665.8|10674.6|10674|10665.7|10664.8|999
1654582500000|2022-06-07 06:15:00|10666.5|10665.9|10667.5|10666.9|10669.9|10669.1|10665.7|10665.1|804
1654582800000|2022-06-07 06:20:00|10667.6|10667|10672.3|10671.7|10673.1|10672.5|10666.9|10666.3|733
1654583100000|2022-06-07 06:25:00|10672.4|10671.8|10675.9|10675|10676|10675.1|10671.6|10671|715
1654583400000|2022-06-07 06:30:00|10675.8|10674.9|10678.1|10677.5|10678.3|10677.7|10673.5|10672.9|669
1654583700000|2022-06-07 06:35:00|10678.2|10677.6|10684.6|10684|10685.1|10684.5|10678.1|10677.5|880
1654584000000|2022-06-07 06:40:00|10684.5|10683.9|10687.2|10686.6|10687.6|10686.9|10682.2|10681.6|844
1654584300000|2022-06-07 06:45:00|10687.1|10686.5|10688|10687.4|10693.3|10692.4|10686.5|10685.8|851
1654584600000|2022-06-07 06:50:00|10687.9|10687.3|10686.5|10685.9|10690.5|10689.9|10686.2|10685.5|703
1654584900000|2022-06-07 06:55:00|10686.4|10685.8|10686.2|10685.3|10688.7|10688|10684.6|10684|733
1654585200000|2022-06-07 07:00:00|10686.1|10685.5|10686.9|10686.3|10690.3|10689.7|10685.5|10684.6|896
1654585500000|2022-06-07 07:05:00|10687|10686.4|10691.7|10691.1|10694.9|10694|10686.8|10686.2|862
1654585800000|2022-06-07 07:10:00|10691.8|10691.2|10692|10691.4|10692.2|10691.6|10689.1|10688.5|661
1654586100000|2022-06-07 07:15:00|10691.8|10691.2|10691.7|10691.1|10694.7|10694|10690.9|10690.3|668
1654586400000|2022-06-07 07:20:00|10691.6|10691|10693.4|10692.8|10693.4|10692.8|10689|10688.4|764
1654586700000|2022-06-07 07:25:00|10693.2|10692.6|10689.1|10688.5|10693.2|10692.6|10688.8|10688.2|634
1654587000000|2022-06-07 07:30:00|10689.2|10688.6|10691.3|10690.7|10693.7|10693.1|10688.5|10687.9|769
1654587300000|2022-06-07 07:35:00|10691.1|10690.5|10692.8|10692.2|10694.9|10694.2|10690|10689.4|650
1654587600000|2022-06-07 07:40:00|10692.7|10692.1|10687.5|10686.9|10694.8|10693.9|10687.4|10686.7|874
1654587900000|2022-06-07 07:45:00|10687.4|10686.8|10683.4|10682.8|10688.5|10687.9|10683.3|10682.7|602
1654588200000|2022-06-07 07:50:00|10683.2|10682.6|10685.6|10685|10686.2|10685.6|10682.3|10681.7|617
1654588500000|2022-06-07 07:55:00|10685.7|10685.1|10688|10687.1|10690.3|10689.5|10685.6|10685|569
1654588800000|2022-06-07 08:00:00|10688.1|10687.2|10692.2|10691.3|10692.9|10692.2|10685.1|10684.4|601
1654589100000|2022-06-07 08:05:00|10692.1|10691.2|10699.1|10698.2|10699.7|10699|10691.2|10690.5|751
1654589400000|2022-06-07 08:10:00|10699.2|10698.3|10701.7|10701.1|10705.6|10704.4|10696|10695.3|809
1654589700000|2022-06-07 08:15:00|10701.9|10701|10697|10696.1|10702.5|10701.9|10695.3|10694.4|711
1654590000000|2022-06-07 08:20:00|10697.1|10696|10696.3|10695.4|10698|10697.4|10695.1|10694.2|681
1654590300000|2022-06-07 08:25:00|10696.7|10695.8|10692.9|10692.3|10697.5|10696.6|10692.6|10691.9|448
1654590600000|2022-06-07 08:30:00|10693|10692.4|10693.9|10693.3|10695.9|10695.3|10691.5|10690.9|464
1654590900000|2022-06-07 08:35:00|10694|10693.4|10693.8|10692.9|10697.8|10696.9|10693.2|10692.6|573
1654591200000|2022-06-07 08:40:00|10693.7|10692.8|10688.3|10687.7|10694.3|10693.7|10686.8|10685.9|661
1654591500000|2022-06-07 08:45:00|10688.2|10687.6|10687.4|10686.8|10689.3|10688.7|10686.4|10685.8|401
1654591800000|2022-06-07 08:50:00|10686.6|10686|10682.9|10682.3|10686.8|10686.1|10682.8|10682.1|532
1654592100000|2022-06-07 08:55:00|10683|10682.4|10679.9|10679|10684.8|10684.1|10679|10678.2|500
1654592400000|2022-06-07 09:00:00|10680|10679.1|10676.5|10675.9|10682.5|10681.8|10676.3|10675.7|779
1654592700000|2022-06-07 09:05:00|10676.6|10676|10678.6|10677.7|10680.4|10679.8|10676.5|10675.9|641
1654593000000|2022-06-07 09:10:00|10678.4|10677.8|10682|10681.4|10683.4|10682.5|10678.4|10677.7|650
1654593300000|2022-06-07 09:15:00|10682.1|10681.5|10686.9|10686|10687.3|10686.2|10681.6|10681|634
1654593600000|2022-06-07 09:20:00|10686.8|10685.9|10685.4|10684.5|10688.1|10687.5|10683.4|10682.7|603
1654593900000|2022-06-07 09:25:00|10685.3|10684.7|10686|10685.4|10687.6|10687|10683|10682.3|456
1654594200000|2022-06-07 09:30:00|10685.9|10685.3|10690.8|10689.9|10692.1|10691.4|10684.8|10684|507
1654594500000|2022-06-07 09:35:00|10690.7|10689.8|10688.7|10688.1|10692.3|10691.5|10688.3|10687.6|571
1654594800000|2022-06-07 09:40:00|10688.5|10687.9|10686.7|10685.8|10689.3|10688.7|10684.9|10684.1|418
1654595100000|2022-06-07 09:45:00|10686.6|10685.7|10685.1|10684.2|10686.7|10686|10683.1|10682.3|448
1654595400000|2022-06-07 09:50:00|10685.2|10684.3|10677.5|10676.6|10685.2|10684.3|10677.4|10676.5|455
1654595700000|2022-06-07 09:55:00|10677.4|10676.5|10677.9|10677.3|10678|10677.3|10674.4|10673.7|537
1654596000000|2022-06-07 10:00:00|10678.1|10677.2|10674.5|10673.6|10680|10679.2|10674.5|10673.6|785
1654596300000|2022-06-07 10:05:00|10674.6|10673.7|10677.2|10676.6|10677.9|10677.3|10672.5|10671.6|678
1654596600000|2022-06-07 10:10:00|10677.1|10676.5|10681.6|10681|10681.6|10681|10675.2|10674.4|559
1654596900000|2022-06-07 10:15:00|10681.7|10681.1|10678.9|10678|10682.8|10682|10678.7|10678|458
1654597200000|2022-06-07 10:20:00|10678.8|10678.2|10680.9|10680|10681.2|10680.3|10676.7|10675.7|571
1654597500000|2022-06-07 10:25:00|10681|10680.1|10680.1|10679.2|10682.3|10681.3|10678.4|10677.5|372
1654597800000|2022-06-07 10:30:00|10680.2|10679.3|10676.1|10675.5|10682.9|10682.2|10676|10675.4|555
1654598100000|2022-06-07 10:35:00|10676.2|10675.3|10680.2|10679.3|10682.7|10681.9|10676.1|10675.3|546
1654598400000|2022-06-07 10:40:00|10680.3|10679.1|10679.8|10678.9|10683.2|10682.5|10678.1|10677.4|703
1654598700000|2022-06-07 10:45:00|10680|10679.2|10679.9|10679.3|10682.9|10682|10679.1|10678.5|620
1654599000000|2022-06-07 10:50:00|10679.8|10679.2|10677.8|10677.2|10681.7|10680.8|10675.6|10674.7|585
1654599300000|2022-06-07 10:55:00|10677.7|10677.1|10674.2|10673.3|10679.2|10678.6|10671.4|10670.8|639
1654599600000|2022-06-07 11:00:00|10674.1|10673.2|10672.7|10671.8|10676|10675.2|10672|10671.1|786
1654599900000|2022-06-07 11:05:00|10672.8|10672.2|10670.9|10670.3|10673.6|10672.9|10670.5|10669.7|456
1654600200000|2022-06-07 11:10:00|10670.8|10670.2|10668.3|10667.7|10671.8|10671.2|10665.5|10664.8|635
1654600500000|2022-06-07 11:15:00|10668.4|10667.5|10670.4|10669.8|10670.7|10669.9|10665.7|10665|605
1654600800000|2022-06-07 11:20:00|10670.3|10669.7|10672.9|10672.3|10674.4|10673.8|10668.3|10667.7|463
1654601100000|2022-06-07 11:25:00|10673.1|10672.2|10672.2|10671.3|10673.5|10672.9|10669.9|10669.2|446
1654601400000|2022-06-07 11:30:00|10672|10671.4|10672.2|10671.6|10672.7|10671.9|10669.5|10668.8|537
1654601700000|2022-06-07 11:35:00|10672.3|10671.7|10672.8|10671.9|10673.2|10672.6|10669.5|10668.7|452
1654602000000|2022-06-07 11:40:00|10672.7|10671.8|10672.6|10671.7|10673.5|10672.5|10670.3|10669.4|601
1654602300000|2022-06-07 11:45:00|10672.4|10671.8|10667.5|10666.9|10672.8|10671.9|10666.4|10665.7|484
1654602600000|2022-06-07 11:50:00|10667.6|10666.7|10660.5|10659.9|10669.3|10668.5|10660.3|10659.6|609
1654602900000|2022-06-07 11:55:00|10660.4|10659.8|10662.4|10661.5|10662.9|10662.1|10658.4|10657.8|701
1654603200000|2022-06-07 12:00:00|10662.3|10661.4|10662.3|10661.4|10663.7|10663.1|10660.3|10659.5|658
1654603500000|2022-06-07 12:05:00|10662.2|10661.3|10662.7|10661.8|10665.1|10664.3|10661.6|10660.7|440
1654603800000|2022-06-07 12:10:00|10663.1|10661.9|10662|10661.4|10664.7|10664|10660.8|10660.2|501
1654604100000|2022-06-07 12:15:00|10662.2|10661.3|10660|10659.1|10663.6|10662.9|10658|10657|458
1654604400000|2022-06-07 12:20:00|10659.9|10659.3|10667.2|10666.3|10667.2|10666.5|10659.4|10658.6|671
1654604700000|2022-06-07 12:25:00|10667.1|10666.5|10665.5|10664.4|10670.3|10669.6|10665.5|10664.4|622
1654605000000|2022-06-07 12:30:00|10665.4|10664.5|10668|10667.1|10669|10668.1|10664.9|10663.6|806
1654605300000|2022-06-07 12:35:00|10667.8|10667.2|10670.6|10669.7|10673.4|10672.5|10667.8|10667.1|665
1654605600000|2022-06-07 12:40:00|10670.9|10670|10667.9|10667|10672.3|10671.4|10667.5|10666.9|525
1654605900000|2022-06-07 12:45:00|10668|10667.1|10662.9|10662.3|10668.6|10667.7|10661.1|10660.5|669
1654606200000|2022-06-07 12:50:00|10663|10662.4|10659.1|10658.2|10665.9|10665|10658|10657.2|545
1654606500000|2022-06-07 12:55:00|10659.3|10658.7|10656.2|10655.3|10660|10659.1|10654.5|10653.6|654
1654606800000|2022-06-07 13:00:00|10655.9|10654.8|10659.4|10658.8|10659.5|10658.9|10654.1|10653.2|704
1654607100000|2022-06-07 13:05:00|10659.5|10658.9|10658.3|10657.4|10662.1|10661.5|10656.6|10655.8|684
1654607400000|2022-06-07 13:10:00|10658.4|10657.5|10655.6|10654.7|10659.3|10658.4|10652.4|10651.8|638
1654607700000|2022-06-07 13:15:00|10655.5|10654.9|10654.4|10653.8|10659.5|10658.9|10653.9|10653.2|611
1654608000000|2022-06-07 13:20:00|10654.3|10653.7|10660.1|10659.2|10662.6|10661.7|10653.3|10652.5|716
1654608300000|2022-06-07 13:25:00|10660|10659.1|10665.7|10664.8|10666.5|10665.7|10659.8|10658.8|650
1654608600000|2022-06-07 13:30:00|10665.9|10665|10673|10672.4|10673.1|10672.5|10665.9|10665|1096
1654608900000|2022-06-07 13:35:00|10673.1|10672.5|10673.2|10672.6|10675.6|10675|10671.4|10670.8|736
1654609200000|2022-06-07 13:40:00|10673.1|10672.5|10681.2|10680.3|10684.8|10684.2|10672.1|10671.5|864
1654609500000|2022-06-07 13:45:00|10681.1|10680.5|10696.6|10695.7|10696.6|10695.9|10680.7|10680.1|1075
1654609800000|2022-06-07 13:50:00|10696.5|10695.6|10692.2|10691.6|10698.1|10697.3|10691.9|10690.9|971
1654610100000|2022-06-07 13:55:00|10692.3|10691.7|10688.4|10687.8|10693.2|10692.4|10684.1|10683.5|902
1654610400000|2022-06-07 14:00:00|10688.5|10687.9|10688.1|10687.5|10690.4|10689.8|10684.1|10683.3|1014
1654610700000|2022-06-07 14:05:00|10688.2|10687.6|10681|10680.1|10689.2|10688.2|10680.3|10679.6|801
1654611000000|2022-06-07 14:10:00|10680.9|10680|10679.4|10678.8|10681.2|10680.6|10676.2|10675.6|891
1654611300000|2022-06-07 14:15:00|10679.3|10678.7|10680.2|10679.6|10680.3|10679.6|10674.9|10674.3|720
1654611600000|2022-06-07 14:20:00|10680.1|10679.5|10684|10683.1|10685.1|10684.4|10677.4|10676.5|749
1654611900000|2022-06-07 14:25:00|10684.1|10683.2|10691.2|10690.6|10691.6|10690.8|10682.5|10681.8|812
1654612200000|2022-06-07 14:30:00|10691.1|10690.3|10701.2|10700.6|10701.7|10701|10689.5|10688.7|942
1654612500000|2022-06-07 14:35:00|10701.4|10700.5|10698.2|10697.6|10702.6|10701.8|10698|10697.1|790
1654612800000|2022-06-07 14:40:00|10698.4|10697.8|10704.3|10703.4|10707.2|10706.5|10698.3|10697.7|932
1654613100000|2022-06-07 14:45:00|10704.4|10703.5|10707.8|10706.9|10709.7|10708.6|10698.9|10698.2|1075
1654613400000|2022-06-07 14:50:00|10707.7|10706.8|10710.2|10709.3|10710.3|10709.4|10702.6|10701.9|973
1654613700000|2022-06-07 14:55:00|10709.8|10708.9|10705.5|10704.6|10710|10709.1|10705|10704.3|901
1654614000000|2022-06-07 15:00:00|10705.4|10704.5|10705.2|10704.3|10708.1|10707.4|10703.3|10702.5|762
1654614300000|2022-06-07 15:05:00|10705.3|10704.4|10700.1|10699.5|10705.6|10704.8|10698.5|10697.8|739
1654614600000|2022-06-07 15:10:00|10700|10699.4|10703|10702.4|10705.4|10704.8|10699|10698.4|655
1654614900000|2022-06-07 15:15:00|10702.9|10702.3|10698.1|10697.5|10706|10705.3|10696.2|10695.6|639
1654615200000|2022-06-07 15:20:00|10698.3|10697.4|10694.8|10694.2|10699.4|10698.7|10694.4|10693.7|590
1654615500000|2022-06-07 15:25:00|10695.3|10694.7|10695|10694.4|10697.3|10696.5|10693.2|10692.3|546
1654615800000|2022-06-07 15:30:00|10695.1|10694.5|10693.8|10693.2|10698|10697.3|10693.4|10692.8|532
1654616100000|2022-06-07 15:35:00|10693.7|10693.1|10696.1|10695.5|10696.2|10695.6|10690.7|10690.1|522
1654616400000|2022-06-07 15:40:00|10696.2|10695.6|10695.6|10695|10697.8|10697.2|10694.6|10693.7|521
1654616700000|2022-06-07 15:45:00|10695.7|10695.1|10695.4|10694.5|10697|10696.1|10695|10694.2|395
1654617000000|2022-06-07 15:50:00|10695.3|10694.4|10700.6|10700|10701.7|10700.9|10695.2|10694.4|517
1654617300000|2022-06-07 15:55:00|10700.5|10699.9|10697.1|10696.5|10701.8|10701.2|10695.3|10694.7|609
1654617600000|2022-06-07 16:00:00|10697|10696.4|10699.1|10698.5|10700|10699.4|10696.2|10695.6|372
1654617900000|2022-06-07 16:05:00|10699.2|10698.6|10701.3|10700.7|10701.8|10701.2|10697.8|10697.2|373
1654618200000|2022-06-07 16:10:00|10701.2|10700.6|10700.2|10699.6|10701.8|10701.2|10699.9|10699.1|374
1654618500000|2022-06-07 16:15:00|10700.1|10699.5|10696.7|10696.1|10701.2|10700.5|10696.1|10695.4|395
1654618800000|2022-06-07 16:20:00|10696.6|10696|10699.6|10699|10699.6|10699|10696|10695.4|324
1654619100000|2022-06-07 16:25:00|10699.7|10698.8|10703.2|10702.6|10704.2|10703.5|10699|10698.4|407
1654619400000|2022-06-07 16:30:00|10702|10701.4|10706.4|10705.8|10708.9|10708.1|10701.2|10700.6|516
1654619700000|2022-06-07 16:35:00|10706.5|10705.9|10702.5|10701.9|10707.1|10706.5|10702.3|10701.7|297
1654620000000|2022-06-07 16:40:00|10702.6|10702|10698.9|10698.3|10704|10703.4|10698.2|10697.6|337
1654620300000|2022-06-07 16:45:00|10698.8|10698.2|10699.2|10698.6|10702.7|10701.9|10698.5|10697.9|409
1654620600000|2022-06-07 16:50:00|10699.4|10698.8|10701.9|10701.3|10703.2|10702.6|10698.5|10697.9|252
1654620900000|2022-06-07 16:55:00|10702.4|10701.8|10701.7|10700.8|10703.1|10702.5|10700.6|10700|345
1654621200000|2022-06-07 17:00:00|10701.8|10700.9|10699.2|10698.6|10701.9|10701.3|10696.9|10696.2|504
1654621500000|2022-06-07 17:05:00|10699.1|10698.5|10700.4|10699.5|10701.1|10700.5|10697.9|10697.1|310
1654621800000|2022-06-07 17:10:00|10700.5|10699.6|10697.1|10696.2|10700.5|10699.7|10696.9|10696.2|288
1654622100000|2022-06-07 17:15:00|10697.3|10696.5|10695.4|10694.8|10697.4|10696.8|10695.1|10694.4|253
1654622400000|2022-06-07 17:20:00|10695.5|10694.9|10696.1|10695.2|10698.7|10698.1|10695.3|10694.7|346
1654622700000|2022-06-07 17:25:00|10696.2|10695.3|10695.3|10694.7|10697.1|10696.4|10693.8|10693.2|337
1654623000000|2022-06-07 17:30:00|10695.4|10694.8|10695.7|10694.8|10697.4|10696.8|10695.3|10694.6|235
1654623300000|2022-06-07 17:35:00|10695.5|10694.9|10695.9|10695.3|10697.7|10696.9|10695.5|10694.7|221
1654623600000|2022-06-07 17:40:00|10696|10695.4|10698|10697.4|10699.2|10698.4|10695.5|10694.9|286
1654623900000|2022-06-07 17:45:00|10698.2|10697.6|10697.8|10697.2|10698.8|10698|10695.9|10695.1|293
1654624200000|2022-06-07 17:50:00|10697.7|10697.1|10696.3|10695.7|10698.5|10697.9|10696.2|10695.4|264
1654624500000|2022-06-07 17:55:00|10696.2|10695.6|10695.1|10694.5|10696.8|10696.1|10694.6|10693.9|233
1654624800000|2022-06-07 18:00:00|10695.2|10694.6|10696.4|10695.8|10696.5|10695.8|10693.6|10692.7|347
1654625100000|2022-06-07 18:05:00|10696.3|10695.7|10700.9|10700.3|10701.2|10700.5|10696.2|10695.5|258
1654625400000|2022-06-07 18:10:00|10701|10700.4|10705|10704.4|10705.1|10704.5|10700.8|10700|322
1654625700000|2022-06-07 18:15:00|10704.9|10704.3|10706.5|10705.9|10707|10706.4|10704.5|10703.9|323
1654626000000|2022-06-07 18:20:00|10706.4|10705.8|10706.8|10705.9|10707.1|10706.4|10705.1|10703.5|237
1654626300000|2022-06-07 18:25:00|10706.9|10705.8|10708.5|10707.1|10708.8|10707.5|10706.4|10705.8|354
1654626600000|2022-06-07 18:30:00|10708.4|10707.2|10711.7|10711.1|10713.2|10712.3|10707.8|10707|574
1654626900000|2022-06-07 18:35:00|10711.8|10711.2|10713|10712.4|10714.7|10714.1|10710.2|10709.6|370
1654627200000|2022-06-07 18:40:00|10712.9|10712.3|10711.8|10711.2|10713|10712.4|10710.9|10710.3|282
1654627500000|2022-06-07 18:45:00|10711.9|10711.3|10709.2|10708.6|10712.6|10711.7|10708.4|10707.7|345
1654627800000|2022-06-07 18:50:00|10709.3|10708.4|10707.5|10706.6|10709.7|10708.9|10706.7|10706.1|347
1654628100000|2022-06-07 18:55:00|10707.4|10706.5|10707.8|10707.2|10708.2|10707.6|10705.9|10705.3|278
1654628400000|2022-06-07 19:00:00|10707.7|10707.1|10706.9|10706.3|10709.2|10708.5|10706.7|10706|359
1654628700000|2022-06-07 19:05:00|10707|10706.4|10709.6|10708.7|10709.8|10709.2|10706.4|10705.8|272
1654629000000|2022-06-07 19:10:00|10709.5|10709|10707.9|10707|10710|10709.1|10706.7|10706|293
1654629300000|2022-06-07 19:15:00|10707.8|10707.2|10708.2|10707.3|10708.8|10708|10707.1|10706.5|231
1654629600000|2022-06-07 19:20:00|10708.3|10707.4|10708|10707.1|10708.8|10708|10705.7|10705.1|304
1654629900000|2022-06-07 19:25:00|10708.2|10707.3|10706.9|10706.3|10708.3|10707.4|10705.8|10705.1|254
1654630200000|2022-06-07 19:30:00|10706.8|10706.2|10710.4|10709.8|10710.6|10710|10706.1|10705.5|426
1654630500000|2022-06-07 19:35:00|10710.3|10709.7|10712.3|10711.4|10712.8|10712|10710.1|10709.2|383
1654630800000|2022-06-07 19:40:00|10712.2|10711.3|10710|10709.4|10712.4|10711.6|10709.7|10709.1|253
1654631100000|2022-06-07 19:45:00|10709.9|10709.3|10708.7|10708.1|10710.1|10709.3|10708.4|10707.7|200
1654631400000|2022-06-07 19:50:00|10708.5|10707.9|10709.5|10708.9|10709.8|10709.1|10708.5|10707.8|329
1654631700000|2022-06-07 19:55:00|10709.6|10709|10708.6|10707.7|10710.5|10709.9|10707.5|10706.8|335
1654632000000|2022-06-07 20:00:00|10708|10707.4|10706.5|10705.9|10709.1|10708.3|10706.4|10705.6|211
1654632300000|2022-06-07 20:05:00|10706.4|10705.8|10706|10705.1|10706.9|10706.1|10705.2|10704.4|162
1654632600000|2022-06-07 20:10:00|10705.6|10705|10706.6|10706|10706.9|10706.2|10705.5|10704.8|134
1654632900000|2022-06-07 20:15:00|10706.7|10706.1|10707.3|10706.4|10707.4|10706.6|10706.5|10705.6|125
1654633200000|2022-06-07 20:20:00|10707.5|10706.6|10708.1|10707.5|10708.4|10707.6|10707.1|10706.5|121
1654633500000|2022-06-07 20:25:00|10708.2|10707.6|10705.2|10704.6|10708.9|10708.1|10705.2|10704.6|128
1654633800000|2022-06-07 20:30:00|10705.4|10704.8|10706.6|10705.7|10706.9|10706|10705.4|10704.7|98
1654634100000|2022-06-07 20:35:00|10706.5|10705.9|10706|10705.1|10706.8|10706.1|10705.9|10705|73
1654634400000|2022-06-07 20:40:00|10705.9|10705|10707.1|10706.2|10707.3|10706.4|10705.9|10705|92
1654634700000|2022-06-07 20:45:00|10707.3|10706|10706.2|10705.3|10707.3|10706.3|10706.1|10705.1|121
1654635000000|2022-06-07 20:50:00|10706.3|10705.4|10706.8|10705.4|10707.1|10705.9|10706.1|10704.8|183
1654635300000|2022-06-07 20:55:00|10706.7|10705.6|10707.2|10701.2|10708.4|10705.8|10705.5|10701.1|420
1654635600000|2022-06-07 21:00:00|10707.5|10701.5|10707.8|10701.8|10708.2|10702.2|10705.7|10699.7|67
1654635900000|2022-06-07 21:05:00|10707.9|10701.9|10709.6|10703.6|10711.1|10705.1|10707.9|10701.9|143
1654636200000|2022-06-07 21:10:00|10708.8|10702.8|10710.1|10704.1|10711.8|10705.8|10708.6|10702.6|239
1654636500000|2022-06-07 21:15:00|10710|10704|10709|10703|10710.6|10704.6|10708.5|10702.5|127
1654636800000|2022-06-07 21:20:00|10708.9|10702.9|10709.7|10703.7|10711.6|10705.6|10708.5|10702.5|126
1654637100000|2022-06-07 21:25:00|10709.5|10703.5|10709.4|10704.1|10711.4|10705.4|10709.3|10703.3|149
1654637400000|2022-06-07 21:30:00|10710.1|10704|10709.6|10705.3|10710.9|10706.5|10709|10703.5|235
1654637700000|2022-06-07 21:35:00|10709.5|10705.5|10709|10705.7|10709.8|10706.4|10708.6|10704.8|201
1654638000000|2022-06-07 21:40:00|10708.8|10705.8|10708.8|10706|10709.3|10706.4|10708.6|10705.3|121
1654638300000|2022-06-07 21:45:00|10708.9|10705.8|10708.5|10705.8|10709.7|10706|10708.3|10704.6|153
1654638600000|2022-06-07 21:50:00|10708.6|10705.7|10709.2|10705.4|10709.8|10706.2|10708.6|10704.8|168
1654638900000|2022-06-07 21:55:00|10709.3|10705.2|10709.2|10703.2|10711.9|10706.1|10706.8|10702.7|330
1654639200000|2022-06-07 22:00:00|10708.3|10703.8|10708.2|10706.3|10710.9|10707|10707.8|10702.5|429
1654639500000|2022-06-07 22:05:00|10708.3|10706.6|10707.9|10706.2|10708.7|10706.8|10707.5|10705.5|204
1654639800000|2022-06-07 22:10:00|10708|10706.1|10708|10706.5|10708.8|10706.9|10707.7|10706.1|147
1654640100000|2022-06-07 22:15:00|10707.9|10706.7|10707.6|10706.4|10708.7|10707.1|10707.3|10706|314
1654640400000|2022-06-07 22:20:00|10707.7|10706.5|10706.9|10706|10708.1|10707|10706.4|10705.4|335
1654640700000|2022-06-07 22:25:00|10707|10706.1|10707.1|10705.9|10707.9|10706.4|10706.8|10705.7|241
1654641000000|2022-06-07 22:30:00|10707|10706.1|10705.7|10704.3|10707.2|10706.2|10705.2|10703.9|422
1654641300000|2022-06-07 22:35:00|10705.9|10704.2|10704.2|10703.3|10706.5|10705.1|10704.1|10702.6|388
1654641600000|2022-06-07 22:40:00|10704.3|10703.4|10704.1|10703.2|10705.5|10704.3|10703.9|10703|201
1654641900000|2022-06-07 22:45:00|10704|10703.1|10703.7|10702.8|10704.4|10703.3|10703|10702|193
1654642200000|2022-06-07 22:50:00|10703.6|10702.7|10705.9|10705|10706.9|10705.8|10703.5|10702.5|296
1654642500000|2022-06-07 22:55:00|10706|10705.1|10705.4|10704.5|10707.5|10706.4|10704.6|10703.5|314
1654642800000|2022-06-07 23:00:00|10705.5|10704.6|10705|10704.1|10705.7|10704.9|10704.8|10704|138
1654643100000|2022-06-07 23:05:00|10704.8|10704.2|10706|10705.1|10707.2|10706.1|10704.7|10703.7|168
1654643400000|2022-06-07 23:10:00|10705.9|10705|10705.3|10704.4|10707.4|10706.5|10704.9|10704.2|196
1654643700000|2022-06-07 23:15:00|10705.4|10704.5|10705.5|10704.6|10706.1|10705.2|10704.9|10704.1|158
1654644000000|2022-06-07 23:20:00|10705.6|10704.7|10704.6|10703.7|10705.7|10704.8|10704.4|10703.5|104
1654644300000|2022-06-07 23:25:00|10704.7|10703.8|10701.4|10700.5|10705.1|10704.2|10701.1|10700.3|166
1654644600000|2022-06-07 23:30:00|10701.5|10700.6|10701.4|10700.5|10702.9|10702.3|10701.2|10700.3|257
1654644900000|2022-06-07 23:35:00|10701.3|10700.4|10699.9|10699|10701.4|10700.5|10699.8|10698.8|205
1654645200000|2022-06-07 23:40:00|10699.8|10698.9|10700.8|10699.9|10701.8|10701.1|10699.7|10698.8|443
1654645500000|2022-06-07 23:45:00|10700.9|10700|10699.7|10698.8|10701.4|10700.8|10699.5|10698.7|354
1654645800000|2022-06-07 23:50:00|10699.6|10698.7|10698.5|10697.9|10699.7|10698.9|10698.5|10697.8|328
1654646100000|2022-06-07 23:55:00|10698.6|10698|10697.7|10697.1|10699.6|10699|10696.8|10696.1|286
1654646400000|2022-06-08 00:00:00|10698|10697.2|10699.1|10698.2|10701.6|10700.8|10697.7|10696.8|519
1654646700000|2022-06-08 00:05:00|10699.2|10698.3|10696.9|10696|10699.2|10698.6|10696.1|10695.5|331
1654647000000|2022-06-08 00:10:00|10696.8|10695.9|10699.5|10698.6|10699.5|10698.8|10696.4|10695.7|232
1654647300000|2022-06-08 00:15:00|10699.6|10698.7|10699.5|10698.6|10699.8|10699|10697.8|10697|275
1654647600000|2022-06-08 00:20:00|10699.6|10698.7|10697.1|10696.5|10699.7|10699|10696.6|10695.8|234
1654647900000|2022-06-08 00:25:00|10697|10696.4|10697.2|10696.3|10698.3|10697.5|10695.7|10695|314
1654648200000|2022-06-08 00:30:00|10697.1|10696.2|10696.6|10696|10698.5|10697.6|10696.4|10695.8|223
1654648500000|2022-06-08 00:35:00|10696.7|10696.1|10696.9|10696.3|10697.8|10697.1|10696.1|10695.3|304
1654648800000|2022-06-08 00:40:00|10696.8|10696.2|10698.5|10697.9|10699|10698.3|10696.8|10696.1|286
1654649100000|2022-06-08 00:45:00|10698.3|10697.7|10695.2|10694.3|10698.9|10698.1|10695.1|10694.2|264
1654649400000|2022-06-08 00:50:00|10695.1|10694.2|10693.6|10692.3|10698.3|10697.5|10692|10691.1|506
1654649700000|2022-06-08 00:55:00|10693.8|10692.5|10693.7|10692.8|10697.3|10696.3|10693.3|10692.4|391
1654650000000|2022-06-08 01:00:00|10693.6|10692.7|10690.1|10689.2|10694.2|10693.3|10689.9|10689.1|535
1654650300000|2022-06-08 01:05:00|10690.4|10689.5|10686.8|10685.9|10690.8|10689.9|10685.3|10684.4|534
1654650600000|2022-06-08 01:10:00|10686.9|10686.3|10689|10688.1|10689.4|10688.5|10685.1|10684.3|500
1654650900000|2022-06-08 01:15:00|10689.1|10688.2|10692.4|10691.5|10694|10693.3|10689|10688.1|668
1654651200000|2022-06-08 01:20:00|10692.5|10691.6|10687.1|10686.2|10692.6|10691.9|10685.2|10684.4|641
1654651500000|2022-06-08 01:25:00|10687|10686.1|10690.7|10689.8|10691.2|10690.3|10686.4|10685.5|400
1654651800000|2022-06-08 01:30:00|10690.6|10689.7|10691.4|10690.5|10693.1|10692.2|10690.2|10689.3|630
1654652100000|2022-06-08 01:35:00|10691.5|10690.6|10690.5|10689.9|10693.7|10692.8|10690|10689.1|456
1654652400000|2022-06-08 01:40:00|10690.6|10690|10688.5|10687.6|10691.3|10690.6|10686.8|10686.1|419
1654652700000|2022-06-08 01:45:00|10688.6|10687.7|10687.6|10686.7|10688.6|10687.7|10685|10684.4|418
1654653000000|2022-06-08 01:50:00|10687.7|10686.8|10687.8|10686.9|10688.6|10687.7|10685.9|10685|473
1654653300000|2022-06-08 01:55:00|10687.7|10686.8|10687.1|10686.2|10689.1|10688.3|10684.9|10684|389
1654653600000|2022-06-08 02:00:00|10687.2|10686.3|10687.7|10686.8|10689.9|10689|10686.4|10685.7|427
1654653900000|2022-06-08 02:05:00|10687.8|10686.9|10689.5|10688.9|10690.1|10689.4|10687.6|10686.8|295
1654654200000|2022-06-08 02:10:00|10689.6|10688.7|10691.2|10690.6|10692.8|10692.1|10689.4|10688.6|372
1654654500000|2022-06-08 02:15:00|10691.3|10690.4|10690.7|10689.8|10692.3|10691.4|10689.5|10688.7|444
1654654800000|2022-06-08 02:20:00|10690.8|10689.9|10690.6|10689.7|10691.5|10690.7|10689.5|10688.8|355
1654655100000|2022-06-08 02:25:00|10690.7|10689.8|10691.1|10690.2|10691.9|10691.1|10690.3|10689.5|335
1654655400000|2022-06-08 02:30:00|10691.2|10690.3|10692.3|10691.4|10693.1|10692.2|10690|10689.2|312
1654655700000|2022-06-08 02:35:00|10692.4|10691.5|10695.7|10694.8|10696.4|10695.5|10692.4|10691.5|304
1654656000000|2022-06-08 02:40:00|10695.8|10694.9|10695.6|10694.7|10696.1|10695.2|10694.2|10693.4|284
1654656300000|2022-06-08 02:45:00|10695.5|10694.9|10692.7|10691.8|10696.1|10695.4|10692.1|10691.3|332
1654656600000|2022-06-08 02:50:00|10692.8|10692.2|10690.5|10689.9|10693.7|10692.9|10690.5|10689.8|380
1654656900000|2022-06-08 02:55:00|10690.7|10690.1|10691|10690.4|10692.2|10691.4|10689.9|10689.2|330
1654657200000|2022-06-08 03:00:00|10690.8|10690.2|10690.6|10689.7|10692.5|10691.7|10689.9|10689.1|210
1654657500000|2022-06-08 03:05:00|10690.4|10689.5|10685.3|10684.4|10690.5|10689.7|10684.1|10683.2|422
1654657800000|2022-06-08 03:10:00|10685.4|10684.5|10683.6|10683|10685.7|10685|10683.4|10682.8|522
1654658100000|2022-06-08 03:15:00|10683.5|10682.9|10682.6|10682|10685.2|10684.4|10682|10681.2|498
1654658400000|2022-06-08 03:20:00|10682.8|10681.9|10684.1|10683.5|10685|10684.1|10681.8|10681.2|399
1654658700000|2022-06-08 03:25:00|10684.2|10683.6|10683.1|10682.5|10684.3|10683.6|10682.4|10681.7|292
1654659000000|2022-06-08 03:30:00|10683.2|10682.3|10683.9|10683|10686.2|10685.4|10682.5|10681.8|437
1654659300000|2022-06-08 03:35:00|10684|10683.1|10684.7|10684.1|10686.1|10685.4|10683.6|10682.9|288
1654659600000|2022-06-08 03:40:00|10684.6|10684|10681.6|10681|10684.6|10684|10681.5|10680.8|321
1654659900000|2022-06-08 03:45:00|10681.8|10680.9|10683.3|10682.7|10683.6|10682.9|10681.7|10680.9|178
1654660200000|2022-06-08 03:50:00|10683.2|10682.6|10684|10683.1|10684.1|10683.5|10682.8|10682.2|169
1654660500000|2022-06-08 03:55:00|10683.8|10683.2|10684.3|10683.4|10684.3|10683.6|10682.7|10682|182
1654660800000|2022-06-08 04:00:00|10684.1|10683.5|10681.4|10680.8|10685.2|10684.4|10680.9|10680.3|282
1654661100000|2022-06-08 04:05:00|10681.5|10680.6|10680.6|10679.7|10682|10681.2|10679.7|10678.9|195
1654661400000|2022-06-08 04:10:00|10680.7|10679.8|10679.6|10679|10681.2|10680.3|10678.9|10678.1|231
1654661700000|2022-06-08 04:15:00|10679.7|10679.1|10683|10682.4|10683.7|10683|10679.6|10679|234
1654662000000|2022-06-08 04:20:00|10683.1|10682.5|10684.1|10683.5|10684.7|10684|10682.5|10681.8|256
1654662300000|2022-06-08 04:25:00|10684|10683.4|10683.6|10683|10684.6|10684|10682.5|10681.7|247
1654662600000|2022-06-08 04:30:00|10683.7|10683.1|10681.8|10680.9|10684.1|10683.3|10680.9|10680.3|262
1654662900000|2022-06-08 04:35:00|10681.7|10680.8|10681.3|10680.7|10681.8|10681.1|10680.4|10679.8|185
1654663200000|2022-06-08 04:40:00|10681.4|10680.8|10682.5|10681.9|10682.7|10682|10681.2|10680.6|179
1654663500000|2022-06-08 04:45:00|10682.6|10682|10683.1|10682.5|10683.3|10682.7|10682.2|10681.5|166
1654663800000|2022-06-08 04:50:00|10683|10682.4|10682.1|10681.5|10683.7|10683|10682|10681.4|159
1654664100000|2022-06-08 04:55:00|10682.2|10681.6|10679.1|10678.2|10683.4|10682.8|10678.8|10678|247
1654664400000|2022-06-08 05:00:00|10678.8|10678.1|10682.5|10681.9|10682.7|10682|10678|10677.4|311
1654664700000|2022-06-08 05:05:00|10682.4|10681.8|10686.3|10685.4|10686.4|10685.6|10682.2|10681.3|288
1654665000000|2022-06-08 05:10:00|10686.4|10685.5|10687.1|10686.2|10688.1|10687.4|10685.2|10684.5|307
1654665300000|2022-06-08 05:15:00|10687|10686.4|10686|10685.4|10687.3|10686.6|10685.9|10685.1|229
1654665600000|2022-06-08 05:20:00|10685.9|10685.3|10684.9|10684.3|10687.2|10686.4|10684.8|10684.2|241
1654665900000|2022-06-08 05:25:00|10685.1|10684.2|10685.9|10685|10687|10686.2|10684|10683.4|248
1654666200000|2022-06-08 05:30:00|10686|10685.1|10689.1|10688.2|10690|10689.3|10685.7|10684.8|391
1654666500000|2022-06-08 05:35:00|10688.7|10688.1|10690.7|10689.8|10690.8|10690|10688.4|10687.6|295
1654666800000|2022-06-08 05:40:00|10690.6|10689.7|10689.6|10689|10691.5|10690.8|10689.1|10688.3|294
1654667100000|2022-06-08 05:45:00|10689.5|10688.9|10689.3|10688.4|10690.7|10689.9|10688.4|10687.6|212
1654667400000|2022-06-08 05:50:00|10689.4|10688.5|10689.7|10688.8|10690.6|10690|10688.6|10687.7|193
1654667700000|2022-06-08 05:55:00|10689.8|10688.9|10688.9|10687.6|10689.8|10688.9|10685.4|10684.8|334
1654668000000|2022-06-08 06:00:00|10688.8|10687.4|10689.6|10688.7|10692.9|10692|10686.1|10685.2|611
1654668300000|2022-06-08 06:05:00|10689.5|10688.6|10691.4|10690.5|10693.2|10692.6|10689.1|10688.3|589
1654668600000|2022-06-08 06:10:00|10691.3|10690.4|10691.1|10690.5|10692.3|10691.4|10689.2|10688.4|465
1654668900000|2022-06-08 06:15:00|10691|10690.4|10693.2|10692.6|10694.5|10693.6|10690.8|10689.9|457
1654669200000|2022-06-08 06:20:00|10693.3|10692.7|10694.1|10693.5|10694.5|10693.8|10691.1|10690.2|482
1654669500000|2022-06-08 06:25:00|10694|10693.4|10689.5|10688.9|10694.5|10693.5|10688.6|10687.7|439
1654669800000|2022-06-08 06:30:00|10689.6|10689|10693.4|10692.5|10695.2|10694.6|10689.4|10688.6|697
1654670100000|2022-06-08 06:35:00|10693.3|10692.4|10691.9|10691|10694.6|10693.9|10691.5|10690.6|417
1654670400000|2022-06-08 06:40:00|10692|10691.1|10692.1|10691.2|10693.3|10692.5|10689.6|10688.8|478
1654670700000|2022-06-08 06:45:00|10692.2|10691.3|10689.1|10688.5|10693.4|10692.7|10688.5|10687.8|505
1654671000000|2022-06-08 06:50:00|10689.2|10688.3|10689.5|10688.9|10691.5|10690.6|10687.9|10687.2|625
1654671300000|2022-06-08 06:55:00|10689.4|10688.8|10688.4|10687.5|10690.6|10689.8|10686.9|10686.2|617
1654671600000|2022-06-08 07:00:00|10688.2|10687.6|10693.4|10692.5|10693.4|10692.7|10683|10682.1|856
1654671900000|2022-06-08 07:05:00|10693.3|10692.4|10688.7|10687.8|10693.5|10692.8|10688.1|10687.3|766
1654672200000|2022-06-08 07:10:00|10688.6|10687.7|10694.1|10693.2|10695.6|10694.7|10688.6|10687.7|699
1654672500000|2022-06-08 07:15:00|10694|10693.1|10692.1|10691.5|10694|10693.1|10689.8|10688.5|778
1654672800000|2022-06-08 07:20:00|10692.2|10691.6|10684.6|10683.7|10693.3|10692.6|10682.3|10681.6|782
1654673100000|2022-06-08 07:25:00|10684.7|10683.8|10685.5|10684.6|10686.4|10685.8|10682.2|10681.3|695
1654673400000|2022-06-08 07:30:00|10685.6|10684.7|10688.3|10687.4|10689.2|10688.4|10685|10684.4|690
1654673700000|2022-06-08 07:35:00|10688.2|10687.3|10684.4|10683.8|10689|10688.4|10683|10682.2|628
1654674000000|2022-06-08 07:40:00|10684.5|10683.6|10685.8|10684.6|10687|10686.1|10682.5|10681.5|778
1654674300000|2022-06-08 07:45:00|10685.6|10684.7|10685.7|10684.8|10686.2|10685.5|10682.4|10681.5|773
1654674600000|2022-06-08 07:50:00|10685.6|10684.7|10686.9|10686.3|10688.3|10687.6|10683.6|10682.9|713
1654674900000|2022-06-08 07:55:00|10687.1|10686.2|10689.2|10688.3|10695|10694.1|10685.2|10684.6|875
1654675200000|2022-06-08 08:00:00|10689.3|10688.4|10688.2|10687.3|10689.7|10688.8|10684.4|10683.5|786
1654675500000|2022-06-08 08:05:00|10688.1|10687.5|10688.6|10687.7|10690.9|10690.2|10686.8|10686.1|570
1654675800000|2022-06-08 08:10:00|10688.8|10687.6|10692.4|10691.8|10694.4|10693.8|10688.1|10687.3|643
1654676100000|2022-06-08 08:15:00|10692.5|10691.9|10692.4|10691.5|10692.8|10691.9|10687.8|10687.2|731
1654676400000|2022-06-08 08:20:00|10692.3|10691.4|10693.5|10692.6|10695.1|10694.2|10689.5|10688.5|657
1654676700000|2022-06-08 08:25:00|10693.4|10692.5|10692.9|10692|10695.4|10694.6|10692.4|10691.7|538
1654677000000|2022-06-08 08:30:00|10692.8|10691.9|10688.3|10687.4|10692.8|10692.2|10685.4|10684.8|747
1654677300000|2022-06-08 08:35:00|10688.4|10687.5|10685.9|10685.3|10690.2|10689.4|10684.7|10684.1|735
1654677600000|2022-06-08 08:40:00|10685.4|10684.8|10676.9|10676|10685.6|10685|10676.4|10675.5|717
1654677900000|2022-06-08 08:45:00|10676.8|10676.3|10681.2|10680.3|10683.7|10682.8|10676.1|10675.3|691
1654678200000|2022-06-08 08:50:00|10681.4|10680.8|10681.9|10681|10682.4|10681.5|10679.7|10678.9|720
1654678500000|2022-06-08 08:55:00|10681.8|10680.9|10679.6|10678.7|10681.9|10681|10678.1|10677.2|624
1654678800000|2022-06-08 09:00:00|10679.7|10678.8|10674.2|10673.6|10683.3|10682.6|10672.9|10672.3|636
1654679100000|2022-06-08 09:05:00|10674.3|10673.7|10675.9|10675|10677|10676.2|10671.7|10670.9|758
1654679400000|2022-06-08 09:10:00|10676|10675.1|10678|10677.1|10679.7|10679|10675.1|10674.2|644
1654679700000|2022-06-08 09:15:00|10677.7|10677|10684.1|10683.5|10684.3|10683.5|10677.6|10677|490
1654680000000|2022-06-08 09:20:00|10684.4|10683.8|10689.1|10688.2|10689.7|10689|10684.3|10683.7|669
1654680300000|2022-06-08 09:25:00|10689.2|10688.3|10695.2|10694.3|10695.2|10694.5|10688.6|10687.9|592
1654680600000|2022-06-08 09:30:00|10695.1|10694.2|10699.4|10698.5|10701.2|10700.4|10695|10694.2|696
1654680900000|2022-06-08 09:35:00|10699.3|10698.4|10701.8|10701.2|10702.7|10701.8|10698.4|10697.5|567
1654681200000|2022-06-08 09:40:00|10701.9|10701.3|10707.1|10706.2|10709.4|10708.8|10701.6|10700.9|694
1654681500000|2022-06-08 09:45:00|10707.2|10706.3|10705.9|10705|10708.1|10707.1|10704.8|10703.7|580
1654681800000|2022-06-08 09:50:00|10706|10704.9|10706.1|10705.2|10707.5|10706.7|10704|10703.2|503
1654682100000|2022-06-08 09:55:00|10706|10705.1|10704.5|10703.9|10707.7|10706.8|10703.5|10702.8|431
1654682400000|2022-06-08 10:00:00|10704.7|10703.8|10718.4|10717.2|10718.4|10717.2|10703.9|10703.2|621
1654682700000|2022-06-08 10:05:00|10718.3|10717.4|10715.6|10714.7|10720.4|10719.5|10714.4|10713.1|732
1654683000000|2022-06-08 10:10:00|10715.5|10714.6|10720.2|10719.3|10723.9|10722.9|10715.3|10714.5|769
1654683300000|2022-06-08 10:15:00|10720.3|10719.4|10719|10718.1|10722.6|10721.6|10717.8|10716.8|625
1654683600000|2022-06-08 10:20:00|10719.3|10718.4|10711.7|10711.1|10721.8|10721.2|10711.3|10710.6|844
1654683900000|2022-06-08 10:25:00|10711.9|10711|10710.5|10709.9|10714.2|10713.4|10708.7|10708|492
1654684200000|2022-06-08 10:30:00|10710.6|10710|10706.5|10705.6|10712|10711.4|10706|10705.2|587
1654684500000|2022-06-08 10:35:00|10706.4|10705.5|10717|10716.1|10717.9|10717|10706.1|10705.3|501
1654684800000|2022-06-08 10:40:00|10716.9|10716|10719.4|10718.5|10724.2|10723.3|10716.8|10715.9|706
1654685100000|2022-06-08 10:45:00|10719.6|10719|10727.6|10727|10729|10728.3|10719.5|10718.6|781
1654685400000|2022-06-08 10:50:00|10727.7|10727.1|10722.6|10721.7|10729.1|10728.4|10720.5|10719.7|593
1654685700000|2022-06-08 10:55:00|10722.9|10722|10720.2|10719|10725.1|10724.3|10719|10718.1|569
1654686000000|2022-06-08 11:00:00|10720.1|10718.9|10720.1|10719.5|10720.1|10719.5|10715.7|10714.9|624
1654686300000|2022-06-08 11:05:00|10720|10719.4|10729.3|10728.4|10729.4|10728.6|10720|10719.4|537
1654686600000|2022-06-08 11:10:00|10729.1|10728.5|10733|10732.4|10733.4|10732.6|10726.6|10725.7|601
1654686900000|2022-06-08 11:15:00|10733.2|10732.3|10739.7|10738.8|10740.1|10739.5|10731.3|10730.6|632
1654687200000|2022-06-08 11:20:00|10739.6|10738.7|10734.2|10733.3|10739.6|10738.8|10732.5|10731.6|607
1654687500000|2022-06-08 11:25:00|10734.1|10733.2|10732.6|10731.7|10735.8|10735.2|10730|10729.1|553
1654687800000|2022-06-08 11:30:00|10732.7|10731.8|10734.9|10734.3|10737|10736.2|10732.6|10731.8|593
1654688100000|2022-06-08 11:35:00|10735|10734.4|10734|10733.1|10739.9|10739.2|10733.8|10733.1|688
1654688400000|2022-06-08 11:40:00|10733.7|10733|10736.3|10735.4|10737.2|10736.6|10732.7|10732|540
1654688700000|2022-06-08 11:45:00|10736.5|10735.9|10735|10734.1|10737.8|10737|10733.3|10732.5|524
1654689000000|2022-06-08 11:50:00|10734.8|10733.9|10737.2|10736.3|10737.7|10737.1|10733.2|10732.3|559
1654689300000|2022-06-08 11:55:00|10737.1|10736.2|10736.1|10735.2|10740|10739.2|10735.2|10734.3|672
1654689600000|2022-06-08 12:00:00|10735.7|10735.1|10737.6|10736.7|10739.3|10738.7|10733.6|10732.7|719
1654689900000|2022-06-08 12:05:00|10737.4|10736.8|10738.9|10738|10741.5|10740.6|10735|10734.1|624
1654690200000|2022-06-08 12:10:00|10738.8|10737.9|10739.2|10738.3|10740.5|10739.9|10737.8|10737.1|513
1654690500000|2022-06-08 12:15:00|10739|10738.4|10736.1|10735.5|10739.8|10738.8|10733.6|10732.8|557
1654690800000|2022-06-08 12:20:00|10735.8|10735.2|10731|10730.4|10738.4|10737.8|10728.7|10728.1|693
1654691100000|2022-06-08 12:25:00|10730.9|10730.3|10722.2|10721.3|10732|10731.3|10721.9|10721|891
1654691400000|2022-06-08 12:30:00|10722.3|10721.4|10720.5|10719.9|10725.7|10724.8|10719.2|10718.4|740
1654691700000|2022-06-08 12:35:00|10720.7|10719.8|10728.5|10727.6|10729.4|10728.8|10719.4|10718.4|707
1654692000000|2022-06-08 12:40:00|10728.6|10727.5|10728.4|10727.5|10728.7|10727.8|10723.9|10723.2|636
1654692300000|2022-06-08 12:45:00|10728.5|10727.6|10731.5|10730.6|10734.1|10733.2|10727.6|10726.7|597
1654692600000|2022-06-08 12:50:00|10731.9|10731|10726.9|10726|10734.3|10733.6|10726.6|10725.7|601
1654692900000|2022-06-08 12:55:00|10727|10726.1|10732|10731.4|10732.3|10731.6|10726.9|10725.9|610
1654693200000|2022-06-08 13:00:00|10731.9|10731.3|10727.2|10726.3|10732.1|10731.5|10725.1|10724.4|766
1654693500000|2022-06-08 13:05:00|10727.1|10726.2|10735.9|10735|10736.9|10736.2|10727|10726.1|651
1654693800000|2022-06-08 13:10:00|10736|10735.1|10739.3|10738.4|10739.5|10738.6|10733.6|10732.7|606
1654694100000|2022-06-08 13:15:00|10739.5|10738.6|10736.8|10736.2|10740.3|10739.7|10736.7|10736.1|611
1654694400000|2022-06-08 13:20:00|10736.7|10736.1|10738|10737.1|10739.4|10738.5|10736.3|10735.7|557
1654694700000|2022-06-08 13:25:00|10737.9|10737|10737.7|10737.1|10739.6|10739|10735.7|10734.9|622
1654695000000|2022-06-08 13:30:00|10737.8|10737.2|10736.6|10735.7|10737.9|10737.2|10730|10729.1|979
1654695300000|2022-06-08 13:35:00|10736.5|10735.9|10747|10745.8|10748|10746.8|10735.9|10735.2|848
1654695600000|2022-06-08 13:40:00|10746.9|10745.7|10746.7|10745.8|10747.7|10747|10741.4|10740.7|924
1654695900000|2022-06-08 13:45:00|10746.9|10746.3|10747.1|10746.5|10747.6|10746.7|10741.9|10741|941
1654696200000|2022-06-08 13:50:00|10747.2|10746.3|10745.5|10744.6|10749|10748.2|10744.3|10743.6|820
1654696500000|2022-06-08 13:55:00|10745.6|10744.7|10741.5|10740.6|10748|10747.4|10741.3|10740.3|787
1654696800000|2022-06-08 14:00:00|10741.7|10740.8|10741.5|10740.9|10743.1|10742.4|10736.5|10735.8|883
1654697100000|2022-06-08 14:05:00|10741.4|10740.8|10742.5|10741.9|10745.8|10745.2|10740.3|10739.4|734
1654697400000|2022-06-08 14:10:00|10742.4|10741.8|10740.8|10739.9|10745.7|10744.9|10740.5|10739.8|670
1654697700000|2022-06-08 14:15:00|10740.6|10740|10742.3|10741.7|10743.6|10742.9|10737.7|10736.9|954
1654698000000|2022-06-08 14:20:00|10742.2|10741.6|10739.3|10738.4|10744.1|10743.4|10737.4|10736.8|811
1654698300000|2022-06-08 14:25:00|10739.2|10738.3|10738.5|10737.6|10741|10740.3|10737.4|10736.8|562
1654698600000|2022-06-08 14:30:00|10738.1|10737|10737.2|10736.6|10742.7|10742.1|10736.4|10735.6|820
1654698900000|2022-06-08 14:35:00|10737.4|10736.5|10737.8|10736.9|10740.2|10739.3|10734.9|10734.2|844
1654699200000|2022-06-08 14:40:00|10737.9|10737|10737.8|10736.9|10739.6|10738.7|10734.3|10733.6|727
1654699500000|2022-06-08 14:45:00|10737.9|10737|10738.7|10737.8|10741.7|10741|10735.6|10735|886
1654699800000|2022-06-08 14:50:00|10738.6|10738|10732.5|10731.9|10741.1|10740.3|10732|10731.4|1000
1654700100000|2022-06-08 14:55:00|10732.4|10731.8|10731.7|10731.1|10735.6|10734.8|10728.9|10728.2|931
1654700400000|2022-06-08 15:00:00|10732.1|10731.5|10731.7|10731.1|10733.5|10732.9|10728.4|10727.7|836
1654700700000|2022-06-08 15:05:00|10732.2|10731.6|10738.9|10738|10738.9|10738.2|10732.1|10731.2|701
1654701000000|2022-06-08 15:10:00|10739|10738.1|10739.3|10738.4|10740.7|10739.9|10736.2|10735.3|663
1654701300000|2022-06-08 15:15:00|10739.8|10738.7|10741.1|10740.5|10742.5|10741.7|10737.4|10736.4|565
1654701600000|2022-06-08 15:20:00|10741|10740.4|10738|10737.1|10741.7|10741|10737.1|10736.5|502
1654701900000|2022-06-08 15:25:00|10737.9|10737|10738.4|10737.5|10739|10738.2|10737.4|10736.6|451
1654702200000|2022-06-08 15:30:00|10738.2|10737.6|10737|10736.1|10738.7|10738.1|10736|10735.3|512
1654702500000|2022-06-08 15:35:00|10737.1|10736|10739.3|10738.4|10740.3|10739.6|10736.4|10735.7|457
1654702800000|2022-06-08 15:40:00|10739.2|10738.3|10734.5|10733.9|10740|10739.1|10734.4|10733.6|433
1654703100000|2022-06-08 15:45:00|10734.6|10734|10738.6|10738|10740.8|10740|10734.5|10733.7|504
1654703400000|2022-06-08 15:50:00|10738.5|10737.9|10739|10738.4|10740.8|10739.9|10738.5|10737.6|470
1654703700000|2022-06-08 15:55:00|10739.1|10738.5|10742.1|10741.5|10742.3|10741.5|10739|10738.1|627
1654704000000|2022-06-08 16:00:00|10741.8|10741.2|10741.5|10740.6|10743.9|10743.3|10739.5|10738.4|515
1654704300000|2022-06-08 16:05:00|10741.6|10740.7|10741.2|10740.6|10741.6|10740.7|10734.8|10733.7|562
1654704600000|2022-06-08 16:10:00|10741.3|10740.7|10741|10740.1|10741.9|10741.3|10740|10739.3|380
1654704900000|2022-06-08 16:15:00|10741.2|10740.6|10738.9|10738.3|10741.3|10740.6|10738.2|10737.5|440
1654705200000|2022-06-08 16:20:00|10739|10738.4|10739.7|10738.8|10739.8|10739.2|10737.5|10736.9|371
1654705500000|2022-06-08 16:25:00|10739.6|10738.7|10739.5|10738.9|10739.7|10738.9|10736.6|10735.8|342
1654705800000|2022-06-08 16:30:00|10739.6|10739|10738.9|10738|10740.5|10739.8|10736.3|10735.6|394
1654706100000|2022-06-08 16:35:00|10738.8|10737.9|10737.2|10736.6|10739.7|10739|10736.9|10736.1|375
1654706400000|2022-06-08 16:40:00|10737|10736.4|10733.1|10732.5|10738.2|10737.4|10732.9|10732.2|412
1654706700000|2022-06-08 16:45:00|10733.3|10732.7|10728.4|10727.8|10733.3|10732.7|10727.8|10727.2|452
1654707000000|2022-06-08 16:50:00|10728.6|10727.7|10727.6|10726.7|10731.8|10731|10725.4|10724.7|569
1654707300000|2022-06-08 16:55:00|10727.2|10726.6|10728.8|10728.2|10729.2|10728.5|10725.6|10724.8|549
1654707600000|2022-06-08 17:00:00|10728.7|10728.1|10726.2|10725.6|10729|10728.3|10725.5|10724.7|664
1654707900000|2022-06-08 17:05:00|10726.1|10725.5|10725.1|10724.5|10726.7|10726|10724.9|10724.3|417
1654708200000|2022-06-08 17:10:00|10725|10724.4|10723.9|10723|10725.4|10724.6|10720.6|10720|526
1654708500000|2022-06-08 17:15:00|10724|10723.1|10726.3|10725.4|10726.5|10725.5|10723.6|10722.9|497
1654708800000|2022-06-08 17:20:00|10726.2|10725.3|10726.3|10725.4|10728.3|10727.4|10724.2|10723.2|518
1654709100000|2022-06-08 17:25:00|10726.2|10725.3|10726.2|10725.6|10727.3|10726.6|10725.7|10725.1|343
1654709400000|2022-06-08 17:30:00|10726.3|10725.4|10720.5|10719.6|10726.3|10725.4|10719.3|10718.6|587
1654709700000|2022-06-08 17:35:00|10720.7|10719.8|10717.6|10717|10721.3|10720|10717.2|10716.1|545
1654710000000|2022-06-08 17:40:00|10717.5|10716.9|10718.5|10717.9|10719.1|10718.4|10717.3|10716.4|374
1654710300000|2022-06-08 17:45:00|10718.4|10717.8|10718.9|10718.3|10720.2|10719.4|10718.3|10717.5|362
1654710600000|2022-06-08 17:50:00|10719|10718.4|10718.4|10717.8|10719.3|10718.7|10717.3|10716.7|353
1654710900000|2022-06-08 17:55:00|10718.5|10717.9|10719.6|10719|10720.1|10719.3|10717.5|10716.7|328
1654711200000|2022-06-08 18:00:00|10719.5|10718.9|10717.6|10717|10720.1|10719.5|10717.5|10716.9|323
1654711500000|2022-06-08 18:05:00|10717.5|10716.9|10717.1|10716.2|10719|10718.4|10716.5|10715.8|330
1654711800000|2022-06-08 18:10:00|10716.9|10716.3|10718.7|10718.1|10720.8|10720|10716.8|10716|241
1654712100000|2022-06-08 18:15:00|10718.8|10718.2|10717.3|10716.7|10720.2|10719.3|10716.5|10715.6|301
1654712400000|2022-06-08 18:20:00|10717.4|10716.8|10717.8|10717.2|10718.3|10717.7|10716.4|10715.8|371
1654712700000|2022-06-08 18:25:00|10717.9|10717|10716.8|10715.9|10718.3|10717.7|10714.3|10713.6|364
1654713000000|2022-06-08 18:30:00|10716.6|10716|10715.3|10714.4|10717.3|10716.5|10714.6|10713.5|349
1654713300000|2022-06-08 18:35:00|10715.5|10714.9|10713.5|10712.6|10715.9|10714.9|10713|10712.4|320
1654713600000|2022-06-08 18:40:00|10713.4|10712.8|10715.5|10714.9|10716.1|10715.3|10713.4|10712.8|320
1654713900000|2022-06-08 18:45:00|10715.4|10714.8|10716.3|10715.7|10716.5|10715.8|10715.2|10714.5|230
1654714200000|2022-06-08 18:50:00|10716.4|10715.8|10717.5|10716.6|10718.5|10717.6|10715.5|10714.9|372
1654714500000|2022-06-08 18:55:00|10717.6|10716.7|10716.2|10715.3|10718.6|10718|10715.3|10714.6|561
1654714800000|2022-06-08 19:00:00|10716.1|10715.5|10716.9|10716|10716.9|10716.2|10715.4|10714.7|361
1654715100000|2022-06-08 19:05:00|10716.8|10715.9|10715.5|10714.9|10717.3|10716.5|10715.2|10714.5|221
1654715400000|2022-06-08 19:10:00|10715.4|10714.8|10717.2|10716.6|10718.1|10717.5|10715.3|10714.6|236
1654715700000|2022-06-08 19:15:00|10717.5|10716.9|10716.2|10715.6|10717.7|10717|10715.2|10714.6|216
1654716000000|2022-06-08 19:20:00|10716.1|10715.5|10717|10716.4|10718.7|10717.9|10715.4|10714.7|198
1654716300000|2022-06-08 19:25:00|10717.2|10716.6|10719.3|10718.7|10719.6|10718.9|10717.2|10716.6|209
1654716600000|2022-06-08 19:30:00|10719.4|10718.8|10719.9|10719.3|10719.9|10719.3|10717.5|10716.8|254
1654716900000|2022-06-08 19:35:00|10720|10719.1|10716.9|10716|10720.1|10719.4|10716.6|10715.9|223
1654717200000|2022-06-08 19:40:00|10717|10716.1|10717.8|10717.2|10718|10717.3|10716.1|10715.3|314
1654717500000|2022-06-08 19:45:00|10717.7|10717.1|10714.2|10713.6|10717.8|10717.2|10714|10713.4|294
1654717800000|2022-06-08 19:50:00|10714.5|10713.9|10714.5|10713.9|10715.3|10714.7|10713.5|10712.9|429
1654718100000|2022-06-08 19:55:00|10714.8|10714.2|10714|10713.4|10716.1|10715.5|10713.3|10712.7|316
1654718400000|2022-06-08 20:00:00|10715.4|10714.5|10714.1|10713.5|10716.9|10715.9|10714.1|10713.3|253
1654718700000|2022-06-08 20:05:00|10714.2|10713.3|10714.6|10713.7|10714.9|10714.2|10714|10713.2|119
1654719000000|2022-06-08 20:10:00|10714.4|10713.5|10713.8|10712.9|10715|10714.2|10713.8|10712.9|143
1654719300000|2022-06-08 20:15:00|10713.7|10712.8|10713.9|10713|10715.4|10714.5|10713.2|10712.3|166
1654719600000|2022-06-08 20:20:00|10714.1|10712.9|10715.6|10714.7|10715.8|10715|10713.9|10712.9|135
1654719900000|2022-06-08 20:25:00|10715.7|10714.8|10713.7|10713.1|10716|10715.2|10713.7|10713.1|142
1654720200000|2022-06-08 20:30:00|10713.9|10713|10714.7|10713.8|10715|10714.2|10713.7|10712.8|101
1654720500000|2022-06-08 20:35:00|10714.5|10713.9|10716.4|10715.5|10717.1|10715.9|10713.2|10712.5|210
1654720800000|2022-06-08 20:40:00|10716.5|10715.6|10714.7|10713.8|10717|10716|10714.6|10713.5|175
1654721100000|2022-06-08 20:45:00|10714.9|10713.6|10715.5|10714.6|10715.7|10714.8|10714.2|10712.6|178
1654721400000|2022-06-08 20:50:00|10715.6|10714.7|10717.4|10716.3|10717.4|10716.3|10715|10714.1|255
1654721700000|2022-06-08 20:55:00|10717.3|10716.4|10717|10715.7|10718.4|10716.7|10716.9|10714.7|299
1654722000000|2022-06-08 21:00:00|10717.1|10715.6|10723.4|10717.4|10723.6|10717.6|10717|10714.9|117
1654722300000|2022-06-08 21:05:00|10723.2|10717.2|10719.5|10715.5|10723.9|10717.9|10719.1|10714.8|170
1654722600000|2022-06-08 21:10:00|10719.4|10714.7|10719.5|10715.5|10721.1|10716.6|10718.9|10714.7|177
1654722900000|2022-06-08 21:15:00|10719.6|10715.6|10719.1|10715.4|10720.5|10715.7|10717.8|10713.8|159
1654723200000|2022-06-08 21:20:00|10718.9|10715.5|10719.8|10715.1|10722.1|10716.1|10717.7|10713.8|190
1654723500000|2022-06-08 21:25:00|10719.4|10715|10719.3|10713.9|10719.7|10715.5|10717.6|10711.6|470
1654723800000|2022-06-08 21:30:00|10719|10713.3|10719.4|10713.7|10721.3|10715.3|10718.3|10712.4|537
1654724100000|2022-06-08 21:35:00|10719.3|10713.8|10719.7|10714|10720.5|10715|10718.7|10713.3|164
1654724400000|2022-06-08 21:40:00|10719.6|10714.1|10719.7|10714.3|10720.5|10715|10718.8|10713.8|104
1654724700000|2022-06-08 21:45:00|10719.9|10715.1|10719.1|10714.7|10720.4|10715.7|10718.3|10713.6|159
1654725000000|2022-06-08 21:50:00|10719.4|10715|10718.7|10714.6|10719.7|10715.4|10718.5|10713.7|171
1654725300000|2022-06-08 21:55:00|10719|10714.4|10720.6|10714.6|10720.7|10715.4|10718.2|10713.9|112
1654725600000|2022-06-08 22:00:00|10720.4|10714.4|10717.9|10716.2|10721.3|10717.1|10717|10714.4|490
1654725900000|2022-06-08 22:05:00|10718|10716.1|10718|10716.5|10718.4|10716.8|10716.4|10714.8|315
1654726200000|2022-06-08 22:10:00|10718.1|10716.6|10718.6|10717.2|10719.2|10717.6|10716.7|10715|882
1654726500000|2022-06-08 22:15:00|10718.8|10717.1|10719.1|10717.8|10721.4|10720|10718.4|10716.8|970
1654726800000|2022-06-08 22:20:00|10718.7|10717.7|10721|10719.9|10721.9|10720.5|10718.2|10717.1|855
1654727100000|2022-06-08 22:25:00|10720.8|10719.8|10719|10717.9|10721.3|10720|10718.6|10717.5|409
1654727400000|2022-06-08 22:30:00|10718.8|10717.8|10719.5|10718.6|10720.7|10719.6|10718.7|10717.8|529
1654727700000|2022-06-08 22:35:00|10719.6|10718.5|10719.3|10718.4|10720.1|10718.9|10718.3|10716.9|336
1654728000000|2022-06-08 22:40:00|10719.4|10718.3|10719.3|10718.4|10720|10718.8|10719.2|10718.2|250
1654728300000|2022-06-08 22:45:00|10719.4|10718.5|10718.9|10717.7|10719.7|10718.5|10718.5|10717.7|149
1654728600000|2022-06-08 22:50:00|10719|10717.8|10718.6|10717.7|10719|10717.9|10718.5|10717.5|128
1654728900000|2022-06-08 22:55:00|10718.7|10717.6|10719.5|10718.6|10719.9|10718.9|10718.5|10717.4|229
1654729200000|2022-06-08 23:00:00|10719.7|10718.5|10718.7|10717.8|10720.2|10718.9|10718.4|10717.5|335
1654729500000|2022-06-08 23:05:00|10718.6|10717.7|10720.1|10719.2|10720.4|10719.3|10718.3|10717.4|283
1654729800000|2022-06-08 23:10:00|10720.3|10719.1|10718.5|10717.6|10720.3|10719.2|10718.2|10717.1|275
1654730100000|2022-06-08 23:15:00|10718.4|10717.5|10718.7|10717.8|10719.3|10718.3|10717.6|10716.8|134
1654730400000|2022-06-08 23:20:00|10718.8|10717.9|10719.9|10719|10720.2|10719.3|10718.4|10717.5|193
1654730700000|2022-06-08 23:25:00|10720|10719.1|10719.2|10718.3|10720|10719.1|10718.9|10718|77
1654731000000|2022-06-08 23:30:00|10718.9|10718|10720.1|10719.2|10721.3|10720.4|10718.7|10717.7|186
1654731300000|2022-06-08 23:35:00|10720|10719.1|10719.7|10718.8|10720.3|10719.3|10719.3|10718.6|101
1654731600000|2022-06-08 23:40:00|10719.6|10718.7|10718|10717.1|10720|10719.1|10717.4|10716.7|143
1654731900000|2022-06-08 23:45:00|10717.8|10716.9|10716.9|10716|10718.4|10717.6|10716.3|10715.4|251
1654732200000|2022-06-08 23:50:00|10717|10716.1|10716.6|10715.7|10717.4|10716.5|10716.5|10715.6|130
1654732500000|2022-06-08 23:55:00|10716.4|10715.5|10717.4|10716.5|10718.5|10717.6|10716.4|10715.5|245
1654732800000|2022-06-09 00:00:00|10717.5|10716.6|10714.3|10713.4|10718.5|10717.6|10712.6|10711.7|579
1654733100000|2022-06-09 00:05:00|10714.2|10713.3|10717.2|10716.3|10717.5|10716.6|10712.6|10711.8|365
1654733400000|2022-06-09 00:10:00|10717.3|10716.4|10715.9|10715|10718.7|10717.9|10715.6|10714.8|295
1654733700000|2022-06-09 00:15:00|10715.8|10714.9|10715.4|10714.5|10716.1|10715.2|10713.2|10712.3|323
1654734000000|2022-06-09 00:20:00|10715.3|10714.4|10716.5|10715.6|10716.7|10715.8|10713.9|10713.3|284
1654734300000|2022-06-09 00:25:00|10716.4|10715.5|10715.5|10714.6|10717.2|10716.3|10714.9|10714.3|319
1654734600000|2022-06-09 00:30:00|10715.1|10714.5|10715.4|10714.5|10715.8|10715|10713.3|10712.4|334
1654734900000|2022-06-09 00:35:00|10715.3|10714.7|10713.4|10712.5|10715.6|10714.7|10712.9|10712.1|286
1654735200000|2022-06-09 00:40:00|10713.2|10712.3|10710.8|10709.9|10713.5|10712.6|10710.4|10709.5|325
1654735500000|2022-06-09 00:45:00|10710.9|10710|10711.8|10710.9|10712.2|10711.3|10709.9|10709|312
1654735800000|2022-06-09 00:50:00|10711.7|10710.8|10712.8|10711.9|10713.4|10712.5|10710.3|10709.6|366
1654736100000|2022-06-09 00:55:00|10714.1|10713.2|10712.8|10711.9|10714.1|10713.2|10710.7|10710|257
1654736400000|2022-06-09 01:00:00|10712.7|10711.8|10713.2|10712.3|10714.2|10713.3|10712.1|10711.2|311
1654736700000|2022-06-09 01:05:00|10713.3|10712.4|10711.9|10711|10713.5|10712.6|10711.6|10710.8|252
1654737000000|2022-06-09 01:10:00|10712|10711.1|10711.1|10710.2|10713.2|10712.5|10709.9|10709.3|289
1654737300000|2022-06-09 01:15:00|10711.3|10710|10712.5|10711.6|10713.1|10712.2|10710.5|10709.4|429
1654737600000|2022-06-09 01:20:00|10712.6|10712|10714.5|10713.6|10714.5|10713.8|10711.5|10710.9|295
1654737900000|2022-06-09 01:25:00|10714.6|10713.7|10712.9|10712.3|10715.2|10714.3|10711.8|10711.1|252
1654738200000|2022-06-09 01:30:00|10712.8|10712.2|10714.9|10714|10715.3|10714.6|10712.8|10712.2|337
1654738500000|2022-06-09 01:35:00|10715|10714.1|10711.3|10710.4|10715.3|10714.5|10711.1|10710.4|384
1654738800000|2022-06-09 01:40:00|10711.4|10710.5|10713.6|10712.7|10715|10714.2|10710.9|10710.2|407
1654739100000|2022-06-09 01:45:00|10713.5|10712.6|10712|10711.1|10714.2|10713.5|10710.9|10710|380
1654739400000|2022-06-09 01:50:00|10711.9|10711|10713.1|10712.2|10714.1|10713.4|10711.2|10710.4|473
1654739700000|2022-06-09 01:55:00|10713|10712.1|10711.9|10711|10714.9|10714.3|10711.5|10710.6|368
1654740000000|2022-06-09 02:00:00|10711.8|10710.9|10714.6|10713.7|10715|10714.1|10711.2|10710.5|448
1654740300000|2022-06-09 02:05:00|10714.5|10713.6|10712.3|10711.7|10715.1|10714.3|10711.1|10710.3|325
1654740600000|2022-06-09 02:10:00|10712.4|10711.5|10714.8|10713.9|10715.2|10714.3|10711.9|10711|472
1654740900000|2022-06-09 02:15:00|10714.7|10713.8|10714.9|10714.3|10715.9|10715|10713.3|10712.4|395
1654741200000|2022-06-09 02:20:00|10714.8|10714.2|10715.9|10715.3|10716|10715.3|10713.4|10712.6|445
1654741500000|2022-06-09 02:25:00|10715.8|10715.2|10716.3|10715.4|10716.4|10715.5|10715|10714.2|341
1654741800000|2022-06-09 02:30:00|10716.2|10715.3|10718.8|10717.9|10718.9|10718|10715.9|10715|326
1654742100000|2022-06-09 02:35:00|10719|10718.1|10719.5|10718.6|10720.8|10719.9|10718.7|10717.9|374
1654742400000|2022-06-09 02:40:00|10719.6|10718.7|10719|10718.1|10720.7|10719.8|10718.2|10717.3|336
1654742700000|2022-06-09 02:45:00|10719.1|10718.2|10720.6|10719.7|10721.2|10720.4|10718.9|10718|345
1654743000000|2022-06-09 02:50:00|10720.5|10719.6|10720.8|10719.9|10720.8|10719.9|10718.8|10718.1|242
1654743300000|2022-06-09 02:55:00|10720.6|10720|10723.2|10722.6|10724.2|10723.4|10719.4|10718.6|426
1654743600000|2022-06-09 03:00:00|10722.6|10722|10724|10723.4|10725.6|10724.7|10720.5|10719.9|403
1654743900000|2022-06-09 03:05:00|10724.3|10723.3|10722.1|10721.2|10724.3|10723.4|10721.5|10720.8|251
1654744200000|2022-06-09 03:10:00|10722|10721.1|10721.8|10721.2|10723.4|10722.6|10721.4|10720.6|210
1654744500000|2022-06-09 03:15:00|10721.9|10721.3|10722.7|10722.1|10723.5|10722.6|10720.5|10719.8|250
1654744800000|2022-06-09 03:20:00|10722.8|10721.9|10721.6|10720.7|10723.1|10722.4|10721.2|10720.6|230
1654745100000|2022-06-09 03:25:00|10721.7|10720.8|10722.8|10721.9|10723.1|10722.3|10721.2|10720.5|188
1654745400000|2022-06-09 03:30:00|10722.7|10721.8|10725.2|10724.3|10725.3|10724.4|10721.1|10720.3|264
1654745700000|2022-06-09 03:35:00|10725.1|10724.2|10727.3|10726.4|10728.3|10727.7|10724.6|10723.9|306
1654746000000|2022-06-09 03:40:00|10727.4|10726.5|10728.8|10727.9|10729.4|10728.7|10726.6|10725.8|360
1654746300000|2022-06-09 03:45:00|10728.9|10728|10732.4|10731.5|10733.4|10732.6|10728.6|10727.5|422
1654746600000|2022-06-09 03:50:00|10732.5|10731.6|10730.2|10729.3|10734.3|10733.5|10730|10729.3|486
1654746900000|2022-06-09 03:55:00|10730.3|10729.4|10730|10729.1|10731.6|10730.7|10729|10728.3|406
1654747200000|2022-06-09 04:00:00|10729.9|10729|10730.1|10729.2|10730.9|10730|10729.3|10728.4|356
1654747500000|2022-06-09 04:05:00|10730.2|10729.3|10728.5|10727.6|10731.3|10730.4|10728|10727.2|376
1654747800000|2022-06-09 04:10:00|10728.3|10727.7|10731.8|10730.9|10732.2|10731.5|10728.2|10727.5|324
1654748100000|2022-06-09 04:15:00|10731.7|10730.8|10729.8|10729.2|10732|10731.4|10729.5|10728.7|227
1654748400000|2022-06-09 04:20:00|10729.7|10729.1|10730.4|10729.8|10731.2|10730.6|10729.6|10728.9|256
1654748700000|2022-06-09 04:25:00|10730.6|10729.7|10728.8|10727.9|10731.2|10730.4|10728.2|10727.4|315
1654749000000|2022-06-09 04:30:00|10729|10728.1|10732.2|10731.3|10732.4|10731.8|10729|10728.1|286
1654749300000|2022-06-09 04:35:00|10732.3|10731.4|10729.9|10729|10732.4|10731.5|10729.7|10728.8|122
1654749600000|2022-06-09 04:40:00|10729.6|10729.1|10727.9|10727.3|10730.1|10729.3|10727.8|10727.2|196
1654749900000|2022-06-09 04:45:00|10728.2|10727.2|10727.9|10727|10729|10728.2|10727.1|10726.5|210
1654750200000|2022-06-09 04:50:00|10728|10727.1|10727.8|10726.9|10728.7|10727.8|10727.5|10726.8|259
1654750500000|2022-06-09 04:55:00|10727.7|10726.8|10727.1|10726.2|10728.2|10727.5|10726.5|10725.6|239
1654750800000|2022-06-09 05:00:00|10727|10726.1|10726.3|10725.4|10727.4|10726.5|10724.5|10723.7|332
1654751100000|2022-06-09 05:05:00|10726.7|10725.8|10727|10726.1|10728.5|10727.6|10726.5|10725.7|259
1654751400000|2022-06-09 05:10:00|10727.3|10726.7|10725.9|10725|10727.9|10727|10725.1|10724.5|187
1654751700000|2022-06-09 05:15:00|10725.7|10725.1|10726.3|10725.4|10726.5|10725.6|10724.2|10723.3|258
1654752000000|2022-06-09 05:20:00|10726.1|10725.2|10724.5|10723.6|10726.8|10726|10724.2|10723.4|320
1654752300000|2022-06-09 05:25:00|10724.6|10723.7|10724.7|10723.8|10725.8|10725|10724.5|10723.6|242
1654752600000|2022-06-09 05:30:00|10724.8|10723.9|10727.6|10726.7|10728|10727.1|10724.6|10723.9|375
1654752900000|2022-06-09 05:35:00|10727.4|10726.5|10725.3|10724.4|10730.3|10729.3|10725.2|10724.3|494
1654753200000|2022-06-09 05:40:00|10725.1|10724.5|10724.4|10723.5|10726.6|10725.8|10723.6|10722.7|405
1654753500000|2022-06-09 05:45:00|10724.5|10723.6|10723.6|10722.7|10726|10725.1|10721.5|10720.7|509
1654753800000|2022-06-09 05:50:00|10723.8|10722.9|10720.9|10720|10725.9|10724.8|10720.2|10719.3|475
1654754100000|2022-06-09 05:55:00|10721|10720.1|10719.2|10718.3|10722.3|10721.4|10719.2|10718.1|517
1654754400000|2022-06-09 06:00:00|10719.5|10718.6|10717.3|10716.4|10720.5|10719.7|10715.5|10714.9|625
1654754700000|2022-06-09 06:05:00|10717.2|10716.3|10716.6|10715.7|10718.7|10717.9|10713.6|10712.8|481
1654755000000|2022-06-09 06:10:00|10716.5|10715.6|10714.2|10713.3|10717.1|10716.3|10713.1|10712.3|491
1654755300000|2022-06-09 06:15:00|10714.1|10713.2|10715.5|10714.6|10717.7|10716.8|10712|10711.3|474
1654755600000|2022-06-09 06:20:00|10715.6|10714.7|10715.8|10715.2|10716.3|10715.6|10714.2|10713.3|362
1654755900000|2022-06-09 06:25:00|10716|10715.1|10710.7|10709.8|10716.4|10715.5|10709.4|10708.5|536
1654756200000|2022-06-09 06:30:00|10710.8|10709.9|10712|10711.4|10713.2|10712.4|10710|10709.3|426
1654756500000|2022-06-09 06:35:00|10712.1|10711.5|10713|10712.4|10715.4|10714.8|10711.7|10711|486
1654756800000|2022-06-09 06:40:00|10713.1|10712.5|10713.1|10712.2|10713.5|10712.7|10710|10709.2|501
1654757100000|2022-06-09 06:45:00|10713.2|10712.3|10713.6|10713|10714.2|10713.5|10709.8|10709.1|561
1654757400000|2022-06-09 06:50:00|10714|10713.4|10714|10713.4|10716.2|10715.4|10713.3|10712.5|584
1654757700000|2022-06-09 06:55:00|10713.9|10713.3|10715.1|10714.2|10717.6|10716.7|10713.9|10713.1|643
1654758000000|2022-06-09 07:00:00|10715|10714.1|10716.2|10715.3|10716.9|10716.3|10710.3|10709.6|818
1654758300000|2022-06-09 07:05:00|10716.3|10715.4|10716.1|10715.2|10717.1|10716.3|10714.1|10713.5|612
1654758600000|2022-06-09 07:10:00|10716.2|10715.3|10714.5|10713.6|10716.5|10715.6|10713.2|10712.6|554
1654758900000|2022-06-09 07:15:00|10714.4|10713.8|10711|10710.1|10714.9|10714|10710.2|10709.5|631
1654759200000|2022-06-09 07:20:00|10710.9|10710.3|10716|10715.1|10716.8|10716.2|10710.9|10709.9|759
1654759500000|2022-06-09 07:25:00|10715.8|10715.2|10713.8|10713.2|10715.8|10715.2|10712.3|10711.7|639
1654759800000|2022-06-09 07:30:00|10714|10713.4|10713.6|10713|10714.6|10713.9|10711|10710.4|674
1654760100000|2022-06-09 07:35:00|10713.8|10712.9|10712.4|10711.5|10714.2|10713.6|10710.1|10709.5|459
1654760400000|2022-06-09 07:40:00|10712.3|10711.4|10713.3|10712.7|10714|10713.2|10710.2|10709.6|655
1654760700000|2022-06-09 07:45:00|10713.4|10712.8|10713.1|10712.2|10715.7|10714.9|10711.4|10710.7|532
1654761000000|2022-06-09 07:50:00|10713|10712.4|10707.5|10706.9|10715.3|10714.7|10706.9|10706.1|538
1654761300000|2022-06-09 07:55:00|10707.6|10707|10702.6|10701.7|10709.5|10708.8|10702.2|10701.5|652
1654761600000|2022-06-09 08:00:00|10702.7|10701.8|10702.1|10701.2|10702.9|10702.1|10694.4|10693.5|795
1654761900000|2022-06-09 08:05:00|10702.3|10701.4|10700.4|10699.8|10703.7|10702.8|10699.3|10698.4|561
1654762200000|2022-06-09 08:10:00|10700.3|10699.7|10699.4|10698.8|10701.5|10700.5|10697.7|10696.9|529
1654762500000|2022-06-09 08:15:00|10699.2|10698.6|10701.5|10700.6|10701.5|10700.6|10696.4|10695.7|513
1654762800000|2022-06-09 08:20:00|10701.4|10700.5|10698.9|10698.3|10701.9|10700.8|10698.3|10697|586
1654763100000|2022-06-09 08:25:00|10699|10698.4|10700.5|10699.6|10702.1|10701.4|10698|10697|562
1654763400000|2022-06-09 08:30:00|10700.2|10699.3|10703.8|10702.9|10703.8|10703.1|10699.6|10698.9|546
1654763700000|2022-06-09 08:35:00|10703.9|10703.3|10708.4|10707.5|10709.5|10708.7|10703.8|10703.1|688
1654764000000|2022-06-09 08:40:00|10708.6|10707.7|10708.1|10707.5|10711.4|10710.3|10706.5|10705.7|627
1654764300000|2022-06-09 08:45:00|10708.2|10707.3|10715.3|10714.7|10715.3|10714.7|10708.1|10707.2|653
1654764600000|2022-06-09 08:50:00|10715.5|10714.6|10714.2|10713.6|10718.1|10717.4|10713.2|10712.6|696
1654764900000|2022-06-09 08:55:00|10714.1|10713.5|10715.9|10715|10716.1|10715.3|10713.5|10712.8|551
1654765200000|2022-06-09 09:00:00|10716|10715.1|10711.9|10711.3|10716.4|10715.3|10711.8|10711.1|565
1654765500000|2022-06-09 09:05:00|10711.8|10711.2|10715.2|10714.3|10717.3|10716.4|10711.8|10711.2|562
1654765800000|2022-06-09 09:10:00|10715.1|10714.2|10713.4|10712.5|10716.7|10716|10713.1|10712.4|504
1654766100000|2022-06-09 09:15:00|10713.1|10712.3|10714.1|10713.2|10714.8|10714.1|10712.4|10711.8|397
1654766400000|2022-06-09 09:20:00|10714.2|10713.3|10714.4|10713.5|10714.6|10714|10712.4|10711.6|373
1654766700000|2022-06-09 09:25:00|10714.2|10713.6|10716.1|10715.5|10717|10716.3|10713.3|10712.6|365
1654767000000|2022-06-09 09:30:00|10716.2|10715.3|10717.9|10717|10718.1|10717.2|10715.9|10715.2|401
1654767300000|2022-06-09 09:35:00|10717.8|10716.9|10718.4|10717.8|10719.1|10718.2|10717|10716.3|388
1654767600000|2022-06-09 09:40:00|10718.5|10717.9|10718.2|10717.3|10718.9|10718.3|10716.9|10716.2|332
1654767900000|2022-06-09 09:45:00|10718.1|10717.2|10719.3|10718.7|10719.5|10718.8|10716.2|10715.6|377
1654768200000|2022-06-09 09:50:00|10719.4|10718.8|10716.2|10715.3|10719.9|10719.2|10716.2|10715.3|442
1654768500000|2022-06-09 09:55:00|10716.3|10715.4|10716.8|10715.9|10717.4|10716.3|10713.4|10712.7|569
1654768800000|2022-06-09 10:00:00|10716.4|10715.5|10716.3|10715.7|10717.3|10716.5|10713.6|10712.8|551
1654769100000|2022-06-09 10:05:00|10716.2|10715.6|10717.8|10717.2|10719.6|10719|10715.6|10715|450
1654769400000|2022-06-09 10:10:00|10718|10717.1|10718.3|10717.4|10720.3|10719.6|10716.5|10715.8|528
1654769700000|2022-06-09 10:15:00|10718.5|10717.6|10718.2|10717.6|10720.1|10719.5|10717.6|10716.7|545
1654770000000|2022-06-09 10:20:00|10718.1|10717.5|10720.2|10719.3|10725.1|10724|10717.9|10717.1|500
1654770300000|2022-06-09 10:25:00|10720.3|10719.4|10723.1|10722.2|10723.1|10722.2|10719.4|10718.5|572
1654770600000|2022-06-09 10:30:00|10722.8|10721.9|10717.7|10716.4|10723|10722.1|10715.8|10714.9|496
1654770900000|2022-06-09 10:35:00|10717.5|10716.3|10718.8|10717.9|10720.6|10719.7|10717.5|10716.3|630
1654771200000|2022-06-09 10:40:00|10718.6|10718|10723.8|10722.9|10724.6|10723.9|10718.5|10717.7|683
1654771500000|2022-06-09 10:45:00|10723.7|10722.8|10721.4|10720.8|10725|10723.9|10721.1|10720.2|597
1654771800000|2022-06-09 10:50:00|10721.5|10720.6|10719.8|10718.9|10721.9|10721.1|10718|10717.2|507
1654772100000|2022-06-09 10:55:00|10719.7|10719.1|10719.3|10718.7|10720.8|10720.1|10716.4|10715.7|432
1654772400000|2022-06-09 11:00:00|10719.4|10718.5|10714.3|10713.7|10719.5|10718.6|10712.7|10711.9|564
1654772700000|2022-06-09 11:05:00|10714.2|10713.6|10716.1|10715.2|10717.1|10716.4|10712|10711.3|530
1654773000000|2022-06-09 11:10:00|10716|10715.1|10719.1|10718.2|10721|10720.1|10715.1|10714.1|547
1654773300000|2022-06-09 11:15:00|10719.2|10718.3|10717.2|10716.3|10720.3|10719.4|10716.9|10716.2|546
1654773600000|2022-06-09 11:20:00|10717.3|10716.2|10720.8|10719.9|10724|10723.3|10716.7|10715.9|805
1654773900000|2022-06-09 11:25:00|10720.7|10719.8|10722.6|10721.7|10724.7|10724|10719|10718|680
1654774200000|2022-06-09 11:30:00|10723|10722.1|10720.4|10719.8|10723.9|10723|10720.3|10719.6|606
1654774500000|2022-06-09 11:35:00|10720.5|10719.9|10723.3|10722.4|10724.4|10723.6|10719.7|10718.9|488
1654774800000|2022-06-09 11:40:00|10723.5|10722.6|10749.3|10743.3|10750.8|10748.5|10723.5|10722.6|1295
1654775100000|2022-06-09 11:45:00|10748.7|10742.7|10712|10710.3|10749.4|10743.4|10689.8|10687.2|2603
1654775400000|2022-06-09 11:50:00|10711.5|10709.8|10739.7|10738.8|10742.8|10741.5|10711.4|10709.7|2458
1654775700000|2022-06-09 11:55:00|10739.8|10738.6|10728.9|10728|10744.5|10743.6|10726.1|10725.1|2136
1654776000000|2022-06-09 12:00:00|10728.7|10727.8|10735.2|10734.3|10740.4|10739.5|10724.1|10723.2|1465
1654776300000|2022-06-09 12:05:00|10735.3|10734.4|10737.1|10735.9|10740.1|10739.2|10732.5|10731.5|1369
1654776600000|2022-06-09 12:10:00|10736.8|10735.7|10743|10742.1|10750.6|10749.6|10731|10730.1|1687
1654776900000|2022-06-09 12:15:00|10742.9|10742|10738.3|10737|10747.9|10746.8|10735.2|10733.9|1739
1654777200000|2022-06-09 12:20:00|10738.4|10737.1|10749.7|10748.8|10749.7|10748.8|10735.1|10733.9|1637
1654777500000|2022-06-09 12:25:00|10750.1|10749.2|10761.9|10759.9|10768.4|10767.1|10749.9|10749|1980
1654777800000|2022-06-09 12:30:00|10762.3|10759.6|10757.6|10756.4|10768.3|10767.1|10755|10753.9|2030
1654778100000|2022-06-09 12:35:00|10757.5|10756.3|10772.2|10770.8|10773.2|10772.2|10756.1|10754.9|1557
1654778400000|2022-06-09 12:40:00|10772|10771.1|10756.4|10755.5|10774.5|10773.5|10756.2|10755.3|1799
1654778700000|2022-06-09 12:45:00|10756.5|10755.6|10757.6|10756.2|10766.1|10765.2|10753.6|10752.7|1574
1654779000000|2022-06-09 12:50:00|10757.4|10756.1|10735|10734.1|10758.7|10757.8|10729.1|10727.8|1836
1654779300000|2022-06-09 12:55:00|10735.1|10734.2|10735.1|10733.7|10745|10743.8|10725.4|10724.3|2021
1654779600000|2022-06-09 13:00:00|10735|10733.9|10731.3|10730.1|10743.7|10742.6|10730.9|10729.9|1754
1654779900000|2022-06-09 13:05:00|10731.4|10730.2|10715.6|10714.7|10731.4|10730.4|10712.7|10711.6|1698
1654780200000|2022-06-09 13:10:00|10715.7|10714.8|10703.4|10702.5|10715.7|10714.8|10695.2|10694.3|1999
1654780500000|2022-06-09 13:15:00|10703.6|10702.7|10713.4|10712.8|10717.7|10716.8|10700.2|10699.3|1369
1654780800000|2022-06-09 13:20:00|10713.6|10713|10685.2|10684.3|10715.6|10714.7|10684.8|10683.6|1541
1654781100000|2022-06-09 13:25:00|10685.3|10684.4|10695.8|10694.9|10697.2|10695.9|10681.5|10680.6|1547
1654781400000|2022-06-09 13:30:00|10695.7|10694.8|10697.3|10696.4|10699.5|10698.6|10686|10685.1|1482
1654781700000|2022-06-09 13:35:00|10697.2|10696.3|10705.1|10704.2|10705.1|10704.2|10691.8|10690.9|1470
1654782000000|2022-06-09 13:40:00|10704.9|10704.3|10686.3|10685.4|10706.4|10705.7|10684.7|10683.8|1465
1654782300000|2022-06-09 13:45:00|10686.4|10685.2|10692.6|10691.7|10693.4|10692.5|10684.2|10683.2|1185
1654782600000|2022-06-09 13:50:00|10692.7|10691.8|10691.2|10690.6|10699.1|10698.2|10691.2|10690.5|942
1654782900000|2022-06-09 13:55:00|10691.3|10690.7|10687.4|10686.5|10692.1|10691.5|10681.6|10680.8|1189
1654783200000|2022-06-09 14:00:00|10687.1|10686.4|10673.4|10672.8|10687.6|10686.7|10673.3|10672.4|1186
1654783500000|2022-06-09 14:05:00|10673.5|10672.9|10653.2|10652.3|10674.6|10674|10649.4|10648.2|1492
1654783800000|2022-06-09 14:10:00|10653.1|10652.2|10657.3|10656.4|10660.4|10659.6|10649.5|10648.8|1313
1654784100000|2022-06-09 14:15:00|10657.4|10656.5|10647.4|10646.5|10658.5|10657.7|10645.6|10644.7|1196
1654784400000|2022-06-09 14:20:00|10647.3|10646.4|10651.4|10650.5|10654|10653.1|10646.6|10645.8|1024
1654784700000|2022-06-09 14:25:00|10651.3|10650.7|10664.3|10663.4|10665.4|10664.6|10651.1|10650.4|1032
1654785000000|2022-06-09 14:30:00|10664.4|10663.5|10664|10663.4|10667.9|10667.2|10662.2|10661.4|871
1654785300000|2022-06-09 14:35:00|10663.9|10663.3|10660.9|10660|10665.7|10664.8|10659.4|10658.8|806
1654785600000|2022-06-09 14:40:00|10661.1|10660.2|10663.2|10662.3|10663.2|10662.3|10658.1|10657.3|977
1654785900000|2022-06-09 14:45:00|10663.1|10662.5|10659.1|10658.5|10664.8|10663.9|10658.6|10657.9|970
1654786200000|2022-06-09 14:50:00|10659.2|10658.3|10655.9|10655.3|10668.1|10667.5|10655.8|10654.9|1196
1654786500000|2022-06-09 14:55:00|10655.8|10655.2|10649.4|10648.8|10656.1|10655.5|10648.4|10647.6|1180
1654786800000|2022-06-09 15:00:00|10649.5|10648.9|10649|10648.4|10656.6|10655.7|10646|10645.3|1127
1654787100000|2022-06-09 15:05:00|10648.8|10648.2|10654.1|10653.5|10655.1|10654.3|10646.8|10646.2|905
1654787400000|2022-06-09 15:10:00|10654.4|10653.8|10662.2|10661.6|10664.7|10663.8|10653.4|10652.5|975
1654787700000|2022-06-09 15:15:00|10662.7|10662.1|10655.9|10655.3|10664.2|10663.6|10653.8|10653|825
1654788000000|2022-06-09 15:20:00|10656|10655.1|10661.7|10661.1|10663.7|10662.8|10655.4|10654.5|705
1654788300000|2022-06-09 15:25:00|10661.6|10661|10656.9|10656.3|10661.9|10661.3|10656|10655.1|686
1654788600000|2022-06-09 15:30:00|10656.6|10656|10659.3|10658.7|10661|10660.2|10656.6|10656|905
1654788900000|2022-06-09 15:35:00|10659.4|10658.8|10662.3|10661.7|10663.8|10663.2|10658.7|10657.9|522
1654789200000|2022-06-09 15:40:00|10662.4|10661.8|10661.8|10660.9|10666.8|10666.1|10661.6|10660.8|646
1654789500000|2022-06-09 15:45:00|10661.7|10660.8|10653.5|10652.6|10662.1|10661.5|10653.2|10652.5|733
1654789800000|2022-06-09 15:50:00|10653.4|10652.5|10651.8|10651.2|10653.6|10653|10649|10648.2|651
1654790100000|2022-06-09 15:55:00|10651.9|10651.3|10657.9|10657.3|10658.6|10657.9|10651.9|10651.3|601
1654790400000|2022-06-09 16:00:00|10657.8|10657.2|10656.6|10656|10657.8|10657.2|10655.4|10654.8|576
1654790700000|2022-06-09 16:05:00|10656.5|10655.6|10652.7|10651.8|10657.7|10657|10652.7|10651.8|586
1654791000000|2022-06-09 16:10:00|10652.8|10651.9|10648.5|10647.9|10653.8|10653.1|10647.9|10647.2|515
1654791300000|2022-06-09 16:15:00|10648.6|10648|10649.7|10649.1|10650.6|10649.8|10646.3|10645.7|565
1654791600000|2022-06-09 16:20:00|10649.8|10649.2|10650.4|10649.8|10651.9|10651.1|10645.9|10645.3|668
1654791900000|2022-06-09 16:25:00|10650.3|10649.7|10650.5|10649.9|10652.5|10651.9|10648.8|10648.2|488
1654792200000|2022-06-09 16:30:00|10650.4|10649.8|10650.4|10649.8|10652|10651.3|10649.6|10649|478
1654792500000|2022-06-09 16:35:00|10650.3|10649.7|10652.1|10651.5|10652.1|10651.5|10649.8|10649|399
1654792800000|2022-06-09 16:40:00|10652.2|10651.6|10659|10658.4|10659.2|10658.6|10651.8|10651.2|415
1654793100000|2022-06-09 16:45:00|10659.1|10658.5|10653.9|10653.3|10660.4|10659.8|10653.7|10653.1|396
1654793400000|2022-06-09 16:50:00|10654|10653.4|10651.1|10650.5|10654.2|10653.6|10650.7|10650.1|431
1654793700000|2022-06-09 16:55:00|10651.2|10650.6|10652.7|10652.1|10653.2|10652.6|10649.9|10649.3|420
1654794000000|2022-06-09 17:00:00|10652.8|10652.2|10650.8|10650.2|10654.6|10654|10650.8|10650.2|635
1654794300000|2022-06-09 17:05:00|10650.9|10650.3|10653.6|10652.7|10655.4|10654.7|10650.9|10650.2|397
1654794600000|2022-06-09 17:10:00|10653.5|10652.9|10646.4|10645.5|10653.9|10653.1|10646.2|10645.5|618
1654794900000|2022-06-09 17:15:00|10646.5|10645.6|10626.6|10625.7|10646.9|10646|10626.6|10625.7|793
1654795200000|2022-06-09 17:20:00|10626.7|10625.8|10622.3|10621.7|10627.4|10626.5|10621.3|10620.4|708
1654795500000|2022-06-09 17:25:00|10622.5|10621.6|10629.5|10628.6|10629.6|10628.7|10618.7|10617.8|582
1654795800000|2022-06-09 17:30:00|10629.4|10628.5|10630|10629.4|10631.1|10630.2|10627.4|10626.8|613
1654796100000|2022-06-09 17:35:00|10629.9|10629.3|10633.2|10632.6|10633.3|10632.7|10627.8|10627|461
1654796400000|2022-06-09 17:40:00|10633.1|10632.5|10633.4|10632.8|10635.4|10634.6|10632.2|10631.6|473
1654796700000|2022-06-09 17:45:00|10633.3|10632.7|10637.1|10636.2|10637.3|10636.5|10632.8|10632.2|290
1654797000000|2022-06-09 17:50:00|10637.2|10636.3|10638.5|10637.9|10640|10639.3|10636.8|10636.2|299
1654797300000|2022-06-09 17:55:00|10638.6|10638|10639.3|10638.7|10640|10639.4|10638.1|10637.4|267
1654797600000|2022-06-09 18:00:00|10639.2|10638.6|10641.5|10640.9|10643.1|10642.5|10639.2|10638.6|433
1654797900000|2022-06-09 18:05:00|10641.6|10641|10642.1|10641.5|10644.2|10643.5|10641.5|10640.8|292
1654798200000|2022-06-09 18:10:00|10642.2|10641.6|10643.3|10642.4|10644.1|10643.5|10641.8|10641.2|381
1654798500000|2022-06-09 18:15:00|10643.4|10642.5|10641.8|10641.2|10643.4|10642.6|10640.5|10639.9|313
1654798800000|2022-06-09 18:20:00|10641.7|10641.1|10641.8|10641.2|10643.9|10643.3|10640.9|10640.3|356
1654799100000|2022-06-09 18:25:00|10642.4|10641.8|10635.9|10635|10642.8|10642|10635.3|10634.6|360
1654799400000|2022-06-09 18:30:00|10635.8|10634.9|10628.2|10627.6|10635.9|10635|10627|10626.3|521
1654799700000|2022-06-09 18:35:00|10628.3|10627.7|10629.4|10628.8|10630.8|10629.9|10628.2|10627.5|396
1654800000000|2022-06-09 18:40:00|10629.8|10628.9|10629.8|10628.9|10630.1|10629.2|10627.8|10627|543
1654800300000|2022-06-09 18:45:00|10629.7|10628.8|10635.8|10634.9|10635.9|10635.2|10628.9|10628.2|480
1654800600000|2022-06-09 18:50:00|10635.6|10635|10632.2|10631.6|10636|10635.4|10631.7|10631.1|472
1654800900000|2022-06-09 18:55:00|10632.1|10631.5|10626.8|10626.2|10632.2|10631.6|10626.4|10625.8|452
1654801200000|2022-06-09 19:00:00|10627.2|10626.6|10624|10623.4|10627.3|10626.7|10623.2|10622.5|472
1654801500000|2022-06-09 19:05:00|10624.1|10623.5|10620|10619.4|10624.7|10624.1|10618.4|10617.7|427
1654801800000|2022-06-09 19:10:00|10620.1|10619.2|10619.4|10618.8|10623.1|10622.2|10618.8|10617.9|489
1654802100000|2022-06-09 19:15:00|10619.5|10618.9|10619.2|10618.3|10620.4|10619.7|10618.4|10617.8|340
1654802400000|2022-06-09 19:20:00|10619.3|10618.4|10619.3|10618.7|10620.7|10620.1|10618.4|10617.8|331
1654802700000|2022-06-09 19:25:00|10619.2|10618.6|10616.8|10616.2|10619.5|10618.8|10615.4|10614.8|394
1654803000000|2022-06-09 19:30:00|10616.5|10615.9|10614.7|10613.8|10617.2|10616.5|10612.8|10612.1|399
1654803300000|2022-06-09 19:35:00|10614.8|10613.9|10616.9|10616.3|10617.9|10616.9|10613.9|10613.1|321
1654803600000|2022-06-09 19:40:00|10617|10616.4|10616|10615.1|10617|10616.4|10614.1|10613.3|401
1654803900000|2022-06-09 19:45:00|10616.1|10615.2|10615.2|10614.6|10617|10616.2|10614.8|10614.1|418
1654804200000|2022-06-09 19:50:00|10614.7|10614.1|10617.9|10617|10617.9|10617.3|10613.7|10613|395
1654804500000|2022-06-09 19:55:00|10617.8|10616.9|10613.8|10612.9|10618|10617.4|10612.7|10612.1|485
1654804800000|2022-06-09 20:00:00|10613.4|10612.8|10614.1|10613.2|10616.4|10615.5|10613|10612.1|348
1654805100000|2022-06-09 20:05:00|10614|10613.1|10613.5|10612.9|10614|10613.2|10611.5|10610.8|245
1654805400000|2022-06-09 20:10:00|10613.6|10613|10616|10615.1|10616.2|10615.3|10612.9|10612|222
1654805700000|2022-06-09 20:15:00|10615.9|10615.3|10617|10616.4|10618.3|10617.6|10615.4|10614.8|303
1654806000000|2022-06-09 20:20:00|10616.9|10616.3|10617|10616.4|10617.4|10616.6|10616.4|10615.4|121
1654806300000|2022-06-09 20:25:00|10617.1|10616.5|10618.4|10617.8|10618.9|10618.3|10616.9|10616.2|182
1654806600000|2022-06-09 20:30:00|10618.3|10617.7|10617.9|10617.3|10619.8|10619.2|10617.3|10616.5|210
1654806900000|2022-06-09 20:35:00|10618|10617.4|10618.7|10617.8|10619|10618.2|10617.5|10616.7|123
1654807200000|2022-06-09 20:40:00|10618.6|10617.7|10618.7|10618.1|10619.8|10618.9|10618.4|10617.6|141
1654807500000|2022-06-09 20:45:00|10618.8|10617.9|10617.6|10616.7|10620.5|10619.5|10617.6|10616.3|318
1654807800000|2022-06-09 20:50:00|10617.5|10616.6|10619.9|10619|10620.3|10619.2|10616.4|10615.4|322
1654808100000|2022-06-09 20:55:00|10620.2|10618.7|10620|10614.7|10621.7|10619.4|10617.1|10613.7|478
1654808400000|2022-06-09 21:00:00|10620.2|10614.4|10619.8|10613.8|10620.5|10614.5|10618.7|10612.7|51
1654808700000|2022-06-09 21:05:00|10619.7|10613.7|10619.7|10615.7|10622|10618.3|10618.7|10612.7|188
1654809000000|2022-06-09 21:10:00|10619.1|10616.3|10619|10616.5|10621.8|10618.2|10619|10614.4|269
1654809300000|2022-06-09 21:15:00|10619.6|10616.4|10620.6|10616.6|10621.4|10616.8|10619.5|10615.6|149
1654809600000|2022-06-09 21:20:00|10620.5|10616.1|10620.4|10615.6|10621.5|10617.1|10619.8|10615|554
1654809900000|2022-06-09 21:25:00|10620.2|10615.7|10618.5|10615.6|10621.4|10616.6|10617.8|10614.7|1080
1654810200000|2022-06-09 21:30:00|10618.6|10615.7|10619.8|10616.6|10621.3|10616.8|10617.7|10614.3|1011
1654810500000|2022-06-09 21:35:00|10620|10616.7|10620.1|10614.1|10621.1|10616.8|10618.6|10613.9|737
1654810800000|2022-06-09 21:40:00|10620.3|10614.3|10620.3|10617.6|10621.1|10617.9|10618.8|10613.9|760
1654811100000|2022-06-09 21:45:00|10620.2|10617.7|10620.3|10617|10621|10618|10619.5|10616.4|224
1654811400000|2022-06-09 21:50:00|10620|10616.9|10620|10617.2|10621.3|10617.6|10619.6|10616.4|179
1654811700000|2022-06-09 21:55:00|10619.9|10617.3|10620.1|10617.3|10621.4|10617.6|10619.4|10616.2|90
1654812000000|2022-06-09 22:00:00|10620|10617.1|10619.5|10616.4|10624.9|10618.9|10618.6|10615|610
1654812300000|2022-06-09 22:05:00|10619|10617.1|10619.4|10618.1|10620.3|10618.7|10618.6|10616.5|206
1654812600000|2022-06-09 22:10:00|10619.5|10618|10618.2|10617.1|10620.1|10618.6|10617.1|10615.9|266
1654812900000|2022-06-09 22:15:00|10618.1|10617.2|10620.2|10619|10620.9|10619.1|10618|10616.8|337
1654813200000|2022-06-09 22:20:00|10620.3|10618.9|10619.2|10617.3|10622.2|10619.5|10618.4|10616.3|351
1654813500000|2022-06-09 22:25:00|10618.6|10617|10614.9|10613.1|10619|10617.3|10613.6|10611.8|506
1654813800000|2022-06-09 22:30:00|10614.8|10613.2|10613.2|10612.1|10616.2|10614.6|10612.6|10611.6|498
1654814100000|2022-06-09 22:35:00|10613.3|10612|10612.2|10611.1|10614|10612.6|10612|10610.9|327
1654814400000|2022-06-09 22:40:00|10612.1|10611|10612.3|10610.9|10612.9|10611.8|10611.6|10610.3|518
1654814700000|2022-06-09 22:45:00|10612.2|10611|10614.7|10613.8|10616.3|10615.4|10612.2|10611|582
1654815000000|2022-06-09 22:50:00|10614.8|10613.9|10615.6|10614.7|10616.8|10615.9|10614.7|10613.8|506
1654815300000|2022-06-09 22:55:00|10615.5|10614.6|10616.1|10615.2|10616.3|10615.2|10613.8|10612.9|273
1654815600000|2022-06-09 23:00:00|10616.5|10615.9|10616.5|10615.6|10616.7|10616|10614.1|10613.2|426
1654815900000|2022-06-09 23:05:00|10616.4|10615.5|10616.2|10615.3|10616.6|10615.7|10614.3|10613.4|181
1654816200000|2022-06-09 23:10:00|10616.5|10615.6|10616.4|10615.5|10616.6|10615.7|10613.6|10612.7|291
1654816500000|2022-06-09 23:15:00|10616.6|10616|10618.5|10617.6|10618.6|10617.9|10615.5|10614.7|259
1654816800000|2022-06-09 23:20:00|10618.4|10617.5|10618.1|10617.5|10618.7|10617.9|10617.3|10616.5|192
1654817100000|2022-06-09 23:25:00|10618|10617.4|10619|10618.1|10619.1|10618.3|10617.7|10617|144
1654817400000|2022-06-09 23:30:00|10619.3|10618.4|10619.5|10618.9|10619.9|10619.1|10619.2|10618.3|109
1654817700000|2022-06-09 23:35:00|10619.7|10618.8|10619.6|10619|10619.8|10619.1|10618.3|10617.5|73
1654818000000|2022-06-09 23:40:00|10619.8|10618.9|10620.8|10619.9|10621.2|10620.3|10619.5|10618.6|128
1654818300000|2022-06-09 23:45:00|10620.4|10619.8|10620.6|10619.7|10621|10620.1|10619.4|10618.5|114
1654818600000|2022-06-09 23:50:00|10620.7|10619.8|10620.7|10620.1|10622.3|10621.4|10620.6|10619.8|129
1654818900000|2022-06-09 23:55:00|10620.8|10619.9|10619.4|10618.8|10621.1|10620.5|10619.2|10618.3|146
1654819200000|2022-06-10 00:00:00|10619.5|10618.9|10618.2|10617.3|10620.8|10620|10613.5|10612.9|449
1654819500000|2022-06-10 00:05:00|10618|10617.1|10618|10617.4|10618.1|10617.5|10615.5|10614.8|303
1654819800000|2022-06-10 00:10:00|10617.9|10617.3|10616.3|10615.7|10618|10617.4|10614.1|10613.5|412
1654820100000|2022-06-10 00:15:00|10616.4|10615.8|10615.1|10614.5|10618.2|10617.5|10614.9|10614.2|240
1654820400000|2022-06-10 00:20:00|10615.2|10614.6|10612.2|10611.3|10616.1|10615.4|10611.8|10611.2|298
1654820700000|2022-06-10 00:25:00|10611.9|10611.4|10613|10612.4|10615.1|10614.5|10611.7|10611.1|334
1654821000000|2022-06-10 00:30:00|10612.9|10612.3|10616.8|10616.2|10617.4|10616.7|10612.6|10611.9|298
1654821300000|2022-06-10 00:35:00|10616.9|10616.3|10621|10620.4|10621.1|10620.5|10616.7|10616.1|262
1654821600000|2022-06-10 00:40:00|10621.1|10620.5|10620.5|10619.9|10621.9|10621.3|10619.9|10619.1|304
1654821900000|2022-06-10 00:45:00|10620.6|10620|10623|10622.4|10623.8|10623.1|10620.3|10619.7|268
1654822200000|2022-06-10 00:50:00|10622.9|10622.3|10620.9|10620.3|10624|10623.4|10619.8|10619.2|309
1654822500000|2022-06-10 00:55:00|10621.1|10620.2|10624.2|10623.6|10624.7|10624.1|10620.9|10620|395
1654822800000|2022-06-10 01:00:00|10624.3|10623.7|10622.8|10622.2|10624.8|10624.2|10621.5|10620.7|367
1654823100000|2022-06-10 01:05:00|10622.6|10622|10619.3|10618.7|10623.3|10622.7|10619.3|10618.7|265
1654823400000|2022-06-10 01:10:00|10619.4|10618.8|10622.8|10622.2|10622.8|10622.2|10619.4|10618.8|203
1654823700000|2022-06-10 01:15:00|10622.6|10622|10622.8|10622.2|10624.7|10623.8|10621.8|10621|294
1654824000000|2022-06-10 01:20:00|10623|10622.4|10618.7|10618.1|10623|10622.4|10617.8|10616.9|303
1654824300000|2022-06-10 01:25:00|10618.8|10618.2|10623.1|10622.2|10623.4|10622.5|10618.7|10618.1|358
1654824600000|2022-06-10 01:30:00|10623|10622.1|10622|10621.1|10624.2|10623.5|10621.1|10620.2|299
1654824900000|2022-06-10 01:35:00|10621.9|10621|10622.9|10622.3|10623.2|10622.4|10621.2|10620.3|232
1654825200000|2022-06-10 01:40:00|10623|10622.4|10620.8|10620.2|10623.1|10622.5|10619.1|10618.5|434
1654825500000|2022-06-10 01:45:00|10621|10620.4|10623|10622.1|10623.5|10622.6|10620.2|10619.4|353
1654825800000|2022-06-10 01:50:00|10623.1|10622.2|10623.9|10623.3|10624.4|10623.6|10621.9|10621|349
1654826100000|2022-06-10 01:55:00|10623.8|10623.2|10625.3|10624.7|10626|10625.3|10623.8|10623.1|259
1654826400000|2022-06-10 02:00:00|10625.4|10624.8|10626.2|10625.6|10626.8|10626|10624.4|10623.6|307
1654826700000|2022-06-10 02:05:00|10626.3|10625.7|10625.6|10625|10626.7|10626|10624.9|10624.2|308
1654827000000|2022-06-10 02:10:00|10625.7|10625.1|10626.7|10625.8|10628|10627.3|10625.4|10624.8|316
1654827300000|2022-06-10 02:15:00|10626.6|10625.7|10628|10627.1|10628.1|10627.4|10626|10625.3|181
1654827600000|2022-06-10 02:20:00|10627.8|10627.2|10627.2|10626.3|10628.2|10627.4|10625.4|10624.7|283
1654827900000|2022-06-10 02:25:00|10627.1|10626.5|10630.1|10629.5|10630.2|10629.6|10627.1|10626.3|349
1654828200000|2022-06-10 02:30:00|10630|10629.2|10628.4|10627.5|10630.2|10629.5|10628.1|10627.4|236
1654828500000|2022-06-10 02:35:00|10628.3|10627.4|10626.2|10625.3|10628.3|10627.5|10625.3|10624.6|272
1654828800000|2022-06-10 02:40:00|10626.3|10625.4|10626.8|10625.9|10626.8|10626|10623.9|10623.3|248
1654829100000|2022-06-10 02:45:00|10626.7|10625.8|10628.4|10627.5|10628.8|10628|10626.5|10625.8|286
1654829400000|2022-06-10 02:50:00|10628.2|10627.6|10625.8|10624.9|10628.2|10627.6|10625.6|10624.9|227
1654829700000|2022-06-10 02:55:00|10625.9|10625|10630.1|10629.5|10630.3|10629.7|10624.9|10624.3|431
1654830000000|2022-06-10 03:00:00|10630.2|10629.6|10629.9|10629.3|10630.7|10630.1|10629.3|10628.7|314
1654830300000|2022-06-10 03:05:00|10629.7|10629.1|10631.2|10630.3|10631.3|10630.7|10628.9|10628.1|295
1654830600000|2022-06-10 03:10:00|10631.1|10630.2|10631.9|10631|10632.5|10631.8|10629.9|10629.3|369
1654830900000|2022-06-10 03:15:00|10631.8|10631.2|10631.9|10631.3|10632.3|10631.5|10631|10630.2|261
1654831200000|2022-06-10 03:20:00|10631.8|10631.2|10632.9|10632.3|10633.1|10632.4|10631.8|10631.2|181
1654831500000|2022-06-10 03:25:00|10633|10632.4|10633.6|10633|10634.1|10633.5|10632.6|10632|166
1654831800000|2022-06-10 03:30:00|10633.5|10632.9|10631.9|10631|10634.2|10633.6|10631.1|10630.5|253
1654832100000|2022-06-10 03:35:00|10631.8|10631.2|10633.9|10633.3|10634.6|10634|10631.6|10631|200
1654832400000|2022-06-10 03:40:00|10633.7|10633.1|10633.7|10633.1|10634.3|10633.5|10632.6|10632|214
1654832700000|2022-06-10 03:45:00|10633.6|10633|10634.3|10633.7|10634.7|10633.9|10633.3|10632.7|182
1654833000000|2022-06-10 03:50:00|10634.4|10633.8|10634.4|10633.8|10635.9|10635.3|10634|10633.4|171
1654833300000|2022-06-10 03:55:00|10634.5|10633.9|10634.5|10633.9|10635.3|10634.5|10633.5|10632.9|287
1654833600000|2022-06-10 04:00:00|10634.6|10634|10634.7|10634.1|10635|10634.4|10633.8|10633.2|258
1654833900000|2022-06-10 04:05:00|10634.8|10634.2|10634.3|10633.7|10635.8|10635.1|10634|10633.3|239
1654834200000|2022-06-10 04:10:00|10634.4|10633.8|10634|10633.4|10634.5|10633.9|10632.3|10631.7|319
1654834500000|2022-06-10 04:15:00|10633.9|10633.3|10631.8|10631.2|10634|10633.4|10631.3|10630.7|201
1654834800000|2022-06-10 04:20:00|10631.7|10631.1|10632.8|10632.2|10633.4|10632.8|10631.7|10631.1|196
1654835100000|2022-06-10 04:25:00|10633.1|10632.5|10631.5|10630.9|10633.6|10632.9|10631|10630.4|186
1654835400000|2022-06-10 04:30:00|10631.3|10630.7|10633.7|10633.1|10633.8|10633.2|10631.1|10630.5|210
1654835700000|2022-06-10 04:35:00|10633.8|10633.2|10632.4|10631.5|10634.5|10633.9|10631.7|10631.1|189
1654836000000|2022-06-10 04:40:00|10632.1|10631.2|10631.1|10630.5|10632.4|10631.8|10631.1|10630.5|226
1654836300000|2022-06-10 04:45:00|10631.2|10630.6|10633.3|10632.4|10633.5|10632.9|10631|10630.3|192
1654836600000|2022-06-10 04:50:00|10633.2|10632.3|10631.1|10630.5|10633.3|10632.4|10629.9|10629.2|206
1654836900000|2022-06-10 04:55:00|10631|10630.4|10631.1|10630.5|10632.1|10631.5|10630.5|10629.9|131
1654837200000|2022-06-10 05:00:00|10631.2|10630.6|10634.6|10633.7|10636.1|10635.5|10631|10630.2|472
1654837500000|2022-06-10 05:05:00|10634.5|10633.6|10636.4|10635.5|10637.5|10636.8|10633.9|10633|435
1654837800000|2022-06-10 05:10:00|10636.3|10635.4|10637|10636.1|10638|10637.2|10634.9|10634|334
1654838100000|2022-06-10 05:15:00|10636.9|10636.3|10637.3|10636.7|10638.8|10638.1|10636.4|10635.5|373
1654838400000|2022-06-10 05:20:00|10637.4|10636.8|10636.5|10635.9|10637.8|10637|10635.9|10635.2|276
1654838700000|2022-06-10 05:25:00|10636.7|10636.1|10637|10636.4|10638.2|10637.6|10636.6|10636|222
1654839000000|2022-06-10 05:30:00|10637.2|10636.3|10639.6|10639|10639.7|10639|10636.9|10636.2|350
1654839300000|2022-06-10 05:35:00|10639.7|10639.1|10637.9|10637.3|10639.8|10639.1|10637.6|10637|351
1654839600000|2022-06-10 05:40:00|10637.7|10637.1|10640.2|10639.6|10640.6|10639.8|10637.7|10637.1|326
1654839900000|2022-06-10 05:45:00|10640.1|10639.5|10642.4|10641.8|10642.7|10642|10638.6|10638|398
1654840200000|2022-06-10 05:50:00|10642.3|10641.7|10637.1|10636.5|10642.4|10641.8|10636.8|10635.9|385
1654840500000|2022-06-10 05:55:00|10637.3|10636.7|10634|10633.4|10637.4|10636.7|10633.6|10633|367
1654840800000|2022-06-10 06:00:00|10633.9|10633.3|10630.7|10630.1|10635.1|10634.5|10630.1|10629.5|555
1654841100000|2022-06-10 06:05:00|10630.9|10630|10627.4|10626.8|10630.9|10630.2|10626.5|10625.8|487
1654841400000|2022-06-10 06:10:00|10627.2|10626.6|10627.8|10626.9|10629.8|10629.2|10626.4|10625.7|494
1654841700000|2022-06-10 06:15:00|10628|10627.1|10622.3|10621.4|10628|10627.1|10621.4|10620.6|537
1654842000000|2022-06-10 06:20:00|10622.1|10621.5|10622.9|10622.3|10623.6|10623|10619.5|10618.9|646
1654842300000|2022-06-10 06:25:00|10623|10622.4|10624.2|10623.3|10625.3|10624.5|10621.6|10620.8|638
1654842600000|2022-06-10 06:30:00|10624.3|10623.4|10628.6|10628|10629.2|10628.4|10622.1|10621.5|574
1654842900000|2022-06-10 06:35:00|10628.5|10627.9|10630.3|10629.7|10630.3|10629.7|10626.4|10625.7|540
1654843200000|2022-06-10 06:40:00|10630.1|10629.2|10634.4|10633.5|10635.3|10634.6|10628.8|10628|634
1654843500000|2022-06-10 06:45:00|10634.3|10633.7|10629.5|10628.9|10635.2|10634.6|10629.4|10628.7|469
1654843800000|2022-06-10 06:50:00|10629.4|10628.8|10631.3|10630.7|10635.4|10634.7|10629.2|10628.4|562
1654844100000|2022-06-10 06:55:00|10631.2|10630.6|10630.3|10629.4|10631.6|10631|10626.1|10625.3|583
1654844400000|2022-06-10 07:00:00|10630.4|10629.5|10632.2|10631.3|10636.2|10635.4|10627.1|10626.3|800
1654844700000|2022-06-10 07:05:00|10632.1|10631.2|10628.9|10628.3|10632.9|10632|10628|10627.3|746
1654845000000|2022-06-10 07:10:00|10629|10628.4|10634.1|10633.5|10635.5|10634.8|10628.4|10627.8|731
1654845300000|2022-06-10 07:15:00|10634.2|10633.6|10638.1|10637.5|10639.2|10638.4|10633.7|10633.1|695
1654845600000|2022-06-10 07:20:00|10638.3|10637.4|10636|10635.4|10639.2|10638.6|10635.3|10634.6|833
1654845900000|2022-06-10 07:25:00|10635.7|10635.1|10638.5|10637.9|10639.5|10638.9|10635.5|10634.8|807
1654846200000|2022-06-10 07:30:00|10638.1|10637.5|10637|10636.4|10638.1|10637.5|10632.6|10632|797
1654846500000|2022-06-10 07:35:00|10637.1|10636.5|10638|10637.4|10638|10637.4|10634.7|10634|635
1654846800000|2022-06-10 07:40:00|10637.9|10637.3|10641.4|10640.8|10642.3|10641.5|10637.4|10636.8|693
1654847100000|2022-06-10 07:45:00|10641.3|10640.7|10627.7|10626.8|10641.6|10640.7|10626.6|10625.7|748
1654847400000|2022-06-10 07:50:00|10627.6|10626.7|10624.6|10624|10628.7|10628|10620.3|10619.4|775
1654847700000|2022-06-10 07:55:00|10624.7|10624.1|10625.8|10625.2|10627.7|10627.1|10624.1|10623.4|601
1654848000000|2022-06-10 08:00:00|10625.9|10625.3|10629.1|10628.5|10633.7|10632.9|10625.7|10625|771
1654848300000|2022-06-10 08:05:00|10629|10628.4|10628.9|10628.3|10631.3|10630.5|10628.6|10628|623
1654848600000|2022-06-10 08:10:00|10629|10628.4|10621.6|10621|10629.1|10628.5|10621.5|10620.7|499
1654848900000|2022-06-10 08:15:00|10621.5|10620.9|10617.1|10616.2|10621.7|10621.1|10614.9|10614|669
1654849200000|2022-06-10 08:20:00|10617|10616.1|10616.3|10615.7|10618.3|10617.7|10615.7|10615.1|464
1654849500000|2022-06-10 08:25:00|10616.2|10615.6|10613.1|10612.2|10616.2|10615.6|10608.1|10607.2|642
1654849800000|2022-06-10 08:30:00|10613|10612.1|10613.6|10613|10620.6|10619.8|10612.9|10612|623
1654850100000|2022-06-10 08:35:00|10613.3|10612.7|10612.5|10611.9|10614.4|10613.7|10608.4|10607.8|664
1654850400000|2022-06-10 08:40:00|10612.3|10611.7|10616.7|10616.1|10617.3|10616.6|10612.1|10611.5|546
1654850700000|2022-06-10 08:45:00|10616.6|10615.8|10614.2|10613.6|10617.1|10616.4|10614|10613.4|449
1654851000000|2022-06-10 08:50:00|10614.3|10613.4|10614.9|10614.3|10616.1|10615.5|10610.9|10610.3|623
1654851300000|2022-06-10 08:55:00|10614.8|10614.2|10615.1|10614.2|10617.3|10616.6|10614.2|10613.5|490
1654851600000|2022-06-10 09:00:00|10614.9|10614|10613.6|10613|10618.2|10617.5|10612.8|10612.2|479
1654851900000|2022-06-10 09:05:00|10613.5|10612.9|10613.1|10612.5|10613.7|10613.1|10609.2|10608.6|465
1654852200000|2022-06-10 09:10:00|10613|10612.4|10610.6|10609.7|10614.9|10614.2|10610.5|10609.7|505
1654852500000|2022-06-10 09:15:00|10610.4|10609.8|10599.7|10598.8|10610.5|10609.9|10595.8|10595.2|869
1654852800000|2022-06-10 09:20:00|10599.6|10598.7|10597.1|10596.2|10603|10602.4|10596.3|10595.6|603
1654853100000|2022-06-10 09:25:00|10597|10596.4|10593.1|10592.5|10597.8|10597.2|10590.5|10589.7|695
1654853400000|2022-06-10 09:30:00|10593.3|10592.7|10602|10601.1|10602.8|10602|10593.3|10592.7|546
1654853700000|2022-06-10 09:35:00|10602.1|10601.2|10603.7|10603.1|10605.6|10605|10601.2|10600.3|494
1654854000000|2022-06-10 09:40:00|10603.6|10603|10602.9|10602.3|10606.7|10606.1|10602.7|10602|510
1654854300000|2022-06-10 09:45:00|10602.8|10602.2|10593.3|10592.7|10602.8|10602.2|10591.9|10591.1|606
1654854600000|2022-06-10 09:50:00|10593.2|10592.6|10597.7|10597.1|10598.3|10597.7|10592.1|10591.4|665
1654854900000|2022-06-10 09:55:00|10597.8|10596.9|10597.5|10596.9|10600.6|10600|10595.8|10595.2|482
1654855200000|2022-06-10 10:00:00|10597.7|10597.1|10595.5|10594.9|10599|10598.4|10594.4|10593.7|490
1654855500000|2022-06-10 10:05:00|10595.4|10594.8|10602.3|10601.7|10603|10602.4|10595.4|10594.8|526
1654855800000|2022-06-10 10:10:00|10602.2|10601.6|10602.4|10601.8|10605|10604.3|10599.5|10598.9|428
1654856100000|2022-06-10 10:15:00|10602.2|10601.6|10605|10604.4|10607|10606.4|10600.1|10599.4|489
1654856400000|2022-06-10 10:20:00|10605.2|10604.3|10600.4|10599.8|10606.3|10605.7|10600.3|10599.7|446
1654856700000|2022-06-10 10:25:00|10600.3|10599.7|10603.1|10602.2|10603.8|10603.1|10597.2|10596.6|486
1654857000000|2022-06-10 10:30:00|10603.3|10602.4|10603.4|10602.8|10606.2|10605.5|10599.5|10598.8|655
1654857300000|2022-06-10 10:35:00|10603.3|10602.7|10603.2|10602.3|10605.5|10604.9|10601.8|10601.2|432
1654857600000|2022-06-10 10:40:00|10603.3|10602.4|10596.9|10596.3|10603.3|10602.7|10596.9|10596.3|478
1654857900000|2022-06-10 10:45:00|10596.8|10596.2|10589.5|10588.9|10597.1|10596.5|10589|10588.4|556
1654858200000|2022-06-10 10:50:00|10589.8|10589.1|10588|10587.4|10593.4|10592.6|10586.6|10585.7|482
1654858500000|2022-06-10 10:55:00|10587.7|10587.1|10593.6|10592.7|10593.6|10592.9|10586.5|10585.9|519
1654858800000|2022-06-10 11:00:00|10593.8|10593.2|10593|10592.1|10595|10594.4|10590.5|10589.9|482
1654859100000|2022-06-10 11:05:00|10592.8|10592.2|10592.1|10591.5|10593.4|10592.7|10590.6|10589.8|385
1654859400000|2022-06-10 11:10:00|10592.2|10591.6|10593.7|10592.8|10594.3|10593.5|10588.1|10587.4|506
1654859700000|2022-06-10 11:15:00|10593.8|10592.9|10592.4|10591.5|10595.8|10595.2|10590.7|10589.9|441
1654860000000|2022-06-10 11:20:00|10592.5|10591.6|10587.6|10586.7|10593.6|10592.9|10586.3|10585.7|542
1654860300000|2022-06-10 11:25:00|10587.4|10586.5|10586.9|10586.3|10588.3|10587.7|10582.3|10581.6|582
1654860600000|2022-06-10 11:30:00|10586.7|10585.8|10580|10579.4|10586.7|10585.8|10579.4|10578.5|543
1654860900000|2022-06-10 11:35:00|10579.6|10579|10579.5|10578.9|10585.4|10584.5|10578.9|10578.1|601
1654861200000|2022-06-10 11:40:00|10579.2|10578.6|10580.6|10580|10581.5|10580.9|10576|10575.2|639
1654861500000|2022-06-10 11:45:00|10580.7|10580.1|10578.7|10577.8|10581.6|10581|10577.3|10576.7|549
1654861800000|2022-06-10 11:50:00|10578.5|10577.6|10573.7|10573.1|10578.5|10577.6|10572.3|10571.6|650
1654862100000|2022-06-10 11:55:00|10574|10573.4|10574.6|10573.7|10575.6|10575|10571.5|10570.9|826
1654862400000|2022-06-10 12:00:00|10574.4|10573.8|10577.5|10576.9|10578.9|10578.1|10571.1|10570.2|873
1654862700000|2022-06-10 12:05:00|10577.6|10577|10578.8|10577.9|10580.3|10579.6|10575.6|10575|611
1654863000000|2022-06-10 12:10:00|10578.6|10578|10578.3|10577.7|10579.3|10578.6|10577|10576.3|473
1654863300000|2022-06-10 12:15:00|10578.2|10577.6|10579.3|10578.7|10580.2|10579.6|10576.3|10575.6|579
1654863600000|2022-06-10 12:20:00|10579.5|10578.9|10580.4|10579.8|10583.8|10583.2|10578.8|10578.1|581
1654863900000|2022-06-10 12:25:00|10580.6|10579.7|10588|10584.5|10589.5|10585.6|10580.3|10579.5|833
1654864200000|2022-06-10 12:30:00|10586.8|10580.8|10547.5|10546.6|10588.1|10584.4|10540.3|10539.3|2505
1654864500000|2022-06-10 12:35:00|10548|10547.1|10557.4|10556.5|10564.2|10563.3|10547.2|10546.3|2120
1654864800000|2022-06-10 12:40:00|10557.2|10556.3|10559.1|10557.8|10572|10571.1|10557.2|10556.3|2176
1654865100000|2022-06-10 12:45:00|10559.2|10558.2|10546.8|10545.9|10563.3|10562.4|10546|10545.4|1654
1654865400000|2022-06-10 12:50:00|10546.9|10546|10538.3|10537.4|10548.3|10547.4|10531|10530.1|1582
1654865700000|2022-06-10 12:55:00|10538.1|10537.2|10522.9|10522.3|10538.2|10537.3|10521.5|10520.7|1502
1654866000000|2022-06-10 13:00:00|10522.8|10522.2|10542.9|10542|10544.3|10543.5|10522.8|10522.2|1424
1654866300000|2022-06-10 13:05:00|10542.8|10541.9|10541.1|10540.5|10544.9|10544.3|10535.4|10534.5|1080
1654866600000|2022-06-10 13:10:00|10540.9|10540.3|10536.4|10535.8|10543.4|10542.8|10533.6|10533|941
1654866900000|2022-06-10 13:15:00|10536.3|10535.7|10535|10534.4|10537.4|10536.8|10532.8|10532.2|1007
1654867200000|2022-06-10 13:20:00|10535.1|10534.2|10532.6|10532|10535.3|10534.7|10527.1|10526.5|1097
1654867500000|2022-06-10 13:25:00|10532.5|10531.9|10540.7|10540.1|10541.2|10540.5|10531|10530.3|982
1654867800000|2022-06-10 13:30:00|10540.6|10540|10535.8|10535.2|10542.5|10541.9|10530.3|10529.7|1294
1654868100000|2022-06-10 13:35:00|10535.7|10535.1|10532.4|10531.8|10541.2|10540.5|10532.2|10531.6|1034
1654868400000|2022-06-10 13:40:00|10532.3|10531.7|10537.1|10536.2|10537.4|10536.6|10527.4|10526.5|1132
1654868700000|2022-06-10 13:45:00|10537|10536.5|10533.5|10532.9|10537.3|10536.6|10527.7|10526.8|1186
1654869000000|2022-06-10 13:50:00|10533.3|10532.7|10525.2|10524.3|10533.7|10532.8|10522.7|10521.8|1139
1654869300000|2022-06-10 13:55:00|10524.9|10524|10527.2|10526.3|10531.4|10530.1|10522.4|10521.7|1004
1654869600000|2022-06-10 14:00:00|10527.1|10526.2|10513.5|10512.6|10527.4|10526.6|10511.5|10510.8|1167
1654869900000|2022-06-10 14:05:00|10513.4|10512.5|10513.6|10512.7|10519.9|10519.1|10511.9|10511.3|1056
1654870200000|2022-06-10 14:10:00|10513.7|10512.8|10517.3|10516.4|10520.1|10519.3|10509.3|10508.7|1086
1654870500000|2022-06-10 14:15:00|10517.2|10516.3|10513.6|10513|10520.9|10520|10511|10510.4|980
1654870800000|2022-06-10 14:20:00|10513.5|10512.9|10508|10507.1|10519.3|10518.5|10507.4|10506.8|984
1654871100000|2022-06-10 14:25:00|10507.8|10506.9|10507|10506.4|10511.1|10510.4|10506.1|10505.5|857
1654871400000|2022-06-10 14:30:00|10506.9|10506.3|10517.4|10516.8|10520|10519.1|10506.5|10505.9|1077
1654871700000|2022-06-10 14:35:00|10516.6|10516|10514.8|10514.2|10518.6|10518|10513.5|10512.8|940
1654872000000|2022-06-10 14:40:00|10514.9|10514.3|10514.9|10514.3|10516|10515.1|10512.3|10511.7|854
1654872300000|2022-06-10 14:45:00|10514.8|10514.2|10519.1|10518.5|10519.8|10519.1|10514.1|10513.4|837
1654872600000|2022-06-10 14:50:00|10519.2|10518.6|10534.2|10533.3|10535.7|10535.1|10519.2|10518.6|1167
1654872900000|2022-06-10 14:55:00|10534.1|10533.2|10531.1|10530.2|10535.9|10535.1|10528.7|10528|1193
1654873200000|2022-06-10 15:00:00|10531|10530.1|10527.2|10526.6|10534.7|10534|10527.2|10526.4|996
1654873500000|2022-06-10 15:05:00|10527.3|10526.7|10529.5|10528.6|10533.5|10532.6|10524.6|10523.8|1018
1654873800000|2022-06-10 15:10:00|10529.4|10528.8|10528.8|10527.9|10531.1|10530.5|10522|10521.4|941
1654874100000|2022-06-10 15:15:00|10529|10528.1|10529.2|10528.3|10531.8|10531|10525.7|10524.9|805
1654874400000|2022-06-10 15:20:00|10529.4|10528.8|10523.2|10522.3|10532.5|10531.8|10522.5|10521.7|736
1654874700000|2022-06-10 15:25:00|10523.1|10522.2|10520.7|10519.8|10526.9|10526|10520.1|10519.3|810
1654875000000|2022-06-10 15:30:00|10520.5|10519.9|10518.4|10517.5|10523.4|10522.6|10517.4|10516.5|835
1654875300000|2022-06-10 15:35:00|10518.7|10517.8|10512.7|10512.1|10519.1|10518.3|10511.5|10510.9|695
1654875600000|2022-06-10 15:40:00|10512.5|10511.8|10518.6|10518|10519.3|10518.6|10511.9|10511|730
1654875900000|2022-06-10 15:45:00|10518.3|10517.7|10516.1|10515.2|10520.2|10519.6|10515.5|10514.9|622
1654876200000|2022-06-10 15:50:00|10516.2|10515.3|10521.6|10521|10522.3|10521.5|10516|10515.2|586
1654876500000|2022-06-10 15:55:00|10521.5|10520.9|10520.4|10519.8|10522.9|10522.1|10518.1|10517.5|732
1654876800000|2022-06-10 16:00:00|10520.6|10519.7|10520.9|10520.3|10522.2|10521.5|10518.9|10518.1|457
1654877100000|2022-06-10 16:05:00|10521|10520.4|10522.1|10521.5|10525.9|10525.3|10520|10519.4|434
1654877400000|2022-06-10 16:10:00|10522|10521.4|10517|10516.4|10522|10521.4|10515.9|10515.2|448
1654877700000|2022-06-10 16:15:00|10516.9|10516.3|10518.5|10517.9|10519.2|10518.3|10514.2|10513.6|476
1654878000000|2022-06-10 16:20:00|10518.4|10517.8|10516.3|10515.7|10520.2|10519.3|10515.8|10515|509
1654878300000|2022-06-10 16:25:00|10516.2|10515.6|10517.2|10516.6|10517.7|10516.9|10513.2|10512.4|568
1654878600000|2022-06-10 16:30:00|10516.9|10516.3|10516.2|10515.3|10517.4|10516.5|10512.4|10511.5|650
1654878900000|2022-06-10 16:35:00|10516.3|10515.4|10517.5|10516.9|10517.9|10517.2|10513.8|10513.2|402
1654879200000|2022-06-10 16:40:00|10517.3|10516.7|10518.4|10517.8|10521|10520.2|10517.1|10516.3|456
1654879500000|2022-06-10 16:45:00|10518.3|10517.7|10525.1|10524.5|10525.3|10524.5|10517.7|10517.1|454
1654879800000|2022-06-10 16:50:00|10525.2|10524.6|10520|10519.4|10525.2|10524.6|10517.9|10517.2|463
1654880100000|2022-06-10 16:55:00|10519.9|10519.3|10517.1|10516.2|10519.9|10519.3|10516.2|10515.4|391
1654880400000|2022-06-10 17:00:00|10517|10516.1|10518.2|10517.6|10518.5|10517.7|10515.6|10514.8|465
1654880700000|2022-06-10 17:05:00|10518.1|10517.5|10517.8|10517.2|10519.9|10519.2|10516.5|10515.9|437
1654881000000|2022-06-10 17:10:00|10517.7|10517.1|10518.1|10517.5|10519.6|10519|10517.4|10516.8|472
1654881300000|2022-06-10 17:15:00|10517.9|10517.3|10522.6|10521.7|10523.5|10522.3|10516.9|10516.3|457
1654881600000|2022-06-10 17:20:00|10522.5|10521.6|10523.7|10523.1|10525.3|10524.5|10522.2|10521.2|462
1654881900000|2022-06-10 17:25:00|10523.6|10523|10526|10525.4|10526|10525.4|10522.2|10521.6|416
1654882200000|2022-06-10 17:30:00|10526.2|10525.3|10524.3|10523.7|10526.5|10525.7|10522.2|10521.6|556
1654882500000|2022-06-10 17:35:00|10524.4|10523.8|10525.1|10524.5|10527.8|10527.1|10524.1|10523.4|517
1654882800000|2022-06-10 17:40:00|10525|10524.4|10529.5|10528.9|10529.7|10529.1|10524.3|10523.7|477
1654883100000|2022-06-10 17:45:00|10529.4|10528.8|10532.4|10531.5|10533.8|10533.2|10528.2|10527.6|635
1654883400000|2022-06-10 17:50:00|10532.7|10532.1|10523.1|10522.5|10532.9|10532.1|10523|10522.4|600
1654883700000|2022-06-10 17:55:00|10523|10522.4|10519.5|10518.9|10523.6|10523|10519.4|10518.7|411
1654884000000|2022-06-10 18:00:00|10519.6|10519|10514|10513.4|10520.6|10520|10513.9|10513.3|534
1654884300000|2022-06-10 18:05:00|10513.9|10513.3|10516.9|10516.3|10519.1|10518.4|10513.9|10513.2|405
1654884600000|2022-06-10 18:10:00|10517.2|10516.6|10516.3|10515.7|10517.9|10517.3|10515.1|10514.5|397
1654884900000|2022-06-10 18:15:00|10516.1|10515.5|10519.9|10519.3|10520.2|10519.5|10515.3|10514.7|355
1654885200000|2022-06-10 18:20:00|10520.1|10519.5|10519.1|10518.5|10522.5|10521.9|10518.8|10518.1|503
1654885500000|2022-06-10 18:25:00|10519.4|10518.8|10518.2|10517.6|10519.6|10519|10516.2|10515.6|487
1654885800000|2022-06-10 18:30:00|10518.4|10517.8|10519.6|10519|10520.4|10519.6|10517.4|10516.8|371
1654886100000|2022-06-10 18:35:00|10519.5|10518.9|10519.7|10519.1|10520.7|10520.1|10518.5|10517.8|452
1654886400000|2022-06-10 18:40:00|10519.6|10519|10517.2|10516.3|10519.7|10519.1|10515.3|10514.7|568
1654886700000|2022-06-10 18:45:00|10517|10516.4|10521.3|10520.7|10522.6|10521.7|10516.9|10516.1|444
1654887000000|2022-06-10 18:50:00|10521.5|10520.9|10519.1|10518.5|10521.7|10521|10517.3|10516.7|428
1654887300000|2022-06-10 18:55:00|10519.2|10518.6|10522.4|10521.8|10523.2|10522.6|10518.8|10518.2|619
1654887600000|2022-06-10 19:00:00|10522.3|10521.7|10520.5|10519.6|10524.7|10524|10518.7|10518.1|573
1654887900000|2022-06-10 19:05:00|10520.4|10519.8|10520.6|10520|10522.2|10521.5|10518.7|10518|527
1654888200000|2022-06-10 19:10:00|10520.7|10520.1|10523.8|10522.9|10525|10524.1|10519.8|10519.1|544
1654888500000|2022-06-10 19:15:00|10523.7|10522.8|10523.9|10523|10524.2|10523.5|10520.3|10519.5|368
1654888800000|2022-06-10 19:20:00|10523.8|10522.9|10523|10522.4|10523.9|10523|10520.2|10519.5|376
1654889100000|2022-06-10 19:25:00|10523.1|10522.5|10524.9|10524|10527.1|10526.5|10523.1|10522.5|496
1654889400000|2022-06-10 19:30:00|10524.8|10523.9|10524.4|10523.5|10526.5|10525.6|10523.6|10522.7|562
1654889700000|2022-06-10 19:35:00|10524.2|10523.3|10525.2|10524.3|10527.2|10526.4|10523.9|10523|414
1654890000000|2022-06-10 19:40:00|10525.3|10524.4|10521.8|10520.9|10525.9|10525|10520.6|10519.7|436
1654890300000|2022-06-10 19:45:00|10521.7|10521.1|10522.4|10521.5|10524.2|10523.6|10519.3|10518.6|450
1654890600000|2022-06-10 19:50:00|10522.3|10521.7|10520.9|10520.3|10522.7|10521.9|10519.6|10518.9|669
1654890900000|2022-06-10 19:55:00|10520.8|10520.2|10519.2|10518.6|10522.4|10521.6|10519.1|10518.3|464
1654891200000|2022-06-10 20:00:00|10519|10518.1|10519|10518.1|10520.3|10519.1|10518.5|10517.6|538
1654891500000|2022-06-10 20:05:00|10519.1|10518.2|10519.5|10518.6|10522.6|10521.4|10518.1|10517.2|340
1654891800000|2022-06-10 20:10:00|10519.7|10518.7|10518.8|10517.7|10520.8|10519.6|10518.6|10517.6|263
1654892100000|2022-06-10 20:15:00|10518.5|10517.6|10518.8|10517.9|10522.1|10520.6|10518|10517.1|290
1654892400000|2022-06-10 20:20:00|10518.7|10517.8|10517.3|10516.4|10518.7|10517.8|10516.6|10515.7|245
1654892700000|2022-06-10 20:25:00|10517.4|10516.5|10518.9|10518|10519.6|10518.7|10517.3|10516.4|142
1654893000000|2022-06-10 20:30:00|10518.8|10517.9|10516.1|10515.2|10519.3|10518.4|10515.5|10514.6|144
1654893300000|2022-06-10 20:35:00|10516|10515.1|10517.1|10516.2|10517.6|10516.7|10515.8|10514.9|184
1654893600000|2022-06-10 20:40:00|10517|10516.1|10517.9|10517|10518.3|10517.4|10516.9|10516|117
1654893900000|2022-06-10 20:45:00|10518|10517.1|10520.4|10519.5|10521.4|10520.5|10518|10517.1|222
1654894200000|2022-06-10 20:50:00|10520.5|10519.6|10521.8|10520.9|10525|10522.1|10520|10518.4|254
1654894500000|2022-06-10 20:55:00|10521.7|10520.8|10522.3|10516.3|10523.5|10520.8|10518.8|10514.7|250
1655064000000|2022-06-12 20:00:00|10521.5|10513.5|10521.5|10513.5|10521.5|10513.5|10519.8|10509.4|8
1655064300000|2022-06-12 20:05:00|10520.2|10509.9|10516.2|10514.3|10520.7|10514.3|10516.1|10509.4|7
1655064600000|2022-06-12 20:10:00|10521.5|10513.5|10521.5|10513.5|10521.5|10513.5|10519.8|10509.9|11
1655064900000|2022-06-12 20:15:00|10516.3|10514.4|10515.9|10514|10516.3|10514.4|10515.8|10513.9|3
1655065200000|2022-06-12 20:20:00|10514.9|10513|10514.9|10513|10514.9|10513|10514.9|10513|1
1655065500000|2022-06-12 20:25:00|10522|10512.8|10515|10513.1|10522|10513.1|10514.6|10512.7|4
1655065800000|2022-06-12 20:30:00|10520.2|10508.9|10522|10512.8|10522|10512.8|10519.3|10508.9|5
1655066100000|2022-06-12 20:35:00|10519.7|10509.4|10519.7|10509.4|10520.2|10509.4|10519.7|10508.9|11
1655066400000|2022-06-12 20:40:00|10519.3|10509.8|10519.7|10509.4|10520.2|10509.8|10519.3|10508.9|10
1655066700000|2022-06-12 20:45:00|10519.3|10509.8|10520.2|10508.9|10522|10512.8|10519.3|10508.9|8
1655067000000|2022-06-12 20:50:00|10519.7|10509.4|10521.7|10514|10522|10514.2|10513|10508.9|32
1655067300000|2022-06-12 20:55:00|10521.3|10511.5|10519|10513.1|10521.6|10514.8|10516.5|10510.4|16
1655067600000|2022-06-12 21:00:00|10519.9|10513.9|10519.8|10515.3|10520.7|10515.3|10517.8|10512.6|81
1655067900000|2022-06-12 21:05:00|10519.6|10515.1|10519.4|10515|10519.9|10515.9|10517.4|10512.4|98
1655068200000|2022-06-12 21:10:00|10519.6|10515.4|10519.6|10514.6|10520.1|10516.1|10518.3|10514|37
1655068500000|2022-06-12 21:15:00|10519|10514|10520.1|10514.6|10520.4|10516.1|10519|10514|27
1655068800000|2022-06-12 21:20:00|10519.6|10515.9|10519.5|10516|10520.5|10516.1|10519.5|10513.6|25
1655069100000|2022-06-12 21:25:00|10519.3|10515.9|10519.3|10515.9|10520.2|10515.9|10519.2|10513.4|12
1655069400000|2022-06-12 21:30:00|10518.8|10513.8|10519.2|10514.5|10520.4|10516.2|10517.4|10512.4|44
1655069700000|2022-06-12 21:35:00|10519.1|10513.1|10518.3|10513.9|10520.2|10514.5|10517.7|10512.7|18
1655070000000|2022-06-12 21:40:00|10520.5|10514.5|10519.4|10513.4|10520.5|10514.5|10516.3|10512.4|42
1655070300000|2022-06-12 21:45:00|10519.9|10514.5|10518.6|10512.6|10520.2|10514.5|10518.3|10512.6|40
1655070600000|2022-06-12 21:50:00|10518.4|10512.7|10518.2|10512.7|10518.6|10513.5|10518|10512.6|20
1655070900000|2022-06-12 21:55:00|10518.6|10512.6|10517.5|10512.7|10518.6|10513.8|10515.1|10511.5|72
1655071200000|2022-06-12 22:00:00|10515.9|10513.2|10506.5|10505.6|10518.8|10513.9|10506.3|10504.9|624
1655071500000|2022-06-12 22:05:00|10506.4|10505.3|10506.8|10504.6|10511.8|10508.3|10505.5|10503.4|433
1655071800000|2022-06-12 22:10:00|10506.3|10505|10505|10502.7|10513.1|10507.9|10503.9|10502.3|646
1655072100000|2022-06-12 22:15:00|10504.9|10502.6|10506.4|10505|10509.7|10506.2|10503.7|10501.7|1033
1655072400000|2022-06-12 22:20:00|10506.3|10504.9|10505.2|10503.7|10507.7|10506.4|10502.9|10501.7|864
1655072700000|2022-06-12 22:25:00|10505.3|10504|10520|10518.9|10520.7|10519.7|10505.1|10503.5|922
1655073000000|2022-06-12 22:30:00|10519.9|10518.8|10514.6|10513.5|10520.7|10519.8|10514.2|10512.8|632
1655073300000|2022-06-12 22:35:00|10514.5|10513.4|10509.5|10508.3|10514.7|10513.4|10508.3|10507|676
1655073600000|2022-06-12 22:40:00|10509.6|10508.4|10507.9|10506.7|10511.7|10510.7|10507.5|10506.4|598
1655073900000|2022-06-12 22:45:00|10508|10506.8|10510.3|10509.1|10511.9|10510.6|10506.4|10504.9|755
1655074200000|2022-06-12 22:50:00|10510.2|10509.3|10510.9|10509.8|10511.1|10510.1|10507.8|10506.8|988
1655074500000|2022-06-12 22:55:00|10511|10510|10508.9|10507.8|10511.3|10510.3|10507.5|10506.4|497
1655074800000|2022-06-12 23:00:00|10508.7|10507.7|10512.5|10511.3|10514.3|10513.4|10508.6|10507.6|833
1655075100000|2022-06-12 23:05:00|10512.6|10511.4|10507.7|10506.8|10513|10512.1|10507.5|10506.4|623
1655075400000|2022-06-12 23:10:00|10507.8|10506.6|10506.9|10506|10508.6|10507.7|10504.8|10503.9|524
1655075700000|2022-06-12 23:15:00|10506.8|10505.9|10505.1|10504.2|10507.7|10506.8|10503.9|10503|356
1655076000000|2022-06-12 23:20:00|10505.2|10504.1|10502.2|10501.3|10505.2|10504.3|10502|10501.3|492
1655076300000|2022-06-12 23:25:00|10502.3|10501.4|10505.4|10504.5|10506.3|10505.4|10502.1|10501.2|426
1655076600000|2022-06-12 23:30:00|10505.8|10504.9|10504.3|10503.4|10506.3|10505.4|10503.1|10502.1|463
1655076900000|2022-06-12 23:35:00|10504.4|10503.2|10501.8|10500.9|10504.9|10504|10501.5|10500.6|379
1655077200000|2022-06-12 23:40:00|10501.7|10500.8|10504.7|10503.8|10506.4|10505.8|10500.7|10499.7|644
1655077500000|2022-06-12 23:45:00|10504.8|10503.9|10489.8|10488.9|10506.2|10505.3|10486.9|10486|925
1655077800000|2022-06-12 23:50:00|10489.9|10489|10489|10488.1|10491.5|10490.4|10487.3|10486.2|866
1655078100000|2022-06-12 23:55:00|10489.1|10488.2|10491.5|10490.2|10493.3|10492.4|10488.1|10486.9|729
1655078400000|2022-06-13 00:00:00|10491.3|10490.6|10489.4|10488.5|10494.8|10493.9|10488.8|10487.9|929
1655078700000|2022-06-13 00:05:00|10489.5|10488.6|10492|10491.1|10492.7|10491.8|10486.9|10486|801
1655079000000|2022-06-13 00:10:00|10491.9|10491|10489.8|10488.9|10492|10491.1|10488.1|10487.2|350
1655079300000|2022-06-13 00:15:00|10489.4|10488.5|10487.3|10486.4|10491.7|10490.8|10486.4|10485.5|337
1655079600000|2022-06-13 00:20:00|10487.4|10486.5|10491.1|10490.2|10492.1|10491.2|10487.3|10486.4|308
1655079900000|2022-06-13 00:25:00|10490.9|10490|10496.1|10495.2|10496.1|10495.2|10490.4|10489.5|372
1655080200000|2022-06-13 00:30:00|10495.5|10494.9|10493.1|10492.2|10496|10495.1|10492|10491.1|410
1655080500000|2022-06-13 00:35:00|10493.2|10492.3|10489.9|10489|10493.2|10492.3|10487|10486.2|420
1655080800000|2022-06-13 00:40:00|10489.8|10488.9|10486.4|10485.5|10490.2|10489.4|10485.6|10484.9|344
1655081100000|2022-06-13 00:45:00|10486.5|10485.4|10483.1|10482.2|10486.6|10485.7|10482.5|10481.8|452
1655081400000|2022-06-13 00:50:00|10483.2|10482.6|10482.3|10481.4|10485.4|10484.8|10481.6|10480.7|515
1655081700000|2022-06-13 00:55:00|10481.7|10480.8|10485.5|10484.6|10485.6|10484.7|10481|10480.2|443
1655082000000|2022-06-13 01:00:00|10485.3|10484.7|10481.3|10480.7|10486.7|10485.9|10480.5|10479.9|572
1655082300000|2022-06-13 01:05:00|10481.6|10481|10482.3|10481.7|10482.4|10481.7|10480.7|10479.8|267
1655082600000|2022-06-13 01:10:00|10482.4|10481.8|10483.1|10482.2|10485.4|10484.6|10482.1|10481.2|384
1655082900000|2022-06-13 01:15:00|10483|10482.1|10482.1|10481.2|10484|10483.1|10480.4|10479.5|382
1655083200000|2022-06-13 01:20:00|10482.2|10481.3|10477|10476.4|10482.6|10481.7|10476.8|10476.1|506
1655083500000|2022-06-13 01:25:00|10477.1|10476.2|10479|10478.1|10481.6|10480.8|10476.1|10475.3|455
1655083800000|2022-06-13 01:30:00|10479.1|10478.2|10484.5|10483.6|10485.8|10485.2|10479.1|10478.2|681
1655084100000|2022-06-13 01:35:00|10484.4|10483.5|10484.4|10483.5|10485.9|10485.3|10481.8|10480.9|721
1655084400000|2022-06-13 01:40:00|10484.5|10483.6|10483.1|10482.2|10487|10486.1|10482|10481.1|653
1655084700000|2022-06-13 01:45:00|10483.2|10482.3|10483.4|10482.5|10485.9|10485.1|10482.6|10481.7|557
1655085000000|2022-06-13 01:50:00|10483.5|10482.6|10480.2|10479.3|10484.6|10483.7|10477.6|10476.7|577
1655085300000|2022-06-13 01:55:00|10480.1|10479.2|10481.7|10480.8|10484.8|10484|10479.2|10478.5|525
1655085600000|2022-06-13 02:00:00|10481.8|10480.9|10488.4|10487.5|10488.6|10487.7|10481.8|10480.9|600
1655085900000|2022-06-13 02:05:00|10488.5|10487.6|10485|10484.1|10489.7|10488.8|10483.5|10482.6|590
1655086200000|2022-06-13 02:10:00|10484.7|10483.8|10484|10483.4|10488.5|10487.7|10483.3|10482.6|504
1655086500000|2022-06-13 02:15:00|10483.8|10483.2|10486.2|10485.3|10486.8|10486.1|10482.3|10481.6|448
1655086800000|2022-06-13 02:20:00|10486|10485.1|10487.8|10486.9|10487.8|10486.9|10484|10483.3|395
1655087100000|2022-06-13 02:25:00|10487.9|10487|10486.4|10485.5|10489.8|10489|10486|10485.4|491
1655087400000|2022-06-13 02:30:00|10486.3|10485.4|10485|10484.1|10486.9|10486|10484.6|10483.9|398
1655087700000|2022-06-13 02:35:00|10484.9|10484.3|10486.7|10485.8|10487.6|10486.8|10484.8|10484.2|278
1655088000000|2022-06-13 02:40:00|10486.8|10485.9|10487.2|10486.3|10488|10487.3|10485.1|10484.3|336
1655088300000|2022-06-13 02:45:00|10487.3|10486.4|10491.1|10490.2|10493.3|10492.4|10487|10486.2|442
1655088600000|2022-06-13 02:50:00|10490.8|10490|10492.9|10492.3|10493.3|10492.6|10490|10489.4|455
1655088900000|2022-06-13 02:55:00|10492.8|10492.2|10489.3|10488.4|10493.4|10492.6|10488.3|10487.7|506
1655089200000|2022-06-13 03:00:00|10489.4|10488.5|10491.4|10490.5|10493.1|10492.2|10489|10488.3|564
1655089500000|2022-06-13 03:05:00|10491.3|10490.4|10491.7|10491.1|10494|10493.2|10490.6|10489.7|487
1655089800000|2022-06-13 03:10:00|10491.6|10491|10493.9|10493.3|10494.6|10493.9|10491.2|10490.5|428
1655090100000|2022-06-13 03:15:00|10494|10493.4|10493.4|10492.5|10494.6|10494|10492.1|10491.5|385
1655090400000|2022-06-13 03:20:00|10493.3|10492.4|10494.5|10493.6|10494.6|10493.9|10492.6|10491.9|257
1655090700000|2022-06-13 03:25:00|10494.2|10493.4|10492.9|10492.3|10494.5|10493.6|10492|10491.4|228
1655091000000|2022-06-13 03:30:00|10492.5|10491.9|10491.1|10490.2|10492.8|10492|10489.8|10489|227
1655091300000|2022-06-13 03:35:00|10491|10490.4|10492.8|10491.9|10492.9|10492|10490.8|10490.1|231
1655091600000|2022-06-13 03:40:00|10492.9|10492|10492.2|10491.3|10493.4|10492.7|10491.6|10490.8|209
1655091900000|2022-06-13 03:45:00|10492.3|10491.6|10491.1|10490.2|10492.3|10491.6|10490.2|10489.5|207
1655092200000|2022-06-13 03:50:00|10491|10490.4|10490.8|10490.2|10492.5|10491.8|10490.2|10489.6|221
1655092500000|2022-06-13 03:55:00|10490.9|10490.3|10492|10491.4|10492.1|10491.5|10488.3|10487.5|230
1655092800000|2022-06-13 04:00:00|10491.8|10491.2|10490|10489.1|10491.8|10491.2|10488.4|10487.6|304
1655093100000|2022-06-13 04:05:00|10490.1|10489.2|10488.2|10487.6|10490.9|10490.2|10487.1|10486.3|307
1655093400000|2022-06-13 04:10:00|10488|10487.4|10485.8|10485.2|10488.5|10487.6|10485.6|10484.8|362
1655093700000|2022-06-13 04:15:00|10486|10485.1|10489.6|10488.7|10490.8|10490.1|10485.5|10484.7|282
1655094000000|2022-06-13 04:20:00|10489.2|10488.6|10488.1|10487.2|10489.7|10488.9|10487.5|10486.8|280
1655094300000|2022-06-13 04:25:00|10488|10487.1|10488|10487.4|10489.3|10488.5|10487|10486.1|246
1655094600000|2022-06-13 04:30:00|10488.1|10487.2|10484.8|10484.2|10488.3|10487.5|10483.5|10482.8|326
1655094900000|2022-06-13 04:35:00|10484.9|10484|10485|10484.4|10486.4|10485.8|10484.1|10483.5|263
1655095200000|2022-06-13 04:40:00|10484.9|10484.3|10483.1|10482.5|10485.2|10484.5|10481.6|10480.7|317
1655095500000|2022-06-13 04:45:00|10483|10482.4|10488.7|10488.1|10489.5|10488.8|10482.3|10481.6|395
1655095800000|2022-06-13 04:50:00|10488.8|10488.2|10488.4|10487.8|10489.3|10488.5|10486.6|10485.8|370
1655096100000|2022-06-13 04:55:00|10488.5|10487.6|10491.4|10490.5|10491.5|10490.8|10487.6|10486.8|360
1655096400000|2022-06-13 05:00:00|10491.5|10490.6|10492.6|10492|10493.4|10492.6|10488.6|10488|535
1655096700000|2022-06-13 05:05:00|10492.7|10492.1|10490.1|10489.2|10493|10492.3|10489.2|10488.5|308
1655097000000|2022-06-13 05:10:00|10490.2|10489.3|10492|10491.1|10493.9|10493|10489.9|10489|320
1655097300000|2022-06-13 05:15:00|10492.1|10491.4|10493.2|10492.3|10496|10495.1|10490.6|10489.9|539
1655097600000|2022-06-13 05:20:00|10493.3|10492.4|10493.7|10492.8|10495.1|10494.2|10492.9|10492|387
1655097900000|2022-06-13 05:25:00|10493.8|10492.9|10494.2|10493.3|10496.1|10495.2|10491.7|10490.8|556
1655098200000|2022-06-13 05:30:00|10494.1|10493.2|10494.3|10493.4|10495.9|10495.2|10492.6|10491.8|506
1655098500000|2022-06-13 05:35:00|10494.2|10493.3|10491.2|10490.3|10494.2|10493.3|10490.4|10489.7|309
1655098800000|2022-06-13 05:40:00|10491.1|10490.2|10486.8|10485.9|10492.4|10491.6|10486.3|10485.7|413
1655099100000|2022-06-13 05:45:00|10486.9|10486|10490|10489.4|10491.4|10490.6|10486.6|10485.7|439
1655099400000|2022-06-13 05:50:00|10489.9|10489.3|10490.3|10489.4|10490.4|10489.7|10488.6|10487.9|320
1655099700000|2022-06-13 05:55:00|10490.1|10489.5|10487|10486.1|10491.6|10490.9|10486.5|10485.9|392
1655100000000|2022-06-13 06:00:00|10486.9|10486|10479.9|10479|10487.5|10486.6|10479.5|10478.8|794
1655100300000|2022-06-13 06:05:00|10479.8|10478.9|10480.2|10479.6|10481.3|10480.5|10478.3|10477.6|688
1655100600000|2022-06-13 06:10:00|10480.3|10479.7|10480.5|10479.9|10483.1|10482.5|10476.6|10476|614
1655100900000|2022-06-13 06:15:00|10480.4|10479.8|10485.3|10484.7|10488.9|10488.1|10480.1|10479.5|687
1655101200000|2022-06-13 06:20:00|10485.5|10484.9|10488.5|10487.9|10489.4|10488.8|10483.9|10483.3|661
1655101500000|2022-06-13 06:25:00|10488.4|10487.8|10485.6|10485|10488.4|10487.8|10483.7|10483.1|712
1655101800000|2022-06-13 06:30:00|10485.8|10485.2|10485.9|10485.3|10488.3|10487.7|10485.5|10484.8|595
1655102100000|2022-06-13 06:35:00|10485.8|10485.2|10482.1|10481.5|10487.6|10486.9|10481.8|10481.1|732
1655102400000|2022-06-13 06:40:00|10482|10481.4|10484.8|10484.2|10486.4|10485.8|10478|10477.4|692
1655102700000|2022-06-13 06:45:00|10484.7|10484.1|10478|10477.1|10485.7|10485.1|10475.6|10475|795
1655103000000|2022-06-13 06:50:00|10477.9|10477.3|10480.5|10479.9|10482.7|10482.1|10476.7|10476.1|626
1655103300000|2022-06-13 06:55:00|10480.2|10479.6|10470.6|10470|10480.3|10479.7|10470.6|10470|651
1655103600000|2022-06-13 07:00:00|10470.5|10469.9|10481.8|10480.9|10481.8|10481|10469.5|10468.9|723
1655103900000|2022-06-13 07:05:00|10481.7|10480.8|10484.8|10483.9|10490|10489.4|10481|10480.4|711
1655104200000|2022-06-13 07:10:00|10484.7|10484.1|10481.4|10480.8|10485.7|10485.1|10480.9|10480.3|564
1655104500000|2022-06-13 07:15:00|10481.5|10480.9|10483.8|10482.9|10485.2|10484.6|10481|10480.2|582
1655104800000|2022-06-13 07:20:00|10483.7|10482.8|10486.8|10486.2|10489.9|10489|10478.9|10478.3|796
1655105100000|2022-06-13 07:25:00|10486.7|10486.1|10482.6|10482|10489.8|10489|10481.8|10481.2|865
1655105400000|2022-06-13 07:30:00|10482.4|10481.8|10482.1|10481.5|10483.7|10483.1|10478.9|10478.3|860
1655105700000|2022-06-13 07:35:00|10482.2|10481.6|10485.2|10484.6|10489|10488.2|10482.2|10481.6|714
1655106000000|2022-06-13 07:40:00|10485.3|10484.7|10473.8|10473.2|10486.5|10485.8|10473.8|10473.2|907
1655106300000|2022-06-13 07:45:00|10473.9|10473.3|10467.6|10467|10476.5|10475.9|10466.2|10465.6|730
1655106600000|2022-06-13 07:50:00|10467.5|10466.9|10463.5|10462.9|10470.1|10469.5|10463.5|10462.9|672
1655106900000|2022-06-13 07:55:00|10463.6|10463|10466.2|10465.3|10467.4|10466.7|10461.4|10460.6|698
1655107200000|2022-06-13 08:00:00|10466.1|10465.2|10460.2|10459.6|10467.6|10466.9|10456.7|10455.9|868
1655107500000|2022-06-13 08:05:00|10460.3|10459.7|10465.2|10464.6|10466.7|10466.1|10459.3|10458.4|685
1655107800000|2022-06-13 08:10:00|10465.1|10464.5|10466.8|10466.2|10471.1|10470.3|10463.3|10462.7|724
1655108100000|2022-06-13 08:15:00|10467|10466.4|10466.6|10466|10469.6|10469|10464.6|10463.9|634
1655108400000|2022-06-13 08:20:00|10466.7|10466.1|10475.6|10475|10476.5|10475.9|10466.7|10466.1|792
1655108700000|2022-06-13 08:25:00|10475.7|10475.1|10482.2|10481.3|10484.1|10483.4|10474.8|10474.2|723
1655109000000|2022-06-13 08:30:00|10482.1|10481.5|10478.6|10478|10486|10485.4|10477.6|10476.9|755
1655109300000|2022-06-13 08:35:00|10478.7|10478.1|10478|10477.4|10480.8|10480.1|10475.4|10474.7|607
1655109600000|2022-06-13 08:40:00|10478.1|10477.2|10474.8|10474.2|10481.2|10480.5|10473.2|10472.6|840
1655109900000|2022-06-13 08:45:00|10474.5|10473.9|10477.4|10476.8|10480.8|10479.9|10473.1|10472.5|782
1655110200000|2022-06-13 08:50:00|10477.6|10476.7|10481.7|10481.1|10481.8|10481.2|10475.6|10474.9|769
1655110500000|2022-06-13 08:55:00|10481.8|10481.2|10475.5|10474.9|10482.7|10482.1|10472.9|10472.1|660
1655110800000|2022-06-13 09:00:00|10475.4|10474.8|10478.2|10477.6|10479.4|10478.8|10472.2|10471.6|713
1655111100000|2022-06-13 09:05:00|10478.3|10477.7|10479.4|10478.5|10481.6|10481|10476.6|10475.7|685
1655111400000|2022-06-13 09:10:00|10479.5|10478.6|10478.2|10477.3|10482.1|10481.5|10477.7|10477|613
1655111700000|2022-06-13 09:15:00|10478.1|10477.2|10473.7|10472.8|10478.3|10477.6|10471|10470.2|582
1655112000000|2022-06-13 09:20:00|10473.6|10472.7|10474.8|10473.9|10478.8|10478.2|10471|10470.4|711
1655112300000|2022-06-13 09:25:00|10474.9|10474|10476.2|10475.6|10477.2|10476.5|10473.4|10472.8|620
1655112600000|2022-06-13 09:30:00|10476.3|10475.7|10476.9|10476.3|10476.9|10476.3|10471.8|10471.1|596
1655112900000|2022-06-13 09:35:00|10476.6|10476|10471.9|10471.3|10477.3|10476.7|10471.8|10471.2|686
1655113200000|2022-06-13 09:40:00|10471.8|10471.2|10466.8|10466.2|10471.9|10471.3|10464.3|10463.7|617
1655113500000|2022-06-13 09:45:00|10466.4|10465.8|10465.6|10465|10469.4|10468.8|10465.4|10464.8|435
1655113800000|2022-06-13 09:50:00|10465.7|10465.1|10462.6|10462|10466.1|10465.5|10461.5|10460.9|521
1655114100000|2022-06-13 09:55:00|10462.7|10462.1|10462.3|10461.7|10465|10464.4|10461.4|10460.8|564
1655114400000|2022-06-13 10:00:00|10462.2|10461.6|10461.4|10460.8|10464.4|10463.7|10458.5|10457.9|607
1655114700000|2022-06-13 10:05:00|10461.5|10460.9|10465.6|10465|10467.6|10467|10460.9|10460.3|577
1655115000000|2022-06-13 10:10:00|10465.7|10465.1|10466.3|10465.7|10467|10466.3|10461.7|10460.8|585
1655115300000|2022-06-13 10:15:00|10466.4|10465.8|10464.8|10464.2|10466.6|10465.9|10463.2|10462.6|538
1655115600000|2022-06-13 10:20:00|10464.9|10464.3|10468.9|10468.3|10470.1|10469.5|10463.5|10462.8|472
1655115900000|2022-06-13 10:25:00|10469|10468.4|10466.1|10465.5|10469.2|10468.6|10464.4|10463.8|416
1655116200000|2022-06-13 10:30:00|10466|10465.4|10465.2|10464.6|10466.7|10466.1|10461.5|10460.9|625
1655116500000|2022-06-13 10:35:00|10465.3|10464.4|10469.1|10468.5|10469.2|10468.6|10462.9|10462.3|632
1655116800000|2022-06-13 10:40:00|10469.3|10468.4|10467.1|10466.5|10472.1|10471.5|10465.2|10464.6|568
1655117100000|2022-06-13 10:45:00|10467.2|10466.6|10466.2|10465.6|10470.4|10469.8|10464.5|10463.9|636
1655117400000|2022-06-13 10:50:00|10465.8|10465.3|10464.8|10463.9|10466.3|10465.5|10460.8|10460.2|612
1655117700000|2022-06-13 10:55:00|10465.1|10464.2|10469.1|10468.5|10469.1|10468.5|10464.7|10464.1|574
1655118000000|2022-06-13 11:00:00|10469|10468.4|10463.1|10462.5|10469.3|10468.7|10462.4|10461.8|631
1655118300000|2022-06-13 11:05:00|10463|10462.4|10463.8|10463.2|10466.3|10465.7|10460.4|10459.8|532
1655118600000|2022-06-13 11:10:00|10463.9|10463.3|10462.4|10461.5|10466.7|10466|10460.4|10459.8|710
1655118900000|2022-06-13 11:15:00|10462.2|10461.6|10459.8|10459.2|10464.9|10464.3|10459.1|10458.5|498
1655119200000|2022-06-13 11:20:00|10459.7|10459.1|10456|10455.1|10460.6|10459.9|10455.7|10455|776
1655119500000|2022-06-13 11:25:00|10455.9|10455.3|10454.7|10453.8|10459.8|10458.9|10452.3|10451.5|720
1655119800000|2022-06-13 11:30:00|10454.6|10454|10462.7|10462.1|10465.5|10464.9|10454.6|10454|671
1655120100000|2022-06-13 11:35:00|10462.8|10462.2|10462.6|10461.7|10464.2|10463.6|10459.5|10458.9|612
1655120400000|2022-06-13 11:40:00|10462.8|10461.9|10457.3|10456.7|10463.7|10463|10456.4|10455.8|605
1655120700000|2022-06-13 11:45:00|10457|10456.4|10451.3|10450.7|10458.6|10458|10451.2|10450.6|646
1655121000000|2022-06-13 11:50:00|10451.2|10450.6|10452.5|10451.9|10453.6|10453|10446.8|10446.1|914
1655121300000|2022-06-13 11:55:00|10452.6|10452|10446.2|10445.6|10456.2|10455.6|10445.5|10444.9|824
1655121600000|2022-06-13 12:00:00|10446.1|10445.5|10454.4|10453.8|10455|10454.4|10446.1|10445.4|820
1655121900000|2022-06-13 12:05:00|10454.5|10453.9|10454.5|10453.6|10456.2|10455.6|10448.9|10448.2|821
1655122200000|2022-06-13 12:10:00|10454.6|10453.7|10454.6|10454|10457.8|10457|10451.9|10451.3|811
1655122500000|2022-06-13 12:15:00|10454.7|10454.1|10453.7|10452.8|10459.6|10458.7|10453.6|10452.8|793
1655122800000|2022-06-13 12:20:00|10453.8|10452.9|10469.2|10468.6|10470.1|10469.5|10453.1|10452.5|1168
1655123100000|2022-06-13 12:25:00|10469.3|10468.7|10471.8|10471.2|10474.8|10473.9|10469.2|10468.6|1038
1655123400000|2022-06-13 12:30:00|10471.9|10471.3|10468.1|10467.2|10474.4|10473.5|10465.8|10465.2|1094
1655123700000|2022-06-13 12:35:00|10467.9|10467|10463.5|10462.6|10470.1|10469.2|10462.5|10461.9|971
1655124000000|2022-06-13 12:40:00|10463.6|10462.7|10459.2|10458.6|10464.4|10463.6|10457.2|10456.4|819
1655124300000|2022-06-13 12:45:00|10459.3|10458.7|10454.2|10453.6|10463.4|10462.7|10453.2|10452.6|776
1655124600000|2022-06-13 12:50:00|10454.1|10453.5|10461|10460.4|10462|10461.3|10454.1|10453.5|869
1655124900000|2022-06-13 12:55:00|10461.1|10460.5|10466|10465.1|10466.3|10465.6|10460.6|10459.9|947
1655125200000|2022-06-13 13:00:00|10465.9|10465|10460.5|10459.9|10467.1|10466.5|10460.4|10459.8|778
1655125500000|2022-06-13 13:05:00|10460.6|10460|10455.8|10455.2|10463.6|10462.8|10455.6|10455|938
1655125800000|2022-06-13 13:10:00|10455.7|10455.1|10468.7|10468.1|10468.9|10468.3|10455.6|10455|714
1655126100000|2022-06-13 13:15:00|10468.6|10468|10464.7|10464.1|10468.7|10468.1|10461|10460.4|706
1655126400000|2022-06-13 13:20:00|10464.8|10464.2|10458.9|10458.3|10464.9|10464.3|10457.7|10456.9|774
1655126700000|2022-06-13 13:25:00|10458.8|10458.2|10456.4|10455.8|10459.5|10458.6|10455.5|10454.9|566
1655127000000|2022-06-13 13:30:00|10456.3|10455.7|10463.9|10463.3|10466|10465.4|10454.9|10454.3|709
1655127300000|2022-06-13 13:35:00|10464.1|10463.2|10446.6|10446|10464.1|10463.3|10446.6|10446|730
1655127600000|2022-06-13 13:40:00|10446.7|10445.8|10446.3|10445.4|10450.1|10449.5|10440.1|10439.5|1112
1655127900000|2022-06-13 13:45:00|10446.4|10445.5|10449.8|10448.9|10454.2|10453.4|10445.9|10445.3|1149
1655128200000|2022-06-13 13:50:00|10449.7|10448.8|10442.4|10441.8|10453|10452.4|10440.5|10439.8|1038
1655128500000|2022-06-13 13:55:00|10442.5|10441.9|10438|10437.1|10445.1|10444.5|10435.7|10435|1039
1655128800000|2022-06-13 14:00:00|10438.1|10437.2|10441.7|10441.1|10444|10443.1|10436|10435.4|958
1655129100000|2022-06-13 14:05:00|10441.5|10440.9|10441.5|10440.9|10444.8|10444.1|10440.2|10439.6|877
1655129400000|2022-06-13 14:10:00|10441.4|10440.8|10433.6|10433|10444.8|10444.2|10433.4|10432.8|955
1655129700000|2022-06-13 14:15:00|10433.1|10432.5|10429.1|10428.2|10433.9|10433.3|10425.9|10425.3|907
1655130000000|2022-06-13 14:20:00|10429.2|10428.3|10430.6|10430|10433.8|10433.2|10428|10427.1|887
1655130300000|2022-06-13 14:25:00|10430.5|10429.9|10434.5|10433.9|10434.9|10434.3|10425.8|10425.2|757
1655130600000|2022-06-13 14:30:00|10434.7|10434.1|10438.8|10438.2|10442.2|10441.5|10432|10431.3|893
1655130900000|2022-06-13 14:35:00|10438.9|10438|10433.2|10432.6|10440.1|10439.3|10432.7|10431.8|861
1655131200000|2022-06-13 14:40:00|10433.1|10432.5|10422.7|10422.1|10433.9|10433.1|10422.2|10421.6|694
1655131500000|2022-06-13 14:45:00|10422.8|10422.2|10425.1|10424.2|10426.1|10425.5|10422.2|10421.6|796
1655131800000|2022-06-13 14:50:00|10425.2|10424.3|10422.9|10422.3|10427.5|10426.9|10421.6|10421|857
1655132100000|2022-06-13 14:55:00|10423|10422.4|10421.6|10421|10424.1|10423.4|10418.5|10417.9|969
1655132400000|2022-06-13 15:00:00|10421.7|10421.1|10426.4|10425.8|10428.2|10427.5|10421.5|10420.8|766
1655132700000|2022-06-13 15:05:00|10426.5|10425.9|10424.2|10423.3|10426.6|10426|10422.7|10421.9|656
1655133000000|2022-06-13 15:10:00|10424.3|10423.4|10426.8|10426.2|10427.4|10426.6|10422.8|10422.1|598
1655133300000|2022-06-13 15:15:00|10426.9|10426.3|10428.5|10427.9|10432.7|10432.1|10426.5|10425.9|803
1655133600000|2022-06-13 15:20:00|10428.4|10427.8|10432.5|10431.6|10432.9|10432|10425.5|10424.9|683
1655133900000|2022-06-13 15:25:00|10432.4|10431.5|10430.9|10430.3|10434.6|10433.9|10430.5|10429.8|843
1655134200000|2022-06-13 15:30:00|10431|10430.4|10426.5|10425.9|10433.1|10432.5|10424.7|10424|688
1655134500000|2022-06-13 15:35:00|10426.6|10426|10428.7|10428.1|10431.6|10430.8|10425.2|10424.4|797
1655134800000|2022-06-13 15:40:00|10428.6|10428|10427.8|10426.9|10431.8|10431.2|10427.2|10426.5|858
1655135100000|2022-06-13 15:45:00|10427.9|10427.3|10434.3|10433.7|10434.6|10433.9|10426.1|10425.5|637
1655135400000|2022-06-13 15:50:00|10434.2|10433.6|10428.7|10428.1|10435.7|10435.1|10427.5|10426.7|821
1655135700000|2022-06-13 15:55:00|10429|10428.4|10434.8|10434.2|10435.7|10434.8|10429|10428.4|699
1655136000000|2022-06-13 16:00:00|10434.9|10434.3|10439.3|10438.7|10440.4|10439.6|10434.1|10433.4|785
1655136300000|2022-06-13 16:05:00|10439.4|10438.8|10443.6|10443|10444.3|10443.6|10438.9|10438.2|738
1655136600000|2022-06-13 16:10:00|10443.5|10442.9|10451.5|10450.9|10452.1|10451.2|10442.6|10442|893
1655136900000|2022-06-13 16:15:00|10451.7|10451.1|10449|10448.1|10456.5|10455.6|10447.9|10447|734
1655137200000|2022-06-13 16:20:00|10449.1|10448.2|10445.9|10445.3|10451|10450.3|10445.4|10444.8|610
1655137500000|2022-06-13 16:25:00|10445.8|10445.2|10448.9|10448|10449.7|10448.8|10445.8|10445.2|715
1655137800000|2022-06-13 16:30:00|10449|10448.1|10450.4|10449.8|10451.5|10450.9|10445.3|10444.6|661
1655138100000|2022-06-13 16:35:00|10450.2|10449.6|10451.3|10450.7|10453|10452.4|10448.4|10447.7|413
1655138400000|2022-06-13 16:40:00|10451.4|10450.8|10443.2|10442.3|10451.5|10450.9|10442.7|10442|630
1655138700000|2022-06-13 16:45:00|10443.1|10442.5|10443.4|10442.8|10445.9|10445.2|10442.4|10441.8|545
1655139000000|2022-06-13 16:50:00|10443.1|10442.5|10442.5|10441.9|10446.1|10445.5|10441.6|10441|580
1655139300000|2022-06-13 16:55:00|10442.9|10442.3|10437.5|10436.9|10444.3|10443.7|10437.5|10436.9|542
1655139600000|2022-06-13 17:00:00|10437.6|10437|10435.3|10434.7|10439.6|10439|10434.2|10433.6|671
1655139900000|2022-06-13 17:05:00|10435.4|10434.8|10438.2|10437.6|10438.3|10437.7|10434.6|10434|373
1655140200000|2022-06-13 17:10:00|10438.3|10437.7|10440.2|10439.6|10440.4|10439.8|10437.7|10437|292
1655140500000|2022-06-13 17:15:00|10440.5|10439.9|10440.7|10440.1|10441.1|10440.5|10436.7|10436.1|342
1655140800000|2022-06-13 17:20:00|10440.8|10440.2|10443.2|10442.6|10443.5|10442.9|10439.6|10438.8|370
1655141100000|2022-06-13 17:25:00|10443.4|10442.2|10439.7|10439.1|10443.4|10442.7|10439.7|10439.1|389
1655141400000|2022-06-13 17:30:00|10439.3|10438.7|10438.6|10438|10440.6|10440|10437.8|10437.2|366
1655141700000|2022-06-13 17:35:00|10438.7|10438.1|10444.8|10444.2|10444.9|10444.3|10437.9|10437.2|346
1655142000000|2022-06-13 17:40:00|10444.7|10444.1|10449.4|10448.8|10449.6|10449|10444.7|10444.1|521
1655142300000|2022-06-13 17:45:00|10449.3|10448.7|10456.7|10455.8|10457.7|10457|10449.3|10448.7|491
1655142600000|2022-06-13 17:50:00|10456.8|10455.9|10454.6|10454|10457.9|10457.2|10452.5|10451.9|529
1655142900000|2022-06-13 17:55:00|10454.5|10453.9|10449.1|10448.5|10458.8|10458.2|10448.6|10447.9|668
1655143200000|2022-06-13 18:00:00|10449.3|10448.7|10447.5|10446.9|10451.8|10451.1|10447.5|10446.9|585
1655143500000|2022-06-13 18:05:00|10447.4|10446.8|10443|10442.4|10448.1|10447.5|10443|10442.4|603
1655143800000|2022-06-13 18:10:00|10442.9|10442.3|10442.4|10441.8|10444.3|10443.7|10441.5|10440.8|464
1655144100000|2022-06-13 18:15:00|10442.3|10441.7|10439|10438.4|10446.6|10446|10438.9|10438.3|600
1655144400000|2022-06-13 18:20:00|10439.1|10438.5|10435|10434.4|10441.8|10441.1|10434.7|10434.1|595
1655144700000|2022-06-13 18:25:00|10435.1|10434.5|10432|10431.4|10435.5|10434.9|10431.4|10430.8|466
1655145000000|2022-06-13 18:30:00|10432.1|10431.5|10429.7|10429.1|10432.1|10431.5|10427.2|10426.6|572
1655145300000|2022-06-13 18:35:00|10429.8|10429.2|10436.2|10435.6|10437.2|10436.4|10429|10428.4|719
1655145600000|2022-06-13 18:40:00|10436.3|10435.7|10433.5|10432.9|10437.3|10436.5|10431.2|10430.6|670
1655145900000|2022-06-13 18:45:00|10433.1|10432.5|10432.2|10431.3|10436.3|10435.5|10431.6|10430.8|497
1655146200000|2022-06-13 18:50:00|10432.3|10431.4|10431.2|10430.3|10432.6|10432|10428.1|10427.5|595
1655146500000|2022-06-13 18:55:00|10431.1|10430.2|10425.2|10424.6|10431.1|10430.2|10422.5|10421.9|674
1655146800000|2022-06-13 19:00:00|10425.4|10424.8|10426.4|10425.8|10427.7|10426.9|10421.4|10420.8|801
1655147100000|2022-06-13 19:05:00|10426.3|10425.7|10425.8|10425.2|10427.8|10427.1|10423.5|10422.8|624
1655147400000|2022-06-13 19:10:00|10425.9|10425.3|10427.2|10426.6|10427.7|10426.9|10424.8|10424.1|534
1655147700000|2022-06-13 19:15:00|10427|10426.4|10428.6|10427.4|10450.5|10449.4|10416.1|10415.2|2215
1655148000000|2022-06-13 19:20:00|10428.3|10427.1|10415.5|10414.3|10431.9|10430.6|10413.4|10412.5|2378
1655148300000|2022-06-13 19:25:00|10415.4|10414.5|10408.5|10407.6|10417.6|10416.7|10408.4|10407.5|1438
1655148600000|2022-06-13 19:30:00|10408.6|10407.7|10407.2|10405.9|10412.5|10411.6|10404.2|10403.3|1367
1655148900000|2022-06-13 19:35:00|10407.3|10406|10407.9|10406.5|10413.5|10412.4|10405.8|10404.8|1913
1655149200000|2022-06-13 19:40:00|10408.2|10406.6|10411.6|10409.9|10414.6|10413.1|10407.9|10406.3|1760
1655149500000|2022-06-13 19:45:00|10411.4|10409.8|10412.6|10411.5|10419.1|10418|10410.1|10408.5|1559
1655149800000|2022-06-13 19:50:00|10412.9|10411.7|10410.2|10409|10414.7|10413.7|10404.4|10403.2|1674
1655150100000|2022-06-13 19:55:00|10410.1|10409.2|10411|10410.1|10415.2|10414.1|10409.7|10408.8|1146
1655150400000|2022-06-13 20:00:00|10411.2|10410.3|10407.9|10407|10412.4|10411.3|10407|10405.9|845
1655150700000|2022-06-13 20:05:00|10408.1|10406.9|10409.6|10408.7|10411|10410.1|10404.9|10403.8|613
1655151000000|2022-06-13 20:10:00|10409.7|10408.6|10409.4|10408.5|10412|10411|10409.3|10408.4|462
1655151300000|2022-06-13 20:15:00|10409.5|10408.6|10410.5|10409.3|10413.1|10412.1|10409.4|10408.4|495
1655151600000|2022-06-13 20:20:00|10410.4|10409.4|10406.2|10405.1|10411.1|10410.2|10404.9|10403.7|457
1655151900000|2022-06-13 20:25:00|10406.3|10405|10404.1|10403|10408.2|10406.8|10400.2|10399.1|833
1655152200000|2022-06-13 20:30:00|10404.2|10402.9|10406.3|10405.1|10406.5|10405.4|10403.5|10402.4|412
1655152500000|2022-06-13 20:35:00|10406.2|10405|10406.9|10406|10409.1|10408|10405.6|10404.7|416
1655152800000|2022-06-13 20:40:00|10406.8|10405.9|10407.9|10406.6|10407.9|10406.7|10405.6|10404.5|309
1655153100000|2022-06-13 20:45:00|10407.8|10406.7|10411|10409.8|10411.3|10410.1|10407.5|10406.3|519
1655153400000|2022-06-13 20:50:00|10410.9|10409.7|10409.6|10408.5|10411.6|10410.4|10409.3|10407.8|777
1655153700000|2022-06-13 20:55:00|10409.7|10408.6|10410.8|10404.8|10410.8|10408.6|10406.5|10403.7|416
1655154000000|2022-06-13 21:00:00|10412|10406|10411.4|10406|10412.2|10406.2|10411.2|10405.2|55
1655154300000|2022-06-13 21:05:00|10411.1|10406.1|10411.1|10406.2|10411.7|10407|10410.8|10405.8|52
1655154600000|2022-06-13 21:10:00|10410.8|10406.4|10411.1|10406.3|10411.8|10407.2|10410.4|10404.5|111
1655154900000|2022-06-13 21:15:00|10411|10406.4|10411.7|10407.7|10412|10408.1|10410.4|10405.7|487
1655155200000|2022-06-13 21:20:00|10411.6|10407.8|10411.3|10407.6|10412.4|10408.3|10411.1|10406.9|137
1655155500000|2022-06-13 21:25:00|10411.1|10407.7|10411.3|10408.1|10412.3|10408.5|10410.9|10406.9|131
1655155800000|2022-06-13 21:30:00|10411|10407.9|10410.8|10407.9|10412.5|10408.6|10410.8|10406.6|126
1655156100000|2022-06-13 21:35:00|10410.9|10408|10410.7|10407.4|10412.2|10408.5|10410.2|10406.3|112
1655156400000|2022-06-13 21:40:00|10410.6|10407.5|10410.3|10407.4|10411.3|10407.9|10410|10406.9|138
1655156700000|2022-06-13 21:45:00|10410.1|10407.6|10410|10407.4|10410.6|10407.8|10409.7|10406.6|119
1655157000000|2022-06-13 21:50:00|10410.1|10407.3|10410.1|10407.2|10410.3|10407.4|10409.8|10406.8|116
1655157300000|2022-06-13 21:55:00|10410|10407.3|10410.2|10407.4|10410.4|10407.6|10410|10406.7|130
1655157600000|2022-06-13 22:00:00|10410.3|10407.1|10410.8|10407.6|10413|10409.1|10410|10406.3|514
1655157900000|2022-06-13 22:05:00|10410.2|10408.2|10409.3|10408|10411.9|10408.3|10408.3|10405.5|413
1655158200000|2022-06-13 22:10:00|10409.4|10407.9|10410.2|10408.3|10413.1|10409.9|10409.1|10406.4|365
1655158500000|2022-06-13 22:15:00|10410.3|10408.5|10411.5|10409.7|10413.4|10409.9|10406.3|10401.2|643
1655158800000|2022-06-13 22:20:00|10411.7|10409.6|10414.6|10412.1|10415.3|10412.9|10411.4|10408.9|649
1655159100000|2022-06-13 22:25:00|10414.8|10412|10413.6|10411.1|10415.4|10413.5|10409.8|10407.6|557
1655159400000|2022-06-13 22:30:00|10413.8|10411.3|10414.5|10412.8|10415.1|10413.1|10412.6|10410.3|787
1655159700000|2022-06-13 22:35:00|10414.4|10412.7|10415.3|10413.8|10415.6|10414.2|10412.8|10411.2|713
1655160000000|2022-06-13 22:40:00|10415.5|10413.7|10415.2|10414.1|10415.5|10414.4|10413.7|10412.5|455
1655160300000|2022-06-13 22:45:00|10415.1|10414|10412.4|10411|10415.4|10414.2|10411.9|10410.6|366
1655160600000|2022-06-13 22:50:00|10412.5|10410.9|10409.5|10408.2|10412.5|10411.1|10408.8|10407.5|444
1655160900000|2022-06-13 22:55:00|10409.4|10408.3|10407.9|10406.8|10410.6|10409.5|10407.6|10406.4|413
1655161200000|2022-06-13 23:00:00|10408|10406.6|10408.1|10407.2|10408.9|10407.9|10407.1|10405.9|370
1655161500000|2022-06-13 23:05:00|10408.2|10407.3|10413|10412.1|10413.6|10412.5|10407.5|10406.6|310
1655161800000|2022-06-13 23:10:00|10413.1|10412.2|10411.6|10410.7|10415.1|10414.1|10409.8|10408.7|337
1655162100000|2022-06-13 23:15:00|10411.7|10410.8|10412.9|10412|10413.9|10412.9|10411.6|10410.7|274
1655162400000|2022-06-13 23:20:00|10412.8|10411.9|10412.9|10412|10414.6|10413.7|10412.2|10411.5|211
1655162700000|2022-06-13 23:25:00|10413|10412.1|10413.8|10412.9|10414.5|10413.6|10411.7|10410.8|334
1655163000000|2022-06-13 23:30:00|10413.9|10413|10412.8|10411.9|10413.9|10413|10412.5|10411.6|205
1655163300000|2022-06-13 23:35:00|10412.9|10412|10412.5|10411.6|10412.9|10412.1|10411.2|10410.3|170
1655163600000|2022-06-13 23:40:00|10412.4|10411.5|10410.3|10409.4|10412.4|10411.5|10409.5|10408.7|175
1655163900000|2022-06-13 23:45:00|10410.4|10409.5|10413.9|10413|10414|10413.1|10409|10408.2|209
1655164200000|2022-06-13 23:50:00|10413.5|10412.9|10414.2|10413.3|10415.3|10414.6|10413.3|10412.4|243
1655164500000|2022-06-13 23:55:00|10414|10413.4|10415.4|10414.8|10416.8|10415.9|10413.8|10412.9|209
1655164800000|2022-06-14 00:00:00|10414.6|10414.5|10406.6|10405.7|10415|10414.5|10404.4|10403.5|578
1655165100000|2022-06-14 00:05:00|10406.4|10405.5|10414.7|10414.1|10414.7|10414.1|10404.3|10403.4|455
1655165400000|2022-06-14 00:10:00|10414.8|10413.9|10413.7|10413.1|10416.8|10416.1|10410.4|10409.6|645
1655165700000|2022-06-14 00:15:00|10413.8|10413.2|10410.8|10409.9|10414.2|10413.5|10407.7|10406.8|590
1655166000000|2022-06-14 00:20:00|10410.9|10410|10416.5|10415.6|10417.3|10416.4|10410.4|10409.5|594
1655166300000|2022-06-14 00:25:00|10416.4|10415.5|10421|10420.4|10422.7|10421.8|10414.4|10413.3|675
1655166600000|2022-06-14 00:30:00|10420.9|10420.1|10419.1|10418.5|10421.9|10421.1|10418.5|10417.9|669
1655166900000|2022-06-14 00:35:00|10419|10418.4|10420.1|10419.2|10422.5|10421.8|10418.1|10417.3|433
1655167200000|2022-06-14 00:40:00|10420.2|10419.3|10423.8|10422.9|10424.1|10423.2|10418.9|10418.2|409
1655167500000|2022-06-14 00:45:00|10423.9|10423|10419.8|10419.2|10424.7|10423.8|10419.6|10418.8|548
1655167800000|2022-06-14 00:50:00|10419.9|10419|10420.3|10419.4|10421.6|10420.8|10418.7|10418|571
1655168100000|2022-06-14 00:55:00|10421.3|10420.4|10423.3|10422.4|10424.7|10424.1|10419.6|10418.7|550
1655168400000|2022-06-14 01:00:00|10422.9|10422.3|10423.3|10422.4|10424.4|10423.7|10419.2|10418.3|573
1655168700000|2022-06-14 01:05:00|10423.4|10422.5|10418.8|10417.9|10425.2|10424.5|10418.4|10417.7|455
1655169000000|2022-06-14 01:10:00|10418.9|10418|10413.8|10412.9|10419.5|10418.8|10413.2|10412.4|580
1655169300000|2022-06-14 01:15:00|10413.5|10412.8|10410.4|10409.8|10413.9|10413|10409.1|10408.3|429
1655169600000|2022-06-14 01:20:00|10410.3|10409.7|10409.8|10409.2|10413.4|10412.5|10408.6|10408|566
1655169900000|2022-06-14 01:25:00|10409.7|10409.1|10410.3|10409.4|10413.4|10412.8|10409.2|10408.4|447
1655170200000|2022-06-14 01:30:00|10410.2|10409.3|10407.9|10407|10410.8|10410.2|10406.2|10405.3|601
1655170500000|2022-06-14 01:35:00|10408|10407.1|10408.3|10407.4|10410.6|10410|10407.1|10406.3|377
1655170800000|2022-06-14 01:40:00|10408.2|10407.3|10408.7|10408.1|10410.6|10410|10407.4|10406.8|468
1655171100000|2022-06-14 01:45:00|10408.6|10408|10405.6|10404.7|10408.6|10408|10399.5|10398.8|681
1655171400000|2022-06-14 01:50:00|10405.5|10404.9|10405.1|10404.2|10407.9|10407.3|10404.8|10404|493
1655171700000|2022-06-14 01:55:00|10404.6|10404|10402|10401.1|10404.6|10404|10397.5|10396.7|576
1655172000000|2022-06-14 02:00:00|10401.1|10400.5|10404.3|10403.4|10407|10406.3|10400.5|10399.8|463
1655172300000|2022-06-14 02:05:00|10404.2|10403.3|10409.1|10408.2|10409.1|10408.3|10403.8|10402.9|377
1655172600000|2022-06-14 02:10:00|10409|10408.1|10405.6|10405|10409|10408.1|10404.7|10404.1|458
1655172900000|2022-06-14 02:15:00|10405.5|10404.9|10405|10404.1|10406.1|10405.3|10402.5|10401.6|390
1655173200000|2022-06-14 02:20:00|10405.1|10404.2|10407.8|10406.9|10409|10408.1|10405.1|10404.2|303
1655173500000|2022-06-14 02:25:00|10407.9|10407|10406.4|10405.5|10409.9|10409|10404.6|10403.7|498
1655173800000|2022-06-14 02:30:00|10406.5|10405.6|10413.7|10413.1|10415.7|10414.8|10405.7|10405.1|633
1655174100000|2022-06-14 02:35:00|10413.9|10413|10417|10416.1|10417.8|10417.1|10413.8|10413|433
1655174400000|2022-06-14 02:40:00|10417.1|10416.2|10416.8|10416.2|10419.9|10419.1|10416.8|10416|474
1655174700000|2022-06-14 02:45:00|10416.7|10416.1|10417.1|10416.5|10419.1|10418.3|10415.1|10414.3|375
1655175000000|2022-06-14 02:50:00|10417.2|10416.6|10418.9|10418.3|10419.9|10419.1|10416.7|10415.8|325
1655175300000|2022-06-14 02:55:00|10419|10418.4|10417.8|10417.2|10420.5|10419.7|10416.8|10416|388
1655175600000|2022-06-14 03:00:00|10417.6|10417|10421.2|10420.3|10421.3|10420.6|10415.4|10414.8|508
1655175900000|2022-06-14 03:05:00|10421.4|10420.5|10421.4|10420.5|10425.1|10424.4|10419.7|10418.9|538
1655176200000|2022-06-14 03:10:00|10421.5|10420.9|10422.1|10421.2|10424.2|10423.3|10420.3|10419.4|460
1655176500000|2022-06-14 03:15:00|10422.2|10421.3|10422.4|10421.8|10422.8|10422|10420.7|10419.8|381
1655176800000|2022-06-14 03:20:00|10422.5|10421.9|10418.2|10417.3|10423.3|10422.5|10416.9|10416.1|538
1655177100000|2022-06-14 03:25:00|10417.7|10417.1|10422.6|10421.7|10423.6|10422.9|10416.5|10415.7|684
1655177400000|2022-06-14 03:30:00|10422.8|10421.9|10421.4|10420.5|10422.9|10422|10416.7|10415.9|674
1655177700000|2022-06-14 03:35:00|10421.3|10420.4|10424|10423.1|10424.7|10423.8|10419.4|10418.5|661
1655178000000|2022-06-14 03:40:00|10423.7|10422.9|10422.8|10421.9|10424.9|10424.2|10422|10421.2|447
1655178300000|2022-06-14 03:45:00|10422.9|10422|10429.2|10428.3|10432.7|10431.8|10421.4|10420.5|579
1655178600000|2022-06-14 03:50:00|10429.1|10428.2|10429.3|10428.4|10430|10429.2|10425.5|10424.9|527
1655178900000|2022-06-14 03:55:00|10429.4|10428.5|10427.7|10427.1|10429.4|10428.5|10425.9|10425.1|392
1655179200000|2022-06-14 04:00:00|10427.8|10426.9|10435.2|10434.3|10436.7|10435.8|10427.5|10426.7|776
1655179500000|2022-06-14 04:05:00|10434.9|10434|10432.3|10431.4|10435.3|10434.5|10430.9|10430|537
1655179800000|2022-06-14 04:10:00|10432.4|10431.5|10431.2|10430.6|10434|10433.4|10429.9|10429.1|596
1655180100000|2022-06-14 04:15:00|10431.3|10430.4|10431|10430.1|10432.5|10431.9|10430.6|10430|429
1655180400000|2022-06-14 04:20:00|10430.7|10430|10433.9|10433.3|10435.6|10434.7|10430.2|10429.5|472
1655180700000|2022-06-14 04:25:00|10434.1|10433.2|10432|10431.4|10434.1|10433.2|10430.4|10429.8|367
1655181000000|2022-06-14 04:30:00|10431.9|10431.3|10428.2|10427.6|10431.9|10431.3|10428|10427.3|469
1655181300000|2022-06-14 04:35:00|10428.3|10427.7|10425.5|10424.9|10428.3|10427.7|10425.5|10424.9|326
1655181600000|2022-06-14 04:40:00|10425.4|10424.8|10424.9|10424.3|10426.4|10425.6|10423.6|10422.8|369
1655181900000|2022-06-14 04:45:00|10425|10424.4|10426.7|10425.8|10426.8|10426.2|10424.2|10423.6|270
1655182200000|2022-06-14 04:50:00|10426.4|10425.5|10427.3|10426.4|10428|10427.2|10423.6|10422.8|273
1655182500000|2022-06-14 04:55:00|10427.2|10426.3|10425|10424.1|10427.3|10426.4|10423.7|10422.8|282
1655182800000|2022-06-14 05:00:00|10425.1|10424.2|10424|10423.4|10425.2|10424.4|10421.6|10420.8|397
1655183100000|2022-06-14 05:05:00|10424.1|10423.5|10426.7|10426.1|10427.8|10427.1|10424.1|10423.5|323
1655183400000|2022-06-14 05:10:00|10426.6|10426|10426.3|10425.7|10427|10426.4|10423.1|10422.3|378
1655183700000|2022-06-14 05:15:00|10426.4|10425.8|10425.7|10424.8|10427.2|10426.5|10424.6|10423.8|288
1655184000000|2022-06-14 05:20:00|10425.8|10424.9|10423.1|10422.5|10426.1|10425.3|10422.6|10421.8|272
1655184300000|2022-06-14 05:25:00|10423.3|10422.7|10418.6|10418|10423.6|10423|10418.2|10417.5|322
1655184600000|2022-06-14 05:30:00|10418.7|10418.1|10422.6|10421.7|10422.8|10422|10418.6|10417.8|459
1655184900000|2022-06-14 05:35:00|10422.7|10421.8|10425.7|10425.1|10426.9|10426.2|10422.2|10421.6|446
1655185200000|2022-06-14 05:40:00|10425.9|10425.3|10430.5|10429.6|10430.5|10429.6|10425.8|10425.2|511
1655185500000|2022-06-14 05:45:00|10430.4|10429.5|10432|10431.1|10434.4|10433.8|10429.4|10428.8|476
1655185800000|2022-06-14 05:50:00|10431.9|10431|10434.4|10433.8|10434.5|10433.8|10430.7|10430|477
1655186100000|2022-06-14 05:55:00|10434.3|10433.7|10438.9|10438|10439.9|10439|10433.4|10432.7|739
1655186400000|2022-06-14 06:00:00|10439|10438.1|10439|10438.1|10442.2|10441.3|10436.5|10435.6|1130
1655186700000|2022-06-14 06:05:00|10438.9|10438|10431.4|10430.8|10439.7|10438.8|10430.3|10429.7|657
1655187000000|2022-06-14 06:10:00|10431.3|10430.7|10433.9|10433|10434|10433.3|10429.2|10428.3|661
1655187300000|2022-06-14 06:15:00|10433.5|10432.9|10432.9|10432.3|10434.1|10433.3|10429.4|10428.8|608
1655187600000|2022-06-14 06:20:00|10433|10432.4|10437.4|10436.5|10437.9|10437.3|10427|10426.4|742
1655187900000|2022-06-14 06:25:00|10437.3|10436.4|10438.1|10437.2|10441.4|10440.7|10435.2|10434.4|789
1655188200000|2022-06-14 06:30:00|10437.8|10436.9|10441.6|10440.7|10441.7|10440.9|10436.6|10435.8|792
1655188500000|2022-06-14 06:35:00|10441.5|10440.6|10438.6|10438|10442.9|10442.1|10438.4|10437.7|721
1655188800000|2022-06-14 06:40:00|10438.5|10437.9|10442.8|10442.2|10443.8|10442.9|10437.4|10436.7|674
1655189100000|2022-06-14 06:45:00|10442.7|10442.1|10448.3|10447.4|10450.8|10450.1|10440.5|10439.8|735
1655189400000|2022-06-14 06:50:00|10448.2|10447.3|10444.7|10444.1|10449|10448.3|10442.4|10441.7|673
1655189700000|2022-06-14 06:55:00|10444.6|10444|10439.4|10438.5|10445|10444.1|10438.7|10438|684
1655190000000|2022-06-14 07:00:00|10439.1|10438.4|10445.6|10445|10447.3|10446.7|10437.9|10437|887
1655190300000|2022-06-14 07:05:00|10445.5|10444.9|10446.1|10445.5|10446.2|10445.6|10441.5|10440.9|868
1655190600000|2022-06-14 07:10:00|10445.6|10445|10440.1|10439.5|10446.5|10445.6|10438.3|10437.7|877
1655190900000|2022-06-14 07:15:00|10439.7|10439.1|10455.9|10455|10456.6|10455.8|10439.6|10438.9|904
1655191200000|2022-06-14 07:20:00|10455.7|10454.8|10461.9|10461.3|10467.4|10466.5|10453.8|10453.2|971
1655191500000|2022-06-14 07:25:00|10461.8|10461.2|10461.1|10460.2|10464.7|10463.9|10457.9|10457.3|978
1655191800000|2022-06-14 07:30:00|10461|10460.1|10466.3|10465.7|10467|10466.2|10457.4|10456.6|856
1655192100000|2022-06-14 07:35:00|10466.2|10465.6|10458.8|10458.2|10466.3|10465.7|10457|10456.4|697
1655192400000|2022-06-14 07:40:00|10459|10458.1|10466.5|10465.6|10467.6|10466.9|10458.8|10458.1|692
1655192700000|2022-06-14 07:45:00|10466.6|10465.7|10470.2|10469.6|10475.6|10474.7|10465.5|10464.7|774
1655193000000|2022-06-14 07:50:00|10470.1|10469.5|10470|10469.4|10473.1|10472.4|10466.9|10466.2|798
1655193300000|2022-06-14 07:55:00|10470.2|10469.6|10468.2|10467.3|10473.9|10473.2|10467.8|10467|739
1655193600000|2022-06-14 08:00:00|10468.3|10467.4|10466.8|10466.2|10471.7|10470.8|10465.9|10465|762
1655193900000|2022-06-14 08:05:00|10466.7|10466.1|10467.8|10466.9|10469.5|10468.8|10465.7|10464.8|785
1655194200000|2022-06-14 08:10:00|10467.5|10466.8|10465.4|10464.8|10471.7|10470.8|10465|10464.4|706
1655194500000|2022-06-14 08:15:00|10465.5|10464.9|10464.6|10463.7|10466.7|10466|10464.3|10463.6|579
1655194800000|2022-06-14 08:20:00|10464.5|10463.6|10469.3|10468.7|10473.3|10472.6|10463.5|10462.9|741
1655195100000|2022-06-14 08:25:00|10469.4|10468.8|10473.1|10472.2|10476.2|10475.5|10467.7|10467.1|779
1655195400000|2022-06-14 08:30:00|10472.9|10472|10473.1|10472.5|10475.3|10474.7|10470.6|10469.7|760
1655195700000|2022-06-14 08:35:00|10473|10472.4|10475.1|10474.2|10475.4|10474.5|10466.6|10465.9|723
1655196000000|2022-06-14 08:40:00|10474.9|10474.3|10477.1|10476.2|10481.8|10480.9|10470.3|10469.5|936
1655196300000|2022-06-14 08:45:00|10477|10476.1|10475.7|10474.8|10485.4|10484.5|10475.4|10474.7|995
1655196600000|2022-06-14 08:50:00|10475.5|10474.9|10471.1|10470.5|10476|10475.4|10470.3|10469.4|750
1655196900000|2022-06-14 08:55:00|10471.4|10470.8|10466|10465.1|10474.2|10473.5|10465.7|10464.8|803
1655197200000|2022-06-14 09:00:00|10466.1|10465|10456.1|10455.2|10467|10466.1|10456.1|10455.2|919
1655197500000|2022-06-14 09:05:00|10455.7|10454.8|10455.8|10454.9|10459.5|10458.8|10451.9|10451|863
1655197800000|2022-06-14 09:10:00|10455.3|10454.7|10456.8|10456.2|10461.1|10460.5|10454.7|10454.1|640
1655198100000|2022-06-14 09:15:00|10456.9|10456|10457.9|10457.3|10459.4|10458.7|10453|10452.3|629
1655198400000|2022-06-14 09:20:00|10457.8|10457.2|10455.5|10454.9|10458.8|10458|10455|10454.3|576
1655198700000|2022-06-14 09:25:00|10455.7|10454.8|10448.2|10447.3|10455.7|10454.8|10444.2|10443.5|721
1655199000000|2022-06-14 09:30:00|10448.3|10447.4|10448.4|10447.5|10451|10450.2|10445.9|10445.3|857
1655199300000|2022-06-14 09:35:00|10448.3|10447.4|10448.9|10448|10454.3|10453.6|10447.7|10446.8|683
1655199600000|2022-06-14 09:40:00|10448.8|10447.9|10444.3|10443.7|10449.9|10449.3|10442.7|10442.1|842
1655199900000|2022-06-14 09:45:00|10444.9|10444.3|10444|10443.4|10447.7|10447|10443.6|10443|670
1655200200000|2022-06-14 09:50:00|10444.1|10443.5|10442.7|10441.8|10446.4|10445.8|10440.4|10439.8|639
1655200500000|2022-06-14 09:55:00|10442.4|10441.9|10436.1|10435.2|10443.4|10442.7|10433.4|10432.7|729
1655200800000|2022-06-14 10:00:00|10436.2|10435.3|10434.4|10433.5|10438.4|10437.6|10433|10432.4|759
1655201100000|2022-06-14 10:05:00|10434.5|10433.6|10441.8|10441.2|10442|10441.2|10434.4|10433.6|625
1655201400000|2022-06-14 10:10:00|10441.9|10441.3|10435.8|10435.2|10442.2|10441.4|10433.6|10433|598
1655201700000|2022-06-14 10:15:00|10435.9|10435.3|10437.3|10436.7|10440|10439.1|10434.9|10434|575
1655202000000|2022-06-14 10:20:00|10437.2|10436.6|10435.5|10434.6|10439.2|10438.6|10434.4|10433.5|619
1655202300000|2022-06-14 10:25:00|10435.6|10434.7|10428|10427.4|10435.7|10435|10425.6|10424.8|725
1655202600000|2022-06-14 10:30:00|10427.9|10427.3|10430.4|10429.8|10432.8|10432.1|10426.9|10426.3|763
1655202900000|2022-06-14 10:35:00|10430.3|10429.7|10433.2|10432.6|10435.3|10434.5|10430.1|10429.3|520
1655203200000|2022-06-14 10:40:00|10433.3|10432.7|10435.2|10434.6|10436.1|10435.5|10428.3|10427.5|677
1655203500000|2022-06-14 10:45:00|10435.1|10434.5|10434.5|10433.9|10438.8|10437.9|10433.7|10433.1|679
1655203800000|2022-06-14 10:50:00|10434.4|10433.8|10436|10435.4|10437.6|10437|10431.8|10431|672
1655204100000|2022-06-14 10:55:00|10436.1|10435.5|10435.6|10435|10436.1|10435.5|10430|10429.4|797
1655204400000|2022-06-14 11:00:00|10435.7|10435.1|10441.8|10440.9|10442.3|10441.5|10434.4|10433.5|904
1655204700000|2022-06-14 11:05:00|10441.5|10440.6|10438.8|10437.9|10441.5|10440.7|10436.6|10435.7|695
1655205000000|2022-06-14 11:10:00|10438.9|10438|10436.9|10436.3|10441.4|10440.5|10435.7|10434.8|613
1655205300000|2022-06-14 11:15:00|10437.1|10436.5|10436.7|10435.8|10438|10437.1|10434.5|10433.9|603
1655205600000|2022-06-14 11:20:00|10436.6|10435.7|10437.5|10436.9|10439.7|10439|10433.1|10432.2|722
1655205900000|2022-06-14 11:25:00|10437.6|10437|10444.2|10443.3|10444.8|10444|10436.9|10436.3|735
1655206200000|2022-06-14 11:30:00|10444|10443.1|10447.6|10447|10450.6|10449.9|10443.5|10442.8|736
1655206500000|2022-06-14 11:35:00|10448|10447.4|10447.5|10446.6|10448.7|10447.9|10445.2|10444.4|714
1655206800000|2022-06-14 11:40:00|10447.6|10446.7|10449.3|10448.4|10450|10449.1|10446.1|10445.4|602
1655207100000|2022-06-14 11:45:00|10449.4|10448.5|10450.6|10450|10456.1|10455.4|10449.1|10448.2|791
1655207400000|2022-06-14 11:50:00|10450.7|10450.1|10444.6|10444|10452|10451.4|10444.1|10443.5|678
1655207700000|2022-06-14 11:55:00|10444.4|10443.8|10442.4|10441.8|10453.2|10452.5|10442.4|10441.7|754
1655208000000|2022-06-14 12:00:00|10442.5|10441.9|10446.6|10446|10453.1|10452.3|10442.5|10441.9|998
1655208300000|2022-06-14 12:05:00|10446.5|10445.9|10446.1|10445.5|10452.8|10452.2|10444.7|10444|728
1655208600000|2022-06-14 12:10:00|10446.4|10445.8|10452.8|10452.2|10452.9|10452.3|10446.4|10445.8|820
1655208900000|2022-06-14 12:15:00|10453|10452.4|10446.3|10445.4|10453|10452.4|10446.3|10445.4|785
1655209200000|2022-06-14 12:20:00|10446.2|10445.3|10447.1|10446.5|10451.9|10451|10445.5|10444.9|834
1655209500000|2022-06-14 12:25:00|10446.9|10446.3|10453.5|10451.8|10457.3|10456.4|10446|10445.3|838
1655209800000|2022-06-14 12:30:00|10453.9|10452|10466.3|10465.4|10468.7|10467.8|10453.9|10451.6|1509
1655210100000|2022-06-14 12:35:00|10466.4|10465.5|10465.6|10464.7|10468.9|10468|10463.2|10462.3|929
1655210400000|2022-06-14 12:40:00|10465.7|10464.8|10462.3|10461.7|10467.5|10466.6|10461.9|10461|802
1655210700000|2022-06-14 12:45:00|10462.5|10461.6|10455.6|10454.7|10463|10462.4|10454.1|10453.2|832
1655211000000|2022-06-14 12:50:00|10455.8|10454.9|10451.7|10450.8|10456.9|10456.3|10449|10448.1|931
1655211300000|2022-06-14 12:55:00|10451.5|10450.9|10449.3|10448.7|10453.1|10452.5|10448.3|10447.7|739
1655211600000|2022-06-14 13:00:00|10449.2|10448.6|10456|10455.4|10456.3|10455.7|10448.7|10448.1|909
1655211900000|2022-06-14 13:05:00|10456.1|10455.5|10450.9|10450.3|10457|10456.3|10446.7|10446.1|873
1655212200000|2022-06-14 13:10:00|10451|10450.4|10450.2|10449.6|10451.6|10451|10445|10444.4|907
1655212500000|2022-06-14 13:15:00|10450.3|10449.7|10453.2|10452.3|10459.5|10458.6|10450.3|10449.7|768
1655212800000|2022-06-14 13:20:00|10453.3|10452.4|10453.7|10452.8|10460.2|10459.6|10450.8|10449.9|838
1655213100000|2022-06-14 13:25:00|10453.6|10452.7|10448.6|10447.7|10454.2|10453.4|10447.9|10447.1|932
1655213400000|2022-06-14 13:30:00|10448.5|10447.6|10447.7|10447.1|10450.1|10449.5|10442.7|10441.9|1234
1655213700000|2022-06-14 13:35:00|10447.8|10447.2|10450.2|10449.3|10452.9|10452.3|10444.3|10443.7|1093
1655214000000|2022-06-14 13:40:00|10450|10449.6|10443.1|10442.5|10450.9|10450.3|10442.6|10442|1121
1655214300000|2022-06-14 13:45:00|10443.3|10442.7|10441.9|10441.3|10448.1|10447.5|10440.4|10439.7|972
1655214600000|2022-06-14 13:50:00|10441.8|10441.2|10438.5|10437.9|10442.2|10441.6|10434|10433.4|1045
1655214900000|2022-06-14 13:55:00|10438.3|10437.7|10439.1|10438.5|10441|10440.3|10436.7|10436.1|830
1655215200000|2022-06-14 14:00:00|10439|10438.4|10444.1|10443.2|10445.9|10445.1|10438.5|10437.9|933
1655215500000|2022-06-14 14:05:00|10444.2|10443.3|10431.1|10430.5|10444.4|10443.7|10431|10430.2|959
1655215800000|2022-06-14 14:10:00|10431.2|10430.6|10424.8|10423.9|10431.5|10430.6|10424.2|10423.3|821
1655216100000|2022-06-14 14:15:00|10424.7|10423.8|10421|10420.4|10424.7|10423.8|10416.8|10416.1|817
1655216400000|2022-06-14 14:20:00|10420.9|10420.3|10422.7|10421.8|10423.8|10423|10416.3|10415.7|791
1655216700000|2022-06-14 14:25:00|10422.6|10422|10424.1|10423.5|10429.3|10428.5|10421.5|10420.9|899
1655217000000|2022-06-14 14:30:00|10424.2|10423.2|10423.7|10422.8|10427.2|10426.6|10420.8|10420.2|992
1655217300000|2022-06-14 14:35:00|10423.8|10423.2|10416.3|10415.7|10425.2|10424.5|10414|10413.3|962
1655217600000|2022-06-14 14:40:00|10416.4|10415.8|10413.9|10413.3|10416.8|10416.2|10413.1|10412.5|830
1655217900000|2022-06-14 14:45:00|10414|10413.4|10417|10416.4|10421.9|10421|10413|10412.3|954
1655218200000|2022-06-14 14:50:00|10416.9|10416.3|10415.7|10414.8|10418.7|10418.1|10411.7|10411|1008
1655218500000|2022-06-14 14:55:00|10415.6|10415|10410.4|10409.8|10415.6|10415|10408.5|10407.9|1065
1655218800000|2022-06-14 15:00:00|10410.3|10409.7|10419.7|10419.1|10422.3|10421.7|10409.6|10409|1053
1655219100000|2022-06-14 15:05:00|10419.8|10419.2|10410.5|10409.9|10420|10419.4|10409.1|10408.4|845
1655219400000|2022-06-14 15:10:00|10410.4|10409.8|10416.2|10415.6|10416.3|10415.7|10407.2|10406.6|890
1655219700000|2022-06-14 15:15:00|10416.1|10415.5|10414.7|10413.8|10417.6|10417|10411.3|10410.4|915
1655220000000|2022-06-14 15:20:00|10414.6|10413.7|10419.6|10419|10420.1|10419.4|10413.3|10412.6|875
1655220300000|2022-06-14 15:25:00|10419.3|10418.7|10419.5|10418.9|10423.6|10423|10418.7|10418.1|833
1655220600000|2022-06-14 15:30:00|10419.4|10418.8|10422.3|10421.4|10422.5|10421.7|10415.9|10415.3|978
1655220900000|2022-06-14 15:35:00|10422.2|10421.3|10416.2|10415.3|10426.3|10425.4|10415.3|10414.6|881
1655221200000|2022-06-14 15:40:00|10416.3|10415.7|10411.4|10410.8|10416.9|10416.3|10411.2|10410.5|831
1655221500000|2022-06-14 15:45:00|10411.5|10410.9|10413.6|10413|10418.3|10417.7|10410|10409.4|849
1655221800000|2022-06-14 15:50:00|10413.5|10412.9|10413.7|10412.8|10413.8|10412.9|10409.1|10408.3|814
1655222100000|2022-06-14 15:55:00|10413.8|10412.9|10417.1|10416.5|10419.3|10418.4|10412.6|10412|869
1655222400000|2022-06-14 16:00:00|10417.2|10416.3|10417.7|10417.1|10418.8|10418.1|10412.9|10412.2|845
1655222700000|2022-06-14 16:05:00|10417.5|10416.9|10415.1|10414.2|10418.6|10417.8|10414.8|10413.9|850
1655223000000|2022-06-14 16:10:00|10415.2|10414.3|10413.1|10412.5|10418.3|10417.4|10412.5|10411.9|714
1655223300000|2022-06-14 16:15:00|10413|10412.4|10419.1|10418.5|10421.9|10421.3|10412.3|10411.7|854
1655223600000|2022-06-14 16:20:00|10419|10418.4|10416.6|10416|10421.2|10420.3|10413.3|10412.6|741
1655223900000|2022-06-14 16:25:00|10416.4|10415.8|10423.1|10422.5|10423.9|10423.3|10414.4|10413.8|633
1655224200000|2022-06-14 16:30:00|10423|10422.4|10421.7|10421.1|10423.9|10423.3|10420.5|10419.9|652
1655224500000|2022-06-14 16:35:00|10421.8|10421.2|10417.6|10417|10422.7|10422|10417.3|10416.6|619
1655224800000|2022-06-14 16:40:00|10417.8|10417.2|10420.5|10419.9|10420.6|10420|10416|10415.3|604
1655225100000|2022-06-14 16:45:00|10420.6|10420|10424.2|10423.6|10424.3|10423.7|10419.3|10418.7|570
1655225400000|2022-06-14 16:50:00|10424|10423.4|10422.6|10422|10424.9|10424.2|10421.2|10420.6|553
1655225700000|2022-06-14 16:55:00|10422.5|10421.9|10420.7|10420.1|10422.9|10422.2|10419.8|10419.2|576
1655226000000|2022-06-14 17:00:00|10420.5|10419.9|10427.6|10427|10427.8|10427.2|10420.4|10419.8|579
1655226300000|2022-06-14 17:05:00|10427.7|10427.1|10434.1|10433.5|10435.8|10435|10425.9|10425.2|727
1655226600000|2022-06-14 17:10:00|10434.3|10433.4|10436|10435.4|10436.3|10435.7|10433.1|10432.5|623
1655226900000|2022-06-14 17:15:00|10436.1|10435.5|10433.3|10432.4|10437.7|10437.1|10433.3|10432.4|566
1655227200000|2022-06-14 17:20:00|10433.1|10432.5|10432.8|10432.2|10443.7|10443.1|10432.5|10431.9|985
1655227500000|2022-06-14 17:25:00|10432.7|10432.1|10426.9|10426.3|10434.1|10433.5|10426.9|10426.3|673
1655227800000|2022-06-14 17:30:00|10426.8|10426.2|10422.5|10421.9|10427.7|10427.1|10422.5|10421.9|723
1655228100000|2022-06-14 17:35:00|10422.3|10421.7|10422.7|10422.1|10426.8|10426|10421.9|10421.1|633
1655228400000|2022-06-14 17:40:00|10422.6|10422|10422.2|10421.3|10424.1|10423.4|10420.8|10420.1|490
1655228700000|2022-06-14 17:45:00|10422.1|10421.2|10420.5|10419.9|10423.8|10423|10419.3|10418.7|537
1655229000000|2022-06-14 17:50:00|10420.4|10419.8|10419.9|10419.3|10422.8|10422.2|10418.5|10417.9|589
1655229300000|2022-06-14 17:55:00|10420.1|10419.5|10419.1|10418.5|10424.6|10423.8|10419|10418.4|570
1655229600000|2022-06-14 18:00:00|10419.2|10418.6|10425.8|10424.9|10426.7|10426.1|10419|10418.4|694
1655229900000|2022-06-14 18:05:00|10425.7|10424.8|10431.7|10430.8|10431.8|10430.9|10423.6|10423|514
1655230200000|2022-06-14 18:10:00|10431.5|10430.6|10424.5|10423.6|10431.5|10430.7|10422.4|10421.8|624
1655230500000|2022-06-14 18:15:00|10424.4|10423.5|10427.7|10426.8|10428.5|10427.8|10423.7|10423.1|508
1655230800000|2022-06-14 18:20:00|10427.6|10427|10423.2|10422.6|10427.8|10427.2|10422.9|10422.3|456
1655231100000|2022-06-14 18:25:00|10423|10422.4|10423.7|10423.1|10424.8|10424.2|10421.9|10421.2|555
1655231400000|2022-06-14 18:30:00|10423.4|10422.8|10424.7|10424.1|10425.2|10424.6|10420.9|10420.2|499
1655231700000|2022-06-14 18:35:00|10424.8|10424.2|10421.6|10421|10426.6|10426|10421.6|10420.8|337
1655232000000|2022-06-14 18:40:00|10421.5|10420.9|10418.1|10417.5|10421.7|10421.1|10417.1|10416.4|459
1655232300000|2022-06-14 18:45:00|10418|10417.4|10414|10413.4|10421.1|10420.5|10412.7|10412|505
1655232600000|2022-06-14 18:50:00|10414.1|10413.5|10413|10412.4|10415.3|10414.5|10412|10411.3|621
1655232900000|2022-06-14 18:55:00|10413.1|10412.5|10411.8|10411.2|10414.7|10414.1|10411.4|10410.8|536
1655233200000|2022-06-14 19:00:00|10411.7|10411.1|10411.3|10410.4|10411.9|10411.3|10408|10407.4|607
1655233500000|2022-06-14 19:05:00|10411.2|10410.3|10408.1|10407.5|10412.3|10411.6|10407.2|10406.6|527
1655233800000|2022-06-14 19:10:00|10408.2|10407.6|10406.5|10405.9|10409.2|10408.6|10406.1|10405.5|326
1655234100000|2022-06-14 19:15:00|10406.4|10405.8|10402.2|10401.6|10406.5|10405.9|10402.1|10401.5|547
1655234400000|2022-06-14 19:20:00|10402.4|10401.8|10405.7|10405.1|10408.3|10407.6|10400.1|10399.5|620
1655234700000|2022-06-14 19:25:00|10405.6|10405|10411.6|10411|10413.7|10413.1|10405.6|10405|616
1655235000000|2022-06-14 19:30:00|10411.4|10410.8|10406.8|10406.2|10415.8|10415|10406.3|10405.4|742
1655235300000|2022-06-14 19:35:00|10406.9|10406.3|10412.8|10411.9|10413.4|10412.5|10405|10404.2|592
1655235600000|2022-06-14 19:40:00|10412.7|10411.8|10408.7|10407.8|10415.1|10414.2|10407.8|10407.1|683
1655235900000|2022-06-14 19:45:00|10408.6|10407.7|10406.4|10405.5|10409.1|10408.2|10403.7|10402.8|687
1655236200000|2022-06-14 19:50:00|10407|10406.1|10412.9|10412|10414|10413.1|10406.9|10406|794
1655236500000|2022-06-14 19:55:00|10412.6|10412.1|10411.2|10410.6|10414.8|10414.1|10410.6|10410|546
1655236800000|2022-06-14 20:00:00|10411.3|10410.7|10412.3|10411.7|10414.1|10413.5|10410.7|10410.1|319
1655237100000|2022-06-14 20:05:00|10412.2|10411.6|10416.2|10415.6|10416.5|10415.7|10412.1|10411.3|176
1655237400000|2022-06-14 20:10:00|10416.3|10415.7|10415.2|10414.6|10417|10416.3|10414.9|10414.2|159
1655237700000|2022-06-14 20:15:00|10415.3|10414.7|10414.2|10413.3|10416.5|10415.7|10414|10413.3|132
1655238000000|2022-06-14 20:20:00|10414.1|10413.5|10414.3|10413.7|10415.5|10414.8|10414|10413.3|117
1655238300000|2022-06-14 20:25:00|10414|10413.4|10412.1|10411.5|10414.1|10413.5|10412.1|10411.5|142
1655238600000|2022-06-14 20:30:00|10412.3|10411.7|10416.3|10415.7|10416.6|10415.9|10412.2|10411.6|169
1655238900000|2022-06-14 20:35:00|10416.1|10415.5|10417|10416.1|10417.3|10416.4|10414.1|10413.3|166
1655239200000|2022-06-14 20:40:00|10417.1|10416.2|10417|10416.1|10417.3|10416.5|10416.5|10415.7|118
1655239500000|2022-06-14 20:45:00|10417.2|10415.9|10416.9|10416|10417.3|10416.2|10416|10415.1|222
1655239800000|2022-06-14 20:50:00|10416.8|10415.9|10417.8|10416.7|10418.7|10417.8|10416.1|10415.2|247
1655240100000|2022-06-14 20:55:00|10418.1|10416.8|10418.4|10414.5|10419.9|10417.3|10416.3|10414.3|360
1655240400000|2022-06-14 21:00:00|10418.7|10414.4|10414.1|10408.1|10419.9|10414.6|10414|10408|60
1655240700000|2022-06-14 21:05:00|10414.2|10408.2|10418.5|10412.5|10420.7|10414.7|10414.2|10408.2|76
1655241000000|2022-06-14 21:10:00|10418.2|10412.2|10417.1|10411.1|10419.5|10413.5|10416.8|10410.8|138
1655241300000|2022-06-14 21:15:00|10417.2|10411.2|10419|10413|10419.7|10413.7|10416.9|10410.9|150
1655241600000|2022-06-14 21:20:00|10419.1|10413.1|10421.3|10415.3|10423.1|10417.1|10418.5|10412.5|155
1655241900000|2022-06-14 21:25:00|10421.5|10415.5|10416.2|10410.2|10425.7|10419.7|10414.3|10408.3|402
1655242200000|2022-06-14 21:30:00|10416.3|10410.3|10421.4|10415.8|10423.8|10418.7|10416.3|10410.3|662
1655242500000|2022-06-14 21:35:00|10421.5|10415.9|10418.3|10412.6|10423.2|10417.2|10414.5|10408.5|598
1655242800000|2022-06-14 21:40:00|10418.4|10412.4|10418.7|10413|10418.9|10414.1|10417.6|10412.2|255
1655243100000|2022-06-14 21:45:00|10419|10413.6|10418.7|10412.7|10419.6|10415.4|10415.6|10409.6|298
1655243400000|2022-06-14 21:50:00|10419|10413|10418.3|10412.3|10419.7|10415.1|10418.1|10412.2|240
1655243700000|2022-06-14 21:55:00|10418.4|10414|10418.2|10412.2|10419.4|10415|10416|10410|182
1655244000000|2022-06-14 22:00:00|10418|10412|10418.5|10415.1|10420.2|10416.1|10417.6|10411.8|572
1655244300000|2022-06-14 22:05:00|10418.6|10414.9|10419.2|10416.7|10421.9|10418.2|10417.7|10413.9|375
1655244600000|2022-06-14 22:10:00|10419.1|10416.8|10417.5|10415.3|10421.2|10418.4|10417.5|10413.2|379
1655244900000|2022-06-14 22:15:00|10417.3|10415.7|10415.7|10414.2|10417.5|10415.8|10414.3|10412.5|719
1655245200000|2022-06-14 22:20:00|10416|10413.9|10420.4|10419.2|10422.1|10420.8|10415.7|10413.9|541
1655245500000|2022-06-14 22:25:00|10420.3|10419.4|10417.6|10416.7|10421.1|10419.7|10417.5|10416.2|340
1655245800000|2022-06-14 22:30:00|10417.9|10416.5|10421.6|10420.4|10421.7|10420.6|10417|10415.8|594
1655246100000|2022-06-14 22:35:00|10421.5|10420.3|10421.9|10420.7|10422.7|10421.3|10421|10419.5|428
1655246400000|2022-06-14 22:40:00|10421.7|10420.6|10420.9|10419.7|10423.1|10421.9|10419.7|10418.2|543
1655246700000|2022-06-14 22:45:00|10420.8|10419.8|10422.8|10421.9|10423.3|10422.4|10420.7|10419.7|404
1655247000000|2022-06-14 22:50:00|10422.9|10422|10425.9|10425|10427|10426|10422.4|10421.3|545
1655247300000|2022-06-14 22:55:00|10425.5|10424.6|10427.9|10426.8|10428.2|10427|10423.1|10421.9|537
1655247600000|2022-06-14 23:00:00|10427.8|10426.9|10427.7|10426.8|10428.7|10427.8|10426.4|10425.5|359
1655247900000|2022-06-14 23:05:00|10427.6|10426.7|10430.8|10429.9|10431.6|10430.5|10427.2|10426.3|382
1655248200000|2022-06-14 23:10:00|10430.9|10430|10431.3|10430.4|10432.7|10431.8|10430.3|10429.4|473
1655248500000|2022-06-14 23:15:00|10431|10430.1|10427|10426.1|10431.5|10430.6|10426.6|10425.8|346
1655248800000|2022-06-14 23:20:00|10427.1|10426.2|10428.8|10427.9|10429.3|10428.4|10425.3|10424.4|181
1655249100000|2022-06-14 23:25:00|10428.9|10428|10431.3|10430.7|10431.5|10430.7|10428.8|10427.9|250
1655249400000|2022-06-14 23:30:00|10431.4|10430.5|10432.5|10431.6|10432.9|10432|10430.2|10429.3|256
1655249700000|2022-06-14 23:35:00|10432.4|10431.5|10434.9|10434|10435.5|10434.7|10431.7|10430.9|252
1655250000000|2022-06-14 23:40:00|10435|10434.1|10435.7|10434.8|10435.7|10434.8|10432.7|10431.8|189
1655250300000|2022-06-14 23:45:00|10435.6|10434.7|10436.7|10435.8|10438.4|10437.8|10435.1|10434.2|445
1655250600000|2022-06-14 23:50:00|10436.9|10436|10435.8|10434.9|10437.1|10436.2|10434.4|10433.5|287
1655250900000|2022-06-14 23:55:00|10435.7|10434.8|10437.5|10436.6|10438.9|10438.2|10435.7|10434.8|306
1655251200000|2022-06-15 00:00:00|10437.7|10436.8|10436.3|10435.4|10441.2|10440.4|10435.9|10435.3|637
1655251500000|2022-06-15 00:05:00|10436.4|10435.5|10433.8|10432.9|10436.4|10435.5|10430.6|10429.7|634
1655251800000|2022-06-15 00:10:00|10433.7|10432.8|10429.2|10428.3|10433.7|10432.8|10428.5|10427.8|510
1655252100000|2022-06-15 00:15:00|10429.1|10428.2|10433.3|10432.7|10433.5|10432.8|10426.7|10426|543
1655252400000|2022-06-15 00:20:00|10433.4|10432.8|10430.5|10429.6|10433.6|10432.8|10427.4|10426.6|633
1655252700000|2022-06-15 00:25:00|10430.6|10429.7|10431|10430.1|10432.7|10431.9|10428.2|10427.4|565
1655253000000|2022-06-15 00:30:00|10430.8|10429.9|10432.8|10432.2|10433|10432.3|10428|10427.2|496
1655253300000|2022-06-15 00:35:00|10432.9|10432.3|10432.8|10431.9|10433|10432.4|10429.9|10429.3|424
1655253600000|2022-06-15 00:40:00|10432.9|10432|10429.3|10428.4|10433.5|10432.8|10428.8|10428.1|469
1655253900000|2022-06-15 00:45:00|10429.2|10428.3|10431.5|10430.6|10433.1|10432.2|10428.7|10428|422
1655254200000|2022-06-15 00:50:00|10431.2|10430.5|10430.2|10429.3|10434.3|10433.6|10429.5|10428.7|790
1655254500000|2022-06-15 00:55:00|10430.3|10429.4|10435.3|10434.7|10435.5|10434.8|10427.9|10427.3|566
1655254800000|2022-06-15 01:00:00|10435.4|10434.5|10435.7|10434.8|10437.3|10436.6|10432.6|10431.7|463
1655255100000|2022-06-15 01:05:00|10435.6|10434.7|10438.3|10437.4|10440.1|10439.2|10433.1|10432.2|578
1655255400000|2022-06-15 01:10:00|10438.2|10437.3|10442.2|10441.3|10444.1|10443.2|10437.8|10436.9|779
1655255700000|2022-06-15 01:15:00|10441.8|10441.2|10440.7|10440.1|10443.3|10442.7|10439.8|10439.2|627
1655256000000|2022-06-15 01:20:00|10440.6|10440|10445.6|10444.7|10445.6|10444.9|10440.6|10440|529
1655256300000|2022-06-15 01:25:00|10445.5|10444.6|10449.3|10448.4|10449.9|10449.3|10445.2|10444.6|592
1655256600000|2022-06-15 01:30:00|10449.4|10448.5|10447.3|10446.4|10449.4|10448.8|10446.2|10445.5|613
1655256900000|2022-06-15 01:35:00|10447.4|10446.5|10447.5|10446.6|10449.7|10449|10446.1|10445.4|599
1655257200000|2022-06-15 01:40:00|10447.3|10446.7|10446.3|10445.4|10452.3|10451.4|10445|10444.1|722
1655257500000|2022-06-15 01:45:00|10446.2|10445.3|10444.2|10443.6|10446.3|10445.5|10443.4|10442.7|605
1655257800000|2022-06-15 01:50:00|10444.3|10443.7|10441.3|10440.7|10445.3|10444.7|10439.6|10439|597
1655258100000|2022-06-15 01:55:00|10441.4|10440.8|10441.5|10440.6|10441.6|10440.9|10439.6|10438.8|369
1655258400000|2022-06-15 02:00:00|10441.4|10440.5|10444.2|10443.3|10444.8|10444.1|10440.1|10439.2|629
1655258700000|2022-06-15 02:05:00|10444.1|10443.6|10444.1|10443.5|10444.4|10443.6|10440.5|10439.9|551
1655259000000|2022-06-15 02:10:00|10444.2|10443.6|10442.8|10442.2|10444.7|10444|10439.6|10439|447
1655259300000|2022-06-15 02:15:00|10442.9|10442|10443.6|10443|10445.1|10444.2|10442.2|10441.6|386
1655259600000|2022-06-15 02:20:00|10443.5|10442.9|10446.1|10445.5|10447.1|10446.4|10442.8|10442|388
1655259900000|2022-06-15 02:25:00|10446.2|10445.6|10444.3|10443.7|10446.8|10446|10443.3|10442.7|425
1655260200000|2022-06-15 02:30:00|10444|10443.4|10442.9|10442.3|10447|10446.4|10442.5|10441.9|508
1655260500000|2022-06-15 02:35:00|10442.8|10442.2|10445.9|10445.3|10446.2|10445.5|10442.8|10442.2|416
1655260800000|2022-06-15 02:40:00|10446|10445.4|10445.3|10444.7|10446.2|10445.6|10444.9|10444|376
1655261100000|2022-06-15 02:45:00|10445.4|10444.8|10442.9|10442.3|10445.9|10445|10441.8|10441.2|346
1655261400000|2022-06-15 02:50:00|10442.6|10442|10442.7|10441.8|10443.3|10442.7|10440.7|10440.1|373
1655261700000|2022-06-15 02:55:00|10442.8|10441.9|10445.3|10444.7|10445.5|10444.7|10442.1|10441.5|357
1655262000000|2022-06-15 03:00:00|10445.4|10444.8|10444.3|10443.7|10445.7|10445.1|10443.1|10442.2|349
1655262300000|2022-06-15 03:05:00|10444.2|10443.6|10447|10446.1|10447.8|10446.9|10444|10443.2|231
1655262600000|2022-06-15 03:10:00|10447.1|10446.2|10445.9|10445|10447.2|10446.3|10445.3|10444.4|352
1655262900000|2022-06-15 03:15:00|10445.8|10444.9|10442.8|10442.2|10446|10445.1|10441.2|10440.5|310
1655263200000|2022-06-15 03:20:00|10442.9|10442|10442.2|10441.6|10443.4|10442.6|10442.1|10441.5|281
1655263500000|2022-06-15 03:25:00|10442.3|10441.7|10444.7|10443.8|10445.1|10444.2|10441.5|10440.6|199
1655263800000|2022-06-15 03:30:00|10444.8|10443.9|10440.6|10439.7|10444.8|10443.9|10439.7|10439|379
1655264100000|2022-06-15 03:35:00|10440.7|10439.8|10441.9|10441.3|10442.1|10441.4|10438.6|10437.9|344
1655264400000|2022-06-15 03:40:00|10442|10441.4|10444.9|10444.3|10444.9|10444.3|10441.1|10440.4|299
1655264700000|2022-06-15 03:45:00|10444.8|10444.2|10445.7|10445.1|10445.9|10445.2|10443.6|10443|240
1655265000000|2022-06-15 03:50:00|10445.6|10445|10445.3|10444.7|10446.1|10445.5|10443.6|10442.9|213
1655265300000|2022-06-15 03:55:00|10445.4|10444.8|10443.1|10442.5|10445.9|10445.3|10442.8|10442.2|249
1655265600000|2022-06-15 04:00:00|10443.2|10442.6|10438.4|10437.8|10443.8|10443|10437.2|10436.6|328
1655265900000|2022-06-15 04:05:00|10438.5|10437.9|10433.6|10433|10439|10438.2|10433.5|10432.9|362
1655266200000|2022-06-15 04:10:00|10434|10433.4|10436.3|10435.4|10436.3|10435.7|10433.7|10433.1|348
1655266500000|2022-06-15 04:15:00|10436.2|10435.3|10438.4|10437.8|10439.1|10438.2|10435.7|10435|290
1655266800000|2022-06-15 04:20:00|10438.1|10437.5|10433.8|10432.9|10438.3|10437.6|10433.3|10432.7|252
1655267100000|2022-06-15 04:25:00|10433.7|10433.1|10429.9|10429|10434.3|10433.6|10429.7|10428.9|373
1655267400000|2022-06-15 04:30:00|10430|10429.1|10426.7|10426.1|10431.1|10430.4|10426.6|10426|362
1655267700000|2022-06-15 04:35:00|10426.8|10426.2|10427.3|10426.7|10428.3|10427.7|10426.4|10425.8|324
1655268000000|2022-06-15 04:40:00|10427.4|10426.8|10428.2|10427.6|10428.3|10427.7|10426.4|10425.8|266
1655268300000|2022-06-15 04:45:00|10428.3|10427.7|10430|10429.1|10430|10429.2|10426.8|10426.1|258
1655268600000|2022-06-15 04:50:00|10429.9|10429.3|10427|10426.4|10430.3|10429.7|10426.7|10426.1|263
1655268900000|2022-06-15 04:55:00|10426.9|10426.3|10427.3|10426.4|10427.9|10427.1|10424.8|10424.2|300
1655269200000|2022-06-15 05:00:00|10427.4|10426.5|10426.6|10426|10429.1|10428.5|10425.6|10425|486
1655269500000|2022-06-15 05:05:00|10426.5|10425.9|10428.7|10428.1|10428.8|10428.2|10425.6|10425|319
1655269800000|2022-06-15 05:10:00|10428.8|10428.2|10429.1|10428.5|10432.4|10431.8|10428.7|10428.1|466
1655270100000|2022-06-15 05:15:00|10429|10428.4|10426.1|10425.5|10430.3|10429.6|10426.1|10425.3|353
1655270400000|2022-06-15 05:20:00|10426.2|10425.6|10427.2|10426.6|10429.3|10428.7|10426.1|10425.5|492
1655270700000|2022-06-15 05:25:00|10427.3|10426.7|10435.4|10434.8|10435.9|10435.1|10424.6|10423.8|482
1655271000000|2022-06-15 05:30:00|10435.1|10434.5|10451.4|10450.5|10451.9|10451|10435|10434.1|1327
1655271300000|2022-06-15 05:35:00|10451.6|10450.7|10463.9|10463|10468.6|10467.4|10451.2|10450.3|1578
1655271600000|2022-06-15 05:40:00|10464|10463.1|10466.8|10465.9|10468.6|10467.7|10458.2|10457.2|1262
1655271900000|2022-06-15 05:45:00|10466.7|10465.7|10465.4|10464.5|10467.4|10466.5|10462.3|10461.3|769
1655272200000|2022-06-15 05:50:00|10465.3|10464.4|10474.9|10473.7|10475.6|10474.7|10465|10464.3|997
1655272500000|2022-06-15 05:55:00|10474.7|10473.8|10464.4|10463.2|10475.6|10474.8|10463.4|10462.2|829
1655272800000|2022-06-15 06:00:00|10464.2|10463.3|10465.1|10464.2|10469.1|10468.2|10463.1|10461.9|1225
1655273100000|2022-06-15 06:05:00|10465|10464.1|10456|10455.1|10466.5|10465.6|10455.5|10454.7|947
1655273400000|2022-06-15 06:10:00|10456.2|10455.3|10455.3|10454.4|10460.8|10459.9|10453|10452.1|1064
1655273700000|2022-06-15 06:15:00|10455.2|10454.3|10460.3|10459.4|10464.7|10463.6|10453.4|10452.5|1092
1655274000000|2022-06-15 06:20:00|10460.4|10459.5|10478.8|10477.9|10479.2|10478.3|10459.8|10458.9|1237
1655274300000|2022-06-15 06:25:00|10478.7|10477.8|10486.6|10485.7|10494.4|10493.2|10474.4|10473.5|1565
1655274600000|2022-06-15 06:30:00|10486.8|10485.5|10492.5|10491.6|10492.7|10491.8|10482.4|10481.5|1330
1655274900000|2022-06-15 06:35:00|10492.4|10491.5|10490.8|10489.9|10495.1|10494.2|10488.8|10487.9|920
1655275200000|2022-06-15 06:40:00|10490.4|10489.8|10484.4|10483.1|10492|10491.1|10482.8|10481.9|931
1655275500000|2022-06-15 06:45:00|10484.1|10483.2|10477.1|10476.2|10484.2|10483.2|10476.3|10475.4|779
1655275800000|2022-06-15 06:50:00|10477.2|10476.3|10473|10472.1|10479|10478.4|10473|10472.1|788
1655276100000|2022-06-15 06:55:00|10473.1|10472.2|10473.7|10473.1|10476.4|10475.7|10472.1|10471.3|710
1655276400000|2022-06-15 07:00:00|10473.8|10472.9|10471.4|10470.5|10474.3|10473.6|10464.9|10464.1|863
1655276700000|2022-06-15 07:05:00|10471.3|10470.4|10475.8|10474.9|10476.5|10475.6|10464.4|10463.5|889
1655277000000|2022-06-15 07:10:00|10475.7|10475.1|10481.1|10480.2|10482.6|10481.7|10475.7|10475.1|959
1655277300000|2022-06-15 07:15:00|10481|10480.1|10481|10480.1|10485.1|10484.4|10478.5|10477.7|874
1655277600000|2022-06-15 07:20:00|10480.9|10480|10485.7|10484.8|10485.7|10484.9|10477|10476.2|909
1655277900000|2022-06-15 07:25:00|10485.6|10484.7|10487.4|10486.5|10488.7|10487.8|10479|10478.4|834
1655278200000|2022-06-15 07:30:00|10487.5|10486.6|10491.5|10490.6|10492.5|10491.7|10486.4|10485.5|926
1655278500000|2022-06-15 07:35:00|10491.6|10490.7|10484.6|10483.7|10493.7|10492.8|10483.4|10482.5|949
1655278800000|2022-06-15 07:40:00|10484.5|10483.6|10484.8|10484.2|10492.3|10491.4|10483.6|10482.7|936
1655279100000|2022-06-15 07:45:00|10485|10484.1|10458.2|10457.3|10486.9|10486|10447.1|10445.7|1743
1655279400000|2022-06-15 07:50:00|10458.3|10457.1|10470.8|10469.7|10471|10470|10451|10449.7|1870
1655279700000|2022-06-15 07:55:00|10470.7|10469.8|10466.9|10466|10471|10470|10463.9|10463|1028
1655280000000|2022-06-15 08:00:00|10466.7|10465.8|10473.9|10473|10476|10475|10466.1|10465.2|1019
1655280300000|2022-06-15 08:05:00|10474|10473.1|10486|10485.1|10488.7|10487.6|10473.6|10472.7|1534
1655280600000|2022-06-15 08:10:00|10486.5|10485.6|10487.5|10486.6|10489.1|10488.2|10480.5|10479.6|1180
1655280900000|2022-06-15 08:15:00|10487.3|10486.4|10482.7|10481.8|10490.9|10489.8|10481.3|10480.4|1324
1655281200000|2022-06-15 08:20:00|10482.9|10481.7|10484.6|10483.4|10486.6|10485.7|10481.5|10480.5|1332
1655281500000|2022-06-15 08:25:00|10484.5|10483.3|10484.9|10484|10485.7|10484.8|10480.7|10479.8|933
1655281800000|2022-06-15 08:30:00|10485|10484.1|10478.6|10477.7|10488.1|10487.2|10476.7|10475.8|880
1655282100000|2022-06-15 08:35:00|10478.7|10477.8|10483.8|10482.9|10486.5|10485.6|10477.1|10476.2|747
1655282400000|2022-06-15 08:40:00|10483.7|10482.8|10507.5|10506.1|10507.9|10506.5|10483.7|10482.8|1023
1655282700000|2022-06-15 08:45:00|10507.4|10505.9|10495.4|10494.5|10508.5|10507.4|10494.5|10493.6|1446
1655283000000|2022-06-15 08:50:00|10495.1|10494.2|10495.3|10494.4|10496.5|10495.4|10489.5|10488.5|913
1655283300000|2022-06-15 08:55:00|10495.2|10494.3|10494.2|10493.3|10496.2|10495.3|10489.5|10488.3|906
1655283600000|2022-06-15 09:00:00|10494.3|10493.4|10486.6|10485.7|10494.5|10493.4|10485.2|10484.3|1122
1655283900000|2022-06-15 09:05:00|10486.7|10485.8|10492.7|10491.8|10494.8|10494.2|10486.7|10485.8|884
1655284200000|2022-06-15 09:10:00|10492.6|10491.7|10495.9|10495|10498.4|10497.5|10489.9|10489|886
1655284500000|2022-06-15 09:15:00|10495.8|10494.9|10485.7|10484.8|10496.3|10495.4|10484.7|10483.7|792
1655284800000|2022-06-15 09:20:00|10485.4|10484.5|10479.2|10478.3|10486.2|10485.3|10478.9|10477.9|847
1655285100000|2022-06-15 09:25:00|10479.1|10478.5|10481.4|10480.5|10483.3|10482.3|10478.9|10478|757
1655285400000|2022-06-15 09:30:00|10481.5|10480.4|10484.4|10483.8|10486.7|10485.8|10480.7|10479.8|750
1655285700000|2022-06-15 09:35:00|10484.5|10483.9|10482.4|10481.5|10486.4|10485.6|10478.5|10477.6|798
1655286000000|2022-06-15 09:40:00|10482.3|10481.4|10483.2|10482.3|10489.1|10487.9|10477.7|10477|1043
1655286300000|2022-06-15 09:45:00|10483.3|10482.4|10485.4|10484.5|10489.2|10488.3|10481.1|10480.2|934
1655286600000|2022-06-15 09:50:00|10485.3|10484.4|10488.5|10487.9|10489.5|10488.6|10484.3|10483.4|721
1655286900000|2022-06-15 09:55:00|10488.7|10488.1|10495.1|10494.2|10495.9|10494.9|10485.7|10484.8|780
1655287200000|2022-06-15 10:00:00|10494.8|10493.9|10487.7|10486.8|10495.1|10494.1|10484.9|10484.3|1035
1655287500000|2022-06-15 10:05:00|10487.6|10486.7|10484.4|10483.5|10489.2|10488.3|10481.1|10480.2|795
1655287800000|2022-06-15 10:10:00|10484.1|10483.2|10479.8|10478.9|10487.5|10486.7|10479.7|10478.8|868
1655288100000|2022-06-15 10:15:00|10479.9|10479|10478.6|10477.7|10483.1|10482.3|10477.6|10476.9|754
1655288400000|2022-06-15 10:20:00|10478.5|10477.6|10477|10476.1|10480.9|10480|10475.6|10474.7|604
1655288700000|2022-06-15 10:25:00|10477.1|10476.2|10478.5|10477.6|10478.8|10477.9|10472.3|10471.4|646
1655289000000|2022-06-15 10:30:00|10478.7|10477.8|10476.3|10475.4|10483.1|10482.2|10476.1|10475.3|740
1655289300000|2022-06-15 10:35:00|10476.1|10475.5|10484.9|10484|10487.2|10486.3|10476.1|10475.5|812
1655289600000|2022-06-15 10:40:00|10484.8|10484.2|10485.4|10484.5|10488.3|10487.6|10484.2|10483.6|644
1655289900000|2022-06-15 10:45:00|10485.3|10484.4|10486.1|10485.2|10486.8|10485.9|10479.6|10478.7|669
1655290200000|2022-06-15 10:50:00|10486|10485.1|10482.7|10481.8|10487.6|10486.9|10482.1|10481.2|789
1655290500000|2022-06-15 10:55:00|10482.4|10481.5|10482.6|10481.7|10486.3|10485.3|10480.6|10479.8|699
1655290800000|2022-06-15 11:00:00|10482.7|10481.8|10482|10481.1|10484.1|10483.2|10479.2|10478.4|783
1655291100000|2022-06-15 11:05:00|10481.8|10481.2|10485.6|10484.7|10489.9|10489|10481.1|10480.3|820
1655291400000|2022-06-15 11:10:00|10485.4|10484.5|10485.8|10485.2|10486.7|10486.1|10481.7|10480.8|744
1655291700000|2022-06-15 11:15:00|10485.7|10485.1|10483.5|10482.9|10486.8|10485.9|10478.7|10478|695
1655292000000|2022-06-15 11:20:00|10483.7|10482.8|10484.4|10483.5|10487.1|10486.2|10482.7|10481.9|612
1655292300000|2022-06-15 11:25:00|10484.2|10483.3|10482.2|10481.3|10487.4|10486.5|10479.4|10478.3|732
1655292600000|2022-06-15 11:30:00|10481.9|10481|10479.5|10478.6|10486.3|10485.4|10479.2|10478.3|835
1655292900000|2022-06-15 11:35:00|10479.6|10478.7|10474.5|10473.6|10482.7|10481.8|10474.3|10473.4|723
1655293200000|2022-06-15 11:40:00|10474.6|10473.7|10473.3|10472.7|10476.4|10475.6|10469.6|10468.9|806
1655293500000|2022-06-15 11:45:00|10473.4|10472.4|10468.5|10467.6|10477.3|10476.5|10466.9|10466.2|898
1655293800000|2022-06-15 11:50:00|10468.6|10467.7|10464.7|10464.1|10471.4|10470.8|10463.2|10462.4|899
1655294100000|2022-06-15 11:55:00|10464.6|10463.7|10458.6|10458|10465.4|10464.5|10455.5|10454.9|819
1655294400000|2022-06-15 12:00:00|10458.4|10457.8|10451.2|10450.3|10461.4|10460.6|10450.2|10449.3|1003
1655294700000|2022-06-15 12:05:00|10451|10450.4|10443.9|10443|10451.9|10451.3|10438.6|10437.5|1078
1655295000000|2022-06-15 12:10:00|10444.1|10443.2|10431.3|10429.9|10450.2|10449.3|10427|10425.9|2204
1655295300000|2022-06-15 12:15:00|10431.2|10430.1|10435.6|10434.3|10442.3|10440.8|10421.9|10420.7|2043
1655295600000|2022-06-15 12:20:00|10435.8|10434.4|10436.2|10435.3|10440.3|10439.3|10432.3|10431.1|1473
1655295900000|2022-06-15 12:25:00|10436.3|10435.4|10426.2|10425.1|10438.9|10437.9|10424.7|10423.5|1328
1655296200000|2022-06-15 12:30:00|10426.3|10424.9|10434.9|10433.7|10439.7|10438.3|10425.3|10424.2|2018
1655296500000|2022-06-15 12:35:00|10434.7|10433.8|10432.2|10431.3|10436|10435.1|10430.8|10429.9|1257
1655296800000|2022-06-15 12:40:00|10432.3|10431.4|10436.1|10435.2|10438.2|10437.4|10430.5|10429.4|1028
1655297100000|2022-06-15 12:45:00|10436.2|10435.3|10435.2|10434.3|10439.9|10439|10431.1|10430.3|1058
1655297400000|2022-06-15 12:50:00|10435.1|10434.2|10421.5|10420.9|10436.6|10435.7|10421.5|10420.8|962
1655297700000|2022-06-15 12:55:00|10421.6|10421|10415.4|10414.5|10421.6|10421|10404.6|10403.6|1521
1655298000000|2022-06-15 13:00:00|10415.3|10414.4|10413.4|10412.8|10417.5|10416.8|10408.1|10407.2|1139
1655298300000|2022-06-15 13:05:00|10412.9|10412.3|10406.3|10405.7|10415|10414.1|10404.4|10403.6|1012
1655298600000|2022-06-15 13:10:00|10406.4|10405.8|10404.8|10404.2|10412.7|10412|10403.3|10402.7|1063
1655298900000|2022-06-15 13:15:00|10405|10404.1|10412.5|10411.9|10415.7|10415.1|10404.4|10403.8|792
1655299200000|2022-06-15 13:20:00|10412.6|10412|10417.2|10416.6|10417.6|10416.7|10408.6|10408|943
1655299500000|2022-06-15 13:25:00|10417.3|10416.7|10415.9|10415|10419.1|10418.3|10411|10410.4|893
1655299800000|2022-06-15 13:30:00|10416.3|10415.4|10412|10411.1|10418.4|10417.6|10409.1|10408.3|984
1655300100000|2022-06-15 13:35:00|10412.2|10411.3|10412|10411.4|10416.8|10416|10408.1|10407.3|1203
1655300400000|2022-06-15 13:40:00|10412.1|10411.2|10413.2|10412.6|10417.1|10416.3|10412.1|10411.2|946
1655300700000|2022-06-15 13:45:00|10413.1|10412.5|10418.7|10417.8|10422.1|10421.4|10412.6|10412|941
1655301000000|2022-06-15 13:50:00|10418.6|10418|10418.9|10418.3|10420.9|10420.2|10415.7|10415.1|897
1655301300000|2022-06-15 13:55:00|10418.8|10418.2|10426.6|10426|10429.1|10428.5|10418.4|10417.8|861
1655301600000|2022-06-15 14:00:00|10426.7|10425.8|10429.7|10429.1|10431.9|10431|10422.2|10421.6|787
1655301900000|2022-06-15 14:05:00|10429.8|10429.2|10423.4|10422.8|10432.6|10431.9|10423.3|10422.7|855
1655302200000|2022-06-15 14:10:00|10423.3|10422.7|10425.9|10425.3|10430.6|10430|10422.9|10422.2|811
1655302500000|2022-06-15 14:15:00|10425.8|10425.2|10423.8|10423.2|10429.3|10428.7|10423.7|10423.1|753
1655302800000|2022-06-15 14:20:00|10423.6|10423|10424.1|10423.2|10425|10424.4|10418.6|10418|759
1655303100000|2022-06-15 14:25:00|10424|10423.1|10422|10421.1|10425.3|10424.6|10421.2|10420.5|731
1655303400000|2022-06-15 14:30:00|10421.9|10421|10420.9|10420.3|10426.7|10425.8|10418.7|10418.1|884
1655303700000|2022-06-15 14:35:00|10421|10420.4|10420|10419.4|10425.2|10424.6|10417.7|10417|694
1655304000000|2022-06-15 14:40:00|10420.1|10419.5|10419.8|10419.2|10422.9|10422|10415.7|10415|1025
1655304300000|2022-06-15 14:45:00|10419.7|10419.1|10413.6|10413|10419.8|10419.2|10410.7|10410|815
1655304600000|2022-06-15 14:50:00|10413.7|10413.1|10412.1|10411.5|10414.1|10413.5|10410.4|10409.8|840
1655304900000|2022-06-15 14:55:00|10412|10411.4|10411.8|10411.2|10412.7|10412.1|10409.4|10408.8|784
1655305200000|2022-06-15 15:00:00|10411.5|10410.9|10411.7|10411.1|10412.2|10411.6|10407.6|10407|768
1655305500000|2022-06-15 15:05:00|10411.6|10411|10406.6|10406|10412.3|10411.6|10406.4|10405.8|628
1655305800000|2022-06-15 15:10:00|10406.9|10406.3|10394.4|10393.8|10407.3|10406.6|10394.4|10393.6|734
1655306100000|2022-06-15 15:15:00|10394.5|10393.6|10397.7|10397.1|10397.8|10397.2|10393.3|10392.4|685
1655306400000|2022-06-15 15:20:00|10397.6|10397|10402.4|10401.8|10402.8|10402.1|10396|10395.4|578
1655306700000|2022-06-15 15:25:00|10402.5|10401.9|10406.4|10405.8|10407.4|10406.7|10402.5|10401.9|674
1655307000000|2022-06-15 15:30:00|10406.5|10405.9|10404.3|10403.7|10408|10407.1|10403.1|10402.5|757
1655307300000|2022-06-15 15:35:00|10404.4|10403.8|10404.8|10404.2|10407.4|10406.8|10403.3|10402.7|607
1655307600000|2022-06-15 15:40:00|10404.9|10404.3|10393.4|10392.5|10407.5|10406.6|10393.4|10392.5|955
1655307900000|2022-06-15 15:45:00|10393.3|10392.4|10389.9|10389|10395.1|10394.5|10389.5|10388.9|814
1655308200000|2022-06-15 15:50:00|10389.8|10388.9|10391.3|10390.4|10394.2|10393.3|10388.3|10387.7|903
1655308500000|2022-06-15 15:55:00|10391.4|10390.5|10386|10385.4|10391.6|10390.7|10385.4|10384.8|900
1655308800000|2022-06-15 16:00:00|10386.2|10385.3|10390.4|10389.8|10393.5|10392.6|10386.2|10385.3|764
1655309100000|2022-06-15 16:05:00|10390.5|10389.9|10386.4|10385.8|10391.7|10391.1|10385.3|10384.7|615
1655309400000|2022-06-15 16:10:00|10386.3|10385.7|10391.3|10390.4|10391.6|10390.8|10386.3|10385.7|579
1655309700000|2022-06-15 16:15:00|10391.4|10390.5|10387.6|10387|10393.2|10392.6|10386.7|10386.1|550
1655310000000|2022-06-15 16:20:00|10387.7|10387.1|10387.9|10387.3|10389.7|10388.9|10386.6|10386|609
1655310300000|2022-06-15 16:25:00|10387.8|10387.2|10386.3|10385.4|10387.9|10387.3|10385.4|10384.8|454
1655310600000|2022-06-15 16:30:00|10386.4|10385.8|10388.2|10387.6|10391|10390.1|10386.4|10385.7|538
1655310900000|2022-06-15 16:35:00|10388.1|10387.5|10390|10389.4|10390.3|10389.5|10386.5|10385.7|530
1655311200000|2022-06-15 16:40:00|10389.9|10389.3|10387.7|10387.1|10389.9|10389.3|10387.5|10386.9|492
1655311500000|2022-06-15 16:45:00|10387.6|10387|10388|10387.4|10389.8|10389.1|10385.9|10385.1|557
1655311800000|2022-06-15 16:50:00|10387.9|10387.3|10385.1|10384.5|10388.3|10387.4|10383.1|10382.5|542
1655312100000|2022-06-15 16:55:00|10385.2|10384.6|10382.1|10381.5|10385.4|10384.7|10380.3|10379.7|494
1655312400000|2022-06-15 17:00:00|10382.2|10381.3|10385.7|10385.1|10386.2|10385.6|10381.5|10380.9|553
1655312700000|2022-06-15 17:05:00|10385.8|10385.2|10386.9|10386|10387.7|10386.5|10385|10384.4|424
1655313000000|2022-06-15 17:10:00|10386.8|10385.9|10389.7|10388.8|10394.2|10393.5|10386.7|10385.9|648
1655313300000|2022-06-15 17:15:00|10389.5|10388.9|10391.3|10390.4|10392.9|10392|10388.6|10387.9|592
1655313600000|2022-06-15 17:20:00|10391.4|10390.5|10394.9|10394|10395.9|10395|10390.4|10389.8|648
1655313900000|2022-06-15 17:25:00|10394.7|10393.8|10396.1|10395.5|10397.3|10396.4|10393.5|10392.8|660
1655314200000|2022-06-15 17:30:00|10396.2|10395.6|10394.5|10393.6|10396.9|10396.3|10394.2|10393.5|599
1655314500000|2022-06-15 17:35:00|10394.4|10393.5|10397.3|10396.7|10399.3|10398.4|10393.1|10392.4|494
1655314800000|2022-06-15 17:40:00|10397.2|10396.6|10396.8|10396.2|10399.4|10398.8|10396.3|10395.6|532
1655315100000|2022-06-15 17:45:00|10396.9|10396.3|10398|10397.4|10399.1|10398.4|10396.3|10395.7|482
1655315400000|2022-06-15 17:50:00|10397.8|10397.2|10401|10400.1|10403.7|10402.8|10397.1|10396.3|856
1655315700000|2022-06-15 17:55:00|10400.9|10400|10406.4|10402|10409.5|10408|10400.8|10399.9|1373
1655316000000|2022-06-15 18:00:00|10404.7|10401.8|10374.7|10373|10429.5|10427.4|10371.3|10369.6|2548
1655316300000|2022-06-15 18:05:00|10373.1|10370.4|10382.7|10381.1|10384.6|10383|10359.9|10358.6|2541
1655316600000|2022-06-15 18:10:00|10382.5|10380.8|10377.7|10376.3|10388.6|10387.2|10371.9|10370.3|2485
1655316900000|2022-06-15 18:15:00|10378|10376.5|10390.7|10389.4|10408.8|10407.3|10370.1|10368.6|2487
1655317200000|2022-06-15 18:20:00|10390.5|10389.2|10394.6|10393.3|10401.4|10400.1|10384.8|10383.5|2368
1655317500000|2022-06-15 18:25:00|10394.8|10393.4|10384.5|10383.1|10397.3|10396.3|10383|10381.8|2420
1655317800000|2022-06-15 18:30:00|10384.1|10382.7|10378.4|10377|10388.4|10387|10366.6|10365.2|2526
1655318100000|2022-06-15 18:35:00|10378.5|10377.1|10424.5|10421.5|10433.6|10430.9|10374.8|10373.4|1974
1655318400000|2022-06-15 18:40:00|10424.4|10421.9|10450.5|10449.6|10455.7|10454.7|10419.8|10418.5|1745
1655318700000|2022-06-15 18:45:00|10450.4|10449.5|10441.5|10440.1|10454.9|10454|10430.1|10428.8|2439
1655319000000|2022-06-15 18:50:00|10441.1|10439.8|10424.2|10422.7|10448.9|10447.7|10415.9|10414.8|2522
1655319300000|2022-06-15 18:55:00|10424.4|10422.6|10423.1|10421.9|10430.4|10428.8|10410.9|10409.5|2517
1655319600000|2022-06-15 19:00:00|10423.3|10422|10435.2|10433.8|10436.2|10434.8|10415.4|10414|2482
1655319900000|2022-06-15 19:05:00|10435.3|10434|10437.8|10436.3|10441.4|10440.3|10425.4|10424.2|2430
1655320200000|2022-06-15 19:10:00|10438.8|10436.4|10442.1|10440.9|10445.3|10444|10431.4|10430.1|2448
1655320500000|2022-06-15 19:15:00|10442|10440.5|10448.4|10447.1|10452.5|10450.9|10438.8|10437.4|2343
1655320800000|2022-06-15 19:20:00|10448.5|10447.2|10463.1|10461.7|10465.8|10464.2|10447.7|10446.2|2434
1655321100000|2022-06-15 19:25:00|10462.9|10461.6|10461.4|10460|10465.1|10463.8|10456.7|10455.6|2173
1655321400000|2022-06-15 19:30:00|10461.3|10459.9|10455.1|10453.9|10461.3|10459.9|10450.2|10449.1|2034
1655321700000|2022-06-15 19:35:00|10455.3|10454|10442.6|10441.4|10458.2|10457|10437.2|10435.9|2185
1655322000000|2022-06-15 19:40:00|10442.2|10441.5|10434.9|10434|10447.3|10446.4|10432.8|10431.5|2101
1655322300000|2022-06-15 19:45:00|10435.2|10434.5|10447.6|10446.7|10448.9|10448|10432.9|10431.9|1913
1655322600000|2022-06-15 19:50:00|10447.5|10446.6|10448.2|10446.8|10448.3|10447.4|10435.6|10434.7|1701
1655322900000|2022-06-15 19:55:00|10448.1|10446.9|10454.9|10453.7|10456.8|10455.8|10447.7|10446.5|1737
1655323200000|2022-06-15 20:00:00|10454.4|10453.1|10464.3|10463.2|10465.9|10465|10453.3|10452.1|1377
1655323500000|2022-06-15 20:05:00|10464.2|10463.3|10469.3|10468.2|10469.4|10468.5|10460.5|10459.1|972
1655323800000|2022-06-15 20:10:00|10469.2|10468.3|10460|10459.1|10470.3|10469.4|10459.8|10458.8|823
1655324100000|2022-06-15 20:15:00|10459.9|10459|10458.6|10457.7|10464|10463.1|10457|10456|666
1655324400000|2022-06-15 20:20:00|10459|10457.8|10452.9|10452|10459.2|10458.1|10452.9|10452|994
1655324700000|2022-06-15 20:25:00|10453.2|10452.3|10452|10451.1|10455.4|10454.3|10450.7|10449.8|884
1655325000000|2022-06-15 20:30:00|10452.3|10451|10452.8|10451.6|10453.5|10452.5|10450.7|10449.5|704
1655325300000|2022-06-15 20:35:00|10452.7|10451.7|10449.7|10448.8|10454.7|10453.6|10449.7|10448.8|867
1655325600000|2022-06-15 20:40:00|10449.6|10448.7|10452.3|10451.4|10452.3|10451.4|10447.9|10447|549
1655325900000|2022-06-15 20:45:00|10452.4|10451.2|10448|10447.1|10452.4|10451.5|10447.9|10447|441
1655326200000|2022-06-15 20:50:00|10448.1|10447.2|10445.5|10444.4|10448.6|10447.5|10445.3|10444.3|607
1655326500000|2022-06-15 20:55:00|10445.4|10444.3|10446.1|10440.1|10448.9|10446.7|10445.4|10440.1|405
1655326800000|2022-06-15 21:00:00|10445.7|10439.7|10448.7|10442.7|10449.9|10443.9|10443.7|10437.7|52
1655327100000|2022-06-15 21:05:00|10449.4|10443.4|10447.8|10441.8|10450.5|10444.5|10446.8|10440.8|113
1655327400000|2022-06-15 21:10:00|10448|10442|10447.7|10441.7|10449.8|10443.8|10446.2|10440.2|111
1655327700000|2022-06-15 21:15:00|10447.8|10441.8|10445.6|10440.7|10448|10442.4|10445.4|10439.9|168
1655328000000|2022-06-15 21:20:00|10445.5|10440.8|10445.6|10441.3|10446.8|10443.2|10445.2|10440.7|150
1655328300000|2022-06-15 21:25:00|10445.4|10441.4|10446.1|10442.5|10446.4|10442.8|10445.1|10440.8|132
1655328600000|2022-06-15 21:30:00|10445.8|10442.4|10445.5|10442.6|10446|10443.3|10444.8|10442.3|122
1655328900000|2022-06-15 21:35:00|10445.4|10442.7|10445.3|10442.7|10446|10443.3|10444.9|10442.2|107
1655329200000|2022-06-15 21:40:00|10445.5|10442.9|10445|10442.7|10446.3|10443.5|10444.7|10441.9|107
1655329500000|2022-06-15 21:45:00|10444.9|10443.3|10445.5|10442.5|10445.9|10443.5|10444.9|10442.1|119
1655329800000|2022-06-15 21:50:00|10445.6|10442.6|10445.7|10442.8|10446|10443.8|10445|10442.5|170
1655330100000|2022-06-15 21:55:00|10445.6|10443.4|10448.4|10445.1|10451.7|10446.5|10445.2|10442.5|311
1655330400000|2022-06-15 22:00:00|10448.3|10444.9|10450|10447.6|10452.1|10448.7|10447.2|10441.6|610
1655330700000|2022-06-15 22:05:00|10450.1|10447.9|10446.5|10444.9|10450.1|10448.1|10445.3|10443.4|789
1655331000000|2022-06-15 22:10:00|10446.4|10444.8|10448.7|10446.8|10449.2|10447.1|10445.8|10444.2|844
1655331300000|2022-06-15 22:15:00|10448.8|10447|10452.4|10450.7|10452.5|10451|10446.8|10445.4|562
1655331600000|2022-06-15 22:20:00|10452.3|10450.6|10453.9|10452.5|10454.4|10453|10450.1|10448.7|912
1655331900000|2022-06-15 22:25:00|10453.7|10452.4|10450.6|10449.3|10453.9|10452.5|10450.4|10449.1|663
1655332200000|2022-06-15 22:30:00|10450.5|10449.2|10450|10448.7|10451.5|10450.1|10449.8|10448.6|569
1655332500000|2022-06-15 22:35:00|10450.1|10448.8|10447.7|10446.3|10450.5|10449.2|10447.1|10445.6|458
1655332800000|2022-06-15 22:40:00|10447.8|10446.4|10447.2|10445.9|10447.9|10446.6|10446.9|10445.7|367
1655333100000|2022-06-15 22:45:00|10447.3|10445.8|10443.7|10442.8|10447.5|10446|10443.1|10442.2|542
1655333400000|2022-06-15 22:50:00|10443.8|10442.7|10444.3|10443.1|10445.4|10444.3|10443.5|10442.2|326
1655333700000|2022-06-15 22:55:00|10444.2|10443|10444.9|10443.8|10445.3|10444.4|10443.4|10442.2|267
1655334000000|2022-06-15 23:00:00|10444.8|10443.9|10443.7|10442.6|10444.8|10443.9|10443|10442.1|327
1655334300000|2022-06-15 23:05:00|10443.6|10442.7|10445.5|10444.6|10445.7|10444.7|10443.6|10442.6|154
1655334600000|2022-06-15 23:10:00|10445.4|10444.5|10447.6|10446.7|10448.2|10447.2|10445.4|10444.5|246
1655334900000|2022-06-15 23:15:00|10447.7|10446.6|10446.4|10445.3|10448.1|10447.2|10445.6|10444.6|258
1655335200000|2022-06-15 23:20:00|10446.3|10445.4|10447.9|10447|10448.2|10447.3|10446|10445|269
1655335500000|2022-06-15 23:25:00|10448|10447.1|10449.8|10448.9|10450.8|10449.9|10447.1|10446.2|291
1655335800000|2022-06-15 23:30:00|10449.7|10448.8|10453.5|10452.6|10454.7|10453.7|10448.5|10447.8|458
1655336100000|2022-06-15 23:35:00|10453.9|10453|10457.2|10456.3|10457.5|10456.6|10453.1|10452.3|265
1655336400000|2022-06-15 23:40:00|10457.3|10456.4|10458.6|10457.7|10459.3|10458.4|10455.6|10454.7|381
1655336700000|2022-06-15 23:45:00|10458.7|10457.8|10455.6|10454.7|10459|10458.1|10453.5|10452.6|464
1655337000000|2022-06-15 23:50:00|10455.7|10454.8|10457.8|10457.2|10459|10458.3|10455.5|10454.7|602
1655337300000|2022-06-15 23:55:00|10458|10457.1|10458.1|10457.2|10458.2|10457.3|10454.6|10454|476
1655337600000|2022-06-16 00:00:00|10458|10457.1|10468.4|10467.8|10470|10469.1|10458|10457.1|941
1655337900000|2022-06-16 00:05:00|10467.8|10467.2|10464.1|10463.2|10467.8|10467.2|10463.3|10462.5|616
1655338200000|2022-06-16 00:10:00|10464|10463.1|10465.6|10464.7|10465.7|10465.1|10460.8|10460.2|544
1655338500000|2022-06-16 00:15:00|10465.5|10464.6|10463.5|10462.9|10467.1|10466.4|10463.4|10462.7|445
1655338800000|2022-06-16 00:20:00|10463.4|10462.8|10463.6|10462.7|10466.2|10465.3|10461.4|10460.8|456
1655339100000|2022-06-16 00:25:00|10463.7|10462.8|10462|10461.1|10463.7|10462.8|10460.4|10459.8|473
1655339400000|2022-06-16 00:30:00|10461.9|10461|10463.6|10462.7|10464.8|10464.2|10461.4|10460.5|500
1655339700000|2022-06-16 00:35:00|10463.5|10462.6|10460.6|10459.7|10463.7|10462.9|10459.9|10459.1|412
1655340000000|2022-06-16 00:40:00|10460.5|10459.6|10462.7|10461.8|10463.7|10462.9|10459.2|10458.4|444
1655340300000|2022-06-16 00:45:00|10462.6|10461.7|10461.2|10460.6|10463.7|10462.8|10460.4|10459.5|365
1655340600000|2022-06-16 00:50:00|10461.1|10460.5|10465.8|10464.9|10466.6|10465.8|10461.1|10460.3|462
1655340900000|2022-06-16 00:55:00|10465.7|10464.8|10453.3|10452.7|10466.9|10466.1|10452.4|10451.8|617
1655341200000|2022-06-16 01:00:00|10453.2|10452.6|10453.4|10452.8|10454.9|10454.1|10448.5|10447.8|832
1655341500000|2022-06-16 01:05:00|10453.6|10452.7|10454.3|10453.4|10455.8|10455|10452.1|10451.2|484
1655341800000|2022-06-16 01:10:00|10454.2|10453.3|10458.3|10457.7|10459.4|10458.7|10452|10451.1|679
1655342100000|2022-06-16 01:15:00|10458.4|10457.8|10456.5|10455.9|10458.8|10458.2|10455.5|10454.6|554
1655342400000|2022-06-16 01:20:00|10456.4|10455.8|10454|10453.1|10456.7|10456|10451.9|10451.1|546
1655342700000|2022-06-16 01:25:00|10453.9|10453|10455.2|10454.6|10456.1|10455.3|10452.7|10452|344
1655343000000|2022-06-16 01:30:00|10455.6|10455|10446.6|10445.7|10456.1|10455.3|10446.1|10445.2|780
1655343300000|2022-06-16 01:35:00|10446.5|10445.6|10443.8|10442.9|10448.1|10447.3|10442.7|10442.1|578
1655343600000|2022-06-16 01:40:00|10443.9|10443|10439.5|10438.6|10445.2|10444.6|10438.9|10438|809
1655343900000|2022-06-16 01:45:00|10439.4|10438.5|10435.7|10434.8|10440.2|10439.4|10435.2|10434.3|801
1655344200000|2022-06-16 01:50:00|10435.8|10434.9|10435|10434.1|10440.1|10439.3|10434.9|10434|532
1655344500000|2022-06-16 01:55:00|10434.9|10434|10434.9|10434|10437.1|10436.3|10431.4|10430.7|643
1655344800000|2022-06-16 02:00:00|10434.8|10433.9|10437.5|10436.6|10438.8|10438.1|10434.7|10433.9|500
1655345100000|2022-06-16 02:05:00|10437.4|10436.5|10434.1|10433.5|10437.7|10436.8|10433.9|10433|486
1655345400000|2022-06-16 02:10:00|10434.3|10433.4|10439.6|10438.7|10439.9|10439.3|10433.9|10433.2|564
1655345700000|2022-06-16 02:15:00|10439.5|10438.6|10440.9|10440|10444.1|10443.5|10439.4|10438.5|514
1655346000000|2022-06-16 02:20:00|10440.8|10439.9|10438.6|10437.7|10443.4|10442.7|10438.3|10437.4|454
1655346300000|2022-06-16 02:25:00|10438.5|10437.6|10436.4|10435.5|10439.7|10439|10435.8|10434.9|409
1655346600000|2022-06-16 02:30:00|10436.3|10435.4|10437.9|10437.3|10439.1|10438.5|10435.8|10434.9|501
1655346900000|2022-06-16 02:35:00|10437.8|10437.2|10441.1|10440.2|10441.2|10440.4|10437.4|10436.6|311
1655347200000|2022-06-16 02:40:00|10441|10440.4|10444.8|10444.2|10445.2|10444.6|10440.5|10439.8|533
1655347500000|2022-06-16 02:45:00|10444.7|10444.1|10444|10443.4|10446.5|10445.8|10443.4|10442.6|381
1655347800000|2022-06-16 02:50:00|10444.1|10443.5|10444.8|10444.2|10446.1|10445.5|10442.9|10442.3|453
1655348100000|2022-06-16 02:55:00|10444.7|10444.1|10445.9|10445|10446.4|10445.7|10444.2|10443.4|281
1655348400000|2022-06-16 03:00:00|10446|10445.1|10446.2|10445.6|10448.2|10447.5|10445.6|10444.8|405
1655348700000|2022-06-16 03:05:00|10446.3|10445.7|10447.9|10447.3|10448|10447.4|10444.3|10443.7|326
1655349000000|2022-06-16 03:10:00|10448|10447.4|10450.8|10450.2|10450.9|10450.3|10447.4|10446.8|373
1655349300000|2022-06-16 03:15:00|10450.9|10450.3|10449.2|10448.3|10451.9|10451.3|10448.6|10447.8|335
1655349600000|2022-06-16 03:20:00|10449.1|10448.2|10449.3|10448.7|10449.8|10449|10447.1|10446.5|339
1655349900000|2022-06-16 03:25:00|10449.4|10448.8|10449.1|10448.2|10450.8|10450.2|10448.4|10447.7|268
1655350200000|2022-06-16 03:30:00|10448.9|10448.3|10447.6|10447|10449.3|10448.6|10446.8|10446.2|442
1655350500000|2022-06-16 03:35:00|10447.3|10446.7|10443.6|10443|10447.9|10447.2|10443.5|10442.8|482
1655350800000|2022-06-16 03:40:00|10443.5|10442.9|10445|10444.4|10445.3|10444.5|10442.6|10441.9|477
1655351100000|2022-06-16 03:45:00|10445.1|10444.5|10443.6|10443|10445.3|10444.7|10440.9|10440.3|455
1655351400000|2022-06-16 03:50:00|10443.5|10442.9|10442.3|10441.7|10444.9|10444.2|10441.9|10441.1|534
1655351700000|2022-06-16 03:55:00|10442.4|10441.8|10443.4|10442.8|10443.7|10443|10441.7|10441|295
1655352000000|2022-06-16 04:00:00|10443.5|10442.9|10440.6|10440|10444|10443.4|10440.5|10439.9|400
1655352300000|2022-06-16 04:05:00|10440.5|10439.9|10441.4|10440.8|10442.1|10441.5|10440.5|10439.9|228
1655352600000|2022-06-16 04:10:00|10441.3|10440.7|10441.7|10441.1|10441.8|10441.2|10440.3|10439.7|319
1655352900000|2022-06-16 04:15:00|10441.8|10441.2|10439.1|10438.5|10442.9|10442.3|10438.8|10438.1|305
1655353200000|2022-06-16 04:20:00|10439.2|10438.6|10437.8|10437.2|10440.7|10440.1|10436.7|10435.8|398
1655353500000|2022-06-16 04:25:00|10437.7|10437.1|10440|10439.1|10440.8|10440.1|10437.6|10436.7|323
1655353800000|2022-06-16 04:30:00|10439.9|10439|10443.3|10442.7|10443.6|10443|10439.8|10438.9|305
1655354100000|2022-06-16 04:35:00|10443.2|10442.6|10444.4|10443.5|10444.4|10443.8|10442.5|10441.9|233
1655354400000|2022-06-16 04:40:00|10444.5|10443.6|10436.8|10435.9|10444.5|10443.7|10436.5|10435.8|311
1655354700000|2022-06-16 04:45:00|10436.7|10435.8|10438.9|10438|10439.5|10438.6|10436.2|10435.5|259
1655355000000|2022-06-16 04:50:00|10439|10438.1|10439.3|10438.4|10439.5|10438.6|10437.7|10436.9|206
1655355300000|2022-06-16 04:55:00|10439.2|10438.3|10438.9|10438|10441.3|10440.5|10438.6|10437.9|224
1655355600000|2022-06-16 05:00:00|10439|10438.1|10441.6|10440.7|10442.1|10441.3|10438.8|10437.9|467
1655355900000|2022-06-16 05:05:00|10441.7|10440.8|10440.5|10439.6|10441.7|10440.9|10438.2|10437.5|446
1655356200000|2022-06-16 05:10:00|10440.6|10439.7|10439.3|10438.4|10442.1|10441.5|10438|10437.2|541
1655356500000|2022-06-16 05:15:00|10439.2|10438.3|10443.3|10442.4|10444.6|10443.7|10438.7|10438.1|446
1655356800000|2022-06-16 05:20:00|10443.2|10442.6|10442.9|10442.3|10444.5|10443.6|10441.1|10440.3|393
1655357100000|2022-06-16 05:25:00|10443|10442.4|10442.2|10441.3|10444.1|10443.5|10441.4|10440.7|408
1655357400000|2022-06-16 05:30:00|10442.1|10441.2|10439.9|10439.3|10443.6|10442.8|10439.7|10439.1|466
1655357700000|2022-06-16 05:35:00|10439.4|10438.8|10428.8|10427.9|10439.4|10438.8|10427.2|10426.3|662
1655358000000|2022-06-16 05:40:00|10428.9|10428|10427.2|10426.6|10430|10429.2|10426.9|10426.3|406
1655358300000|2022-06-16 05:45:00|10427.3|10426.7|10429.1|10428.2|10430.7|10429.9|10425.2|10424.4|364
1655358600000|2022-06-16 05:50:00|10429|10428.1|10429.8|10428.9|10430.9|10430|10427.9|10427.2|436
1655358900000|2022-06-16 05:55:00|10430.2|10429.2|10429.9|10429|10431.1|10430.4|10425.2|10424.6|552
1655359200000|2022-06-16 06:00:00|10429.8|10428.9|10429.3|10428.4|10434.4|10433.7|10428.5|10427.7|904
1655359500000|2022-06-16 06:05:00|10429.2|10428.3|10432.7|10431.8|10434.1|10433.2|10428.8|10427.9|733
1655359800000|2022-06-16 06:10:00|10432.5|10431.6|10428.2|10427.3|10433.6|10432.9|10428|10427.2|739
1655360100000|2022-06-16 06:15:00|10428.1|10427.2|10432.3|10431.4|10433.8|10433|10427.4|10426.7|728
1655360400000|2022-06-16 06:20:00|10432.2|10431.3|10434.1|10433.5|10435.9|10435.3|10431.7|10430.8|759
1655360700000|2022-06-16 06:25:00|10434|10433.4|10433.3|10432.4|10436.3|10435.4|10432.3|10431.5|608
1655361000000|2022-06-16 06:30:00|10433.5|10432.6|10424.2|10423.6|10433.6|10432.7|10422.3|10421.7|939
1655361300000|2022-06-16 06:35:00|10424.1|10423.5|10419.9|10419|10424.5|10423.8|10419.5|10418.8|617
1655361600000|2022-06-16 06:40:00|10420|10419.1|10410.2|10409.6|10421.2|10420.5|10408.8|10407.9|859
1655361900000|2022-06-16 06:45:00|10410.4|10409.8|10417.3|10416.7|10418.5|10417.8|10410.4|10409.8|711
1655362200000|2022-06-16 06:50:00|10417.2|10416.6|10418.4|10417.8|10421.3|10420.6|10416.5|10415.9|758
1655362500000|2022-06-16 06:55:00|10418.3|10417.7|10409.4|10408.5|10420.7|10419.8|10409.3|10408.4|720
1655362800000|2022-06-16 07:00:00|10408.9|10408.3|10414.6|10413.7|10417.4|10416.6|10407.8|10406.9|950
1655363100000|2022-06-16 07:05:00|10414.7|10413.8|10408|10407.4|10415.2|10414.4|10405.3|10404.3|907
1655363400000|2022-06-16 07:10:00|10408.1|10407.5|10401|10400.4|10408.5|10407.9|10400.8|10400.2|766
1655363700000|2022-06-16 07:15:00|10401.2|10400.6|10394.1|10393.5|10401.2|10400.6|10386.6|10385.7|1121
1655364000000|2022-06-16 07:20:00|10394.2|10393.6|10399.5|10398.9|10401.8|10401.1|10392.3|10391.6|850
1655364300000|2022-06-16 07:25:00|10399.4|10398.8|10394.3|10393.4|10400.9|10400.3|10393|10392.1|767
1655364600000|2022-06-16 07:30:00|10394.4|10393.5|10395.5|10394.4|10409.5|10408.6|10394.3|10393.4|1641
1655364900000|2022-06-16 07:35:00|10395.4|10394.5|10392.2|10391.6|10397.8|10396.9|10390.3|10389.4|1480
1655365200000|2022-06-16 07:40:00|10392.6|10391.7|10381.8|10380.9|10392.6|10391.9|10381.3|10380.6|1334
1655365500000|2022-06-16 07:45:00|10381.6|10380.7|10390.8|10389.9|10390.8|10389.9|10381.4|10380.5|1090
1655365800000|2022-06-16 07:50:00|10390.7|10390.1|10396.6|10396|10396.6|10396|10384.9|10384.3|1119
1655366100000|2022-06-16 07:55:00|10396.7|10395.8|10397.1|10396.2|10403.2|10402.3|10394.2|10393.3|1139
1655366400000|2022-06-16 08:00:00|10397.2|10396.3|10400.2|10399.3|10405|10404.4|10391.9|10391.1|1250
1655366700000|2022-06-16 08:05:00|10400.1|10399.2|10399.1|10398.5|10405.6|10404.5|10395.4|10394.5|1016
1655367000000|2022-06-16 08:10:00|10399|10398.4|10390|10389.1|10400.5|10399.8|10389.8|10388.9|1088
1655367300000|2022-06-16 08:15:00|10390.1|10389.2|10394.7|10393.8|10400.1|10399.2|10389.1|10388.2|1023
1655367600000|2022-06-16 08:20:00|10394.8|10394.1|10389.3|10388.4|10395.2|10394.3|10387.8|10386.9|1033
1655367900000|2022-06-16 08:25:00|10389.2|10388.3|10389.7|10388.8|10393.5|10392.6|10385.4|10384.8|871
1655368200000|2022-06-16 08:30:00|10389.8|10388.9|10391.9|10391|10392.3|10391.5|10384.4|10383.5|1041
1655368500000|2022-06-16 08:35:00|10391.8|10390.9|10395.2|10394.6|10396.8|10395.9|10387.7|10386.8|862
1655368800000|2022-06-16 08:40:00|10395.4|10394.5|10397.6|10397|10401.5|10400.9|10393.4|10392.5|962
1655369100000|2022-06-16 08:45:00|10397.7|10397.1|10403.5|10402.6|10404.9|10404.1|10397.7|10396.8|931
1655369400000|2022-06-16 08:50:00|10403.6|10402.7|10405.7|10404.8|10407.6|10406.7|10396.8|10396.2|946
1655369700000|2022-06-16 08:55:00|10405.6|10404.7|10410.1|10409.2|10413.4|10412.5|10402.6|10401.7|1011
1655370000000|2022-06-16 09:00:00|10410|10409.1|10398.9|10398|10413.4|10412.7|10398.4|10397.5|1132
1655370300000|2022-06-16 09:05:00|10398.8|10397.9|10399.4|10398.5|10402.9|10402|10395.3|10394.4|816
1655370600000|2022-06-16 09:10:00|10399.5|10398.6|10408.9|10408|10410.8|10409.9|10398.1|10397.3|1022
1655370900000|2022-06-16 09:15:00|10408.7|10407.8|10412.5|10411.6|10415.8|10414.9|10408.6|10407.7|989
1655371200000|2022-06-16 09:20:00|10412.6|10411.7|10421.8|10420.9|10424.9|10424|10409.9|10409|1085
1655371500000|2022-06-16 09:25:00|10421.7|10420.8|10416.9|10416|10421.9|10421|10413.5|10412.9|957
1655371800000|2022-06-16 09:30:00|10416.8|10415.9|10418.6|10417.7|10422.1|10421.4|10416.7|10415.8|1033
1655372100000|2022-06-16 09:35:00|10418.7|10417.8|10413.1|10412.2|10419.2|10418.3|10410|10409.3|797
1655372400000|2022-06-16 09:40:00|10413|10412.1|10414.7|10413.8|10419|10418.1|10410.8|10409.9|918
1655372700000|2022-06-16 09:45:00|10414.8|10413.9|10418.8|10417.9|10422.4|10421.5|10414.6|10413.7|785
1655373000000|2022-06-16 09:50:00|10418.6|10417.7|10414.6|10413.7|10419.1|10418.2|10413.9|10413|769
1655373300000|2022-06-16 09:55:00|10414.7|10413.8|10409.1|10408.2|10415.8|10414.9|10408.9|10408|707
1655373600000|2022-06-16 10:00:00|10409|10408.1|10398.6|10397.7|10410.4|10409.5|10398.3|10397.4|772
1655373900000|2022-06-16 10:05:00|10398.7|10397.8|10402.3|10401.4|10406|10405.1|10395.2|10394.3|990
1655374200000|2022-06-16 10:10:00|10402.5|10401.6|10402.3|10401.4|10404.5|10403.6|10398.2|10397.4|987
1655374500000|2022-06-16 10:15:00|10402.5|10401.6|10407.7|10406.8|10407.9|10407|10402.1|10401.2|665
1655374800000|2022-06-16 10:20:00|10407.8|10406.9|10409.5|10408.6|10412.3|10411.4|10404.7|10403.8|855
1655375100000|2022-06-16 10:25:00|10409.6|10408.7|10408.6|10407.7|10412.1|10411.2|10402.7|10401.6|1037
1655375400000|2022-06-16 10:30:00|10408.5|10407.6|10406.7|10405.8|10412.8|10411.9|10406.3|10405.4|647
1655375700000|2022-06-16 10:35:00|10406.8|10405.9|10394.6|10393.7|10409.8|10408.9|10394.3|10393.4|848
1655376000000|2022-06-16 10:40:00|10394.7|10393.8|10397.8|10396.9|10398.3|10397.4|10392|10391.1|956
1655376300000|2022-06-16 10:45:00|10397.9|10397|10402.9|10402|10403.3|10402.4|10393.9|10393|855
1655376600000|2022-06-16 10:50:00|10402.8|10401.9|10404.7|10403.8|10408.7|10407.8|10399.1|10398.5|922
1655376900000|2022-06-16 10:55:00|10404.8|10403.7|10405.9|10404.9|10409.1|10408.2|10403.8|10402.9|1105
1655377200000|2022-06-16 11:00:00|10405.8|10404.8|10396|10395.1|10408.7|10407.6|10393.7|10392.8|2108
1655377500000|2022-06-16 11:05:00|10396.1|10395.2|10403.7|10402.8|10408.1|10407.1|10393.8|10392.5|1696
1655377800000|2022-06-16 11:10:00|10403.5|10402.6|10398.5|10397.6|10404.6|10403.6|10394.7|10393.8|1554
1655378100000|2022-06-16 11:15:00|10398.7|10397.8|10405.4|10404.5|10406.9|10406|10394.4|10393.4|1257
1655378400000|2022-06-16 11:20:00|10405.5|10404.6|10400.5|10399.6|10407.1|10406.2|10400.1|10399.2|1407
1655378700000|2022-06-16 11:25:00|10400.4|10399.5|10419.4|10418.5|10427|10425.5|10395.4|10394.4|1938
1655379000000|2022-06-16 11:30:00|10419.3|10418.4|10418.8|10417.9|10424.3|10423.2|10415.9|10414.6|1569
1655379300000|2022-06-16 11:35:00|10418.7|10417.8|10404.3|10403.4|10419.1|10418.2|10404.3|10403.4|1424
1655379600000|2022-06-16 11:40:00|10404.2|10403.3|10400.2|10399.3|10413.5|10412.6|10398.7|10397.8|1246
1655379900000|2022-06-16 11:45:00|10400.1|10399.2|10391.9|10391.3|10401.7|10400.8|10391.1|10390.2|1383
1655380200000|2022-06-16 11:50:00|10391.8|10391.2|10399.8|10398.9|10399.9|10399|10390.8|10389.9|1179
1655380500000|2022-06-16 11:55:00|10399.6|10398.7|10385.3|10384.4|10399.8|10399|10384.1|10383.2|1148
1655380800000|2022-06-16 12:00:00|10386|10385.4|10392.5|10391.6|10394.7|10393.7|10384.6|10383.7|1287
1655381100000|2022-06-16 12:05:00|10392.7|10391.8|10391.2|10390.3|10392.8|10391.8|10386|10385.1|996
1655381400000|2022-06-16 12:10:00|10391.1|10390.2|10400.8|10399.9|10402.6|10401.7|10390.7|10389.8|1180
1655381700000|2022-06-16 12:15:00|10400.5|10399.6|10396.4|10395.5|10402.6|10401.5|10395.1|10394.1|1301
1655382000000|2022-06-16 12:20:00|10396.6|10395.7|10408.7|10407.8|10408.8|10408|10396.6|10395.7|1132
1655382300000|2022-06-16 12:25:00|10408.8|10407.9|10413.7|10411.9|10418.2|10417.2|10407.5|10406.8|1155
1655382600000|2022-06-16 12:30:00|10414.3|10411.7|10421.5|10420.6|10425|10423.6|10412.3|10410.7|1558
1655382900000|2022-06-16 12:35:00|10421.6|10421|10425.4|10424.5|10425.9|10425|10419.5|10418.4|1673
1655383200000|2022-06-16 12:40:00|10425.3|10424.4|10425.4|10424.5|10426|10425.1|10416.5|10415.6|1367
1655383500000|2022-06-16 12:45:00|10425.6|10424.7|10431.6|10430.4|10431.8|10430.7|10419.8|10418.9|1174
1655383800000|2022-06-16 12:50:00|10431.2|10430.3|10434|10433.1|10437.2|10436.4|10429.8|10429|1164
1655384100000|2022-06-16 12:55:00|10433.6|10432.7|10428.8|10427.9|10433.6|10432.7|10420.8|10419.7|1026
1655384400000|2022-06-16 13:00:00|10428.9|10428|10449.7|10448.8|10454.1|10453.1|10428.4|10427.5|1296
1655384700000|2022-06-16 13:05:00|10449.6|10448.7|10458.4|10457.8|10460.1|10459.2|10446.9|10446|1164
1655385000000|2022-06-16 13:10:00|10458.3|10457.7|10457.3|10456.7|10463.8|10463.2|10456.3|10455.6|952
1655385300000|2022-06-16 13:15:00|10457.2|10456.6|10456|10455.1|10457.2|10456.6|10447.6|10446.9|1039
1655385600000|2022-06-16 13:20:00|10455.9|10455|10456.7|10455.8|10463.3|10462.6|10455.4|10454.6|1016
1655385900000|2022-06-16 13:25:00|10456.6|10456|10463.2|10462.6|10463.4|10462.6|10454.4|10453.6|961
1655386200000|2022-06-16 13:30:00|10463.3|10462.7|10461.4|10460.5|10474.1|10473.2|10459.7|10458.9|1414
1655386500000|2022-06-16 13:35:00|10461.6|10460.7|10463.8|10462.9|10465.9|10465.2|10456.4|10455.3|1344
1655386800000|2022-06-16 13:40:00|10464|10463.1|10456|10455.1|10466.2|10465.3|10455.8|10454.8|1225
1655387100000|2022-06-16 13:45:00|10456.1|10455.2|10459.7|10458.8|10461.9|10461|10454.4|10453.3|1391
1655387400000|2022-06-16 13:50:00|10459.8|10458.9|10461.3|10460.4|10463|10462.1|10455|10454.1|1236
1655387700000|2022-06-16 13:55:00|10461.6|10460.7|10450.1|10449.2|10465|10464.2|10449.4|10448.7|1220
1655388000000|2022-06-16 14:00:00|10449.8|10449.3|10448.4|10447.5|10455.1|10454.2|10448.3|10447.4|1377
1655388300000|2022-06-16 14:05:00|10448.2|10447.3|10444.3|10443.4|10449.1|10448.2|10440.8|10439.9|1287
1655388600000|2022-06-16 14:10:00|10444.2|10443.3|10437.2|10436.6|10445.7|10445|10435.7|10434.8|1293
1655388900000|2022-06-16 14:15:00|10437.1|10436.5|10452.6|10451.7|10457.3|10456.7|10435.7|10435|1259
1655389200000|2022-06-16 14:20:00|10452.5|10451.6|10467.6|10466.7|10468.3|10467.6|10450.7|10449.8|1108
1655389500000|2022-06-16 14:25:00|10467.4|10466.5|10475.3|10474.4|10480.1|10479.3|10465|10464.1|1276
1655389800000|2022-06-16 14:30:00|10475.4|10474.5|10478.4|10477.5|10482.7|10481.8|10471.4|10470.5|1236
1655390100000|2022-06-16 14:35:00|10478.5|10477.6|10492.7|10492.1|10493.3|10492.7|10474.4|10473.6|1186
1655390400000|2022-06-16 14:40:00|10492.5|10491.9|10480.2|10479.3|10496.4|10495.8|10478.9|10477.9|1355
1655390700000|2022-06-16 14:45:00|10480.3|10479.4|10477.9|10477|10486|10485.2|10476.7|10475.8|1363
1655391000000|2022-06-16 14:50:00|10478.2|10476.8|10493.7|10492.8|10495.1|10494.2|10475.8|10474.9|1483
1655391300000|2022-06-16 14:55:00|10493.6|10492.7|10494.8|10494.2|10500.3|10499.4|10491.4|10490.8|1242
1655391600000|2022-06-16 15:00:00|10495|10494.1|10495.1|10494.2|10497.8|10497.2|10491.5|10490.9|930
1655391900000|2022-06-16 15:05:00|10495|10494.1|10498.1|10497.5|10499.2|10498.6|10494|10493.1|735
1655392200000|2022-06-16 15:10:00|10498.2|10497.6|10512.6|10511.5|10514.1|10513.2|10496.6|10496|1110
1655392500000|2022-06-16 15:15:00|10512.5|10511.6|10515.2|10514.6|10515.5|10514.6|10506.2|10505.5|1313
1655392800000|2022-06-16 15:20:00|10515|10514.4|10507.6|10506.7|10518.3|10517.4|10506.2|10505.3|1135
1655393100000|2022-06-16 15:25:00|10507.5|10506.6|10508.3|10507.4|10512.2|10511.6|10505.3|10504.4|929
1655393400000|2022-06-16 15:30:00|10508.4|10507.7|10505.4|10504.5|10509|10507.9|10502.2|10501.4|1076
1655393700000|2022-06-16 15:35:00|10505.3|10504.4|10505.7|10504.8|10505.9|10505|10501.2|10500.4|933
1655394000000|2022-06-16 15:40:00|10505.8|10504.9|10513.5|10512.6|10514.2|10513.1|10503.1|10502.2|1086
1655394300000|2022-06-16 15:45:00|10513.6|10512.7|10515.1|10514.5|10516.8|10515.9|10510.1|10509.2|977
1655394600000|2022-06-16 15:50:00|10515.2|10514.6|10524.1|10523.2|10524.9|10524|10515|10514.4|960
1655394900000|2022-06-16 15:55:00|10524|10523.1|10529.8|10528.9|10529.8|10529.2|10521.8|10520.9|1033
1655395200000|2022-06-16 16:00:00|10529.7|10528.8|10533.1|10532.5|10534.6|10533.7|10524.4|10523.7|1009
1655395500000|2022-06-16 16:05:00|10533|10532.1|10523.8|10522.9|10534.4|10533.4|10522.9|10522|810
1655395800000|2022-06-16 16:10:00|10523.7|10522.8|10530.1|10529.2|10531|10530.2|10523.7|10522.8|820
1655396100000|2022-06-16 16:15:00|10530.2|10529.3|10540.2|10539.3|10540.3|10539.5|10526.6|10525.7|918
1655396400000|2022-06-16 16:20:00|10540.4|10539.5|10542.6|10541.3|10543.9|10543|10535.1|10534.2|924
1655396700000|2022-06-16 16:25:00|10542.7|10541.5|10557.8|10556.6|10563.2|10561.9|10541.5|10540.8|1298
1655397000000|2022-06-16 16:30:00|10557.7|10556.7|10552.3|10551.4|10557.7|10556.7|10543.7|10542.8|1141
1655397300000|2022-06-16 16:35:00|10552.1|10551.2|10552.4|10551.5|10555.1|10554.2|10548.1|10547.2|887
1655397600000|2022-06-16 16:40:00|10552.7|10551.8|10565.3|10564.4|10565.5|10564.6|10550.5|10549.6|945
1655397900000|2022-06-16 16:45:00|10565.6|10564.3|10569.3|10568.4|10573.5|10572.6|10561.7|10560.8|1429
1655398200000|2022-06-16 16:50:00|10568.9|10568|10564.7|10563.8|10571.3|10570.7|10561.3|10560.4|1382
1655398500000|2022-06-16 16:55:00|10564.8|10563.9|10560.7|10559.6|10565.7|10564.9|10557.2|10556.3|1263
1655398800000|2022-06-16 17:00:00|10560.4|10559.8|10560.1|10559.2|10563.8|10563|10558.5|10557.6|1058
1655399100000|2022-06-16 17:05:00|10560.2|10559.3|10565.2|10564.3|10566.4|10565.5|10557.7|10556.9|987
1655399400000|2022-06-16 17:10:00|10565.4|10564.4|10557.5|10556.6|10565.4|10564.4|10556.7|10555.6|872
1655399700000|2022-06-16 17:15:00|10557.6|10556.7|10560.9|10560|10562.2|10561.4|10556.2|10555.5|884
1655400000000|2022-06-16 17:20:00|10561|10560.1|10561.7|10561.1|10562.4|10561.7|10557.9|10557.2|725
1655400300000|2022-06-16 17:25:00|10561.9|10561|10574.2|10573.3|10580.8|10579.7|10554.8|10553.9|1300
1655400600000|2022-06-16 17:30:00|10574.1|10573.2|10576.4|10575.5|10578.3|10577.4|10568.5|10567.5|1952
1655400900000|2022-06-16 17:35:00|10576.7|10575.8|10587.1|10586.2|10588.1|10587.2|10570.7|10569.9|1320
1655401200000|2022-06-16 17:40:00|10587|10586.1|10588.7|10587.8|10595.2|10594.3|10583.2|10582.3|1360
1655401500000|2022-06-16 17:45:00|10588.8|10587.9|10596.2|10595|10596.3|10595.2|10588|10587.1|1010
1655401800000|2022-06-16 17:50:00|10596.3|10594.8|10601.7|10600.8|10601.7|10600.8|10590.4|10589.2|1274
1655402100000|2022-06-16 17:55:00|10601.9|10600.7|10585.5|10584.6|10601.9|10600.9|10582.9|10581.9|1540
1655402400000|2022-06-16 18:00:00|10585.4|10584.2|10575.2|10574.3|10585.4|10584.4|10575.1|10574.2|1631
1655402700000|2022-06-16 18:05:00|10575.3|10574.4|10569.7|10568.8|10577.4|10576.5|10569.7|10568.7|923
1655403000000|2022-06-16 18:10:00|10569.8|10568.9|10575.1|10574.2|10576.9|10576|10569.4|10568.5|989
1655403300000|2022-06-16 18:15:00|10575.2|10574.1|10571|10570.1|10575.2|10574.2|10570.4|10569.5|788
1655403600000|2022-06-16 18:20:00|10571.1|10570.2|10568.2|10567.6|10573.4|10572.8|10567.9|10567|619
1655403900000|2022-06-16 18:25:00|10568.3|10567.4|10571.4|10570.5|10572.8|10571.9|10567.5|10566.6|623
1655404200000|2022-06-16 18:30:00|10571.3|10570.4|10569.5|10568.6|10573.7|10572.8|10566|10565.1|882
1655404500000|2022-06-16 18:35:00|10569.4|10568.5|10572.8|10571.9|10573.3|10572.4|10568.5|10567.5|536
1655404800000|2022-06-16 18:40:00|10572.7|10571.8|10577.4|10576.5|10578.7|10578|10572.7|10571.8|727
1655405100000|2022-06-16 18:45:00|10577.6|10576.7|10574.6|10573.7|10583.3|10582.4|10572.8|10572.2|620
1655405400000|2022-06-16 18:50:00|10574.5|10573.6|10573.1|10572.2|10578|10577.2|10569.5|10568.6|653
1655405700000|2022-06-16 18:55:00|10572.9|10572.3|10575.4|10574.8|10577.6|10577|10572.6|10571.7|643
1655406000000|2022-06-16 19:00:00|10575.5|10574.9|10575|10574.1|10579.1|10578.4|10574|10573.4|704
1655406300000|2022-06-16 19:05:00|10574.7|10574|10573.1|10572.2|10574.8|10574.1|10568.1|10567.3|713
1655406600000|2022-06-16 19:10:00|10572.8|10572.1|10575.7|10575.1|10576.5|10575.9|10571.8|10570.9|833
1655406900000|2022-06-16 19:15:00|10575.6|10575|10578.6|10577.7|10580|10579.1|10575.2|10574.4|605
1655407200000|2022-06-16 19:20:00|10578.5|10577.6|10578.9|10578.3|10583.4|10582.7|10578.1|10577.5|901
1655407500000|2022-06-16 19:25:00|10578.7|10578.1|10573.5|10572.6|10580.7|10580.1|10572.7|10572.1|656
1655407800000|2022-06-16 19:30:00|10573.4|10572.5|10570.7|10569.8|10574.8|10574.1|10570.5|10569.7|587
1655408100000|2022-06-16 19:35:00|10570.8|10569.9|10567.9|10567|10574.4|10573.6|10565.5|10564.8|587
1655408400000|2022-06-16 19:40:00|10568|10567.1|10561.4|10560.5|10570.4|10569.5|10561.3|10560.4|702
1655408700000|2022-06-16 19:45:00|10561.5|10560.6|10559.1|10558.2|10561.7|10560.8|10558.8|10557.9|624
1655409000000|2022-06-16 19:50:00|10559.3|10558.4|10558.1|10557.5|10560.7|10559.8|10555.2|10554.4|640
1655409300000|2022-06-16 19:55:00|10558|10557.4|10561.1|10560.5|10563.9|10563|10558|10557.3|550
1655409600000|2022-06-16 20:00:00|10561.2|10560.6|10557.3|10556.4|10561.5|10560.9|10556.2|10555.4|541
1655409900000|2022-06-16 20:05:00|10557.2|10556.3|10552.1|10551.5|10557.8|10556.9|10552.1|10551.5|290
1655410200000|2022-06-16 20:10:00|10552.2|10551.6|10552.1|10551.5|10553.3|10552.6|10551.4|10550.8|313
1655410500000|2022-06-16 20:15:00|10552|10551.4|10550.6|10549.7|10555.1|10554.4|10550.4|10549.6|266
1655410800000|2022-06-16 20:20:00|10550.7|10549.8|10549.5|10548.9|10550.8|10550.1|10549.2|10548.5|261
1655411100000|2022-06-16 20:25:00|10549.6|10548.7|10547.7|10546.8|10549.6|10548.7|10546.2|10545.6|340
1655411400000|2022-06-16 20:30:00|10547.6|10546.7|10547.9|10547|10548.8|10547.9|10547.3|10546.5|194
1655411700000|2022-06-16 20:35:00|10548|10547.1|10550|10549.1|10550.5|10549.7|10547.1|10546.3|228
1655412000000|2022-06-16 20:40:00|10550.1|10549.2|10550.3|10549.7|10550.7|10549.8|10548.8|10547.7|236
1655412300000|2022-06-16 20:45:00|10550.2|10549.6|10552.1|10551|10552.4|10551.5|10549.2|10548.2|346
1655412600000|2022-06-16 20:50:00|10552|10551.1|10553.2|10552|10554.3|10553.4|10552|10550.9|388
1655412900000|2022-06-16 20:55:00|10553.4|10552.1|10551.6|10545.6|10556.3|10552.5|10551|10545|515
1655413200000|2022-06-16 21:00:00|10551.4|10545.4|10552.6|10546.6|10552.9|10546.9|10551.4|10545.4|53
1655413500000|2022-06-16 21:05:00|10552.7|10546.7|10555.6|10549.6|10555.7|10549.7|10551.1|10545.1|104
1655413800000|2022-06-16 21:10:00|10556.2|10550.2|10555|10549|10556.3|10550.3|10552.5|10546.5|173
1655414100000|2022-06-16 21:15:00|10554.4|10548.4|10554|10548|10555|10549|10553.5|10547.5|104
1655414400000|2022-06-16 21:20:00|10554.1|10548.1|10554.6|10548.6|10555|10549|10553.7|10547.7|101
1655414700000|2022-06-16 21:25:00|10554.8|10548.8|10555.2|10549.2|10555.3|10549.4|10554|10548.3|127
1655415000000|2022-06-16 21:30:00|10555.1|10549.1|10554.6|10549.5|10555.4|10549.9|10553.8|10548.9|155
1655415300000|2022-06-16 21:35:00|10554.7|10549.4|10556.2|10550.2|10556.7|10551.4|10553.1|10548.5|220
1655415600000|2022-06-16 21:40:00|10556.1|10550.1|10555.1|10551.5|10556.7|10552|10554.4|10549|169
1655415900000|2022-06-16 21:45:00|10555|10551.6|10554|10551.4|10555.7|10551.8|10553.5|10549.8|134
1655416200000|2022-06-16 21:50:00|10554.1|10551.3|10554.3|10551.4|10556.2|10551.8|10553.5|10549.7|167
1655416500000|2022-06-16 21:55:00|10554.2|10551.3|10558.8|10552.8|10559.7|10553.7|10553.9|10548.4|240
1655416800000|2022-06-16 22:00:00|10558.7|10552.7|10557.5|10551.5|10559.3|10554.3|10552.9|10546.9|242
1655417100000|2022-06-16 22:05:00|10557.4|10553.8|10555.5|10552.4|10562.3|10556.3|10553.8|10549.3|769
1655417400000|2022-06-16 22:10:00|10555.3|10552.8|10559.6|10557.9|10563.3|10559.4|10555|10550.3|769
1655417700000|2022-06-16 22:15:00|10559.7|10558|10554.7|10551.5|10561|10559.5|10553|10550.5|732
1655418000000|2022-06-16 22:20:00|10554.5|10551.9|10554.7|10553|10555.8|10553.8|10552.5|10549.8|712
1655418300000|2022-06-16 22:25:00|10554.5|10552.9|10548.3|10547.1|10554.8|10553|10548|10547|483
1655418600000|2022-06-16 22:30:00|10548.4|10547|10546.9|10545.8|10550.1|10548.8|10546.8|10545.4|429
1655418900000|2022-06-16 22:35:00|10546.7|10545.9|10548.7|10547.3|10549.9|10548.7|10546.1|10544.7|463
1655419200000|2022-06-16 22:40:00|10548.6|10547.4|10547.5|10545.9|10549.1|10547.7|10546.1|10544.8|421
1655419500000|2022-06-16 22:45:00|10547.4|10546|10546.1|10544.8|10547.6|10546.2|10545.7|10544.6|376
1655419800000|2022-06-16 22:50:00|10546.2|10544.9|10546.7|10545.5|10548.5|10547|10546|10544.8|559
1655420100000|2022-06-16 22:55:00|10546.6|10545.7|10548.7|10547.8|10549.4|10548|10545.8|10544.8|551
1655420400000|2022-06-16 23:00:00|10548.5|10547.4|10549.2|10548.3|10550.2|10549.3|10546.2|10545.2|333
1655420700000|2022-06-16 23:05:00|10549.4|10548.2|10550.3|10549.4|10551.2|10550.6|10548.8|10547.9|242
1655421000000|2022-06-16 23:10:00|10550.2|10549.3|10549.1|10548.2|10550.3|10549.6|10548|10547.2|290
1655421300000|2022-06-16 23:15:00|10549|10548.1|10548.9|10548|10549.5|10548.7|10547.7|10546.8|275
1655421600000|2022-06-16 23:20:00|10549|10548.1|10546.6|10545.7|10549.1|10548.2|10546.3|10545.4|383
1655421900000|2022-06-16 23:25:00|10546.8|10545.9|10547.9|10547|10547.9|10547.1|10544.4|10543.5|366
1655422200000|2022-06-16 23:30:00|10547.8|10546.9|10548.7|10547.8|10549.5|10548.8|10547.8|10546.9|387
1655422500000|2022-06-16 23:35:00|10549|10548.4|10549.1|10548.2|10549.5|10548.9|10548.1|10547.5|254
1655422800000|2022-06-16 23:40:00|10548.9|10548.5|10549.1|10548.2|10549.6|10549|10547.3|10546.6|272
1655423100000|2022-06-16 23:45:00|10549.2|10548.3|10550|10549.1|10551.8|10551.2|10548.1|10547.4|346
1655423400000|2022-06-16 23:50:00|10550.1|10549.2|10547.7|10547.1|10550.7|10550|10547.1|10546.4|480
1655423700000|2022-06-16 23:55:00|10548|10547.2|10547.1|10546.2|10549.2|10548.3|10546.5|10545.7|311
1655424000000|2022-06-17 00:00:00|10547.2|10546.3|10551.9|10551|10552.2|10551.4|10543.6|10542.7|773
1655424300000|2022-06-17 00:05:00|10551.7|10550.8|10544.7|10543.8|10552.6|10552|10544.7|10543.8|727
1655424600000|2022-06-17 00:10:00|10544.8|10543.9|10543.6|10542.7|10545.7|10544.9|10541.7|10540.8|719
1655424900000|2022-06-17 00:15:00|10543.5|10542.6|10547.7|10546.8|10549.3|10548.7|10543.1|10542.3|617
1655425200000|2022-06-17 00:20:00|10547.4|10546.5|10545.9|10545|10547.4|10546.5|10544.2|10543.3|662
1655425500000|2022-06-17 00:25:00|10545.6|10544.9|10542|10541.1|10546|10545.1|10541.4|10540.6|714
1655425800000|2022-06-17 00:30:00|10541.8|10541.2|10537.7|10536.8|10542.3|10541.4|10536.4|10535.7|623
1655426100000|2022-06-17 00:35:00|10537.8|10536.9|10540.1|10539.2|10540.8|10540|10536.3|10535.6|717
1655426400000|2022-06-17 00:40:00|10540|10539.4|10538.7|10537.8|10543.1|10542.3|10537.7|10537|648
1655426700000|2022-06-17 00:45:00|10538.5|10537.9|10538.2|10537.3|10541.1|10540.3|10536.9|10536.1|555
1655427000000|2022-06-17 00:50:00|10537.7|10537.1|10539.4|10538.5|10540.4|10539.5|10535.9|10535.1|751
1655427300000|2022-06-17 00:55:00|10539.3|10538.4|10541.4|10540.5|10541.5|10540.9|10537.3|10536.5|694
1655427600000|2022-06-17 01:00:00|10541.3|10540.4|10534.8|10533.9|10543.1|10542.5|10534|10533.4|778
1655427900000|2022-06-17 01:05:00|10534.9|10534|10534.7|10533.8|10539.4|10538.5|10533.6|10532.8|698
1655428200000|2022-06-17 01:10:00|10534.8|10533.9|10530.7|10530.1|10535.1|10534.2|10528.6|10527.8|780
1655428500000|2022-06-17 01:15:00|10530.9|10530|10534.6|10533.7|10538|10537.2|10530.9|10530|658
1655428800000|2022-06-17 01:20:00|10534.9|10534|10538.1|10537.5|10539.5|10538.6|10534.9|10534|698
1655429100000|2022-06-17 01:25:00|10538|10537.4|10539.8|10538.9|10541.2|10540.6|10536.6|10535.7|542
1655429400000|2022-06-17 01:30:00|10539.7|10538.8|10538.9|10538|10541.1|10540.3|10536.5|10535.7|779
1655429700000|2022-06-17 01:35:00|10539|10538.1|10537|10536.1|10541|10540.1|10535.5|10534.6|638
1655430000000|2022-06-17 01:40:00|10537.1|10536.2|10540.7|10539.8|10542.4|10541.6|10534.7|10534|675
1655430300000|2022-06-17 01:45:00|10540.6|10539.7|10536.5|10535.6|10541.1|10540.2|10535.4|10534.5|620
1655430600000|2022-06-17 01:50:00|10536.6|10535.7|10538.3|10537.7|10540.2|10539.3|10533.8|10532.9|683
1655430900000|2022-06-17 01:55:00|10537.9|10537.3|10534.5|10533.6|10538.5|10537.6|10533.5|10532.6|640
1655431200000|2022-06-17 02:00:00|10534.4|10533.5|10534.5|10533.6|10535.9|10535|10530.7|10529.8|696
1655431500000|2022-06-17 02:05:00|10534.6|10533.7|10528.3|10527.4|10534.6|10533.7|10528.1|10527.2|549
1655431800000|2022-06-17 02:10:00|10528.5|10527.6|10534.1|10533.2|10534.4|10533.6|10528.5|10527.6|525
1655432100000|2022-06-17 02:15:00|10534.2|10533.3|10533.8|10532.9|10534.2|10533.3|10530.8|10530|475
1655432400000|2022-06-17 02:20:00|10533.7|10532.8|10530.9|10530|10534|10533.3|10530.5|10529.6|507
1655432700000|2022-06-17 02:25:00|10530.8|10529.9|10532.4|10531.5|10532.9|10532.2|10529.4|10528.7|488
1655433000000|2022-06-17 02:30:00|10532.3|10531.4|10534|10533.1|10534.9|10534.1|10530.6|10529.7|437
1655433300000|2022-06-17 02:35:00|10533.7|10532.9|10528.4|10527.5|10534|10533.1|10528|10527.1|411
1655433600000|2022-06-17 02:40:00|10528.3|10527.4|10530.1|10529.2|10532.7|10531.8|10522.7|10521.8|1019
1655433900000|2022-06-17 02:45:00|10530.2|10529.3|10527.3|10526.4|10533.2|10532.1|10524.5|10523.6|1657
1655434200000|2022-06-17 02:50:00|10527.1|10526.2|10525.6|10524.7|10530.8|10529.9|10524|10523.1|1147
1655434500000|2022-06-17 02:55:00|10525.7|10524.8|10527.2|10526.3|10539.8|10538.9|10522.9|10522|1741
1655434800000|2022-06-17 03:00:00|10527.3|10526.2|10528.1|10527.2|10533.6|10532.7|10526.5|10525.6|1335
1655435100000|2022-06-17 03:05:00|10528.4|10527.3|10528.5|10527.6|10531|10530.1|10526.6|10525.7|1063
1655435400000|2022-06-17 03:10:00|10528.4|10527.5|10534.6|10533.7|10534.9|10534|10527.9|10527|838
1655435700000|2022-06-17 03:15:00|10534.7|10533.8|10534|10533.1|10537.7|10536.8|10532.9|10532.1|697
1655436000000|2022-06-17 03:20:00|10533.9|10533|10529.6|10528.7|10534.6|10533.7|10528.3|10527.4|688
1655436300000|2022-06-17 03:25:00|10529.5|10528.6|10527.5|10526.6|10530.4|10529.5|10527.4|10526.5|619
1655436600000|2022-06-17 03:30:00|10527.6|10526.7|10525|10524.1|10530.9|10530|10523.5|10522.6|800
1655436900000|2022-06-17 03:35:00|10525.1|10524.2|10523.8|10523.2|10526.1|10525.2|10523.1|10522.4|762
1655437200000|2022-06-17 03:40:00|10524|10523.1|10523.4|10522.5|10525.3|10524.5|10522.1|10521.2|679
1655437500000|2022-06-17 03:45:00|10523.5|10522.6|10518.6|10517.7|10523.6|10522.7|10518.1|10517.2|518
1655437800000|2022-06-17 03:50:00|10518.5|10517.6|10518.4|10517.5|10521.2|10520.5|10518.1|10517.2|699
1655438100000|2022-06-17 03:55:00|10518.5|10517.6|10521.1|10520.2|10521.9|10521|10518.2|10517.3|441
1655438400000|2022-06-17 04:00:00|10521|10520.1|10525.2|10524.6|10526|10525.3|10520.8|10519.9|548
1655438700000|2022-06-17 04:05:00|10525.4|10524.5|10526.2|10525.3|10530.4|10529.6|10525.1|10524.5|543
1655439000000|2022-06-17 04:10:00|10526.3|10525.4|10526.3|10525.4|10528.8|10528|10525|10524.1|508
1655439300000|2022-06-17 04:15:00|10526.4|10525.5|10530.1|10529.2|10530.8|10529.9|10524.1|10523.5|425
1655439600000|2022-06-17 04:20:00|10530|10529.1|10522.8|10521.9|10530.2|10529.3|10521.3|10520.4|570
1655439900000|2022-06-17 04:25:00|10522.6|10521.7|10525|10524.1|10525.6|10524.8|10521.6|10520.7|406
1655440200000|2022-06-17 04:30:00|10524.9|10524|10524.6|10524|10526|10525.1|10522.2|10521.3|438
1655440500000|2022-06-17 04:35:00|10524.5|10523.9|10523.7|10522.8|10524.9|10524.1|10522.7|10521.9|361
1655440800000|2022-06-17 04:40:00|10523.8|10522.9|10525.5|10524.9|10527.3|10526.5|10521.7|10520.9|489
1655441100000|2022-06-17 04:45:00|10525.6|10524.7|10523.9|10523|10527.7|10526.9|10522.7|10522|312
1655441400000|2022-06-17 04:50:00|10524|10523.1|10528.2|10527.6|10528.8|10528.1|10522.5|10521.9|378
1655441700000|2022-06-17 04:55:00|10528.1|10527.5|10528.3|10527.4|10528.8|10528.1|10526.1|10525.5|456
1655442000000|2022-06-17 05:00:00|10528.2|10527.3|10525.3|10524.4|10529.1|10528.4|10524.9|10524|521
1655442300000|2022-06-17 05:05:00|10525.4|10524.5|10524.4|10523.5|10528|10527.1|10523.8|10523|413
1655442600000|2022-06-17 05:10:00|10524.2|10523.3|10527|10526.1|10527.3|10526.6|10524.2|10523.3|374
1655442900000|2022-06-17 05:15:00|10526.9|10526|10527.3|10526.4|10528.3|10527.4|10524.7|10524|330
1655443200000|2022-06-17 05:20:00|10527.4|10526.5|10525.4|10524.5|10527.8|10527|10523.5|10522.7|474
1655443500000|2022-06-17 05:25:00|10525.5|10524.6|10523.1|10522.2|10526.1|10525.2|10521.5|10520.7|525
1655443800000|2022-06-17 05:30:00|10522.8|10522.3|10526.4|10525.8|10526.4|10525.8|10520.4|10519.8|539
1655444100000|2022-06-17 05:35:00|10526.3|10525.7|10525.4|10524.5|10529.2|10528.4|10523.9|10523.1|506
1655444400000|2022-06-17 05:40:00|10525.3|10524.4|10524.6|10524|10528|10527.4|10524.6|10523.9|384
1655444700000|2022-06-17 05:45:00|10524.8|10523.9|10525.4|10524.5|10525.4|10524.6|10521.6|10520.8|537
1655445000000|2022-06-17 05:50:00|10525.1|10524.4|10525.2|10524.6|10527.2|10526.6|10523.1|10522.3|572
1655445300000|2022-06-17 05:55:00|10525|10524.4|10518.8|10517.9|10525.3|10524.6|10518.8|10517.9|684
1655445600000|2022-06-17 06:00:00|10518.9|10518|10513.6|10512.7|10521.1|10520.2|10513.2|10512.5|916
1655445900000|2022-06-17 06:05:00|10513.5|10512.6|10518|10517.4|10518.3|10517.7|10511.9|10511.1|924
1655446200000|2022-06-17 06:10:00|10518.1|10517.5|10514.7|10513.8|10518.1|10517.5|10513.3|10512.7|807
1655446500000|2022-06-17 06:15:00|10514.4|10513.7|10513.7|10513.1|10517.1|10516.5|10512|10511.2|762
1655446800000|2022-06-17 06:20:00|10513.6|10513|10511.6|10511|10515.1|10514.5|10511.4|10510.7|624
1655447100000|2022-06-17 06:25:00|10511.5|10510.9|10518.3|10517.4|10518.7|10518.1|10510.2|10509.3|780
1655447400000|2022-06-17 06:30:00|10518.4|10517.5|10514.6|10514|10518.9|10518|10513.9|10513.2|922
1655447700000|2022-06-17 06:35:00|10514.5|10513.9|10512.3|10511.7|10515.8|10514.9|10505.5|10504.9|947
1655448000000|2022-06-17 06:40:00|10512.6|10511.8|10507.1|10506.2|10513.9|10513.3|10504.6|10503.9|1074
1655448300000|2022-06-17 06:45:00|10507|10506.1|10503.8|10502.9|10509.6|10508.7|10503.2|10502.3|933
1655448600000|2022-06-17 06:50:00|10503.7|10502.8|10501|10500.1|10505.2|10504.3|10500.1|10499.5|949
1655448900000|2022-06-17 06:55:00|10500.9|10500|10500.9|10500|10505.2|10504.3|10500.2|10499.3|932
1655449200000|2022-06-17 07:00:00|10500.8|10499.9|10494.6|10493.7|10504|10503.1|10494.5|10493.7|1259
1655449500000|2022-06-17 07:05:00|10494.7|10493.8|10502.4|10501.5|10503.4|10502.5|10494.4|10493.7|949
1655449800000|2022-06-17 07:10:00|10502.5|10501.6|10511.5|10510.6|10512.6|10511.7|10501.8|10500.9|1117
1655450100000|2022-06-17 07:15:00|10511.3|10510.4|10515.6|10514.7|10515.9|10515|10510.4|10509.7|1013
1655450400000|2022-06-17 07:20:00|10515.5|10514.6|10518|10517.1|10518.8|10517.9|10510.3|10509.4|997
1655450700000|2022-06-17 07:25:00|10517.9|10517|10526.8|10525.9|10527.2|10526.3|10515.9|10515|995
1655451000000|2022-06-17 07:30:00|10526.9|10526|10529.7|10528.8|10531.2|10530.3|10523.7|10522.8|1137
1655451300000|2022-06-17 07:35:00|10529.8|10528.9|10524.9|10524|10531.2|10530.3|10521.8|10520.9|1025
1655451600000|2022-06-17 07:40:00|10525|10524.1|10525.1|10524.2|10527.6|10526.7|10520|10519.1|912
1655451900000|2022-06-17 07:45:00|10524.9|10524|10520.6|10519.4|10530.2|10529.3|10519.1|10518|996
1655452200000|2022-06-17 07:50:00|10520.4|10519.5|10517.2|10516.3|10520.6|10519.6|10516|10515.4|777
1655452500000|2022-06-17 07:55:00|10517.5|10516.6|10518.1|10517.2|10519.6|10518.7|10514.5|10513.6|805
1655452800000|2022-06-17 08:00:00|10517.9|10517|10514.1|10513.2|10519.1|10518.2|10510.9|10510|762
1655453100000|2022-06-17 08:05:00|10514|10513.1|10509.5|10508.6|10518.1|10517.3|10508.5|10507.6|764
1655453400000|2022-06-17 08:10:00|10509|10508.1|10517.4|10516.5|10517.8|10517|10506.8|10505.9|920
1655453700000|2022-06-17 08:15:00|10517.2|10516.3|10512.6|10511.7|10517.9|10517.1|10512.4|10511.5|732
1655454000000|2022-06-17 08:20:00|10512.5|10511.6|10510.8|10509.9|10515.8|10514.9|10508.3|10507.6|864
1655454300000|2022-06-17 08:25:00|10510.5|10509.7|10502.2|10501.3|10511.2|10510.3|10500.6|10499.8|794
1655454600000|2022-06-17 08:30:00|10502.3|10501.4|10505.6|10504.7|10508.2|10507.3|10501.5|10500.8|782
1655454900000|2022-06-17 08:35:00|10505.4|10504.5|10503.4|10502.5|10507.7|10506.8|10500.4|10499.6|758
1655455200000|2022-06-17 08:40:00|10503.5|10502.6|10514.9|10514|10515.8|10514.9|10502.4|10501.5|1055
1655455500000|2022-06-17 08:45:00|10515|10514.1|10526.6|10525.7|10528.7|10527.8|10514.2|10513.3|1320
1655455800000|2022-06-17 08:50:00|10526.5|10525.6|10516.5|10515.6|10527.5|10526.6|10516.4|10515.5|869
1655456100000|2022-06-17 08:55:00|10516.4|10515.5|10520.7|10519.4|10523.5|10522.6|10516.3|10515.3|653
1655456400000|2022-06-17 09:00:00|10520.6|10519.3|10523.5|10522.6|10527.6|10526.7|10519.9|10519.2|751
1655456700000|2022-06-17 09:05:00|10523.7|10522.8|10528.3|10527.4|10531.1|10530.3|10523.5|10522.6|769
1655457000000|2022-06-17 09:10:00|10528.2|10527.3|10535.5|10534.6|10535.7|10535|10526.4|10525.5|947
1655457300000|2022-06-17 09:15:00|10535.4|10534.5|10530.9|10530.3|10536.2|10535.6|10530.4|10529.8|730
1655457600000|2022-06-17 09:20:00|10531.1|10530.5|10523.7|10522.8|10533.3|10532.7|10521.3|10520.5|904
1655457900000|2022-06-17 09:25:00|10523.2|10522.6|10518.2|10517.6|10523.7|10523|10517.1|10516.3|723
1655458200000|2022-06-17 09:30:00|10518.1|10517.5|10527.6|10527|10528.7|10527.8|10518.1|10517.4|637
1655458500000|2022-06-17 09:35:00|10527.4|10526.8|10522.1|10521.2|10529.8|10529|10522|10521.1|766
1655458800000|2022-06-17 09:40:00|10522.5|10521.9|10514.3|10513.7|10523.2|10522.3|10513.6|10512.9|905
1655459100000|2022-06-17 09:45:00|10514.2|10513.6|10512.7|10512.1|10516.2|10515.6|10511.1|10510.2|791
1655459400000|2022-06-17 09:50:00|10512.5|10511.9|10521.5|10520.9|10522.7|10522.1|10512|10511.2|885
1655459700000|2022-06-17 09:55:00|10521.4|10520.8|10518.4|10517.8|10522.6|10522|10517.2|10516.4|641
1655460000000|2022-06-17 10:00:00|10518.3|10517.7|10526.5|10525.9|10526.5|10525.9|10518.2|10517.5|668
1655460300000|2022-06-17 10:05:00|10526.4|10525.8|10520.8|10520.2|10527|10526.4|10520.5|10519.8|671
1655460600000|2022-06-17 10:10:00|10520.7|10520.1|10519.4|10518.8|10522.1|10521.3|10518.5|10517.9|662
1655460900000|2022-06-17 10:15:00|10519.5|10518.9|10520.4|10519.5|10525|10524.4|10518.9|10518.3|510
1655461200000|2022-06-17 10:20:00|10520.5|10519.6|10522.3|10521.7|10525.8|10525.1|10519.9|10519.3|656
1655461500000|2022-06-17 10:25:00|10522.4|10521.8|10515.4|10514.8|10522.6|10521.9|10513.1|10512.3|608
1655461800000|2022-06-17 10:30:00|10515.3|10514.7|10519.8|10518.9|10521.7|10520.9|10512.4|10511.8|514
1655462100000|2022-06-17 10:35:00|10519.9|10519|10521.9|10521|10523.6|10522.8|10514.5|10513.6|591
1655462400000|2022-06-17 10:40:00|10522|10521.1|10523.1|10522.5|10523.9|10523.3|10520|10519.2|686
1655462700000|2022-06-17 10:45:00|10523|10522.4|10518.1|10517.5|10523|10522.4|10517|10516.4|514
1655463000000|2022-06-17 10:50:00|10517.9|10517.3|10523.1|10522.2|10527|10526.4|10517.7|10517.1|640
1655463300000|2022-06-17 10:55:00|10523.2|10522.3|10520.7|10519.8|10524|10523.4|10518.2|10517.6|639
1655463600000|2022-06-17 11:00:00|10520.6|10519.7|10514.3|10513.7|10523.7|10523.1|10513.6|10512.8|831
1655463900000|2022-06-17 11:05:00|10514.4|10513.8|10522.9|10522.3|10523.3|10522.4|10513.7|10513.1|744
1655464200000|2022-06-17 11:10:00|10523.1|10522.2|10518.9|10518.3|10523.2|10522.4|10513.4|10512.8|802
1655464500000|2022-06-17 11:15:00|10519.2|10518.4|10515.6|10514.7|10521.1|10520.5|10515.3|10514.5|648
1655464800000|2022-06-17 11:20:00|10515.5|10514.6|10513.3|10512.4|10517.2|10516.6|10511|10510.3|693
1655465100000|2022-06-17 11:25:00|10513.2|10512.3|10513.8|10512.9|10514.9|10514.1|10507.6|10506.7|622
1655465400000|2022-06-17 11:30:00|10513.7|10512.8|10509.4|10508.8|10514.8|10514.2|10508.7|10508.1|646
1655465700000|2022-06-17 11:35:00|10509.6|10509|10505.6|10505|10510|10509.4|10505.5|10504.9|691
1655466000000|2022-06-17 11:40:00|10505.8|10505.2|10508.6|10508|10509.6|10509|10505.5|10504.9|557
1655466300000|2022-06-17 11:45:00|10508.5|10507.9|10505.2|10504.6|10508.7|10508.1|10503.3|10502.7|618
1655466600000|2022-06-17 11:50:00|10505.1|10504.5|10501.6|10501|10506|10505.1|10501.5|10500.8|725
1655466900000|2022-06-17 11:55:00|10501.8|10500.9|10486.1|10485.5|10503.2|10502.4|10483.9|10483|1069
1655467200000|2022-06-17 12:00:00|10485.9|10485.3|10489.5|10488.6|10490.1|10489.2|10480.8|10479.9|1204
1655467500000|2022-06-17 12:05:00|10489.4|10488.5|10483.1|10482.5|10489.5|10488.6|10482.9|10482.3|856
1655467800000|2022-06-17 12:10:00|10483.2|10482.3|10487.6|10486.7|10488.7|10487.8|10482.7|10481.9|790
1655468100000|2022-06-17 12:15:00|10487.5|10486.6|10481|10480.4|10487.7|10486.8|10476.2|10475.3|788
1655468400000|2022-06-17 12:20:00|10481.6|10480.7|10485.6|10484.7|10488.6|10487.4|10479.3|10478.4|938
1655468700000|2022-06-17 12:25:00|10485.7|10484.8|10492.4|10491.8|10493.3|10492.4|10484.3|10483.5|874
1655469000000|2022-06-17 12:30:00|10492.7|10491.7|10494.7|10493.8|10497.7|10496.8|10492.3|10491.6|841
1655469300000|2022-06-17 12:35:00|10494.8|10493.9|10506.5|10505.6|10506.7|10506.1|10494.3|10493.6|844
1655469600000|2022-06-17 12:40:00|10506.3|10505.7|10497.1|10496.2|10508.5|10507.6|10496.3|10495.4|814
1655469900000|2022-06-17 12:45:00|10497|10496.1|10491.2|10490.3|10498.1|10497.2|10488|10487.1|825
1655470200000|2022-06-17 12:50:00|10491.3|10490.4|10493.9|10493|10496.9|10496.1|10489.8|10488.9|874
1655470500000|2022-06-17 12:55:00|10494.1|10493.2|10495.2|10494.3|10498.9|10498|10492.6|10491.7|786
1655470800000|2022-06-17 13:00:00|10495.1|10494.2|10498.9|10498|10499.6|10499|10490.5|10489.6|896
1655471100000|2022-06-17 13:05:00|10499|10498.1|10493.8|10492.9|10500.6|10499.8|10493.7|10492.8|826
1655471400000|2022-06-17 13:10:00|10493.9|10493|10487.8|10486.2|10494.4|10493.6|10485.2|10484.4|937
1655471700000|2022-06-17 13:15:00|10487.6|10486.4|10482.9|10482|10490.6|10489.8|10482|10481.4|926
1655472000000|2022-06-17 13:20:00|10482.7|10482.1|10485.1|10484.2|10487.5|10486.6|10481.8|10481.1|804
1655472300000|2022-06-17 13:25:00|10485.2|10484.3|10487|10486.4|10487.5|10486.8|10483.1|10482.5|704
1655472600000|2022-06-17 13:30:00|10487.1|10486.5|10480.2|10479.3|10490.7|10489.9|10478.8|10477.9|1240
1655472900000|2022-06-17 13:35:00|10480.3|10479.4|10478|10477.1|10482.9|10482|10474.4|10473.5|1178
1655473200000|2022-06-17 13:40:00|10477.8|10476.9|10485.1|10484.2|10485.5|10484.9|10477|10476.1|1103
1655473500000|2022-06-17 13:45:00|10484.9|10484.3|10484.6|10483.7|10486.5|10485.8|10479.5|10478.8|1194
1655473800000|2022-06-17 13:50:00|10484.4|10483.5|10480.3|10479.4|10485.4|10484.6|10480.2|10479.3|1094
1655474100000|2022-06-17 13:55:00|10480.5|10479.6|10484.8|10483.9|10485|10484.2|10479.3|10478.6|1116
1655474400000|2022-06-17 14:00:00|10485|10484.1|10471.8|10471.2|10487.8|10486.9|10466.7|10464.9|1525
1655474700000|2022-06-17 14:05:00|10472|10471.4|10471.7|10471.1|10476.6|10475.7|10468.6|10467.9|1305
1655475000000|2022-06-17 14:10:00|10472.2|10470.8|10468.6|10468|10474.1|10473.5|10466.2|10465.3|1087
1655475300000|2022-06-17 14:15:00|10468.7|10467.8|10461.2|10460.3|10471.1|10470.3|10457.6|10456.7|1304
1655475600000|2022-06-17 14:20:00|10461.1|10460.2|10459.9|10459.3|10463.6|10462.7|10452.8|10451.9|1421
1655475900000|2022-06-17 14:25:00|10460|10459.4|10466|10465.4|10466.5|10465.8|10458.8|10458.2|1299
1655476200000|2022-06-17 14:30:00|10465.9|10465.3|10454.5|10453.6|10466.6|10465.8|10454.4|10453.5|1203
1655476500000|2022-06-17 14:35:00|10454.4|10453.5|10455.9|10455.3|10458.1|10457.2|10444.9|10444|1359
1655476800000|2022-06-17 14:40:00|10456|10455.4|10457.9|10457|10459.6|10458.7|10454.3|10453.5|1080
1655477100000|2022-06-17 14:45:00|10457.8|10456.9|10455|10454.4|10459.1|10458.5|10454.4|10453.8|1010
1655477400000|2022-06-17 14:50:00|10454.9|10454.3|10447.5|10446.9|10457.4|10456.8|10445.6|10445|1216
1655477700000|2022-06-17 14:55:00|10447.7|10447.1|10458.7|10457.8|10459.6|10459|10447.7|10447|1300
1655478000000|2022-06-17 15:00:00|10458.8|10457.9|10460.6|10460|10462.5|10461.9|10455.2|10454.5|1181
1655478300000|2022-06-17 15:05:00|10460.8|10460.2|10477|10476.1|10478|10477.1|10459.7|10458.8|1374
1655478600000|2022-06-17 15:10:00|10476.8|10475.9|10470|10469.1|10476.9|10476|10466.2|10465.6|1039
1655478900000|2022-06-17 15:15:00|10469.8|10469.2|10469.6|10469|10472.9|10472|10468.6|10467.7|1092
1655479200000|2022-06-17 15:20:00|10469.7|10469.1|10463|10462.1|10471|10470.2|10462.8|10461.9|1045
1655479500000|2022-06-17 15:25:00|10463.1|10462.2|10463.6|10462.7|10466.2|10465.3|10460.4|10459.7|936
1655479800000|2022-06-17 15:30:00|10463.7|10462.8|10467.7|10467.1|10470.2|10469.6|10462.9|10462.3|1014
1655480100000|2022-06-17 15:35:00|10467.8|10466.9|10470.5|10469.6|10472.1|10471.5|10467|10466.1|942
1655480400000|2022-06-17 15:40:00|10470.6|10469.7|10471.6|10471|10475.4|10474.8|10470.4|10469.5|814
1655480700000|2022-06-17 15:45:00|10471.5|10470.9|10473.5|10472.9|10474.5|10473.9|10470.1|10469.5|720
1655481000000|2022-06-17 15:50:00|10473.3|10472.7|10468.1|10467.5|10474.1|10473.5|10464.8|10464.1|908
1655481300000|2022-06-17 15:55:00|10468.4|10467.8|10473.8|10473.2|10474.6|10473.9|10468.4|10467.8|959
1655481600000|2022-06-17 16:00:00|10473.9|10473.3|10471.9|10471.3|10474.4|10473.7|10467.7|10467.1|793
1655481900000|2022-06-17 16:05:00|10471.8|10471.2|10470.1|10469.5|10475.5|10474.9|10469.2|10468.6|806
1655482200000|2022-06-17 16:10:00|10469.9|10469.3|10472.3|10471.7|10476.8|10476.2|10469.3|10468.5|812
1655482500000|2022-06-17 16:15:00|10472.4|10471.8|10468.7|10468.1|10476.5|10475.9|10468.4|10467.8|685
1655482800000|2022-06-17 16:20:00|10468.8|10468.2|10470.1|10469.2|10471.2|10470.3|10467.2|10466.6|783
1655483100000|2022-06-17 16:25:00|10470.2|10469.3|10470.1|10469.2|10471.1|10470.2|10467.6|10467|734
1655483400000|2022-06-17 16:30:00|10470.2|10469.3|10470|10469.4|10470.9|10470.2|10465.1|10464.5|737
1655483700000|2022-06-17 16:35:00|10469.9|10469.3|10468.9|10468.3|10470.2|10469.6|10466.6|10466|689
1655484000000|2022-06-17 16:40:00|10469|10468.4|10472.8|10472.2|10472.8|10472.2|10466.7|10466.1|610
1655484300000|2022-06-17 16:45:00|10472.9|10472.3|10473.5|10472.9|10473.5|10472.9|10468.8|10468.2|595
1655484600000|2022-06-17 16:50:00|10473.4|10472.8|10468.9|10468.3|10473.5|10472.9|10466.7|10466|653
1655484900000|2022-06-17 16:55:00|10468.8|10468.2|10467.8|10467.2|10470|10469.4|10466.1|10465.5|655
1655485200000|2022-06-17 17:00:00|10467.7|10467.1|10473|10472.4|10473.6|10473|10466.9|10466.3|692
1655485500000|2022-06-17 17:05:00|10472.9|10472.3|10478.9|10478.3|10479.7|10479|10472.9|10472.3|683
1655485800000|2022-06-17 17:10:00|10479|10478.4|10478.6|10477.7|10483|10482.1|10476.7|10476.1|819
1655486100000|2022-06-17 17:15:00|10478.7|10477.8|10477|10476.1|10479.9|10479.3|10476.3|10475.6|663
1655486400000|2022-06-17 17:20:00|10477.2|10476.3|10479.7|10478.8|10480.3|10479.5|10475|10474.1|532
1655486700000|2022-06-17 17:25:00|10479.6|10478.7|10479|10478.1|10483.3|10482.6|10478.1|10477|681
1655487000000|2022-06-17 17:30:00|10479.1|10478.2|10483.9|10483|10484.3|10483.4|10478.1|10477.2|703
1655487300000|2022-06-17 17:35:00|10483.8|10482.9|10484.3|10483.4|10485.2|10484.3|10482.5|10481.9|667
1655487600000|2022-06-17 17:40:00|10484.2|10483.3|10499|10498.1|10499.2|10498.3|10484.1|10483.2|936
1655487900000|2022-06-17 17:45:00|10498.9|10498|10494.7|10493.8|10500.4|10499.5|10490|10489.3|890
1655488200000|2022-06-17 17:50:00|10494.8|10493.9|10488.5|10487.9|10496.5|10495.9|10488.1|10487.5|622
1655488500000|2022-06-17 17:55:00|10488.8|10487.8|10491|10490.4|10491.2|10490.6|10488.4|10487.6|597
1655488800000|2022-06-17 18:00:00|10491.1|10490.5|10495.8|10495.2|10498|10497.4|10491.1|10490.5|697
1655489100000|2022-06-17 18:05:00|10495.9|10495.3|10499.9|10499|10500.2|10499.4|10494.1|10493.3|584
1655489400000|2022-06-17 18:10:00|10500|10499.1|10502.7|10501.8|10502.9|10502.2|10497.5|10496.7|580
1655489700000|2022-06-17 18:15:00|10502.5|10501.9|10500.8|10499.9|10503.3|10502.4|10500.4|10499.7|506
1655490000000|2022-06-17 18:20:00|10500.9|10500|10499.4|10498.5|10501.9|10501|10497.8|10496.9|407
1655490300000|2022-06-17 18:25:00|10499.5|10498.6|10497.9|10497|10503.1|10502.2|10497.6|10496.7|519
1655490600000|2022-06-17 18:30:00|10498|10497.1|10494|10493.1|10498.3|10497.4|10493|10492.1|601
1655490900000|2022-06-17 18:35:00|10494.1|10493.2|10497.2|10496.3|10497.2|10496.3|10493.1|10492.2|479
1655491200000|2022-06-17 18:40:00|10497.1|10496.2|10498.9|10498.3|10500.2|10499.4|10497.1|10496.2|660
1655491500000|2022-06-17 18:45:00|10498.7|10498|10494.9|10494|10498.7|10498.1|10494.9|10494|653
1655491800000|2022-06-17 18:50:00|10494.8|10493.9|10495|10494.4|10496.1|10495.2|10493.5|10492.8|539
1655492100000|2022-06-17 18:55:00|10495.1|10494.2|10491.8|10490.9|10495.1|10494.3|10490.5|10489.8|582
1655492400000|2022-06-17 19:00:00|10491.9|10491.3|10493.8|10492.9|10496.3|10495.4|10491.9|10491.1|742
1655492700000|2022-06-17 19:05:00|10493.9|10493|10488.9|10488|10494.1|10493.2|10488.5|10487.8|594
1655493000000|2022-06-17 19:10:00|10488.8|10488.2|10490.1|10489.2|10490.5|10489.7|10488.3|10487.6|548
1655493300000|2022-06-17 19:15:00|10489.9|10489|10496.2|10495.3|10496.4|10495.5|10489|10488.4|648
1655493600000|2022-06-17 19:20:00|10496.4|10495.5|10496.8|10495.9|10498.3|10497.3|10495|10494.1|617
1655493900000|2022-06-17 19:25:00|10496.9|10496|10494.6|10493.7|10497.8|10496.9|10494|10493.1|424
1655494200000|2022-06-17 19:30:00|10494.7|10493.8|10492.9|10492|10495.6|10494.7|10492.7|10491.8|577
1655494500000|2022-06-17 19:35:00|10492.8|10491.9|10492.8|10492.2|10495.2|10494.3|10492.4|10491.6|459
1655494800000|2022-06-17 19:40:00|10492.7|10492.1|10494.7|10493.8|10496.3|10495.4|10492.6|10492|465
1655495100000|2022-06-17 19:45:00|10494.6|10493.7|10494|10493.1|10495.6|10494.9|10493.2|10492.5|355
1655495400000|2022-06-17 19:50:00|10493.9|10493|10496.9|10496|10497|10496.1|10493.4|10492.5|395
1655495700000|2022-06-17 19:55:00|10497|10496.1|10495.1|10494.2|10497.5|10496.7|10491.7|10490.8|518
1655496000000|2022-06-17 20:00:00|10494.3|10493.7|10493.5|10492.6|10497.7|10496.7|10493.1|10492.2|641
1655496300000|2022-06-17 20:05:00|10493.6|10492.5|10490.1|10489.2|10494.1|10493|10490|10489|354
1655496600000|2022-06-17 20:10:00|10490.3|10489.3|10491.1|10489.8|10491.3|10490.3|10490|10488.9|391
1655496900000|2022-06-17 20:15:00|10491.2|10489.9|10497.5|10496.3|10497.7|10496.5|10491.2|10489.9|441
1655497200000|2022-06-17 20:20:00|10497.3|10496.4|10498.1|10497.2|10498.4|10497.3|10496.6|10495.7|445
1655497500000|2022-06-17 20:25:00|10498.2|10497.1|10498.3|10497.2|10498.5|10497.3|10496.5|10495.6|442
1655497800000|2022-06-17 20:30:00|10498.2|10497.3|10497.5|10496.2|10498.7|10497.7|10496|10494.9|295
1655498100000|2022-06-17 20:35:00|10497.6|10496.1|10500.4|10499|10501|10499.8|10497.2|10496.1|308
1655498400000|2022-06-17 20:40:00|10500.5|10499.1|10497|10495.3|10501.1|10499.8|10495.2|10493.6|552
1655498700000|2022-06-17 20:45:00|10496.9|10495.4|10500.5|10499.6|10502.2|10499.7|10496|10494.3|473
1655499000000|2022-06-17 20:50:00|10500.4|10499.5|10497.2|10496.3|10501.6|10499.6|10495.7|10494|314
1655499300000|2022-06-17 20:55:00|10497.4|10496.5|10498.3|10492.3|10503.1|10497.1|10494.3|10488.3|404
1655668800000|2022-06-19 20:00:00|10488.9|10476.9|10488.6|10476.6|10489.3|10477.3|10486.5|10474.5|10
1655669100000|2022-06-19 20:05:00|10495.4|10483.4|10490.5|10478.5|10495.4|10483.4|10486.6|10474.6|11
1655669400000|2022-06-19 20:10:00|10489.2|10477.2|10485.5|10474.5|10491.7|10479.7|10479.4|10473.3|23
1655669700000|2022-06-19 20:15:00|10487|10475|10486|10474|10487|10475|10486|10474|4
1655670000000|2022-06-19 20:20:00|10485.9|10475.7|10485.4|10473.4|10487.5|10475.8|10484.4|10473.3|10
1655670300000|2022-06-19 20:25:00|10486.4|10474.4|10485.5|10474.2|10486.4|10475.9|10479.5|10472|16
1655670600000|2022-06-19 20:30:00|10484.5|10473|10482.5|10471.1|10484.5|10475.9|10482.5|10471.1|3
1655670900000|2022-06-19 20:35:00|10479|10472.8|10479.5|10473.5|10488.2|10476.2|10479|10469.7|29
1655671200000|2022-06-19 20:40:00|10482.8|10473.2|10478.8|10472.8|10485.1|10476.6|10478.8|10470.5|7
1655671500000|2022-06-19 20:45:00|10480.5|10471|10481|10473|10483.7|10473.4|10477.9|10470.8|23
1655671800000|2022-06-19 20:50:00|10479.7|10472.1|10480.7|10474.1|10484.7|10476.3|10477.6|10468.9|64
1655672100000|2022-06-19 20:55:00|10478.7|10473.2|10480.3|10474.1|10480.8|10474.1|10478.7|10469.6|20
1655672400000|2022-06-19 21:00:00|10478.8|10473.3|10491.4|10485.4|10506.6|10494.6|10478.8|10471.5|87
1655672700000|2022-06-19 21:05:00|10490.5|10484.5|10490.6|10484.6|10493.3|10487.3|10485|10480|166
1655673000000|2022-06-19 21:10:00|10490.3|10484.4|10491.3|10485.3|10500.3|10494.3|10487.9|10482.5|56
1655673300000|2022-06-19 21:15:00|10491.4|10485.4|10491.4|10485.9|10493.1|10487.1|10489.5|10483.6|106
1655673600000|2022-06-19 21:20:00|10491.2|10486.4|10493.6|10487.6|10495|10489|10490|10484|136
1655673900000|2022-06-19 21:25:00|10493.7|10487.7|10494.1|10488.7|10494.9|10489.8|10492.6|10487.2|141
1655674200000|2022-06-19 21:30:00|10492.7|10487.7|10488.2|10484.7|10498.6|10492.6|10488|10484.4|260
1655674500000|2022-06-19 21:35:00|10488.3|10484.5|10487.2|10482.6|10491|10486.2|10486.2|10480.6|312
1655674800000|2022-06-19 21:40:00|10487.5|10482.7|10490.7|10484.7|10493.8|10487.8|10484.9|10480.5|222
1655675100000|2022-06-19 21:45:00|10490.9|10484.9|10492.1|10486.1|10492.9|10486.9|10489|10484|151
1655675400000|2022-06-19 21:50:00|10491.3|10486.2|10491.7|10486|10493.1|10487.1|10491.2|10485.8|40
1655675700000|2022-06-19 21:55:00|10491.4|10486.2|10491.2|10486.7|10492.8|10487.2|10489.3|10486|91
1655676000000|2022-06-19 22:00:00|10490.8|10485.9|10482.2|10479.3|10494|10490.1|10481.6|10478.7|670
1655676300000|2022-06-19 22:05:00|10481.7|10479.6|10478.2|10475.4|10481.9|10479.7|10475.6|10473.1|535
1655676600000|2022-06-19 22:10:00|10478.1|10475.9|10486.3|10483.6|10488.9|10486.5|10477.7|10475.2|582
1655676900000|2022-06-19 22:15:00|10485.9|10483.4|10486.6|10484.8|10487.7|10485.7|10484.7|10482.8|609
1655677200000|2022-06-19 22:20:00|10486.7|10484.9|10483.2|10481.2|10487.1|10485.4|10482.5|10480.8|498
1655677500000|2022-06-19 22:25:00|10483.1|10481.1|10485.4|10483.5|10487.5|10485.6|10483.1|10481.1|413
1655677800000|2022-06-19 22:30:00|10485.3|10483.6|10487.7|10486.5|10489.8|10488.6|10484.6|10482.7|692
1655678100000|2022-06-19 22:35:00|10487.3|10486.1|10488.2|10486.8|10490.7|10489.1|10485.9|10484.8|758
1655678400000|2022-06-19 22:40:00|10488.1|10486.9|10489.9|10489|10490.6|10489.2|10487.9|10486.5|662
1655678700000|2022-06-19 22:45:00|10490|10488.9|10490.2|10489.1|10491.7|10490.8|10489|10487.8|515
1655679000000|2022-06-19 22:50:00|10490.3|10489.2|10491.8|10490.5|10491.9|10490.9|10490.2|10489.1|415
1655679300000|2022-06-19 22:55:00|10491.9|10490.4|10491.4|10490.2|10491.9|10490.8|10490.1|10488.9|368
1655679600000|2022-06-19 23:00:00|10491.3|10490|10490.6|10489.7|10492.4|10491.5|10489.5|10488.6|272
1655679900000|2022-06-19 23:05:00|10490.5|10489.6|10489.8|10488.9|10491.2|10490.3|10486.5|10485.6|541
1655680200000|2022-06-19 23:10:00|10489.9|10488.8|10489|10488.1|10490.8|10489.9|10488|10487.2|349
1655680500000|2022-06-19 23:15:00|10488.9|10488|10485.6|10484.7|10489|10488.1|10485.3|10484.4|297
1655680800000|2022-06-19 23:20:00|10485.7|10484.8|10488.8|10487.9|10489.4|10488.5|10485.2|10484.3|348
1655681100000|2022-06-19 23:25:00|10488.2|10487.3|10487.9|10487.3|10490.8|10489.9|10487|10486.1|441
1655681400000|2022-06-19 23:30:00|10488|10487.4|10490|10489.1|10490.5|10489.7|10487|10486.1|346
1655681700000|2022-06-19 23:35:00|10490.1|10489.2|10489.1|10488.2|10490.2|10489.3|10486.5|10485.8|380
1655682000000|2022-06-19 23:40:00|10489|10488.1|10492.7|10491.8|10493|10492.3|10488|10487.1|361
1655682300000|2022-06-19 23:45:00|10492.6|10491.7|10490.7|10489.8|10492.8|10492|10489.4|10488.7|376
1655682600000|2022-06-19 23:50:00|10490.8|10489.9|10491.5|10490.6|10493.4|10492.7|10490.8|10489.9|353
1655682900000|2022-06-19 23:55:00|10491.6|10490.7|10490.6|10489.7|10493.1|10492.2|10489.6|10488.8|300
1655683200000|2022-06-20 00:00:00|10490.5|10489.6|10492.6|10492|10494.2|10493.5|10487.1|10486.5|793
1655683500000|2022-06-20 00:05:00|10492.4|10491.8|10491.5|10490.9|10493.9|10493.2|10490.1|10489.5|683
1655683800000|2022-06-20 00:10:00|10491.4|10490.8|10490.7|10489.8|10491.7|10491.1|10485.4|10484.8|641
1655684100000|2022-06-20 00:15:00|10490.6|10490|10493.8|10492.9|10495.8|10494.9|10489.9|10489.3|585
1655684400000|2022-06-20 00:20:00|10493.7|10492.8|10494.7|10493.8|10495.3|10494.7|10492|10491.3|506
1655684700000|2022-06-20 00:25:00|10494.6|10493.7|10492.2|10491.6|10495.4|10494.8|10492.2|10491.6|443
1655685000000|2022-06-20 00:30:00|10492.4|10491.5|10495.1|10494.2|10495.2|10494.6|10490.6|10489.9|399
1655685300000|2022-06-20 00:35:00|10495|10494.1|10495.2|10494.6|10496.3|10495.5|10493.5|10492.8|450
1655685600000|2022-06-20 00:40:00|10495.1|10494.5|10494.9|10494.3|10496.2|10495.6|10493.8|10493.2|365
1655685900000|2022-06-20 00:45:00|10494.8|10494.2|10491.9|10491.3|10495.1|10494.5|10489.3|10488.7|448
1655686200000|2022-06-20 00:50:00|10492.3|10491.7|10493.4|10492.5|10497.5|10496.6|10492.3|10491.4|646
1655686500000|2022-06-20 00:55:00|10493.2|10492.3|10493.7|10493.1|10495.9|10495.1|10493|10492.2|580
1655686800000|2022-06-20 01:00:00|10493.6|10493|10498.6|10498|10498.9|10498.2|10493.6|10493|590
1655687100000|2022-06-20 01:05:00|10498.5|10497.9|10498.1|10497.2|10498.5|10497.9|10494.9|10494.3|476
1655687400000|2022-06-20 01:10:00|10498|10497.1|10498.6|10497.7|10499.3|10498.6|10495.6|10494.7|381
1655687700000|2022-06-20 01:15:00|10498.5|10497.9|10496.1|10495.5|10498.7|10497.9|10495.5|10494.9|563
1655688000000|2022-06-20 01:20:00|10496.2|10495.6|10494.5|10493.9|10499|10498.4|10493.5|10492.9|476
1655688300000|2022-06-20 01:25:00|10494.6|10494|10497.2|10496.6|10500.8|10499.9|10494.2|10493.6|569
1655688600000|2022-06-20 01:30:00|10497.3|10496.4|10496.7|10496.1|10497.7|10496.8|10492.9|10492|734
1655688900000|2022-06-20 01:35:00|10496.5|10495.9|10494.2|10493.3|10499.8|10498.9|10494.2|10493.3|650
1655689200000|2022-06-20 01:40:00|10494.1|10493.2|10495.5|10494.6|10499.3|10498.7|10493.8|10493|718
1655689500000|2022-06-20 01:45:00|10495.4|10494.5|10495.5|10494.6|10496.9|10496.1|10493.1|10492.2|487
1655689800000|2022-06-20 01:50:00|10495.6|10494.7|10493.9|10493|10495.6|10494.8|10491.5|10490.8|588
1655690100000|2022-06-20 01:55:00|10493.8|10492.9|10493.7|10492.8|10494.4|10493.6|10492.2|10491.5|542
1655690400000|2022-06-20 02:00:00|10493.8|10492.9|10494.7|10494.1|10496.4|10495.8|10492.9|10492.2|571
1655690700000|2022-06-20 02:05:00|10494.6|10494|10499.7|10499.1|10499.8|10499.2|10493.3|10492.5|626
1655691000000|2022-06-20 02:10:00|10499.8|10499.2|10500|10499.1|10501.7|10501.1|10498.4|10497.7|667
1655691300000|2022-06-20 02:15:00|10499.8|10499.2|10504|10503.4|10505.8|10504.9|10499.5|10498.9|582
1655691600000|2022-06-20 02:20:00|10503.9|10503.3|10502.9|10502|10505.6|10504.9|10500.7|10500.1|555
1655691900000|2022-06-20 02:25:00|10502.7|10501.8|10502.7|10502.1|10503.1|10502.5|10501|10500.2|460
1655692200000|2022-06-20 02:30:00|10502.6|10502|10509.7|10509.1|10509.9|10509.2|10502.6|10502|508
1655692500000|2022-06-20 02:35:00|10509.8|10509.2|10511.9|10511|10512.2|10511.3|10508.1|10507.4|538
1655692800000|2022-06-20 02:40:00|10512|10511.1|10517.4|10516.8|10518.1|10517.5|10511.3|10510.4|977
1655693100000|2022-06-20 02:45:00|10517.5|10516.9|10515.5|10514.6|10517.7|10516.9|10514.5|10513.7|598
1655693400000|2022-06-20 02:50:00|10515.4|10514.5|10520.1|10519.5|10522.3|10521.7|10515.4|10514.5|650
1655693700000|2022-06-20 02:55:00|10520.2|10519.6|10518.7|10518.1|10524.2|10523.6|10517.3|10516.7|765
1655694000000|2022-06-20 03:00:00|10518.8|10518.2|10522.1|10521.2|10522.6|10521.9|10518.7|10518.1|728
1655694300000|2022-06-20 03:05:00|10522.2|10521.3|10521.1|10520.5|10522.8|10522.2|10520.6|10519.8|516
1655694600000|2022-06-20 03:10:00|10521.2|10520.6|10526.4|10525.5|10526.6|10525.7|10521|10520.1|421
1655694900000|2022-06-20 03:15:00|10526.5|10525.6|10523.7|10522.8|10526.9|10526|10521.5|10520.7|398
1655695200000|2022-06-20 03:20:00|10523.8|10522.9|10520.7|10519.8|10525|10524.3|10519.7|10519.1|509
1655695500000|2022-06-20 03:25:00|10520.6|10519.7|10519.9|10519|10523|10522.2|10518.9|10518.2|517
1655695800000|2022-06-20 03:30:00|10519.8|10518.9|10524.3|10523.7|10524.8|10524|10519|10518.2|580
1655696100000|2022-06-20 03:35:00|10524.4|10523.8|10528.4|10527.8|10529.2|10528.6|10524.3|10523.7|732
1655696400000|2022-06-20 03:40:00|10528.6|10527.7|10526.2|10525.3|10529.2|10528.4|10526|10525.3|378
1655696700000|2022-06-20 03:45:00|10526.3|10525.4|10527.4|10526.8|10527.7|10527|10524.4|10523.7|318
1655697000000|2022-06-20 03:50:00|10527.3|10526.7|10527.6|10527|10528.6|10527.9|10526.8|10525.9|389
1655697300000|2022-06-20 03:55:00|10527.7|10526.8|10528.8|10528.2|10529.3|10528.7|10526.8|10526|366
1655697600000|2022-06-20 04:00:00|10528.9|10528.3|10524.1|10523.5|10529|10528.3|10523.6|10522.7|474
1655697900000|2022-06-20 04:05:00|10524.2|10523.6|10526.2|10525.6|10526.9|10526.3|10524.1|10523.4|417
1655698200000|2022-06-20 04:10:00|10526.3|10525.7|10523.9|10523|10526.9|10526.2|10523.9|10523|296
1655698500000|2022-06-20 04:15:00|10524|10523.1|10525.5|10524.9|10527.3|10526.5|10522.9|10522.3|455
1655698800000|2022-06-20 04:20:00|10525.6|10525|10526.2|10525.6|10528.8|10527.9|10525.6|10524.9|478
1655699100000|2022-06-20 04:25:00|10526.3|10525.4|10529.4|10528.8|10531|10530.2|10526.3|10525.4|371
1655699400000|2022-06-20 04:30:00|10529.5|10528.9|10526.8|10525.9|10530.2|10529.4|10526|10525.4|384
1655699700000|2022-06-20 04:35:00|10527.2|10526.2|10528|10527.4|10529.1|10528.5|10526.7|10525.8|263
1655700000000|2022-06-20 04:40:00|10527.9|10527.3|10527.1|10526.2|10528.3|10527.5|10525.8|10525|248
1655700300000|2022-06-20 04:45:00|10527|10526.1|10525.8|10524.9|10528.6|10527.8|10525.4|10524.7|286
1655700600000|2022-06-20 04:50:00|10525.7|10524.8|10524|10523.4|10526.2|10525.5|10523.4|10522.6|258
1655700900000|2022-06-20 04:55:00|10524.1|10523.5|10523.4|10522.8|10524.7|10523.9|10522.9|10522.1|267
1655701200000|2022-06-20 05:00:00|10523.5|10522.9|10526.1|10525.2|10526.7|10525.8|10522.5|10521.7|442
1655701500000|2022-06-20 05:05:00|10526|10525.1|10526.8|10525.9|10527|10526.2|10522.7|10521.8|520
1655701800000|2022-06-20 05:10:00|10526.7|10525.8|10528.5|10527.9|10529.3|10528.6|10526.2|10525.5|446
1655702100000|2022-06-20 05:15:00|10528.4|10527.8|10527.3|10526.4|10529.8|10529.1|10526.8|10526.2|396
1655702400000|2022-06-20 05:20:00|10527.2|10526.3|10524.5|10523.9|10527.8|10527.2|10524.4|10523.8|399
1655702700000|2022-06-20 05:25:00|10524.6|10524|10524.7|10523.8|10525.5|10524.9|10522.8|10522.1|437
1655703000000|2022-06-20 05:30:00|10524.6|10523.7|10525.7|10525.1|10526.6|10525.9|10523.2|10522.6|514
1655703300000|2022-06-20 05:35:00|10525.8|10525.2|10523.6|10523|10526.3|10525.5|10522.4|10521.8|388
1655703600000|2022-06-20 05:40:00|10523.7|10523.1|10526.7|10526.1|10526.7|10526.1|10523|10522.4|448
1655703900000|2022-06-20 05:45:00|10526.8|10526.2|10530.5|10529.9|10531|10530.3|10526.7|10526|509
1655704200000|2022-06-20 05:50:00|10530.6|10530|10529.9|10529.3|10532.1|10531.5|10528.6|10528|491
1655704500000|2022-06-20 05:55:00|10530|10529.4|10529.6|10528.7|10530.8|10530|10527.5|10526.8|554
1655704800000|2022-06-20 06:00:00|10529.7|10528.8|10528|10527.1|10529.7|10528.8|10525.1|10524.5|969
1655705100000|2022-06-20 06:05:00|10527.9|10527|10533.8|10532.9|10534.9|10534|10526|10525.2|735
1655705400000|2022-06-20 06:10:00|10533.7|10532.8|10532.7|10532.1|10534|10533.2|10529|10528.1|657
1655705700000|2022-06-20 06:15:00|10532.8|10532.2|10538|10537.4|10543.5|10542.6|10532.7|10531.9|911
1655706000000|2022-06-20 06:20:00|10538.1|10537.2|10535|10534.4|10539.2|10538.6|10534.8|10534.2|764
1655706300000|2022-06-20 06:25:00|10535.1|10534.5|10529.2|10528.3|10535.3|10534.5|10529.1|10528.2|779
1655706600000|2022-06-20 06:30:00|10529.4|10528.5|10526.9|10526.3|10531.2|10530.5|10525.9|10525.2|805
1655706900000|2022-06-20 06:35:00|10526.8|10526.2|10529.3|10528.4|10531.1|10530.4|10525.5|10524.9|569
1655707200000|2022-06-20 06:40:00|10529.4|10528.5|10529.9|10529.3|10531|10530.3|10526.1|10525.5|655
1655707500000|2022-06-20 06:45:00|10530.1|10529.5|10529.5|10528.6|10532.2|10531.5|10526.8|10526|569
1655707800000|2022-06-20 06:50:00|10529.3|10528.4|10530.7|10530.1|10532|10531.4|10526.5|10525.9|699
1655708100000|2022-06-20 06:55:00|10531|10530.4|10525.1|10524.2|10531.3|10530.7|10524|10523.4|771
1655708400000|2022-06-20 07:00:00|10524.5|10523.9|10525.5|10524.6|10530.4|10529.8|10523.9|10523.3|1008
1655708700000|2022-06-20 07:05:00|10525.1|10524.5|10521.9|10521.3|10526.6|10526|10521.4|10520.7|955
1655709000000|2022-06-20 07:10:00|10522|10521.1|10520.6|10520|10523.8|10523.2|10519.1|10518.5|779
1655709300000|2022-06-20 07:15:00|10520.8|10519.9|10515.3|10514.4|10521.1|10520.3|10514.5|10513.7|957
1655709600000|2022-06-20 07:20:00|10515.6|10514.7|10522.7|10522.1|10523.1|10522.5|10513.9|10513.2|866
1655709900000|2022-06-20 07:25:00|10522.6|10522|10522.9|10522|10525.5|10524.9|10521.7|10521|830
1655710200000|2022-06-20 07:30:00|10523|10522.1|10521.2|10520.3|10524.5|10523.9|10519.6|10518.9|801
1655710500000|2022-06-20 07:35:00|10521.3|10520.4|10525.4|10524.5|10525.9|10525.2|10519.9|10519.3|637
1655710800000|2022-06-20 07:40:00|10525.5|10524.6|10523.6|10523|10525.7|10525.1|10520.1|10519.4|764
1655711100000|2022-06-20 07:45:00|10523.7|10523.1|10520.3|10519.7|10524.8|10524.2|10519.4|10518.7|772
1655711400000|2022-06-20 07:50:00|10520.2|10519.6|10511.7|10511.1|10522.4|10521.5|10510.5|10509.8|986
1655711700000|2022-06-20 07:55:00|10511.8|10511.2|10517.5|10516.6|10517.7|10517|10510.6|10509.8|796
1655712000000|2022-06-20 08:00:00|10517.6|10517|10513.3|10512.7|10517.9|10517|10512.4|10511.8|702
1655712300000|2022-06-20 08:05:00|10513.4|10512.8|10516.2|10515.6|10517.3|10516.5|10512.9|10512|612
1655712600000|2022-06-20 08:10:00|10516.3|10515.7|10517.9|10517.3|10519.8|10518.9|10514.8|10514|649
1655712900000|2022-06-20 08:15:00|10518.1|10517.2|10518.5|10517.6|10521.3|10520.4|10516.9|10516.3|590
1655713200000|2022-06-20 08:20:00|10518.6|10517.7|10518.4|10517.8|10522|10521.3|10516.2|10515.6|698
1655713500000|2022-06-20 08:25:00|10518.6|10517.7|10516.2|10515.3|10520|10519.3|10513.9|10513.3|676
1655713800000|2022-06-20 08:30:00|10516.3|10515.4|10515.5|10514.6|10517.3|10516.6|10512.6|10512|584
1655714100000|2022-06-20 08:35:00|10515.6|10514.7|10515.4|10514.8|10518.8|10518.2|10514.3|10513.4|640
1655714400000|2022-06-20 08:40:00|10515.7|10515.1|10518.3|10517.7|10519|10518.4|10514.1|10513.5|470
1655714700000|2022-06-20 08:45:00|10518.4|10517.8|10520.1|10519.5|10520.3|10519.6|10517.6|10517|500
1655715000000|2022-06-20 08:50:00|10520.3|10519.7|10522.9|10522.3|10523.4|10522.6|10519.7|10519|566
1655715300000|2022-06-20 08:55:00|10523.1|10522.5|10525|10524.4|10527.7|10527.1|10522.5|10521.9|761
1655715600000|2022-06-20 09:00:00|10525.2|10524.6|10532.8|10532.2|10533.6|10533|10524.7|10524|717
1655715900000|2022-06-20 09:05:00|10532.7|10532.1|10539.6|10539|10541.8|10541.2|10530.9|10530.2|785
1655716200000|2022-06-20 09:10:00|10539.7|10539.1|10538.6|10538|10546.5|10545.8|10537.3|10536.7|1038
1655716500000|2022-06-20 09:15:00|10538.5|10537.9|10539.5|10538.9|10540.2|10539.4|10535.3|10534.5|770
1655716800000|2022-06-20 09:20:00|10539.4|10538.8|10544.1|10543.5|10544.1|10543.5|10537.5|10536.9|647
1655717100000|2022-06-20 09:25:00|10544|10543.4|10542.7|10542.1|10544.1|10543.5|10540.2|10539.5|623
1655717400000|2022-06-20 09:30:00|10542.6|10542|10535.3|10534.7|10542.6|10542|10533.8|10533.1|652
1655717700000|2022-06-20 09:35:00|10535.2|10534.6|10532.7|10532.1|10535.6|10535|10532.3|10531.7|616
1655718000000|2022-06-20 09:40:00|10532.8|10532.2|10536.1|10535.5|10536.3|10535.7|10532.6|10532|655
1655718300000|2022-06-20 09:45:00|10536|10535.4|10532.8|10532.2|10537.6|10537|10531.5|10530.9|642
1655718600000|2022-06-20 09:50:00|10532.9|10532.3|10534.2|10533.6|10535.6|10535|10532.7|10532.1|490
1655718900000|2022-06-20 09:55:00|10534.1|10533.5|10533.1|10532.5|10536.4|10535.5|10533|10532.4|433
1655719200000|2022-06-20 10:00:00|10533.3|10532.7|10530.3|10529.7|10534.5|10533.8|10528.9|10528.3|574
1655719500000|2022-06-20 10:05:00|10530.8|10530.2|10526.1|10525.2|10530.9|10530.3|10526|10525.2|596
1655719800000|2022-06-20 10:10:00|10526.2|10525.3|10527.5|10526.9|10529|10528.4|10525.3|10524.7|599
1655720100000|2022-06-20 10:15:00|10527.6|10527|10529|10528.4|10531.9|10531.2|10526.6|10526|613
1655720400000|2022-06-20 10:20:00|10528.7|10528.1|10528|10527.1|10528.9|10528.3|10524.7|10524|577
1655720700000|2022-06-20 10:25:00|10527.8|10527.2|10528.3|10527.7|10530.2|10529.6|10526.8|10526.2|409
1655721000000|2022-06-20 10:30:00|10528.4|10527.8|10529.3|10528.7|10529.9|10529.3|10525.5|10524.9|532
1655721300000|2022-06-20 10:35:00|10529.2|10528.6|10533|10532.4|10533.4|10532.8|10528.7|10527.9|540
1655721600000|2022-06-20 10:40:00|10533.1|10532.5|10535.8|10535.2|10538.2|10537.6|10533|10532.4|613
1655721900000|2022-06-20 10:45:00|10535.7|10535.1|10528.9|10528.3|10536.4|10535.7|10527.3|10526.7|558
1655722200000|2022-06-20 10:50:00|10529|10528.4|10531.7|10531.1|10531.8|10531.2|10527.5|10526.9|436
1655722500000|2022-06-20 10:55:00|10531.8|10531.2|10532.4|10531.8|10533.9|10533.3|10530.5|10529.7|456
1655722800000|2022-06-20 11:00:00|10532.6|10532|10528|10527.1|10534.6|10533.9|10527.8|10526.9|574
1655723100000|2022-06-20 11:05:00|10527.9|10527|10527.8|10526.9|10528.4|10527.7|10524.6|10523.8|585
1655723400000|2022-06-20 11:10:00|10527.2|10526.6|10520.9|10520.3|10527.7|10527.1|10520.5|10519.9|529
1655723700000|2022-06-20 11:15:00|10521.1|10520.5|10524.9|10524.3|10525.7|10525.1|10521.1|10520.4|502
1655724000000|2022-06-20 11:20:00|10525|10524.4|10525.6|10525|10527.3|10526.5|10524.7|10523.9|462
1655724300000|2022-06-20 11:25:00|10525.7|10525.1|10525.9|10525.3|10527.5|10526.7|10523.7|10523.1|470
1655724600000|2022-06-20 11:30:00|10526|10525|10531.6|10531|10531.7|10531.1|10523.1|10522.4|518
1655724900000|2022-06-20 11:35:00|10531.7|10531.1|10532.5|10531.6|10534.4|10533.5|10530.3|10529.4|442
1655725200000|2022-06-20 11:40:00|10532.4|10531.5|10534|10533.4|10535.9|10535.3|10530.1|10529.3|487
1655725500000|2022-06-20 11:45:00|10533.9|10533.3|10525.7|10525.1|10533.9|10533.3|10524.6|10523.8|551
1655725800000|2022-06-20 11:50:00|10525.8|10525.2|10526.6|10526|10528.6|10528|10523.7|10522.8|511
1655726100000|2022-06-20 11:55:00|10526.7|10526.1|10526.5|10525.6|10529.8|10529.2|10524.2|10523.6|750
1655726400000|2022-06-20 12:00:00|10526.4|10525.5|10521.5|10520.9|10528.3|10527.4|10519.8|10519.1|599
1655726700000|2022-06-20 12:05:00|10521.4|10520.8|10521.5|10520.9|10522.9|10522.1|10520.6|10519.7|498
1655727000000|2022-06-20 12:10:00|10521.6|10521|10517.6|10516.7|10521.6|10521|10516.2|10515.6|498
1655727300000|2022-06-20 12:15:00|10517.4|10516.5|10516.7|10515.8|10520|10519.2|10515.3|10514.5|636
1655727600000|2022-06-20 12:20:00|10516.6|10515.7|10518.2|10517.3|10519.2|10518.3|10516.5|10515.6|441
1655727900000|2022-06-20 12:25:00|10518.3|10517.4|10520.2|10519.6|10521.3|10520.6|10516.9|10516.2|374
1655728200000|2022-06-20 12:30:00|10520.3|10519.7|10521.2|10520.6|10523.4|10522.8|10520|10519.4|466
1655728500000|2022-06-20 12:35:00|10521.1|10520.5|10518.2|10517.3|10522.6|10522|10516.5|10515.9|427
1655728800000|2022-06-20 12:40:00|10518.1|10517.2|10517.1|10516.5|10518.2|10517.6|10516.4|10515.8|320
1655729100000|2022-06-20 12:45:00|10517|10516.4|10520.5|10519.9|10522.2|10521.6|10517|10516.4|410
1655729400000|2022-06-20 12:50:00|10520.6|10520|10519.5|10518.9|10521.8|10521.2|10518.5|10517.8|372
1655729700000|2022-06-20 12:55:00|10519.6|10519|10517.6|10517|10522.2|10521.6|10517.3|10516.7|402
1655730000000|2022-06-20 13:00:00|10517.5|10516.9|10513.3|10512.4|10519.6|10519|10512.4|10511.8|657
1655730300000|2022-06-20 13:05:00|10513.4|10512.5|10512.2|10511.6|10516.3|10515.7|10511.5|10510.8|600
1655730600000|2022-06-20 13:10:00|10512.3|10511.7|10513.3|10512.7|10514.2|10513.5|10507.8|10507.2|830
1655730900000|2022-06-20 13:15:00|10513.2|10512.6|10518.4|10517.8|10518.9|10518.3|10513.2|10512.6|626
1655731200000|2022-06-20 13:20:00|10518.3|10517.7|10521.7|10521.1|10522.9|10522|10518.2|10517.6|603
1655731500000|2022-06-20 13:25:00|10521.8|10521.2|10519.7|10518.8|10522|10521.4|10517.9|10517.3|540
1655731800000|2022-06-20 13:30:00|10519.8|10518.9|10517.7|10517.1|10520.5|10519.9|10515|10514.4|706
1655732100000|2022-06-20 13:35:00|10517.6|10517|10521|10520.1|10523|10522.4|10517.6|10517|651
1655732400000|2022-06-20 13:40:00|10520.9|10520|10522|10521.4|10523.9|10523.3|10520|10519.4|603
1655732700000|2022-06-20 13:45:00|10522.1|10521.5|10522.2|10521.6|10524|10523.2|10519.5|10518.6|714
1655733000000|2022-06-20 13:50:00|10522.3|10521.4|10522.4|10521.5|10525|10524.4|10519.6|10518.8|605
1655733300000|2022-06-20 13:55:00|10522.5|10521.9|10518.9|10518.3|10524.1|10523.4|10517.6|10516.9|602
1655733600000|2022-06-20 14:00:00|10518.7|10518.1|10522.5|10521.9|10527.1|10526.5|10518.6|10517.9|782
1655733900000|2022-06-20 14:05:00|10522.4|10521.8|10526.7|10526.1|10527.6|10527|10521.7|10521.1|551
1655734200000|2022-06-20 14:10:00|10526.8|10526.2|10528.6|10528|10530|10529.4|10525.8|10525.2|544
1655734500000|2022-06-20 14:15:00|10528.9|10528.3|10536.1|10535.5|10536.6|10535.9|10527.8|10527|657
1655734800000|2022-06-20 14:20:00|10536.2|10535.6|10534.8|10534.2|10536.5|10535.9|10534|10533.3|514
1655735100000|2022-06-20 14:25:00|10534.7|10534.1|10532.1|10531.5|10536.4|10535.8|10530.4|10529.5|552
1655735400000|2022-06-20 14:30:00|10532.2|10531.6|10532.5|10531.9|10532.7|10532.1|10529.9|10529.3|455
1655735700000|2022-06-20 14:35:00|10532.4|10531.8|10532.8|10532.2|10534.8|10534.2|10529.3|10528.7|582
1655736000000|2022-06-20 14:40:00|10532.9|10532.3|10532|10531.4|10533.9|10533.3|10530.1|10529.5|480
1655736300000|2022-06-20 14:45:00|10531.9|10531.3|10529.6|10528.7|10535.3|10534.7|10527.2|10526.6|536
1655736600000|2022-06-20 14:50:00|10529.5|10528.6|10540.9|10540.3|10541.2|10540.5|10528.9|10528.2|821
1655736900000|2022-06-20 14:55:00|10541|10540.4|10535.5|10534.6|10542.2|10541.6|10534.9|10534.2|843
1655737200000|2022-06-20 15:00:00|10535.4|10534.5|10530.9|10530.3|10536.2|10535.3|10530.9|10530.2|611
1655737500000|2022-06-20 15:05:00|10531|10530.4|10526.2|10525.3|10531.6|10531|10524|10523.3|549
1655737800000|2022-06-20 15:10:00|10526.4|10525.5|10530.9|10530.3|10531.1|10530.4|10525.8|10525.1|515
1655738100000|2022-06-20 15:15:00|10530.8|10530.2|10531.3|10530.7|10535.2|10534.3|10529.5|10528.7|535
1655738400000|2022-06-20 15:20:00|10531.2|10530.6|10531.6|10531|10535.6|10535|10530.4|10529.8|424
1655738700000|2022-06-20 15:25:00|10531.5|10530.9|10529.8|10528.9|10531.5|10530.9|10527.2|10526.5|422
1655739000000|2022-06-20 15:30:00|10529.7|10528.8|10531.1|10530.2|10533.3|10532.4|10529.5|10528.6|501
1655739300000|2022-06-20 15:35:00|10531.2|10530.3|10529.7|10529.1|10532|10531.4|10526.6|10525.8|439
1655739600000|2022-06-20 15:40:00|10529.8|10529.2|10533.1|10532.2|10535.3|10534.5|10528.8|10528.1|450
1655739900000|2022-06-20 15:45:00|10533.6|10532.7|10535.8|10534.9|10537.3|10536.4|10533.4|10532.6|385
1655740200000|2022-06-20 15:50:00|10535.9|10535|10534.7|10533.8|10537.2|10536.5|10534.6|10533.6|418
1655740500000|2022-06-20 15:55:00|10534.8|10533.9|10538.4|10537.5|10538.7|10537.8|10534.5|10533.6|503
1655740800000|2022-06-20 16:00:00|10538.2|10537.6|10537.7|10536.8|10538.5|10537.8|10535.2|10534.3|375
1655741100000|2022-06-20 16:05:00|10537.6|10536.7|10537.2|10536.3|10538.9|10538|10535.7|10534.9|340
1655741400000|2022-06-20 16:10:00|10537.4|10536.5|10530.4|10529.5|10538.3|10537.5|10530.2|10529.3|382
1655741700000|2022-06-20 16:15:00|10530.5|10529.6|10529.7|10528.8|10531.7|10530.8|10528.9|10528|486
1655742000000|2022-06-20 16:20:00|10529.8|10528.7|10530.2|10529.3|10530.7|10529.8|10529.2|10528.2|283
1655742300000|2022-06-20 16:25:00|10530.3|10529.4|10525.4|10524.5|10530.9|10530|10523|10522.1|438
1655742600000|2022-06-20 16:30:00|10526.1|10525.2|10521.4|10520.5|10526.4|10525.5|10521.2|10520.3|378
1655742900000|2022-06-20 16:35:00|10521.5|10520.6|10522.7|10521.8|10523.4|10522.5|10520.9|10520|345
1655743200000|2022-06-20 16:40:00|10522.6|10521.7|10523.6|10522.7|10525.5|10524.6|10522.2|10521.3|315
1655743500000|2022-06-20 16:45:00|10523.7|10522.8|10521.1|10520.2|10524.2|10523.3|10519.7|10519|308
1655743800000|2022-06-20 16:50:00|10520.7|10520.1|10520.8|10520.2|10521.3|10520.6|10520.2|10519.4|189
1655744100000|2022-06-20 16:55:00|10520.9|10520.3|10523.7|10522.8|10524.2|10523.3|10519.4|10518.6|338
1655744400000|2022-06-20 17:00:00|10523.8|10522.9|10520|10519.1|10523.8|10523|10519.7|10518.8|300
1655744700000|2022-06-20 17:05:00|10519.9|10519|10517.2|10516.3|10520.1|10519.2|10516.4|10515.5|170
1655745000000|2022-06-20 17:10:00|10517.3|10516.4|10514.1|10513.2|10517.3|10516.4|10512.1|10511.3|269
1655745300000|2022-06-20 17:15:00|10514.2|10513.3|10512.1|10511.2|10514.5|10513.6|10511.9|10510.9|215
1655745600000|2022-06-20 17:20:00|10512.2|10511.3|10512.2|10511.3|10513.4|10512.5|10511.6|10510.7|168
1655745900000|2022-06-20 17:25:00|10512.1|10511.2|10512.3|10511.4|10512.5|10511.5|10511.5|10510.6|112
1655746200000|2022-06-20 17:30:00|10512.7|10511.8|10513.7|10512.8|10514.1|10513.2|10512.5|10511.7|180
1655746500000|2022-06-20 17:35:00|10513.8|10512.9|10513.8|10512.9|10514.3|10513.4|10512.9|10512|103
1655746800000|2022-06-20 17:40:00|10513.7|10512.8|10514.7|10513.8|10515.6|10514.7|10513.5|10512.5|143
1655747100000|2022-06-20 17:45:00|10514.5|10513.6|10514.5|10513.6|10515.5|10514.4|10514.3|10513.4|219
1655747400000|2022-06-20 17:50:00|10514.7|10513.8|10509.6|10508.7|10515.2|10514.3|10508.8|10507.8|332
1655747700000|2022-06-20 17:55:00|10509.5|10508.6|10506.7|10505.8|10510|10509.1|10506.6|10505.7|430
1655748000000|2022-06-20 18:00:00|10506.6|10505.7|10505.4|10504.5|10508.1|10507.2|10505.1|10504.3|318
1655748300000|2022-06-20 18:05:00|10505.3|10504.4|10501.4|10500.5|10505.8|10505|10499.7|10498.8|384
1655748600000|2022-06-20 18:10:00|10501.5|10500.4|10500.2|10499.3|10503|10502.1|10499.3|10498.4|390
1655748900000|2022-06-20 18:15:00|10500.1|10499.2|10502.3|10501|10503.6|10502.4|10499.9|10499|649
1655749200000|2022-06-20 18:20:00|10502.4|10501.1|10503.6|10502.4|10503.8|10502.4|10501.9|10500.5|442
1655749500000|2022-06-20 18:25:00|10503.8|10502.3|10505.3|10504.1|10505.3|10504.1|10503.4|10502.1|427
1655749800000|2022-06-20 18:30:00|10505.4|10504|10506.4|10505.5|10506.6|10505.6|10505|10503.7|483
1655750100000|2022-06-20 18:35:00|10506.5|10505.3|10504.1|10503.2|10507.2|10505.9|10503.3|10502.3|379
1655750400000|2022-06-20 18:40:00|10504|10503.1|10504.8|10503.9|10505.6|10504.7|10503.4|10502.5|216
1655750700000|2022-06-20 18:45:00|10505|10503.8|10504.5|10503.6|10505.1|10504.1|10504|10503.1|157
1655751000000|2022-06-20 18:50:00|10504.6|10503.7|10500.5|10499.6|10504.6|10503.7|10500.4|10499.3|341
1655751300000|2022-06-20 18:55:00|10500.6|10499.7|10500|10498.9|10502.1|10501.1|10499.3|10498.2|407
1655751600000|2022-06-20 19:00:00|10500.1|10499|10500.1|10499.2|10501.9|10500.7|10498.7|10497.2|368
1655751900000|2022-06-20 19:05:00|10500.2|10499.3|10501.7|10500.8|10501.9|10500.9|10500.1|10499.1|382
1655752200000|2022-06-20 19:10:00|10501.6|10500.7|10501.7|10500.8|10501.8|10500.8|10500.8|10499.6|406
1655752500000|2022-06-20 19:15:00|10501.9|10500.7|10502.7|10501.8|10503.1|10502.1|10501.4|10500.3|249
1655752800000|2022-06-20 19:20:00|10502.8|10501.9|10504|10503.1|10504.3|10503.4|10502.7|10501.8|138
1655753100000|2022-06-20 19:25:00|10503.9|10503|10504|10502.9|10504.1|10503.1|10503.1|10502.2|119
1655753400000|2022-06-20 19:30:00|10503.9|10503|10504.5|10503.6|10505.5|10504.5|10503.9|10502.8|192
1655753700000|2022-06-20 19:35:00|10504.6|10503.7|10505.9|10505|10506.1|10505.1|10503.8|10502.7|160
1655754000000|2022-06-20 19:40:00|10505.8|10504.9|10508.3|10507.4|10508.7|10507.8|10505.7|10504.6|244
1655754300000|2022-06-20 19:45:00|10508.4|10507.3|10509.1|10508.2|10509.2|10508.3|10507.4|10506.3|251
1655754600000|2022-06-20 19:50:00|10509.5|10508.3|10510.9|10509.7|10512.1|10511|10509.4|10508.3|342
1655754900000|2022-06-20 19:55:00|10510.8|10509.8|10511.7|10510.8|10512.6|10511.7|10510.6|10509.6|286
1655755200000|2022-06-20 20:00:00|10512.2|10511.3|10512|10511.1|10512.8|10511.9|10511|10510|444
1655755500000|2022-06-20 20:05:00|10512.1|10511.2|10513.1|10511.9|10513.3|10512.4|10511.9|10510.8|273
1655755800000|2022-06-20 20:10:00|10512.9|10512|10513.3|10512.4|10513.8|10512.7|10512.6|10511.7|150
1655756100000|2022-06-20 20:15:00|10513.2|10512.3|10513.6|10512.4|10515.2|10514.3|10513.1|10512|260
1655756400000|2022-06-20 20:20:00|10513.1|10512.3|10513.3|10512.4|10513.4|10512.5|10512|10511.1|331
1655756700000|2022-06-20 20:25:00|10513.2|10512.3|10510|10508.9|10513.6|10512.7|10509.4|10508.6|226
1655757000000|2022-06-20 20:30:00|10510.1|10508.8|10511.5|10510.3|10513.1|10511.8|10510|10508.8|262
1655757300000|2022-06-20 20:35:00|10511.6|10510.2|10511.5|10510.4|10512.2|10511.1|10511.2|10510.2|198
1655757600000|2022-06-20 20:40:00|10511.6|10510.2|10510.9|10510|10511.7|10510.6|10510.5|10509.4|155
1655757900000|2022-06-20 20:45:00|10510.8|10509.9|10511.5|10509.9|10512.3|10510.6|10510.2|10509.2|189
1655758200000|2022-06-20 20:50:00|10511.4|10509.7|10511.4|10509.5|10512|10510.7|10510.6|10508.8|211
1655758500000|2022-06-20 20:55:00|10511.5|10509.6|10514.5|10508.5|10514.8|10510.4|10511.5|10507.7|210
1655758800000|2022-06-20 21:00:00|10514.3|10508.3|10512.4|10506.4|10519.6|10513.6|10512.4|10506.4|60
1655759100000|2022-06-20 21:05:00|10512.5|10506.5|10512.5|10506.5|10512.9|10506.9|10511.7|10505.7|37
1655759400000|2022-06-20 21:10:00|10514.3|10508.3|10513.7|10508.6|10514.6|10509.1|10511.7|10505.7|206
1655759700000|2022-06-20 21:15:00|10513.4|10508.8|10516.3|10510.3|10520.8|10514.8|10511.8|10505.8|121
1655760000000|2022-06-20 21:20:00|10515.6|10509.6|10514.1|10508.1|10518.7|10512.7|10513.4|10507.4|163
1655760300000|2022-06-20 21:25:00|10514.4|10508.4|10515.6|10509.6|10516.1|10510.1|10512.8|10506.8|108
1655760600000|2022-06-20 21:30:00|10515.5|10509.5|10512.2|10508.6|10517.6|10511.6|10512.1|10507.4|207
1655760900000|2022-06-20 21:35:00|10515.6|10508.1|10513.2|10509.1|10515.7|10509.7|10511.9|10507.2|179
1655761200000|2022-06-20 21:40:00|10513.3|10508.9|10513.8|10507.8|10515.7|10509.7|10511.5|10506.3|390
1655761500000|2022-06-20 21:45:00|10514.2|10508.2|10513.1|10509.8|10514.2|10510.3|10512.3|10507.7|151
1655761800000|2022-06-20 21:50:00|10513.2|10509.6|10513|10510.4|10514.3|10510.5|10512.8|10508.5|166
1655762100000|2022-06-20 21:55:00|10513.1|10510.3|10515.4|10509.4|10516.7|10510.7|10512.8|10508|187
1655762400000|2022-06-20 22:00:00|10515.2|10509.2|10513.7|10511.6|10516|10511.9|10511.1|10507|377
1655762700000|2022-06-20 22:05:00|10513.6|10511.7|10511|10509.2|10514.2|10512.1|10510.2|10508.1|251
1655763000000|2022-06-20 22:10:00|10511.2|10509.3|10510.7|10508.6|10511.6|10510|10510|10508.5|215
1655763300000|2022-06-20 22:15:00|10510.3|10509|10511.5|10510.4|10511.7|10510.4|10509.5|10508.4|386
1655763600000|2022-06-20 22:20:00|10511.4|10510.5|10513.5|10512.2|10513.8|10512.7|10511.4|10510.1|298
1655763900000|2022-06-20 22:25:00|10513.6|10512.1|10511.3|10509.8|10514.1|10512.9|10510.3|10509.2|403
1655764200000|2022-06-20 22:30:00|10511.4|10509.9|10514.2|10512.9|10515.2|10514|10511.3|10509.9|576
1655764500000|2022-06-20 22:35:00|10514.3|10513|10514.3|10513.1|10514.9|10513.8|10512.7|10511.6|431
1655764800000|2022-06-20 22:40:00|10514.2|10513.3|10514.8|10513.9|10516.6|10515.6|10514.1|10513|413
1655765100000|2022-06-20 22:45:00|10514.7|10513.8|10514.9|10514|10518|10516.8|10514.7|10513.5|378
1655765400000|2022-06-20 22:50:00|10515|10513.7|10517|10516.1|10518.1|10517|10514.8|10513.7|413
1655765700000|2022-06-20 22:55:00|10517.4|10516.3|10518.8|10517.9|10519.4|10518.3|10517.2|10516.2|281
1655766000000|2022-06-20 23:00:00|10518.7|10517.8|10518.3|10517.4|10519|10518.1|10515.5|10514.6|363
1655766300000|2022-06-20 23:05:00|10518.2|10517.3|10517.8|10516.9|10518.3|10517.4|10515.9|10515|291
1655766600000|2022-06-20 23:10:00|10517.7|10516.8|10517.7|10516.8|10518.4|10517.4|10516.6|10515.7|235
1655766900000|2022-06-20 23:15:00|10517.8|10516.9|10518.3|10517.4|10518.8|10517.9|10517.3|10516.4|241
1655767200000|2022-06-20 23:20:00|10518.1|10517.2|10517.6|10516.7|10518.7|10517.8|10516.5|10515.7|293
1655767500000|2022-06-20 23:25:00|10517.7|10516.8|10517.9|10517|10518.3|10517.5|10516.7|10515.8|205
1655767800000|2022-06-20 23:30:00|10518|10517.1|10514.7|10514.1|10518.1|10517.3|10514.7|10513.8|330
1655768100000|2022-06-20 23:35:00|10514.8|10514.2|10515|10514.4|10515.7|10515.1|10514.1|10513.4|250
1655768400000|2022-06-20 23:40:00|10515.1|10514.2|10515.8|10515.2|10516.3|10515.7|10515|10514.1|255
1655768700000|2022-06-20 23:45:00|10515.9|10514.9|10520.7|10519.8|10521.2|10520.3|10515.9|10514.9|337
1655769000000|2022-06-20 23:50:00|10520.8|10519.9|10520.7|10519.8|10521.6|10520.7|10520.2|10519.5|275
1655769300000|2022-06-20 23:55:00|10520.6|10519.7|10517.9|10517|10521.1|10520.3|10517.5|10516.9|263
1655769600000|2022-06-21 00:00:00|10518|10517.1|10523.4|10522.5|10524.7|10523.8|10517|10516.3|771
1655769900000|2022-06-21 00:05:00|10523.3|10522.4|10520.6|10520|10523.3|10522.4|10519.4|10518.6|453
1655770200000|2022-06-21 00:10:00|10520.9|10520.3|10520.5|10519.9|10523.6|10522.8|10519.4|10518.5|436
1655770500000|2022-06-21 00:15:00|10520.6|10519.7|10519.5|10518.9|10521.5|10520.9|10517.1|10516.5|414
1655770800000|2022-06-21 00:20:00|10519.2|10518.6|10523.4|10522.8|10524.3|10523.4|10517.9|10517.3|454
1655771100000|2022-06-21 00:25:00|10523.5|10522.9|10527.8|10526.9|10527.8|10527.1|10522.9|10522.1|376
1655771400000|2022-06-21 00:30:00|10527.7|10526.8|10530.1|10529.5|10530.1|10529.5|10525.8|10524.9|505
1655771700000|2022-06-21 00:35:00|10530|10529.4|10525.8|10525.2|10531.4|10530.8|10525.8|10525.1|524
1655772000000|2022-06-21 00:40:00|10525.9|10525.3|10521.6|10520.7|10526.6|10525.8|10519.8|10518.9|642
1655772300000|2022-06-21 00:45:00|10521.7|10520.8|10526.8|10526.2|10527.2|10526.6|10521.5|10520.7|448
1655772600000|2022-06-21 00:50:00|10526.9|10526.3|10528.5|10527.6|10529.4|10528.6|10523.2|10522.6|735
1655772900000|2022-06-21 00:55:00|10528.6|10527.7|10533.1|10532.5|10533.5|10532.9|10527.2|10526.5|631
1655773200000|2022-06-21 01:00:00|10533|10532.4|10536.2|10535.6|10536.2|10535.6|10531.7|10531.1|573
1655773500000|2022-06-21 01:05:00|10536.4|10535.8|10537.6|10537|10538.7|10538|10536.1|10535.5|450
1655773800000|2022-06-21 01:10:00|10537.7|10537.1|10534.5|10533.9|10538|10537.1|10533.4|10532.7|436
1655774100000|2022-06-21 01:15:00|10534.6|10534|10536.4|10535.5|10536.8|10536.2|10532.7|10531.9|358
1655774400000|2022-06-21 01:20:00|10536.6|10536|10538.8|10537.9|10543|10542.2|10536.6|10535.8|624
1655774700000|2022-06-21 01:25:00|10538.9|10538|10534.8|10534.2|10539.6|10539|10534.7|10534.1|347
1655775000000|2022-06-21 01:30:00|10534.9|10534.3|10534.6|10533.7|10536.6|10535.8|10530.7|10529.8|630
1655775300000|2022-06-21 01:35:00|10534.7|10533.8|10537.3|10536.4|10537.3|10536.7|10533.5|10532.7|478
1655775600000|2022-06-21 01:40:00|10537.2|10536.3|10535.1|10534.5|10537.7|10537|10533.8|10533.2|424
1655775900000|2022-06-21 01:45:00|10535.2|10534.6|10534.7|10533.8|10536.3|10535.6|10531|10530.3|547
1655776200000|2022-06-21 01:50:00|10534.6|10533.7|10536.1|10535.5|10536.3|10535.6|10533|10532.3|482
1655776500000|2022-06-21 01:55:00|10536|10535.4|10534.5|10533.6|10537.6|10536.9|10533.2|10532.5|496
1655776800000|2022-06-21 02:00:00|10534.6|10533.7|10538.7|10538.1|10541.2|10540.6|10534.5|10533.7|501
1655777100000|2022-06-21 02:05:00|10538.6|10538|10536.1|10535.2|10538.6|10538|10535.3|10534.7|362
1655777400000|2022-06-21 02:10:00|10536|10535.1|10537|10536.4|10538.2|10537.5|10535.9|10535.1|316
1655777700000|2022-06-21 02:15:00|10536.9|10536.3|10533|10532.4|10537|10536.4|10532.9|10532.2|376
1655778000000|2022-06-21 02:20:00|10533.1|10532.5|10532.7|10532.1|10534.3|10533.7|10531.8|10531.2|305
1655778300000|2022-06-21 02:25:00|10533|10532.4|10533.9|10533.3|10534|10533.4|10532.2|10531.6|237
1655778600000|2022-06-21 02:30:00|10534|10533.4|10534.9|10534.3|10535|10534.3|10533.4|10532.7|228
1655778900000|2022-06-21 02:35:00|10535.2|10534.1|10535.6|10534.7|10536.3|10535.5|10533.2|10532.4|288
1655779200000|2022-06-21 02:40:00|10535.5|10534.6|10534.8|10534.2|10536.1|10535.5|10534.4|10533.8|274
1655779500000|2022-06-21 02:45:00|10534.7|10534.1|10534.5|10533.9|10535.3|10534.5|10533.9|10533.3|187
1655779800000|2022-06-21 02:50:00|10534.6|10534|10533.7|10533.1|10535.6|10535|10533.3|10532.7|199
1655780100000|2022-06-21 02:55:00|10533.8|10533.2|10533.9|10533.3|10534.7|10534.1|10531.8|10531.2|424
1655780400000|2022-06-21 03:00:00|10534|10533.4|10530.6|10530|10534.3|10533.7|10530.2|10529.5|357
1655780700000|2022-06-21 03:05:00|10530.8|10529.9|10527|10526.1|10531.4|10530.8|10525.5|10524.9|383
1655781000000|2022-06-21 03:10:00|10527.1|10526.2|10524.6|10524|10527.1|10526.4|10523.2|10522.4|453
1655781300000|2022-06-21 03:15:00|10524.7|10523.8|10527.4|10526.8|10527.8|10527|10524.5|10523.8|392
1655781600000|2022-06-21 03:20:00|10527.5|10526.9|10530.2|10529.6|10530.5|10529.9|10526.9|10526.2|380
1655781900000|2022-06-21 03:25:00|10530.1|10529.5|10528.9|10528.3|10530.3|10529.7|10528.5|10527.9|277
1655782200000|2022-06-21 03:30:00|10529|10528.4|10528.5|10527.9|10530.4|10529.8|10528.5|10527.9|297
1655782500000|2022-06-21 03:35:00|10528.6|10528|10526.2|10525.6|10528.6|10528|10525.6|10525|300
1655782800000|2022-06-21 03:40:00|10526.3|10525.7|10528.5|10527.9|10529.4|10528.7|10525.8|10525.2|252
1655783100000|2022-06-21 03:45:00|10528.6|10528|10527.4|10526.8|10528.8|10528.2|10527|10526.2|262
1655783400000|2022-06-21 03:50:00|10527.5|10526.9|10530|10529.4|10530.4|10529.6|10527.4|10526.8|325
1655783700000|2022-06-21 03:55:00|10529.8|10529.2|10532.6|10532|10532.8|10532.1|10528.7|10528.1|384
1655784000000|2022-06-21 04:00:00|10532.5|10531.9|10532.9|10532.3|10533.1|10532.5|10531.4|10530.8|282
1655784300000|2022-06-21 04:05:00|10533|10532.4|10529.9|10529.3|10533.2|10532.6|10529.6|10529|265
1655784600000|2022-06-21 04:10:00|10530|10529.4|10529.9|10529.3|10531.6|10531|10529.7|10529.1|289
1655784900000|2022-06-21 04:15:00|10530|10529.4|10531.7|10531.1|10532|10531.3|10529.7|10529.1|240
1655785200000|2022-06-21 04:20:00|10531.6|10531|10531|10530.4|10531.9|10531.3|10530.3|10529.5|321
1655785500000|2022-06-21 04:25:00|10531.1|10530.5|10527.3|10526.4|10531.2|10530.5|10526.7|10525.9|241
1655785800000|2022-06-21 04:30:00|10527.4|10526.5|10527.3|10526.7|10527.5|10526.9|10526.1|10525.5|252
1655786100000|2022-06-21 04:35:00|10527.4|10526.8|10525.3|10524.7|10527.6|10527|10524.1|10523.5|206
1655786400000|2022-06-21 04:40:00|10525.2|10524.6|10525.2|10524.6|10526.2|10525.6|10524.4|10523.8|240
1655786700000|2022-06-21 04:45:00|10525.1|10524.5|10521.5|10520.9|10525.6|10525|10521.3|10520.6|201
1655787000000|2022-06-21 04:50:00|10521.6|10521|10522.7|10522.1|10523.4|10522.8|10521.1|10520.5|193
1655787300000|2022-06-21 04:55:00|10522.8|10522.2|10522.7|10522.1|10523.4|10522.8|10522|10521.3|254
1655787600000|2022-06-21 05:00:00|10522.8|10522.2|10524.8|10524.2|10526.2|10525.5|10522.8|10522.2|307
1655787900000|2022-06-21 05:05:00|10524.9|10524.3|10524.3|10523.7|10525|10524.3|10523.3|10522.6|281
1655788200000|2022-06-21 05:10:00|10524.4|10523.8|10521.8|10521.2|10524.9|10524.3|10521.3|10520.7|245
1655788500000|2022-06-21 05:15:00|10521.7|10521.1|10522.6|10521.7|10523.4|10522.6|10521.4|10520.6|199
1655788800000|2022-06-21 05:20:00|10522.5|10521.6|10522.1|10521.5|10523.3|10522.6|10521.6|10520.9|273
1655789100000|2022-06-21 05:25:00|10522|10521.4|10519.3|10518.7|10522.4|10521.8|10519.2|10518.5|250
1655789400000|2022-06-21 05:30:00|10519.4|10518.8|10517.8|10517.2|10519.4|10518.8|10515.8|10515.2|309
1655789700000|2022-06-21 05:35:00|10517.7|10517.1|10514.7|10514.1|10517.8|10517.2|10513.5|10512.9|292
1655790000000|2022-06-21 05:40:00|10514.6|10514|10517.6|10516.7|10518.2|10517.5|10514.6|10514|390
1655790300000|2022-06-21 05:45:00|10517.5|10516.6|10516.9|10516.3|10518|10517.3|10515.8|10515.2|371
1655790600000|2022-06-21 05:50:00|10516.8|10516.2|10518.2|10517.6|10519.6|10519|10515.6|10515|367
1655790900000|2022-06-21 05:55:00|10518.1|10517.5|10518.9|10518|10519.4|10518.7|10517|10516.3|407
1655791200000|2022-06-21 06:00:00|10518.6|10517.8|10520.2|10519.3|10521|10520.2|10517|10516.4|556
1655791500000|2022-06-21 06:05:00|10520.1|10519.5|10518|10517.4|10520.5|10519.6|10517.6|10516.8|485
1655791800000|2022-06-21 06:10:00|10517.9|10517.3|10516.9|10516.3|10519.8|10519.2|10516.8|10516.2|346
1655792100000|2022-06-21 06:15:00|10516.8|10516.2|10516.1|10515.5|10517.7|10517.1|10514.9|10514.3|442
1655792400000|2022-06-21 06:20:00|10516|10515.4|10519.1|10518.5|10522.2|10521.5|10515.8|10515.1|427
1655792700000|2022-06-21 06:25:00|10519.3|10518.4|10520.7|10520.1|10520.9|10520.2|10516.5|10515.8|546
1655793000000|2022-06-21 06:30:00|10520.5|10519.9|10523.1|10522.5|10524.1|10523.4|10519.4|10518.8|561
1655793300000|2022-06-21 06:35:00|10523|10522.4|10527.8|10527.2|10528.8|10528.2|10522.7|10522|620
1655793600000|2022-06-21 06:40:00|10527.9|10527.3|10528.4|10527.8|10530.9|10530.3|10526.5|10525.9|535
1655793900000|2022-06-21 06:45:00|10528.3|10527.7|10530.5|10529.9|10530.5|10529.9|10526.2|10525.6|524
1655794200000|2022-06-21 06:50:00|10530.4|10529.8|10527|10526.4|10530.5|10529.9|10526.4|10525.8|549
1655794500000|2022-06-21 06:55:00|10526.9|10526.3|10532.7|10532.1|10533.2|10532.5|10523.1|10522.5|743
1655794800000|2022-06-21 07:00:00|10532.6|10532|10534.9|10534.3|10537.5|10536.9|10531.9|10531.3|806
1655795100000|2022-06-21 07:05:00|10534.8|10534.2|10537.6|10537|10541.3|10540.5|10534.7|10534|691
1655795400000|2022-06-21 07:10:00|10537.5|10536.9|10540|10539.1|10540.7|10540.1|10536.3|10535.7|615
1655795700000|2022-06-21 07:15:00|10540.1|10539.2|10547|10546.4|10554|10553.1|10539.9|10539.1|1168
1655796000000|2022-06-21 07:20:00|10547.1|10546.5|10544.2|10543.6|10551.8|10550.9|10543.3|10542.7|811
1655796300000|2022-06-21 07:25:00|10544.1|10543.5|10547.4|10546.5|10547.4|10546.7|10543.4|10542.8|726
1655796600000|2022-06-21 07:30:00|10547.5|10546.6|10547.6|10547|10548.9|10548.3|10544.8|10544.2|823
1655796900000|2022-06-21 07:35:00|10547.7|10547.1|10551.5|10550.9|10554.3|10553.7|10546.6|10545.9|803
1655797200000|2022-06-21 07:40:00|10551.6|10551|10551.6|10550.7|10552.7|10551.8|10545.1|10544.4|759
1655797500000|2022-06-21 07:45:00|10551.5|10550.6|10557.6|10556.7|10558.8|10557.9|10547.3|10546.7|788
1655797800000|2022-06-21 07:50:00|10557.7|10556.8|10561.2|10560.6|10565.4|10564.6|10556.2|10555.6|908
1655798100000|2022-06-21 07:55:00|10560.7|10560.1|10557.3|10556.4|10564.3|10563.6|10556.7|10556.1|879
1655798400000|2022-06-21 08:00:00|10557.1|10556.2|10557.7|10557.1|10559.2|10558.5|10554.2|10553.4|854
1655798700000|2022-06-21 08:05:00|10557.6|10557|10558.1|10557.5|10561.4|10560.8|10557.1|10556.3|742
1655799000000|2022-06-21 08:10:00|10558.2|10557.6|10563.6|10563|10565|10564.4|10557.4|10556.8|812
1655799300000|2022-06-21 08:15:00|10564|10563.4|10568.6|10567.7|10569.3|10568.4|10562.7|10562.1|797
1655799600000|2022-06-21 08:20:00|10568.5|10567.6|10565.7|10564.8|10568.6|10567.7|10563|10562.4|688
1655799900000|2022-06-21 08:25:00|10565.8|10564.9|10563.7|10562.8|10566.2|10565.3|10561.5|10560.6|691
1655800200000|2022-06-21 08:30:00|10563.6|10562.7|10566.8|10566.2|10568.7|10567.9|10563.1|10562.4|863
1655800500000|2022-06-21 08:35:00|10566.7|10566.1|10569.8|10568.9|10571.5|10570.8|10565.9|10565.2|759
1655800800000|2022-06-21 08:40:00|10569.7|10568.8|10572.3|10571.4|10574.2|10573.6|10569.6|10568.7|703
1655801100000|2022-06-21 08:45:00|10572.4|10571.5|10566.3|10565.7|10573.9|10573.3|10566.1|10565.3|741
1655801400000|2022-06-21 08:50:00|10566.4|10565.8|10568.3|10567.7|10569.9|10569.3|10566.3|10565.6|706
1655801700000|2022-06-21 08:55:00|10568.4|10567.8|10578.8|10577.9|10579.7|10578.8|10568.3|10567.7|722
1655802000000|2022-06-21 09:00:00|10578.9|10578|10576.2|10575.6|10579.2|10578.4|10573.1|10572.4|638
1655802300000|2022-06-21 09:05:00|10576.3|10575.7|10583.1|10582.2|10583.1|10582.3|10574.3|10573.5|620
1655802600000|2022-06-21 09:10:00|10582.9|10582|10576.5|10575.9|10582.9|10582.2|10574.8|10574.1|627
1655802900000|2022-06-21 09:15:00|10576.6|10576|10575.2|10574.6|10577.9|10577.3|10574.4|10573.6|561
1655803200000|2022-06-21 09:20:00|10575.4|10574.5|10576.7|10575.8|10577.3|10576.7|10573.9|10573.2|565
1655803500000|2022-06-21 09:25:00|10576.8|10575.9|10578.3|10577.4|10580.2|10579.5|10575.6|10574.9|508
1655803800000|2022-06-21 09:30:00|10578.1|10577.5|10576.1|10575.5|10578.8|10577.9|10573.1|10572.5|501
1655804100000|2022-06-21 09:35:00|10576|10575.4|10579.4|10578.5|10579.7|10579|10575.3|10574.6|502
1655804400000|2022-06-21 09:40:00|10579.5|10578.6|10575.8|10574.9|10579.8|10578.9|10575.3|10574.6|476
1655804700000|2022-06-21 09:45:00|10575.7|10574.8|10573.8|10573.2|10576.9|10576.2|10572.4|10571.5|570
1655805000000|2022-06-21 09:50:00|10573.9|10573.3|10571.1|10570.5|10574.2|10573.4|10569.9|10569|569
1655805300000|2022-06-21 09:55:00|10571|10570.4|10568.5|10567.6|10571.6|10570.8|10566.7|10565.8|538
1655805600000|2022-06-21 10:00:00|10568.4|10567.5|10561.2|10560.3|10568.5|10567.6|10560.7|10559.8|614
1655805900000|2022-06-21 10:05:00|10561.1|10560.2|10559.5|10558.6|10562.9|10562.1|10558.1|10557.5|706
1655806200000|2022-06-21 10:10:00|10559.4|10558.5|10559.6|10558.7|10561.6|10561|10558.1|10557.4|603
1655806500000|2022-06-21 10:15:00|10559.5|10558.9|10557.6|10556.7|10559.9|10559.3|10555.9|10555.3|579
1655806800000|2022-06-21 10:20:00|10557.2|10556.6|10551.4|10550.5|10559.3|10558.7|10551.1|10550.3|574
1655807100000|2022-06-21 10:25:00|10551.2|10550.3|10560.2|10559.6|10561.4|10560.6|10551.2|10550.3|622
1655807400000|2022-06-21 10:30:00|10560.3|10559.7|10566.5|10565.6|10567.5|10566.8|10559.9|10559|800
1655807700000|2022-06-21 10:35:00|10566.4|10565.8|10563.2|10562.3|10567|10566.1|10561.3|10560.4|679
1655808000000|2022-06-21 10:40:00|10563.1|10562.2|10558.3|10557.4|10563.4|10562.7|10557|10556.3|460
1655808300000|2022-06-21 10:45:00|10558|10557.5|10559.1|10558.5|10563.9|10563.3|10557.7|10557.1|491
1655808600000|2022-06-21 10:50:00|10559.2|10558.3|10554.8|10553.9|10559.2|10558.5|10554.6|10553.8|558
1655808900000|2022-06-21 10:55:00|10554.7|10554.2|10552.7|10551.8|10557.2|10556.5|10552|10551.2|845
1655809200000|2022-06-21 11:00:00|10552.8|10551.9|10554.6|10553.7|10557.3|10556.4|10552.3|10551.6|739
1655809500000|2022-06-21 11:05:00|10554.7|10553.8|10548.3|10547.7|10555.3|10554.4|10547|10546.4|825
1655809800000|2022-06-21 11:10:00|10548.4|10547.8|10548.2|10547.6|10552.7|10551.9|10546.2|10545.6|728
1655810100000|2022-06-21 11:15:00|10548.3|10547.7|10552.5|10551.6|10552.9|10552.3|10544.7|10544.1|778
1655810400000|2022-06-21 11:20:00|10552.4|10551.5|10551.4|10550.8|10553.7|10553|10548|10547.2|732
1655810700000|2022-06-21 11:25:00|10551.3|10550.7|10551.3|10550.4|10553.2|10552.6|10547.7|10547|673
1655811000000|2022-06-21 11:30:00|10551.4|10550.5|10556|10555.1|10556|10555.2|10551|10550.1|642
1655811300000|2022-06-21 11:35:00|10555.9|10555|10554.4|10553.8|10556.4|10555.5|10551.8|10551.2|670
1655811600000|2022-06-21 11:40:00|10554.6|10553.7|10556.9|10556.3|10557.1|10556.3|10548.5|10547.7|765
1655811900000|2022-06-21 11:45:00|10557|10556.4|10551.6|10550.7|10560.8|10559.9|10549.3|10548.4|791
1655812200000|2022-06-21 11:50:00|10550.9|10550.3|10547.8|10547.2|10552.8|10552.2|10547.1|10546.4|999
1655812500000|2022-06-21 11:55:00|10548.1|10547.5|10550.6|10549.7|10553.3|10552.6|10546.2|10545.3|923
1655812800000|2022-06-21 12:00:00|10550.5|10549.6|10551.9|10551|10552|10551.1|10546.3|10545.5|974
1655813100000|2022-06-21 12:05:00|10552|10551.1|10554.8|10553.9|10558.8|10558.2|10551.7|10550.8|804
1655813400000|2022-06-21 12:10:00|10554.9|10554|10550.9|10550|10556.6|10555.7|10546.6|10545.9|803
1655813700000|2022-06-21 12:15:00|10550.4|10549.8|10553.3|10552.4|10556.7|10556|10550.4|10549.6|872
1655814000000|2022-06-21 12:20:00|10553.4|10552.5|10560.3|10559.4|10561.1|10560.2|10553.3|10552.5|885
1655814300000|2022-06-21 12:25:00|10560.2|10559.3|10556.4|10555.8|10562.7|10561.9|10555.8|10554.9|670
1655814600000|2022-06-21 12:30:00|10556.3|10555.7|10556.7|10556.1|10562.1|10561.2|10556.1|10555.2|853
1655814900000|2022-06-21 12:35:00|10556.6|10556|10553.7|10552.8|10559.6|10559|10551.9|10551.2|952
1655815200000|2022-06-21 12:40:00|10553.8|10553.2|10557.7|10556.8|10560.8|10559.9|10552.9|10552|837
1655815500000|2022-06-21 12:45:00|10557.6|10556.7|10558.7|10557.8|10559.8|10558.9|10553.5|10552.7|751
1655815800000|2022-06-21 12:50:00|10558.8|10557.9|10557.3|10556.4|10563.5|10562.6|10556.6|10555.9|744
1655816100000|2022-06-21 12:55:00|10557.2|10556.3|10552.2|10551.3|10559.5|10558.8|10548.8|10547.9|815
1655816400000|2022-06-21 13:00:00|10551.8|10550.9|10553|10552.1|10556.7|10555.8|10551.3|10550.4|791
1655816700000|2022-06-21 13:05:00|10553.3|10552.4|10555.5|10554.6|10557.6|10556.7|10553.3|10552.4|714
1655817000000|2022-06-21 13:10:00|10555.4|10554.5|10547.6|10546.7|10558.4|10557.5|10546.1|10545.2|875
1655817300000|2022-06-21 13:15:00|10547.7|10546.8|10549.9|10549.3|10551.5|10550.8|10546.2|10545.3|735
1655817600000|2022-06-21 13:20:00|10550.1|10549.2|10551.3|10550.4|10552.2|10551.5|10548|10547.1|591
1655817900000|2022-06-21 13:25:00|10551.2|10550.3|10548.3|10547.7|10551.2|10550.3|10545.9|10545.3|672
1655818200000|2022-06-21 13:30:00|10548.4|10547.5|10549.6|10549|10553.6|10553|10548|10547.3|1057
1655818500000|2022-06-21 13:35:00|10549.7|10549.1|10551.6|10551|10555.4|10554.8|10548.5|10547.8|853
1655818800000|2022-06-21 13:40:00|10551.7|10551.1|10559.1|10558.5|10560.4|10559.8|10551.5|10550.9|801
1655819100000|2022-06-21 13:45:00|10558.9|10558.3|10555.2|10554.6|10560.6|10559.8|10554.5|10553.8|841
1655819400000|2022-06-21 13:50:00|10555.3|10554.7|10556.5|10555.9|10559.6|10559|10552|10551.4|818
1655819700000|2022-06-21 13:55:00|10556.6|10556|10559.4|10558.5|10562.1|10561.5|10554.9|10554.3|850
1655820000000|2022-06-21 14:00:00|10558.3|10557.7|10557.6|10557|10562.1|10561.5|10555.6|10555|1087
1655820300000|2022-06-21 14:05:00|10557.3|10556.7|10558|10557.1|10560.4|10559.5|10554.4|10553.5|857
1655820600000|2022-06-21 14:10:00|10558.1|10557.2|10551.4|10550.8|10558.1|10557.4|10549.9|10549.2|936
1655820900000|2022-06-21 14:15:00|10551.5|10550.9|10554.6|10553.7|10557.2|10556.5|10549.1|10548.4|697
1655821200000|2022-06-21 14:20:00|10554.5|10553.6|10546.3|10545.7|10554.5|10553.7|10546.2|10545.6|845
1655821500000|2022-06-21 14:25:00|10546.5|10545.9|10551.3|10550.7|10551.5|10550.9|10544.7|10544.1|853
1655821800000|2022-06-21 14:30:00|10551.4|10550.8|10549.3|10548.7|10553.5|10552.8|10547.5|10546.9|1055
1655822100000|2022-06-21 14:35:00|10549.4|10548.8|10555.8|10555.2|10557.1|10556.2|10548.8|10548|982
1655822400000|2022-06-21 14:40:00|10556.1|10555.5|10558.8|10558.2|10560.6|10560|10555.9|10555.3|818
1655822700000|2022-06-21 14:45:00|10558.9|10558.3|10561.8|10560.9|10566.6|10565.9|10558.4|10557.7|974
1655823000000|2022-06-21 14:50:00|10561.7|10561.1|10562.7|10561.8|10566.1|10565.5|10560.8|10560.1|1112
1655823300000|2022-06-21 14:55:00|10562.6|10561.7|10565.8|10565.2|10566.6|10565.9|10562.5|10561.7|1037
1655823600000|2022-06-21 15:00:00|10565.7|10565.1|10560.5|10559.9|10567.2|10566.6|10560.4|10559.6|925
1655823900000|2022-06-21 15:05:00|10560.6|10559.7|10552.6|10551.7|10562|10561.1|10552.5|10551.6|686
1655824200000|2022-06-21 15:10:00|10552.5|10551.6|10555.7|10555.1|10556.2|10555.6|10548.8|10548.1|807
1655824500000|2022-06-21 15:15:00|10555.9|10555.3|10552.5|10551.6|10558.3|10557.5|10551.7|10551.1|727
1655824800000|2022-06-21 15:20:00|10552.6|10551.7|10555.1|10554.2|10555.2|10554.6|10551.5|10550.9|535
1655825100000|2022-06-21 15:25:00|10555|10554.4|10558.6|10558|10559.5|10558.9|10555|10554.4|592
1655825400000|2022-06-21 15:30:00|10558.5|10557.9|10561.9|10561.3|10566.8|10566|10557.4|10556.8|663
1655825700000|2022-06-21 15:35:00|10561.7|10561.1|10552.6|10551.7|10562|10561.4|10551.7|10551.1|596
1655826000000|2022-06-21 15:40:00|10552.7|10551.8|10554.3|10553.7|10555.7|10555.1|10551.5|10550.9|688
1655826300000|2022-06-21 15:45:00|10554.4|10553.8|10550|10549.4|10554.6|10554|10548.1|10547.5|739
1655826600000|2022-06-21 15:50:00|10550.1|10549.5|10549.6|10549|10551.7|10551.1|10548.2|10547.6|610
1655826900000|2022-06-21 15:55:00|10549.5|10548.9|10548.8|10548.2|10550.6|10550|10547.2|10546.6|607
1655827200000|2022-06-21 16:00:00|10548.9|10548.3|10538.4|10537.8|10549.2|10548.5|10537.4|10536.8|877
1655827500000|2022-06-21 16:05:00|10538.7|10538.1|10542.1|10541.5|10544.3|10543.7|10538.5|10537.9|695
1655827800000|2022-06-21 16:10:00|10542|10541.4|10532.7|10531.8|10542.8|10542.2|10529.2|10528.3|1248
1655828100000|2022-06-21 16:15:00|10532.6|10531.7|10533.1|10532.5|10534.1|10533.3|10530.1|10529.2|726
1655828400000|2022-06-21 16:20:00|10533.2|10532.6|10532.8|10532.2|10536.4|10535.7|10531.2|10530.6|635
1655828700000|2022-06-21 16:25:00|10532.9|10532.3|10534.4|10533.8|10535.2|10534.3|10529.9|10529.1|620
1655829000000|2022-06-21 16:30:00|10534.3|10533.7|10531.2|10530.6|10534.7|10533.9|10528.3|10527.7|535
1655829300000|2022-06-21 16:35:00|10531.3|10530.7|10534.4|10533.5|10536|10535.4|10531.2|10530.6|569
1655829600000|2022-06-21 16:40:00|10534.2|10533.6|10536.1|10535.5|10536.7|10536|10532.4|10531.7|466
1655829900000|2022-06-21 16:45:00|10535.6|10535|10535.8|10535.2|10536.4|10535.8|10533.3|10532.7|435
1655830200000|2022-06-21 16:50:00|10535.9|10535.3|10534.7|10534.1|10538.1|10537.5|10534.5|10533.7|460
1655830500000|2022-06-21 16:55:00|10534.6|10534|10534.5|10533.9|10536.2|10535.6|10533.3|10532.6|462
1655830800000|2022-06-21 17:00:00|10534.4|10533.8|10534.5|10533.9|10534.6|10534|10529.1|10528.5|571
1655831100000|2022-06-21 17:05:00|10534.2|10533.6|10531.1|10530.5|10535.2|10534.6|10529|10528.4|503
1655831400000|2022-06-21 17:10:00|10531.2|10530.6|10535.9|10535.3|10537.1|10536.5|10529.1|10528.5|510
1655831700000|2022-06-21 17:15:00|10536|10535.4|10534.7|10533.8|10538.2|10537.6|10534.6|10533.8|412
1655832000000|2022-06-21 17:20:00|10534.8|10533.9|10532.9|10532.3|10537.6|10537|10532.6|10532|489
1655832300000|2022-06-21 17:25:00|10533.1|10532.5|10528.9|10528.3|10533.9|10533.3|10528.7|10528.1|447
1655832600000|2022-06-21 17:30:00|10529|10528.4|10532.2|10531.3|10532.3|10531.6|10528.6|10528|396
1655832900000|2022-06-21 17:35:00|10532.3|10531.4|10531.3|10530.4|10533.8|10533.2|10530.6|10529.8|401
1655833200000|2022-06-21 17:40:00|10531.2|10530.3|10533|10532.1|10533.8|10533|10527.6|10526.9|448
1655833500000|2022-06-21 17:45:00|10532.8|10531.9|10538.9|10538.3|10539.3|10538.5|10532.6|10531.8|451
1655833800000|2022-06-21 17:50:00|10538.8|10538.2|10538.7|10538.1|10540.9|10540.3|10538.4|10537.7|396
1655834100000|2022-06-21 17:55:00|10538.6|10538|10539.2|10538.6|10539.8|10539.2|10537|10536.2|370
1655834400000|2022-06-21 18:00:00|10539.1|10538.5|10536.3|10535.7|10540.1|10539.5|10536|10535.4|395
1655834700000|2022-06-21 18:05:00|10536.4|10535.8|10535.4|10534.5|10539.3|10538.7|10535.1|10534.2|367
1655835000000|2022-06-21 18:10:00|10535.7|10534.8|10531.8|10531.2|10536.2|10535.4|10531.7|10531.1|431
1655835300000|2022-06-21 18:15:00|10531.9|10531.3|10534.4|10533.5|10535.1|10534.4|10530.1|10529.5|356
1655835600000|2022-06-21 18:20:00|10534.3|10533.4|10535.9|10535|10537.1|10536.4|10533.1|10532.2|287
1655835900000|2022-06-21 18:25:00|10536|10535.4|10533.5|10532.9|10536|10535.4|10532.9|10532.2|351
1655836200000|2022-06-21 18:30:00|10533.4|10532.8|10534.2|10533.6|10536.3|10535.7|10533.4|10532.8|401
1655836500000|2022-06-21 18:35:00|10534.3|10533.7|10532.1|10531.2|10534.7|10533.9|10531|10530.3|367
1655836800000|2022-06-21 18:40:00|10532.2|10531.3|10531.9|10531|10533.6|10533|10529.9|10529.2|392
1655837100000|2022-06-21 18:45:00|10531.6|10531.1|10520.4|10519.5|10531.8|10531.1|10519.7|10518.8|596
1655837400000|2022-06-21 18:50:00|10520.5|10519.6|10528.8|10527.9|10530.1|10529.2|10519.1|10518.3|756
1655837700000|2022-06-21 18:55:00|10529.1|10528.2|10531.8|10531.2|10532.6|10532|10528.7|10527.6|513
1655838000000|2022-06-21 19:00:00|10531.7|10531.1|10533.3|10532.4|10534.9|10534.2|10531.6|10530.9|573
1655838300000|2022-06-21 19:05:00|10533.2|10532.3|10533.8|10532.9|10534.5|10533.9|10531.7|10531.1|449
1655838600000|2022-06-21 19:10:00|10533.7|10532.8|10537.1|10536.2|10538.1|10537.4|10533.5|10532.7|419
1655838900000|2022-06-21 19:15:00|10537|10536.1|10536.2|10535.6|10538|10537.4|10536.1|10535.4|280
1655839200000|2022-06-21 19:20:00|10536.1|10535.5|10536.9|10536|10537.2|10536.3|10534.9|10534.1|323
1655839500000|2022-06-21 19:25:00|10536.8|10535.9|10540.3|10539.4|10540.4|10539.7|10535.6|10534.7|395
1655839800000|2022-06-21 19:30:00|10540.4|10539.5|10538.1|10537.5|10541|10540.2|10535.8|10535.1|396
1655840100000|2022-06-21 19:35:00|10538.2|10537.6|10534.5|10533.6|10538.3|10537.7|10534.1|10533.5|291
1655840400000|2022-06-21 19:40:00|10534.6|10533.7|10533|10532.4|10534.7|10534.1|10532.5|10531.7|235
1655840700000|2022-06-21 19:45:00|10532.9|10532.3|10533.1|10532.2|10534.1|10533.5|10532.6|10532|285
1655841000000|2022-06-21 19:50:00|10534|10533.4|10531.9|10531.3|10535.3|10534.4|10531.8|10531.2|440
1655841300000|2022-06-21 19:55:00|10532|10531.4|10531.8|10531.2|10532.7|10531.9|10529.4|10528.7|381
1655841600000|2022-06-21 20:00:00|10531.9|10531.3|10529.2|10528.6|10532|10531.4|10529.1|10528.3|339
1655841900000|2022-06-21 20:05:00|10529.3|10528.7|10530|10529.4|10530.2|10529.6|10529.1|10528.5|174
1655842200000|2022-06-21 20:10:00|10530.1|10529.2|10529.9|10529.3|10531.5|10530.9|10529.6|10528.8|129
1655842500000|2022-06-21 20:15:00|10530|10529.4|10531.7|10530.8|10531.7|10530.9|10529.9|10529.3|125
1655842800000|2022-06-21 20:20:00|10531.6|10530.7|10530|10529.1|10531.7|10530.9|10529.7|10528.9|136
1655843100000|2022-06-21 20:25:00|10530.1|10529.5|10529.9|10529|10530.6|10529.7|10529.1|10528.4|219
1655843400000|2022-06-21 20:30:00|10529.7|10528.8|10531.3|10530.7|10532|10531.1|10529.7|10528.8|168
1655843700000|2022-06-21 20:35:00|10531.2|10530.6|10533.1|10532.2|10533.2|10532.3|10531.1|10530.4|114
1655844000000|2022-06-21 20:40:00|10533|10532.1|10532.5|10531.6|10533.1|10532.2|10532.3|10531.4|85
1655844300000|2022-06-21 20:45:00|10532.6|10531.7|10532|10530.8|10533.1|10531.9|10531|10529.7|285
1655844600000|2022-06-21 20:50:00|10532.1|10530.9|10535.9|10534.7|10536.3|10535.2|10532|10530.8|417
1655844900000|2022-06-21 20:55:00|10536|10534.6|10536.1|10530.1|10537.3|10534.9|10534.9|10529.9|318
1655845200000|2022-06-21 21:00:00|10536.6|10530.6|10540.3|10534.3|10540.3|10534.3|10536.5|10530.5|68
1655845500000|2022-06-21 21:05:00|10539.7|10533.7|10538.8|10532.8|10540.2|10534.2|10536.6|10530.6|70
1655845800000|2022-06-21 21:10:00|10538.9|10532.9|10538.5|10533.6|10539.3|10533.9|10537.6|10532.8|106
1655846100000|2022-06-21 21:15:00|10538.6|10533.7|10538.3|10533.6|10539.4|10534.3|10537.8|10532.8|119
1655846400000|2022-06-21 21:20:00|10538.2|10533.7|10538.5|10533.7|10539.9|10534.5|10537.8|10532.9|139
1655846700000|2022-06-21 21:25:00|10538.4|10533.5|10537|10533.8|10539.1|10534.8|10536.4|10532.7|177
1655847000000|2022-06-21 21:30:00|10536.8|10533.9|10536.6|10533.7|10537.6|10534.5|10536.5|10533.2|148
1655847300000|2022-06-21 21:35:00|10536.9|10534.3|10536.4|10533.7|10537|10534.3|10536|10533.2|103
1655847600000|2022-06-21 21:40:00|10536.3|10533.3|10536.5|10533.7|10537.1|10533.9|10536|10533.3|85
1655847900000|2022-06-21 21:45:00|10536|10532.9|10536.2|10533.7|10537.4|10534.1|10536|10532.9|127
1655848200000|2022-06-21 21:50:00|10536.6|10533.8|10536.7|10533.8|10536.9|10534|10536.2|10532.9|110
1655848500000|2022-06-21 21:55:00|10536.4|10533.4|10537.8|10533.9|10538.1|10534.3|10536.3|10533.2|130
1655848800000|2022-06-21 22:00:00|10537.4|10534|10536.2|10534|10537.9|10535|10534.5|10533.1|322
1655849100000|2022-06-21 22:05:00|10536|10533.9|10535.6|10534.1|10536.3|10534.8|10534.8|10533.3|256
1655849400000|2022-06-21 22:10:00|10535.5|10533.9|10535.4|10534|10535.8|10534.4|10533.4|10531.9|304
1655849700000|2022-06-21 22:15:00|10535.7|10533.8|10533.5|10532.6|10535.7|10534|10533.4|10532.3|391
1655850000000|2022-06-21 22:20:00|10533.6|10532.7|10534.8|10533.6|10535.1|10533.9|10533.3|10532.2|290
1655850300000|2022-06-21 22:25:00|10534.7|10533.8|10535|10534.1|10535.3|10534.3|10534.5|10533.1|150
1655850600000|2022-06-21 22:30:00|10534.9|10533.9|10535|10534.1|10535.4|10534.5|10533.5|10532.4|407
1655850900000|2022-06-21 22:35:00|10535.1|10534.2|10536.5|10535.2|10537.5|10536.6|10535.1|10534.2|369
1655851200000|2022-06-21 22:40:00|10536.7|10535.3|10538|10536.7|10538|10537|10535.4|10534.2|461
1655851500000|2022-06-21 22:45:00|10537.9|10536.6|10537|10536.1|10538.2|10537|10535.9|10534.9|403
1655851800000|2022-06-21 22:50:00|10537.2|10536.2|10537.9|10536.7|10538|10536.9|10536.8|10535.8|360
1655852100000|2022-06-21 22:55:00|10537.7|10536.5|10538.8|10537.3|10539.5|10538.4|10537.6|10536.5|373
1655852400000|2022-06-21 23:00:00|10538.9|10537.6|10536.1|10534.3|10539.2|10538.3|10534.9|10533.8|428
1655852700000|2022-06-21 23:05:00|10535.4|10534.2|10534.8|10533.9|10535.7|10534.8|10533.5|10532.5|365
1655853000000|2022-06-21 23:10:00|10534.6|10533.7|10533.9|10533|10535.1|10534.2|10532.1|10531.2|367
1655853300000|2022-06-21 23:15:00|10533.8|10532.9|10532.9|10532|10534.3|10533.4|10532|10531.1|208
1655853600000|2022-06-21 23:20:00|10533|10532.1|10532.9|10532|10534.4|10533.5|10532.5|10531.6|281
1655853900000|2022-06-21 23:25:00|10533|10532.1|10532.9|10532|10534.1|10533.2|10532|10531.3|354
1655854200000|2022-06-21 23:30:00|10532.8|10531.9|10532.9|10532.3|10534.1|10533.2|10532.1|10531.2|309
1655854500000|2022-06-21 23:35:00|10533|10532.4|10533.3|10532.4|10534.1|10533.3|10532.1|10531.3|350
1655854800000|2022-06-21 23:40:00|10533.4|10532.5|10532.6|10531.7|10533.4|10532.6|10531.7|10531|391
1655855100000|2022-06-21 23:45:00|10532.7|10531.8|10532.3|10531.4|10533.2|10532.3|10531.8|10531.1|328
1655855400000|2022-06-21 23:50:00|10532.5|10531.5|10535.9|10535|10536.8|10535.9|10531.7|10530.8|493
1655855700000|2022-06-21 23:55:00|10536|10535.1|10531.8|10530.9|10536.3|10535.4|10531.4|10530.7|289
1655856000000|2022-06-22 00:00:00|10531.9|10531|10529.3|10528.4|10532.1|10531.2|10528.6|10527.9|619
1655856300000|2022-06-22 00:05:00|10529.4|10528.5|10525.9|10525|10530.4|10529.5|10524.6|10523.9|531
1655856600000|2022-06-22 00:10:00|10526.2|10525.6|10522.8|10521.9|10526.3|10525.6|10521.1|10520.3|614
1655856900000|2022-06-22 00:15:00|10522.7|10521.8|10524.1|10523.2|10526.2|10525.3|10518.8|10518.1|715
1655857200000|2022-06-22 00:20:00|10524.2|10523.3|10526.5|10525.9|10527.8|10527|10524.2|10523.3|549
1655857500000|2022-06-22 00:25:00|10526.4|10525.8|10525.8|10525.2|10528.1|10527.3|10523.3|10522.6|426
1655857800000|2022-06-22 00:30:00|10525.9|10525.3|10521|10520.1|10526|10525.3|10520.2|10519.5|580
1655858100000|2022-06-22 00:35:00|10520.9|10520|10520.6|10520|10523.2|10522.3|10519.8|10519|452
1655858400000|2022-06-22 00:40:00|10520.4|10519.8|10516.8|10516.2|10520.6|10519.9|10515.9|10515|522
1655858700000|2022-06-22 00:45:00|10516.9|10516.3|10514.3|10513.4|10520.1|10519.5|10513.2|10512.6|454
1655859000000|2022-06-22 00:50:00|10514.2|10513.3|10513.6|10513|10515.3|10514.5|10510.8|10510.2|615
1655859300000|2022-06-22 00:55:00|10513.5|10512.9|10513.1|10512.5|10513.9|10513.3|10511.5|10510.9|506
1655859600000|2022-06-22 01:00:00|10513|10512.4|10511.8|10511.2|10514|10513.4|10510.7|10510.1|625
1655859900000|2022-06-22 01:05:00|10511.9|10511.3|10513.2|10512.3|10515.9|10515.3|10511.2|10510.6|496
1655860200000|2022-06-22 01:10:00|10513.3|10512.4|10509.8|10509.2|10514.5|10513.7|10509.7|10509|617
1655860500000|2022-06-22 01:15:00|10510.1|10509.5|10511.2|10510.6|10513.4|10512.7|10508.6|10507.9|587
1655860800000|2022-06-22 01:20:00|10511|10510.4|10513.5|10512.9|10515.1|10514.5|10511|10510.3|571
1655861100000|2022-06-22 01:25:00|10513.7|10512.8|10514.9|10514.3|10515.5|10514.9|10513.2|10512.6|335
1655861400000|2022-06-22 01:30:00|10514.8|10514.2|10505.6|10504.7|10515.3|10514.5|10503.5|10502.6|726
1655861700000|2022-06-22 01:35:00|10505.7|10504.8|10504.8|10503.9|10509.2|10508.3|10503.8|10503.1|725
1655862000000|2022-06-22 01:40:00|10504.9|10504|10505.2|10504.3|10505.8|10505.2|10502.5|10501.9|746
1655862300000|2022-06-22 01:45:00|10504.9|10504.1|10505.7|10504.8|10506.8|10505.9|10503.7|10503.1|537
1655862600000|2022-06-22 01:50:00|10505.8|10504.9|10508.2|10507.6|10508.5|10507.9|10504.3|10503.5|594
1655862900000|2022-06-22 01:55:00|10508.1|10507.5|10508|10507.1|10508.7|10508|10506.7|10505.9|530
1655863200000|2022-06-22 02:00:00|10508.1|10507.2|10512.3|10511.4|10513.4|10512.5|10507.7|10507.1|504
1655863500000|2022-06-22 02:05:00|10512.4|10511.5|10508.6|10507.7|10513.4|10512.5|10508.6|10507.7|419
1655863800000|2022-06-22 02:10:00|10508.7|10507.8|10508.2|10507.6|10510.1|10509.3|10508|10507.4|272
1655864100000|2022-06-22 02:15:00|10508.1|10507.5|10508.3|10507.7|10508.6|10507.9|10507.2|10506.6|251
1655864400000|2022-06-22 02:20:00|10508.4|10507.8|10511.6|10510.7|10511.7|10510.9|10508.3|10507.5|285
1655864700000|2022-06-22 02:25:00|10511.5|10510.9|10515.3|10514.7|10515.5|10514.9|10510.6|10509.9|455
1655865000000|2022-06-22 02:30:00|10515.5|10514.6|10514.1|10513.2|10515.8|10515|10513.6|10512.8|482
1655865300000|2022-06-22 02:35:00|10514.2|10513.3|10510.1|10509.5|10515.3|10514.6|10509|10508.2|519
1655865600000|2022-06-22 02:40:00|10510.2|10509.6|10509.3|10508.7|10511.4|10510.8|10508.7|10508.1|579
1655865900000|2022-06-22 02:45:00|10509.4|10508.8|10510.4|10509.5|10512.8|10512.2|10507.5|10506.9|628
1655866200000|2022-06-22 02:50:00|10510.2|10509.6|10509.6|10509|10512.2|10511.5|10509.3|10508.7|457
1655866500000|2022-06-22 02:55:00|10509.7|10509.1|10510.2|10509.6|10510.5|10509.9|10508.1|10507.5|476
1655866800000|2022-06-22 03:00:00|10510.4|10509.5|10509.5|10508.9|10510.4|10509.7|10508.3|10507.4|517
1655867100000|2022-06-22 03:05:00|10509.4|10508.8|10509.9|10509|10510.3|10509.6|10508.9|10508.2|395
1655867400000|2022-06-22 03:10:00|10509.7|10509.1|10509.6|10508.7|10509.9|10509.1|10507.2|10506.6|513
1655867700000|2022-06-22 03:15:00|10509.5|10508.6|10509.8|10508.9|10510.4|10509.8|10508.5|10507.7|371
1655868000000|2022-06-22 03:20:00|10509.7|10509.1|10510.2|10509.6|10510.5|10509.8|10509.3|10508.6|334
1655868300000|2022-06-22 03:25:00|10510.6|10510|10512.3|10511.7|10512.3|10511.7|10509.7|10508.9|374
1655868600000|2022-06-22 03:30:00|10512.2|10511.6|10513.8|10512.9|10514.2|10513.3|10511.6|10510.8|341
1655868900000|2022-06-22 03:35:00|10513.9|10513|10513.8|10512.9|10514.5|10513.7|10512.7|10512.1|311
1655869200000|2022-06-22 03:40:00|10514.1|10513.2|10514.2|10513.3|10514.3|10513.5|10512.5|10511.7|284
1655869500000|2022-06-22 03:45:00|10514.1|10513.2|10512.7|10512.1|10514.2|10513.5|10512.3|10511.4|236
1655869800000|2022-06-22 03:50:00|10512.9|10512.3|10512.8|10511.9|10513.9|10513.1|10510.8|10509.9|438
1655870100000|2022-06-22 03:55:00|10512.6|10511.7|10511.3|10510.4|10513|10512.1|10511.3|10510.4|245
1655870400000|2022-06-22 04:00:00|10511.4|10510.5|10511.6|10511|10512.2|10511.6|10510.2|10509.6|241
1655870700000|2022-06-22 04:05:00|10511.5|10510.9|10511.9|10511|10512.1|10511.3|10510.5|10509.7|218
1655871000000|2022-06-22 04:10:00|10512|10511.1|10512.8|10511.9|10514.2|10513.6|10511.6|10510.8|276
1655871300000|2022-06-22 04:15:00|10512.7|10511.8|10509.1|10508.5|10512.9|10512.2|10508.9|10508.1|304
1655871600000|2022-06-22 04:20:00|10509|10508.4|10511.6|10510.7|10511.9|10511.2|10508.1|10507.5|365
1655871900000|2022-06-22 04:25:00|10511.5|10510.6|10511.8|10510.9|10512.8|10512.2|10511.2|10510.5|176
1655872200000|2022-06-22 04:30:00|10511.7|10511.2|10509.2|10508.6|10513.1|10512.4|10508.8|10508.2|307
1655872500000|2022-06-22 04:35:00|10508.9|10508.3|10508.6|10508|10509.4|10508.8|10508.1|10507.3|237
1655872800000|2022-06-22 04:40:00|10508.5|10507.9|10503.1|10502.5|10508.6|10508|10501.5|10500.9|367
1655873100000|2022-06-22 04:45:00|10503|10502.4|10503.7|10502.8|10504.3|10503.5|10501.9|10501.3|328
1655873400000|2022-06-22 04:50:00|10503.6|10502.7|10495.5|10494.9|10503.6|10502.7|10493.9|10493.1|448
1655873700000|2022-06-22 04:55:00|10495.6|10494.7|10497.1|10496.2|10499.7|10499.1|10495.4|10494.5|420
1655874000000|2022-06-22 05:00:00|10497|10496.1|10494.7|10493.8|10497.9|10497|10492.8|10492.1|531
1655874300000|2022-06-22 05:05:00|10494.6|10493.7|10494|10493.1|10496.7|10495.9|10493.6|10492.9|345
1655874600000|2022-06-22 05:10:00|10493.9|10493|10494.3|10493.4|10496.3|10495.6|10493.1|10492.4|482
1655874900000|2022-06-22 05:15:00|10494.2|10493.3|10496.7|10495.8|10499.1|10498.2|10494.2|10493.3|407
1655875200000|2022-06-22 05:20:00|10496.8|10495.9|10497.2|10496.6|10498.2|10497.4|10495.6|10494.9|316
1655875500000|2022-06-22 05:25:00|10497.4|10496.8|10497.8|10497.2|10498.2|10497.4|10496.3|10495.6|327
1655875800000|2022-06-22 05:30:00|10497.9|10497.3|10497.6|10496.7|10498.3|10497.4|10495.8|10495.1|355
1655876100000|2022-06-22 05:35:00|10497.5|10496.6|10496.3|10495.7|10498.5|10497.7|10495.6|10494.7|482
1655876400000|2022-06-22 05:40:00|10496.6|10495.8|10492.5|10491.9|10496.9|10496|10492.1|10491.3|501
1655876700000|2022-06-22 05:45:00|10492.6|10492|10492.8|10491.9|10493.3|10492.5|10490.8|10490|377
1655877000000|2022-06-22 05:50:00|10492.7|10491.8|10489.9|10489|10492.8|10491.9|10486.9|10486.2|532
1655877300000|2022-06-22 05:55:00|10490|10489.1|10489|10488.1|10491.8|10490.9|10486.5|10485.6|880
1655877600000|2022-06-22 06:00:00|10489.1|10488.2|10494.2|10493.3|10496.2|10495.3|10488.8|10487.9|1178
1655877900000|2022-06-22 06:05:00|10494.3|10493.4|10497.5|10496.6|10500.3|10499.6|10494.2|10493.3|773
1655878200000|2022-06-22 06:10:00|10497.4|10496.5|10495.4|10494.5|10497.7|10496.8|10493.6|10492.7|719
1655878500000|2022-06-22 06:15:00|10495.5|10494.6|10495.8|10494.9|10498.4|10497.7|10494.9|10494.3|663
1655878800000|2022-06-22 06:20:00|10495.9|10495|10501.8|10501.2|10502.9|10502|10495.3|10494.5|742
1655879100000|2022-06-22 06:25:00|10501.7|10501.1|10507.2|10506.3|10508.9|10508|10501.7|10500.9|688
1655879400000|2022-06-22 06:30:00|10507.4|10506.5|10502.7|10501.8|10507.9|10507|10502.1|10501.2|732
1655879700000|2022-06-22 06:35:00|10502.6|10502.1|10498.4|10497.8|10504.5|10503.9|10496.2|10495.3|827
1655880000000|2022-06-22 06:40:00|10498.5|10497.9|10490.1|10489.5|10498.5|10497.9|10487.7|10486.9|925
1655880300000|2022-06-22 06:45:00|10490|10489.4|10486.4|10485.8|10491.2|10490.6|10484|10483.2|815
1655880600000|2022-06-22 06:50:00|10486.5|10485.6|10484.5|10483.6|10489.2|10488.5|10483.8|10482.9|859
1655880900000|2022-06-22 06:55:00|10484.6|10483.7|10492.2|10491.3|10493.1|10492.5|10484.4|10483.5|797
1655881200000|2022-06-22 07:00:00|10492.1|10491.2|10482.6|10481.7|10496|10495.1|10482|10481.2|1144
1655881500000|2022-06-22 07:05:00|10482.4|10481.8|10474.1|10473.2|10482.9|10482|10469.6|10468.7|1278
1655881800000|2022-06-22 07:10:00|10474.2|10473.3|10473.8|10472.9|10475.6|10474.9|10472.1|10471.3|1073
1655882100000|2022-06-22 07:15:00|10473.9|10473|10486.7|10485.8|10488.5|10487.6|10473.4|10472.5|1119
1655882400000|2022-06-22 07:20:00|10486.4|10485.5|10489.6|10488.7|10490.4|10489.5|10483.7|10482.8|1060
1655882700000|2022-06-22 07:25:00|10489.8|10488.6|10491.1|10490.2|10494.4|10493.5|10487|10486.1|1034
1655883000000|2022-06-22 07:30:00|10491|10490.1|10498.7|10497.8|10498.7|10497.8|10490.2|10489.3|1020
1655883300000|2022-06-22 07:35:00|10498.5|10497.9|10496|10494.9|10499.7|10498.8|10492|10491.1|954
1655883600000|2022-06-22 07:40:00|10496.2|10495.3|10500.1|10499.5|10500.3|10499.6|10495.1|10494.3|997
1655883900000|2022-06-22 07:45:00|10500|10499.4|10501.6|10500.7|10502.7|10501.8|10489.5|10488.6|917
1655884200000|2022-06-22 07:50:00|10501.8|10500.9|10505.6|10504.7|10508.5|10507.6|10500.6|10499.7|1000
1655884500000|2022-06-22 07:55:00|10505.4|10504.5|10505.1|10504.5|10507.9|10507|10503.4|10502.6|855
1655884800000|2022-06-22 08:00:00|10505.4|10504.8|10498.5|10497.6|10505.6|10504.8|10498.2|10497.3|957
1655885100000|2022-06-22 08:05:00|10498.6|10497.7|10497.9|10497|10501|10500.1|10494.3|10493.4|836
1655885400000|2022-06-22 08:10:00|10498|10497.1|10499.9|10499|10502.5|10501.6|10497.5|10496.6|786
1655885700000|2022-06-22 08:15:00|10500.2|10499.3|10506.8|10505.9|10508.6|10507.9|10496.5|10495.8|938
1655886000000|2022-06-22 08:20:00|10506.7|10505.8|10507.3|10506.4|10514.6|10513.7|10504.7|10503.9|915
1655886300000|2022-06-22 08:25:00|10507.5|10506.6|10510.5|10509.6|10511.5|10510.6|10507.2|10506.3|766
1655886600000|2022-06-22 08:30:00|10510.6|10509.7|10508.6|10508|10514.6|10513.7|10507.8|10506.9|822
1655886900000|2022-06-22 08:35:00|10508.5|10507.9|10507.9|10507|10510.4|10509.6|10504.3|10503.7|848
1655887200000|2022-06-22 08:40:00|10508|10506.8|10503.4|10502.5|10509|10508.1|10503|10502.1|801
1655887500000|2022-06-22 08:45:00|10503.3|10502.4|10506.8|10505.9|10507.3|10506.5|10499.8|10498.9|720
1655887800000|2022-06-22 08:50:00|10506.7|10505.8|10507.2|10506.6|10511.5|10510.6|10503.6|10502.8|699
1655888100000|2022-06-22 08:55:00|10507.4|10506.8|10508.4|10507.5|10509.1|10508.2|10505.3|10504.4|754
1655888400000|2022-06-22 09:00:00|10508.2|10507.3|10506.9|10506|10509.5|10508.7|10505.1|10504.2|668
1655888700000|2022-06-22 09:05:00|10507|10506.1|10513.4|10512.5|10515.5|10514.6|10505.8|10504.9|740
1655889000000|2022-06-22 09:10:00|10513.3|10512.4|10515.5|10514.6|10516.8|10515.9|10512.9|10512.2|631
1655889300000|2022-06-22 09:15:00|10515.6|10514.7|10516.5|10515.6|10517.5|10516.9|10513.7|10513|711
1655889600000|2022-06-22 09:20:00|10516.6|10515.7|10511.9|10511|10517|10516.2|10510.9|10510|771
1655889900000|2022-06-22 09:25:00|10512.1|10511.2|10509|10508.1|10512.8|10511.9|10508.2|10507.3|632
1655890200000|2022-06-22 09:30:00|10508.9|10508|10509.1|10508.5|10513.7|10512.8|10506.8|10505.9|814
1655890500000|2022-06-22 09:35:00|10509.2|10508.6|10507.4|10506.5|10509.3|10508.6|10506.8|10505.9|651
1655890800000|2022-06-22 09:40:00|10507.3|10506.4|10514.4|10513.8|10514.9|10514.3|10505.5|10504.6|717
1655891100000|2022-06-22 09:45:00|10514|10513.5|10512.7|10512.1|10515.3|10514.4|10511|10510.1|840
1655891400000|2022-06-22 09:50:00|10512.9|10512.3|10518.1|10517.2|10518.5|10517.7|10510.8|10510.1|989
1655891700000|2022-06-22 09:55:00|10517.9|10517.3|10519.4|10518.8|10525.2|10524.3|10516.5|10515.9|988
1655892000000|2022-06-22 10:00:00|10519.5|10518.9|10525.7|10524.8|10527|10526.3|10518.3|10517.5|935
1655892300000|2022-06-22 10:05:00|10525.6|10524.7|10521.7|10521.1|10528.4|10527.6|10520.4|10519.7|823
1655892600000|2022-06-22 10:10:00|10521.9|10521.3|10518.1|10517.2|10522.3|10521.4|10515.6|10514.8|671
1655892900000|2022-06-22 10:15:00|10518|10517.1|10517.8|10517.2|10520.9|10520.1|10516|10515.3|648
1655893200000|2022-06-22 10:20:00|10517.7|10517.1|10522.8|10521.9|10523.1|10522.4|10517.1|10516.5|701
1655893500000|2022-06-22 10:25:00|10522.7|10521.8|10522.4|10521.5|10524.1|10523.2|10519.4|10518.6|683
1655893800000|2022-06-22 10:30:00|10522.5|10521.6|10522.1|10521.2|10527.3|10526.4|10520.1|10519.2|735
1655894100000|2022-06-22 10:35:00|10521.9|10521.3|10522.3|10521.4|10527.1|10526.4|10521.8|10521|573
1655894400000|2022-06-22 10:40:00|10522.2|10521.3|10521.5|10520.9|10524.3|10523.6|10520.5|10519.6|575
1655894700000|2022-06-22 10:45:00|10521.6|10521|10522.2|10521.6|10523.8|10523|10521.4|10520.5|583
1655895000000|2022-06-22 10:50:00|10522.3|10521.7|10521.5|10520.6|10524.9|10524.1|10521.1|10520.2|634
1655895300000|2022-06-22 10:55:00|10521.1|10520.2|10520.9|10520|10522.5|10521.8|10519.5|10518.9|541
1655895600000|2022-06-22 11:00:00|10520.7|10519.8|10520.5|10519.9|10522.6|10522|10517.8|10517|853
1655895900000|2022-06-22 11:05:00|10520.7|10519.8|10519.3|10518.7|10522.8|10522.1|10517.9|10517.1|628
1655896200000|2022-06-22 11:10:00|10519.2|10518.6|10521.2|10520.3|10524|10523.3|10519.2|10518.6|762
1655896500000|2022-06-22 11:15:00|10521.3|10520.4|10525.7|10525.1|10526.8|10526|10519.9|10519.2|799
1655896800000|2022-06-22 11:20:00|10525.9|10525|10522.8|10521.9|10528|10527.1|10522.6|10521.7|754
1655897100000|2022-06-22 11:25:00|10522.9|10522|10525.8|10525.2|10526.1|10525.5|10518.3|10517.6|721
1655897400000|2022-06-22 11:30:00|10525.9|10525.3|10524.5|10523.9|10529.3|10528.7|10524.1|10523.5|927
1655897700000|2022-06-22 11:35:00|10524.7|10524.1|10519.3|10518.4|10525.4|10524.8|10518.5|10517.8|719
1655898000000|2022-06-22 11:40:00|10519.4|10518.5|10518.3|10517.7|10522.1|10521.2|10518.2|10517.4|685
1655898300000|2022-06-22 11:45:00|10518.2|10517.6|10514.7|10514.1|10519.6|10519|10514.4|10513.8|677
1655898600000|2022-06-22 11:50:00|10514.6|10513.8|10513.9|10513|10516.6|10515.8|10512.7|10511.7|640
1655898900000|2022-06-22 11:55:00|10514|10513.4|10511.9|10511.3|10517.2|10516.6|10510.2|10509.5|897
1655899200000|2022-06-22 12:00:00|10511.8|10511.2|10517.5|10516.9|10519.6|10518.8|10511.7|10511.1|822
1655899500000|2022-06-22 12:05:00|10517.6|10517|10518.9|10518|10519.2|10518.4|10515.4|10514.8|603
1655899800000|2022-06-22 12:10:00|10518.8|10518.2|10522.1|10521.5|10522.5|10521.8|10518.6|10518|750
1655900100000|2022-06-22 12:15:00|10522.2|10521.6|10521.3|10520.4|10523.1|10522.5|10519.7|10519|583
1655900400000|2022-06-22 12:20:00|10521.4|10520.5|10521.8|10521.2|10526.2|10525.6|10519.8|10519|789
1655900700000|2022-06-22 12:25:00|10522|10521.1|10525.7|10525.1|10527.3|10526.6|10521.5|10520.6|733
1655901000000|2022-06-22 12:30:00|10525.8|10525.2|10518.7|10517.8|10526.3|10525.7|10518.5|10517.6|835
1655901300000|2022-06-22 12:35:00|10518.6|10517.7|10516.8|10516.2|10521.5|10520.6|10516.2|10515.4|850
1655901600000|2022-06-22 12:40:00|10517|10516.4|10521.2|10520.3|10521.2|10520.3|10515.2|10514.5|837
1655901900000|2022-06-22 12:45:00|10521.1|10520.2|10522.7|10522.1|10524.5|10523.8|10519.1|10518.2|858
1655902200000|2022-06-22 12:50:00|10522.8|10522.2|10532.9|10532|10535.8|10535.2|10521.6|10520.9|957
1655902500000|2022-06-22 12:55:00|10533.2|10532.6|10531.2|10530.6|10535.2|10534.3|10528.8|10528|988
1655902800000|2022-06-22 13:00:00|10531.3|10530.7|10545.3|10544.4|10547.8|10546.9|10531|10530.3|1115
1655903100000|2022-06-22 13:05:00|10545.4|10544.5|10545.8|10544.9|10550.6|10549.7|10544.2|10543.5|1122
1655903400000|2022-06-22 13:10:00|10545.6|10544.7|10546.2|10545.3|10549.4|10548.5|10543.6|10542.2|1203
1655903700000|2022-06-22 13:15:00|10546.3|10545.2|10540.4|10539.5|10548.9|10548|10538.5|10537.6|918
1655904000000|2022-06-22 13:20:00|10540.5|10539.6|10539.2|10538.3|10545.6|10544.7|10539.1|10538.2|956
1655904300000|2022-06-22 13:25:00|10539.3|10538.4|10543.3|10542.4|10549|10548.1|10539.2|10538.3|904
1655904600000|2022-06-22 13:30:00|10543.6|10542.1|10545.7|10544.8|10549.2|10548.3|10537.1|10536.1|1783
1655904900000|2022-06-22 13:35:00|10545.6|10544.7|10548.8|10547.9|10551.3|10550.7|10543.9|10542.9|1369
1655905200000|2022-06-22 13:40:00|10548.9|10548|10563.5|10562.6|10570.1|10568.9|10547|10546.1|1708
1655905500000|2022-06-22 13:45:00|10563.8|10562.9|10565|10564.1|10566.9|10566|10558.8|10558|1335
1655905800000|2022-06-22 13:50:00|10564.9|10564|10567.9|10567.3|10569.5|10568.8|10559|10558.2|1477
1655906100000|2022-06-22 13:55:00|10567.5|10566.9|10560.4|10559.5|10570.5|10569.8|10556.7|10555.8|1272
1655906400000|2022-06-22 14:00:00|10560|10559.1|10561.2|10560.3|10561.6|10560.7|10553.8|10553.2|1285
1655906700000|2022-06-22 14:05:00|10561.1|10560.2|10562|10561.4|10564.7|10563.9|10557.6|10556.8|1165
1655907000000|2022-06-22 14:10:00|10562.1|10561.5|10556.2|10555.6|10563.5|10562.8|10552.9|10552|1091
1655907300000|2022-06-22 14:15:00|10556.1|10555.5|10558.5|10557.9|10565|10564.4|10554.6|10553.7|1085
1655907600000|2022-06-22 14:20:00|10558.6|10558|10565.7|10564.8|10566.6|10566|10555.8|10555.2|1129
1655907900000|2022-06-22 14:25:00|10565.8|10564.9|10566.9|10566.3|10570|10569.1|10563.7|10562.8|1025
1655908200000|2022-06-22 14:30:00|10566.7|10566.1|10568|10567.1|10571.2|10570.6|10565.8|10564.9|1010
1655908500000|2022-06-22 14:35:00|10568.1|10567.2|10588.1|10587.2|10589.5|10588.9|10567.5|10566.8|1205
1655908800000|2022-06-22 14:40:00|10588.4|10587.5|10594|10593.1|10595|10594.3|10587|10586.4|1181
1655909100000|2022-06-22 14:45:00|10593.9|10593|10596.4|10595.8|10596.9|10596|10591.2|10590.3|1121
1655909400000|2022-06-22 14:50:00|10596.3|10595.7|10600.1|10599.5|10606.1|10605.4|10594.5|10593.7|1343
1655909700000|2022-06-22 14:55:00|10600.3|10599.7|10597.6|10597|10603.9|10603|10597.4|10596.5|1176
1655910000000|2022-06-22 15:00:00|10597.5|10596.9|10591.4|10590.8|10597.5|10596.9|10587.6|10586.9|1118
1655910300000|2022-06-22 15:05:00|10591.2|10590.6|10588.6|10588|10594.7|10593.8|10588.4|10587.8|915
1655910600000|2022-06-22 15:10:00|10588.7|10588.1|10585.6|10585|10590.6|10589.8|10583.8|10583.2|873
1655910900000|2022-06-22 15:15:00|10585.7|10585.1|10590.3|10589.7|10592|10591.4|10585|10584.4|798
1655911200000|2022-06-22 15:20:00|10590.2|10589.6|10595.2|10594.6|10596|10595.4|10589.2|10588.6|829
1655911500000|2022-06-22 15:25:00|10595.3|10594.7|10593.3|10592.7|10597.5|10596.9|10592.4|10591.8|676
1655911800000|2022-06-22 15:30:00|10593.4|10592.8|10592.9|10592.3|10596.3|10595.7|10590.7|10590.1|809
1655912100000|2022-06-22 15:35:00|10593|10592.4|10597.2|10596.6|10597.2|10596.6|10590.7|10589.8|768
1655912400000|2022-06-22 15:40:00|10597.1|10596.5|10592.6|10592|10597.9|10597.2|10591.2|10590.4|787
1655912700000|2022-06-22 15:45:00|10592.5|10591.9|10591.5|10590.6|10594.7|10594|10588.3|10587.7|912
1655913000000|2022-06-22 15:50:00|10591.4|10590.5|10589.6|10589|10592.9|10592.2|10585.5|10584.8|989
1655913300000|2022-06-22 15:55:00|10589.8|10589.2|10580.1|10579.5|10591.6|10590.8|10580.1|10579.5|915
1655913600000|2022-06-22 16:00:00|10580.4|10579.8|10582.6|10581.7|10586|10585.3|10579.6|10579|988
1655913900000|2022-06-22 16:05:00|10582.4|10581.8|10581|10580.4|10582.6|10581.8|10577.7|10577.1|764
1655914200000|2022-06-22 16:10:00|10580.9|10580.3|10584.5|10583.9|10586|10585.4|10579|10578.4|743
1655914500000|2022-06-22 16:15:00|10584.4|10583.8|10588.9|10588.3|10590.1|10589.3|10583.2|10582.5|747
1655914800000|2022-06-22 16:20:00|10589|10588.4|10584.2|10583.6|10589.6|10588.9|10582.9|10582.3|696
1655915100000|2022-06-22 16:25:00|10584.1|10583.5|10587|10586.4|10588.2|10587.4|10581.2|10580.6|721
1655915400000|2022-06-22 16:30:00|10586.9|10586.3|10581.2|10580.6|10586.9|10586.3|10579.6|10579|691
1655915700000|2022-06-22 16:35:00|10581.6|10581|10579.7|10579.1|10581.7|10581|10576.3|10575.4|647
1655916000000|2022-06-22 16:40:00|10579.6|10579|10574|10573.4|10580.3|10579.7|10574|10573.4|491
1655916300000|2022-06-22 16:45:00|10573.9|10573.3|10574.2|10573.6|10575.9|10575.2|10570.6|10570|562
1655916600000|2022-06-22 16:50:00|10574.1|10573.5|10577.5|10576.9|10577.9|10577.3|10571|10570.4|645
1655916900000|2022-06-22 16:55:00|10577.4|10576.8|10575.4|10574.8|10579.1|10578.5|10574.9|10574.3|566
1655917200000|2022-06-22 17:00:00|10575.3|10574.7|10573.9|10573.3|10578.1|10577.5|10569.3|10568.4|882
1655917500000|2022-06-22 17:05:00|10573.8|10573.2|10574.8|10574.2|10575.6|10574.7|10571.3|10570.5|619
1655917800000|2022-06-22 17:10:00|10574.7|10574.1|10577.5|10576.6|10577.6|10576.8|10573.8|10573.1|568
1655918100000|2022-06-22 17:15:00|10577.3|10576.7|10580.4|10579.5|10581.2|10580.4|10576.4|10575.6|456
1655918400000|2022-06-22 17:20:00|10580.3|10579.4|10579.2|10578.6|10580.8|10580|10578.4|10577.8|446
1655918700000|2022-06-22 17:25:00|10579.1|10578.5|10582.8|10582.2|10583.7|10583.1|10579|10578.4|536
1655919000000|2022-06-22 17:30:00|10582.9|10582.3|10580.3|10579.7|10583.6|10583|10580.2|10579.6|375
1655919300000|2022-06-22 17:35:00|10580.2|10579.6|10580.4|10579.8|10581.4|10580.8|10579.1|10578.5|379
1655919600000|2022-06-22 17:40:00|10580.3|10579.7|10578.5|10577.9|10580.5|10579.9|10577.4|10576.8|388
1655919900000|2022-06-22 17:45:00|10578.4|10577.8|10579.4|10578.8|10579.7|10579|10576.4|10575.8|322
1655920200000|2022-06-22 17:50:00|10579.1|10578.5|10575.9|10575.3|10579.8|10579.2|10575.6|10575|423
1655920500000|2022-06-22 17:55:00|10576|10575.4|10579|10578.1|10579.4|10578.7|10575.9|10575.2|416
1655920800000|2022-06-22 18:00:00|10578.9|10578|10577.5|10576.9|10579.1|10578.5|10576.3|10575.6|417
1655921100000|2022-06-22 18:05:00|10577.8|10577.2|10583.9|10583|10585|10584.2|10577|10576.4|493
1655921400000|2022-06-22 18:10:00|10583.8|10582.9|10583.2|10582.6|10584.5|10583.9|10580.8|10580|525
1655921700000|2022-06-22 18:15:00|10583.3|10582.7|10583.1|10582.5|10583.4|10582.8|10581.5|10580.9|399
1655922000000|2022-06-22 18:20:00|10583|10582.4|10581.4|10580.8|10584.5|10583.8|10581.4|10580.7|462
1655922300000|2022-06-22 18:25:00|10581.5|10580.9|10576.8|10576.2|10581.5|10580.9|10575.4|10574.6|476
1655922600000|2022-06-22 18:30:00|10576.9|10576.3|10578|10577.1|10578.1|10577.5|10575.2|10574.5|367
1655922900000|2022-06-22 18:35:00|10578.1|10577.2|10573.2|10572.6|10578.7|10578.1|10572.9|10572.3|431
1655923200000|2022-06-22 18:40:00|10573.1|10572.5|10575.7|10575.1|10575.7|10575.1|10572.9|10572.3|344
1655923500000|2022-06-22 18:45:00|10575.6|10575|10569.8|10569.2|10575.8|10575.2|10569.7|10568.9|449
1655923800000|2022-06-22 18:50:00|10569.9|10569.3|10568.4|10567.8|10572.2|10571.5|10568.3|10567.6|408
1655924100000|2022-06-22 18:55:00|10568.3|10567.7|10567.4|10566.8|10569.2|10568.5|10565.8|10565.2|521
1655924400000|2022-06-22 19:00:00|10567.3|10566.7|10571.5|10570.9|10571.6|10571|10565.6|10564.8|550
1655924700000|2022-06-22 19:05:00|10571.6|10571|10572.8|10571.9|10573.1|10572.5|10569.8|10569.2|502
1655925000000|2022-06-22 19:10:00|10573.3|10572.4|10572.1|10571.2|10574.2|10573.3|10571.4|10570.6|459
1655925300000|2022-06-22 19:15:00|10572.3|10571.4|10572.2|10571.6|10573.1|10572.5|10570.6|10569.9|432
1655925600000|2022-06-22 19:20:00|10572.3|10571.7|10571.4|10570.5|10575.1|10574.4|10571.1|10570.3|487
1655925900000|2022-06-22 19:25:00|10571.5|10570.6|10569.9|10569|10572.3|10571.6|10569.2|10568.4|478
1655926200000|2022-06-22 19:30:00|10569.8|10568.9|10567|10566.1|10569.8|10568.9|10566.8|10566|335
1655926500000|2022-06-22 19:35:00|10566.9|10566|10567.7|10566.8|10567.8|10567.1|10566.3|10565.6|223
1655926800000|2022-06-22 19:40:00|10567.6|10566.7|10568.5|10567.9|10569.1|10568.5|10567.2|10566.4|334
1655927100000|2022-06-22 19:45:00|10568.6|10568|10569.2|10568.3|10569.3|10568.5|10567.1|10566.3|268
1655927400000|2022-06-22 19:50:00|10568.9|10567.8|10568.6|10568|10570.1|10569.5|10568.1|10567.4|456
1655927700000|2022-06-22 19:55:00|10568.9|10567.9|10567.5|10566.9|10568.9|10568.2|10566.2|10565.6|367
1655928000000|2022-06-22 20:00:00|10567.4|10566.8|10568.2|10567.6|10568.7|10568|10566.3|10565.6|464
1655928300000|2022-06-22 20:05:00|10568.3|10567.7|10566|10564.8|10568.3|10567.7|10564.1|10563.3|351
1655928600000|2022-06-22 20:10:00|10565.9|10565|10564.4|10563.5|10568.3|10567.4|10563.8|10563.1|195
1655928900000|2022-06-22 20:15:00|10564.3|10563.7|10565.8|10564.9|10566.2|10565.6|10564.2|10563.6|176
1655929200000|2022-06-22 20:20:00|10565.7|10564.8|10567.4|10566.8|10567.6|10566.8|10564.9|10564.1|192
1655929500000|2022-06-22 20:25:00|10567.5|10566.9|10565.2|10564.3|10567.5|10566.9|10564.3|10563.5|330
1655929800000|2022-06-22 20:30:00|10565.1|10564.2|10566.6|10565.7|10566.8|10565.9|10565.1|10564.2|202
1655930100000|2022-06-22 20:35:00|10566.7|10565.8|10566.6|10565.7|10567.1|10566.3|10566.3|10565.5|134
1655930400000|2022-06-22 20:40:00|10566.5|10565.6|10566.4|10565.5|10567.3|10566.4|10566|10565.2|184
1655930700000|2022-06-22 20:45:00|10566.5|10565.3|10567.5|10566|10568.2|10567.2|10566.4|10565.3|370
1655931000000|2022-06-22 20:50:00|10567.4|10566.1|10568.5|10567.4|10569|10568.1|10566.9|10565.7|376
1655931300000|2022-06-22 20:55:00|10568.6|10567.2|10570|10564.6|10570.1|10568.6|10568.4|10564.5|411
1655931600000|2022-06-22 21:00:00|10570.3|10564.8|10570.1|10564.1|10570.7|10565.5|10568.8|10562.8|93
1655931900000|2022-06-22 21:05:00|10569.9|10563.9|10570.4|10565.8|10571|10566.3|10569|10563.4|285
1655932200000|2022-06-22 21:10:00|10571.1|10565.1|10568.9|10565|10572.9|10566.9|10568.4|10563.7|231
1655932500000|2022-06-22 21:15:00|10569.7|10564.3|10568.7|10564.1|10571.1|10565.2|10567.3|10563|174
1655932800000|2022-06-22 21:20:00|10568.5|10564.6|10570.3|10564.4|10571.1|10565.3|10568.3|10563.2|229
1655933100000|2022-06-22 21:25:00|10570|10564.5|10567.6|10564.1|10573|10567|10567.6|10563.7|296
1655933400000|2022-06-22 21:30:00|10567.5|10564|10567.7|10564.6|10568.6|10564.8|10567.4|10563.4|141
1655933700000|2022-06-22 21:35:00|10567.6|10565|10567.7|10564.2|10568.3|10565|10567|10563.4|138
1655934000000|2022-06-22 21:40:00|10567.5|10564.3|10567|10563.4|10568.2|10564.9|10566.2|10562.9|157
1655934300000|2022-06-22 21:45:00|10566.9|10563.5|10567.1|10564.1|10568.9|10564.6|10566.5|10562.7|411
1655934600000|2022-06-22 21:50:00|10568|10563.4|10565.9|10563.6|10568.9|10565|10565.7|10562.7|298
1655934900000|2022-06-22 21:55:00|10566.2|10563.1|10566.4|10563.3|10568.2|10563.9|10565.7|10562.5|614
1655935200000|2022-06-22 22:00:00|10566.5|10563|10569.8|10568.4|10570.8|10568.5|10566.2|10563|548
1655935500000|2022-06-22 22:05:00|10569.9|10568.3|10568.8|10567.4|10570.8|10569|10568.7|10567.2|291
1655935800000|2022-06-22 22:10:00|10569|10567.3|10568.9|10566.2|10569.4|10567.8|10567.6|10565.6|370
1655936100000|2022-06-22 22:15:00|10568.6|10566.4|10569|10567.5|10569.2|10567.7|10568.1|10566.4|501
1655936400000|2022-06-22 22:20:00|10568.9|10567.7|10569.1|10567.8|10569.4|10567.9|10568.7|10567.2|268
1655936700000|2022-06-22 22:25:00|10569.2|10567.7|10567.3|10566|10569.2|10567.7|10566.6|10565.4|362
1655937000000|2022-06-22 22:30:00|10567.4|10565.9|10567.1|10565.7|10567.7|10566.2|10566.3|10565.1|352
1655937300000|2022-06-22 22:35:00|10567.2|10565.8|10567.3|10566.1|10568.2|10566.8|10566.9|10565.3|393
1655937600000|2022-06-22 22:40:00|10567.4|10566|10566.4|10565.2|10567.8|10566.6|10566.2|10565|248
1655937900000|2022-06-22 22:45:00|10566.3|10565.3|10567.4|10566.2|10567.8|10566.6|10566|10564.8|300
1655938200000|2022-06-22 22:50:00|10567.3|10566.3|10568.4|10566.7|10569.4|10568|10567.3|10566.2|282
1655938500000|2022-06-22 22:55:00|10568.2|10566.8|10568.1|10566.8|10568.3|10567.1|10567.1|10566|288
1655938800000|2022-06-22 23:00:00|10567.9|10567|10566.8|10565.7|10568.2|10567.3|10566.7|10565.7|285
1655939100000|2022-06-22 23:05:00|10566.7|10565.9|10567.5|10566.6|10568.1|10567|10566.1|10565|404
1655939400000|2022-06-22 23:10:00|10567.4|10566.5|10565.9|10565|10567.6|10566.6|10564.9|10564|428
1655939700000|2022-06-22 23:15:00|10566|10565.1|10564.8|10563.9|10566|10565.1|10563.8|10562.9|313
1655940000000|2022-06-22 23:20:00|10564.7|10563.8|10563.6|10562.7|10565|10564.1|10563.6|10562.7|237
1655940300000|2022-06-22 23:25:00|10563.5|10562.6|10564.1|10563.2|10564.6|10563.8|10561.5|10560.6|337
1655940600000|2022-06-22 23:30:00|10564.4|10563.5|10563.4|10562.5|10564.6|10563.6|10563|10562.1|312
1655940900000|2022-06-22 23:35:00|10563.5|10562.6|10564.2|10563.3|10565.3|10564.4|10563|10562.1|292
1655941200000|2022-06-22 23:40:00|10564.3|10563.4|10565.7|10564.8|10566.2|10565.3|10564.1|10563.2|314
1655941500000|2022-06-22 23:45:00|10565.5|10564.6|10565.1|10564.5|10566|10565.4|10563.5|10562.7|382
1655941800000|2022-06-22 23:50:00|10565|10564.4|10564.5|10563.6|10566.3|10565.5|10563.7|10562.8|334
1655942100000|2022-06-22 23:55:00|10564.4|10563.5|10565.2|10564.3|10565.8|10565|10563.3|10562.6|298
1655942400000|2022-06-23 00:00:00|10565.1|10564.2|10565|10564.1|10567.6|10566.8|10563.6|10562.7|659
1655942700000|2022-06-23 00:05:00|10565.1|10564.2|10567.1|10566.2|10567.6|10566.8|10563.4|10562.7|506
1655943000000|2022-06-23 00:10:00|10567.3|10566.4|10571.2|10570.6|10572.9|10572|10567.2|10566.4|574
1655943300000|2022-06-23 00:15:00|10571.1|10570.5|10573.6|10573|10574.8|10574.1|10570.7|10569.9|675
1655943600000|2022-06-23 00:20:00|10573.7|10573.1|10570.7|10570.1|10574.1|10573.4|10570|10569.2|505
1655943900000|2022-06-23 00:25:00|10570.6|10570|10565.3|10564.7|10571.2|10570.6|10565.3|10564.7|503
1655944200000|2022-06-23 00:30:00|10565.5|10564.9|10564.8|10563.9|10566.1|10565.2|10561.6|10560.7|626
1655944500000|2022-06-23 00:35:00|10564.9|10564|10567.9|10567|10568.1|10567.5|10564.8|10563.9|381
1655944800000|2022-06-23 00:40:00|10567.7|10567.1|10565|10564.1|10570.7|10570|10564|10563.3|554
1655945100000|2022-06-23 00:45:00|10565.1|10564.2|10566|10565.4|10566.3|10565.7|10563.1|10562.5|478
1655945400000|2022-06-23 00:50:00|10565.9|10565.3|10567.6|10566.7|10573|10572.1|10565.9|10565.3|666
1655945700000|2022-06-23 00:55:00|10568.8|10567.9|10574.7|10573.8|10575.6|10575|10568|10567.1|854
1655946000000|2022-06-23 01:00:00|10575|10574.1|10572.4|10571.8|10576.6|10576|10571|10570.2|687
1655946300000|2022-06-23 01:05:00|10572.5|10571.9|10578.9|10578|10579.7|10579.1|10569.7|10569.1|580
1655946600000|2022-06-23 01:10:00|10578.8|10577.9|10574.3|10573.4|10579.6|10578.9|10573.4|10572.8|726
1655946900000|2022-06-23 01:15:00|10574.4|10573.5|10576.2|10575.3|10576.5|10575.6|10572.5|10571.8|672
1655947200000|2022-06-23 01:20:00|10576.3|10575.4|10580.3|10579.4|10581.6|10580.8|10575.1|10574.2|797
1655947500000|2022-06-23 01:25:00|10580.2|10579.3|10577.9|10577|10580.2|10579.4|10575.7|10574.8|568
1655947800000|2022-06-23 01:30:00|10578|10577.1|10572.2|10571.3|10578|10577.2|10572.1|10571.2|869
1655948100000|2022-06-23 01:35:00|10572.1|10571.2|10570.6|10569.7|10573.2|10572.6|10568.4|10567.5|681
1655948400000|2022-06-23 01:40:00|10570.7|10569.8|10564.2|10563.3|10571.3|10570.6|10563.6|10562.7|551
1655948700000|2022-06-23 01:45:00|10564.3|10563.4|10562.8|10562.2|10566.3|10565.4|10560.5|10559.9|750
1655949000000|2022-06-23 01:50:00|10562.7|10562.1|10561.5|10560.9|10564.3|10563.7|10561.2|10560.6|733
1655949300000|2022-06-23 01:55:00|10561.6|10561|10558.5|10557.6|10562.4|10561.5|10557.2|10556.4|750
1655949600000|2022-06-23 02:00:00|10558.4|10557.5|10560.6|10560|10561.2|10560.6|10558.1|10557.2|673
1655949900000|2022-06-23 02:05:00|10560.7|10560.1|10560.8|10560.2|10561.4|10560.6|10558.5|10557.6|586
1655950200000|2022-06-23 02:10:00|10560.7|10560.1|10560.9|10560.3|10562.4|10561.8|10560.2|10559.6|429
1655950500000|2022-06-23 02:15:00|10560.3|10559.7|10560.4|10559.8|10563.3|10562.5|10560.1|10559.5|503
1655950800000|2022-06-23 02:20:00|10560.5|10559.9|10557|10556.4|10562.3|10561.5|10556.3|10555.6|444
1655951100000|2022-06-23 02:25:00|10557.1|10556.5|10556.8|10556.2|10558.8|10558.1|10556.3|10555.7|481
1655951400000|2022-06-23 02:30:00|10556.9|10556.3|10561.3|10560.4|10561.4|10560.5|10556.3|10555.7|530
1655951700000|2022-06-23 02:35:00|10561.2|10560.3|10562.4|10561.8|10562.9|10562.1|10560|10559.2|525
1655952000000|2022-06-23 02:40:00|10562.6|10562|10564.5|10563.6|10564.9|10564.1|10561.6|10561|475
1655952300000|2022-06-23 02:45:00|10564.7|10563.9|10571.3|10570.4|10572.2|10571.6|10564.2|10563.6|645
1655952600000|2022-06-23 02:50:00|10571|10570.1|10573.2|10572.3|10574.9|10574.2|10569.6|10568.9|770
1655952900000|2022-06-23 02:55:00|10573.1|10572.2|10571|10570.4|10577.6|10577|10570.5|10569.9|978
1655953200000|2022-06-23 03:00:00|10571.1|10570.5|10569.7|10569.1|10574.5|10573.8|10568.6|10567.7|684
1655953500000|2022-06-23 03:05:00|10569.6|10569|10570.7|10570.1|10571.9|10571.3|10567.9|10567.2|552
1655953800000|2022-06-23 03:10:00|10570.8|10570.2|10570.6|10570|10572.4|10571.8|10569.2|10568.6|628
1655954100000|2022-06-23 03:15:00|10570.5|10569.9|10571.1|10570.2|10571.3|10570.6|10567.1|10566.2|529
1655954400000|2022-06-23 03:20:00|10570.9|10570.3|10572|10571.1|10572.6|10571.9|10569.4|10568.8|500
1655954700000|2022-06-23 03:25:00|10572.1|10571.2|10570.6|10569.7|10572.3|10571.4|10568.8|10568.2|485
1655955000000|2022-06-23 03:30:00|10570.4|10569.8|10572.5|10571.9|10573|10572.2|10570.2|10569.6|361
1655955300000|2022-06-23 03:35:00|10572.6|10572|10569.9|10569|10575.4|10574.8|10569.9|10569|553
1655955600000|2022-06-23 03:40:00|10570|10569.1|10566.7|10565.8|10570.7|10569.9|10566.5|10565.6|449
1655955900000|2022-06-23 03:45:00|10566.8|10565.9|10566.7|10565.8|10567.7|10567|10565.1|10564.2|439
1655956200000|2022-06-23 03:50:00|10566.6|10565.7|10568.6|10568|10568.8|10568.2|10566.2|10565.5|439
1655956500000|2022-06-23 03:55:00|10568.7|10568.1|10569.6|10569|10570.7|10570.1|10568|10567.4|423
1655956800000|2022-06-23 04:00:00|10569.5|10568.9|10571.9|10571|10572.9|10572.1|10569|10568.4|427
1655957100000|2022-06-23 04:05:00|10571.8|10570.9|10567|10566.4|10571.8|10571|10567|10566.1|389
1655957400000|2022-06-23 04:10:00|10567.8|10567.2|10567.7|10567.1|10568.7|10568.1|10566.6|10566|460
1655957700000|2022-06-23 04:15:00|10567.8|10567.2|10569.7|10569.1|10570.4|10569.7|10567.8|10567|365
1655958000000|2022-06-23 04:20:00|10569.6|10569|10572.6|10571.7|10573.1|10572.3|10569.6|10569|423
1655958300000|2022-06-23 04:25:00|10572.5|10571.6|10574.7|10574.1|10575.3|10574.5|10572|10571.3|428
1655958600000|2022-06-23 04:30:00|10574.8|10574.2|10573.6|10572.7|10575.2|10574.3|10572.9|10572.2|390
1655958900000|2022-06-23 04:35:00|10573.5|10572.6|10574.2|10573.3|10574.9|10574|10570.8|10570.1|362
1655959200000|2022-06-23 04:40:00|10574.1|10573.2|10573.8|10572.9|10574.9|10574|10572.4|10571.7|250
1655959500000|2022-06-23 04:45:00|10573.9|10573|10571|10570.1|10574|10573.1|10569.7|10568.9|306
1655959800000|2022-06-23 04:50:00|10571.1|10570.2|10570.1|10569.5|10571.3|10570.4|10569.1|10568.4|358
1655960100000|2022-06-23 04:55:00|10569.9|10569.3|10567.8|10566.9|10570.1|10569.4|10567.6|10566.9|325
1655960400000|2022-06-23 05:00:00|10567.7|10566.8|10566.9|10566|10568.7|10567.8|10566.1|10565.2|313
1655960700000|2022-06-23 05:05:00|10566.8|10565.9|10568.6|10568|10569.5|10568.7|10564.7|10564|399
1655961000000|2022-06-23 05:10:00|10568.7|10568.1|10569.9|10569|10570.1|10569.4|10567.7|10567|525
1655961300000|2022-06-23 05:15:00|10570|10569.1|10569.3|10568.4|10570.5|10569.7|10568.5|10567.9|303
1655961600000|2022-06-23 05:20:00|10569.4|10568.5|10566.5|10565.9|10569.8|10569.1|10565.5|10564.9|431
1655961900000|2022-06-23 05:25:00|10566.4|10565.8|10568.4|10567.5|10569.5|10568.8|10566.1|10565.4|357
1655962200000|2022-06-23 05:30:00|10568.3|10567.4|10570.5|10569.6|10572.6|10571.9|10567.3|10566.5|531
1655962500000|2022-06-23 05:35:00|10570.4|10569.5|10571|10570.1|10573.8|10573|10570.4|10569.5|455
1655962800000|2022-06-23 05:40:00|10570.9|10570|10568.9|10568.3|10572.2|10571.4|10568.8|10568.2|346
1655963100000|2022-06-23 05:45:00|10569|10568.4|10568.7|10567.8|10569.5|10568.8|10566.5|10565.7|389
1655963400000|2022-06-23 05:50:00|10569.2|10568.3|10571.4|10570.5|10573.1|10572.2|10567.4|10566.6|431
1655963700000|2022-06-23 05:55:00|10571.5|10570.6|10570.4|10569.8|10572.4|10571.7|10568.8|10568.1|576
1655964000000|2022-06-23 06:00:00|10570.5|10569.9|10564.2|10563.3|10571.8|10570.9|10563.4|10562.7|754
1655964300000|2022-06-23 06:05:00|10564.1|10563.2|10562|10561.1|10564.8|10564|10560.7|10560|727
1655964600000|2022-06-23 06:10:00|10561.9|10561|10560.9|10560|10564.2|10563.5|10559.8|10559|617
1655964900000|2022-06-23 06:15:00|10560.8|10560.2|10563.1|10562.5|10563.6|10562.8|10558|10557.1|684
1655965200000|2022-06-23 06:20:00|10563|10562.4|10561|10560.1|10564|10563.4|10560.4|10559.6|669
1655965500000|2022-06-23 06:25:00|10561.1|10560.2|10563.6|10563|10565.6|10564.7|10560.9|10560|597
1655965800000|2022-06-23 06:30:00|10563.7|10563.1|10567.6|10567|10567.7|10567.1|10562|10561.1|870
1655966100000|2022-06-23 06:35:00|10567.5|10566.9|10565.4|10564.5|10568.3|10567.7|10564.4|10563.8|610
1655966400000|2022-06-23 06:40:00|10565.1|10564.6|10563.2|10562.3|10566.7|10566|10561.9|10561.2|768
1655966700000|2022-06-23 06:45:00|10563|10562.1|10567.8|10566.9|10569.8|10569.1|10560.5|10559.7|845
1655967000000|2022-06-23 06:50:00|10567.7|10566.8|10573|10572.4|10573.7|10573|10567.1|10566.5|734
1655967300000|2022-06-23 06:55:00|10573.1|10572.5|10578.7|10577.8|10579.9|10579.1|10572.1|10571.5|793
1655967600000|2022-06-23 07:00:00|10578.4|10577.5|10573.6|10572.7|10578.4|10577.5|10569.7|10568.8|1171
1655967900000|2022-06-23 07:05:00|10573.5|10572.6|10572.3|10571.7|10579.8|10578.9|10571.3|10570.4|1033
1655968200000|2022-06-23 07:10:00|10572.4|10571.8|10566.5|10565.4|10576.4|10575.5|10565|10564.1|970
1655968500000|2022-06-23 07:15:00|10566.2|10565.3|10541.2|10540.3|10566.2|10565.3|10539.8|10538.9|1886
1655968800000|2022-06-23 07:20:00|10540.9|10540|10534.2|10533.3|10541.2|10540.1|10533.4|10532.5|1334
1655969100000|2022-06-23 07:25:00|10534.6|10533.7|10531.9|10528.9|10536.6|10535.7|10528.3|10527.4|1180
1655969400000|2022-06-23 07:30:00|10528.4|10528.5|10515.7|10514.8|10528.5|10528.5|10507.4|10506.2|1918
1655969700000|2022-06-23 07:35:00|10515.8|10514.9|10504.3|10503.7|10517.3|10516.4|10502.5|10501.6|1335
1655970000000|2022-06-23 07:40:00|10504.4|10503.8|10511.7|10510.8|10512.1|10511.2|10498.7|10497.8|1437
1655970300000|2022-06-23 07:45:00|10511.6|10510.7|10514|10513.1|10514.7|10513.8|10503.9|10503|1493
1655970600000|2022-06-23 07:50:00|10513.9|10513|10513.8|10512.9|10516.2|10515.3|10511.8|10510.9|1080
1655970900000|2022-06-23 07:55:00|10513.9|10513|10508.4|10507.1|10516|10515.3|10505.7|10504.8|1189
1655971200000|2022-06-23 08:00:00|10508.3|10507|10509.2|10508.3|10511.8|10510.9|10503|10502.1|1227
1655971500000|2022-06-23 08:05:00|10509.4|10508.5|10507|10506.4|10510.2|10509.4|10505.3|10504.7|1031
1655971800000|2022-06-23 08:10:00|10506.9|10506.3|10516.9|10516.3|10518.7|10517.9|10506.9|10506.3|1141
1655972100000|2022-06-23 08:15:00|10517.1|10516.2|10517.3|10516.4|10519.7|10519.1|10514|10513.4|1081
1655972400000|2022-06-23 08:20:00|10517.4|10516.5|10509.1|10508.5|10518.8|10518|10508.9|10508.3|913
1655972700000|2022-06-23 08:25:00|10509.2|10508.6|10509|10508.1|10513.4|10512.6|10507.5|10506.7|1010
1655973000000|2022-06-23 08:30:00|10509.2|10508.3|10503.4|10502.5|10511.9|10511.3|10497.5|10496.6|1327
1655973300000|2022-06-23 08:35:00|10503.3|10502.4|10503.9|10503.3|10506.1|10505.2|10497.8|10496.9|1063
1655973600000|2022-06-23 08:40:00|10504|10503.4|10494.4|10493.8|10505.8|10504.9|10493.9|10493.3|1144
1655973900000|2022-06-23 08:45:00|10494.5|10493.9|10484.8|10483.9|10496|10495.1|10483.2|10482.3|1006
1655974200000|2022-06-23 08:50:00|10484.9|10484|10495.2|10494.3|10495.6|10494.7|10483.1|10482.4|999
1655974500000|2022-06-23 08:55:00|10495.1|10494.2|10494.1|10493.2|10495.7|10495.1|10492.5|10491.8|1008
1655974800000|2022-06-23 09:00:00|10494|10493.4|10495.2|10494.3|10497.2|10496.6|10491.9|10491|929
1655975100000|2022-06-23 09:05:00|10495.3|10494.4|10503|10502.4|10503|10502.4|10494.4|10493.5|797
1655975400000|2022-06-23 09:10:00|10502.9|10502.3|10508.6|10508|10508.6|10508|10499.6|10499|933
1655975700000|2022-06-23 09:15:00|10509.1|10508.2|10511.8|10511.2|10513|10512.4|10506.6|10505.9|763
1655976000000|2022-06-23 09:20:00|10511.7|10511.1|10510.4|10509.5|10515.1|10514.5|10509.6|10509|806
1655976300000|2022-06-23 09:25:00|10510.2|10509.6|10514.4|10513.8|10515.3|10514.7|10509.4|10508.6|852
1655976600000|2022-06-23 09:30:00|10514.6|10514|10507.6|10506.7|10515.2|10514.6|10506.3|10505.4|833
1655976900000|2022-06-23 09:35:00|10507.5|10506.9|10508.7|10508.1|10514.5|10513.6|10505.2|10504.3|803
1655977200000|2022-06-23 09:40:00|10509|10508.4|10507.3|10506.7|10511.5|10510.8|10506.1|10505.4|735
1655977500000|2022-06-23 09:45:00|10507.4|10506.8|10508.3|10507.7|10508.4|10507.8|10503.3|10502.7|751
1655977800000|2022-06-23 09:50:00|10508.2|10507.6|10507.6|10506.7|10511.4|10510.8|10506.8|10506.2|786
1655978100000|2022-06-23 09:55:00|10507.7|10506.8|10518.3|10517.7|10519|10518.4|10507|10506.3|1135
1655978400000|2022-06-23 10:00:00|10518.1|10517.5|10509|10508.1|10518.1|10517.5|10508.9|10508|868
1655978700000|2022-06-23 10:05:00|10508.9|10508|10506.7|10505.8|10509|10508.1|10505.3|10504.6|652
1655979000000|2022-06-23 10:10:00|10506.8|10505.9|10508.8|10508.2|10510.2|10509.3|10505.9|10505.1|637
1655979300000|2022-06-23 10:15:00|10508.9|10508.3|10514.4|10513.5|10516.2|10515.3|10507.6|10507|736
1655979600000|2022-06-23 10:20:00|10514.5|10513.6|10518.2|10517.3|10518.4|10517.7|10513.1|10512.4|596
1655979900000|2022-06-23 10:25:00|10518|10517.4|10517.2|10516.6|10522.4|10521.5|10514.5|10513.6|760
1655980200000|2022-06-23 10:30:00|10517|10516.4|10513.3|10512.7|10517.1|10516.4|10512.1|10511.5|621
1655980500000|2022-06-23 10:35:00|10513.2|10512.6|10506.2|10505.6|10513.2|10512.6|10504.4|10503.8|759
1655980800000|2022-06-23 10:40:00|10506.1|10505.5|10507.1|10506.5|10512.6|10512|10506.1|10505.5|738
1655981100000|2022-06-23 10:45:00|10507.3|10506.4|10506|10505.4|10507.6|10507|10502.3|10501.7|797
1655981400000|2022-06-23 10:50:00|10506.5|10505.9|10504.1|10503.5|10506.5|10505.9|10502.2|10501.6|651
1655981700000|2022-06-23 10:55:00|10504.2|10503.6|10504.9|10504.3|10507.6|10507|10503.9|10503.3|599
1655982000000|2022-06-23 11:00:00|10505.1|10504.5|10508.9|10508.3|10510.7|10510.1|10503.6|10503|698
1655982300000|2022-06-23 11:05:00|10508.7|10508.1|10502.7|10502.1|10509.1|10508.3|10499.9|10499.3|781
1655982600000|2022-06-23 11:10:00|10502.6|10502|10501.7|10501.1|10503.1|10502.5|10495.9|10495.3|756
1655982900000|2022-06-23 11:15:00|10501.8|10501.2|10503.3|10502.7|10503.9|10503.3|10498.6|10498|638
1655983200000|2022-06-23 11:20:00|10503.4|10502.8|10502.7|10502.1|10504.7|10504.1|10500.4|10499.8|648
1655983500000|2022-06-23 11:25:00|10502.8|10502.2|10505.3|10504.4|10505.5|10504.9|10502.3|10501.7|517
1655983800000|2022-06-23 11:30:00|10504.7|10504.1|10503.1|10502.5|10505.9|10505.1|10502.3|10501.7|585
1655984100000|2022-06-23 11:35:00|10503.2|10502.6|10502.1|10501.2|10504.1|10503.3|10501.8|10501|410
1655984400000|2022-06-23 11:40:00|10501.9|10501|10503.8|10502.9|10503.8|10502.9|10495.5|10494.9|918
1655984700000|2022-06-23 11:45:00|10503.7|10502.8|10515.5|10514.6|10516|10515.1|10503.6|10502.6|1080
1655985000000|2022-06-23 11:50:00|10515.3|10514.4|10513.6|10513|10515.3|10514.5|10509.9|10509.3|736
1655985300000|2022-06-23 11:55:00|10513.7|10513.1|10506|10505.1|10513.9|10513.2|10501.8|10501.1|1110
1655985600000|2022-06-23 12:00:00|10505.9|10505|10503.7|10503.1|10507.5|10506.7|10499.5|10498.9|1025
1655985900000|2022-06-23 12:05:00|10503.8|10503.2|10503.2|10502.6|10506.2|10505.3|10500.4|10499.8|812
1655986200000|2022-06-23 12:10:00|10503.4|10502.5|10494.1|10493.5|10503.4|10502.5|10493.6|10492.8|884
1655986500000|2022-06-23 12:15:00|10494|10493.4|10495.6|10494.7|10496.4|10495.8|10490.7|10490.1|933
1655986800000|2022-06-23 12:20:00|10495.4|10494.8|10505.9|10505|10506.9|10506.3|10495.4|10494.8|984
1655987100000|2022-06-23 12:25:00|10505.8|10504.9|10513.5|10511.1|10514.9|10513.5|10504.7|10503.8|859
1655987400000|2022-06-23 12:30:00|10513.6|10511.3|10516.8|10516.2|10516.9|10516.3|10510.2|10509.1|1089
1655987700000|2022-06-23 12:35:00|10516.9|10516.3|10516.3|10515.4|10518.2|10517.6|10513.5|10512.9|1023
1655988000000|2022-06-23 12:40:00|10516.2|10515.6|10506.8|10505.9|10519|10518.1|10506|10504.9|1089
1655988300000|2022-06-23 12:45:00|10506.7|10505.8|10505.5|10504.6|10512.1|10511.2|10501.8|10500.9|1024
1655988600000|2022-06-23 12:50:00|10505.4|10504.5|10507.7|10506.8|10507.8|10506.9|10499.9|10499|1118
1655988900000|2022-06-23 12:55:00|10507.9|10507|10504.7|10504.1|10510|10509.3|10503.3|10502.4|1089
1655989200000|2022-06-23 13:00:00|10504.4|10503.8|10514.4|10513.8|10514.5|10513.9|10504.3|10503.6|1064
1655989500000|2022-06-23 13:05:00|10514.8|10513.9|10519.1|10518.5|10519.2|10518.6|10512.5|10511.8|955
1655989800000|2022-06-23 13:10:00|10519.2|10518.6|10517.8|10516.9|10525.3|10524.4|10517|10516.3|1111
1655990100000|2022-06-23 13:15:00|10517.9|10517|10516.8|10516.2|10519|10518.2|10512.3|10511.6|892
1655990400000|2022-06-23 13:20:00|10516.7|10516.1|10520.2|10519.6|10522.8|10522.2|10515.1|10514.2|1096
1655990700000|2022-06-23 13:25:00|10520.5|10519.7|10523|10522.4|10525.3|10524.7|10519.3|10518.7|1031
1655991000000|2022-06-23 13:30:00|10523.1|10522.5|10523.5|10522.9|10525.8|10525.1|10520.8|10520.2|1111
1655991300000|2022-06-23 13:35:00|10523.6|10523|10515.9|10515.3|10525.1|10524.3|10515.8|10515.2|1160
1655991600000|2022-06-23 13:40:00|10516|10515.4|10514.2|10511.3|10519.8|10518.6|10513.3|10511.3|627
1655991900000|2022-06-23 13:45:00|10514|10517.8|10524.5|10523.6|10529.5|10528.9|10513|10514.2|649
1655992200000|2022-06-23 13:50:00|10524.4|10523.5|10535|10534.1|10535.4|10534.6|10520.3|10519|812
1655992500000|2022-06-23 13:55:00|10534.3|10533.7|10537.3|10536.7|10539|10538.1|10533.4|10532.5|1075
1655992800000|2022-06-23 14:00:00|10546.5|10545.6|10547.5|10546.6|10555.1|10553.7|10544.6|10544|679
1655993100000|2022-06-23 14:05:00|10547.6|10546.7|10532.8|10531.9|10547.6|10546.9|10529.4|10528.6|1408
1655993400000|2022-06-23 14:10:00|10532.9|10532|10533|10532.1|10535.2|10534.6|10527.2|10526.6|1248
1655993700000|2022-06-23 14:15:00|10533.2|10532.6|10514|10513.4|10534.2|10533.4|10513.5|10512.6|1305
1655994000000|2022-06-23 14:20:00|10514.1|10513.5|10524.8|10524.2|10528.4|10527.5|10514.1|10513.5|1253
1655994300000|2022-06-23 14:25:00|10524.7|10524.1|10521.3|10520.4|10527.8|10527|10518.8|10517.9|1396
1655994600000|2022-06-23 14:30:00|10521.7|10520.8|10516|10515.1|10527.1|10526.1|10515.6|10514|856
1655994900000|2022-06-23 14:35:00|10515.7|10514.8|10519.1|10518.5|10519.1|10518.5|10512.9|10511.4|1087
1655995200000|2022-06-23 14:40:00|10519.2|10518.6|10519|10518.4|10520.8|10520.1|10513.6|10512.7|953
1655995500000|2022-06-23 14:45:00|10518.8|10518.2|10523.7|10522.3|10528.1|10527.5|10517.2|10516.6|1024
1655995800000|2022-06-23 14:50:00|10524.7|10523.3|10530.6|10530|10533.1|10532.3|10518.4|10517.6|1355
1655996100000|2022-06-23 14:55:00|10530.5|10529.6|10529.1|10528.2|10532.5|10531.9|10527.8|10527.2|1159
1655996400000|2022-06-23 15:00:00|10529|10528.4|10527.4|10526.8|10530.4|10529.8|10522.8|10522.2|1111
1655996700000|2022-06-23 15:05:00|10527.1|10526.5|10533.2|10532.6|10533.4|10532.7|10524.4|10523.5|1105
1655997000000|2022-06-23 15:10:00|10533|10532.4|10538.2|10537.6|10542.5|10541.6|10530.3|10529.4|1118
1655997300000|2022-06-23 15:15:00|10538.1|10537.5|10531.7|10531.1|10538.3|10537.7|10531.1|10530.5|1130
1655997600000|2022-06-23 15:20:00|10531.8|10530.9|10514.8|10514.2|10533.4|10532.8|10514.6|10514|1143
1655997900000|2022-06-23 15:25:00|10514.9|10514.3|10515.5|10514.6|10521.3|10520.7|10513.7|10513.1|1179
1655998200000|2022-06-23 15:30:00|10515.7|10514.8|10519.7|10519.1|10520.2|10519.5|10515.7|10514.8|1174
1655998500000|2022-06-23 15:35:00|10520|10519.4|10517.6|10517|10523.5|10522.9|10517|10516.2|1036
1655998800000|2022-06-23 15:40:00|10517.5|10516.9|10517.7|10517.1|10522.3|10521.6|10515.9|10515|999
1655999100000|2022-06-23 15:45:00|10517.6|10517|10519.3|10518.7|10522.7|10522.1|10516.3|10515.6|962
1655999400000|2022-06-23 15:50:00|10519.5|10518.6|10518|10517.4|10522.2|10521.6|10516.3|10515.5|929
1655999700000|2022-06-23 15:55:00|10518.1|10517.5|10502.2|10501.6|10519.3|10518.5|10502.2|10501.3|1011
1656000000000|2022-06-23 16:00:00|10502.4|10501.8|10497.9|10497.3|10504.2|10503.5|10494.6|10493.8|1222
1656000300000|2022-06-23 16:05:00|10498.1|10497.5|10512|10511.1|10512.5|10511.9|10497.5|10496.9|1257
1656000600000|2022-06-23 16:10:00|10511.6|10510.7|10510.2|10509.6|10515.3|10514.7|10510.2|10509.6|863
1656000900000|2022-06-23 16:15:00|10510.5|10509.9|10509.6|10508.7|10514.5|10513.9|10509.2|10508.4|912
1656001200000|2022-06-23 16:20:00|10509.5|10508.6|10508.3|10507.4|10512.5|10511.9|10507.5|10506.9|846
1656001500000|2022-06-23 16:25:00|10508.6|10508|10504.4|10503.8|10509.2|10508.3|10502.7|10502|925
1656001800000|2022-06-23 16:30:00|10504.3|10503.7|10508.1|10507.5|10509.6|10508.7|10503.6|10503|741
1656002100000|2022-06-23 16:35:00|10508.2|10507.6|10506.1|10505.2|10508.5|10507.9|10501.6|10500.7|765
1656002400000|2022-06-23 16:40:00|10506|10505.1|10507.8|10506.9|10512|10511.4|10503.5|10502.9|1040
1656002700000|2022-06-23 16:45:00|10508|10507.1|10507.1|10506.5|10510.7|10509.8|10506.2|10505.3|987
1656003000000|2022-06-23 16:50:00|10507|10506.4|10508.3|10507.7|10508.7|10508|10505.1|10504.3|887
1656003300000|2022-06-23 16:55:00|10508.2|10507.6|10508.9|10508|10511.3|10510.4|10506.7|10506.1|784
1656003600000|2022-06-23 17:00:00|10509|10508.1|10511.7|10510.8|10512.3|10511.4|10504.9|10504.2|1065
1656003900000|2022-06-23 17:05:00|10511.6|10510.7|10518|10517.1|10519|10518.1|10511|10510.1|842
1656004200000|2022-06-23 17:10:00|10518.1|10517.2|10516.2|10515.6|10520.5|10519.6|10515.9|10515.2|823
1656004500000|2022-06-23 17:15:00|10516.5|10515.5|10514|10513.1|10519.9|10519|10513.1|10512.2|778
1656004800000|2022-06-23 17:20:00|10513.9|10513|10509.4|10508.5|10515|10514.2|10506.8|10505.9|832
1656005100000|2022-06-23 17:25:00|10509.5|10508.6|10512.5|10511.6|10513.9|10513.1|10508.9|10508|733
1656005400000|2022-06-23 17:30:00|10512.6|10511.7|10515.3|10514.4|10515.5|10514.8|10512.5|10511.7|545
1656005700000|2022-06-23 17:35:00|10515.2|10514.3|10515.3|10514.7|10517|10516.4|10512.7|10512|624
1656006000000|2022-06-23 17:40:00|10515.4|10514.8|10511.6|10511|10515.8|10515.2|10510.8|10510.2|707
1656006300000|2022-06-23 17:45:00|10511.7|10511.1|10514.1|10513.2|10516.3|10515.5|10511.3|10510.6|582
1656006600000|2022-06-23 17:50:00|10514|10513.4|10510.1|10509.2|10514.3|10513.7|10509.6|10509|609
1656006900000|2022-06-23 17:55:00|10510.2|10509.3|10507.6|10506.7|10510.6|10509.9|10506.9|10506.1|623
1656007200000|2022-06-23 18:00:00|10507.7|10506.8|10508.6|10507.7|10511.8|10510.9|10506.7|10506.1|759
1656007500000|2022-06-23 18:05:00|10508.7|10507.8|10509.7|10509.1|10510.6|10509.7|10508|10507.1|612
1656007800000|2022-06-23 18:10:00|10509.8|10509.2|10513.9|10513.3|10514.3|10513.5|10508.2|10507.3|612
1656008100000|2022-06-23 18:15:00|10514|10513.4|10513.8|10512.9|10515.6|10514.9|10512.3|10511.7|526
1656008400000|2022-06-23 18:20:00|10513.7|10512.8|10512.3|10511.7|10513.8|10512.9|10509.3|10508.5|630
1656008700000|2022-06-23 18:25:00|10512.4|10511.8|10510.9|10510|10512.6|10511.8|10510.4|10509.7|486
1656009000000|2022-06-23 18:30:00|10511|10510.1|10515.8|10515.2|10516.8|10516|10510.1|10509.3|649
1656009300000|2022-06-23 18:35:00|10515.9|10515.3|10517.2|10516.6|10517.8|10517.2|10514.5|10513.8|542
1656009600000|2022-06-23 18:40:00|10517.3|10516.7|10519.8|10519.2|10520.2|10519.6|10516|10515.4|571
1656009900000|2022-06-23 18:45:00|10519.7|10519.1|10519|10518.4|10519.7|10519.1|10516.4|10515.7|448
1656010200000|2022-06-23 18:50:00|10518.8|10518.2|10521.5|10520.9|10522.2|10521.5|10518.3|10517.5|477
1656010500000|2022-06-23 18:55:00|10521.2|10520.6|10520.7|10520.1|10521.5|10520.9|10517.1|10516.5|644
1656010800000|2022-06-23 19:00:00|10520.4|10519.8|10526.7|10526.1|10526.9|10526.3|10520.1|10519.4|722
1656011100000|2022-06-23 19:05:00|10526.6|10526|10527|10526.4|10528.6|10527.8|10525|10524.2|468
1656011400000|2022-06-23 19:10:00|10526.9|10526.3|10526.5|10525.9|10527.4|10526.8|10524.9|10524.3|434
1656011700000|2022-06-23 19:15:00|10526.4|10525.8|10532.2|10531.6|10532.3|10531.7|10525.7|10525.1|481
1656012000000|2022-06-23 19:20:00|10531.9|10531.3|10531.8|10531.2|10534.1|10533.3|10530.6|10530|493
1656012300000|2022-06-23 19:25:00|10531.6|10531|10531.2|10530.3|10533.5|10532.9|10531|10530.2|467
1656012600000|2022-06-23 19:30:00|10531.3|10530.4|10529.7|10529.1|10531.9|10531.1|10528.1|10527.3|492
1656012900000|2022-06-23 19:35:00|10529.2|10528.6|10529.1|10528.2|10529.8|10528.9|10526.2|10525.4|432
1656013200000|2022-06-23 19:40:00|10529.2|10528.3|10529.8|10528.9|10531.3|10530.4|10528.8|10527.9|474
1656013500000|2022-06-23 19:45:00|10529.9|10529|10529.6|10529|10532.2|10531.4|10529.3|10528.7|358
1656013800000|2022-06-23 19:50:00|10529.5|10528.9|10526.6|10525.7|10530.1|10529.4|10526|10525.2|457
1656014100000|2022-06-23 19:55:00|10526.5|10525.6|10527.4|10526.8|10531.1|10530.4|10525.5|10524.7|554
1656014400000|2022-06-23 20:00:00|10527.6|10527|10527.8|10526.9|10531.3|10530.7|10527.1|10526.2|395
1656014700000|2022-06-23 20:05:00|10527.9|10527|10524|10523.4|10527.9|10527|10523.9|10523.3|219
1656015000000|2022-06-23 20:10:00|10524.1|10523.5|10524.2|10523.3|10524.3|10523.6|10522.9|10522.3|229
1656015300000|2022-06-23 20:15:00|10524.1|10523.2|10522.9|10522|10524.1|10523.2|10522.4|10521.5|201
1656015600000|2022-06-23 20:20:00|10522.8|10521.9|10522.7|10521.8|10522.9|10522|10522.6|10521.7|114
1656015900000|2022-06-23 20:25:00|10522.6|10522|10521.8|10520.9|10522.8|10522|10521.3|10520.5|156
1656016200000|2022-06-23 20:30:00|10521.5|10520.7|10522.9|10522|10523.2|10522.3|10521.5|10520.7|124
1656016500000|2022-06-23 20:35:00|10522.8|10521.9|10522.8|10521.9|10524.5|10523.6|10522.6|10521.7|178
1656016800000|2022-06-23 20:40:00|10522.6|10521.7|10521.6|10520.7|10522.6|10521.8|10521.4|10520.5|104
1656017100000|2022-06-23 20:45:00|10521.8|10520.9|10522.4|10521.5|10522.9|10522|10521.3|10520.4|129
1656017400000|2022-06-23 20:50:00|10522.3|10521.4|10522.2|10521.3|10522.9|10522.1|10520.2|10519.5|237
1656017700000|2022-06-23 20:55:00|10522.1|10521.1|10525.8|10519.8|10526.7|10521.7|10521.6|10519|314
1656018000000|2022-06-23 21:00:00|10525.5|10519.5|10529.3|10523.3|10529.3|10523.3|10522|10516|40
1656018300000|2022-06-23 21:05:00|10529.1|10523.1|10525.9|10519.9|10529.1|10523.1|10522.7|10516.7|105
1656018600000|2022-06-23 21:10:00|10526.8|10520.8|10526.4|10520.4|10530.5|10524.5|10523.3|10517.3|193
1656018900000|2022-06-23 21:15:00|10526.2|10520.2|10526.9|10520.9|10527.2|10521.2|10524.8|10518.8|176
1656019200000|2022-06-23 21:20:00|10526.7|10520.7|10526.2|10520.2|10527.5|10521.5|10525.8|10520.2|119
1656019500000|2022-06-23 21:25:00|10526.3|10520.3|10526.6|10520.6|10527|10521.2|10524.6|10520|134
1656019800000|2022-06-23 21:30:00|10526.5|10520.5|10526.1|10521|10526.6|10521.6|10524.7|10520.2|280
1656020100000|2022-06-23 21:35:00|10526|10521.1|10526.3|10521|10526.6|10521.8|10524.6|10519.9|178
1656020400000|2022-06-23 21:40:00|10526.4|10520.9|10524.2|10519.9|10526.6|10521.5|10522.6|10517.1|192
1656020700000|2022-06-23 21:45:00|10523.8|10520.4|10523.7|10520.5|10524.6|10520.6|10522.8|10518.9|203
1656021000000|2022-06-23 21:50:00|10523.6|10520.4|10523.5|10520.4|10525.2|10520.8|10523|10519.6|177
1656021300000|2022-06-23 21:55:00|10523.6|10520.6|10524.8|10519.9|10525.1|10520.7|10522.3|10518.4|251
1656021600000|2022-06-23 22:00:00|10525.7|10519.7|10524.3|10521.7|10528|10522.1|10523.1|10519.5|488
1656021900000|2022-06-23 22:05:00|10524.2|10521.8|10525|10523.2|10526.2|10524.3|10523.7|10521.7|303
1656022200000|2022-06-23 22:10:00|10525.1|10523.1|10527.6|10526.2|10528.1|10526.3|10525|10523.1|438
1656022500000|2022-06-23 22:15:00|10527.5|10526.3|10527.9|10526.6|10528.3|10527.1|10526.6|10525.3|379
1656022800000|2022-06-23 22:20:00|10528|10526.5|10528.5|10527.3|10528.8|10527.5|10527|10525.9|234
1656023100000|2022-06-23 22:25:00|10528.4|10527.2|10526.2|10524.8|10529.3|10527.9|10525.9|10524.4|245
1656023400000|2022-06-23 22:30:00|10526.1|10524.9|10523.9|10522|10526.2|10525|10522.4|10521.2|454
1656023700000|2022-06-23 22:35:00|10523.8|10522.1|10522.4|10520.8|10524.6|10522.9|10521.4|10520.2|358
1656024000000|2022-06-23 22:40:00|10522.3|10520.9|10525.3|10524|10526.4|10525.1|10521.9|10520.7|486
1656024300000|2022-06-23 22:45:00|10525.4|10523.7|10526.5|10525.3|10528.2|10526.7|10524.3|10523.3|435
1656024600000|2022-06-23 22:50:00|10526.6|10525.4|10526.2|10525.1|10527|10525.9|10525.9|10525|189
1656024900000|2022-06-23 22:55:00|10526.1|10525.2|10527.2|10526|10527.3|10526.2|10525.1|10524.2|291
1656025200000|2022-06-23 23:00:00|10527.1|10525.9|10525.7|10524.6|10527.1|10525.9|10524.4|10523.4|263
1656025500000|2022-06-23 23:05:00|10525.8|10524.9|10526.9|10526|10527.9|10527|10525.5|10524.5|164
1656025800000|2022-06-23 23:10:00|10527|10526.1|10526.6|10525.7|10528.8|10527.8|10526.5|10525.6|230
1656026100000|2022-06-23 23:15:00|10527.2|10526.3|10527.7|10526.8|10528.1|10527.2|10526.7|10525.8|160
1656026400000|2022-06-23 23:20:00|10527.8|10526.9|10527.8|10526.9|10528.1|10527.2|10527|10526.1|139
1656026700000|2022-06-23 23:25:00|10527.9|10527|10528.4|10527.5|10528.9|10527.9|10526.8|10526|204
1656027000000|2022-06-23 23:30:00|10528.1|10527.2|10527|10526.1|10528.1|10527.2|10525.5|10524.5|407
1656027300000|2022-06-23 23:35:00|10527.1|10526.2|10525.9|10525|10528.2|10527.4|10524.8|10524|247
1656027600000|2022-06-23 23:40:00|10525.8|10524.9|10522.9|10522|10526|10525.1|10522.6|10521.9|187
1656027900000|2022-06-23 23:45:00|10522.8|10521.9|10521.4|10520.5|10523.2|10522.4|10520.1|10519.4|348
1656028200000|2022-06-23 23:50:00|10521.7|10521.1|10521|10520.1|10522.2|10521.5|10520.3|10519.4|232
1656028500000|2022-06-23 23:55:00|10521.1|10520.2|10520|10519.1|10521.3|10520.4|10519.6|10518.7|300
1656028800000|2022-06-24 00:00:00|10519.7|10518.8|10523.5|10522.6|10524.9|10524|10519.6|10518.8|627
1656029100000|2022-06-24 00:05:00|10523.3|10522.4|10525|10524.4|10525.1|10524.4|10521.6|10521|431
1656029400000|2022-06-24 00:10:00|10525.1|10524.2|10520|10519.1|10526|10525.4|10519.8|10519|596
1656029700000|2022-06-24 00:15:00|10520.1|10519.2|10518.2|10517.6|10520.4|10519.6|10517.3|10516.5|525
1656030000000|2022-06-24 00:20:00|10518.3|10517.7|10526.4|10525.5|10526.4|10525.6|10518.3|10517.7|661
1656030300000|2022-06-24 00:25:00|10526.3|10525.4|10519.5|10518.6|10526.4|10525.5|10518.6|10517.7|504
1656030600000|2022-06-24 00:30:00|10519.4|10518.5|10514.7|10513.8|10519.9|10519|10513.5|10512.6|732
1656030900000|2022-06-24 00:35:00|10514.4|10513.5|10517|10516.1|10517.6|10516.8|10512.6|10511.7|499
1656031200000|2022-06-24 00:40:00|10516.8|10516.2|10519.3|10518.4|10519.8|10519|10516.1|10515.2|465
1656031500000|2022-06-24 00:45:00|10519.2|10518.3|10522.7|10521.8|10525.7|10524.8|10518.4|10517.5|587
1656031800000|2022-06-24 00:50:00|10522.8|10521.9|10517.4|10516.5|10523.3|10522.4|10517.3|10516.4|594
1656032100000|2022-06-24 00:55:00|10516.8|10515.9|10517.1|10516.5|10518.4|10517.7|10515.9|10515|530
1656032400000|2022-06-24 01:00:00|10517.2|10516.6|10516.8|10515.9|10518.2|10517.6|10513.9|10513.2|524
1656032700000|2022-06-24 01:05:00|10516.9|10516|10522.5|10521.9|10524.1|10523.3|10516.7|10515.9|500
1656033000000|2022-06-24 01:10:00|10522.4|10521.8|10526.2|10525.3|10526.6|10525.7|10522.2|10521.5|613
1656033300000|2022-06-24 01:15:00|10526.3|10525.4|10528.3|10527.4|10528.9|10528|10525.6|10524.9|573
1656033600000|2022-06-24 01:20:00|10528.2|10527.3|10529.4|10528.5|10530.9|10530.1|10526.8|10525.9|496
1656033900000|2022-06-24 01:25:00|10529.5|10528.6|10525.8|10525.2|10529.9|10529|10524.5|10523.8|514
1656034200000|2022-06-24 01:30:00|10525.7|10525.1|10528.6|10528|10528.8|10528.1|10523.3|10522.5|522
1656034500000|2022-06-24 01:35:00|10528.7|10528.1|10528.8|10527.9|10530.8|10530.1|10527.5|10526.8|586
1656034800000|2022-06-24 01:40:00|10528.9|10528|10531.8|10531.2|10533.2|10532.6|10528.6|10527.9|522
1656035100000|2022-06-24 01:45:00|10531.9|10531.3|10529.9|10529.3|10533.1|10532.5|10529.5|10528.9|596
1656035400000|2022-06-24 01:50:00|10530.2|10529.6|10532.7|10531.8|10534.3|10533.6|10529.8|10529.2|464
1656035700000|2022-06-24 01:55:00|10532.4|10531.7|10529.5|10528.9|10533.7|10533|10529.4|10528.8|494
1656036000000|2022-06-24 02:00:00|10529.6|10529|10528.9|10528.3|10531.4|10530.7|10528|10527.4|438
1656036300000|2022-06-24 02:05:00|10528.8|10528.2|10530|10529.1|10530.9|10530.2|10528.6|10527.9|333
1656036600000|2022-06-24 02:10:00|10529.9|10529|10530.1|10529.2|10531.4|10530.8|10527.6|10527|541
1656036900000|2022-06-24 02:15:00|10530|10529.1|10528.8|10527.9|10530.8|10530|10527.3|10526.6|414
1656037200000|2022-06-24 02:20:00|10528.7|10528.1|10528.3|10527.7|10529.6|10529|10527.6|10526.9|358
1656037500000|2022-06-24 02:25:00|10528.2|10527.6|10529.6|10529|10529.8|10529.2|10528|10527.3|281
1656037800000|2022-06-24 02:30:00|10529.7|10529.1|10533.9|10533|10534.4|10533.7|10529.7|10529.1|403
1656038100000|2022-06-24 02:35:00|10533.8|10532.9|10533.8|10533.2|10535.8|10535.2|10533|10532.4|359
1656038400000|2022-06-24 02:40:00|10533.9|10533.3|10536.1|10535.5|10536.3|10535.5|10532.1|10531.5|489
1656038700000|2022-06-24 02:45:00|10536|10535.4|10536.9|10536|10537.7|10537.1|10535.1|10534.3|325
1656039000000|2022-06-24 02:50:00|10537|10536.4|10536.7|10536.1|10537.3|10536.6|10535.5|10534.8|299
1656039300000|2022-06-24 02:55:00|10536.6|10536|10534.7|10534.1|10536.7|10536.1|10531.5|10530.9|446
1656039600000|2022-06-24 03:00:00|10534.9|10534.3|10532.6|10532|10534.9|10534.3|10532.3|10531.7|369
1656039900000|2022-06-24 03:05:00|10532.5|10531.9|10531|10530.4|10533.9|10533.3|10531|10530.4|286
1656040200000|2022-06-24 03:10:00|10530.9|10530.3|10530.2|10529.6|10531|10530.4|10529|10528.4|263
1656040500000|2022-06-24 03:15:00|10530.1|10529.5|10530.8|10530.2|10532.2|10531.6|10529.6|10529|331
1656040800000|2022-06-24 03:20:00|10530.7|10530.1|10532.7|10531.8|10533.1|10532.4|10530.5|10529.6|359
1656041100000|2022-06-24 03:25:00|10532.6|10532|10532.5|10531.9|10533.5|10532.7|10529.9|10529.2|404
1656041400000|2022-06-24 03:30:00|10532.4|10531.8|10532.8|10532.2|10533|10532.4|10531.1|10530.5|294
1656041700000|2022-06-24 03:35:00|10532.7|10532.1|10534.3|10533.7|10536|10535.3|10532.7|10532.1|318
1656042000000|2022-06-24 03:40:00|10534.1|10533.5|10532.7|10531.8|10534.3|10533.6|10532.2|10531.6|285
1656042300000|2022-06-24 03:45:00|10532.5|10531.6|10534.3|10533.7|10535.4|10534.8|10531.7|10531.1|298
1656042600000|2022-06-24 03:50:00|10534.2|10533.6|10532.8|10531.9|10535|10534.4|10532.4|10531.5|270
1656042900000|2022-06-24 03:55:00|10532.9|10532|10533.2|10532.6|10533.5|10532.7|10532|10531.3|203
1656043200000|2022-06-24 04:00:00|10533|10532.4|10534.6|10533.7|10534.8|10533.9|10531.3|10530.7|300
1656043500000|2022-06-24 04:05:00|10534.7|10533.8|10533.4|10532.8|10534.7|10533.8|10532.3|10531.7|279
1656043800000|2022-06-24 04:10:00|10533.5|10532.9|10535.7|10535.1|10535.8|10535.2|10533.4|10532.8|384
1656044100000|2022-06-24 04:15:00|10535.8|10535.2|10537.6|10537|10538.8|10538.2|10534.9|10534.3|359
1656044400000|2022-06-24 04:20:00|10537.5|10536.9|10537.3|10536.7|10538.2|10537.6|10536.2|10535.6|344
1656044700000|2022-06-24 04:25:00|10537.4|10536.8|10538.2|10537.6|10538.8|10538.2|10536.3|10535.7|309
1656045000000|2022-06-24 04:30:00|10538.3|10537.7|10536.4|10535.8|10538.5|10537.7|10535.5|10534.9|282
1656045300000|2022-06-24 04:35:00|10536.3|10535.7|10536|10535.4|10537.3|10536.7|10535.8|10535.2|279
1656045600000|2022-06-24 04:40:00|10535.9|10535.3|10539.9|10539|10540.3|10539.7|10535.9|10535.1|308
1656045900000|2022-06-24 04:45:00|10540|10539.1|10536.6|10536|10540.1|10539.2|10536.2|10535.4|268
1656046200000|2022-06-24 04:50:00|10536.5|10535.9|10541.3|10540.4|10541.6|10540.7|10536.5|10535.9|269
1656046500000|2022-06-24 04:55:00|10541.2|10540.3|10540.5|10539.6|10543.5|10542.9|10539.6|10538.9|372
1656046800000|2022-06-24 05:00:00|10540.6|10539.7|10540|10539.4|10541.7|10540.9|10539.3|10538.4|492
1656047100000|2022-06-24 05:05:00|10539.9|10539.1|10540.3|10539.4|10542.9|10542|10539.8|10539.1|400
1656047400000|2022-06-24 05:10:00|10540.4|10539.5|10540.4|10539.5|10542.2|10541.6|10539.1|10538.4|353
1656047700000|2022-06-24 05:15:00|10540.3|10539.7|10540.2|10539.3|10541.5|10540.8|10539.3|10538.5|326
1656048000000|2022-06-24 05:20:00|10540.3|10539.4|10542|10541.1|10542.5|10541.6|10539.6|10539|280
1656048300000|2022-06-24 05:25:00|10541.6|10541|10543.2|10542.6|10543.7|10542.9|10539.2|10538.3|286
1656048600000|2022-06-24 05:30:00|10543.1|10542.5|10544.7|10543.8|10545.4|10544.6|10543|10542.3|256
1656048900000|2022-06-24 05:35:00|10544.8|10543.9|10546.8|10546.2|10547.2|10546.4|10544.7|10543.8|341
1656049200000|2022-06-24 05:40:00|10546.9|10546.3|10545.5|10544.9|10546.9|10546.3|10544.2|10543.3|320
1656049500000|2022-06-24 05:45:00|10545.6|10545|10543.5|10542.9|10546.8|10545.9|10543.2|10542.6|381
1656049800000|2022-06-24 05:50:00|10543.2|10542.6|10542.5|10541.9|10543.5|10542.9|10541.3|10540.7|323
1656050100000|2022-06-24 05:55:00|10542.7|10541.8|10543.4|10542.5|10544.1|10543.5|10541.4|10540.7|479
1656050400000|2022-06-24 06:00:00|10543.3|10542.4|10544.8|10543.9|10544.9|10544|10538.2|10537.3|785
1656050700000|2022-06-24 06:05:00|10544.7|10543.8|10541.3|10540.4|10546.4|10545.6|10541.1|10540.4|648
1656051000000|2022-06-24 06:10:00|10541.4|10540.5|10538.9|10538.3|10542.2|10541.6|10538.6|10537.8|588
1656051300000|2022-06-24 06:15:00|10538.7|10538.1|10539.8|10539.2|10540.9|10540.3|10535.9|10535.3|589
1656051600000|2022-06-24 06:20:00|10539.6|10539|10536.2|10535.6|10540.5|10539.9|10534.8|10534.1|592
1656051900000|2022-06-24 06:25:00|10536.1|10535.5|10537.1|10536.5|10540.1|10539.4|10535.3|10534.7|585
1656052200000|2022-06-24 06:30:00|10537|10536.4|10535.6|10535|10537.5|10536.8|10534.6|10533.9|561
1656052500000|2022-06-24 06:35:00|10535.8|10535.2|10539.3|10538.7|10539.5|10538.9|10534.6|10534|640
1656052800000|2022-06-24 06:40:00|10539.4|10538.8|10539.4|10538.5|10539.6|10538.9|10537.8|10536.9|478
1656053100000|2022-06-24 06:45:00|10539.5|10538.6|10536.9|10536|10542.6|10541.9|10536.2|10535.5|513
1656053400000|2022-06-24 06:50:00|10536.8|10536.2|10534.9|10534.3|10538.1|10537.3|10533.7|10533.1|573
1656053700000|2022-06-24 06:55:00|10535.1|10534.2|10534.9|10534|10535.3|10534.4|10530.9|10530.3|622
1656054000000|2022-06-24 07:00:00|10535|10534.1|10533.5|10532.6|10538.1|10537.4|10533.2|10532.4|862
1656054300000|2022-06-24 07:05:00|10533.8|10532.9|10534.4|10533.8|10535.1|10534.4|10531.2|10530.6|747
1656054600000|2022-06-24 07:10:00|10534.3|10533.7|10529.4|10528.5|10534.7|10533.9|10528.3|10527.4|845
1656054900000|2022-06-24 07:15:00|10529.3|10528.4|10524.8|10524.2|10531.5|10530.6|10524|10523.4|929
1656055200000|2022-06-24 07:20:00|10524.7|10524.1|10527|10526.4|10527.9|10527.2|10523.5|10522.8|951
1656055500000|2022-06-24 07:25:00|10526.8|10526.2|10526.2|10525.6|10529.8|10528.9|10524.8|10524.1|757
1656055800000|2022-06-24 07:30:00|10526.3|10525.7|10527.7|10526.8|10529.4|10528.8|10524.7|10524|623
1656056100000|2022-06-24 07:35:00|10527.8|10526.9|10527.7|10527.1|10532.2|10531.5|10527.3|10526.6|841
1656056400000|2022-06-24 07:40:00|10527.8|10526.9|10529.7|10528.8|10529.9|10529|10526|10525.3|608
1656056700000|2022-06-24 07:45:00|10529.6|10528.7|10525.4|10524.8|10529.7|10528.8|10524.1|10523.5|722
1656057000000|2022-06-24 07:50:00|10525.6|10524.7|10526.4|10525.8|10528.2|10527.6|10522.8|10522.2|599
1656057300000|2022-06-24 07:55:00|10526.5|10525.9|10524.5|10523|10526.5|10525.9|10522.6|10522|585
1656057600000|2022-06-24 08:00:00|10524.6|10522.8|10528.3|10527.7|10530|10529.4|10522.8|10521.7|1275
1656057900000|2022-06-24 08:05:00|10528.4|10527.8|10523.5|10522.6|10528.6|10527.8|10523|10522.2|694
1656058200000|2022-06-24 08:10:00|10523.4|10522.5|10520.4|10519.8|10524.7|10524|10520.1|10519.5|827
1656058500000|2022-06-24 08:15:00|10520.3|10519.7|10529.4|10528.5|10529.8|10528.9|10519.5|10518.9|796
1656058800000|2022-06-24 08:20:00|10529.2|10528.3|10525.1|10524.2|10529.8|10529|10524|10523.2|827
1656059100000|2022-06-24 08:25:00|10525.2|10524.3|10525.5|10524.6|10527.1|10526.2|10524|10523.1|628
1656059400000|2022-06-24 08:30:00|10525.6|10524.7|10526.9|10526|10527.5|10526.6|10522.7|10521.8|678
1656059700000|2022-06-24 08:35:00|10526.8|10526.2|10526.7|10525.8|10529.1|10528.5|10524.6|10523.7|640
1656060000000|2022-06-24 08:40:00|10526.9|10526|10532.8|10532.2|10533|10532.4|10525.5|10524.9|605
1656060300000|2022-06-24 08:45:00|10532.9|10532.3|10537.8|10536.9|10539.2|10538.4|10531.1|10530.5|683
1656060600000|2022-06-24 08:50:00|10537.7|10536.8|10543.5|10542.6|10544.6|10544|10535.9|10535.2|883
1656060900000|2022-06-24 08:55:00|10543.4|10542.5|10544.9|10544|10546.2|10545.6|10541.5|10540.9|775
1656061200000|2022-06-24 09:00:00|10545|10544.1|10543.6|10542.7|10545|10544.3|10541|10540.3|859
1656061500000|2022-06-24 09:05:00|10543.7|10542.8|10543|10542.1|10545.2|10544.3|10541.5|10540.6|532
1656061800000|2022-06-24 09:10:00|10543.1|10542.2|10544.4|10543.5|10544.7|10543.9|10541.2|10540.5|599
1656062100000|2022-06-24 09:15:00|10544.3|10543.4|10542.7|10541.8|10544.3|10543.6|10540.8|10540|615
1656062400000|2022-06-24 09:20:00|10542.6|10541.7|10542.7|10541.8|10543.7|10543|10540.3|10539.4|543
1656062700000|2022-06-24 09:25:00|10542.6|10541.7|10554.2|10553.1|10554.7|10553.5|10541.8|10541|696
1656063000000|2022-06-24 09:30:00|10554|10552.9|10548.4|10547.5|10554.6|10553.7|10548.3|10547.5|750
1656063300000|2022-06-24 09:35:00|10548.3|10547.7|10543.5|10542.6|10548.3|10547.7|10542.4|10541.5|670
1656063600000|2022-06-24 09:40:00|10543.4|10542.5|10543.9|10543.3|10544.4|10543.7|10542.5|10541.6|491
1656063900000|2022-06-24 09:45:00|10544|10543.4|10546.5|10545.6|10548.3|10547.6|10543.5|10542.7|512
1656064200000|2022-06-24 09:50:00|10546.4|10545.8|10547.8|10546.9|10548.6|10547.8|10543.7|10543|494
1656064500000|2022-06-24 09:55:00|10547.7|10546.8|10553.5|10552.9|10553.7|10552.9|10547.5|10546.8|620
1656064800000|2022-06-24 10:00:00|10553.7|10552.8|10554.6|10553.7|10554.9|10554|10551.2|10550.6|695
1656065100000|2022-06-24 10:05:00|10554.5|10553.6|10547.9|10547|10555.4|10554.5|10546.9|10546|680
1656065400000|2022-06-24 10:10:00|10547.8|10546.9|10546.8|10545.9|10549.2|10548.3|10546.2|10545.3|561
1656065700000|2022-06-24 10:15:00|10546.9|10546|10550.3|10549.7|10550.5|10549.7|10546.1|10545.5|508
1656066000000|2022-06-24 10:20:00|10550.2|10549.6|10544.8|10544.2|10553|10552.3|10544.8|10544.2|634
1656066300000|2022-06-24 10:25:00|10544.4|10543.8|10547.1|10546.5|10548.8|10548|10542.5|10541.7|676
1656066600000|2022-06-24 10:30:00|10547|10546.4|10545|10544.4|10547.8|10547.2|10544.1|10543.3|666
1656066900000|2022-06-24 10:35:00|10545.1|10544.5|10542.3|10541.4|10546.5|10545.8|10541.4|10540.6|576
1656067200000|2022-06-24 10:40:00|10542.4|10541.5|10541.9|10541.3|10543|10542.2|10536.6|10535.8|532
1656067500000|2022-06-24 10:45:00|10541.8|10541.2|10541.9|10541|10544.7|10543.8|10540|10539.3|478
1656067800000|2022-06-24 10:50:00|10542.1|10541.2|10542.6|10541.7|10544.6|10543.9|10540.3|10539.4|410
1656068100000|2022-06-24 10:55:00|10542.7|10541.8|10538.1|10537.5|10544.1|10543.5|10538|10537.4|568
1656068400000|2022-06-24 11:00:00|10538|10537.4|10536.3|10535.7|10540.6|10540|10534.2|10533.4|570
1656068700000|2022-06-24 11:05:00|10536.5|10535.9|10532.2|10531.6|10536.5|10535.9|10531.6|10530.9|523
1656069000000|2022-06-24 11:10:00|10531.6|10531|10531.7|10531.1|10535.2|10534.5|10530.1|10529.5|623
1656069300000|2022-06-24 11:15:00|10531.6|10531|10532.4|10531.5|10532.4|10531.6|10526|10525.3|644
1656069600000|2022-06-24 11:20:00|10532.3|10531.4|10534.4|10533.5|10534.5|10533.9|10531.5|10530.8|565
1656069900000|2022-06-24 11:25:00|10534.3|10533.4|10534.8|10533.9|10535|10534.2|10532.8|10532|389
1656070200000|2022-06-24 11:30:00|10534.9|10534|10534.6|10534|10537.9|10537.1|10531.8|10530.9|584
1656070500000|2022-06-24 11:35:00|10534.5|10533.9|10535.1|10534.2|10536.4|10535.7|10533.3|10532.7|552
1656070800000|2022-06-24 11:40:00|10535|10534.4|10527.9|10527|10535.6|10535|10525.7|10525.1|704
1656071100000|2022-06-24 11:45:00|10527.8|10526.9|10523.4|10522.5|10528.6|10528|10521.3|10520.7|711
1656071400000|2022-06-24 11:50:00|10523.2|10522.6|10518.2|10517.3|10524.8|10523.9|10517.5|10516.9|780
1656071700000|2022-06-24 11:55:00|10518.1|10517.2|10516.4|10515.5|10519.8|10518.9|10514.5|10513.8|1040
1656072000000|2022-06-24 12:00:00|10516.7|10515.8|10523.3|10522.7|10526.1|10525.2|10516.5|10515.6|864
1656072300000|2022-06-24 12:05:00|10523.2|10522.6|10525.2|10524.3|10525.8|10525|10521.4|10520.7|689
1656072600000|2022-06-24 12:10:00|10525.3|10524.4|10524.3|10523.4|10525.9|10525.1|10521.2|10520.6|700
1656072900000|2022-06-24 12:15:00|10524.2|10523.3|10525.4|10524.5|10526.8|10526.2|10522.8|10522.1|672
1656073200000|2022-06-24 12:20:00|10525.5|10524.9|10530.7|10530.1|10531.4|10530.5|10525.5|10524.7|927
1656073500000|2022-06-24 12:25:00|10530.8|10530.2|10533.2|10532.6|10533.5|10532.9|10529|10528.4|613
1656073800000|2022-06-24 12:30:00|10533.3|10532.7|10527.3|10526.4|10533.8|10533.1|10526.7|10525.8|787
1656074100000|2022-06-24 12:35:00|10527.4|10526.5|10528.3|10527.4|10532|10531.1|10524.9|10524|767
1656074400000|2022-06-24 12:40:00|10528.4|10527.5|10534.3|10533.2|10534.3|10533.3|10527.2|10526.3|702
1656074700000|2022-06-24 12:45:00|10534.2|10533.3|10529.2|10528.3|10534.6|10533.7|10524.9|10524.3|823
1656075000000|2022-06-24 12:50:00|10529.1|10528.5|10531.5|10530.6|10533.7|10532.8|10527.1|10526.2|900
1656075300000|2022-06-24 12:55:00|10531.3|10530.4|10523.6|10522.7|10532.6|10531.7|10522.7|10521.8|866
1656075600000|2022-06-24 13:00:00|10523.7|10522.8|10520.3|10519.4|10525.7|10524.8|10518.5|10517.9|817
1656075900000|2022-06-24 13:05:00|10520.5|10519.6|10521.1|10520.5|10524.3|10523.4|10516.1|10515.5|736
1656076200000|2022-06-24 13:10:00|10521.2|10520.3|10528.7|10527.8|10529.1|10528.2|10519.4|10518.6|785
1656076500000|2022-06-24 13:15:00|10528.6|10527.7|10521.8|10520.9|10528.7|10527.8|10521.8|10520.9|587
1656076800000|2022-06-24 13:20:00|10522|10521.1|10528|10527.4|10528.1|10527.5|10519.1|10518.3|746
1656077100000|2022-06-24 13:25:00|10528.1|10527.5|10534.9|10534.3|10535.5|10534.9|10526.9|10526.3|759
1656077400000|2022-06-24 13:30:00|10534.8|10534.2|10536.4|10535.5|10544.9|10544.3|10534.1|10533.5|999
1656077700000|2022-06-24 13:35:00|10536.5|10535.6|10534.6|10533.7|10539.7|10538.8|10531.9|10531.2|963
1656078000000|2022-06-24 13:40:00|10534.9|10534|10538.5|10537.9|10541.2|10540.6|10531.6|10530.8|1040
1656078300000|2022-06-24 13:45:00|10538.3|10537.7|10543.6|10542.7|10543.9|10543|10535.9|10535.2|847
1656078600000|2022-06-24 13:50:00|10543.7|10542.8|10543.1|10542.5|10546.3|10545.4|10540.1|10539.2|960
1656078900000|2022-06-24 13:55:00|10543.3|10542.7|10534.8|10533.9|10543.7|10542.9|10533.3|10532.4|1031
1656079200000|2022-06-24 14:00:00|10534.9|10534|10560.9|10560|10570.3|10569.4|10534.9|10534|2165
1656079500000|2022-06-24 14:05:00|10559.9|10558.7|10559.2|10558.1|10566.5|10565.6|10549.4|10548.5|1781
1656079800000|2022-06-24 14:10:00|10559|10557.4|10561.2|10560.6|10566.9|10566.2|10555.3|10554.4|1583
1656080100000|2022-06-24 14:15:00|10561.3|10560.7|10559.9|10559|10564.6|10563.8|10552.8|10552|1339
1656080400000|2022-06-24 14:20:00|10559.8|10559.3|10565.7|10565.1|10567.3|10566.5|10559.4|10558.8|1103
1656080700000|2022-06-24 14:25:00|10565.8|10565.2|10571.6|10570.7|10571.6|10571|10562.2|10561.6|915
1656081000000|2022-06-24 14:30:00|10571.4|10570.5|10558.8|10558.2|10571.7|10570.8|10558.8|10558.2|1172
1656081300000|2022-06-24 14:35:00|10558.9|10558.3|10556.5|10555.6|10559.2|10558.6|10550.3|10549.5|1220
1656081600000|2022-06-24 14:40:00|10556.6|10555.7|10546.7|10545.8|10559|10558.3|10543.4|10542.8|1147
1656081900000|2022-06-24 14:45:00|10546.9|10546|10550.3|10549.4|10550.6|10549.7|10542.2|10541.5|1177
1656082200000|2022-06-24 14:50:00|10550.2|10549.3|10545.6|10544.7|10554|10553.2|10541.8|10541|1352
1656082500000|2022-06-24 14:55:00|10545.7|10544.8|10543.8|10542.9|10547.8|10547.2|10540.7|10539.9|1199
1656082800000|2022-06-24 15:00:00|10543.5|10542.5|10553.4|10552.8|10553.5|10552.9|10543|10542.3|1120
1656083100000|2022-06-24 15:05:00|10553.3|10552.7|10558.7|10558.1|10559.9|10559.3|10553.2|10552.6|803
1656083400000|2022-06-24 15:10:00|10558.8|10558.2|10548.9|10548.3|10560.2|10559.6|10547.1|10546.5|912
1656083700000|2022-06-24 15:15:00|10549|10548.4|10547.2|10546.6|10552.9|10552.1|10546.5|10545.9|820
1656084000000|2022-06-24 15:20:00|10547.3|10546.4|10549.3|10548.7|10552.2|10551.3|10546.5|10545.6|874
1656084300000|2022-06-24 15:25:00|10549.5|10548.9|10551.6|10551|10553|10552.4|10548.2|10547.4|700
1656084600000|2022-06-24 15:30:00|10551.7|10551.1|10549.6|10549|10552.7|10552.1|10548.8|10548.2|756
1656084900000|2022-06-24 15:35:00|10549.4|10548.8|10556.3|10555.7|10556.6|10556|10548.4|10547.8|673
1656085200000|2022-06-24 15:40:00|10556.6|10556|10555|10554.4|10559.4|10558.7|10554.9|10554.2|628
1656085500000|2022-06-24 15:45:00|10555.1|10554.5|10555.5|10554.9|10558|10557.4|10551.2|10550.6|629
1656085800000|2022-06-24 15:50:00|10555.6|10555|10547.7|10547.1|10556.2|10555.6|10547|10546.3|692
1656086100000|2022-06-24 15:55:00|10547.8|10546.9|10538.5|10537.9|10547.8|10547.1|10536.8|10536.2|949
1656086400000|2022-06-24 16:00:00|10538.2|10537.6|10540.6|10540|10543.7|10543.1|10537.4|10536.8|686
1656086700000|2022-06-24 16:05:00|10540.5|10539.9|10541.9|10541.3|10542.8|10542.2|10537.6|10536.9|685
1656087000000|2022-06-24 16:10:00|10541.8|10541.2|10544.5|10543.9|10545.2|10544.5|10541.2|10540.6|543
1656087300000|2022-06-24 16:15:00|10544.7|10543.8|10544.1|10543.5|10545.9|10545.2|10541.7|10541|565
1656087600000|2022-06-24 16:20:00|10544|10543.4|10542|10541.4|10545.1|10544.5|10541|10540.4|617
1656087900000|2022-06-24 16:25:00|10542.1|10541.5|10541.5|10540.9|10544.3|10543.7|10540.8|10540.2|509
1656088200000|2022-06-24 16:30:00|10541.6|10541|10542.8|10542.2|10543.2|10542.4|10539.2|10538.6|485
1656088500000|2022-06-24 16:35:00|10542.7|10542.1|10545.9|10545.3|10546.8|10546.2|10542.7|10542.1|412
1656088800000|2022-06-24 16:40:00|10545.7|10545.1|10546.7|10546.1|10546.7|10546.1|10542.8|10542.2|421
1656089100000|2022-06-24 16:45:00|10546.6|10546|10548|10547.4|10548.1|10547.4|10545|10544.4|440
1656089400000|2022-06-24 16:50:00|10547.9|10547.3|10546.5|10545.6|10548.2|10547.5|10544.8|10544.1|430
1656089700000|2022-06-24 16:55:00|10546.3|10545.7|10547.1|10546.2|10549.1|10548.5|10544.2|10543.6|522
1656090000000|2022-06-24 17:00:00|10547.2|10546.3|10545.5|10544.6|10549.7|10548.9|10545.5|10544.6|516
1656090300000|2022-06-24 17:05:00|10545.7|10544.8|10544.7|10544.1|10546.9|10546.2|10543.5|10542.7|431
1656090600000|2022-06-24 17:10:00|10544.9|10544.3|10545.6|10544.7|10547.2|10546.4|10544.6|10544|335
1656090900000|2022-06-24 17:15:00|10545.7|10544.8|10543.2|10542.3|10545.7|10544.8|10542.7|10542.1|307
1656091200000|2022-06-24 17:20:00|10543.1|10542.2|10544.1|10543.2|10545.5|10544.7|10543.1|10542.2|266
1656091500000|2022-06-24 17:25:00|10544.3|10543.4|10544.7|10543.8|10546|10545.1|10543.8|10543|342
1656091800000|2022-06-24 17:30:00|10544.8|10543.9|10545.1|10544.5|10545.8|10544.9|10544.1|10543.3|303
1656092100000|2022-06-24 17:35:00|10545.2|10544.6|10543.3|10542.7|10545.7|10545|10542.8|10542|278
1656092400000|2022-06-24 17:40:00|10543.4|10542.8|10545.1|10544.5|10545.2|10544.5|10541.2|10540.6|368
1656092700000|2022-06-24 17:45:00|10545.2|10544.3|10537.9|10537.3|10545.2|10544.3|10537.8|10537|438
1656093000000|2022-06-24 17:50:00|10538|10537.4|10536.3|10535.4|10539|10538.3|10535.6|10534.7|441
1656093300000|2022-06-24 17:55:00|10536.2|10535.3|10539.2|10538.3|10539.9|10539.3|10534.9|10534|485
1656093600000|2022-06-24 18:00:00|10539.4|10538.8|10543.8|10542.9|10544.7|10543.8|10539.4|10538.7|510
1656093900000|2022-06-24 18:05:00|10543.7|10542.8|10547.7|10546.8|10548.2|10547.3|10543.7|10542.8|343
1656094200000|2022-06-24 18:10:00|10547.8|10546.9|10550.1|10549.2|10551.3|10550.4|10547.6|10546.7|340
1656094500000|2022-06-24 18:15:00|10550.2|10549.3|10547.6|10546.7|10550.3|10549.4|10546.6|10545.7|354
1656094800000|2022-06-24 18:20:00|10547.7|10546.8|10545.6|10544.7|10548.7|10547.9|10544.7|10543.8|305
1656095100000|2022-06-24 18:25:00|10545.7|10544.8|10549.2|10548.6|10549.9|10549.1|10545.7|10544.8|365
1656095400000|2022-06-24 18:30:00|10549.1|10548.5|10551.6|10550.7|10552.8|10552|10548.7|10548|348
1656095700000|2022-06-24 18:35:00|10551.5|10550.9|10549.6|10548.7|10552.1|10551.4|10549.5|10548.7|379
1656096000000|2022-06-24 18:40:00|10549.7|10548.8|10549.6|10548.7|10551.5|10550.8|10548.8|10547.9|355
1656096300000|2022-06-24 18:45:00|10549.5|10548.9|10550.6|10549.7|10551.3|10550.5|10549.4|10548.7|267
1656096600000|2022-06-24 18:50:00|10550.7|10549.8|10546.9|10546.3|10551.2|10550.3|10546.9|10546.1|250
1656096900000|2022-06-24 18:55:00|10547.1|10546.2|10549|10548.4|10551.2|10550.5|10546.9|10546.1|431
1656097200000|2022-06-24 19:00:00|10548.7|10548.1|10548|10547.1|10550.1|10549.5|10547.5|10546.8|387
1656097500000|2022-06-24 19:05:00|10547.8|10546.9|10547|10546.1|10549.9|10549.1|10546.6|10545.8|310
1656097800000|2022-06-24 19:10:00|10546.7|10546|10547.5|10546.9|10548.3|10547.4|10545.6|10544.7|330
1656098100000|2022-06-24 19:15:00|10547.7|10546.8|10550.2|10549.3|10550.4|10549.8|10547.5|10546.7|320
1656098400000|2022-06-24 19:20:00|10550.1|10549.2|10551.8|10550.9|10551.8|10551.1|10549.9|10549.2|229
1656098700000|2022-06-24 19:25:00|10551.9|10551|10553.1|10552.5|10553.6|10552.9|10550.9|10550.1|280
1656099000000|2022-06-24 19:30:00|10553|10552.4|10549|10548.1|10553.6|10552.7|10549|10548.1|266
1656099300000|2022-06-24 19:35:00|10549.1|10548.2|10548.2|10547.3|10549.8|10548.9|10546.9|10546.1|227
1656099600000|2022-06-24 19:40:00|10548.4|10547.8|10550.6|10550|10551.3|10550.5|10548.3|10547.5|266
1656099900000|2022-06-24 19:45:00|10550.5|10549.9|10548|10547.1|10550.6|10549.9|10547.5|10546.8|298
1656100200000|2022-06-24 19:50:00|10548.1|10547.2|10550.9|10550|10552.6|10551.7|10548.1|10547.2|435
1656100500000|2022-06-24 19:55:00|10550.8|10549.9|10559.4|10558.5|10560|10559.1|10549.8|10548.9|535
1656100800000|2022-06-24 20:00:00|10559.5|10558.6|10556.9|10555.7|10559.5|10558.6|10554.9|10553.7|830
1656101100000|2022-06-24 20:05:00|10557|10555.8|10556.7|10555.6|10557.4|10556.4|10554.8|10553.6|388
1656101400000|2022-06-24 20:10:00|10556.6|10555.7|10554.3|10553.1|10556.7|10555.7|10553.8|10552.7|281
1656101700000|2022-06-24 20:15:00|10554.2|10553.3|10555|10554.1|10557.8|10556.6|10554.2|10553.1|315
1656102000000|2022-06-24 20:20:00|10555.1|10553.8|10554|10552.8|10555.6|10554.4|10553.7|10552.5|224
1656102300000|2022-06-24 20:25:00|10553.9|10553|10550.1|10549.2|10554.2|10553.1|10550.1|10549|340
1656102600000|2022-06-24 20:30:00|10550.2|10549.3|10552.4|10551.2|10552.9|10551.9|10550.1|10548.9|215
1656102900000|2022-06-24 20:35:00|10552.2|10551.3|10551.2|10550.3|10552.7|10551.7|10550.7|10549.8|144
1656103200000|2022-06-24 20:40:00|10551.1|10550.2|10554|10552.7|10554.7|10552.9|10549.8|10548.9|324
1656103500000|2022-06-24 20:45:00|10554.2|10553.2|10552.9|10550.7|10554.2|10553.2|10552.1|10549.9|476
1656103800000|2022-06-24 20:50:00|10552.8|10550.9|10554.6|10553.7|10556.2|10554.1|10551.8|10549.3|488
1656104100000|2022-06-24 20:55:00|10554.5|10553.6|10557.3|10551.3|10560.4|10556.1|10554.1|10549.1|322
1656273600000|2022-06-26 20:00:00|10559.3|10547.3|10559.3|10547.3|10560.3|10548.3|10559.3|10547.3|3
1656274200000|2022-06-26 20:10:00|10560.3|10548.3|10560.3|10548.3|10560.3|10548.3|10560.3|10548.3|1
1656274500000|2022-06-26 20:15:00|10560.8|10551.9|10559.8|10547.8|10560.8|10551.9|10559.3|10547.4|5
1656274800000|2022-06-26 20:20:00|10559.9|10554|10559.3|10547.6|10559.9|10554|10559.3|10547.6|3
1656275100000|2022-06-26 20:25:00|10559.8|10547.8|10559.8|10547.8|10560.5|10548.5|10559.8|10547.8|3
1656275400000|2022-06-26 20:30:00|10559.9|10547.6|10559.9|10547.6|10559.9|10547.6|10559.9|10547.6|1
1656276000000|2022-06-26 20:40:00|10561|10548|10559.9|10547.6|10561|10548|10558.4|10547.1|31
1656276300000|2022-06-26 20:45:00||10554||10547.6||10554||10547.6|2
1656276600000|2022-06-26 20:50:00|10561|10548|10559.9|10547.6|10561|10548|10559.9|10547.6|2
1656276900000|2022-06-26 20:55:00|10559.3|10548|10561|10548|10561|10548|10559.3|10548|3
1656277200000|2022-06-26 21:00:00|10559.3|10547|10556.1|10547.9|10561|10549|10556.1|10547|12
1656277500000|2022-06-26 21:05:00|10555.1|10548.5|10555.9|10549.9|10557.6|10551.6|10554.8|10548|23
1656277800000|2022-06-26 21:10:00|10555.5|10549.5|10555.5|10549.5|10555.5|10549.5|10555.5|10549.5|1
1656278100000|2022-06-26 21:15:00|10555.2|10549.2|10554.9|10548.9|10557.5|10550.5|10553.5|10547.4|9
1656278400000|2022-06-26 21:20:00|10555|10549|10555|10549|10555.1|10549.1|10555|10549|3
1656278700000|2022-06-26 21:25:00|10558.2|10548.2|10558.1|10548.3|10558.2|10548.4|10557.3|10547.6|26
1656279000000|2022-06-26 21:30:00|10555.2|10549.2|10555.4|10553.8|10556.2|10554.3|10554.6|10549.1|115
1656279300000|2022-06-26 21:35:00|10555.6|10553.3|10555.5|10550.9|10558.6|10557.1|10555|10550.5|148
1656279600000|2022-06-26 21:40:00|10555.6|10551|10555.5|10550.5|10555.9|10551.4|10554.7|10550.5|52
1656279900000|2022-06-26 21:45:00|10555.3|10550.6|10555.8|10550.8|10556|10551.4|10555.3|10550.3|71
1656280200000|2022-06-26 21:50:00|10555.7|10550.7|10555|10552|10555.8|10552|10554.7|10550.6|19
1656280500000|2022-06-26 21:55:00|10554.3||10555||10555||10554.3||2
1656280800000|2022-06-26 22:00:00|10554.9|10551.9|10554.3|10553.7|10558.6|10556.8|10553.6|10551.6|157
1656281100000|2022-06-26 22:05:00|10554.4|10553.8|10556.5|10555.3|10557.7|10556.8|10554.4|10553.8|101
1656281400000|2022-06-26 22:10:00|10556.4|10555.2|10557.7|10557.1|10558.3|10557.1|10555.8|10554.6|119
1656281700000|2022-06-26 22:15:00|10558.1|10556.8|10556.6|10555.3|10559|10557.3|10556.2|10555|184
1656282000000|2022-06-26 22:20:00|10556.5|10555.1|10554.6|10553.7|10556.6|10555.5|10554.6|10553.7|77
1656282300000|2022-06-26 22:25:00|10554.8|10553.9|10554.9|10554|10556.7|10555.8|10554.7|10553.9|32
1656282600000|2022-06-26 22:30:00|10555|10554.1|10558.2|10557.3|10560.1|10559.2|10554.8|10554|312
1656282900000|2022-06-26 22:35:00|10558.1|10557.2|10558.9|10557.6|10558.9|10558.2|10555.9|10555|285
1656283200000|2022-06-26 22:40:00|10558.8|10558.2|10561.7|10560.8|10561.7|10560.8|10557.9|10557|417
1656283500000|2022-06-26 22:45:00|10562|10561.1|10561.6|10560.7|10563.3|10562.4|10560.9|10560.2|247
1656283800000|2022-06-26 22:50:00|10561.5|10560.6|10563.7|10562.8|10563.9|10563|10561.5|10560.6|246
1656284100000|2022-06-26 22:55:00|10564|10563.1|10565.5|10564.6|10565.6|10564.7|10562.8|10562|272
1656284400000|2022-06-26 23:00:00|10565.6|10564.7|10567.5|10566.9|10568.7|10568.1|10564.6|10563.7|348
1656284700000|2022-06-26 23:05:00|10567.6|10567|10572.3|10571.7|10575.5|10574.9|10566.9|10566.3|478
1656285000000|2022-06-26 23:10:00|10572.4|10571.8|10570.3|10569.7|10573.7|10573.1|10569.7|10569.1|326
1656285300000|2022-06-26 23:15:00|10570.4|10569.8|10566.8|10566.2|10570.6|10570|10566.6|10566|167
1656285600000|2022-06-26 23:20:00|10566.9|10566.3|10566.2|10565.3|10568|10567.4|10565.1|10564.5|189
1656285900000|2022-06-26 23:25:00|10566.3|10565.4|10571.2|10570.6|10571.5|10570.8|10566.3|10565.4|261
1656286200000|2022-06-26 23:30:00|10571.4|10570.8|10569.1|10568.2|10574.3|10573.7|10568.7|10568.1|272
1656286500000|2022-06-26 23:35:00|10569.2|10568.3|10571.8|10571.2|10572|10571.4|10568.2|10567.5|170
1656286800000|2022-06-26 23:40:00|10571.7|10571.1|10571.5|10570.6|10572|10571.2|10570.5|10569.8|222
1656287100000|2022-06-26 23:45:00|10571.6|10570.9|10571.1|10570.2|10573.9|10573.3|10571|10570.1|239
1656287400000|2022-06-26 23:50:00|10570.8|10570.1|10568.2|10567.6|10571.3|10570.7|10566.2|10565.6|245
1656287700000|2022-06-26 23:55:00|10568.1|10567.5|10567.2|10566.6|10568.9|10568|10565.6|10565|201
1656288000000|2022-06-27 00:00:00|10567.3|10566.7|10566.9|10566.3|10571.9|10571.3|10565.1|10564.5|509
1656288300000|2022-06-27 00:05:00|10566.8|10566.2|10567.9|10567.3|10570.4|10569.8|10566.1|10565.5|359
1656288600000|2022-06-27 00:10:00|10568|10567.4|10566|10565.4|10568.1|10567.5|10563.7|10563.1|309
1656288900000|2022-06-27 00:15:00|10565.8|10565.2|10565.5|10564.9|10567.2|10566.6|10564.3|10563.7|240
1656289200000|2022-06-27 00:20:00|10565.2|10564.6|10568.3|10567.7|10569.6|10568.8|10564.9|10564.1|292
1656289500000|2022-06-27 00:25:00|10568.4|10567.8|10566|10565.4|10568.9|10568.3|10565.8|10565.2|242
1656289800000|2022-06-27 00:30:00|10565.8|10565.2|10567.8|10567.2|10568.5|10567.9|10564.4|10563.8|350
1656290100000|2022-06-27 00:35:00|10567.9|10567.3|10566.6|10566|10568.7|10568.1|10565.5|10564.9|293
1656290400000|2022-06-27 00:40:00|10566.8|10566.2|10564.4|10563.8|10570.4|10569.8|10563.7|10563.1|326
1656290700000|2022-06-27 00:45:00|10564.5|10563.9|10555.3|10554.7|10565|10564.4|10555.1|10554.5|398
1656291000000|2022-06-27 00:50:00|10555.4|10554.8|10553.8|10553.2|10559.6|10559|10553|10552.4|586
1656291300000|2022-06-27 00:55:00|10554|10553.4|10556.3|10555.7|10558.9|10558.3|10553.7|10553.1|341
1656291600000|2022-06-27 01:00:00|10556.4|10555.8|10563.6|10563|10563.6|10563|10556.4|10555.8|454
1656291900000|2022-06-27 01:05:00|10563.4|10562.8|10562.7|10562.1|10564.9|10564.3|10561.5|10560.9|385
1656292200000|2022-06-27 01:10:00|10562.9|10562.3|10560.8|10560.2|10564|10563.4|10560.5|10559.9|402
1656292500000|2022-06-27 01:15:00|10560.9|10560.3|10562.5|10561.9|10565.3|10564.7|10560.5|10559.9|423
1656292800000|2022-06-27 01:20:00|10562.6|10562|10562.1|10561.5|10563.6|10563|10560.5|10559.9|325
1656293100000|2022-06-27 01:25:00|10562.2|10561.6|10562.8|10562.2|10564|10563.4|10560.9|10560.3|317
1656293400000|2022-06-27 01:30:00|10562.6|10562|10565|10564.4|10565.2|10564.6|10561.6|10561|405
1656293700000|2022-06-27 01:35:00|10564.7|10564.1|10564|10563.4|10565.7|10565.1|10562.2|10561.6|325
1656294000000|2022-06-27 01:40:00|10564.1|10563.5|10562.3|10561.7|10564.9|10564.3|10560.7|10560.1|499
1656294300000|2022-06-27 01:45:00|10562.4|10561.8|10560.5|10559.9|10563.7|10563.1|10560|10559.4|374
1656294600000|2022-06-27 01:50:00|10560.6|10560|10562.6|10562|10563.4|10562.8|10557.8|10557.2|392
1656294900000|2022-06-27 01:55:00|10562.5|10561.9|10561.2|10560.6|10564.8|10564.2|10561|10560.4|360
1656295200000|2022-06-27 02:00:00|10561.3|10560.7|10563.5|10562.9|10564.1|10563.5|10560.6|10560|387
1656295500000|2022-06-27 02:05:00|10563.6|10563|10560|10559.4|10563.8|10563.2|10559.5|10558.9|361
1656295800000|2022-06-27 02:10:00|10560.1|10559.5|10560.3|10559.4|10562|10561.4|10559.2|10558.6|338
1656296100000|2022-06-27 02:15:00|10560.4|10559.5|10563|10562.1|10563.7|10562.8|10559.5|10558.7|332
1656296400000|2022-06-27 02:20:00|10563.1|10562.2|10561.1|10560.2|10563.5|10562.7|10560.5|10559.9|439
1656296700000|2022-06-27 02:25:00|10560.9|10560.3|10560.7|10560.1|10562.9|10562.2|10559.8|10559.1|334
1656297000000|2022-06-27 02:30:00|10560.9|10560|10563.6|10562.7|10566.1|10565.5|10560.8|10560|772
1656297300000|2022-06-27 02:35:00|10563.5|10562.6|10564.6|10563.7|10567.1|10566.3|10562.4|10561.6|991
1656297600000|2022-06-27 02:40:00|10564.5|10563.6|10562.9|10562.3|10565.2|10564.4|10561.7|10561|500
1656297900000|2022-06-27 02:45:00|10563.1|10562.2|10560.5|10559.9|10564.1|10563.5|10560.5|10559.9|273
1656298200000|2022-06-27 02:50:00|10560.6|10560|10559|10558.1|10561.3|10560.6|10558.6|10558|281
1656298500000|2022-06-27 02:55:00|10559.3|10558.7|10556.5|10555.9|10559.3|10558.7|10555.4|10554.6|366
1656298800000|2022-06-27 03:00:00|10556.6|10556|10556.6|10555.7|10557.7|10557|10555.6|10554.8|277
1656299100000|2022-06-27 03:05:00|10556.4|10555.5|10555.8|10554.9|10557.6|10556.7|10555.6|10554.8|259
1656299400000|2022-06-27 03:10:00|10555.9|10555|10554.3|10553.4|10557.3|10556.6|10553.4|10552.6|201
1656299700000|2022-06-27 03:15:00|10554.4|10553.5|10553.9|10553|10555.2|10554.3|10553|10552.4|159
1656300000000|2022-06-27 03:20:00|10554.1|10553.3|10553.8|10553.2|10554.7|10553.8|10552.7|10551.8|230
1656300300000|2022-06-27 03:25:00|10553.7|10553.1|10555.6|10555|10555.7|10555.1|10553.3|10552.6|162
1656300600000|2022-06-27 03:30:00|10555.5|10554.9|10553.7|10553.1|10556.2|10555.5|10553.6|10552.8|330
1656300900000|2022-06-27 03:35:00|10553.8|10553.2|10553.8|10553.2|10554.6|10554|10552|10551.4|253
1656301200000|2022-06-27 03:40:00|10554.1|10553.3|10554.6|10553.7|10554.8|10554.1|10553.6|10552.8|195
1656301500000|2022-06-27 03:45:00|10554.7|10553.8|10551.6|10551|10554.7|10553.8|10550.5|10549.9|224
1656301800000|2022-06-27 03:50:00|10551.9|10550.9|10551.5|10550.9|10552.1|10551.3|10550.7|10550.1|251
1656302100000|2022-06-27 03:55:00|10551.6|10551|10557|10556.4|10557.1|10556.5|10551.2|10550.6|273
1656302400000|2022-06-27 04:00:00|10556.9|10556.3|10556.9|10556.3|10557.5|10556.9|10555.2|10554.6|349
1656302700000|2022-06-27 04:05:00|10556.7|10556.1|10557.5|10556.9|10557.9|10557.3|10556.5|10555.9|166
1656303000000|2022-06-27 04:10:00|10557.4|10556.8|10557.8|10557.2|10558|10557.4|10557|10556.4|155
1656303300000|2022-06-27 04:15:00|10557.9|10557.3|10560.6|10560|10560.7|10560.1|10557.6|10557|206
1656303600000|2022-06-27 04:20:00|10560.7|10560.1|10563.3|10562.7|10563.6|10563|10559.4|10558.8|314
1656303900000|2022-06-27 04:25:00|10563.2|10562.6|10565.2|10564.6|10565.6|10565|10563.1|10562.5|190
1656304200000|2022-06-27 04:30:00|10564.9|10564.3|10563.8|10563.2|10565.4|10564.8|10563.7|10563.1|154
1656304500000|2022-06-27 04:35:00|10563.7|10563.1|10563.5|10562.9|10564.3|10563.7|10561.8|10561.2|142
1656304800000|2022-06-27 04:40:00|10563.3|10562.7|10563.6|10563|10565.2|10564.6|10562.6|10562|186
1656305100000|2022-06-27 04:45:00|10563.9|10563.3|10564.9|10564.3|10565.4|10564.8|10563.5|10562.9|115
1656305400000|2022-06-27 04:50:00|10565|10564.4|10564.5|10563.9|10565.6|10565|10563.3|10562.7|157
1656305700000|2022-06-27 04:55:00|10564.6|10564|10565.2|10564.6|10565.6|10565|10564.3|10563.7|175
1656306000000|2022-06-27 05:00:00|10565.4|10564.8|10565.8|10565.2|10566.7|10566.1|10564.4|10563.8|239
1656306300000|2022-06-27 05:05:00|10565.9|10565.3|10566.5|10565.9|10567|10566.4|10565.4|10564.8|217
1656306600000|2022-06-27 05:10:00|10566.4|10565.8|10569.3|10568.7|10569.5|10568.9|10565.2|10564.6|215
1656306900000|2022-06-27 05:15:00|10569.2|10568.6|10567.8|10567.2|10571.1|10570.5|10567.4|10566.8|251
1656307200000|2022-06-27 05:20:00|10567.9|10567.3|10566.6|10566|10568|10567.4|10566|10565.4|280
1656307500000|2022-06-27 05:25:00|10566.5|10565.9|10567.9|10567.3|10568.3|10567.7|10565.9|10565.3|241
1656307800000|2022-06-27 05:30:00|10568|10567.4|10565.4|10564.8|10568.4|10567.8|10565.4|10564.8|314
1656308100000|2022-06-27 05:35:00|10565.5|10564.9|10565.7|10565.1|10566.2|10565.6|10564.3|10563.7|279
1656308400000|2022-06-27 05:40:00|10565.9|10565.3|10564.7|10564.1|10566.2|10565.6|10563.5|10562.9|264
1656308700000|2022-06-27 05:45:00|10564.6|10564|10565.3|10564.7|10565.4|10564.8|10563|10562.4|242
1656309000000|2022-06-27 05:50:00|10565.1|10564.5|10562.1|10561.5|10565.3|10564.7|10561.7|10561.1|190
1656309300000|2022-06-27 05:55:00|10562|10561.4|10559.3|10558.7|10562.8|10562.2|10558.7|10558.1|199
1656309600000|2022-06-27 06:00:00|10559.4|10558.8|10560.5|10559.9|10562.7|10562.1|10558.1|10557.5|436
1656309900000|2022-06-27 06:05:00|10560.3|10559.7|10561.6|10561|10562.3|10561.7|10559.4|10558.8|336
1656310200000|2022-06-27 06:10:00|10561.8|10561.2|10557.5|10556.9|10563.1|10562.5|10557.2|10556.6|299
1656310500000|2022-06-27 06:15:00|10557.4|10556.8|10557.3|10556.7|10558.7|10558.1|10555.7|10555.1|346
1656310800000|2022-06-27 06:20:00|10557|10556.4|10556.8|10556.2|10560.1|10559.5|10555|10554.4|292
1656311100000|2022-06-27 06:25:00|10556.6|10556|10559.6|10559|10559.8|10559.2|10554.6|10554|314
1656311400000|2022-06-27 06:30:00|10559.7|10559.1|10562.6|10562|10562.6|10562|10557.2|10556.6|404
1656311700000|2022-06-27 06:35:00|10562.5|10561.9|10564.6|10564|10565.1|10564.5|10561.4|10560.8|279
1656312000000|2022-06-27 06:40:00|10564.5|10563.9|10558.4|10557.8|10564.6|10564|10556.9|10556.3|420
1656312300000|2022-06-27 06:45:00|10558.5|10557.9|10563.2|10562.6|10564.4|10563.8|10558.4|10557.8|346
1656312600000|2022-06-27 06:50:00|10563.1|10562.5|10565.5|10564.9|10565.9|10565.3|10559.8|10559.2|382
1656312900000|2022-06-27 06:55:00|10565.4|10564.8|10568.7|10568.1|10570.1|10569.5|10564.9|10564.3|370
1656313200000|2022-06-27 07:00:00|10568.8|10568.2|10573.5|10572.9|10574.1|10573.5|10563.6|10563|667
1656313500000|2022-06-27 07:05:00|10573.6|10573|10573.8|10573.2|10577.7|10577.1|10571.1|10570.5|521
1656313800000|2022-06-27 07:10:00|10573.7|10573.1|10567.2|10566.6|10574.4|10573.8|10565.8|10565.2|416
1656314100000|2022-06-27 07:15:00|10567.6|10567|10570.7|10570.1|10573.5|10572.9|10567.6|10567|529
1656314400000|2022-06-27 07:20:00|10570.8|10570.2|10571.4|10570.8|10573.7|10573.1|10569.4|10568.8|532
1656314700000|2022-06-27 07:25:00|10571.1|10570.5|10582|10581.4|10584.6|10584|10570.1|10569.5|682
1656315000000|2022-06-27 07:30:00|10582.1|10581.5|10582.9|10582.3|10584.4|10583.8|10579|10578.4|605
1656315300000|2022-06-27 07:35:00|10582.8|10582.2|10582.8|10582.2|10584.2|10583.6|10580.7|10580.1|422
1656315600000|2022-06-27 07:40:00|10582.7|10582.1|10581.3|10580.7|10584.5|10583.9|10579.5|10578.9|411
1656315900000|2022-06-27 07:45:00|10581.2|10580.6|10581.8|10580.9|10583.2|10582.6|10580.1|10579.5|435
1656316200000|2022-06-27 07:50:00|10581.7|10580.8|10584.6|10584|10585.1|10584.5|10581.6|10580.8|512
1656316500000|2022-06-27 07:55:00|10584.5|10583.9|10588.3|10587.7|10590.8|10590.2|10584.5|10583.9|526
1656316800000|2022-06-27 08:00:00|10588.6|10588|10587.8|10587.2|10591.6|10591|10584.6|10584|476
1656317100000|2022-06-27 08:05:00|10587.9|10587.3|10585.8|10585.2|10588.9|10588.3|10584.7|10584.1|319
1656317400000|2022-06-27 08:10:00|10585.9|10585.3|10583.2|10582.6|10586.5|10585.9|10582|10581.4|381
1656317700000|2022-06-27 08:15:00|10583.5|10582.9|10582.9|10582.3|10587.2|10586.6|10581.7|10581.1|348
1656318000000|2022-06-27 08:20:00|10583.2|10582.6|10583.6|10583|10583.8|10583.2|10578.2|10577.6|344
1656318300000|2022-06-27 08:25:00|10583.7|10583.1|10581.3|10580.7|10584.6|10584|10579.9|10579.3|404
1656318600000|2022-06-27 08:30:00|10581.4|10580.8|10579.1|10578.5|10582.1|10581.5|10577.4|10576.8|433
1656318900000|2022-06-27 08:35:00|10579|10578.4|10578.3|10577.7|10579.1|10578.5|10575.5|10574.9|321
1656319200000|2022-06-27 08:40:00|10578.4|10577.8|10585.2|10584.6|10586|10585.4|10578.3|10577.7|351
1656319500000|2022-06-27 08:45:00|10585|10584.4|10585.6|10585|10588.1|10587.5|10584.4|10583.8|359
1656319800000|2022-06-27 08:50:00|10585.7|10585.1|10583.1|10582.5|10586.2|10585.6|10583.1|10582.5|422
1656320100000|2022-06-27 08:55:00|10583|10582.4|10584.5|10583.9|10586.1|10585.5|10582|10581.4|297
1656320400000|2022-06-27 09:00:00|10584.7|10584.1|10585.1|10584.5|10587.7|10587.1|10584.3|10583.7|417
1656320700000|2022-06-27 09:05:00|10585|10584.4|10586.5|10585.9|10587.1|10586.5|10583.2|10582.6|295
1656321000000|2022-06-27 09:10:00|10586.6|10586|10582|10581.4|10588.8|10588.2|10582|10581.4|375
1656321300000|2022-06-27 09:15:00|10581.9|10581.3|10582.5|10581.9|10586.1|10585.5|10581.9|10581.3|345
1656321600000|2022-06-27 09:20:00|10582.4|10581.8|10580.1|10579.5|10583.6|10583|10578.1|10577.5|420
1656321900000|2022-06-27 09:25:00|10580|10579.4|10578.6|10578|10580.3|10579.7|10575.8|10575.2|343
1656322200000|2022-06-27 09:30:00|10578.8|10578.2|10577.8|10577.2|10580.2|10579.6|10576.6|10576|323
1656322500000|2022-06-27 09:35:00|10577.5|10576.9|10577.9|10577.3|10579.6|10579|10576.6|10576|269
1656322800000|2022-06-27 09:40:00|10577.8|10577.2|10579.8|10579.2|10581.4|10580.8|10577.8|10577.2|274
1656323100000|2022-06-27 09:45:00|10580.1|10579.5|10581.2|10580.6|10581.2|10580.6|10577.3|10576.7|254
1656323400000|2022-06-27 09:50:00|10581.3|10580.7|10577.2|10576.6|10586.8|10586.2|10577.2|10576.6|361
1656323700000|2022-06-27 09:55:00|10577.3|10576.7|10569.1|10568.5|10578.5|10577.9|10568.3|10567.7|568
1656324000000|2022-06-27 10:00:00|10569.3|10568.7|10575.8|10575.2|10577|10576.4|10569.3|10568.7|506
1656324300000|2022-06-27 10:05:00|10575.7|10575.1|10571|10570.4|10575.7|10575.1|10570.9|10570.3|340
1656324600000|2022-06-27 10:10:00|10571.1|10570.5|10577.2|10576.6|10577.2|10576.6|10568.8|10568.2|378
1656324900000|2022-06-27 10:15:00|10577.3|10576.7|10572.8|10572.2|10579.1|10578.5|10570.8|10570.2|362
1656325200000|2022-06-27 10:20:00|10572.9|10572.3|10578.1|10577.5|10578.7|10578.1|10572.2|10571.6|348
1656325500000|2022-06-27 10:25:00|10578.2|10577.6|10579.9|10579.3|10581.4|10580.8|10577.7|10577.1|371
1656325800000|2022-06-27 10:30:00|10580|10579.4|10582.4|10581.8|10583.3|10582.7|10579.5|10578.9|447
1656326100000|2022-06-27 10:35:00|10582.5|10581.9|10584.9|10584.3|10585.3|10584.7|10582.5|10581.9|303
1656326400000|2022-06-27 10:40:00|10585|10584.4|10585.3|10584.7|10586.4|10585.8|10580.6|10580|379
1656326700000|2022-06-27 10:45:00|10585.2|10584.6|10587.3|10586.7|10588.4|10587.8|10584.3|10583.7|305
1656327000000|2022-06-27 10:50:00|10587.2|10586.6|10586.7|10586.1|10589.3|10588.7|10585.6|10585|316
1656327300000|2022-06-27 10:55:00|10586.6|10586|10585|10584.4|10587.6|10587|10583|10582.4|343
1656327600000|2022-06-27 11:00:00|10585.4|10584.8|10583.5|10582.9|10586.5|10585.9|10583|10582.4|306
1656327900000|2022-06-27 11:05:00|10583.4|10582.8|10581.8|10581.2|10584.3|10583.7|10579.8|10579.2|316
1656328200000|2022-06-27 11:10:00|10582.1|10581.5|10577.3|10576.7|10582.4|10581.8|10577.2|10576.6|366
1656328500000|2022-06-27 11:15:00|10577.7|10577.1|10576.2|10575.6|10579|10578.4|10575.6|10575|297
1656328800000|2022-06-27 11:20:00|10576.4|10575.8|10577.7|10577.1|10579.6|10579|10575.5|10574.9|214
1656329100000|2022-06-27 11:25:00|10577.8|10577.2|10572.1|10571.5|10577.9|10577.3|10572.1|10571.5|280
1656329400000|2022-06-27 11:30:00|10572.2|10571.6|10574.2|10573.6|10577.8|10577.2|10571.5|10570.9|270
1656329700000|2022-06-27 11:35:00|10574.1|10573.5|10576.6|10576|10576.8|10576.2|10574.1|10573.5|280
1656330000000|2022-06-27 11:40:00|10576.5|10575.9|10576.4|10575.8|10579.5|10578.9|10576.2|10575.6|237
1656330300000|2022-06-27 11:45:00|10576.3|10575.7|10567.4|10566.8|10576.9|10576.3|10565.3|10564.7|393
1656330600000|2022-06-27 11:50:00|10567.3|10566.7|10567.7|10567.1|10570.3|10569.7|10564.8|10564.2|365
1656330900000|2022-06-27 11:55:00|10567.6|10567|10567.3|10566.7|10568.8|10568.2|10564.9|10564.3|389
1656331200000|2022-06-27 12:00:00|10567.2|10566.6|10571|10570.4|10572.5|10571.9|10566.9|10566.3|570
1656331500000|2022-06-27 12:05:00|10571.1|10570.5|10573.2|10572.6|10573.9|10573.3|10569.8|10569.2|443
1656331800000|2022-06-27 12:10:00|10573.3|10572.7|10572.1|10571.5|10574.4|10573.8|10571.1|10570.5|401
1656332100000|2022-06-27 12:15:00|10571.3|10570.7|10568.8|10568.2|10571.7|10571.1|10566.4|10565.8|384
1656332400000|2022-06-27 12:20:00|10568.7|10568.1|10565.9|10565.3|10571.6|10571|10563.8|10563.2|376
1656332700000|2022-06-27 12:25:00|10566|10565.4|10568.5|10567.4|10568.8|10568.2|10564.3|10563.7|288
1656333000000|2022-06-27 12:30:00|10568.4|10567.6|10566.6|10566|10571.3|10570.7|10564.1|10563.4|597
1656333300000|2022-06-27 12:35:00|10566.4|10565.8|10562.2|10561.6|10571.2|10570.6|10562.2|10561.6|416
1656333600000|2022-06-27 12:40:00|10562.3|10561.7|10559.6|10559|10563.3|10562.7|10553.8|10553.2|567
1656333900000|2022-06-27 12:45:00|10559.5|10558.9|10561.4|10560.8|10564.5|10563.9|10559.5|10558.9|419
1656334200000|2022-06-27 12:50:00|10561.3|10560.7|10565.5|10564.9|10566.1|10565.5|10560.3|10559.7|408
1656334500000|2022-06-27 12:55:00|10565.4|10564.8|10568.4|10567.8|10570.7|10570.1|10564.3|10563.7|307
1656334800000|2022-06-27 13:00:00|10568.5|10567.9|10576.7|10576.1|10576.9|10576.3|10568.5|10567.9|505
1656335100000|2022-06-27 13:05:00|10577.1|10576.5|10577.9|10577.3|10583.3|10582.7|10576.3|10575.7|515
1656335400000|2022-06-27 13:10:00|10578|10577.4|10584.3|10583.7|10584.5|10583.9|10577.8|10577.2|516
1656335700000|2022-06-27 13:15:00|10584.4|10583.8|10582.2|10581.6|10585.9|10585.3|10581|10580.4|370
1656336000000|2022-06-27 13:20:00|10582.3|10581.7|10580.1|10579.5|10583.4|10582.8|10579.4|10578.8|365
1656336300000|2022-06-27 13:25:00|10580.2|10579.6|10583.4|10582.8|10583.8|10583.2|10579.2|10578.6|328
1656336600000|2022-06-27 13:30:00|10583.3|10582.7|10578.4|10577.8|10583.8|10583.2|10575.4|10574.8|707
1656336900000|2022-06-27 13:35:00|10578.3|10577.7|10576|10575.4|10582.6|10582|10574.4|10573.8|654
1656337200000|2022-06-27 13:40:00|10576.1|10575.5|10586.2|10585.6|10586.3|10585.7|10574.5|10573.9|672
1656337500000|2022-06-27 13:45:00|10586.3|10585.7|10579.9|10579.3|10586.5|10585.9|10577.7|10577.1|726
1656337800000|2022-06-27 13:50:00|10580.5|10579.9|10585.5|10584.9|10586|10585.4|10580.5|10579.9|725
1656338100000|2022-06-27 13:55:00|10585.4|10584.8|10582|10581.4|10586.7|10586.1|10580.7|10580.1|536
1656338400000|2022-06-27 14:00:00|10582.1|10581.5|10583.2|10582.6|10586.5|10585.9|10582.1|10581.5|679
1656338700000|2022-06-27 14:05:00|10583.3|10582.7|10575.8|10575.2|10583.8|10583.2|10572.5|10571.9|540
1656339000000|2022-06-27 14:10:00|10575.9|10575.3|10574.2|10573.6|10578.5|10577.9|10572.5|10571.9|696
1656339300000|2022-06-27 14:15:00|10574.1|10573.5|10578|10577.4|10578.6|10578|10571.8|10571.2|484
1656339600000|2022-06-27 14:20:00|10578.2|10577.6|10576.1|10575.5|10583.2|10582.6|10574|10573.4|641
1656339900000|2022-06-27 14:25:00|10576|10575.4|10574.5|10573.9|10576.1|10575.5|10570.5|10569.9|585
1656340200000|2022-06-27 14:30:00|10574.4|10573.8|10578.9|10578.3|10580.1|10579.5|10572.6|10572|665
1656340500000|2022-06-27 14:35:00|10579|10578.4|10576.4|10575.8|10581.1|10580.5|10574.4|10573.8|609
1656340800000|2022-06-27 14:40:00|10576.3|10575.7|10583.5|10582.9|10583.7|10583.1|10575|10574.4|495
1656341100000|2022-06-27 14:45:00|10583.4|10582.8|10591.7|10591.1|10596.4|10595.8|10582.3|10581.7|827
1656341400000|2022-06-27 14:50:00|10591.6|10591|10596.9|10596.3|10597.3|10596.7|10590|10589.4|809
1656341700000|2022-06-27 14:55:00|10596.7|10596.1|10597.2|10596.6|10599.2|10598.6|10594.5|10593.9|791
1656342000000|2022-06-27 15:00:00|10597.1|10596.5|10595.5|10594.9|10600.2|10599.6|10594.8|10594.2|751
1656342300000|2022-06-27 15:05:00|10595.6|10595|10599.3|10598.7|10600.2|10599.6|10595.6|10595|353
1656342600000|2022-06-27 15:10:00|10599.2|10598.6|10604.7|10604.1|10607.6|10607|10598.4|10597.8|606
1656342900000|2022-06-27 15:15:00|10604.6|10604|10612.6|10612|10615.3|10614.7|10603.5|10602.9|676
1656343200000|2022-06-27 15:20:00|10612.5|10611.9|10610.6|10610|10613.1|10612.5|10606.9|10606.3|597
1656343500000|2022-06-27 15:25:00|10610.5|10609.9|10610|10609.4|10614.4|10613.8|10608.9|10608.3|406
1656343800000|2022-06-27 15:30:00|10609.9|10609.3|10613.6|10613|10613.7|10613.1|10607.4|10606.8|588
1656344100000|2022-06-27 15:35:00|10613.5|10612.9|10606.2|10605.6|10614.1|10613.5|10606.1|10605.5|494
1656344400000|2022-06-27 15:40:00|10606.4|10605.8|10604.6|10604|10609|10608.4|10604.3|10603.7|373
1656344700000|2022-06-27 15:45:00|10604.8|10604.2|10605.6|10605|10607.4|10606.8|10604.8|10604.2|306
1656345000000|2022-06-27 15:50:00|10605.7|10605.1|10602|10601.4|10606|10605.4|10599.9|10599.3|402
1656345300000|2022-06-27 15:55:00|10602.1|10601.5|10600.6|10600|10604.2|10603.6|10599.7|10599.1|306
1656345600000|2022-06-27 16:00:00|10600.5|10599.9|10600.7|10600.1|10603.8|10603.2|10600.1|10599.5|486
1656345900000|2022-06-27 16:05:00|10600.8|10600.2|10604.8|10604.2|10605.1|10604.5|10598.5|10597.9|363
1656346200000|2022-06-27 16:10:00|10604.9|10604.3|10601.1|10600.5|10605|10604.4|10600.9|10600.3|269
1656346500000|2022-06-27 16:15:00|10601.2|10600.6|10599.7|10599.1|10601.3|10600.7|10597.5|10596.9|186
1656346800000|2022-06-27 16:20:00|10599.8|10599.2|10601.5|10600.9|10602.5|10601.9|10599.5|10598.9|327
1656347100000|2022-06-27 16:25:00|10601.6|10601|10599.1|10598.5|10601.6|10601|10598.7|10598.1|349
1656347400000|2022-06-27 16:30:00|10599|10598.4|10594.9|10594.3|10600.6|10600|10594.6|10594|283
1656347700000|2022-06-27 16:35:00|10594.8|10594.2|10595.9|10595.3|10596.8|10596.2|10593.9|10593.3|209
1656348000000|2022-06-27 16:40:00|10596|10595.4|10596.4|10595.8|10598.3|10597.7|10595.8|10595.2|108
1656348300000|2022-06-27 16:45:00|10596.5|10595.9|10596.9|10596.3|10598.9|10598.3|10596.1|10595.5|241
1656348600000|2022-06-27 16:50:00|10596.7|10596.1|10597.2|10596.6|10597.7|10597.1|10594.6|10594|138
1656348900000|2022-06-27 16:55:00|10597.3|10596.7|10598|10597.4|10599.8|10599.2|10596.6|10596|271
1656349200000|2022-06-27 17:00:00|10597.8|10597.2|10591.4|10590.8|10599.6|10599|10586.4|10585.8|605
1656349500000|2022-06-27 17:05:00|10591.5|10590.9|10585.6|10585|10591.5|10590.9|10583.5|10582.9|457
1656349800000|2022-06-27 17:10:00|10586|10585.4|10586.9|10586.3|10588.6|10588|10584.6|10584|257
1656350100000|2022-06-27 17:15:00|10587|10586.4|10586.7|10586.1|10587.3|10586.7|10582.3|10581.7|276
1656350400000|2022-06-27 17:20:00|10586.8|10586.2|10587.2|10586.6|10589.4|10588.8|10586.4|10585.8|354
1656350700000|2022-06-27 17:25:00|10587.3|10586.7|10588.8|10588.2|10589.6|10589|10585|10584.4|221
1656351000000|2022-06-27 17:30:00|10588.6|10588|10586.2|10585.6|10588.9|10588.3|10585.8|10585.2|301
1656351300000|2022-06-27 17:35:00|10585.8|10585.2|10588.9|10588.3|10589.4|10588.8|10585.7|10585.1|164
1656351600000|2022-06-27 17:40:00|10588.8|10588.2|10587.9|10587.3|10588.9|10588.3|10585.6|10585|198
1656351900000|2022-06-27 17:45:00|10587.8|10587.2|10585.6|10585|10588.1|10587.5|10585.3|10584.7|207
1656352200000|2022-06-27 17:50:00|10585.9|10585.3|10586|10585.4|10587.4|10586.8|10584.7|10584.1|224
1656352500000|2022-06-27 17:55:00|10585.9|10585.3|10590.9|10590.3|10592.4|10591.8|10585.9|10585.3|290
1656352800000|2022-06-27 18:00:00|10591.1|10590.5|10591.1|10590.5|10594.6|10594|10590.7|10590.1|452
1656353100000|2022-06-27 18:05:00|10591|10590.4|10588.1|10587.5|10591.8|10591.2|10587.3|10586.7|194
1656353400000|2022-06-27 18:10:00|10588.2|10587.6|10588.9|10588.3|10589.7|10589.1|10587.6|10587|195
1656353700000|2022-06-27 18:15:00|10589.1|10588.5|10589.7|10589.1|10590.6|10590|10588.7|10588.1|276
1656354000000|2022-06-27 18:20:00|10589.8|10589.2|10591.3|10590.7|10592|10591.4|10589.2|10588.6|196
1656354300000|2022-06-27 18:25:00|10591.2|10590.6|10591.7|10591.1|10593|10592.4|10589.3|10588.7|258
1656354600000|2022-06-27 18:30:00|10591.8|10591.2|10591.7|10591.1|10593|10592.4|10591.4|10590.8|159
1656354900000|2022-06-27 18:35:00|10591.6|10591|10589.6|10589|10591.6|10591|10588.6|10588|172
1656355200000|2022-06-27 18:40:00|10589.7|10589.1|10585.6|10585|10589.9|10589.3|10585.5|10584.9|195
1656355500000|2022-06-27 18:45:00|10585.4|10584.8|10584.7|10584.1|10586.7|10586.1|10584|10583.4|108
1656355800000|2022-06-27 18:50:00|10584.6|10584|10583.1|10582.5|10584.7|10584.1|10580|10579.4|258
1656356100000|2022-06-27 18:55:00|10582.9|10582.3|10584.7|10584.1|10585.2|10584.6|10582.5|10581.9|226
1656356400000|2022-06-27 19:00:00|10584.8|10584.2|10581.8|10581.2|10585.1|10584.5|10578.6|10578|316
1656356700000|2022-06-27 19:05:00|10581.5|10580.9|10584.2|10583.6|10584.4|10583.8|10581.1|10580.5|155
1656357000000|2022-06-27 19:10:00|10584.3|10583.7|10588.9|10588.3|10589.3|10588.7|10584.3|10583.7|265
1656357300000|2022-06-27 19:15:00|10588.8|10588.2|10587.7|10587.1|10589|10588.4|10587.3|10586.7|143
1656357600000|2022-06-27 19:20:00|10587.8|10587.2|10587|10586.4|10588.2|10587.6|10586.2|10585.6|193
1656357900000|2022-06-27 19:25:00|10586.9|10586.3|10587.6|10587|10588.1|10587.5|10586.7|10586.1|138
1656358200000|2022-06-27 19:30:00|10587.7|10587.1|10584.9|10584.3|10587.9|10587.3|10584.7|10584.1|162
1656358500000|2022-06-27 19:35:00|10585|10584.4|10584.7|10584.1|10585|10584.4|10582.6|10582|172
1656358800000|2022-06-27 19:40:00|10584.6|10584|10586.1|10585.5|10586.1|10585.5|10584.2|10583.6|220
1656359100000|2022-06-27 19:45:00|10586|10585.4|10586.2|10585.6|10587.6|10587|10585.5|10584.9|173
1656359400000|2022-06-27 19:50:00|10586.3|10585.7|10583.3|10582.7|10586.3|10585.7|10582.4|10581.8|219
1656359700000|2022-06-27 19:55:00|10583.4|10582.8|10580.6|10580|10583.4|10582.8|10579|10578.4|233
1656360000000|2022-06-27 20:00:00|10580.8|10580.2|10580.8|10580.2|10582|10581.4|10578.5|10577.9|203
1656360300000|2022-06-27 20:05:00|10580.7|10580.1|10580.6|10580|10581.9|10581.3|10580.3|10579.7|50
1656360600000|2022-06-27 20:10:00|10580.7|10580.1|10582.1|10581.5|10584|10583.4|10580.6|10580|101
1656360900000|2022-06-27 20:15:00|10581.9|10581.3|10582.5|10581.9|10583|10582.4|10579.7|10579.1|140
1656361200000|2022-06-27 20:20:00|10582.6|10582|10583.7|10583.1|10583.8|10583.2|10582.3|10581.7|66
1656361500000|2022-06-27 20:25:00|10583.8|10583.2|10581.3|10580.7|10583.8|10583.2|10580.3|10579.7|85
1656361800000|2022-06-27 20:30:00|10581.2|10580.6|10579|10578.4|10581.8|10581.2|10578.9|10578.3|63
1656362100000|2022-06-27 20:35:00|10579.1|10578.5|10579.2|10578.6|10579.3|10578.7|10578.7|10578.1|65
1656362400000|2022-06-27 20:40:00|10578.8|10578.2|10579.1|10578.5|10580.4|10579.8|10578.8|10578.2|101
1656362700000|2022-06-27 20:45:00|10579|10578.4|10580.4|10579.8|10581.8|10581.2|10579|10578.4|114
1656363000000|2022-06-27 20:50:00|10580.3|10579.7|10583.8|10583.2|10583.8|10583.2|10580.3|10579.7|182
1656363300000|2022-06-27 20:55:00|10583.7|10583.1|10586.5|10582.1|10586.9|10583.2|10582.6|10581.3|79
1656363600000|2022-06-27 21:00:00|10588.2|10582.2|10587.8|10581.8|10590.1|10584.1|10586.4|10580.4|57
1656363900000|2022-06-27 21:05:00|10587.7|10581.7|10588.7|10583.7|10588.9|10583.9|10587.6|10581.6|32
1656364200000|2022-06-27 21:10:00|10588.8|10583.8|10587.4|10584.4|10588.8|10584.7|10586.7|10583.7|71
1656364500000|2022-06-27 21:15:00|10587.3|10584.6|10586.7|10585.1|10587.4|10585.1|10586.5|10584.3|74
1656364800000|2022-06-27 21:20:00|10586.8|10583.6|10584.7|10583.3|10586.8|10583.6|10584.5|10583.3|36
1656365100000|2022-06-27 21:25:00|10584.9|10582.1|10584.8|10583.6|10585.1|10584|10584.8|10581.9|26
1656365400000|2022-06-27 21:30:00|10584.9|10583.3|10584.8|10583.9|10585|10584|10584.8|10583.3|21
1656365700000|2022-06-27 21:35:00|10584.9|10583.7|10584.8|10583.7|10586.3|10584|10584.8|10583.7|72
1656366000000|2022-06-27 21:40:00|10585.3|10583.9|10586.1|10583.8|10586.9|10584.1|10585.3|10583.7|51
1656366300000|2022-06-27 21:45:00|10586|10584.4|10585.7|10583.7|10586.6|10584.7|10585.6|10583.7|81
1656366600000|2022-06-27 21:50:00|10586.3|10583.8|10586.8|10583.7|10587.4|10585.7|10585.5|10583.6|127
1656366900000|2022-06-27 21:55:00|10586.5|10583.6|10586|10584.3|10587.1|10584.4|10586|10583.4|112
1656367200000|2022-06-27 22:00:00|10586.6|10584.4|10584.7|10584.1|10587.1|10585.3|10584.6|10583.7|99
1656367500000|2022-06-27 22:05:00|10584.8|10584.2|10584.9|10584.3|10585.1|10584.5|10584.5|10583.9|37
1656367800000|2022-06-27 22:10:00|10584.8|10584.2|10584.8|10584.2|10585|10584.4|10584.5|10583.9|38
1656368100000|2022-06-27 22:15:00|10584.7|10584.1|10583.7|10583.1|10585.2|10584.6|10583.5|10582.9|82
1656368400000|2022-06-27 22:20:00|10583.8|10583.2|10584.5|10583.9|10584.6|10584|10583.7|10583.1|83
1656368700000|2022-06-27 22:25:00|10584.4|10583.8|10583.3|10582.7|10585.4|10584.7|10582.6|10582|71
1656369000000|2022-06-27 22:30:00|10583.2|10582.6|10582.3|10581.7|10583.2|10582.6|10582.2|10581.6|54
1656369300000|2022-06-27 22:35:00|10582.4|10581.8|10578.9|10578.3|10582.5|10581.9|10578.8|10578.2|128
1656369600000|2022-06-27 22:40:00|10578.8|10578.2|10578.1|10577.2|10578.9|10578.3|10576.8|10576.2|218
1656369900000|2022-06-27 22:45:00|10578.2|10577.3|10578.9|10578.3|10579.2|10578.6|10577.4|10576.8|102
1656370200000|2022-06-27 22:50:00|10579|10578.4|10580|10579.4|10580|10579.4|10578.1|10577.5|80
1656370500000|2022-06-27 22:55:00|10580.1|10579.5|10580.1|10579.5|10580.5|10579.9|10579.9|10579.3|62
1656370800000|2022-06-27 23:00:00|10580.2|10579.6|10581.9|10581.3|10582.5|10581.9|10580.2|10579.6|158
1656371100000|2022-06-27 23:05:00|10582.1|10581.2|10579.5|10578.9|10582.1|10581.2|10577.8|10577.2|161
1656371400000|2022-06-27 23:10:00|10579.6|10579|10579.6|10579|10581.4|10580.8|10579.4|10578.8|140
1656371700000|2022-06-27 23:15:00|10579.8|10579.2|10578.2|10577.6|10580.1|10579.5|10577.8|10577.2|134
1656372000000|2022-06-27 23:20:00|10578.1|10577.5|10577.9|10577.3|10578.4|10577.7|10577.6|10577|79
1656372300000|2022-06-27 23:25:00|10578|10577.4|10577.8|10577.2|10578.1|10577.5|10577|10576.4|44
1656372600000|2022-06-27 23:30:00|10577.5|10576.9|10578.4|10577.8|10579|10578.3|10576.9|10576.3|61
1656372900000|2022-06-27 23:35:00|10578.6|10578|10580.2|10579.6|10581.1|10580.5|10578.6|10578|75
1656373200000|2022-06-27 23:40:00|10580.1|10579.5|10579.4|10578.5|10580.2|10579.6|10579|10578.4|87
1656373500000|2022-06-27 23:45:00|10579.1|10578.6|10579.5|10578.9|10580.1|10579.5|10579.1|10578.5|82
1656373800000|2022-06-27 23:50:00|10579.3|10578.7|10581.3|10580.7|10581.7|10581.1|10579.3|10578.7|190
1656374100000|2022-06-27 23:55:00|10581.2|10580.6|10580.4|10579.8|10581.7|10581|10579.8|10579.2|195
1656374400000|2022-06-28 00:00:00|10580.3|10579.7|10580.7|10580.1|10585.5|10584.9|10579.3|10578.7|592
1656374700000|2022-06-28 00:05:00|10580.8|10580.2|10581.8|10581.2|10582.1|10581.5|10579.6|10579|314
1656375000000|2022-06-28 00:10:00|10581.7|10581.1|10581.6|10581|10583.5|10582.9|10580.9|10580.3|348
1656375300000|2022-06-28 00:15:00|10581.7|10581.1|10583|10582.4|10583.2|10582.6|10581.3|10580.7|172
1656375600000|2022-06-28 00:20:00|10582.9|10582.3|10585.2|10584.6|10585.2|10584.6|10581.6|10581|258
1656375900000|2022-06-28 00:25:00|10585.1|10584.5|10583.1|10582.5|10585.9|10585.3|10582.1|10581.5|265
1656376200000|2022-06-28 00:30:00|10583|10582.4|10583.8|10583.2|10585.8|10585.2|10583|10582.4|239
1656376500000|2022-06-28 00:35:00|10583.7|10583.1|10580|10579.4|10584.3|10583.7|10579.6|10579|193
1656376800000|2022-06-28 00:40:00|10580.1|10579.5|10578.5|10577.9|10580.6|10580|10577.9|10577.3|200
1656377100000|2022-06-28 00:45:00|10578.2|10577.6|10577.2|10576.6|10579.1|10578.5|10576.7|10576.1|213
1656377400000|2022-06-28 00:50:00|10577.3|10576.7|10573|10572.4|10577.7|10577.1|10570.9|10570.3|360
1656377700000|2022-06-28 00:55:00|10574.6|10574|10576.8|10575.9|10577.3|10576.6|10573.4|10572.8|410
1656378000000|2022-06-28 01:00:00|10576.6|10576|10579|10578.4|10579.9|10579.3|10576.6|10575.9|378
1656378300000|2022-06-28 01:05:00|10578.9|10578.3|10579.1|10578.5|10580.6|10580|10577.9|10577.3|219
1656378600000|2022-06-28 01:10:00|10579.3|10578.7|10583|10582.4|10583.2|10582.6|10579|10578.4|217
1656378900000|2022-06-28 01:15:00|10583.1|10582.5|10583|10582.4|10583.3|10582.7|10581.8|10581.2|203
1656379200000|2022-06-28 01:20:00|10583.1|10582.5|10585.1|10584.5|10586.9|10586.3|10582.8|10582.2|266
1656379500000|2022-06-28 01:25:00|10585|10584.4|10581.7|10581.1|10586.8|10586.2|10579.1|10578.5|340
1656379800000|2022-06-28 01:30:00|10581.6|10581|10579.5|10578.9|10583.4|10582.8|10579.5|10578.9|415
1656380100000|2022-06-28 01:35:00|10579.4|10578.8|10580.9|10580.3|10583.8|10583.2|10579.4|10578.8|393
1656380400000|2022-06-28 01:40:00|10580.8|10580.2|10579.5|10578.9|10582|10581.4|10579.2|10578.6|257
1656380700000|2022-06-28 01:45:00|10579.4|10578.8|10578.4|10577.8|10579.5|10578.9|10575.5|10574.9|456
1656381000000|2022-06-28 01:50:00|10578.1|10577.5|10578.4|10577.8|10581.2|10580.6|10577.3|10576.7|453
1656381300000|2022-06-28 01:55:00|10578.3|10577.7|10575.5|10574.9|10579.1|10578.5|10573.6|10573|431
1656381600000|2022-06-28 02:00:00|10575.8|10575.2|10578|10577.4|10578.6|10578|10575.6|10575|521
1656381900000|2022-06-28 02:05:00|10577.9|10577.3|10578.9|10578.3|10580|10579.4|10577|10576.4|393
1656382200000|2022-06-28 02:10:00|10578.8|10578.2|10577.1|10576.5|10579.9|10579.3|10576.7|10576.1|314
1656382500000|2022-06-28 02:15:00|10577|10576.4|10574.1|10573.5|10577.5|10576.9|10573.3|10572.7|298
1656382800000|2022-06-28 02:20:00|10574.2|10573.6|10573.3|10572.7|10574.8|10574.2|10571.8|10571.2|232
1656383100000|2022-06-28 02:25:00|10573.6|10573|10574|10573.4|10574.9|10574.3|10573|10572.4|323
1656383400000|2022-06-28 02:30:00|10574.1|10573.5|10576.4|10575.8|10576.6|10576|10573.1|10572.5|225
1656383700000|2022-06-28 02:35:00|10576.1|10575.5|10577|10576.4|10577.1|10576.5|10575.7|10575.1|186
1656384000000|2022-06-28 02:40:00|10576.9|10576.3|10578.7|10578.1|10579.1|10578.5|10576.8|10576.2|252
1656384300000|2022-06-28 02:45:00|10578.6|10578|10580.9|10580.3|10581.5|10580.9|10577.3|10576.7|272
1656384600000|2022-06-28 02:50:00|10581|10580.4|10578.9|10578.3|10581.9|10581.3|10578.1|10577.5|275
1656384900000|2022-06-28 02:55:00|10578.8|10578.2|10577.1|10576.5|10578.8|10578.2|10575.4|10574.8|354
1656385200000|2022-06-28 03:00:00|10577|10576.4|10579.1|10578.5|10579.1|10578.5|10576.2|10575.6|277
1656385500000|2022-06-28 03:05:00|10579.2|10578.6|10580.3|10579.7|10581.3|10580.7|10578.8|10578.2|203
1656385800000|2022-06-28 03:10:00|10580.2|10579.6|10578.8|10578.2|10580.3|10579.7|10577.6|10577|208
1656386100000|2022-06-28 03:15:00|10578.6|10578|10578.8|10578.2|10579.6|10579|10577.6|10577|225
1656386400000|2022-06-28 03:20:00|10578.4|10577.8|10577.5|10576.9|10579.9|10579.3|10576.5|10575.9|354
1656386700000|2022-06-28 03:25:00|10577.4|10576.8|10578.6|10578|10580.1|10579.5|10577.4|10576.8|190
1656387000000|2022-06-28 03:30:00|10578.9|10578.3|10578.9|10578.3|10579.9|10579.3|10578.5|10577.9|249
1656387300000|2022-06-28 03:35:00|10578.8|10578.2|10581.5|10580.9|10581.8|10581.2|10578.1|10577.5|198
1656387600000|2022-06-28 03:40:00|10581.3|10580.7|10581|10580.4|10582.4|10581.8|10579.8|10579.2|203
1656387900000|2022-06-28 03:45:00|10581.1|10580.5|10583.1|10582.5|10583.2|10582.6|10580.1|10579.5|187
1656388200000|2022-06-28 03:50:00|10583.2|10582.6|10583.1|10582.5|10585.2|10584.6|10582.8|10582.2|344
1656388500000|2022-06-28 03:55:00|10583|10582.4|10581.4|10580.8|10585|10584.4|10581.3|10580.7|229
1656388800000|2022-06-28 04:00:00|10581.3|10580.7|10580.8|10580.2|10582.1|10581.5|10579|10578.4|169
1656389100000|2022-06-28 04:05:00|10580.9|10580.3|10581.4|10580.8|10581.9|10581.3|10580|10579.4|182
1656389400000|2022-06-28 04:10:00|10581.5|10580.9|10582|10581.4|10582.3|10581.7|10580.3|10579.7|152
1656389700000|2022-06-28 04:15:00|10581.9|10581.3|10579.9|10579.3|10582.1|10581.5|10579.6|10579|237
1656390000000|2022-06-28 04:20:00|10579.8|10579.2|10580.1|10579.5|10580.1|10579.5|10578.4|10577.8|139
1656390300000|2022-06-28 04:25:00|10580.2|10579.6|10580.3|10579.7|10580.7|10580.1|10578.6|10578|257
1656390600000|2022-06-28 04:30:00|10580.4|10579.8|10579.2|10578.6|10580.7|10580.1|10578|10577.4|240
1656390900000|2022-06-28 04:35:00|10579.3|10578.7|10579.5|10578.9|10580.6|10580|10577.9|10577.3|244
1656391200000|2022-06-28 04:40:00|10579.8|10579.2|10577.7|10577.1|10580.7|10580.1|10577.6|10577|181
1656391500000|2022-06-28 04:45:00|10577.9|10577.3|10577.1|10576.5|10577.9|10577.3|10575.6|10575|154
1656391800000|2022-06-28 04:50:00|10577.3|10576.7|10575.4|10574.8|10577.4|10576.8|10574.7|10574.1|176
1656392100000|2022-06-28 04:55:00|10575.5|10574.9|10575.9|10575.3|10576.2|10575.6|10574.5|10573.9|122
1656392400000|2022-06-28 05:00:00|10576|10575.4|10575.8|10575.2|10577.5|10576.9|10575.2|10574.6|236
1656392700000|2022-06-28 05:05:00|10575.7|10575.1|10576.8|10576.2|10577|10576.4|10574.6|10574|107
1656393000000|2022-06-28 05:10:00|10576.7|10576.1|10577.2|10576.6|10577.4|10576.8|10576.1|10575.5|208
1656393300000|2022-06-28 05:15:00|10577.3|10576.7|10577.3|10576.7|10578.1|10577.5|10577.2|10576.6|128
1656393600000|2022-06-28 05:20:00|10577.4|10576.8|10576.6|10576|10577.8|10577.2|10576.5|10575.9|111
1656393900000|2022-06-28 05:25:00|10576.7|10576.1|10575.8|10575.2|10577.4|10576.8|10575.6|10575|208
1656394200000|2022-06-28 05:30:00|10575.4|10574.8|10574.7|10574.1|10577.4|10576.8|10574.5|10573.9|276
1656394500000|2022-06-28 05:35:00|10574.6|10574|10573.8|10573.2|10575.7|10575.1|10572.4|10571.8|200
1656394800000|2022-06-28 05:40:00|10573.5|10572.9|10576.2|10575.6|10576.3|10575.7|10573.4|10572.8|154
1656395100000|2022-06-28 05:45:00|10576.3|10575.7|10574.7|10574.1|10577.9|10577.3|10574.3|10573.7|197
1656395400000|2022-06-28 05:50:00|10574.6|10574|10577.8|10577.2|10578|10577.4|10574.6|10574|299
1656395700000|2022-06-28 05:55:00|10577.7|10577.1|10571.6|10571|10578|10577.4|10570.9|10570.3|270
1656396000000|2022-06-28 06:00:00|10571.7|10570.8|10574.1|10573.5|10575.4|10574.8|10570.9|10570.3|465
1656396300000|2022-06-28 06:05:00|10574|10573.4|10584.9|10584.3|10585.7|10585.1|10572.2|10571.6|725
1656396600000|2022-06-28 06:10:00|10584.8|10584.2|10581.2|10580.6|10584.9|10584.3|10579.5|10578.7|500
1656396900000|2022-06-28 06:15:00|10581.1|10580.5|10582.9|10582.3|10584.5|10583.6|10580|10579.2|681
1656397200000|2022-06-28 06:20:00|10582.8|10582.2|10580.6|10580|10583.8|10583.2|10580|10579.4|673
1656397500000|2022-06-28 06:25:00|10580.4|10579.8|10595.1|10594.5|10596.2|10595.3|10578.6|10577.9|811
1656397800000|2022-06-28 06:30:00|10595.2|10594.6|10593.8|10593.2|10595.9|10595.3|10591.8|10591.2|557
1656398100000|2022-06-28 06:35:00|10593.5|10592.9|10597.6|10597|10599|10598.4|10593.3|10592.7|455
1656398400000|2022-06-28 06:40:00|10597.3|10596.7|10601.4|10600.8|10606.7|10605.8|10597.2|10596.6|790
1656398700000|2022-06-28 06:45:00|10601.3|10600.7|10595.5|10594.9|10602.4|10601.8|10594.5|10593.9|631
1656399000000|2022-06-28 06:50:00|10595.4|10594.8|10594.1|10593.5|10596.3|10595.7|10592.3|10591.7|515
1656399300000|2022-06-28 06:55:00|10594|10593.4|10583|10582.4|10594.3|10593.7|10583|10582.4|584
1656399600000|2022-06-28 07:00:00|10583.1|10582.5|10585.6|10585|10586.2|10585.6|10582.5|10581.9|696
1656399900000|2022-06-28 07:05:00|10585.8|10585.2|10588.6|10588|10588.7|10588.1|10583.5|10582.9|520
1656400200000|2022-06-28 07:10:00|10588.7|10588.1|10590.2|10589.6|10595.6|10595|10588.6|10588|695
1656400500000|2022-06-28 07:15:00|10590.1|10589.5|10591.9|10591.3|10594.7|10593.8|10582.7|10582.1|982
1656400800000|2022-06-28 07:20:00|10592|10591.4|10587.7|10587.1|10592.3|10591.7|10584.6|10584|759
1656401100000|2022-06-28 07:25:00|10587.8|10586.9|10588.9|10588.3|10590.1|10589.5|10584.8|10584.2|663
1656401400000|2022-06-28 07:30:00|10589|10588.4|10591.1|10590.5|10591.3|10590.7|10587.8|10587.2|783
1656401700000|2022-06-28 07:35:00|10591|10590.4|10588.7|10588.1|10594.6|10594|10588.7|10588.1|603
1656402000000|2022-06-28 07:40:00|10588.9|10588.3|10588.7|10588.1|10589.6|10589|10586.4|10585.8|565
1656402300000|2022-06-28 07:45:00|10588.5|10587.9|10592.3|10591.7|10592.4|10591.8|10587.8|10587.2|596
1656402600000|2022-06-28 07:50:00|10592.2|10591.6|10588.1|10587.5|10593.2|10592.6|10587.8|10587.2|466
1656402900000|2022-06-28 07:55:00|10588.2|10587.6|10584.7|10583.8|10589.9|10589.3|10582.8|10582.2|565
1656403200000|2022-06-28 08:00:00|10584.6|10584|10580.4|10579.8|10585.9|10585.3|10574.7|10574.1|827
1656403500000|2022-06-28 08:05:00|10580.2|10579.6|10580.7|10580.1|10585.8|10585.2|10575.2|10574.6|728
1656403800000|2022-06-28 08:10:00|10580.8|10580.2|10578.7|10578.1|10581.1|10580.5|10575.4|10574.8|614
1656404100000|2022-06-28 08:15:00|10578.6|10578|10582.4|10581.8|10584.6|10584|10577|10576.4|644
1656404400000|2022-06-28 08:20:00|10582.3|10581.7|10587.1|10586.5|10587.8|10587.2|10580.7|10580.1|515
1656404700000|2022-06-28 08:25:00|10587|10586.4|10587.9|10587.3|10590.1|10589.5|10585.7|10585.1|583
1656405000000|2022-06-28 08:30:00|10588|10587.4|10591.3|10590.7|10592.8|10592.2|10587|10586.4|535
1656405300000|2022-06-28 08:35:00|10591.2|10590.6|10593.1|10592.5|10595|10594.4|10589.5|10588.9|450
1656405600000|2022-06-28 08:40:00|10593.3|10592.7|10591.3|10590.7|10597.9|10597.3|10590.9|10590.3|597
1656405900000|2022-06-28 08:45:00|10591.4|10590.8|10588|10587.4|10594.8|10594.2|10585.8|10585.2|383
1656406200000|2022-06-28 08:50:00|10587.9|10587.3|10590.1|10589.5|10591.5|10590.9|10587.6|10587|464
1656406500000|2022-06-28 08:55:00|10590.3|10589.7|10592.4|10591.8|10593.9|10593.3|10589.9|10589.3|522
1656406800000|2022-06-28 09:00:00|10592.3|10591.7|10595.4|10594.8|10597.1|10596.5|10590.5|10589.9|607
1656407100000|2022-06-28 09:05:00|10595.1|10594.5|10594.2|10593.6|10597.4|10596.8|10592.5|10591.9|336
1656407400000|2022-06-28 09:10:00|10594.1|10593.5|10591.8|10591.2|10594.4|10593.8|10590.2|10589.6|443
1656407700000|2022-06-28 09:15:00|10591.9|10591.3|10585.4|10584.8|10592|10591.4|10584.4|10583.8|371
1656408000000|2022-06-28 09:20:00|10585.5|10584.9|10583.5|10582.9|10587.7|10587.1|10583.4|10582.8|298
1656408300000|2022-06-28 09:25:00|10583.4|10582.8|10584.7|10584.1|10588.4|10587.8|10583|10582.4|286
1656408600000|2022-06-28 09:30:00|10584.8|10584.2|10584.9|10584.3|10587.2|10586.6|10583.7|10583.1|365
1656408900000|2022-06-28 09:35:00|10584.8|10584.2|10584.1|10583.5|10585.8|10585.2|10583|10582.4|316
1656409200000|2022-06-28 09:40:00|10584|10583.4|10583.9|10583.3|10587.9|10587.3|10582.9|10582.3|328
1656409500000|2022-06-28 09:45:00|10583.8|10583.2|10585.4|10584.8|10588.3|10587.7|10581.5|10580.9|411
1656409800000|2022-06-28 09:50:00|10585.2|10584.6|10586.4|10585.8|10588.5|10587.9|10583.5|10582.9|430
1656410100000|2022-06-28 09:55:00|10586.6|10586|10586.3|10585.7|10589|10588.4|10584.5|10583.9|371
1656410400000|2022-06-28 10:00:00|10586.2|10585.6|10587|10586.4|10588.3|10587.7|10584.5|10583.9|421
1656410700000|2022-06-28 10:05:00|10586.8|10586.2|10586.2|10585.6|10589.4|10588.8|10585.5|10584.9|342
1656411000000|2022-06-28 10:10:00|10586.1|10585.5|10589|10588.4|10589.3|10588.7|10585.4|10584.8|351
1656411300000|2022-06-28 10:15:00|10589.1|10588.5|10590.1|10589.5|10590.7|10590.1|10588.2|10587.6|330
1656411600000|2022-06-28 10:20:00|10589.7|10589.1|10588.9|10588.3|10590.8|10590.2|10587.6|10587|360
1656411900000|2022-06-28 10:25:00|10589|10588.4|10590|10589.4|10590.9|10590.3|10587.6|10587|279
1656412200000|2022-06-28 10:30:00|10589.9|10589.3|10590|10589.4|10590.8|10590.2|10587.7|10587.1|372
1656412500000|2022-06-28 10:35:00|10590.1|10589.5|10583.4|10582.8|10590.4|10589.8|10582.8|10582.2|299
1656412800000|2022-06-28 10:40:00|10583.5|10582.9|10583.7|10583.1|10588.3|10587.7|10582.9|10582.3|396
1656413100000|2022-06-28 10:45:00|10583.5|10582.9|10581|10580.4|10585.6|10585|10578.7|10578.1|368
1656413400000|2022-06-28 10:50:00|10581.1|10580.5|10582.2|10581.6|10582.6|10582|10579|10578.4|340
1656413700000|2022-06-28 10:55:00|10581.9|10581.3|10578.6|10578|10582|10581.4|10578|10577.4|349
1656414000000|2022-06-28 11:00:00|10578.5|10577.9|10578.2|10577.6|10579.7|10579.1|10577|10576.4|350
1656414300000|2022-06-28 11:05:00|10578.3|10577.7|10577.2|10576.6|10578.9|10578.3|10576.4|10575.8|260
1656414600000|2022-06-28 11:10:00|10577.1|10576.5|10581.9|10581.3|10581.9|10581.3|10576.5|10575.9|270
1656414900000|2022-06-28 11:15:00|10581.8|10581.2|10583.3|10582.7|10583.8|10583.2|10581.4|10580.8|311
1656415200000|2022-06-28 11:20:00|10583.5|10582.9|10586.8|10586.2|10588.7|10588.1|10583|10582.4|376
1656415500000|2022-06-28 11:25:00|10586.7|10586.1|10583.8|10583.2|10587.7|10587.1|10583.8|10583.2|289
1656415800000|2022-06-28 11:30:00|10583.9|10583.3|10577.2|10576.6|10584.2|10583.6|10576.8|10576.2|371
1656416100000|2022-06-28 11:35:00|10577.3|10576.7|10574.3|10573.7|10580|10579.4|10573.5|10572.9|246
1656416400000|2022-06-28 11:40:00|10574.1|10573.5|10577.5|10576.9|10577.7|10577.1|10574.1|10573.5|289
1656416700000|2022-06-28 11:45:00|10577.4|10576.8|10575|10574.4|10578.9|10578.3|10574.2|10573.6|279
1656417000000|2022-06-28 11:50:00|10575.1|10574.5|10572.8|10572.2|10576.8|10576.2|10569.8|10569.2|446
1656417300000|2022-06-28 11:55:00|10572.6|10572|10569.9|10569.3|10572.6|10572|10563.9|10563.3|698
1656417600000|2022-06-28 12:00:00|10569.7|10569.1|10565.7|10565.1|10571.2|10570.6|10563.3|10562.7|550
1656417900000|2022-06-28 12:05:00|10566.1|10565.5|10558.7|10558.1|10567.4|10566.8|10558.6|10558|386
1656418200000|2022-06-28 12:10:00|10558.6|10558|10560.8|10560.2|10563.6|10563|10557.5|10556.9|537
1656418500000|2022-06-28 12:15:00|10561|10560.4|10549.3|10548.7|10561|10560.4|10548.3|10547.7|737
1656418800000|2022-06-28 12:20:00|10549.5|10548.9|10553.4|10552.8|10555.1|10554.5|10549.5|10548.9|481
1656419100000|2022-06-28 12:25:00|10553.5|10552.9|10557.1|10556.5|10557.5|10556.9|10552|10551.4|444
1656419400000|2022-06-28 12:30:00|10557.2|10556.6|10550.6|10550|10557.9|10557.3|10550.5|10549.9|634
1656419700000|2022-06-28 12:35:00|10550.5|10549.9|10555.8|10555.2|10556.8|10556.2|10549.5|10548.9|525
1656420000000|2022-06-28 12:40:00|10555.9|10555.3|10543.5|10542.9|10556.4|10555.8|10542.8|10542.2|654
1656420300000|2022-06-28 12:45:00|10543.4|10542.8|10538.7|10538.1|10544.4|10543.8|10537.1|10536.5|612
1656420600000|2022-06-28 12:50:00|10538.9|10538.3|10535.5|10534.9|10544.1|10543.5|10535.5|10534.9|709
1656420900000|2022-06-28 12:55:00|10535.6|10535|10538.3|10537.7|10538.8|10538.2|10533.3|10532.7|396
1656421200000|2022-06-28 13:00:00|10538.2|10537.6|10537.1|10536.5|10542.4|10541.8|10534.1|10533.5|652
1656421500000|2022-06-28 13:05:00|10537|10536.4|10530|10529.4|10538.2|10537.6|10523.6|10523|738
1656421800000|2022-06-28 13:10:00|10530.1|10529.5|10528.6|10528|10531.1|10530.4|10526.4|10525.8|616
1656422100000|2022-06-28 13:15:00|10528.5|10527.9|10533.2|10532.6|10533.4|10532.8|10527.5|10526.9|487
1656422400000|2022-06-28 13:20:00|10533.3|10532.7|10533.3|10532.7|10536.8|10536.2|10532.5|10531.9|569
1656422700000|2022-06-28 13:25:00|10533.2|10532.6|10530.2|10529.6|10534|10533.4|10529.8|10529.2|415
1656423000000|2022-06-28 13:30:00|10530.3|10529.7|10531.3|10530.7|10533.7|10533.1|10527.4|10526.8|753
1656423300000|2022-06-28 13:35:00|10531.2|10530.6|10529.2|10528.6|10532.2|10531.6|10528.7|10528.1|626
1656423600000|2022-06-28 13:40:00|10529.3|10528.7|10534|10533.4|10534.5|10533.9|10526.4|10525.8|649
1656423900000|2022-06-28 13:45:00|10533.9|10533.3|10529.4|10528.8|10534.6|10534|10526.4|10525.8|558
1656424200000|2022-06-28 13:50:00|10529.3|10528.7|10536.7|10536.1|10537.1|10536.5|10528.2|10527.6|653
1656424500000|2022-06-28 13:55:00|10536.8|10536.2|10533.6|10532.7|10539.3|10538.7|10531.8|10531.2|522
1656424800000|2022-06-28 14:00:00|10533.3|10532.4|10523.7|10523.1|10534.4|10533.8|10519|10518.4|1055
1656425100000|2022-06-28 14:05:00|10523.5|10522.9|10523.7|10523.1|10526.2|10525.6|10519.7|10519.1|671
1656425400000|2022-06-28 14:10:00|10523.6|10523|10525.7|10525.1|10526.3|10525.7|10522.8|10522.2|618
1656425700000|2022-06-28 14:15:00|10525.8|10525.2|10526.1|10525.5|10526.9|10526.3|10523.7|10523.1|483
1656426000000|2022-06-28 14:20:00|10526.2|10525.6|10519.4|10518.8|10527.8|10527.2|10519.3|10518.7|607
1656426300000|2022-06-28 14:25:00|10519.3|10518.7|10517.2|10516.6|10520.7|10520.1|10513.3|10512.7|624
1656426600000|2022-06-28 14:30:00|10517.1|10516.5|10515.4|10514.8|10517.7|10517.1|10511.2|10510.6|694
1656426900000|2022-06-28 14:35:00|10515.3|10514.7|10507.2|10506.6|10518.4|10517.8|10507.1|10506.5|551
1656427200000|2022-06-28 14:40:00|10507.1|10506.5|10514.6|10514|10515|10514.4|10506.4|10505.8|705
1656427500000|2022-06-28 14:45:00|10514.4|10513.8|10519.3|10518.7|10519.9|10519.3|10510.4|10509.8|659
1656427800000|2022-06-28 14:50:00|10519.1|10518.5|10511.6|10511|10520.8|10520|10509.1|10508.5|926
1656428100000|2022-06-28 14:55:00|10511.5|10510.9|10517.7|10517.1|10518.3|10517.7|10503.8|10503.2|976
1656428400000|2022-06-28 15:00:00|10517.5|10516.9|10518.3|10517.7|10518.5|10517.9|10513.8|10513.1|867
1656428700000|2022-06-28 15:05:00|10518.4|10517.8|10523.1|10522.5|10525.4|10524.8|10518|10517.4|652
1656429000000|2022-06-28 15:10:00|10523.2|10522.6|10525.3|10524.7|10525.6|10525|10518.1|10517.3|565
1656429300000|2022-06-28 15:15:00|10525.4|10524.8|10530|10529.4|10531.7|10531.1|10525.3|10524.7|479
1656429600000|2022-06-28 15:20:00|10529.9|10529.3|10525.6|10525|10530.3|10529.7|10525.2|10524.6|531
1656429900000|2022-06-28 15:25:00|10525.7|10525.1|10525.4|10524.8|10527.3|10526.7|10522.2|10521.6|585
1656430200000|2022-06-28 15:30:00|10525.3|10524.7|10532.3|10531.7|10532.7|10532.1|10524.9|10524.3|589
1656430500000|2022-06-28 15:35:00|10532.2|10531.6|10529.6|10529|10535|10534.4|10529.6|10529|402
1656430800000|2022-06-28 15:40:00|10529.5|10528.9|10527.8|10527.2|10531.1|10530.5|10527|10526.4|544
1656431100000|2022-06-28 15:45:00|10527.9|10527.3|10532.7|10532.1|10533.3|10532.7|10527.3|10526.7|458
1656431400000|2022-06-28 15:50:00|10532.8|10532.2|10533|10532.4|10534.4|10533.8|10530.2|10529.6|397
1656431700000|2022-06-28 15:55:00|10532.9|10532.3|10534.7|10534.1|10539.5|10538.9|10532.4|10531.8|495
1656432000000|2022-06-28 16:00:00|10534.6|10534|10531.9|10531.3|10537.4|10536.8|10530.4|10529.8|544
1656432300000|2022-06-28 16:05:00|10532|10531.4|10540.9|10540.3|10541.2|10540.6|10531.9|10531.3|523
1656432600000|2022-06-28 16:10:00|10540.8|10540.2|10534.2|10533.6|10541.9|10541.3|10534.1|10533.5|437
1656432900000|2022-06-28 16:15:00|10534.1|10533.5|10533|10532.4|10534.3|10533.7|10528.4|10527.8|405
1656433200000|2022-06-28 16:20:00|10533.2|10532.6|10534.2|10533.6|10537.1|10536.5|10531.1|10530.5|417
1656433500000|2022-06-28 16:25:00|10534.3|10533.7|10539.3|10538.7|10540.6|10540|10534.2|10533.6|305
1656433800000|2022-06-28 16:30:00|10539.2|10538.6|10538.2|10537.6|10540.7|10540.1|10536.1|10535.5|363
1656434100000|2022-06-28 16:35:00|10538.3|10537.7|10530.6|10530|10538.5|10537.9|10530.2|10529.6|283
1656434400000|2022-06-28 16:40:00|10530.7|10530.1|10530.9|10530.3|10534.1|10533.5|10530.4|10529.8|321
1656434700000|2022-06-28 16:45:00|10530.7|10530.1|10526.8|10526.2|10532.8|10532.2|10526.6|10526|231
1656435000000|2022-06-28 16:50:00|10526.7|10526.1|10525|10524.4|10527.3|10526.7|10523.7|10523.1|393
1656435300000|2022-06-28 16:55:00|10525.1|10524.5|10523.4|10522.8|10526.9|10526.3|10521.8|10521.2|306
1656435600000|2022-06-28 17:00:00|10523.5|10522.9|10519.6|10519|10525.6|10525|10518.4|10517.8|656
1656435900000|2022-06-28 17:05:00|10519.8|10519.2|10519.3|10518.7|10521.9|10521.3|10518.5|10517.9|354
1656436200000|2022-06-28 17:10:00|10519.5|10518.9|10520.6|10520|10524|10523.4|10518.9|10518.3|342
1656436500000|2022-06-28 17:15:00|10520.5|10519.9|10518|10517.4|10522.8|10522.2|10517|10516.4|231
1656436800000|2022-06-28 17:20:00|10518.1|10517.5|10518.9|10518.3|10519.2|10518.6|10517.6|10517|310
1656437100000|2022-06-28 17:25:00|10519|10518.4|10521.2|10520.6|10521.9|10521.3|10518.1|10517.5|273
1656437400000|2022-06-28 17:30:00|10521.1|10520.5|10519.5|10518.9|10523.3|10522.7|10519.2|10518.6|243
1656437700000|2022-06-28 17:35:00|10519.4|10518.8|10521.7|10521.1|10521.8|10521.2|10518.6|10518|210
1656438000000|2022-06-28 17:40:00|10521.5|10520.9|10525.3|10524.7|10526.8|10526.2|10521.1|10520.5|225
1656438300000|2022-06-28 17:45:00|10525.4|10524.8|10527.8|10527.2|10527.9|10527.3|10523.9|10523.3|177
1656438600000|2022-06-28 17:50:00|10528|10527.4|10527.2|10526.6|10531.1|10530.5|10526.7|10526.1|234
1656438900000|2022-06-28 17:55:00|10527.3|10526.7|10532.9|10532.3|10533.2|10532.6|10526.6|10526|238
1656439200000|2022-06-28 18:00:00|10532.4|10531.8|10532.7|10532.1|10534.7|10534.1|10530|10529.4|278
1656439500000|2022-06-28 18:05:00|10532.8|10532.2|10530.8|10530.2|10533.5|10532.9|10529.6|10529|245
1656439800000|2022-06-28 18:10:00|10530.7|10530.1|10528.4|10527.8|10531.9|10531.3|10528.1|10527.5|184
1656440100000|2022-06-28 18:15:00|10528.3|10527.7|10528.8|10528.2|10529.4|10528.8|10526.8|10526.2|197
1656440400000|2022-06-28 18:20:00|10528.7|10528.1|10531|10530.4|10531.7|10531.1|10527.4|10526.8|179
1656440700000|2022-06-28 18:25:00|10531.2|10530.6|10532.3|10531.7|10533.6|10533|10530.1|10529.5|177
1656441000000|2022-06-28 18:30:00|10532.2|10531.6|10526.7|10526.1|10532.3|10531.7|10526.3|10525.7|228
1656441300000|2022-06-28 18:35:00|10526.8|10526.2|10526.8|10526.2|10528.3|10527.7|10524.7|10524.1|171
1656441600000|2022-06-28 18:40:00|10526.6|10526|10526.8|10526.2|10528.2|10527.6|10526.4|10525.8|212
1656441900000|2022-06-28 18:45:00|10526.6|10526|10522.5|10521.9|10526.6|10526|10522.2|10521.6|217
1656442200000|2022-06-28 18:50:00|10522.3|10521.7|10522.3|10521.7|10523.3|10522.7|10520.6|10520|231
1656442500000|2022-06-28 18:55:00|10522.4|10521.8|10522.6|10522|10523.7|10523.1|10521.7|10521.1|202
1656442800000|2022-06-28 19:00:00|10522.5|10521.9|10524.7|10524.1|10525.3|10524.7|10522.5|10521.9|288
1656443100000|2022-06-28 19:05:00|10524.6|10524|10520.4|10519.8|10524.8|10524.2|10520.3|10519.7|192
1656443400000|2022-06-28 19:10:00|10520.5|10519.9|10523.2|10522.6|10523.5|10522.9|10520.1|10519.5|255
1656443700000|2022-06-28 19:15:00|10523.1|10522.5|10523.3|10522.7|10524.6|10524|10522|10521.4|252
1656444000000|2022-06-28 19:20:00|10523.4|10522.8|10524.8|10524.2|10524.8|10524.2|10521.1|10520.5|185
1656444300000|2022-06-28 19:25:00|10524.7|10524.1|10526.1|10525.5|10528.6|10528|10524.3|10523.7|198
1656444600000|2022-06-28 19:30:00|10526.2|10525.6|10522|10521.4|10527.8|10527.2|10521.1|10520.5|222
1656444900000|2022-06-28 19:35:00|10521.3|10520.7|10526.1|10525.5|10526.3|10525.7|10521.3|10520.7|174
1656445200000|2022-06-28 19:40:00|10525.8|10525.2|10525.6|10525|10526.6|10526|10525|10524.4|138
1656445500000|2022-06-28 19:45:00|10525.5|10524.9|10525.7|10525.1|10526.7|10526.1|10525.3|10524.7|114
1656445800000|2022-06-28 19:50:00|10525.5|10524.9|10524.5|10523.9|10526.2|10525.6|10520.4|10519.8|331
1656446100000|2022-06-28 19:55:00|10524.6|10524|10526.3|10525.7|10527.5|10526.9|10522.5|10521.9|225
1656446400000|2022-06-28 20:00:00|10526.2|10525.6|10523.4|10522.8|10528.3|10527.7|10523.4|10522.8|185
1656446700000|2022-06-28 20:05:00|10523.3|10522.7|10524.6|10524|10524.7|10524.1|10523.3|10522.7|54
1656447000000|2022-06-28 20:10:00|10525.2|10524.6|10524.3|10523.7|10525.9|10525.3|10524.2|10523.6|37
1656447300000|2022-06-28 20:15:00|10524.2|10523.6|10521.8|10521.2|10525.4|10524.8|10521.4|10520.8|70
1656447600000|2022-06-28 20:20:00|10521.7|10521.1|10520.7|10520.1|10523.9|10523.3|10519.3|10518.7|81
1656447900000|2022-06-28 20:25:00|10520.6|10520|10522|10521.4|10524.3|10523.7|10520.6|10520|124
1656448200000|2022-06-28 20:30:00|10522.1|10521.5|10522.7|10522.1|10523.3|10522.7|10521.8|10521.2|56
1656448500000|2022-06-28 20:35:00|10522.8|10522.2|10523.1|10522.5|10523.1|10522.5|10522.1|10521.5|43
1656448800000|2022-06-28 20:40:00|10523.4|10522.8|10521.8|10521.2|10523.6|10523|10521.6|10521|45
1656449100000|2022-06-28 20:45:00|10521.7|10521.1|10521.5|10520.9|10522.3|10521.7|10520.5|10519.9|61
1656449400000|2022-06-28 20:50:00|10521.6|10521|10521.9|10521.3|10523.3|10522.7|10521.6|10521|103
1656449700000|2022-06-28 20:55:00|10522.2|10521.6|10520.9|10517.5|10522.8|10522.2|10520.2|10517.4|146
1656450000000|2022-06-28 21:00:00|10521.1|10517.3|10521|10518.3|10521.7|10520.2|10520.9|10516.1|100
1656450300000|2022-06-28 21:05:00|10521.2|10518.4|10522.8|10519.2|10523|10519.2|10521.2|10518.3|31
1656450600000|2022-06-28 21:10:00|10522.9|10519.6|10522.4|10519.5|10523|10519.7|10522.4|10519.5|20
1656450900000|2022-06-28 21:15:00|10522.5|10519.7|10522.6|10520|10522.9|10520|10522.4|10519.6|17
1656451200000|2022-06-28 21:20:00|10522.8|10519.5|10522.6|10519.1|10523.5|10519.9|10522.6|10519.1|23
1656451500000|2022-06-28 21:25:00|10522.7|10519.3|10522.9|10521.1|10522.9|10521.1|10522.5|10519.3|25
1656451800000|2022-06-28 21:30:00|10522.6|10520.9|10522.5|10520|10522.8|10521.1|10522.5|10519.9|80
1656452100000|2022-06-28 21:35:00|10522.3|10520.2|10522.4|10520.1|10522.5|10520.4|10522.3|10519.9|21
1656452400000|2022-06-28 21:40:00|10522.5|10520.2|10522.6|10520.4|10522.8|10520.5|10522.5|10520.2|12
1656452700000|2022-06-28 21:45:00|10522.7|10520.5|10522.6|10520.7|10522.9|10521.3|10522.4|10520.3|69
1656453000000|2022-06-28 21:50:00|10522.7|10520.6|10522.9|10521.1|10522.9|10521.1|10522.7|10520.6|16
1656453300000|2022-06-28 21:55:00|10523|10521.3|10522.9|10521.3|10523.3|10521.5|10522.7|10521|42
1656453600000|2022-06-28 22:00:00|10523|10521.2|10522.8|10522.2|10524.3|10523.5|10522.5|10521.1|117
1656453900000|2022-06-28 22:05:00|10522.9|10522.3|10522.7|10521.8|10522.9|10522.3|10522.2|10521.5|36
1656454200000|2022-06-28 22:10:00|10522.8|10521.9|10522.8|10522.2|10523|10522.2|10521.9|10521.3|51
1656454500000|2022-06-28 22:15:00|10522.7|10521.9|10521.7|10520.8|10522.8|10522|10521.4|10520.8|180
1656454800000|2022-06-28 22:20:00|10521.6|10520.7|10518.6|10518|10521.7|10520.9|10518.3|10517.7|319
1656455100000|2022-06-28 22:25:00|10518.5|10517.9|10519.6|10518.7|10519.7|10518.9|10517.9|10517.3|252
1656455400000|2022-06-28 22:30:00|10519.5|10518.6|10520.7|10519.8|10520.8|10520.1|10519.2|10518.5|194
1656455700000|2022-06-28 22:35:00|10520.6|10520|10522.3|10521.7|10522.5|10521.9|10520.6|10520|92
1656456000000|2022-06-28 22:40:00|10522.5|10521.6|10522.7|10521.8|10522.8|10521.9|10522.1|10521.4|140
1656456300000|2022-06-28 22:45:00|10522.6|10521.7|10523.7|10523.1|10523.9|10523.1|10522.4|10521.7|97
1656456600000|2022-06-28 22:50:00|10523.8|10522.9|10525.9|10525.3|10526.3|10525.7|10523.7|10522.7|147
1656456900000|2022-06-28 22:55:00|10525.6|10525|10526.9|10526.3|10527.1|10526.3|10525.2|10524.4|105
1656457200000|2022-06-28 23:00:00|10527|10526.4|10526.4|10525.5|10527.2|10526.6|10524.6|10524|189
1656457500000|2022-06-28 23:05:00|10526.5|10525.6|10527.2|10526.3|10527.3|10526.7|10525.5|10524.7|125
1656457800000|2022-06-28 23:10:00|10526.7|10526.6|10526.4|10525.8|10527.2|10526.6|10526.4|10525.7|88
1656458100000|2022-06-28 23:15:00|10526.6|10526|10525.8|10525.2|10526.6|10526|10525.5|10524.9|57
1656458400000|2022-06-28 23:20:00|10525.7|10525.1|10524.7|10524.1|10526.4|10525.8|10524.6|10524|109
1656458700000|2022-06-28 23:25:00|10524.8|10523.9|10522.3|10521.7|10525.1|10524.5|10522.1|10521.5|98
1656459000000|2022-06-28 23:30:00|10522.5|10521.9|10521.3|10520.7|10522.5|10521.9|10520.7|10520.1|114
1656459300000|2022-06-28 23:35:00|10521.5|10520.9|10523.2|10522.6|10524.1|10523.5|10521|10520.4|100
1656459600000|2022-06-28 23:40:00|10523.3|10522.7|10524.2|10523.6|10524.4|10523.7|10522.8|10522.1|139
1656459900000|2022-06-28 23:45:00|10523.7|10523.1|10522.7|10522.1|10524.4|10523.7|10522.7|10522.1|131
1656460200000|2022-06-28 23:50:00|10522.8|10522.2|10522.8|10522.2|10523|10522.4|10521.9|10521.3|148
1656460500000|2022-06-28 23:55:00|10522.9|10522.3|10522.6|10521.7|10523.8|10523.2|10522.4|10521.7|90
1656460800000|2022-06-29 00:00:00|10522.5|10521.6|10526.1|10525.5|10526.9|10526.3|10521|10520.4|444
1656461100000|2022-06-29 00:05:00|10526.2|10525.6|10526.8|10526.2|10528.2|10527.6|10524.9|10524.3|317
1656461400000|2022-06-29 00:10:00|10526.9|10526.3|10528|10527.4|10528.9|10528.3|10526.3|10525.7|257
1656461700000|2022-06-29 00:15:00|10528.2|10527.6|10530|10529.4|10530.9|10530.3|10527.4|10526.8|270
1656462000000|2022-06-29 00:20:00|10529.8|10529.2|10528.1|10527.5|10530.7|10530.1|10527|10526.4|288
1656462300000|2022-06-29 00:25:00|10528|10527.4|10530.2|10529.6|10531.6|10531|10527.9|10527.3|169
1656462600000|2022-06-29 00:30:00|10530.3|10529.7|10529|10528.4|10530.5|10529.9|10528.2|10527.6|211
1656462900000|2022-06-29 00:35:00|10529.3|10528.7|10524.6|10524|10530.2|10529.6|10524.5|10523.9|192
1656463200000|2022-06-29 00:40:00|10524.7|10524.1|10521.6|10521|10526.8|10526.2|10521.4|10520.8|340
1656463500000|2022-06-29 00:45:00|10521.9|10521.3|10523.8|10522.9|10524.6|10523.8|10521.9|10521.3|405
1656463800000|2022-06-29 00:50:00|10523.6|10523|10520.1|10519.5|10524.9|10524.2|10519.5|10518.6|608
1656464100000|2022-06-29 00:55:00|10520.6|10519.7|10521.4|10520.8|10522.9|10522|10519.6|10518.8|393
1656464400000|2022-06-29 01:00:00|10521.6|10520.7|10523|10522.4|10523.2|10522.6|10517.6|10517|370
1656464700000|2022-06-29 01:05:00|10522.9|10522.3|10526|10525.4|10526.8|10526.2|10521.8|10521.2|323
1656465000000|2022-06-29 01:10:00|10525.9|10525.3|10525.9|10525.3|10527.2|10526.6|10522.9|10522.3|339
1656465300000|2022-06-29 01:15:00|10526|10525.4|10527|10526.4|10528.3|10527.7|10525.3|10524.7|238
1656465600000|2022-06-29 01:20:00|10526.9|10526.3|10525.4|10524.8|10528|10527.4|10525|10524.4|256
1656465900000|2022-06-29 01:25:00|10524.8|10524.2|10527.8|10527.2|10528.2|10527.6|10524.8|10524.2|209
1656466200000|2022-06-29 01:30:00|10527.7|10527.1|10526.9|10526.3|10532.6|10532|10524.7|10524.1|499
1656466500000|2022-06-29 01:35:00|10527|10526.4|10530.8|10530.2|10530.8|10530.2|10526.9|10526.3|288
1656466800000|2022-06-29 01:40:00|10531|10530.4|10529.9|10529.3|10533.1|10532.5|10528.6|10528|447
1656467100000|2022-06-29 01:45:00|10530|10529.4|10530|10529.4|10530.6|10530|10529.1|10528.5|308
1656467400000|2022-06-29 01:50:00|10530.1|10529.5|10530.9|10530.3|10532.6|10532|10529.2|10528.6|315
1656467700000|2022-06-29 01:55:00|10531|10530.4|10529.9|10529.3|10531.4|10530.8|10528.5|10527.9|328
1656468000000|2022-06-29 02:00:00|10529.7|10529.1|10533.8|10533.2|10533.9|10533.3|10529.7|10529.1|387
1656468300000|2022-06-29 02:05:00|10533.9|10533.3|10533.6|10533|10535.6|10535|10531.8|10531.2|281
1656468600000|2022-06-29 02:10:00|10533.5|10532.9|10531.9|10531.3|10533.9|10533.3|10531.5|10530.9|276
1656468900000|2022-06-29 02:15:00|10531.7|10531.1|10529.6|10529|10532.8|10532.2|10529.5|10528.9|224
1656469200000|2022-06-29 02:20:00|10529.4|10528.8|10532.4|10531.8|10532.5|10531.9|10529.3|10528.7|205
1656469500000|2022-06-29 02:25:00|10532.3|10531.7|10533.3|10532.7|10533.3|10532.7|10531.6|10531|232
1656469800000|2022-06-29 02:30:00|10533.6|10533|10535.3|10534.7|10535.9|10535.3|10533.6|10533|317
1656470100000|2022-06-29 02:35:00|10535.2|10534.6|10530.5|10529.9|10535.9|10535.3|10530.3|10529.7|251
1656470400000|2022-06-29 02:40:00|10530.6|10530|10530.5|10529.9|10532.4|10531.8|10530.4|10529.8|304
1656470700000|2022-06-29 02:45:00|10530.4|10529.8|10529.3|10528.7|10531.5|10530.9|10528.5|10527.9|191
1656471000000|2022-06-29 02:50:00|10529.2|10528.6|10529.4|10528.8|10530.3|10529.7|10529.2|10528.6|233
1656471300000|2022-06-29 02:55:00|10529.5|10528.9|10529|10528.4|10530.5|10529.9|10528|10527.4|280
1656471600000|2022-06-29 03:00:00|10528.8|10528.2|10529.3|10528.7|10530.4|10529.8|10527.9|10527.3|372
1656471900000|2022-06-29 03:05:00|10529.7|10529.1|10528.1|10527.5|10529.7|10529.1|10527.9|10527.3|204
1656472200000|2022-06-29 03:10:00|10528|10527.4|10524.7|10524.1|10528.2|10527.6|10524.7|10524.1|180
1656472500000|2022-06-29 03:15:00|10524.9|10524.3|10525.8|10525.2|10526.1|10525.5|10524.7|10524.1|116
1656472800000|2022-06-29 03:20:00|10525.9|10525.3|10527.5|10526.9|10527.6|10527|10524.9|10524.3|127
1656473100000|2022-06-29 03:25:00|10527.4|10526.8|10527.7|10527.1|10528.7|10528.1|10527.3|10526.7|184
1656473400000|2022-06-29 03:30:00|10527.6|10527|10527.2|10526.6|10528|10527.4|10526.6|10526|256
1656473700000|2022-06-29 03:35:00|10527.1|10526.5|10528.5|10527.9|10528.7|10528.1|10526.5|10525.9|194
1656474000000|2022-06-29 03:40:00|10528.3|10527.7|10530.2|10529.6|10530.9|10530.3|10528|10527.4|157
1656474300000|2022-06-29 03:45:00|10530.3|10529.7|10530.6|10530|10531.4|10530.8|10529.7|10529.1|201
1656474600000|2022-06-29 03:50:00|10530.7|10530.1|10530.6|10530|10530.8|10530.2|10528.9|10528.3|171
1656474900000|2022-06-29 03:55:00|10530.5|10529.9|10530.2|10529.6|10531.5|10530.9|10530.2|10529.6|158
1656475200000|2022-06-29 04:00:00|10530.3|10529.7|10529.6|10529|10531|10530.4|10528.8|10528.2|189
1656475500000|2022-06-29 04:05:00|10530.1|10529.5|10531.8|10531.2|10532.7|10532.1|10530|10529.4|115
1656475800000|2022-06-29 04:10:00|10532|10531.4|10529.7|10529.1|10532.6|10532|10529.3|10528.7|167
1656476100000|2022-06-29 04:15:00|10529.8|10529.2|10531.2|10530.6|10531.4|10530.8|10529.3|10528.7|156
1656476400000|2022-06-29 04:20:00|10531.3|10530.7|10531.1|10530.5|10532.3|10531.7|10530.9|10530.3|153
1656476700000|2022-06-29 04:25:00|10531|10530.4|10528.6|10528|10531|10530.4|10527.7|10527.1|168
1656477000000|2022-06-29 04:30:00|10528.5|10527.9|10516.4|10515.8|10528.7|10528.1|10505.1|10504.5|884
1656477300000|2022-06-29 04:35:00|10516.3|10515.7|10509.2|10508.6|10516.7|10516.1|10508.4|10507.8|433
1656477600000|2022-06-29 04:40:00|10509.3|10508.7|10512.5|10511.9|10513.4|10512.8|10508.2|10507.6|343
1656477900000|2022-06-29 04:45:00|10512.6|10512|10505.7|10505.1|10514.7|10514.1|10505.7|10505.1|411
1656478200000|2022-06-29 04:50:00|10505.8|10505.2|10506|10505.4|10509.2|10508.6|10501.2|10500.6|483
1656478500000|2022-06-29 04:55:00|10505.9|10505.3|10504.7|10504.1|10509.8|10509.2|10504.6|10504|317
1656478800000|2022-06-29 05:00:00|10504.6|10504|10511.9|10511.3|10512.2|10511.6|10504.5|10503.9|501
1656479100000|2022-06-29 05:05:00|10511.8|10511.2|10511.1|10510.5|10512.4|10511.8|10507.6|10507|290
1656479400000|2022-06-29 05:10:00|10511|10510.4|10510.8|10510.2|10512|10511.4|10508.4|10507.8|230
1656479700000|2022-06-29 05:15:00|10510.6|10510|10513.7|10513.1|10515.2|10514.6|10509.5|10508.9|285
1656480000000|2022-06-29 05:20:00|10513.4|10512.8|10513.2|10512.6|10515.4|10514.8|10512.4|10511.8|209
1656480300000|2022-06-29 05:25:00|10513.1|10512.5|10512.6|10512|10513.8|10513.2|10510.6|10510|279
1656480600000|2022-06-29 05:30:00|10512.5|10511.9|10511.2|10510.6|10514.8|10514.2|10511|10510.4|219
1656480900000|2022-06-29 05:35:00|10511.3|10510.7|10507.9|10507.3|10512|10511.4|10506.2|10505.6|290
1656481200000|2022-06-29 05:40:00|10508|10507.4|10509.6|10509|10509.6|10509|10505.2|10504.6|397
1656481500000|2022-06-29 05:45:00|10509.5|10508.9|10508.2|10507.6|10510.4|10509.8|10506.3|10505.7|289
1656481800000|2022-06-29 05:50:00|10507.7|10507.1|10507.7|10507.1|10509.1|10508.5|10507.1|10506.5|194
1656482100000|2022-06-29 05:55:00|10507.8|10507.2|10502.7|10502.1|10508.7|10508.1|10502.4|10501.8|271
1656482400000|2022-06-29 06:00:00|10502.8|10501.9|10499.4|10498.8|10504.9|10504.3|10497.3|10496.7|503
1656482700000|2022-06-29 06:05:00|10499.6|10499|10497.9|10497.3|10502.8|10502.2|10496.3|10495.7|490
1656483000000|2022-06-29 06:10:00|10498|10497.4|10492.7|10492.1|10499.3|10498.7|10492.7|10492.1|427
1656483300000|2022-06-29 06:15:00|10492.6|10492|10493.5|10492.9|10494.8|10494.2|10490|10489.4|456
1656483600000|2022-06-29 06:20:00|10493.4|10492.8|10494.1|10493.5|10495.7|10495.1|10490.3|10489.7|468
1656483900000|2022-06-29 06:25:00|10494.2|10493.6|10494.6|10494|10498.1|10497.5|10494|10493.4|528
1656484200000|2022-06-29 06:30:00|10494.7|10494.1|10492.1|10491.5|10495.1|10494.5|10488|10487.4|657
1656484500000|2022-06-29 06:35:00|10492.2|10491.6|10492.6|10492|10495.2|10494.6|10490.4|10489.8|674
1656484800000|2022-06-29 06:40:00|10492.2|10491.6|10493.3|10492.7|10493.3|10492.7|10490.9|10490.3|399
1656485100000|2022-06-29 06:45:00|10492.8|10492.2|10490.9|10490.3|10493.2|10492.6|10489.6|10489|403
1656485400000|2022-06-29 06:50:00|10490.8|10490.2|10493.2|10492.6|10493.3|10492.7|10486.1|10485.5|342
1656485700000|2022-06-29 06:55:00|10493.3|10492.7|10489.8|10489.2|10493.9|10493.3|10489.7|10489.1|450
1656486000000|2022-06-29 07:00:00|10490.2|10489.6|10507.1|10506.5|10518.8|10518.2|10490.2|10489.6|1470
1656486300000|2022-06-29 07:05:00|10507.2|10506.6|10512.5|10511.9|10518.7|10518.1|10505.8|10505.2|937
1656486600000|2022-06-29 07:10:00|10512.4|10511.8|10506|10505.4|10514.3|10513.7|10505.9|10505.3|776
1656486900000|2022-06-29 07:15:00|10506.2|10505.6|10505.9|10505.3|10510.3|10509.7|10503.1|10502.5|632
1656487200000|2022-06-29 07:20:00|10505.8|10505.2|10502.4|10501.8|10508.3|10507.7|10500.6|10500|619
1656487500000|2022-06-29 07:25:00|10502.3|10501.7|10498.7|10498.1|10503.3|10502.5|10498.4|10497.8|620
1656487800000|2022-06-29 07:30:00|10498.8|10498.2|10497.3|10496.7|10498.8|10498.2|10493.3|10492.7|691
1656488100000|2022-06-29 07:35:00|10497.2|10496.6|10501.8|10501.2|10502.3|10501.7|10497|10496.4|570
1656488400000|2022-06-29 07:40:00|10501.6|10501|10507.3|10506.7|10508.9|10508.3|10501.2|10500.6|507
1656488700000|2022-06-29 07:45:00|10507.4|10506.8|10515.4|10514.8|10520.9|10520.3|10506.6|10506|759
1656489000000|2022-06-29 07:50:00|10515.5|10514.9|10513.8|10513.2|10517.2|10516.6|10512.5|10511.9|550
1656489300000|2022-06-29 07:55:00|10513.7|10513.1|10517.4|10516.8|10519.4|10518.8|10512.9|10512.3|548
1656489600000|2022-06-29 08:00:00|10516.9|10516.3|10515.4|10514.8|10519.1|10518.5|10507.3|10506.7|1056
1656489900000|2022-06-29 08:05:00|10515.3|10514.7|10513|10512.4|10516.6|10516|10510.2|10509.6|505
1656490200000|2022-06-29 08:10:00|10512.9|10512.3|10514.1|10513.5|10515.8|10515.2|10509.7|10509.1|470
1656490500000|2022-06-29 08:15:00|10514.3|10513.7|10515|10514.4|10518.2|10517.6|10511.4|10510.8|583
1656490800000|2022-06-29 08:20:00|10515.8|10515.2|10516.2|10515.6|10518.8|10518.2|10513.3|10512.7|545
1656491100000|2022-06-29 08:25:00|10516.3|10515.7|10515.4|10514.8|10516.5|10515.9|10512.8|10512.2|447
1656491400000|2022-06-29 08:30:00|10515.6|10515|10511.7|10511.1|10515.8|10515.2|10507.8|10507.2|518
1656491700000|2022-06-29 08:35:00|10511.8|10511.2|10511.5|10510.9|10514.1|10513.5|10510.4|10509.8|381
1656492000000|2022-06-29 08:40:00|10511.4|10510.8|10509.6|10509|10515.4|10514.8|10509.3|10508.7|549
1656492300000|2022-06-29 08:45:00|10509.7|10509.1|10511.1|10510.5|10511.6|10511|10507.5|10506.9|477
1656492600000|2022-06-29 08:50:00|10511.3|10510.4|10507|10506.4|10511.4|10510.8|10503.2|10502.6|494
1656492900000|2022-06-29 08:55:00|10506.7|10506.1|10510.8|10510.2|10511.1|10510.5|10505.1|10504.5|299
1656493200000|2022-06-29 09:00:00|10511.1|10510.5|10512.9|10512.3|10514.9|10514.3|10511.1|10510.5|580
1656493500000|2022-06-29 09:05:00|10513|10512.4|10517.6|10517|10520.2|10519.6|10511.5|10510.9|542
1656493800000|2022-06-29 09:10:00|10517.8|10517.2|10525|10524.4|10529|10528.4|10517.8|10517.2|652
1656494100000|2022-06-29 09:15:00|10524.8|10524.2|10516.9|10516.3|10525.4|10524.8|10515.9|10515.3|531
1656494400000|2022-06-29 09:20:00|10517|10516.4|10517.1|10516.5|10521.2|10520.6|10513.8|10513.2|574
1656494700000|2022-06-29 09:25:00|10517.2|10516.6|10514|10513.4|10519.1|10518.5|10512.8|10512.2|466
1656495000000|2022-06-29 09:30:00|10514.1|10513.5|10516.2|10515.6|10516.8|10516.2|10512.6|10512|546
1656495300000|2022-06-29 09:35:00|10516.1|10515.5|10519.8|10519.2|10521.7|10521.1|10516|10515.4|408
1656495600000|2022-06-29 09:40:00|10520|10519.4|10520.2|10519.6|10523.7|10523.1|10518.3|10517.7|472
1656495900000|2022-06-29 09:45:00|10520.1|10519.5|10518.6|10518|10521.3|10520.7|10516.5|10515.9|397
1656496200000|2022-06-29 09:50:00|10518.4|10517.8|10517.1|10516.5|10522.2|10521.6|10514.5|10513.9|605
1656496500000|2022-06-29 09:55:00|10516.9|10516.3|10510|10509.4|10517.2|10516.6|10508.9|10508.3|620
1656496800000|2022-06-29 10:00:00|10510.1|10509.5|10508.2|10507.6|10511.7|10511.1|10505.2|10504.6|571
1656497100000|2022-06-29 10:05:00|10508.1|10507.5|10517.9|10517.3|10518.5|10517.9|10507.8|10507.2|493
1656497400000|2022-06-29 10:10:00|10517.8|10517.2|10517.9|10517.3|10519.5|10518.9|10515.6|10515|511
1656497700000|2022-06-29 10:15:00|10518|10517.4|10522.6|10522|10523.7|10523.1|10517.3|10516.7|485
1656498000000|2022-06-29 10:20:00|10522.7|10522.1|10522.7|10522.1|10523.3|10522.7|10518.7|10518.1|573
1656498300000|2022-06-29 10:25:00|10522.6|10522|10524.5|10523.9|10526.8|10526.2|10521.3|10520.7|377
1656498600000|2022-06-29 10:30:00|10524.7|10524.1|10523.1|10522.5|10526.6|10526|10521|10520.4|551
1656498900000|2022-06-29 10:35:00|10523.2|10522.6|10525.8|10525.2|10528.3|10527.7|10523.2|10522.6|325
1656499200000|2022-06-29 10:40:00|10525.9|10525.3|10520.9|10520.3|10528.7|10528.1|10519.4|10518.8|361
1656499500000|2022-06-29 10:45:00|10521|10520.4|10524.5|10523.9|10525.3|10524.7|10520.4|10519.8|358
1656499800000|2022-06-29 10:50:00|10524.6|10524|10521.9|10521.3|10525.1|10524.5|10521.6|10521|409
1656500100000|2022-06-29 10:55:00|10521.8|10521.2|10521.4|10520.8|10522.1|10521.5|10515.9|10515.3|414
1656500400000|2022-06-29 11:00:00|10521.3|10520.7|10528.8|10528.2|10528.9|10528.3|10520.9|10520.3|638
1656500700000|2022-06-29 11:05:00|10528.9|10528.3|10530|10529.4|10532.5|10531.9|10526.7|10526.1|464
1656501000000|2022-06-29 11:10:00|10530.1|10529.5|10529.8|10529.2|10532|10531.4|10529.6|10529|295
1656501300000|2022-06-29 11:15:00|10530|10529.4|10528.1|10527.5|10530.5|10529.9|10526.7|10526.1|348
1656501600000|2022-06-29 11:20:00|10528|10527.4|10531.3|10530.7|10531.8|10531.2|10526.8|10526.2|347
1656501900000|2022-06-29 11:25:00|10531.2|10530.6|10532.3|10531.7|10535.5|10534.9|10529.9|10529.3|330
1656502200000|2022-06-29 11:30:00|10532.6|10532|10526.9|10526.3|10533.8|10533.2|10526.8|10526.2|333
1656502500000|2022-06-29 11:35:00|10527.4|10526.8|10527.1|10526.5|10527.8|10527.2|10521.7|10521.1|333
1656502800000|2022-06-29 11:40:00|10527.2|10526.6|10520.6|10520|10528|10527.4|10520.6|10520|478
1656503100000|2022-06-29 11:45:00|10520.3|10519.7|10520.4|10519.8|10520.4|10519.8|10515.1|10514.5|483
1656503400000|2022-06-29 11:50:00|10520.6|10520|10512.1|10511.5|10521.4|10520.8|10512.1|10511.5|645
1656503700000|2022-06-29 11:55:00|10512.2|10511.6|10522.9|10522|10524.9|10524.3|10512.1|10511.5|726
1656504000000|2022-06-29 12:00:00|10523.2|10522.3|10525.1|10524.5|10527.6|10527|10520.6|10519.7|761
1656504300000|2022-06-29 12:05:00|10525.3|10524.7|10518.5|10517.9|10525.6|10525|10518.5|10517.9|620
1656504600000|2022-06-29 12:10:00|10518.4|10517.8|10517.7|10517.1|10521.8|10521.2|10517.1|10516.5|450
1656504900000|2022-06-29 12:15:00|10517.8|10517.2|10510.8|10510.2|10519.8|10519.2|10510.4|10509.8|552
1656505200000|2022-06-29 12:20:00|10511.1|10510.5|10507.5|10506.9|10514.1|10513.5|10505.5|10504.9|529
1656505500000|2022-06-29 12:25:00|10507.6|10507|10512.4|10511.2|10514.5|10513.5|10507.3|10506.7|553
1656505800000|2022-06-29 12:30:00|10512.6|10511.3|10515.1|10514.5|10518.3|10517.4|10506.8|10506.2|1018
1656506100000|2022-06-29 12:35:00|10515|10514.4|10515.5|10514.9|10517.4|10516.8|10513.5|10512.9|553
1656506400000|2022-06-29 12:40:00|10515.4|10514.8|10520.2|10519.6|10521.7|10521.1|10513.8|10513.2|574
1656506700000|2022-06-29 12:45:00|10520.3|10519.7|10523.2|10522.6|10525.3|10524.7|10518.7|10518.1|397
1656507000000|2022-06-29 12:50:00|10523.1|10522.5|10527|10526.4|10529.4|10528.8|10522.5|10521.9|488
1656507300000|2022-06-29 12:55:00|10526.9|10526.3|10521.3|10520.7|10526.9|10526.3|10518.1|10517.5|534
1656507600000|2022-06-29 13:00:00|10521.4|10520.8|10520.4|10519.8|10522.5|10521.9|10519.7|10519.1|462
1656507900000|2022-06-29 13:05:00|10520.5|10519.9|10521.9|10521.3|10523.8|10523.2|10519.8|10519.2|534
1656508200000|2022-06-29 13:10:00|10521.8|10521.2|10518.1|10517.5|10526.9|10526.3|10517.6|10517|732
1656508500000|2022-06-29 13:15:00|10518.4|10517.8|10514.6|10514|10519.1|10518.5|10508.6|10508|769
1656508800000|2022-06-29 13:20:00|10514.5|10513.9|10507.5|10506.9|10516.4|10515.8|10504.9|10504.3|693
1656509100000|2022-06-29 13:25:00|10507.4|10506.8|10493.7|10493.1|10508.5|10507.9|10491.2|10490.6|821
1656509400000|2022-06-29 13:30:00|10493.6|10493|10492.3|10491.7|10497.6|10497|10485.6|10485|1140
1656509700000|2022-06-29 13:35:00|10492.1|10491.5|10491.9|10491.3|10493.1|10492.5|10488.5|10487.9|790
1656510000000|2022-06-29 13:40:00|10491.7|10491.1|10482.2|10481.6|10492|10491.4|10481.7|10481.1|844
1656510300000|2022-06-29 13:45:00|10482.1|10481.5|10481.9|10481.3|10486.4|10485.8|10474.5|10473.9|927
1656510600000|2022-06-29 13:50:00|10481.7|10481.1|10481.8|10481.2|10485.5|10484.9|10477.7|10477|964
1656510900000|2022-06-29 13:55:00|10481.6|10481|10481.5|10480.9|10486|10485.4|10479.6|10479|874
1656511200000|2022-06-29 14:00:00|10481.4|10480.8|10488.3|10487.7|10488.6|10488|10477.2|10476.6|943
1656511500000|2022-06-29 14:05:00|10488.1|10487.5|10488.4|10487.8|10492.6|10492|10484.2|10483.6|814
1656511800000|2022-06-29 14:10:00|10488.3|10487.7|10491.5|10490.9|10492.4|10491.8|10486.8|10486.2|737
1656512100000|2022-06-29 14:15:00|10491.1|10490.5|10483.3|10482.7|10492|10491.4|10482|10481.4|531
1656512400000|2022-06-29 14:20:00|10482.7|10482.1|10479.2|10478.6|10483.1|10482.5|10476.7|10476.1|713
1656512700000|2022-06-29 14:25:00|10479.1|10478.5|10477|10476.4|10481.3|10480.7|10475.2|10474.6|591
1656513000000|2022-06-29 14:30:00|10476.9|10476.3|10468.1|10467.5|10478.5|10477.9|10467.4|10466.8|833
1656513300000|2022-06-29 14:35:00|10468.3|10467.7|10473.8|10473.2|10474.3|10473.7|10468.1|10467.5|720
1656513600000|2022-06-29 14:40:00|10473.7|10473.1|10476.9|10476.3|10481.5|10480.9|10469.7|10469.1|822
1656513900000|2022-06-29 14:45:00|10477.5|10476.9|10477.9|10477.3|10481.7|10481.1|10476|10475.4|621
1656514200000|2022-06-29 14:50:00|10478|10477.4|10476.9|10476.3|10483.6|10483|10475.3|10474.7|747
1656514500000|2022-06-29 14:55:00|10477|10476.4|10477.9|10477.3|10481.3|10480.7|10474.6|10474|755
1656514800000|2022-06-29 15:00:00|10477.8|10477.2|10473.7|10473.1|10479.5|10478.9|10473.3|10472.7|698
1656515100000|2022-06-29 15:05:00|10473.9|10473.3|10476.9|10476.3|10479.1|10478.5|10472.3|10471.7|437
1656515400000|2022-06-29 15:10:00|10476.8|10476.2|10478.5|10477.9|10478.8|10478.2|10471.6|10471|503
1656515700000|2022-06-29 15:15:00|10478.4|10477.8|10473|10472.4|10479.2|10478.6|10473|10472.4|406
1656516000000|2022-06-29 15:20:00|10472.9|10472.3|10470.2|10469.6|10474.2|10473.6|10467.8|10467.2|447
1656516300000|2022-06-29 15:25:00|10470.1|10469.5|10470.4|10469.8|10471.7|10471.1|10466.8|10466.2|451
1656516600000|2022-06-29 15:30:00|10470.5|10469.9|10473.3|10472.7|10474|10473.4|10468.1|10467.5|517
1656516900000|2022-06-29 15:35:00|10473.4|10472.8|10471.2|10470.6|10473.8|10473.2|10470.4|10469.8|443
1656517200000|2022-06-29 15:40:00|10471.1|10470.5|10469.2|10468.6|10472.7|10472.1|10467.6|10467|503
1656517500000|2022-06-29 15:45:00|10469.3|10468.7|10472|10471.4|10473.8|10473.2|10469.2|10468.6|438
1656517800000|2022-06-29 15:50:00|10472.1|10471.5|10470.5|10469.9|10472.2|10471.6|10467.6|10467|342
1656518100000|2022-06-29 15:55:00|10470.7|10470.1|10477.2|10476.6|10477.7|10477.1|10468|10467.4|656
1656518400000|2022-06-29 16:00:00|10477.4|10476.8|10474.4|10473.8|10477.6|10477|10473.2|10472.6|425
1656518700000|2022-06-29 16:05:00|10474.5|10473.9|10471.2|10470.6|10475.3|10474.7|10470.7|10470.1|434
1656519000000|2022-06-29 16:10:00|10471.3|10470.7|10470.7|10470.1|10475.7|10475.1|10470.5|10469.9|408
1656519300000|2022-06-29 16:15:00|10470.6|10470|10469.7|10469.1|10473.3|10472.7|10468.7|10468.1|414
1656519600000|2022-06-29 16:20:00|10469.5|10468.9|10467.9|10467.3|10473.2|10472.6|10467.4|10466.8|350
1656519900000|2022-06-29 16:25:00|10467.7|10467.1|10462.5|10461.9|10469.1|10468.5|10462.4|10461.8|327
1656520200000|2022-06-29 16:30:00|10462.4|10461.8|10456.8|10456.2|10462.5|10461.9|10455.3|10454.7|463
1656520500000|2022-06-29 16:35:00|10456.9|10456.3|10455.8|10455.2|10458.5|10457.9|10455.7|10455.1|296
1656520800000|2022-06-29 16:40:00|10455.7|10455.1|10452.3|10451.7|10455.8|10455.2|10451.1|10450.5|346
1656521100000|2022-06-29 16:45:00|10452.4|10451.8|10452.5|10451.9|10453.5|10452.9|10450.3|10449.7|258
1656521400000|2022-06-29 16:50:00|10452.3|10451.7|10450.1|10449.5|10453.9|10453.3|10448.9|10448.3|338
1656521700000|2022-06-29 16:55:00|10450.2|10449.6|10446.2|10445.6|10450.7|10450.1|10444.8|10444.2|465
1656522000000|2022-06-29 17:00:00|10446.1|10445.5|10450.8|10450.2|10450.9|10450.3|10444.8|10444.2|426
1656522300000|2022-06-29 17:05:00|10450.9|10450.3|10451.2|10450.6|10453.5|10452.9|10449.9|10449.3|320
1656522600000|2022-06-29 17:10:00|10451.3|10450.7|10452.4|10451.8|10454.1|10453.5|10450.1|10449.5|305
1656522900000|2022-06-29 17:15:00|10452.3|10451.7|10451.3|10450.7|10452.3|10451.7|10448.5|10447.9|318
1656523200000|2022-06-29 17:20:00|10451.4|10450.8|10449.4|10448.8|10452.3|10451.7|10448.8|10448.2|280
1656523500000|2022-06-29 17:25:00|10449.3|10448.7|10451.9|10451.3|10451.9|10451.3|10448.1|10447.5|229
1656523800000|2022-06-29 17:30:00|10451.8|10451.2|10446|10445.4|10451.8|10451.2|10445.6|10445|256
1656524100000|2022-06-29 17:35:00|10446.1|10445.5|10447.3|10446.7|10447.4|10446.8|10444.8|10444.2|176
1656524400000|2022-06-29 17:40:00|10447.2|10446.6|10447.2|10446.6|10448.4|10447.8|10446.3|10445.7|185
1656524700000|2022-06-29 17:45:00|10447.3|10446.7|10449.8|10449.2|10449.9|10449.3|10446.7|10446.1|141
1656525000000|2022-06-29 17:50:00|10449.9|10449.3|10447.8|10447.2|10450.9|10450.3|10447.4|10446.8|165
1656525300000|2022-06-29 17:55:00|10448.2|10447.6|10449.4|10448.8|10450.4|10449.8|10448.2|10447.6|305
1656525600000|2022-06-29 18:00:00|10449.3|10448.7|10453.2|10452.6|10453.2|10452.6|10448.6|10448|255
1656525900000|2022-06-29 18:05:00|10453|10452.4|10448.8|10448.2|10454.3|10453.7|10448.7|10448.1|264
1656526200000|2022-06-29 18:10:00|10448.9|10448.3|10447.2|10446.6|10450.3|10449.7|10446.1|10445.5|212
1656526500000|2022-06-29 18:15:00|10447.3|10446.7|10446.8|10446.2|10448.3|10447.7|10446.3|10445.7|189
1656526800000|2022-06-29 18:20:00|10446.6|10446|10446|10445.4|10447|10446.4|10445.4|10444.8|105
1656527100000|2022-06-29 18:25:00|10446.1|10445.5|10446.3|10445.7|10448.5|10447.9|10445.7|10445.1|207
1656527400000|2022-06-29 18:30:00|10446.4|10445.8|10445.8|10445.2|10446.8|10446.2|10443.8|10443.2|252
1656527700000|2022-06-29 18:35:00|10445.9|10445.3|10443.4|10442.8|10445.9|10445.3|10441.7|10441.1|158
1656528000000|2022-06-29 18:40:00|10443.1|10442.5|10444.4|10443.8|10444.9|10444.3|10442|10441.4|206
1656528300000|2022-06-29 18:45:00|10444|10443.4|10443.5|10442.9|10445.6|10445|10443.4|10442.8|209
1656528600000|2022-06-29 18:50:00|10443.6|10443|10446.9|10446.3|10447.1|10446.5|10443.3|10442.7|206
1656528900000|2022-06-29 18:55:00|10447|10446.4|10441.7|10441.1|10447|10446.4|10441.4|10440.8|389
1656529200000|2022-06-29 19:00:00|10441.6|10441|10435.5|10434.9|10441.8|10441.2|10435.4|10434.8|244
1656529500000|2022-06-29 19:05:00|10435.8|10435.2|10438.9|10438.3|10438.9|10438.3|10435.6|10435|217
1656529800000|2022-06-29 19:10:00|10438.8|10438.2|10440.3|10439.7|10440.4|10439.8|10438.3|10437.7|146
1656530100000|2022-06-29 19:15:00|10440.4|10439.8|10442.3|10441.7|10443.1|10442.4|10439.1|10438.5|240
1656530400000|2022-06-29 19:20:00|10441.9|10441.3|10442.8|10442.2|10442.9|10442.3|10440.7|10440.1|215
1656530700000|2022-06-29 19:25:00|10442.7|10442.1|10444.2|10443.6|10444.2|10443.6|10441.7|10441.1|190
1656531000000|2022-06-29 19:30:00|10444|10443.4|10444|10443.4|10445.3|10444.7|10443.2|10442.6|201
1656531300000|2022-06-29 19:35:00|10443.9|10443.3|10443.4|10442.8|10444.5|10443.9|10442.8|10442.2|101
1656531600000|2022-06-29 19:40:00|10443.3|10442.7|10443.4|10442.8|10443.8|10443.2|10442.1|10441.5|129
1656531900000|2022-06-29 19:45:00|10443.5|10442.9|10440.4|10439.8|10443.9|10443.3|10440|10439.4|110
1656532200000|2022-06-29 19:50:00|10440.6|10440|10442.7|10442.1|10443.1|10442.5|10440.2|10439.6|194
1656532500000|2022-06-29 19:55:00|10442.8|10442.2|10441.4|10440.8|10443|10442.4|10440.6|10440|94
1656532800000|2022-06-29 20:00:00|10441.2|10440.6|10441.9|10441.3|10442|10441.4|10440.1|10439.5|112
1656533100000|2022-06-29 20:05:00|10441.8|10441.2|10442.4|10441.8|10442.5|10441.9|10440.8|10440.2|94
1656533400000|2022-06-29 20:10:00|10442.5|10441.9|10440.9|10440.3|10444.2|10443.6|10440.5|10439.9|122
1656533700000|2022-06-29 20:15:00|10440.8|10440.2|10441.6|10441|10442|10441.4|10440.8|10440.2|55
1656534000000|2022-06-29 20:20:00|10441.5|10440.9|10441.3|10440.7|10441.5|10440.9|10440.9|10440.3|116
1656534300000|2022-06-29 20:25:00|10441.2|10440.6|10442.8|10442.2|10443|10442.4|10441.2|10440.6|95
1656534600000|2022-06-29 20:30:00|10442.9|10442.3|10442.3|10441.7|10443.3|10442.7|10442.2|10441.6|43
1656534900000|2022-06-29 20:35:00|10442.4|10441.8|10442.2|10441.6|10442.4|10441.8|10442.1|10441.5|38
1656535200000|2022-06-29 20:40:00|10442.1|10441.5|10442.5|10441.9|10442.5|10441.9|10441.5|10440.9|65
1656535500000|2022-06-29 20:45:00|10442.6|10442|10442|10441.4|10443.2|10442.6|10441.9|10441.3|136
1656535800000|2022-06-29 20:50:00|10441.9|10441.3|10442.2|10441.6|10442.8|10442|10441.6|10440.9|157
1656536100000|2022-06-29 20:55:00|10442.4|10441.5|10445.9|10439.9|10445.9|10442.1|10441.5|10439.1|76
1656536400000|2022-06-29 21:00:00|10446.1|10440.1|10444.9|10439.3|10447.3|10441.3|10442.9|10438.6|40
1656536700000|2022-06-29 21:05:00|10443.2|10438.8|10445.4|10442|10445.4|10442.1|10442.6|10438.3|81
1656537000000|2022-06-29 21:10:00|10445.3|10441.1|10445.1|10441.3|10445.3|10441.3|10444.7|10441.1|17
1656537300000|2022-06-29 21:15:00|10445|10441.2|10444.7|10441.4|10445.8|10441.4|10444.7|10441.1|10
1656537600000|2022-06-29 21:20:00|10445.7|10443.2|10445.7|10443|10447.3|10443.7|10445.7|10442.6|284
1656537900000|2022-06-29 21:25:00|10445.6|10442.9|10442|10439.5|10446.6|10443|10440.9|10437.9|219
1656538200000|2022-06-29 21:30:00|10442.1|10439.4|10443|10440.5|10444.2|10440.7|10442.1|10438.2|46
1656538500000|2022-06-29 21:35:00|10442.5|10440.6|10442.8|10441.1|10442.9|10441.4|10442|10440.5|29
1656538800000|2022-06-29 21:40:00|10443|10441|10442.9|10439.2|10443.6|10441.1|10442.5|10439.1|312
1656539100000|2022-06-29 21:45:00|10442.8|10440.1|10441.8|10439.5|10443|10440.2|10441.6|10439.4|46
1656539400000|2022-06-29 21:50:00|10441.9|10439.4|10441.7|10439.5|10442.7|10439.8|10441.4|10438.9|61
1656539700000|2022-06-29 21:55:00|10441.8|10439.7|10442.7|10440.7|10444.7|10441.3|10441.7|10439.7|112
1656540000000|2022-06-29 22:00:00|10442.8|10440.2|10443|10442.4|10443.8|10442.5|10441.6|10439.1|170
1656540300000|2022-06-29 22:05:00|10442.8|10442.2|10442.2|10441.6|10444|10443.3|10442.2|10441.6|359
1656540600000|2022-06-29 22:10:00|10442.1|10441.5|10438.5|10437.9|10443.1|10442.4|10438.3|10437.5|469
1656540900000|2022-06-29 22:15:00|10438.4|10437.8|10438.9|10438|10440.2|10439.3|10437.7|10436.8|362
1656541200000|2022-06-29 22:20:00|10438.8|10437.9|10443.4|10442.5|10443.4|10442.5|10438.8|10437.9|490
1656541500000|2022-06-29 22:25:00|10443.3|10442.7|10443.8|10443.2|10444.4|10443.6|10442.7|10442.1|375
1656541800000|2022-06-29 22:30:00|10443.9|10443|10444.9|10444|10445.5|10444.9|10443.6|10442.9|195
1656542100000|2022-06-29 22:35:00|10444.8|10443.9|10445|10444.4|10445.4|10444.8|10444.3|10443.6|153
1656542400000|2022-06-29 22:40:00|10444.9|10444.3|10445.2|10444.6|10445.9|10445.3|10444.9|10444.3|182
1656542700000|2022-06-29 22:45:00|10445.1|10444.5|10445.5|10444.9|10445.9|10445.2|10444.8|10444.2|74
1656543000000|2022-06-29 22:50:00|10445.7|10444.8|10445.6|10445|10446|10445.4|10445.2|10444.5|159
1656543300000|2022-06-29 22:55:00|10445.5|10444.9|10444.6|10444|10446|10445.4|10444.3|10443.7|184
1656543600000|2022-06-29 23:00:00|10444.7|10444.1|10443.9|10443.3|10444.9|10444.3|10442|10441.4|224
1656543900000|2022-06-29 23:05:00|10443.8|10443|10441.3|10440.7|10443.9|10443.2|10441.1|10440.5|137
1656544200000|2022-06-29 23:10:00|10441.4|10440.8|10444.1|10443.2|10444.8|10444.1|10441.4|10440.8|223
1656544500000|2022-06-29 23:15:00|10444|10443.1|10443.8|10442.9|10444.9|10444.3|10443.2|10442.6|137
1656544800000|2022-06-29 23:20:00|10443.5|10443.1|10443.1|10442.5|10444.6|10444|10442.7|10442.1|237
1656545100000|2022-06-29 23:25:00|10443.3|10442.4|10442.5|10441.9|10443.9|10443.3|10442.4|10441.8|167
1656545400000|2022-06-29 23:30:00|10442.4|10441.8|10443.4|10442.8|10443.5|10442.9|10441.8|10441.2|158
1656545700000|2022-06-29 23:35:00|10443.2|10442.6|10445.4|10444.5|10445.5|10444.7|10443.2|10442.4|72
1656546000000|2022-06-29 23:40:00|10445.5|10444.6|10446.5|10445.6|10447|10446.4|10445.5|10444.6|202
1656546300000|2022-06-29 23:45:00|10446.4|10445.5|10446.6|10446|10446.9|10446.2|10446.1|10445.5|93
1656546600000|2022-06-29 23:50:00|10446.5|10445.9|10445.7|10445.1|10446.6|10446|10445|10444.4|73
1656546900000|2022-06-29 23:55:00|10445.8|10445.2|10446.2|10445.6|10446.7|10446.1|10445.1|10444.5|150
1656547200000|2022-06-30 00:00:00|10446.3|10445.7|10442.8|10442.2|10446.7|10446.1|10438.4|10437.8|325
1656547500000|2022-06-30 00:05:00|10442.7|10442.1|10441.6|10441|10445.5|10444.9|10441.6|10441|328
1656547800000|2022-06-30 00:10:00|10441.7|10441.1|10441.4|10440.8|10442.3|10441.7|10439.2|10438.6|181
1656548100000|2022-06-30 00:15:00|10441.5|10440.9|10439.5|10438.9|10442.5|10441.9|10438.7|10438.1|232
1656548400000|2022-06-30 00:20:00|10439.6|10439|10441.8|10441.2|10441.9|10441.3|10438.1|10437.5|197
1656548700000|2022-06-30 00:25:00|10441.9|10441.3|10441.4|10440.8|10442.3|10441.7|10440.1|10439.5|89
1656549000000|2022-06-30 00:30:00|10441.8|10441.2|10444.4|10443.8|10444.7|10444.1|10441.8|10441.2|206
1656549300000|2022-06-30 00:35:00|10444.2|10443.6|10443.5|10442.9|10445.2|10444.6|10443.5|10442.9|116
1656549600000|2022-06-30 00:40:00|10443.6|10443|10445.4|10444.8|10445.9|10445.3|10443.4|10442.8|119
1656549900000|2022-06-30 00:45:00|10445.3|10444.7|10446.2|10445.6|10447.1|10446.5|10445.3|10444.7|177
1656550200000|2022-06-30 00:50:00|10446.1|10445.5|10442.9|10442.3|10447.6|10447|10441.9|10441|259
1656550500000|2022-06-30 00:55:00|10443|10442.1|10442.6|10442|10444.4|10443.6|10441.9|10441|258
1656550800000|2022-06-30 01:00:00|10442.7|10441.8|10439.1|10438.5|10443.2|10442.3|10437.6|10437|404
1656551100000|2022-06-30 01:05:00|10439.3|10438.7|10437.8|10437.2|10440|10439.4|10436.9|10436.3|425
1656551400000|2022-06-30 01:10:00|10437.9|10437.3|10434.3|10433.7|10437.9|10437.3|10433.4|10432.8|414
1656551700000|2022-06-30 01:15:00|10434.4|10433.8|10438.2|10437.6|10438.2|10437.6|10433.3|10432.7|384
1656552000000|2022-06-30 01:20:00|10438.1|10437.5|10442.5|10441.9|10442.7|10442.1|10438.1|10437.5|441
1656552300000|2022-06-30 01:25:00|10442.6|10442|10443.4|10442.8|10443.8|10443.2|10441.3|10440.7|269
1656552600000|2022-06-30 01:30:00|10443.5|10442.9|10441.7|10441.1|10445.2|10444.6|10440.4|10439.8|496
1656552900000|2022-06-30 01:35:00|10441.3|10440.7|10441.9|10441.3|10444.1|10443.5|10440.8|10440.2|309
1656553200000|2022-06-30 01:40:00|10442|10441.4|10443.5|10442.9|10445.3|10444.7|10441.7|10441.1|329
1656553500000|2022-06-30 01:45:00|10443.4|10442.8|10444.1|10443.5|10444.6|10444|10442.2|10441.6|301
1656553800000|2022-06-30 01:50:00|10444.2|10443.6|10442.4|10441.8|10444.4|10443.8|10442|10441.4|284
1656554100000|2022-06-30 01:55:00|10442.3|10441.7|10437.6|10437|10442.4|10441.8|10437.5|10436.9|213
1656554400000|2022-06-30 02:00:00|10437.7|10437.1|10442.4|10441.8|10442.8|10442.2|10437.7|10437.1|266
1656554700000|2022-06-30 02:05:00|10442.3|10441.7|10442.8|10442.2|10442.9|10442.3|10439.6|10439|197
1656555000000|2022-06-30 02:10:00|10442.9|10442.3|10447.1|10446.5|10447.6|10447|10442.3|10441.7|366
1656555300000|2022-06-30 02:15:00|10447|10446.4|10447.1|10446.5|10448.7|10448.1|10446.6|10446|249
1656555600000|2022-06-30 02:20:00|10447.2|10446.6|10450.5|10449.9|10450.7|10450.1|10446.8|10446.2|244
1656555900000|2022-06-30 02:25:00|10450.4|10449.8|10456.2|10455.6|10456.2|10455.6|10450.3|10449.7|322
1656556200000|2022-06-30 02:30:00|10456.1|10455.5|10454.5|10453.9|10456.8|10456.2|10454.4|10453.8|224
1656556500000|2022-06-30 02:35:00|10454.4|10453.8|10455.4|10454.8|10457.1|10456.5|10454.4|10453.8|257
1656556800000|2022-06-30 02:40:00|10455.3|10454.7|10453.7|10453.1|10455.3|10454.7|10452.2|10451.6|284
1656557100000|2022-06-30 02:45:00|10454.1|10453.5|10451.1|10450.5|10454.6|10454|10450.5|10449.9|187
1656557400000|2022-06-30 02:50:00|10451.3|10450.7|10451.1|10450.5|10452.5|10451.9|10450.7|10450.1|231
1656557700000|2022-06-30 02:55:00|10451.2|10450.6|10452.8|10452.2|10453.6|10453|10450.5|10449.9|229
1656558000000|2022-06-30 03:00:00|10452.7|10452.1|10451.2|10450.6|10454.5|10453.9|10450.4|10449.8|226
1656558300000|2022-06-30 03:05:00|10451.1|10450.5|10451.4|10450.8|10452.1|10451.5|10449.2|10448.6|160
1656558600000|2022-06-30 03:10:00|10451.3|10450.7|10453.1|10452.5|10453.2|10452.6|10450.9|10450.3|139
1656558900000|2022-06-30 03:15:00|10453|10452.4|10455|10454.4|10455.2|10454.6|10453|10452.4|195
1656559200000|2022-06-30 03:20:00|10455.1|10454.5|10455.3|10454.7|10455.7|10455.1|10454.2|10453.6|130
1656559500000|2022-06-30 03:25:00|10455.2|10454.6|10455.9|10455.3|10456.5|10455.9|10454.9|10454.3|180
1656559800000|2022-06-30 03:30:00|10456.1|10455.5|10454.9|10454.3|10456.3|10455.7|10454.2|10453.6|179
1656560100000|2022-06-30 03:35:00|10454.8|10454.2|10454.3|10453.7|10455.7|10455.1|10454.2|10453.6|238
1656560400000|2022-06-30 03:40:00|10454.2|10453.6|10453.5|10452.9|10455.4|10454.8|10453.1|10452.5|215
1656560700000|2022-06-30 03:45:00|10453.4|10452.8|10451.9|10451.3|10453.4|10452.8|10451.4|10450.8|189
1656561000000|2022-06-30 03:50:00|10451.8|10451.2|10453.4|10452.8|10453.8|10453.2|10451.8|10451.2|227
1656561300000|2022-06-30 03:55:00|10453.5|10452.9|10452.1|10451.5|10453.7|10453.1|10451.9|10451.3|105
1656561600000|2022-06-30 04:00:00|10452.2|10451.6|10451.7|10451.1|10452.6|10452|10451.2|10450.6|159
1656561900000|2022-06-30 04:05:00|10451.6|10451|10452|10451.4|10452.3|10451.7|10451.5|10450.9|63
1656562200000|2022-06-30 04:10:00|10452.1|10451.5|10450.7|10450.1|10452.2|10451.6|10450.3|10449.7|126
1656562500000|2022-06-30 04:15:00|10451|10450.4|10452.6|10452|10452.7|10452.1|10450.2|10449.6|75
1656562800000|2022-06-30 04:20:00|10452.5|10451.9|10453.9|10453.3|10454.4|10453.8|10451.9|10451.3|84
1656563100000|2022-06-30 04:25:00|10454.1|10453.5|10454.1|10453.5|10454.3|10453.7|10453.2|10452.6|63
1656563400000|2022-06-30 04:30:00|10454|10453.4|10455.5|10454.9|10455.6|10455|10454|10453.4|174
1656563700000|2022-06-30 04:35:00|10455.6|10455|10453.5|10452.9|10455.6|10455|10453|10452.4|74
1656564000000|2022-06-30 04:40:00|10453.6|10453|10453.9|10453.3|10454|10453.4|10453.2|10452.6|75
1656564300000|2022-06-30 04:45:00|10454.2|10453.6|10455.1|10454.5|10455.6|10455|10454.2|10453.6|106
1656564600000|2022-06-30 04:50:00|10455.2|10454.6|10456.1|10455.5|10457|10456.4|10455.1|10454.5|109
1656564900000|2022-06-30 04:55:00|10455.8|10455.2|10453.8|10453.2|10457.8|10457.2|10453.7|10453.1|168
1656565200000|2022-06-30 05:00:00|10453.7|10453.1|10455.6|10455|10455.8|10455.2|10453|10452.4|203
1656565500000|2022-06-30 05:05:00|10455.7|10455.1|10458|10457.4|10458.1|10457.5|10455.3|10454.7|163
1656565800000|2022-06-30 05:10:00|10458.1|10457.5|10458.2|10457.6|10458.2|10457.6|10456.9|10456.3|165
1656566100000|2022-06-30 05:15:00|10458.1|10457.5|10455.4|10454.8|10458.2|10457.6|10455.4|10454.8|106
1656566400000|2022-06-30 05:20:00|10455|10454.4|10455.5|10454.9|10456.9|10456.3|10454.1|10453.5|267
1656566700000|2022-06-30 05:25:00|10455.6|10455|10454.4|10453.8|10455.9|10455.3|10450.7|10450.1|346
1656567000000|2022-06-30 05:30:00|10454.3|10453.7|10451.4|10450.8|10455.1|10454.5|10449.7|10449.1|274
1656567300000|2022-06-30 05:35:00|10451.5|10450.9|10449.7|10449.1|10452.1|10451.5|10449.5|10448.9|263
1656567600000|2022-06-30 05:40:00|10449.8|10449.2|10448.9|10448.3|10450.3|10449.7|10447.8|10447.2|265
1656567900000|2022-06-30 05:45:00|10448.8|10448.2|10452.7|10452.1|10452.9|10452.3|10448.6|10448|345
1656568200000|2022-06-30 05:50:00|10452.8|10452.2|10454.4|10453.8|10457.2|10456.6|10451.9|10451.3|333
1656568500000|2022-06-30 05:55:00|10454.5|10453.9|10456.4|10455.5|10456.6|10455.8|10451.2|10450.6|356
1656568800000|2022-06-30 06:00:00|10456.2|10455.3|10456.2|10455.6|10458.4|10457.8|10454.4|10453.7|427
1656569100000|2022-06-30 06:05:00|10456.1|10455.5|10456.4|10455.8|10457.8|10457.2|10454.4|10453.8|410
1656569400000|2022-06-30 06:10:00|10456.7|10456.1|10461.5|10460.9|10462.3|10461.7|10455.4|10454.8|493
1656569700000|2022-06-30 06:15:00|10461.4|10460.8|10463.4|10462.8|10464.5|10463.9|10459.6|10459|423
1656570000000|2022-06-30 06:20:00|10463.3|10462.7|10463.8|10463.2|10466.4|10465.8|10462.4|10461.8|589
1656570300000|2022-06-30 06:25:00|10463.9|10463.3|10463.9|10463.3|10465.9|10465.3|10462.8|10462.2|337
1656570600000|2022-06-30 06:30:00|10464.1|10463.5|10467.3|10466.7|10467.8|10467.2|10461.3|10460.7|423
1656570900000|2022-06-30 06:35:00|10467.1|10466.5|10468.8|10468.2|10469.2|10468.6|10465.4|10464.8|426
1656571200000|2022-06-30 06:40:00|10468.7|10468.1|10463.6|10463|10469|10468.4|10462.4|10461.8|494
1656571500000|2022-06-30 06:45:00|10463.5|10462.9|10461.9|10461.3|10466.4|10465.8|10460.4|10459.8|630
1656571800000|2022-06-30 06:50:00|10462|10461.4|10457.4|10456.8|10463|10462.4|10455.7|10455.1|631
1656572100000|2022-06-30 06:55:00|10457.5|10456.9|10441|10440.4|10457.8|10457.2|10439|10438.4|924
1656572400000|2022-06-30 07:00:00|10441.1|10440.5|10442.7|10442.1|10443.7|10443.1|10434.2|10433.6|1306
1656572700000|2022-06-30 07:05:00|10442.5|10441.9|10445.2|10444.6|10445.5|10444.9|10438|10437.4|703
1656573000000|2022-06-30 07:10:00|10445|10444.4|10436|10435.4|10445.6|10445|10435.6|10435|881
1656573300000|2022-06-30 07:15:00|10436.1|10435.5|10432.6|10432|10439.5|10438.9|10430.2|10429.6|823
1656573600000|2022-06-30 07:20:00|10432.5|10431.7|10441.7|10441.1|10442.4|10441.8|10432.1|10431.4|673
1656573900000|2022-06-30 07:25:00|10441.6|10441|10445.8|10445.2|10446.2|10445.6|10441.6|10441|495
1656574200000|2022-06-30 07:30:00|10445.9|10445.3|10454|10453.4|10455.7|10455.1|10445.6|10445|758
1656574500000|2022-06-30 07:35:00|10454.2|10453.6|10448.4|10447.8|10457|10456.4|10446.9|10446.3|732
1656574800000|2022-06-30 07:40:00|10448.6|10448|10452.7|10452.1|10454.6|10454|10448.3|10447.7|678
1656575100000|2022-06-30 07:45:00|10452.8|10452.2|10449.6|10449|10454.7|10454.1|10443.7|10443.1|643
1656575400000|2022-06-30 07:50:00|10449.8|10449.2|10447.1|10446.5|10450.3|10449.7|10446|10445.4|541
1656575700000|2022-06-30 07:55:00|10446.8|10446.2|10445.5|10444.9|10447.4|10446.8|10436.9|10436.3|708
1656576000000|2022-06-30 08:00:00|10445.8|10445.2|10441.8|10441.2|10448.5|10447.8|10440.1|10439.5|765
1656576300000|2022-06-30 08:05:00|10441.2|10440.6|10445.7|10445.1|10446.9|10446.3|10440.6|10440|631
1656576600000|2022-06-30 08:10:00|10445.6|10445|10445.6|10445|10449|10448.4|10445.4|10444.8|519
1656576900000|2022-06-30 08:15:00|10445.5|10444.9|10441.7|10441.1|10447.3|10446.7|10441.2|10440.6|446
1656577200000|2022-06-30 08:20:00|10441.5|10440.9|10437|10436.4|10441.7|10441.1|10436.5|10435.9|461
1656577500000|2022-06-30 08:25:00|10437.1|10436.5|10435.7|10434.8|10437.1|10436.5|10434.4|10433.8|545
1656577800000|2022-06-30 08:30:00|10435.6|10434.7|10444.1|10443.5|10445.9|10445.3|10434.3|10433.7|597
1656578100000|2022-06-30 08:35:00|10444|10443.4|10452.6|10452|10468.3|10467.7|10441.5|10440.9|1013
1656578400000|2022-06-30 08:40:00|10452.8|10451.9|10444.4|10443.8|10454.9|10454|10442.6|10441.8|1026
1656578700000|2022-06-30 08:45:00|10444.3|10443.7|10441.9|10441.3|10444.4|10443.8|10440.3|10439.7|634
1656579000000|2022-06-30 08:50:00|10441.7|10441.1|10441.7|10441.1|10444.9|10444.3|10440.6|10440|572
1656579300000|2022-06-30 08:55:00|10441.6|10441|10442|10441.1|10442.4|10441.8|10437.4|10436.8|432
1656579600000|2022-06-30 09:00:00|10441.9|10441|10435.4|10434.8|10443.3|10442.4|10435.1|10434.5|548
1656579900000|2022-06-30 09:05:00|10435.6|10435|10440.6|10440|10441.9|10441.3|10434.5|10433.9|437
1656580200000|2022-06-30 09:10:00|10440.7|10439.8|10432.6|10432|10441.2|10440.6|10432.6|10432|505
1656580500000|2022-06-30 09:15:00|10432.5|10431.9|10432.2|10431.6|10434.4|10433.8|10430.2|10429.6|526
1656580800000|2022-06-30 09:20:00|10432.4|10431.8|10428.1|10427.5|10432.5|10431.9|10425.9|10425.3|559
1656581100000|2022-06-30 09:25:00|10428.2|10427.6|10427.5|10426.9|10429.6|10429|10425.9|10425.3|370
1656581400000|2022-06-30 09:30:00|10427.2|10426.6|10429.7|10429.1|10430.1|10429.5|10426|10425.4|358
1656581700000|2022-06-30 09:35:00|10429.6|10429|10428.7|10428.1|10430.1|10429.5|10426.1|10425.5|319
1656582000000|2022-06-30 09:40:00|10428.6|10428|10433.1|10432.5|10433.8|10433.2|10428|10427.4|416
1656582300000|2022-06-30 09:45:00|10433.2|10432.6|10428.8|10428.2|10433.7|10433.1|10428.2|10427.6|335
1656582600000|2022-06-30 09:50:00|10429.2|10428.6|10433|10432.4|10433|10432.4|10427.6|10427|541
1656582900000|2022-06-30 09:55:00|10432.9|10432.3|10429.9|10429.3|10433.1|10432.5|10427.4|10426.8|470
1656583200000|2022-06-30 10:00:00|10430|10429.4|10420.3|10419.7|10431.4|10430.8|10419.3|10418.7|512
1656583500000|2022-06-30 10:05:00|10420.4|10419.8|10418.8|10418.2|10424|10423.4|10415.8|10415.2|554
1656583800000|2022-06-30 10:10:00|10418.9|10418.3|10419|10418.4|10422.7|10422.1|10418.4|10417.8|446
1656584100000|2022-06-30 10:15:00|10418.9|10418.3|10416.8|10416.2|10421.5|10420.9|10416.5|10415.9|313
1656584400000|2022-06-30 10:20:00|10417.1|10416.5|10420.2|10419.6|10420.4|10419.8|10415.4|10414.8|386
1656584700000|2022-06-30 10:25:00|10420.1|10419.5|10412.9|10412.3|10420.1|10419.5|10412.2|10411.6|396
1656585000000|2022-06-30 10:30:00|10413|10412.4|10412.1|10411.5|10415.3|10414.7|10411|10410.4|452
1656585300000|2022-06-30 10:35:00|10412|10411.4|10413.4|10412.8|10414.3|10413.7|10411.5|10410.9|305
1656585600000|2022-06-30 10:40:00|10413.5|10412.9|10415|10414.4|10415.5|10414.9|10411.9|10411.3|348
1656585900000|2022-06-30 10:45:00|10415.1|10414.5|10413.5|10412.9|10417.8|10417.2|10413.2|10412.6|351
1656586200000|2022-06-30 10:50:00|10413.4|10412.8|10405.9|10405.3|10414|10413.4|10403.8|10403.2|589
1656586500000|2022-06-30 10:55:00|10405.8|10405.2|10400.7|10400.1|10406.2|10405.6|10400.6|10400|494
1656586800000|2022-06-30 11:00:00|10400.6|10400|10399.8|10399.2|10404.6|10404|10397.2|10396.6|688
1656587100000|2022-06-30 11:05:00|10399.9|10399.3|10401.8|10401.2|10404.5|10403.9|10399|10398.4|455
1656587400000|2022-06-30 11:10:00|10401.9|10401.3|10404.5|10403.9|10404.8|10404.2|10399.3|10398.7|482
1656587700000|2022-06-30 11:15:00|10404.4|10403.8|10405.3|10404.7|10408.4|10407.8|10401.8|10401.2|515
1656588000000|2022-06-30 11:20:00|10405.2|10404.6|10402.4|10401.8|10406.7|10406.1|10400.8|10400.2|378
1656588300000|2022-06-30 11:25:00|10402|10401.4|10393|10392.4|10402|10401.4|10392.2|10391.6|551
1656588600000|2022-06-30 11:30:00|10392.9|10392.3|10387.6|10387|10393.3|10392.7|10384.2|10383.6|764
1656588900000|2022-06-30 11:35:00|10387.7|10387.1|10384.4|10383.8|10388.1|10387.5|10382.8|10382.2|512
1656589200000|2022-06-30 11:40:00|10384.3|10383.7|10389.8|10389.2|10391.7|10391.1|10383.8|10383.2|491
1656589500000|2022-06-30 11:45:00|10389.9|10389.3|10392.1|10391.5|10394.8|10394.2|10386.8|10386.2|562
1656589800000|2022-06-30 11:50:00|10392|10391.4|10387.5|10386.9|10394.1|10393.5|10386.9|10386.3|507
1656590100000|2022-06-30 11:55:00|10387.1|10386.5|10394|10393.4|10395.8|10395.2|10386.2|10385.6|689
1656590400000|2022-06-30 12:00:00|10393.9|10393.3|10393.4|10392.5|10396|10395.4|10392.9|10392|521
1656590700000|2022-06-30 12:05:00|10393.3|10392.4|10389.6|10389|10396.6|10396|10389.4|10388.8|386
1656591000000|2022-06-30 12:10:00|10389.5|10388.9|10387.2|10386.6|10389.6|10389|10385.4|10384.8|385
1656591300000|2022-06-30 12:15:00|10387.1|10386.5|10386.5|10385.9|10389.2|10388.6|10384.9|10384.3|411
1656591600000|2022-06-30 12:20:00|10386.6|10386|10395.9|10395.3|10396.5|10395.9|10386.6|10386|528
1656591900000|2022-06-30 12:25:00|10396|10395.4|10404.8|10403.9|10407.1|10406.5|10395.7|10395.1|630
1656592200000|2022-06-30 12:30:00|10405.2|10404|10406.4|10405.8|10415.5|10414.6|10402.7|10401.3|1256
1656592500000|2022-06-30 12:35:00|10406.6|10406|10395.1|10394.5|10406.7|10406.1|10387.7|10387.1|788
1656592800000|2022-06-30 12:40:00|10395.2|10394.6|10394.7|10394.1|10398.9|10398.3|10392.1|10391.5|842
1656593100000|2022-06-30 12:45:00|10394.8|10394.2|10390.6|10390|10398.3|10397.7|10387.1|10386.5|626
1656593400000|2022-06-30 12:50:00|10390.7|10390.1|10400.6|10400|10401.1|10400.5|10390.7|10390.1|594
1656593700000|2022-06-30 12:55:00|10400.5|10399.9|10398.1|10397.5|10403.2|10402.6|10397.6|10397|596
1656594000000|2022-06-30 13:00:00|10398|10397.4|10404.4|10403.8|10410|10409.4|10398|10397.4|850
1656594300000|2022-06-30 13:05:00|10404.8|10404.2|10407.6|10407|10408.5|10407.9|10400.7|10400.1|517
1656594600000|2022-06-30 13:10:00|10407.7|10407.1|10410.8|10410.2|10411.2|10410.6|10406.2|10405.6|617
1656594900000|2022-06-30 13:15:00|10410.7|10410.1|10410.6|10410|10413.2|10412.6|10405.9|10405.3|691
1656595200000|2022-06-30 13:20:00|10410.5|10409.9|10414.2|10413.6|10417.8|10417.2|10408.8|10408.2|731
1656595500000|2022-06-30 13:25:00|10414.3|10413.7|10416.3|10415.7|10418.3|10417.7|10412|10411.4|525
1656595800000|2022-06-30 13:30:00|10416.2|10415.6|10419.4|10418.8|10424.5|10423.9|10415.7|10415.1|921
1656596100000|2022-06-30 13:35:00|10419.1|10418.5|10414.9|10414.3|10419.3|10418.7|10411.5|10410.9|589
1656596400000|2022-06-30 13:40:00|10415|10414.4|10412.6|10412|10415.6|10415|10412.5|10411.9|477
1656596700000|2022-06-30 13:45:00|10412.7|10412.1|10412.2|10411.6|10415.6|10415|10409.6|10409|733
1656597000000|2022-06-30 13:50:00|10412.1|10411.5|10413.3|10412.7|10415.8|10415.2|10409.6|10409|741
1656597300000|2022-06-30 13:55:00|10413|10412.4|10417.3|10416.7|10417.8|10417.2|10410.3|10409.7|519
1656597600000|2022-06-30 14:00:00|10417.4|10416.8|10422.8|10422.2|10423.3|10422.7|10412.9|10412.3|828
1656597900000|2022-06-30 14:05:00|10422.9|10422.3|10427.7|10427.1|10429.2|10428.6|10418.4|10417.8|692
1656598200000|2022-06-30 14:10:00|10427.6|10427|10428.8|10427.9|10432.3|10431.4|10426.1|10425.4|889
1656598500000|2022-06-30 14:15:00|10426.8|10426.2|10429.1|10428.5|10431.3|10430.5|10424.4|10423.8|767
1656598800000|2022-06-30 14:20:00|10429.2|10428.3|10429.3|10428.7|10432.5|10431.9|10427.8|10427.2|816
1656599100000|2022-06-30 14:25:00|10429.4|10428.8|10423.2|10422.6|10430.1|10429.4|10421.6|10421|813
1656599400000|2022-06-30 14:30:00|10422.9|10422.3|10426.5|10425.6|10428.6|10427.8|10422|10421.4|864
1656599700000|2022-06-30 14:35:00|10426.6|10425.7|10423.3|10422.7|10426.9|10426.1|10419.4|10418.8|979
1656600000000|2022-06-30 14:40:00|10423.2|10422.6|10422.5|10421.6|10433.4|10432.7|10419.4|10418.8|1163
1656600300000|2022-06-30 14:45:00|10422.6|10421.7|10425.2|10424.6|10432.2|10431.4|10422.1|10421.2|1248
1656600600000|2022-06-30 14:50:00|10425.3|10424.7|10449.9|10449.3|10450.5|10449.6|10420.9|10420.2|1494
1656600900000|2022-06-30 14:55:00|10450.1|10449.5|10452|10451.1|10460.9|10460.2|10446|10445.1|1914
1656601200000|2022-06-30 15:00:00|10451.9|10451|10453.6|10452.7|10460.4|10459.6|10448.9|10448|1659
1656601500000|2022-06-30 15:05:00|10453.5|10452.6|10445.5|10444.6|10453.8|10453.1|10443.1|10442.1|1033
1656601800000|2022-06-30 15:10:00|10445.6|10444.7|10448.3|10447.7|10452.6|10451.7|10445|10444.1|1176
1656602100000|2022-06-30 15:15:00|10448.1|10447.5|10452.5|10451.6|10456.3|10455.4|10446.7|10445.9|969
1656602400000|2022-06-30 15:20:00|10452.4|10451.5|10453.8|10452.9|10456.3|10455.4|10452.1|10451.2|981
1656602700000|2022-06-30 15:25:00|10453.6|10453|10462.1|10460.8|10465.5|10464.6|10451.2|10450.5|1367
1656603000000|2022-06-30 15:30:00|10462|10461.1|10461.2|10460.3|10466.4|10465.8|10459.2|10458.4|977
1656603300000|2022-06-30 15:35:00|10461|10460.1|10457.6|10457|10462.2|10461.5|10457.3|10456.6|748
1656603600000|2022-06-30 15:40:00|10457.4|10456.8|10462.7|10461.8|10464.1|10463.2|10454.1|10453.1|868
1656603900000|2022-06-30 15:45:00|10462.5|10461.6|10475.1|10474.2|10479.7|10478.8|10461.9|10461.1|1278
1656604200000|2022-06-30 15:50:00|10475|10474.4|10469.7|10469.1|10477.3|10476.4|10467.4|10466.7|1062
1656604500000|2022-06-30 15:55:00|10469.6|10468.7|10469.1|10468.2|10470.6|10469.8|10464.3|10463.4|857
1656604800000|2022-06-30 16:00:00|10468.9|10468|10466.5|10465.6|10471.3|10470.7|10463.8|10463.2|867
1656605100000|2022-06-30 16:05:00|10466.6|10465.7|10466.2|10465.6|10468.3|10467.6|10463.9|10463|623
1656605400000|2022-06-30 16:10:00|10466.3|10465.7|10463.4|10462.5|10467.9|10467|10462.1|10461.4|583
1656605700000|2022-06-30 16:15:00|10463.7|10462.8|10467.9|10467.3|10468.2|10467.3|10463.5|10462.8|684
1656606000000|2022-06-30 16:20:00|10467.8|10467.2|10475.3|10474.4|10475.8|10474.9|10467|10466.1|826
1656606300000|2022-06-30 16:25:00|10475.2|10474.3|10474.3|10473.4|10476.9|10476.2|10472|10471.4|910
1656606600000|2022-06-30 16:30:00|10474.4|10473.5|10478.3|10477.4|10479.7|10479|10474.4|10473.5|760
1656606900000|2022-06-30 16:35:00|10478.2|10477.3|10471.7|10471.1|10479.3|10478.4|10471.2|10470.4|650
1656607200000|2022-06-30 16:40:00|10471.8|10471.2|10470.5|10469.6|10472.9|10472.3|10470|10469.3|594
1656607500000|2022-06-30 16:45:00|10470.6|10469.7|10483.7|10483.1|10484.1|10483.2|10470.6|10469.7|836
1656607800000|2022-06-30 16:50:00|10483.8|10483.2|10485.1|10484.5|10485.9|10485.1|10482.8|10482.1|725
1656608100000|2022-06-30 16:55:00|10485.2|10484.6|10483|10482.1|10485.4|10484.7|10481.3|10480.6|632
1656608400000|2022-06-30 17:00:00|10483.1|10482.2|10483.1|10482.2|10486.8|10485.9|10481.5|10480.9|694
1656608700000|2022-06-30 17:05:00|10483|10482.1|10482.1|10481.5|10484.1|10483.2|10481.5|10480.9|646
1656609000000|2022-06-30 17:10:00|10482.2|10481.6|10480.6|10480|10482.3|10481.7|10477.1|10476.4|542
1656609300000|2022-06-30 17:15:00|10480.9|10480.3|10484.2|10483.3|10484.2|10483.4|10480.1|10479.4|493
1656609600000|2022-06-30 17:20:00|10484.1|10483.2|10487.2|10486.6|10487.8|10486.9|10482.2|10481.4|518
1656609900000|2022-06-30 17:25:00|10487.1|10486.5|10485.7|10485.1|10489.4|10488.5|10484.9|10484.3|411
1656610200000|2022-06-30 17:30:00|10485.8|10485.2|10485.5|10484.6|10487.3|10486.7|10485.1|10484.5|437
1656610500000|2022-06-30 17:35:00|10485.4|10484.5|10481.7|10481.1|10485.7|10485.1|10480.5|10479.8|553
1656610800000|2022-06-30 17:40:00|10482.1|10481.5|10481.6|10481|10484.1|10483.5|10480.6|10480|597
1656611100000|2022-06-30 17:45:00|10481.7|10481.1|10484.9|10484|10485.1|10484.5|10481.6|10480.9|487
1656611400000|2022-06-30 17:50:00|10484.7|10484.1|10482.6|10482|10485.7|10485|10482.6|10481.7|488
1656611700000|2022-06-30 17:55:00|10482.5|10481.9|10480.5|10479.9|10483.2|10482.6|10480.4|10479.8|389
1656612000000|2022-06-30 18:00:00|10480.6|10480|10481.5|10480.9|10482.1|10481.5|10478.4|10477.8|484
1656612300000|2022-06-30 18:05:00|10481.4|10480.8|10482.8|10481.9|10484.3|10483.6|10480.8|10480.2|396
1656612600000|2022-06-30 18:10:00|10482.7|10482.1|10481.9|10481.3|10484.3|10483.6|10481.8|10481.1|458
1656612900000|2022-06-30 18:15:00|10481.8|10481.2|10482.2|10481.6|10483.6|10482.9|10480.5|10479.9|440
1656613200000|2022-06-30 18:20:00|10482.1|10481.5|10479.9|10479.3|10484.4|10483.8|10479.6|10479|524
1656613500000|2022-06-30 18:25:00|10479.7|10479.1|10480.5|10479.9|10481.3|10480.7|10479|10478.2|443
1656613800000|2022-06-30 18:30:00|10480.7|10480.1|10480.4|10479.8|10482.4|10481.8|10479.4|10478.8|517
1656614100000|2022-06-30 18:35:00|10480.5|10479.9|10481.8|10480.9|10481.9|10481.1|10478.2|10477.6|505
1656614400000|2022-06-30 18:40:00|10481.7|10481.1|10479.4|10478.8|10482.1|10481.4|10478.5|10477.9|510
1656614700000|2022-06-30 18:45:00|10479.5|10478.9|10480.6|10480|10481.9|10481.1|10479.1|10478.5|448
1656615000000|2022-06-30 18:50:00|10480.7|10480.1|10481.1|10480.5|10482.1|10481.5|10479.5|10478.9|412
1656615300000|2022-06-30 18:55:00|10480.8|10480.2|10480.8|10480.2|10482.3|10481.7|10480|10479.4|531
1656615600000|2022-06-30 19:00:00|10480.9|10480.3|10477.2|10476.6|10482.6|10481.7|10476.7|10476|674
1656615900000|2022-06-30 19:05:00|10477.4|10476.8|10475.8|10475.2|10477.5|10476.8|10475.5|10474.8|424
1656616200000|2022-06-30 19:10:00|10475.6|10475|10475.4|10474.8|10476.9|10476.3|10473.9|10473.1|401
1656616500000|2022-06-30 19:15:00|10475.3|10474.7|10468.5|10467.9|10475.4|10474.8|10468|10467.3|471
1656616800000|2022-06-30 19:20:00|10468.6|10468|10470.3|10469.7|10470.7|10470.1|10468|10467.4|511
1656617100000|2022-06-30 19:25:00|10470.5|10469.9|10475|10474.4|10475.1|10474.5|10469.7|10469.1|566
1656617400000|2022-06-30 19:30:00|10474.7|10474.1|10475.7|10475.1|10477.1|10476.3|10474.2|10473.3|526
1656617700000|2022-06-30 19:35:00|10475.6|10475|10475.9|10475|10476.3|10475.7|10474.3|10473.4|511
1656618000000|2022-06-30 19:40:00|10475.7|10474.8|10476.7|10475.8|10477.3|10476.6|10475.3|10474.5|507
1656618300000|2022-06-30 19:45:00|10476.8|10475.9|10475.7|10474.8|10477.6|10476.7|10475.2|10474.4|568
1656618600000|2022-06-30 19:50:00|10475.5|10474.9|10476.1|10475.5|10477.9|10477.1|10475.2|10474.5|460
1656618900000|2022-06-30 19:55:00|10476.5|10475|10479.6|10478.7|10479.7|10478.8|10475.1|10474.4|563
1656619200000|2022-06-30 20:00:00|10479.5|10478.6|10482.4|10481.5|10482.9|10482.1|10479.2|10478.3|432
1656619500000|2022-06-30 20:05:00|10482.5|10481.6|10482.6|10481.7|10482.7|10481.9|10480.1|10479.5|337
1656619800000|2022-06-30 20:10:00|10482.5|10481.9|10483.5|10482.6|10483.9|10483.1|10482.1|10481.3|247
1656620100000|2022-06-30 20:15:00|10483.2|10482.3|10483.8|10482.9|10485.3|10484.6|10482.9|10482|247
1656620400000|2022-06-30 20:20:00|10483.9|10483|10483.4|10482.5|10483.9|10483|10482.3|10481.7|198
1656620700000|2022-06-30 20:25:00|10483.3|10482.4|10484.9|10484|10485.1|10484.4|10483.2|10482.4|267
1656621000000|2022-06-30 20:30:00|10484.8|10483.9|10483.4|10482.8|10485.5|10484.6|10483.4|10482.6|171
1656621300000|2022-06-30 20:35:00|10483.5|10482.6|10483.5|10482.9|10483.7|10483|10481.9|10481|169
1656621600000|2022-06-30 20:40:00|10483.6|10482.7|10482.8|10481.9|10484.1|10483.4|10482.5|10481.7|154
1656621900000|2022-06-30 20:45:00|10482.6|10481.7|10483.7|10482.4|10484.2|10482.9|10482.4|10481.4|232
1656622200000|2022-06-30 20:50:00|10483.9|10482.6|10484|10482.8|10484.1|10483.1|10482.5|10481.4|276
1656622500000|2022-06-30 20:55:00|10484.1|10482.6|10485.3|10482.3|10486.9|10483|10483.1|10480.9|388
1656622800000|2022-06-30 21:00:00|10485.6|10481.6|10485.6|10481|10486.2|10481.6|10482.8|10476.8|95
1656623100000|2022-06-30 21:05:00|10485.5|10481.1|10485.5|10479.5|10486.6|10482.1|10484.5|10479|98
1656623400000|2022-06-30 21:10:00|10482.6|10476.6|10485.4|10481.5|10486.5|10482|10482.2|10476.2|358
1656623700000|2022-06-30 21:15:00|10485.5|10481.6|10486.2|10484.2|10487.6|10484.7|10485|10479.7|267
1656624000000|2022-06-30 21:20:00|10486.1|10484|10487.4|10483.8|10487.9|10485.3|10483.7|10477.7|814
1656624300000|2022-06-30 21:25:00|10487.3|10483.9|10486.7|10484.6|10487.3|10484.8|10486.5|10483.7|387
1656624600000|2022-06-30 21:30:00|10486.6|10484.5|10485.9|10484.5|10486.8|10484.9|10485.7|10484.1|949
1656624900000|2022-06-30 21:35:00|10486|10484.7|10484.4|10481.3|10486.8|10484.9|10483.9|10477.9|314
1656625200000|2022-06-30 21:40:00|10484.2|10481.5|10484.4|10479.7|10485.9|10481.5|10482.8|10476.8|261
1656625500000|2022-06-30 21:45:00|10484.3|10479.8|10482.6|10479.3|10485.5|10480.9|10482|10476|615
1656625800000|2022-06-30 21:50:00|10483|10479.2|10483.1|10477.6|10484.3|10479.2|10482.1|10477.2|184
1656626100000|2022-06-30 21:55:00|10482.9|10477.7|10483.3|10477.3|10483.6|10478.9|10482.4|10476.8|211
1656626400000|2022-06-30 22:00:00|10483.2|10477.2|10480.2|10478|10486.5|10480.9|10479.4|10477|593
1656626700000|2022-06-30 22:05:00|10479.7|10478.5|10477.8|10475.9|10480.9|10479|10476.8|10475|320
1656627000000|2022-06-30 22:10:00|10477.7|10476|10474.7|10473.8|10477.7|10476.2|10474.6|10473.6|570
1656627300000|2022-06-30 22:15:00|10474.6|10473.6|10475.8|10474.9|10476.7|10475.6|10474.3|10473.4|677
1656627600000|2022-06-30 22:20:00|10475.9|10475|10477.9|10477|10478.4|10477.4|10475.4|10474.3|348
1656627900000|2022-06-30 22:25:00|10478|10477.1|10477.4|10476.5|10478.3|10477.2|10477.2|10476.3|270
1656628200000|2022-06-30 22:30:00|10477.5|10476.6|10477.7|10476.8|10478.4|10477.5|10477.2|10476.2|501
1656628500000|2022-06-30 22:35:00|10477.5|10476.6|10475.9|10475|10477.7|10476.7|10475.8|10474.7|254
1656628800000|2022-06-30 22:40:00|10476|10474.9|10478.6|10477.7|10478.7|10477.8|10475.9|10474.9|266
1656629100000|2022-06-30 22:45:00|10478.7|10477.8|10477.8|10476.9|10479.9|10479|10477.7|10476.7|277
1656629400000|2022-06-30 22:50:00|10477.9|10476.7|10478.2|10477.3|10478.4|10477.4|10476.8|10475.9|187
1656629700000|2022-06-30 22:55:00|10478.1|10477.2|10477.5|10476.6|10478.4|10477.4|10476.9|10476|161
1656630000000|2022-06-30 23:00:00|10477.6|10476.5|10477.2|10476.3|10478.1|10477.2|10476.5|10475.5|269
1656630300000|2022-06-30 23:05:00|10477.1|10476.2|10478.3|10477.4|10479.3|10478.4|10476.7|10475.7|323
1656630600000|2022-06-30 23:10:00|10478.2|10477.3|10478|10476.9|10479|10478|10477.8|10476.8|256
1656630900000|2022-06-30 23:15:00|10477.9|10477|10477.7|10476.8|10478.5|10477.6|10477.1|10476.2|236
1656631200000|2022-06-30 23:20:00|10477.8|10476.9|10478.3|10477.4|10478.4|10477.5|10476.4|10475.4|249
1656631500000|2022-06-30 23:25:00|10478.4|10477.5|10477.9|10477|10479.3|10478.3|10477.7|10476.8|246
1656631800000|2022-06-30 23:30:00|10477.8|10476.9|10477.1|10476.2|10477.9|10477|10476.2|10475.2|233
1656632100000|2022-06-30 23:35:00|10477|10476.1|10475.8|10474.9|10478.5|10477.6|10475.4|10474.4|333
1656632400000|2022-06-30 23:40:00|10475.7|10474.8|10476.6|10475.7|10477|10476.1|10475.2|10474.3|228
1656632700000|2022-06-30 23:45:00|10477.2|10476.3|10478.5|10477.6|10479.3|10478.4|10476.8|10475.9|247
1656633000000|2022-06-30 23:50:00|10478.4|10477.5|10479.2|10478.3|10480|10479.2|10478.2|10477.4|292
1656633300000|2022-06-30 23:55:00|10479|10478.1|10478.7|10478.1|10479.9|10479|10477|10476.2|361
1656633600000|2022-07-01 00:00:00|10478.8|10478.2|10476.6|10475.7|10478.8|10478.2|10473.6|10472.7|652
1656633900000|2022-07-01 00:05:00|10476.7|10475.8|10472.2|10471.3|10478.2|10477.3|10471.6|10470.8|527
1656634200000|2022-07-01 00:10:00|10472.3|10471.4|10470.2|10469.3|10472.9|10472.1|10470.2|10469.3|330
1656634500000|2022-07-01 00:15:00|10470.3|10469.4|10472.2|10471.3|10474|10473.2|10470.3|10469.4|389
1656634800000|2022-07-01 00:20:00|10472.5|10471.6|10474.2|10473.3|10474.9|10474.1|10471.6|10470.9|426
1656635100000|2022-07-01 00:25:00|10474.1|10473.2|10473.1|10472.2|10474.2|10473.4|10471.9|10471|439
1656635400000|2022-07-01 00:30:00|10472.9|10472|10469.9|10469|10474.2|10473.4|10469.2|10468.3|505
1656635700000|2022-07-01 00:35:00|10470.1|10469.2|10468|10467.1|10470.1|10469.4|10466.9|10466.3|512
1656636000000|2022-07-01 00:40:00|10467.9|10467|10468.9|10468|10470.1|10469.3|10467.9|10467|437
1656636300000|2022-07-01 00:45:00|10469|10468.1|10473.3|10472.4|10474|10473.3|10468.7|10468|587
1656636600000|2022-07-01 00:50:00|10473.2|10472.3|10473.2|10472.3|10475.2|10474.3|10472.1|10471.2|683
1656636900000|2022-07-01 00:55:00|10473.3|10472.4|10472|10471.1|10476.8|10476|10471.6|10470.7|719
1656637200000|2022-07-01 01:00:00|10471.9|10471|10468.6|10468|10474.2|10473.6|10467.9|10467.3|719
1656637500000|2022-07-01 01:05:00|10468.7|10468.1|10469.7|10468.8|10472.3|10471.6|10468.5|10467.8|566
1656637800000|2022-07-01 01:10:00|10469.8|10468.9|10469.5|10468.6|10471.5|10470.8|10469.2|10468.4|562
1656638100000|2022-07-01 01:15:00|10469.4|10468.5|10472.8|10472.2|10473.5|10472.9|10469.1|10468.4|457
1656638400000|2022-07-01 01:20:00|10472.9|10472.3|10471.7|10471.1|10473.3|10472.6|10471.1|10470.3|444
1656638700000|2022-07-01 01:25:00|10471.6|10471|10469|10468.1|10472.1|10471.4|10468.7|10468.1|330
1656639000000|2022-07-01 01:30:00|10469.1|10468.2|10468.2|10467.3|10470.5|10469.8|10464.4|10463.6|705
1656639300000|2022-07-01 01:35:00|10468|10467.1|10470.6|10469.7|10470.9|10470.1|10466.4|10465.7|661
1656639600000|2022-07-01 01:40:00|10470.7|10469.8|10468.4|10467.5|10470.9|10470.2|10466.2|10465.6|563
1656639900000|2022-07-01 01:45:00|10468.3|10467.4|10470.1|10469.2|10471.2|10470.4|10468.2|10467.4|580
1656640200000|2022-07-01 01:50:00|10470|10469.1|10468.5|10467.9|10470.5|10469.8|10467.8|10466.9|507
1656640500000|2022-07-01 01:55:00|10468.6|10467.7|10470.2|10469.6|10471.5|10470.9|10468.1|10467.4|429
1656640800000|2022-07-01 02:00:00|10470|10469.4|10471.7|10470.8|10472|10471.3|10467.9|10467.3|438
1656641100000|2022-07-01 02:05:00|10471.6|10470.7|10471.2|10470.3|10472.1|10471.4|10470.4|10469.5|266
1656641400000|2022-07-01 02:10:00|10471.1|10470.2|10470.9|10470.3|10473.1|10472.5|10470.8|10470.2|316
1656641700000|2022-07-01 02:15:00|10470.8|10470.2|10471.8|10471.2|10472|10471.4|10470.7|10470.1|224
1656642000000|2022-07-01 02:20:00|10471.7|10471.1|10471.6|10471|10471.8|10471.1|10470.6|10470|257
1656642300000|2022-07-01 02:25:00|10471.7|10471.1|10469.5|10468.6|10472.2|10471.5|10469.3|10468.6|346
1656642600000|2022-07-01 02:30:00|10469.4|10468.5|10462.4|10461.8|10470|10469.2|10462.4|10461.7|672
1656642900000|2022-07-01 02:35:00|10462.5|10461.9|10465|10464.1|10466.1|10465.4|10462.3|10461.7|570
1656643200000|2022-07-01 02:40:00|10465.1|10464.2|10465.1|10464.2|10466|10465.2|10463.3|10462.6|443
1656643500000|2022-07-01 02:45:00|10464.5|10463.9|10467.7|10466.8|10467.8|10467.1|10463.4|10462.7|480
1656643800000|2022-07-01 02:50:00|10467.6|10466.7|10466.8|10465.9|10467.7|10466.9|10465.5|10464.9|403
1656644100000|2022-07-01 02:55:00|10466.7|10465.8|10466.7|10466.1|10466.8|10466.1|10463.9|10463.1|421
1656644400000|2022-07-01 03:00:00|10466.4|10465.8|10466.2|10465.3|10468|10467.2|10465.3|10464.6|302
1656644700000|2022-07-01 03:05:00|10466.1|10465.5|10466.3|10465.7|10467.9|10467.1|10465.1|10464.4|428
1656645000000|2022-07-01 03:10:00|10466.1|10465.5|10462.7|10462.1|10466.5|10465.9|10460.9|10460.2|588
1656645300000|2022-07-01 03:15:00|10462.6|10462|10464|10463.4|10465.3|10464.7|10462.6|10461.9|511
1656645600000|2022-07-01 03:20:00|10464.1|10463.5|10465.8|10465.2|10466.5|10465.7|10463.9|10463.1|572
1656645900000|2022-07-01 03:25:00|10465.9|10465.3|10461.8|10460.9|10465.9|10465.3|10461.1|10460.5|511
1656646200000|2022-07-01 03:30:00|10461.9|10461.2|10461.3|10460.4|10462.1|10461.5|10459|10458.4|522
1656646500000|2022-07-01 03:35:00|10460.6|10460|10460.1|10459.5|10463.5|10462.6|10459.9|10459.2|570
1656646800000|2022-07-01 03:40:00|10460.4|10459.6|10457.6|10456.7|10460.4|10459.7|10457.4|10456.7|401
1656647100000|2022-07-01 03:45:00|10457.7|10456.8|10452.3|10451.7|10457.7|10456.9|10452.2|10451.4|687
1656647400000|2022-07-01 03:50:00|10452.4|10451.4|10453.3|10452.7|10453.7|10453.1|10450.4|10449.7|613
1656647700000|2022-07-01 03:55:00|10453.4|10452.8|10454.7|10454.1|10456.1|10455.4|10453.1|10452.5|448
1656648000000|2022-07-01 04:00:00|10454.8|10454.2|10456.2|10455.3|10456.8|10456.1|10453.2|10452.4|513
1656648300000|2022-07-01 04:05:00|10456.3|10455.4|10453.2|10452.6|10456.3|10455.7|10452.8|10452.2|477
1656648600000|2022-07-01 04:10:00|10453.3|10452.7|10448.5|10447.9|10454.3|10453.4|10448.4|10447.8|550
1656648900000|2022-07-01 04:15:00|10448.4|10447.8|10451.7|10451.1|10451.8|10451.2|10447.9|10447.3|408
1656649200000|2022-07-01 04:20:00|10451.6|10451|10449.1|10448.2|10451.8|10451.2|10447.9|10447.2|456
1656649500000|2022-07-01 04:25:00|10449.2|10448.3|10449.5|10448.9|10450|10449.3|10447.5|10446.9|503
1656649800000|2022-07-01 04:30:00|10449.3|10448.7|10452.4|10451.8|10453|10452.2|10448.2|10447.6|538
1656650100000|2022-07-01 04:35:00|10452.3|10451.7|10451.8|10451.2|10453.7|10453.1|10451.1|10450.4|399
1656650400000|2022-07-01 04:40:00|10451.9|10451.3|10454.8|10453.9|10455.7|10455.1|10451.1|10450.5|511
1656650700000|2022-07-01 04:45:00|10454.9|10454|10459.9|10459.3|10460.2|10459.6|10454.2|10453.6|597
1656651000000|2022-07-01 04:50:00|10459.8|10459.2|10461.1|10460.2|10461.4|10460.5|10458.9|10458.3|418
1656651300000|2022-07-01 04:55:00|10460.6|10460|10454.2|10453.6|10461.8|10461.1|10453.9|10453.3|710
1656651600000|2022-07-01 05:00:00|10454.3|10453.7|10454.1|10453.5|10456|10455.1|10452.6|10451.8|604
1656651900000|2022-07-01 05:05:00|10454.3|10453.4|10458|10457.4|10458.1|10457.4|10453.9|10453|503
1656652200000|2022-07-01 05:10:00|10457.9|10457.3|10459.7|10459.1|10460.6|10460|10457.9|10457.3|404
1656652500000|2022-07-01 05:15:00|10459.9|10459|10458.2|10457.3|10461|10460.1|10455.4|10454.7|549
1656652800000|2022-07-01 05:20:00|10458.1|10457.2|10459.2|10458.6|10459.4|10458.8|10457.6|10457|345
1656653100000|2022-07-01 05:25:00|10459.1|10458.5|10461.9|10461.3|10461.9|10461.3|10459|10458.4|382
1656653400000|2022-07-01 05:30:00|10461.8|10461.2|10458.5|10457.9|10463|10462.4|10457.3|10456.6|455
1656653700000|2022-07-01 05:35:00|10458.6|10458|10461|10460.4|10461.7|10461|10457.7|10457|457
1656654000000|2022-07-01 05:40:00|10461.2|10460.6|10464.1|10463.5|10464.7|10464.1|10459.4|10458.6|476
1656654300000|2022-07-01 05:45:00|10464.2|10463.6|10464.6|10464|10466.7|10466|10463.5|10462.8|574
1656654600000|2022-07-01 05:50:00|10464.7|10464.1|10466.6|10465.7|10467.6|10467|10464.7|10463.9|674
1656654900000|2022-07-01 05:55:00|10466.5|10465.6|10463.6|10462.7|10471|10470.4|10463.4|10462.6|666
1656655200000|2022-07-01 06:00:00|10463.7|10462.8|10468.3|10467.7|10470.6|10469.9|10462.7|10462.1|1006
1656655500000|2022-07-01 06:05:00|10468.2|10467.6|10468.4|10467.5|10469.7|10469|10465.8|10464.9|773
1656655800000|2022-07-01 06:10:00|10468.3|10467.4|10463.8|10462.9|10468.6|10467.9|10463.1|10462.4|706
1656656100000|2022-07-01 06:15:00|10463.7|10462.8|10460.5|10459.9|10464.1|10463.4|10459.9|10459.1|531
1656656400000|2022-07-01 06:20:00|10460.4|10459.8|10456.5|10455.9|10461.1|10460.3|10456.4|10455.8|750
1656656700000|2022-07-01 06:25:00|10456.6|10456|10456.7|10456.1|10458.6|10457.9|10455.3|10454.7|780
1656657000000|2022-07-01 06:30:00|10456.8|10456.2|10451.1|10450.2|10457.2|10456.4|10450.9|10450|628
1656657300000|2022-07-01 06:35:00|10451|10450.1|10447.6|10447|10451.2|10450.5|10441.2|10440.3|816
1656657600000|2022-07-01 06:40:00|10447.5|10446.9|10450.3|10449.4|10451.8|10450.9|10445.7|10444.9|753
1656657900000|2022-07-01 06:45:00|10450.2|10449.6|10452.7|10451.8|10453.5|10452.7|10450.1|10449.5|631
1656658200000|2022-07-01 06:50:00|10452.6|10451.7|10453.8|10453.2|10454.9|10454.2|10448.9|10448.3|676
1656658500000|2022-07-01 06:55:00|10454|10453.1|10461.8|10460.9|10464.9|10464.2|10451.7|10450.8|1367
1656658800000|2022-07-01 07:00:00|10462|10461.1|10456.4|10455.5|10464.1|10463.2|10451.3|10450.4|1438
1656659100000|2022-07-01 07:05:00|10456.5|10455.6|10452.4|10451.5|10457.3|10456.5|10450.9|10450|883
1656659400000|2022-07-01 07:10:00|10452.3|10451.4|10441.9|10441|10453.3|10452.4|10441.6|10440.8|1029
1656659700000|2022-07-01 07:15:00|10442|10441.1|10437.2|10436.6|10442|10441.1|10433.6|10432.7|984
1656660000000|2022-07-01 07:20:00|10437.3|10436.7|10437.9|10437|10439.5|10438.8|10433.1|10432.5|983
1656660300000|2022-07-01 07:25:00|10438|10437.1|10445.4|10444.5|10446.6|10445.9|10437.4|10436.5|1075
1656660600000|2022-07-01 07:30:00|10445.3|10444.4|10447.5|10446.9|10448.1|10447.2|10444|10443.1|949
1656660900000|2022-07-01 07:35:00|10447.6|10446.7|10452.8|10451.9|10454.1|10453.5|10446.5|10445.9|905
1656661200000|2022-07-01 07:40:00|10452.9|10452|10457|10456.1|10457.4|10456.5|10449.4|10448.5|902
1656661500000|2022-07-01 07:45:00|10457.1|10456.2|10453.6|10452.5|10459|10458.1|10452.1|10451.2|1008
1656661800000|2022-07-01 07:50:00|10453.7|10452.4|10453.2|10451.9|10456.2|10455.3|10451.5|10450.7|949
1656662100000|2022-07-01 07:55:00|10453.1|10451.8|10446.9|10445.7|10455.8|10455|10446.7|10445.7|885
1656662400000|2022-07-01 08:00:00|10447|10445.8|10443.5|10442.6|10449.3|10448.4|10440.6|10440|993
1656662700000|2022-07-01 08:05:00|10443.6|10442.7|10441.5|10440.6|10445.4|10444.7|10437.3|10436.4|885
1656663000000|2022-07-01 08:10:00|10441.4|10440.5|10452.9|10452|10454|10453.3|10441.1|10440.3|863
1656663300000|2022-07-01 08:15:00|10452.8|10451.9|10446.8|10445.9|10455.8|10455|10445.7|10444.8|915
1656663600000|2022-07-01 08:20:00|10446.9|10446|10454.5|10453.9|10457.1|10456.5|10446.1|10445.4|894
1656663900000|2022-07-01 08:25:00|10454.7|10454.1|10455.5|10454.6|10457.9|10457.2|10453.3|10452.6|771
1656664200000|2022-07-01 08:30:00|10455.4|10454.5|10458.3|10457.4|10458.6|10457.9|10454|10453.3|890
1656664500000|2022-07-01 08:35:00|10458.2|10457.3|10454.3|10453.7|10459.4|10458.5|10452.1|10451.2|887
1656664800000|2022-07-01 08:40:00|10454.4|10453.8|10456.1|10455.2|10458.8|10458.1|10454|10453.1|813
1656665100000|2022-07-01 08:45:00|10456.2|10455.3|10456.7|10455.8|10457.9|10457|10454|10453.1|575
1656665400000|2022-07-01 08:50:00|10456.5|10455.6|10456.5|10455.9|10458.7|10458|10455|10454.2|698
1656665700000|2022-07-01 08:55:00|10456.6|10456|10459.8|10458|10460.6|10459.6|10456.3|10455.7|864
1656666000000|2022-07-01 09:00:00|10459.9|10458.2|10462.4|10461.5|10468.6|10467.7|10457.1|10455.3|1311
1656666300000|2022-07-01 09:05:00|10461.8|10461.2|10463.9|10463|10466|10465.3|10459.8|10458.9|885
1656666600000|2022-07-01 09:10:00|10464|10463.1|10454|10453.1|10464.1|10463.2|10453.1|10452.2|1005
1656666900000|2022-07-01 09:15:00|10453.8|10452.9|10455.6|10454.7|10457.8|10456.9|10453.2|10452.2|866
1656667200000|2022-07-01 09:20:00|10455.5|10454.6|10454|10453.1|10456.1|10455.2|10451.1|10450.2|836
1656667500000|2022-07-01 09:25:00|10453.7|10452.8|10455|10454.1|10457.1|10456.2|10452.9|10452.2|587
1656667800000|2022-07-01 09:30:00|10454.9|10454|10458.6|10457.7|10463.6|10462.8|10454.8|10454|696
1656668100000|2022-07-01 09:35:00|10458.7|10457.8|10465.6|10464.7|10465.7|10464.9|10457.9|10457.3|673
1656668400000|2022-07-01 09:40:00|10465.3|10464.4|10462.6|10462|10469.7|10468.8|10461.9|10461.3|820
1656668700000|2022-07-01 09:45:00|10462.5|10461.9|10459.6|10458.7|10463.4|10462.8|10456.6|10455.8|766
1656669000000|2022-07-01 09:50:00|10459.5|10458.6|10462.4|10461.8|10464.1|10463.3|10458.2|10457.4|896
1656669300000|2022-07-01 09:55:00|10462.5|10461.9|10456.5|10455.6|10463.7|10463|10456.5|10455.6|747
1656669600000|2022-07-01 10:00:00|10456.4|10455.5|10460.3|10459.7|10461.3|10460.7|10454.4|10453.8|723
1656669900000|2022-07-01 10:05:00|10460.4|10459.8|10460.6|10459.7|10462.2|10461.5|10459.9|10459.1|689
1656670200000|2022-07-01 10:10:00|10460.5|10459.6|10462.8|10462.2|10465.5|10464.7|10460.2|10459.4|758
1656670500000|2022-07-01 10:15:00|10462.9|10462.3|10466.4|10465.5|10466.9|10466.2|10462.4|10461.8|711
1656670800000|2022-07-01 10:20:00|10466.2|10465.3|10465.1|10464.5|10466.6|10466|10463.9|10463.1|658
1656671100000|2022-07-01 10:25:00|10465.3|10464.7|10465.5|10464.9|10469.1|10468.3|10464.5|10463.8|559
1656671400000|2022-07-01 10:30:00|10465.4|10464.8|10472.1|10471.5|10474.7|10473.8|10465.4|10464.8|803
1656671700000|2022-07-01 10:35:00|10472.3|10471.7|10460.9|10460.3|10472.3|10471.7|10459.8|10459.2|767
1656672000000|2022-07-01 10:40:00|10460.8|10460.2|10461.7|10460.8|10462.9|10462|10458.8|10458.1|756
1656672300000|2022-07-01 10:45:00|10461.6|10460.7|10460.1|10459.2|10461.7|10461.1|10455.5|10454.9|728
1656672600000|2022-07-01 10:50:00|10460|10459.4|10458.8|10458.2|10461.6|10461|10456.3|10455.5|645
1656672900000|2022-07-01 10:55:00|10458.7|10458.1|10450.8|10450.2|10460.7|10460.1|10448.4|10447.7|890
1656673200000|2022-07-01 11:00:00|10450.9|10450.3|10453.5|10452.9|10453.7|10453.1|10445.6|10444.7|1001
1656673500000|2022-07-01 11:05:00|10453.6|10453|10457.6|10456.7|10457.7|10456.8|10451.5|10450.9|857
1656673800000|2022-07-01 11:10:00|10457.5|10456.6|10456.3|10455.4|10460.2|10459.6|10455|10454.1|1001
1656674100000|2022-07-01 11:15:00|10456.2|10455.3|10457.7|10456.8|10460.2|10459.5|10454.7|10453.8|865
1656674400000|2022-07-01 11:20:00|10457.6|10456.7|10454.5|10453.6|10457.8|10456.9|10449.9|10449|888
1656674700000|2022-07-01 11:25:00|10454.4|10453.5|10454.3|10453.4|10458.1|10457.5|10452.9|10452.2|904
1656675000000|2022-07-01 11:30:00|10454.5|10453.6|10447.1|10446.2|10454.5|10453.6|10445.9|10445.3|798
1656675300000|2022-07-01 11:35:00|10447.2|10446.3|10445.4|10444.8|10450.1|10449.2|10445|10444.4|782
1656675600000|2022-07-01 11:40:00|10445.3|10444.7|10439.7|10439.1|10445.9|10445.3|10436.7|10435.8|898
1656675900000|2022-07-01 11:45:00|10439.8|10438.9|10440.6|10440|10442|10441.3|10436.6|10436|785
1656676200000|2022-07-01 11:50:00|10440.5|10439.9|10437.4|10436.8|10441.5|10440.9|10435.9|10435.3|838
1656676500000|2022-07-01 11:55:00|10437.3|10436.7|10436.4|10435.8|10437.3|10436.7|10432.1|10431.4|1250
1656676800000|2022-07-01 12:00:00|10436.5|10435.5|10436.6|10436|10438.1|10437.4|10433.1|10432.5|999
1656677100000|2022-07-01 12:05:00|10436.5|10435.9|10436.1|10435.5|10439.9|10439|10435.7|10434.9|797
1656677400000|2022-07-01 12:10:00|10436.2|10435.6|10424.5|10423.6|10437.3|10436.5|10423.9|10423|721
1656677700000|2022-07-01 12:15:00|10424.2|10423.3|10420.5|10419.9|10426.4|10425.7|10420.5|10419.9|898
1656678000000|2022-07-01 12:20:00|10420.2|10419.3|10418.7|10417.8|10426.2|10425.4|10417.6|10416.8|1001
1656678300000|2022-07-01 12:25:00|10418.8|10417.9|10416.1|10415.2|10421.8|10420.9|10415.7|10414.9|840
1656678600000|2022-07-01 12:30:00|10416.2|10415.3|10419.8|10418.9|10421.2|10420.6|10415.9|10415.1|810
1656678900000|2022-07-01 12:35:00|10419.7|10419.1|10419.6|10419|10420.8|10420|10414.3|10413.7|870
1656679200000|2022-07-01 12:40:00|10419.5|10418.9|10421.4|10420.8|10422.3|10421.6|10417.2|10416.6|819
1656679500000|2022-07-01 12:45:00|10421.2|10420.6|10421.8|10421.2|10422.6|10422|10418.9|10418.1|734
1656679800000|2022-07-01 12:50:00|10421.7|10421.1|10414.9|10414.3|10422.3|10421.4|10414.4|10413.6|738
1656680100000|2022-07-01 12:55:00|10415|10414.4|10407|10406.4|10415.1|10414.5|10406.9|10406|839
1656680400000|2022-07-01 13:00:00|10407.1|10406.2|10410|10409.4|10413.3|10412.6|10406.9|10406.2|827
1656680700000|2022-07-01 13:05:00|10410.1|10409.5|10407.5|10406.9|10412|10411.4|10405.9|10405.3|829
1656681000000|2022-07-01 13:10:00|10407.4|10406.8|10402|10401.1|10407.7|10407.1|10401.5|10400.7|736
1656681300000|2022-07-01 13:15:00|10402.1|10401.2|10395.1|10394.2|10402.1|10401.2|10392.8|10392.2|835
1656681600000|2022-07-01 13:20:00|10395|10394.1|10406.9|10406|10408.3|10407.7|10394.7|10393.8|978
1656681900000|2022-07-01 13:25:00|10407|10406.1|10402|10401.1|10407.5|10406.7|10401.7|10400.8|858
1656682200000|2022-07-01 13:30:00|10402.2|10401.3|10406|10405.1|10407.8|10407|10398.5|10397.7|1200
1656682500000|2022-07-01 13:35:00|10405.9|10405|10399.3|10398.4|10405.9|10405|10398.5|10397.6|950
1656682800000|2022-07-01 13:40:00|10399.2|10398.3|10399.8|10398.9|10401.5|10400.7|10397.2|10396.6|831
1656683100000|2022-07-01 13:45:00|10399.9|10399|10409.4|10408.8|10409.9|10409.1|10398.3|10397.4|1010
1656683400000|2022-07-01 13:50:00|10409.5|10408.9|10404.5|10403.9|10410.4|10409.8|10404.1|10403.5|962
1656683700000|2022-07-01 13:55:00|10404.4|10403.8|10401.5|10398.5|10406|10405.3|10396.5|10395.7|1111
1656684000000|2022-07-01 14:00:00|10401.4|10401.1|10387.6|10386.7|10415.1|10412.5|10385.7|10384.8|2007
1656684300000|2022-07-01 14:05:00|10387.5|10386.6|10383.6|10383|10387.9|10387|10373.9|10372.8|1717
1656684600000|2022-07-01 14:10:00|10383.7|10383.1|10377.8|10376.9|10387.4|10386.5|10374.6|10374|1497
1656684900000|2022-07-01 14:15:00|10377.9|10377|10381.7|10380.8|10383.1|10382.1|10371.9|10371.3|1331
1656685200000|2022-07-01 14:20:00|10381.6|10380.7|10379.6|10378.7|10388.4|10387.5|10377.5|10376.9|1402
1656685500000|2022-07-01 14:25:00|10379.7|10378.8|10373.6|10372.7|10380.9|10380|10366.3|10365.4|1487
1656685800000|2022-07-01 14:30:00|10373.7|10372.8|10373.5|10372.6|10375.3|10374.4|10368.9|10368|1452
1656686100000|2022-07-01 14:35:00|10373.2|10372.4|10370.8|10369.9|10379.7|10378.9|10369.5|10368.6|1253
1656686400000|2022-07-01 14:40:00|10370.7|10369.8|10377.6|10377|10381.4|10380.5|10370.2|10369.6|1336
1656686700000|2022-07-01 14:45:00|10377.7|10377.1|10386|10385.1|10386|10385.2|10371.7|10371.1|1290
1656687000000|2022-07-01 14:50:00|10385.9|10385|10395.4|10394.5|10397|10396.2|10384.1|10383.2|1545
1656687300000|2022-07-01 14:55:00|10395.5|10394.6|10390.4|10389.8|10400.3|10399.5|10389.5|10388.8|1583
1656687600000|2022-07-01 15:00:00|10390.8|10390.2|10386.1|10385.2|10393.6|10392.9|10384.3|10383.4|1414
1656687900000|2022-07-01 15:05:00|10386|10385.1|10389.6|10388.7|10390.5|10389.8|10384.5|10383.8|1233
1656688200000|2022-07-01 15:10:00|10389.5|10388.6|10389.3|10388.4|10390.5|10389.9|10385.7|10384.8|1215
1656688500000|2022-07-01 15:15:00|10389.2|10388.3|10397.7|10396.8|10399.8|10399|10388.9|10388.1|1000
1656688800000|2022-07-01 15:20:00|10397.8|10396.9|10401.8|10401.2|10406.6|10406|10397.1|10396.3|994
1656689100000|2022-07-01 15:25:00|10401.9|10401|10403.6|10402.7|10404.2|10403.3|10398.2|10397.6|1016
1656689400000|2022-07-01 15:30:00|10403|10402.4|10407.9|10407.3|10408.7|10407.8|10403|10402.1|1040
1656689700000|2022-07-01 15:35:00|10408.1|10407.2|10411.6|10410.7|10411.6|10410.8|10403.9|10403.1|843
1656690000000|2022-07-01 15:40:00|10411.5|10410.6|10416.3|10415.4|10419.2|10418.3|10410.9|10410.3|953
1656690300000|2022-07-01 15:45:00|10416.2|10415.3|10419.7|10418.8|10420.4|10419.5|10415.6|10414.7|821
1656690600000|2022-07-01 15:50:00|10419.6|10418.7|10414|10413.4|10419.9|10419|10410.3|10409.6|1045
1656690900000|2022-07-01 15:55:00|10414.1|10413.5|10408|10407.1|10416.9|10416.3|10407.5|10406.7|953
1656691200000|2022-07-01 16:00:00|10408.1|10407.5|10405.8|10405.2|10411|10410.4|10405.3|10404.6|782
1656691500000|2022-07-01 16:05:00|10406.3|10405.7|10405.8|10405.2|10409.3|10408.7|10404.1|10403.5|783
1656691800000|2022-07-01 16:10:00|10405.9|10405.3|10403.5|10402.9|10407.8|10406.9|10401.8|10400.9|697
1656692100000|2022-07-01 16:15:00|10403.4|10402.8|10408.4|10407.5|10408.4|10407.5|10402.5|10401.8|775
1656692400000|2022-07-01 16:20:00|10408.3|10407.4|10407.5|10406.9|10410.9|10410.2|10405.1|10404.4|866
1656692700000|2022-07-01 16:25:00|10407.4|10406.8|10404.6|10403.7|10411.4|10410.6|10404.5|10403.7|727
1656693000000|2022-07-01 16:30:00|10404.7|10403.8|10402.8|10401.9|10404.7|10404|10399.9|10399.3|785
1656693300000|2022-07-01 16:35:00|10402.7|10401.8|10406.7|10405.8|10409.4|10408.8|10401.9|10401.2|618
1656693600000|2022-07-01 16:40:00|10406.8|10405.9|10410.9|10410|10412.2|10411.6|10406.1|10405.2|616
1656693900000|2022-07-01 16:45:00|10410.6|10409.7|10411|10410.1|10411.1|10410.3|10405.7|10404.8|583
1656694200000|2022-07-01 16:50:00|10410.9|10410|10407.8|10406.9|10413.5|10412.9|10407.3|10406.7|692
1656694500000|2022-07-01 16:55:00|10407.9|10407|10401.9|10401|10408.5|10407.8|10400.2|10399.5|674
1656694800000|2022-07-01 17:00:00|10401.8|10400.9|10396.1|10395.2|10402|10401.2|10395.9|10395.2|806
1656695100000|2022-07-01 17:05:00|10396|10395.1|10398.1|10397.2|10398.3|10397.7|10394.6|10393.8|590
1656695400000|2022-07-01 17:10:00|10398|10397.1|10397.5|10396.6|10398.4|10397.6|10395|10394.4|573
1656695700000|2022-07-01 17:15:00|10397.7|10397.1|10395.7|10395.1|10398.3|10397.5|10394.1|10393.4|518
1656696000000|2022-07-01 17:20:00|10395.6|10395|10395|10394.1|10397.5|10396.6|10394.5|10393.7|598
1656696300000|2022-07-01 17:25:00|10395.1|10394.2|10396.7|10395.8|10397.1|10396.2|10393.6|10393|459
1656696600000|2022-07-01 17:30:00|10396.6|10395.7|10398.8|10397.9|10399.9|10399.1|10396.6|10395.7|518
1656696900000|2022-07-01 17:35:00|10398.9|10398|10400.9|10400|10402.4|10401.6|10398.2|10397.4|503
1656697200000|2022-07-01 17:40:00|10401|10400.1|10404.1|10403.5|10404.2|10403.6|10400.3|10399.4|495
1656697500000|2022-07-01 17:45:00|10404|10403.4|10405.5|10404.6|10405.8|10405.2|10401.7|10400.9|422
1656697800000|2022-07-01 17:50:00|10405.4|10404.5|10406|10405.4|10408.8|10408.2|10405.2|10404.4|488
1656698100000|2022-07-01 17:55:00|10406.1|10405.5|10411.2|10410.6|10413|10412.3|10405.9|10405.3|584
1656698400000|2022-07-01 18:00:00|10411.3|10410.7|10413.9|10413.3|10416.3|10415.7|10411.1|10410.4|494
1656698700000|2022-07-01 18:05:00|10414.3|10413.4|10415.2|10414.3|10415.2|10414.6|10411.4|10410.6|515
1656699000000|2022-07-01 18:10:00|10415|10414.1|10416.2|10415.6|10416.8|10416|10414|10413.2|472
1656699300000|2022-07-01 18:15:00|10416.3|10415.7|10419.3|10418.7|10419.4|10418.7|10414.7|10414|548
1656699600000|2022-07-01 18:20:00|10419.7|10419.1|10423.3|10422.4|10424.2|10423.3|10418.2|10417.6|610
1656699900000|2022-07-01 18:25:00|10423.2|10422.3|10421.8|10421.2|10424.1|10423.3|10421.6|10420.9|405
1656700200000|2022-07-01 18:30:00|10421.7|10421.1|10425.9|10425.3|10426.7|10426.1|10421.7|10421.1|376
1656700500000|2022-07-01 18:35:00|10426|10425.4|10426|10425.4|10427.3|10426.6|10424.6|10424|389
1656700800000|2022-07-01 18:40:00|10425.6|10425|10428.8|10427.9|10429|10428.1|10425|10424.2|291
1656701100000|2022-07-01 18:45:00|10428.9|10428|10429.3|10428.4|10432.7|10432.1|10427.6|10426.8|536
1656701400000|2022-07-01 18:50:00|10429.4|10428.8|10427.3|10426.7|10429.6|10428.9|10425.5|10424.9|493
1656701700000|2022-07-01 18:55:00|10427.2|10426.6|10424.3|10423.4|10427.6|10426.8|10422.1|10421.3|649
1656702000000|2022-07-01 19:00:00|10424.2|10423.6|10423.4|10422.5|10426.5|10425.7|10422.1|10421.3|605
1656702300000|2022-07-01 19:05:00|10423.6|10422.7|10428.7|10427.8|10429.3|10428.4|10423.5|10422.6|399
1656702600000|2022-07-01 19:10:00|10428.6|10427.7|10430.5|10429.6|10430.6|10429.7|10427.2|10426.4|361
1656702900000|2022-07-01 19:15:00|10430.6|10429.7|10425.4|10424.8|10431.2|10430.3|10425.4|10424.6|488
1656703200000|2022-07-01 19:20:00|10425.5|10424.9|10424.1|10423.2|10426.6|10425.8|10422|10421.3|379
1656703500000|2022-07-01 19:25:00|10424|10423.1|10422.5|10421.9|10425.1|10424.4|10422|10421.3|361
1656703800000|2022-07-01 19:30:00|10422.4|10421.8|10423.7|10422.8|10424.4|10423.6|10422.3|10421.4|344
1656704100000|2022-07-01 19:35:00|10423.8|10422.9|10428|10427.1|10428.2|10427.6|10423.8|10422.9|325
1656704400000|2022-07-01 19:40:00|10427.9|10427|10427.1|10426.2|10429.2|10428.3|10426.5|10425.6|377
1656704700000|2022-07-01 19:45:00|10426.9|10426.3|10426.6|10425.7|10428.5|10427.8|10426.2|10425.3|372
1656705000000|2022-07-01 19:50:00|10426.8|10425.9|10427.3|10426.4|10427.4|10426.6|10424.1|10423.3|446
1656705300000|2022-07-01 19:55:00|10427|10426.1|10428.6|10428|10430|10429.1|10426.6|10425.8|507
1656705600000|2022-07-01 20:00:00|10428.8|10428.2|10428.9|10428|10430.3|10429.4|10428.6|10427.6|489
1656705900000|2022-07-01 20:05:00|10428.8|10427.9|10429.4|10428.5|10429.6|10428.6|10427.8|10426.8|258
1656706200000|2022-07-01 20:10:00|10429.6|10428.6|10430.8|10429.9|10431|10430|10428.5|10427.4|262
1656706500000|2022-07-01 20:15:00|10430.9|10429.8|10430.4|10429.5|10431|10430|10430.2|10429.2|103
1656706800000|2022-07-01 20:20:00|10430.5|10429.6|10432.6|10431.4|10432.6|10431.8|10430.3|10429.3|205
1656707100000|2022-07-01 20:25:00|10432.4|10431.5|10433.2|10432.3|10433.4|10432.5|10432.3|10431.1|275
1656707400000|2022-07-01 20:30:00|10433.3|10432.4|10433.1|10432.2|10433.4|10432.8|10432.9|10432.1|80
1656707700000|2022-07-01 20:35:00|10433|10432.1|10429.8|10428.9|10433.3|10432.4|10429.7|10428.8|138
1656708000000|2022-07-01 20:40:00|10429.7|10428.8|10427.7|10426.8|10429.8|10428.9|10427.7|10426.8|150
1656708300000|2022-07-01 20:45:00|10428.1|10427.2|10427.2|10426.3|10428.2|10427.3|10426.9|10426|91
1656708600000|2022-07-01 20:50:00|10427.2|10426.3|10427.3|10426.4|10427.8|10426.9|10425.9|10425|295
1656708900000|2022-07-01 20:55:00|10427.2|10426.3|10428.3|10427.4|10431|10427.8|10425.7|10419.7|433
1656878400000|2022-07-03 20:00:00|10432.5|10420.5|10430.1|10418.1|10432.5|10420.5|10430.1|10418.1|9
1656878700000|2022-07-03 20:05:00|10430.8|10418.8|10430.8|10418.8|10430.8|10418.8|10430.8|10418.8|1
1656879000000|2022-07-03 20:10:00|10421.9|10409.9|10421.9|10409.9|10421.9|10409.9|10421.9|10409.9|1
1656879300000|2022-07-03 20:15:00|10429.6|10417.6|10430.8|10418.8|10430.8|10418.8|10429.6|10417.6|4
1656879900000|2022-07-03 20:25:00|10429.6|10417.6|10430.8|10418.8|10430.8|10418.8|10429.6|10417.6|4
1656880200000|2022-07-03 20:30:00|10443.5|10431.5|10428.1|10416.1|10443.5|10431.5|10428.1|10416.1|4
1656880500000|2022-07-03 20:35:00|10427.1|10415.1|10427.8|10415.8|10427.8|10415.8|10427.1|10415.1|2
1656880800000|2022-07-03 20:40:00|10426.6|10414.6|10425.3|10413.3|10427.8|10415.8|10422.1|10410.1|14
1656881400000|2022-07-03 20:50:00|10426.5|10416|10429.8|10417.8|10429.8|10417.8|10425.6|10416|5
1656881700000|2022-07-03 20:55:00|10428.6|10416.6|10430|10418|10430|10418|10428.6|10416.6|3
1656882000000|2022-07-03 21:00:00|10422.8|10410.8|10420.5|10414.5|10427.8|10419.3|10420.5|10410.8|9
1656882300000|2022-07-03 21:05:00|10427.5|10421.5|10427.8|10422.4|10429.9|10423.9|10423.9|10417.9|91
1656882600000|2022-07-03 21:10:00|10427.9|10422.7|10429.6|10423.6|10431.9|10425.9|10427.6|10421.6|44
1656882900000|2022-07-03 21:15:00|10430|10425|10423.6|10419.2|10430.1|10425.1|10421|10417.1|177
1656883200000|2022-07-03 21:20:00|10423.8|10418.2|10427.1|10421.3|10427.8|10422.4|10418.5|10415.4|389
1656883500000|2022-07-03 21:25:00|10427.6|10421.4|10426.9|10420.9|10427.7|10423.7|10425.9|10420.8|47
1656883800000|2022-07-03 21:30:00|10425.5|10423.5|10426.4|10421.7|10427.6|10424|10424.6|10420.5|62
1656884100000|2022-07-03 21:35:00|10426.6|10421.6|10427.3|10421.5|10427.3|10423.1|10424.4|10420.5|41
1656884400000|2022-07-03 21:40:00|10427.1|10421.1|10426.6|10420.9|10427.4|10423.3|10424.9|10420.8|37
1656884700000|2022-07-03 21:45:00|10426.5|10421.5|10426.7|10423.3|10426.9|10423.9|10425|10421|80
1656885000000|2022-07-03 21:50:00|10426.8|10422.6|10425.7|10420.8|10426.9|10423.5|10425.2|10420.8|125
1656885300000|2022-07-03 21:55:00|10425.2|10423|10425.2|10419.8|10427.1|10423.3|10424|10418|141
1656885600000|2022-07-03 22:00:00|10425|10420|10426.5|10423.6|10428.2|10424.7|10422.1|10418|575
1656885900000|2022-07-03 22:05:00|10426|10424|10431.5|10430.1|10432.7|10431|10425.4|10422.5|458
1656886200000|2022-07-03 22:10:00|10431.8|10430.2|10435.7|10434.1|10436.4|10434.7|10430.5|10428.3|794
1656886500000|2022-07-03 22:15:00|10435.4|10433.6|10435.8|10433.9|10436.1|10434.3|10431.6|10429.9|831
1656886800000|2022-07-03 22:20:00|10435.9|10433.8|10436.2|10434.3|10436.5|10434.9|10435.1|10433.4|761
1656887100000|2022-07-03 22:25:00|10436.3|10434.4|10434.6|10433.1|10436.5|10434.8|10433.7|10432.2|746
1656887400000|2022-07-03 22:30:00|10434.8|10433.3|10434.7|10433|10436.2|10434.8|10433.3|10432.1|749
1656887700000|2022-07-03 22:35:00|10434.8|10432.7|10433.4|10431.9|10434.8|10433.3|10432.9|10431.4|342
1656888000000|2022-07-03 22:40:00|10433.5|10432|10434.9|10433.5|10435.2|10433.8|10431.8|10430.6|453
1656888300000|2022-07-03 22:45:00|10435.1|10433.6|10433.2|10431.9|10436.2|10434.9|10432.4|10431.3|623
1656888600000|2022-07-03 22:50:00|10432.9|10432|10434.8|10433.5|10435|10433.7|10432.7|10431.7|409
1656888900000|2022-07-03 22:55:00|10434.7|10433.6|10437.4|10436.1|10437.7|10436.3|10434.6|10433.4|560
1656889200000|2022-07-03 23:00:00|10437.2|10436|10435.5|10434.6|10437.2|10436|10434.6|10433.7|305
1656889500000|2022-07-03 23:05:00|10435.4|10434.5|10434|10433.1|10435.7|10434.5|10433.3|10432.4|410
1656889800000|2022-07-03 23:10:00|10433.9|10433|10435.2|10434|10435.8|10434.7|10433.1|10432.1|485
1656890100000|2022-07-03 23:15:00|10435.3|10434.1|10436.1|10435.2|10436.5|10435.6|10434.9|10434|369
1656890400000|2022-07-03 23:20:00|10436.3|10435.4|10436|10435.1|10436.4|10435.5|10435.1|10434.2|279
1656890700000|2022-07-03 23:25:00|10436.1|10435.2|10437.5|10436.6|10437.6|10436.7|10434.6|10433.7|350
1656891000000|2022-07-03 23:30:00|10437.4|10436.5|10433.1|10432.2|10437.8|10436.9|10433.1|10432.2|416
1656891300000|2022-07-03 23:35:00|10433.2|10432.3|10434.9|10434|10435.3|10434.4|10432.9|10432.1|273
1656891600000|2022-07-03 23:40:00|10435|10434.1|10430.9|10430|10435.9|10435|10430.7|10429.8|318
1656891900000|2022-07-03 23:45:00|10430.8|10429.9|10433.1|10432.2|10434|10433.1|10429.5|10428.6|513
1656892200000|2022-07-03 23:50:00|10433|10432.1|10433|10432.1|10434.4|10433.5|10432.6|10431.7|320
1656892500000|2022-07-03 23:55:00|10433.1|10432.2|10433|10432.1|10434.2|10433.3|10432.3|10431.4|336
1656892800000|2022-07-04 00:00:00|10432.9|10432|10440.6|10439.7|10441.6|10441|10432.7|10431.9|829
1656893100000|2022-07-04 00:05:00|10440.5|10439.6|10441.7|10441.1|10442.4|10441.5|10436.8|10436.1|641
1656893400000|2022-07-04 00:10:00|10441.8|10440.9|10440.4|10439.5|10441.9|10441|10438.9|10438.2|655
1656893700000|2022-07-04 00:15:00|10440.6|10439.7|10443.3|10442.4|10444.6|10443.7|10440.5|10439.7|565
1656894000000|2022-07-04 00:20:00|10443.4|10442.5|10442.7|10441.8|10443.8|10443.2|10440.6|10439.8|461
1656894300000|2022-07-04 00:25:00|10442.6|10441.7|10442.6|10442|10444.9|10444.2|10442|10441.4|326
1656894600000|2022-07-04 00:30:00|10442.7|10442.1|10441.2|10440.3|10443.9|10443.3|10438.2|10437.3|471
1656894900000|2022-07-04 00:35:00|10441.3|10440.4|10437.4|10436.8|10442.1|10441.4|10436.6|10435.9|400
1656895200000|2022-07-04 00:40:00|10437.2|10436.6|10435.5|10434.9|10438.2|10437.6|10434.9|10434.1|441
1656895500000|2022-07-04 00:45:00|10435.4|10434.8|10435|10434.4|10436.3|10435.5|10433.3|10432.6|503
1656895800000|2022-07-04 00:50:00|10435.1|10434.5|10431.7|10430.8|10436.6|10435.9|10431.6|10430.7|635
1656896100000|2022-07-04 00:55:00|10431.9|10431|10434.3|10433.7|10434.6|10434|10430.3|10429.4|506
1656896400000|2022-07-04 01:00:00|10434.6|10434|10433.6|10433|10436|10435.3|10432.6|10431.9|527
1656896700000|2022-07-04 01:05:00|10433.7|10433.1|10432.1|10431.2|10436.3|10435.4|10431.9|10431.2|464
1656897000000|2022-07-04 01:10:00|10432|10431.1|10431.3|10430.4|10433.2|10432.5|10430.8|10430.2|579
1656897300000|2022-07-04 01:15:00|10431.6|10430.7|10429.5|10428.9|10433.3|10432.4|10426.8|10426.2|490
1656897600000|2022-07-04 01:20:00|10429.4|10428.8|10429|10428.1|10429.4|10428.8|10426.7|10426.1|546
1656897900000|2022-07-04 01:25:00|10428.9|10428|10431.4|10430.5|10432|10431.2|10428.3|10427.6|497
1656898200000|2022-07-04 01:30:00|10431.6|10430.7|10432.6|10432|10433|10432.4|10430.6|10430|592
1656898500000|2022-07-04 01:35:00|10432.5|10431.9|10432.4|10431.8|10433.7|10432.9|10431.3|10430.6|509
1656898800000|2022-07-04 01:40:00|10432.5|10431.9|10436.1|10435.5|10436.5|10435.8|10432.1|10431.4|646
1656899100000|2022-07-04 01:45:00|10436|10435.4|10439.2|10438.3|10440.4|10439.5|10434.4|10433.7|617
1656899400000|2022-07-04 01:50:00|10439.3|10438.4|10436.3|10435.4|10439.3|10438.6|10435.5|10434.6|618
1656899700000|2022-07-04 01:55:00|10436.2|10435.3|10433.8|10433.2|10436.6|10435.9|10433.7|10432.9|520
1656900000000|2022-07-04 02:00:00|10433.9|10433.3|10433.7|10432.8|10434.4|10433.7|10431.7|10430.8|611
1656900300000|2022-07-04 02:05:00|10433.9|10433|10435.4|10434.8|10435.4|10434.8|10433|10432.2|521
1656900600000|2022-07-04 02:10:00|10435.8|10434.9|10434.9|10434|10437.4|10436.6|10434.3|10433.5|540
1656900900000|2022-07-04 02:15:00|10434.8|10433.9|10431.9|10431.3|10435.7|10434.9|10431.7|10431|495
1656901200000|2022-07-04 02:20:00|10431.8|10431.2|10430.2|10429.6|10432.5|10431.9|10428.5|10427.6|469
1656901500000|2022-07-04 02:25:00|10430.1|10429.3|10428.7|10428.1|10430.1|10429.4|10428.3|10427.6|372
1656901800000|2022-07-04 02:30:00|10428.8|10428.2|10428.3|10427.7|10429.7|10429.1|10426.8|10426.2|417
1656902100000|2022-07-04 02:35:00|10428.5|10427.6|10430.4|10429.5|10430.6|10429.7|10427.9|10427.3|272
1656902400000|2022-07-04 02:40:00|10430.5|10429.6|10427.7|10427.1|10430.9|10430.3|10427.1|10426.5|331
1656902700000|2022-07-04 02:45:00|10427.5|10426.9|10430.5|10429.9|10431|10430.3|10426.6|10425.9|417
1656903000000|2022-07-04 02:50:00|10430.4|10429.8|10431.8|10430.9|10432.5|10431.8|10430.4|10429.7|437
1656903300000|2022-07-04 02:55:00|10431.7|10430.8|10432.2|10431.3|10433.3|10432.7|10431.3|10430.6|321
1656903600000|2022-07-04 03:00:00|10432.1|10431.5|10432.7|10432.1|10433.5|10432.9|10430.5|10429.9|358
1656903900000|2022-07-04 03:05:00|10432.8|10432.2|10433.7|10433.1|10434.2|10433.5|10432.1|10431.3|332
1656904200000|2022-07-04 03:10:00|10433.8|10433.2|10434.2|10433.6|10434.8|10434.1|10432.6|10431.8|355
1656904500000|2022-07-04 03:15:00|10434.4|10433.8|10435.1|10434.5|10435.3|10434.7|10433.8|10433|313
1656904800000|2022-07-04 03:20:00|10435.2|10434.6|10435.2|10434.6|10435.3|10434.6|10433.9|10433.3|405
1656905100000|2022-07-04 03:25:00|10435.1|10434.5|10437.9|10437|10439.4|10438.7|10434.4|10433.8|474
1656905400000|2022-07-04 03:30:00|10437.4|10436.8|10434|10433.1|10437.6|10436.8|10433.6|10433|523
1656905700000|2022-07-04 03:35:00|10433.9|10433.3|10433|10432.1|10434.8|10434.1|10432.6|10431.8|328
1656906000000|2022-07-04 03:40:00|10432.8|10432.2|10429.9|10429.3|10433|10432.4|10429.3|10428.7|356
1656906300000|2022-07-04 03:45:00|10430|10429.4|10429.1|10428.2|10430.9|10430.3|10427.8|10427.1|410
1656906600000|2022-07-04 03:50:00|10429|10428.4|10427.3|10426.4|10430|10429.4|10427|10426.1|483
1656906900000|2022-07-04 03:55:00|10427.2|10426.3|10426.5|10425.6|10427.9|10427|10424.9|10424.3|385
1656907200000|2022-07-04 04:00:00|10426.6|10425.7|10425.6|10424.7|10427|10426.3|10425.1|10424.5|275
1656907500000|2022-07-04 04:05:00|10425.4|10424.8|10426.7|10426.1|10427.5|10426.9|10425|10424.4|250
1656907800000|2022-07-04 04:10:00|10426.6|10426|10427.6|10426.7|10427.7|10427|10425.5|10424.7|253
1656908100000|2022-07-04 04:15:00|10427.5|10426.6|10428.6|10428|10429.3|10428.7|10427.1|10426.3|244
1656908400000|2022-07-04 04:20:00|10428.5|10427.9|10427.9|10427.3|10428.7|10428.1|10427.4|10426.8|237
1656908700000|2022-07-04 04:25:00|10428|10427.4|10428.5|10427.9|10428.7|10428|10427.2|10426.5|211
1656909000000|2022-07-04 04:30:00|10428.3|10427.7|10426.7|10426.1|10429.1|10428.4|10426.7|10426.1|261
1656909300000|2022-07-04 04:35:00|10426.8|10426.2|10427.4|10426.8|10428.4|10427.7|10425.9|10425.2|234
1656909600000|2022-07-04 04:40:00|10427.6|10426.7|10426.4|10425.5|10427.9|10427.1|10426.2|10425.4|240
1656909900000|2022-07-04 04:45:00|10426.5|10425.8|10428|10427.4|10428.2|10427.5|10426.5|10425.8|223
1656910200000|2022-07-04 04:50:00|10428.1|10427.2|10428.3|10427.4|10428.3|10427.5|10426.7|10426.1|237
1656910500000|2022-07-04 04:55:00|10428.2|10427.3|10427.9|10427.3|10428.4|10427.8|10427.3|10426.7|257
1656910800000|2022-07-04 05:00:00|10428|10427.4|10429.7|10429.1|10430.6|10430|10426.7|10426.1|284
1656911100000|2022-07-04 05:05:00|10429.6|10429|10429.7|10429.1|10431.2|10430.6|10429.6|10428.9|356
1656911400000|2022-07-04 05:10:00|10429.9|10429.3|10431.8|10431.2|10431.9|10431.3|10429.6|10428.9|238
1656911700000|2022-07-04 05:15:00|10431.7|10431.1|10431.7|10431.1|10432.1|10431.5|10431.1|10430.4|244
1656912000000|2022-07-04 05:20:00|10431.6|10431|10429|10428.4|10431.9|10431.3|10428.5|10427.8|282
1656912300000|2022-07-04 05:25:00|10428.9|10428.3|10429.4|10428.8|10430|10429.2|10428.2|10427.5|316
1656912600000|2022-07-04 05:30:00|10429.5|10428.6|10434.4|10433.8|10434.4|10433.8|10429.2|10428.6|385
1656912900000|2022-07-04 05:35:00|10434.3|10433.7|10432.7|10432.1|10434.3|10433.7|10432.1|10431.4|418
1656913200000|2022-07-04 05:40:00|10432.8|10432.2|10433.8|10432.9|10434.5|10433.7|10432.1|10431.4|426
1656913500000|2022-07-04 05:45:00|10433.7|10432.8|10430|10429.1|10433.8|10432.9|10429.7|10429|329
1656913800000|2022-07-04 05:50:00|10430.1|10429.2|10430.1|10429.2|10431|10430.3|10428.2|10427.5|306
1656914100000|2022-07-04 05:55:00|10430.2|10429.3|10433.4|10432.5|10434.4|10433.5|10430.2|10429.3|465
1656914400000|2022-07-04 06:00:00|10433.5|10432.6|10438.3|10437.7|10438.7|10438|10431.7|10430.5|798
1656914700000|2022-07-04 06:05:00|10438.2|10437.6|10433.6|10432.7|10439.1|10438.5|10433.4|10432.7|616
1656915000000|2022-07-04 06:10:00|10433.7|10432.8|10431.1|10430.5|10433.9|10433.2|10431.1|10430.5|570
1656915300000|2022-07-04 06:15:00|10431.2|10430.3|10434.4|10433.5|10435.4|10434.8|10430.7|10429.9|570
1656915600000|2022-07-04 06:20:00|10434.3|10433.4|10433.6|10433|10435.2|10434.6|10432.1|10431.3|502
1656915900000|2022-07-04 06:25:00|10433.8|10433.2|10434.3|10433.4|10436.2|10435.5|10433.4|10432.7|474
1656916200000|2022-07-04 06:30:00|10434|10433.1|10428.7|10427.8|10435.5|10434.6|10423.4|10422.4|789
1656916500000|2022-07-04 06:35:00|10428.6|10427.7|10430.4|10429.5|10431.3|10430.6|10425.4|10424.7|782
1656916800000|2022-07-04 06:40:00|10430.3|10429.4|10430.8|10429.9|10433.1|10432.5|10429.6|10428.9|500
1656917100000|2022-07-04 06:45:00|10430.9|10430|10427|10426.1|10432.4|10431.5|10426.1|10425.5|550
1656917400000|2022-07-04 06:50:00|10427.1|10426.2|10422.5|10421.6|10430.4|10429.6|10422.5|10421.6|617
1656917700000|2022-07-04 06:55:00|10422.6|10421.7|10425.5|10424.6|10426.8|10426.1|10422.5|10421.6|782
1656918000000|2022-07-04 07:00:00|10425.4|10424.8|10428.4|10427.5|10432.3|10431.5|10425.4|10424.6|1043
1656918300000|2022-07-04 07:05:00|10428.3|10427.4|10434.8|10433.9|10436.6|10435.9|10428.1|10427.2|864
1656918600000|2022-07-04 07:10:00|10434.9|10434|10431.2|10430.3|10437.4|10436.7|10427.7|10426.8|878
1656918900000|2022-07-04 07:15:00|10431.1|10430.2|10430.5|10429.6|10433.2|10432.3|10426.6|10426|733
1656919200000|2022-07-04 07:20:00|10430.4|10429.5|10432.5|10431.6|10433.3|10432.5|10428.7|10427.8|760
1656919500000|2022-07-04 07:25:00|10432.4|10431.5|10438|10437.1|10438.4|10437.7|10432.4|10431.5|795
1656919800000|2022-07-04 07:30:00|10438.1|10437.2|10433.8|10432.9|10439.2|10438.5|10433.6|10432.7|841
1656920100000|2022-07-04 07:35:00|10433.9|10433|10434.9|10434|10437.4|10436.5|10433|10432.2|663
1656920400000|2022-07-04 07:40:00|10435|10434.4|10432|10431.1|10438|10437.1|10431.9|10431.1|695
1656920700000|2022-07-04 07:45:00|10431.9|10431|10432.3|10431.4|10433.3|10432.5|10429.3|10428.7|728
1656921000000|2022-07-04 07:50:00|10432.6|10431.7|10432.4|10431.5|10433.5|10432.8|10430.7|10429.8|527
1656921300000|2022-07-04 07:55:00|10432.6|10431.7|10430.9|10430|10432.6|10431.8|10429|10428.2|634
1656921600000|2022-07-04 08:00:00|10431.4|10430.5|10421.9|10421|10431.4|10430.5|10421.2|10420.5|724
1656921900000|2022-07-04 08:05:00|10422|10421.1|10424.2|10423.6|10424.5|10423.7|10421|10420.2|674
1656922200000|2022-07-04 08:10:00|10424.8|10424.2|10424.8|10423.9|10425.2|10424.5|10422.4|10421.5|615
1656922500000|2022-07-04 08:15:00|10424.9|10424|10426.9|10426.3|10428.1|10427.5|10423.5|10422.6|734
1656922800000|2022-07-04 08:20:00|10426.7|10426|10427.5|10426.6|10428.5|10427.7|10424.9|10424.2|670
1656923100000|2022-07-04 08:25:00|10427.4|10426.5|10428.4|10427.5|10428.6|10427.8|10424.5|10423.9|556
1656923400000|2022-07-04 08:30:00|10428.1|10427.3|10428.5|10427.9|10429.2|10428.5|10425.5|10424.9|620
1656923700000|2022-07-04 08:35:00|10428.6|10428|10428.3|10427.4|10429|10428.3|10424.6|10424|605
1656924000000|2022-07-04 08:40:00|10428.2|10427.3|10426.2|10425.6|10428.2|10427.4|10424.3|10423.6|545
1656924300000|2022-07-04 08:45:00|10426.1|10425.5|10433.3|10432.7|10434.8|10434.1|10425.9|10425.3|740
1656924600000|2022-07-04 08:50:00|10433.4|10432.8|10434.9|10434.3|10436.2|10435.4|10432.3|10431.5|610
1656924900000|2022-07-04 08:55:00|10435|10434.4|10438.1|10437.2|10439.4|10438.7|10434.4|10433.8|546
1656925200000|2022-07-04 09:00:00|10438|10437.4|10439.2|10438.6|10440.3|10439.6|10435.5|10434.6|847
1656925500000|2022-07-04 09:05:00|10439.1|10438.5|10440.9|10440.3|10441.3|10440.7|10439.1|10438.4|545
1656925800000|2022-07-04 09:10:00|10440.8|10440.2|10437.9|10437.3|10441.5|10440.9|10436.9|10436.1|565
1656926100000|2022-07-04 09:15:00|10437.8|10437.2|10435.8|10434.9|10440.5|10439.7|10435.7|10434.9|440
1656926400000|2022-07-04 09:20:00|10435.7|10435.1|10437.6|10437|10437.8|10437.1|10435.7|10435|371
1656926700000|2022-07-04 09:25:00|10437.5|10436.9|10440|10439.4|10440.9|10440.3|10436.6|10436|442
1656927000000|2022-07-04 09:30:00|10439.9|10439.3|10456.6|10455.7|10457.7|10456.8|10437.5|10436.8|1147
1656927300000|2022-07-04 09:35:00|10456.7|10455.8|10450.8|10449.9|10457.6|10456.7|10450.6|10449.7|900
1656927600000|2022-07-04 09:40:00|10450.9|10450|10445.8|10444.9|10453.3|10452.4|10445.2|10444.4|656
1656927900000|2022-07-04 09:45:00|10445.6|10444.7|10443.5|10442.9|10446.6|10446|10442.9|10442.1|623
1656928200000|2022-07-04 09:50:00|10443.4|10442.8|10443.2|10442.6|10444.3|10443.4|10441.7|10440.9|749
1656928500000|2022-07-04 09:55:00|10443.4|10442.5|10442.5|10441.6|10446.3|10445.5|10441.8|10441|561
1656928800000|2022-07-04 10:00:00|10442.3|10441.7|10446.2|10445.6|10446.4|10445.6|10441.5|10440.8|503
1656929100000|2022-07-04 10:05:00|10446.1|10445.5|10447.9|10447|10448.1|10447.2|10444.7|10443.8|548
1656929400000|2022-07-04 10:10:00|10448|10447.1|10445.1|10444.2|10448|10447.1|10443.8|10443|380
1656929700000|2022-07-04 10:15:00|10445|10444.4|10448.1|10447.2|10449.6|10448.9|10445|10444.4|476
1656930000000|2022-07-04 10:20:00|10448.2|10447.3|10449.8|10448.9|10450.3|10449.7|10446.3|10445.4|668
1656930300000|2022-07-04 10:25:00|10449.6|10448.7|10451.8|10450.9|10452.2|10451.4|10449.6|10448.7|498
1656930600000|2022-07-04 10:30:00|10451.9|10451|10451|10450.1|10453.3|10452.4|10449.8|10448.9|548
1656930900000|2022-07-04 10:35:00|10451.1|10450.2|10452.5|10451.6|10453.3|10452.6|10450.4|10449.7|464
1656931200000|2022-07-04 10:40:00|10452.4|10451.5|10454.6|10453.7|10456.2|10455.4|10451.9|10451|505
1656931500000|2022-07-04 10:45:00|10454.8|10453.9|10452.6|10452|10455.3|10454.5|10448.9|10448.2|550
1656931800000|2022-07-04 10:50:00|10452.5|10451.9|10454.6|10453.7|10455.8|10455.2|10452.5|10451.9|471
1656932100000|2022-07-04 10:55:00|10454.7|10453.8|10452.2|10451.6|10456.3|10455.6|10452|10451.4|706
1656932400000|2022-07-04 11:00:00|10452.4|10451.5|10451.3|10450.4|10453.3|10452.4|10449.3|10448.5|539
1656932700000|2022-07-04 11:05:00|10451.2|10450.3|10459.8|10459.2|10461.3|10460.7|10451.1|10450.3|779
1656933000000|2022-07-04 11:10:00|10459.9|10459.3|10461.7|10460.8|10463.4|10462.5|10458.6|10457.6|600
1656933300000|2022-07-04 11:15:00|10461.8|10460.9|10457.5|10456.6|10462.3|10461.5|10457.4|10456.5|593
1656933600000|2022-07-04 11:20:00|10457.6|10456.7|10456.7|10455.8|10457.6|10456.7|10454.1|10453.2|505
1656933900000|2022-07-04 11:25:00|10456.5|10455.6|10460.4|10459.5|10461.1|10460.2|10455.3|10454.7|453
1656934200000|2022-07-04 11:30:00|10460.3|10459.4|10460.4|10459.5|10460.9|10460.2|10457.1|10456.3|519
1656934500000|2022-07-04 11:35:00|10460.3|10459.4|10458.5|10457.6|10462.1|10461.3|10457.6|10456.9|484
1656934800000|2022-07-04 11:40:00|10458.4|10457.5|10457.1|10456.5|10459.6|10458.7|10455.3|10454.5|397
1656935100000|2022-07-04 11:45:00|10457|10456.4|10456.1|10455.2|10459.5|10458.6|10455.8|10455|372
1656935400000|2022-07-04 11:50:00|10456.3|10455.7|10455.4|10454.5|10459.8|10459.2|10455.1|10454.3|591
1656935700000|2022-07-04 11:55:00|10455.3|10454.8|10452.7|10451.8|10459.4|10458.7|10450.9|10450.3|643
1656936000000|2022-07-04 12:00:00|10452.4|10451.7|10453.9|10453|10455.5|10454.6|10449.5|10448.8|720
1656936300000|2022-07-04 12:05:00|10453.8|10452.9|10457.3|10456.4|10458.3|10457.5|10451.7|10451.1|565
1656936600000|2022-07-04 12:10:00|10457.4|10456.5|10455|10454.1|10458.5|10457.6|10452.7|10451.8|607
1656936900000|2022-07-04 12:15:00|10455.3|10454.4|10453.7|10452.8|10456.2|10455.3|10452.1|10451.1|573
1656937200000|2022-07-04 12:20:00|10453.5|10452.6|10457.8|10456.9|10457.8|10456.9|10453.3|10452.4|527
1656937500000|2022-07-04 12:25:00|10457.7|10456.8|10455.4|10454.5|10458.5|10457.6|10454.7|10453.8|464
1656937800000|2022-07-04 12:30:00|10455.5|10454.6|10451.5|10450.6|10455.9|10455|10450.9|10450|418
1656938100000|2022-07-04 12:35:00|10451.6|10451|10449.1|10448.2|10454.1|10453.3|10448.9|10448|457
1656938400000|2022-07-04 12:40:00|10449|10448.4|10448.2|10447.6|10451.1|10450.4|10447.1|10446.3|385
1656938700000|2022-07-04 12:45:00|10448.3|10447.4|10450.5|10449.6|10451.2|10450.3|10447.2|10446.6|301
1656939000000|2022-07-04 12:50:00|10450.4|10449.5|10448.4|10447.5|10450.6|10449.8|10445.9|10445|344
1656939300000|2022-07-04 12:55:00|10448.3|10447.4|10451.6|10450.7|10453|10452.2|10447.8|10446.9|486
1656939600000|2022-07-04 13:00:00|10451.8|10450.9|10450.8|10449.9|10454.5|10453.7|10450.2|10449.5|586
1656939900000|2022-07-04 13:05:00|10450.7|10449.8|10450.8|10450.2|10451.5|10450.8|10448.2|10447.5|430
1656940200000|2022-07-04 13:10:00|10450.9|10450.3|10451.9|10451|10452.9|10452.1|10447.8|10447|388
1656940500000|2022-07-04 13:15:00|10452|10451.1|10455|10454.1|10457.2|10456.3|10451.3|10450.6|482
1656940800000|2022-07-04 13:20:00|10454.9|10454|10454.4|10453.5|10455.5|10454.6|10451.9|10451|437
1656941100000|2022-07-04 13:25:00|10454.3|10453.4|10453.2|10452.3|10454.6|10453.9|10451.7|10451|402
1656941400000|2022-07-04 13:30:00|10453.1|10452.2|10450.4|10449.5|10454.2|10453.5|10449.2|10448.4|466
1656941700000|2022-07-04 13:35:00|10450.2|10449.3|10454.2|10453.3|10454.4|10453.5|10449.6|10448.6|456
1656942000000|2022-07-04 13:40:00|10454|10453.1|10455.3|10454.4|10455.3|10454.4|10452.5|10451.6|539
1656942300000|2022-07-04 13:45:00|10455.2|10454.3|10452.8|10451.9|10457|10456.1|10452.3|10451.4|474
1656942600000|2022-07-04 13:50:00|10452.9|10452|10451|10450.1|10457.9|10457.3|10450.7|10450|551
1656942900000|2022-07-04 13:55:00|10450.9|10450|10446.5|10445.6|10451.8|10450.9|10444.6|10443.7|622
1656943200000|2022-07-04 14:00:00|10446.2|10445.3|10445.6|10444.7|10447.7|10446.8|10443.3|10442.4|838
1656943500000|2022-07-04 14:05:00|10445.4|10444.5|10442.1|10441.5|10447.3|10446.5|10441.9|10441.1|580
1656943800000|2022-07-04 14:10:00|10442|10441.4|10435.8|10434.9|10443.6|10442.9|10435.4|10434.7|608
1656944100000|2022-07-04 14:15:00|10435.7|10434.8|10437.5|10436.9|10438.1|10437.3|10434.3|10433.5|574
1656944400000|2022-07-04 14:20:00|10437.6|10437|10433.9|10433|10437.6|10437|10433.1|10432.4|593
1656944700000|2022-07-04 14:25:00|10433.8|10432.9|10433.9|10433|10437.5|10436.8|10432.8|10431.9|515
1656945000000|2022-07-04 14:30:00|10433.8|10432.9|10431.8|10430.9|10434.9|10434|10431.5|10430.6|682
1656945300000|2022-07-04 14:35:00|10431.9|10431|10432.6|10431.7|10433.8|10432.9|10431.5|10430.6|494
1656945600000|2022-07-04 14:40:00|10432.5|10431.6|10434.8|10433.9|10435.2|10434.3|10431.7|10430.8|513
1656945900000|2022-07-04 14:45:00|10434.7|10433.8|10434|10433.1|10437.6|10436.7|10433.9|10433|505
1656946200000|2022-07-04 14:50:00|10434.1|10433.2|10429.4|10428.5|10435.9|10435|10428.6|10427.8|536
1656946500000|2022-07-04 14:55:00|10429.3|10428.8|10423.9|10423|10429.5|10428.8|10422.8|10421.9|1024
1656946800000|2022-07-04 15:00:00|10423.7|10422.8|10430.1|10429.2|10430.4|10429.5|10423|10422.1|822
1656947100000|2022-07-04 15:05:00|10430|10429.1|10434.7|10434.1|10435|10434.2|10429.3|10428.4|602
1656947400000|2022-07-04 15:10:00|10434.6|10434|10433.4|10432.5|10435.2|10434.6|10431.3|10430.5|558
1656947700000|2022-07-04 15:15:00|10433.3|10432.4|10429.6|10428.7|10433.8|10432.9|10427.9|10427.2|611
1656948000000|2022-07-04 15:20:00|10429.5|10428.6|10428.8|10427.9|10431|10430.2|10427.4|10426.5|478
1656948300000|2022-07-04 15:25:00|10428.9|10428|10430.1|10429.2|10430.2|10429.3|10425.7|10424.8|523
1656948600000|2022-07-04 15:30:00|10430.2|10429.3|10424.5|10423.6|10430.5|10429.6|10424.3|10423.5|431
1656948900000|2022-07-04 15:35:00|10424.6|10423.7|10418.5|10417.6|10424.6|10423.7|10417.7|10416.8|571
1656949200000|2022-07-04 15:40:00|10418.1|10417.2|10421.6|10421|10421.9|10421|10417.6|10416.7|367
1656949500000|2022-07-04 15:45:00|10421.7|10420.8|10422.8|10421.9|10423.5|10422.9|10419.6|10418.7|354
1656949800000|2022-07-04 15:50:00|10422.9|10422|10427.4|10426.5|10427.5|10426.7|10422.8|10421.9|452
1656950100000|2022-07-04 15:55:00|10427.3|10426.4|10427.8|10426.9|10429.1|10428.3|10427|10426.1|347
1656950400000|2022-07-04 16:00:00|10427.9|10427|10429.1|10428.2|10430|10429.1|10427.3|10426.5|372
1656950700000|2022-07-04 16:05:00|10429|10428.1|10430.1|10429.2|10431.6|10430.7|10429|10428.1|243
1656951000000|2022-07-04 16:10:00|10430|10429.1|10430.4|10429.5|10431.1|10430.1|10429.5|10428.7|213
1656951300000|2022-07-04 16:15:00|10430.5|10429.6|10424.9|10424|10430.5|10429.6|10424.3|10423.4|303
1656951600000|2022-07-04 16:20:00|10425|10424.1|10423|10422.1|10426.1|10425.2|10422.8|10421.9|328
1656951900000|2022-07-04 16:25:00|10422.9|10422|10424.4|10423.5|10424.7|10423.8|10422.6|10421.7|259
1656952200000|2022-07-04 16:30:00|10424.3|10423.4|10423.8|10422.9|10424.4|10423.5|10422|10421.1|402
1656952500000|2022-07-04 16:35:00|10424|10423.1|10420.7|10419.8|10424|10423.1|10420.4|10419.5|325
1656952800000|2022-07-04 16:40:00|10420.8|10419.9|10423.7|10422.8|10423.7|10422.8|10420.6|10419.7|289
1656953100000|2022-07-04 16:45:00|10423.8|10422.9|10424.5|10423.6|10425.3|10424.4|10423.8|10422.9|325
1656953400000|2022-07-04 16:50:00|10424.4|10423.5|10422.7|10421.8|10424.5|10423.6|10422.5|10421.6|196
1656953700000|2022-07-04 16:55:00|10422.8|10421.9|10423.9|10423|10424.4|10423.5|10422.6|10421.7|202
1656954000000|2022-07-04 17:00:00|10424|10423.1|10422.5|10421.6|10425.2|10424.3|10421.3|10420.4|234
1656954300000|2022-07-04 17:05:00|10422.6|10421.7|10420.2|10419.3|10422.9|10421.8|10419.5|10418.9|155
1656954600000|2022-07-04 17:10:00|10420.3|10419.4|10420.2|10419.3|10420.7|10419.8|10419.7|10418.7|110
1656954900000|2022-07-04 17:15:00|10420.1|10419.2|10420.2|10419.3|10420.3|10419.4|10418.7|10418|162
1656955200000|2022-07-04 17:20:00|10420.3|10419.4|10421.1|10420.2|10421.1|10420.3|10420|10419.1|111
1656955500000|2022-07-04 17:25:00|10420.8|10420.3|10421.8|10420.9|10422.4|10421.6|10420.8|10420.1|165
1656955800000|2022-07-04 17:30:00|10421.6|10420.7|10420.4|10419.5|10421.7|10420.8|10419.8|10418.9|151
1656956100000|2022-07-04 17:35:00|10420.5|10419.6|10421.4|10420.5|10421.6|10420.7|10419.7|10419|142
1656956400000|2022-07-04 17:40:00|10421.3|10420.4|10421.6|10420.7|10421.7|10420.7|10421.2|10420.3|145
1656956700000|2022-07-04 17:45:00|10421.5|10420.6|10422.4|10421.5|10422.8|10422|10420.9|10420.2|205
1656957000000|2022-07-04 17:50:00|10422.5|10421.6|10421.9|10421|10422.9|10422|10421.9|10421|112
1656957300000|2022-07-04 17:55:00|10422|10421.1|10422|10421.1|10422.7|10421.9|10421.4|10420.5|193
1656957600000|2022-07-04 18:00:00|10421.9|10421|10423.8|10423.2|10424.6|10423.7|10421.9|10421|206
1656957900000|2022-07-04 18:05:00|10423.7|10423.1|10423.2|10422.3|10424.5|10423.6|10422.9|10422|256
1656958200000|2022-07-04 18:10:00|10423.1|10422.2|10423.9|10423|10424.1|10423.2|10423.1|10422.2|209
1656958500000|2022-07-04 18:15:00|10423.8|10422.9|10424.9|10424|10424.9|10424|10423.4|10422.6|227
1656958800000|2022-07-04 18:20:00|10424.8|10423.9|10425.3|10424.4|10425.3|10424.4|10424.5|10423.6|101
1656959100000|2022-07-04 18:25:00|10425.5|10424.3|10424.8|10423.9|10425.5|10424.4|10424.2|10423.2|159
1656959400000|2022-07-04 18:30:00|10424.7|10423.8|10424.4|10423.5|10425|10424|10424|10423.1|136
1656959700000|2022-07-04 18:35:00|10424.3|10423.4|10424.8|10423.9|10425|10424.1|10423.9|10423|146
1656960000000|2022-07-04 18:40:00|10424.7|10423.8|10425.1|10424.2|10425.2|10424.4|10424.5|10423.6|116
1656960300000|2022-07-04 18:45:00|10425.2|10424.3|10425|10424.1|10425.3|10424.5|10424.8|10423.8|160
1656960600000|2022-07-04 18:50:00|10425.1|10424.2|10423.5|10422.6|10425.1|10424.3|10422.6|10421.7|168
1656960900000|2022-07-04 18:55:00|10423.2|10422.7|10425.6|10424.7|10425.7|10424.9|10423.2|10422.3|272
1656961200000|2022-07-04 19:00:00|10425.5|10424.6|10425.4|10424.5|10425.8|10424.8|10424.7|10423.8|151
1656961500000|2022-07-04 19:05:00|10425.5|10424.6|10422.8|10421.9|10425.7|10424.7|10422.7|10421.6|193
1656961800000|2022-07-04 19:10:00|10422.9|10422|10423.3|10422|10423.5|10422.2|10422.3|10421.2|216
1656962100000|2022-07-04 19:15:00|10423.2|10422.1|10422.4|10421.3|10423.4|10422.2|10421.8|10420.7|179
1656962400000|2022-07-04 19:20:00|10422.5|10421.2|10423.4|10422.5|10423.6|10422.6|10422.1|10421.1|160
1656962700000|2022-07-04 19:25:00|10423.6|10422.7|10422.5|10421.6|10423.6|10422.7|10422.4|10421.5|105
1656963000000|2022-07-04 19:30:00|10422.4|10421.5|10423.1|10422.2|10423.1|10422.2|10422.3|10421.4|79
1656963300000|2022-07-04 19:35:00|10423|10422.1|10423.5|10422.6|10423.7|10422.7|10422.8|10422|79
1656963600000|2022-07-04 19:40:00|10423.6|10422.7|10422.4|10421.5|10423.6|10422.7|10422.3|10421.3|119
1656963900000|2022-07-04 19:45:00|10422.3|10421.4|10423.5|10422.6|10423.6|10422.7|10421.8|10420.9|152
1656964200000|2022-07-04 19:50:00|10423.6|10422.7|10422.5|10421.6|10423.7|10422.8|10422.4|10421.5|152
1656964500000|2022-07-04 19:55:00|10422.6|10421.7|10424.3|10423.4|10425.5|10424.4|10422.6|10421.7|279
1656964800000|2022-07-04 20:00:00|10424.2|10423.3|10424.9|10424|10425.6|10424.7|10423.4|10422.5|182
1656965100000|2022-07-04 20:05:00|10424.8|10423.9|10423|10422.1|10425|10424|10422.9|10421.9|463
1656965400000|2022-07-04 20:10:00|10423.1|10422|10422.9|10421.4|10424.3|10423|10422.7|10421.4|304
1656965700000|2022-07-04 20:15:00|10422.8|10421.5|10423.6|10422.7|10424.7|10423.3|10422.2|10421.2|330
1656966000000|2022-07-04 20:20:00|10423|10422.1|10423.6|10422.7|10423.7|10422.8|10422.5|10421.5|283
1656966300000|2022-07-04 20:25:00|10423.5|10422.6|10424|10422.9|10424.1|10423|10423|10422.1|217
1656966600000|2022-07-04 20:30:00|10424.1|10422.8|10423.5|10422.2|10424.1|10422.9|10423.1|10422.2|224
1656966900000|2022-07-04 20:35:00|10423.7|10422.3|10423.7|10422.8|10423.8|10422.8|10423.2|10422.1|126
1656967200000|2022-07-04 20:40:00|10423.8|10422.6|10423.7|10422.5|10423.9|10423|10423.5|10422.3|142
1656967500000|2022-07-04 20:45:00|10424|10422.8|10423.7|10421.4|10424.6|10422.9|10423.1|10421.2|365
1656967800000|2022-07-04 20:50:00|10423.6|10421.6|10423.3|10421.7|10424.2|10422.4|10422.6|10420.8|288
1656968100000|2022-07-04 20:55:00|10423.4|10421.5|10426.2|10420.2|10427.5|10422.6|10422.8|10420.1|263
1656968400000|2022-07-04 21:00:00|10425.7|10419.7|10424.3|10418.3|10426.4|10420.4|10423.4|10417.4|52
1656968700000|2022-07-04 21:05:00|10425.7|10419.7|10425.2|10419.2|10426.1|10420.1|10424.8|10418.8|45
1656969000000|2022-07-04 21:10:00|10424.6|10418.6|10424.6|10418.6|10427.7|10421.7|10424|10418|107
1656969300000|2022-07-04 21:15:00|10426.2|10420.2|10424.6|10418.6|10427.4|10421.4|10421.9|10415.9|75
1656969600000|2022-07-04 21:20:00|10424.1|10418.1|10425.2|10419.2|10427.2|10421.2|10422.7|10416.7|118
1656969900000|2022-07-04 21:25:00|10425|10419|10425.1|10419.1|10427.8|10421.8|10423.7|10417.7|108
1656970200000|2022-07-04 21:30:00|10426|10420|10425|10419|10427.7|10421.7|10424.2|10418.2|136
1656970500000|2022-07-04 21:35:00|10425.1|10419.1|10424.6|10418.6|10427|10421|10424.3|10418.3|104
1656970800000|2022-07-04 21:40:00|10425|10419|10424.8|10418.8|10426.9|10420.9|10424.4|10418.4|72
1656971100000|2022-07-04 21:45:00|10425|10419|10424.8|10418.8|10426.1|10420.1|10424.4|10418.4|106
1656971400000|2022-07-04 21:50:00|10424.9|10418.9|10424.8|10418.8|10426.2|10420.2|10424.3|10418.3|115
1656971700000|2022-07-04 21:55:00|10425.9|10419.9|10425.6|10419.6|10426.3|10420.3|10424.4|10418.4|239
1656972000000|2022-07-04 22:00:00|10425.4|10419.4|10427.9|10426|10429.2|10427.4|10425.4|10419.4|525
1656972300000|2022-07-04 22:05:00|10427.7|10426.2|10424.8|10423|10428|10426.7|10424.1|10422.8|234
1656972600000|2022-07-04 22:10:00|10424.7|10422.9|10425|10423.8|10425.2|10424|10423.7|10422.2|332
1656972900000|2022-07-04 22:15:00|10424.9|10424|10423.4|10422.5|10424.9|10424|10422.7|10421.7|776
1656973200000|2022-07-04 22:20:00|10423.5|10422.4|10426.2|10425.1|10426.8|10425.8|10423.3|10422.4|544
1656973500000|2022-07-04 22:25:00|10426.7|10425.8|10425.7|10424.8|10427.2|10426.5|10425.2|10424.1|382
1656973800000|2022-07-04 22:30:00|10425.6|10424.7|10426.2|10425.3|10427.6|10426.6|10425.6|10424.4|372
1656974100000|2022-07-04 22:35:00|10426.3|10425.4|10425.3|10424.4|10426.3|10425.4|10425.1|10424.1|331
1656974400000|2022-07-04 22:40:00|10425.4|10424.5|10425.5|10424.4|10426|10425.1|10423.8|10422.8|363
1656974700000|2022-07-04 22:45:00|10425.4|10424.5|10426.5|10424.8|10426.5|10425.6|10424.5|10423.5|476
1656975000000|2022-07-04 22:50:00|10426.2|10425.3|10426.2|10425.3|10427.6|10426.8|10425.6|10424.6|507
1656975300000|2022-07-04 22:55:00|10426.3|10425.4|10427.9|10427|10428|10427.1|10426.1|10425.2|270
1656975600000|2022-07-04 23:00:00|10428.1|10427.2|10429.1|10428.5|10429.4|10428.5|10427.1|10426.1|478
1656975900000|2022-07-04 23:05:00|10429.2|10428.3|10433.3|10432.4|10433.4|10432.5|10428.9|10428|639
1656976200000|2022-07-04 23:10:00|10433.2|10432.3|10434.1|10433.2|10434.5|10433.6|10432.8|10431.9|433
1656976500000|2022-07-04 23:15:00|10434.2|10433.3|10433.9|10433|10434.2|10433.3|10433|10432|319
1656976800000|2022-07-04 23:20:00|10434|10433.1|10434.1|10433.2|10435.2|10434.3|10433.9|10433|292
1656977100000|2022-07-04 23:25:00|10434.2|10433.3|10433.2|10432.3|10437.1|10435.9|10433.2|10432.2|516
1656977400000|2022-07-04 23:30:00|10433.3|10432.2|10433.6|10432.7|10434.4|10433.4|10432.2|10431.1|470
1656977700000|2022-07-04 23:35:00|10433.5|10432.6|10432.6|10431.7|10434.3|10433.4|10431.7|10430.8|368
1656978000000|2022-07-04 23:40:00|10433|10432.1|10432.7|10431.8|10433.4|10432.5|10431.7|10430.9|406
1656978300000|2022-07-04 23:45:00|10432.6|10431.7|10432.9|10432|10433.1|10432.2|10431.5|10430.9|302
1656978600000|2022-07-04 23:50:00|10433|10432.1|10434.6|10433.7|10435.3|10434.6|10432.8|10431.9|231
1656978900000|2022-07-04 23:55:00|10434.4|10433.5|10433.3|10432.4|10434.4|10433.6|10432.3|10431.5|287
1656979200000|2022-07-05 00:00:00|10433.1|10432.5|10431.3|10430.4|10435.5|10434.8|10431.3|10430.4|486
1656979500000|2022-07-05 00:05:00|10431.4|10430.5|10433|10432.1|10434.3|10433.4|10430.1|10429.3|346
1656979800000|2022-07-05 00:10:00|10432.9|10432|10434.7|10433.8|10436.2|10435.3|10432.1|10431.2|342
1656980100000|2022-07-05 00:15:00|10434.6|10433.7|10432.8|10431.9|10434.6|10433.7|10430.5|10429.7|477
1656980400000|2022-07-05 00:20:00|10432.9|10432|10428.5|10427.9|10434.2|10433.4|10428.4|10427.6|452
1656980700000|2022-07-05 00:25:00|10428.4|10427.8|10430.4|10429.5|10430.4|10429.5|10427.6|10426.9|605
1656981000000|2022-07-05 00:30:00|10430.3|10429.4|10431.8|10430.9|10432.3|10431.4|10428.7|10427.9|485
1656981300000|2022-07-05 00:35:00|10431.9|10431|10430|10429.4|10432.9|10432.2|10429.7|10429.1|422
1656981600000|2022-07-05 00:40:00|10430.1|10429.5|10433.2|10432.6|10433.7|10433.1|10428.9|10428.2|442
1656981900000|2022-07-05 00:45:00|10433.1|10432.5|10434|10433.4|10435.6|10434.9|10432.6|10431.8|610
1656982200000|2022-07-05 00:50:00|10434.1|10433.5|10435.3|10434.4|10435.3|10434.7|10432.4|10431.8|504
1656982500000|2022-07-05 00:55:00|10435.9|10435|10434.1|10433.5|10436|10435.4|10432.4|10431.8|426
1656982800000|2022-07-05 01:00:00|10434.2|10433.6|10433|10432.4|10436|10435.4|10432.9|10432.3|582
1656983100000|2022-07-05 01:05:00|10433.1|10432.2|10431.9|10431.3|10434.5|10433.7|10431.3|10430.7|445
1656983400000|2022-07-05 01:10:00|10432.1|10431.5|10430.7|10429.8|10432.8|10432.1|10429.9|10429.1|394
1656983700000|2022-07-05 01:15:00|10430.8|10429.9|10427.1|10426.2|10431.2|10430.3|10426.9|10426|498
1656984000000|2022-07-05 01:20:00|10427.2|10426.3|10426.4|10425.8|10427.7|10427|10423.7|10422.9|479
1656984300000|2022-07-05 01:25:00|10426.1|10425.5|10429.3|10428.7|10429.5|10428.8|10425.7|10425.1|472
1656984600000|2022-07-05 01:30:00|10429.4|10428.5|10434.5|10433.9|10435.8|10435.1|10427.7|10427|660
1656984900000|2022-07-05 01:35:00|10434.6|10434|10436.8|10435.9|10438.7|10437.9|10433.7|10433|552
1656985200000|2022-07-05 01:40:00|10436.9|10436|10434.6|10434|10437.7|10437|10434.1|10433.2|622
1656985500000|2022-07-05 01:45:00|10434.5|10433.9|10434.9|10434.3|10437.7|10437|10434.3|10433.4|498
1656985800000|2022-07-05 01:50:00|10435|10434.4|10434.6|10433.7|10435.8|10435|10432.7|10432.1|427
1656986100000|2022-07-05 01:55:00|10434.7|10433.8|10435.7|10434.8|10437.7|10437|10433.9|10433.1|426
1656986400000|2022-07-05 02:00:00|10435.6|10435.1|10433.8|10432.9|10436.2|10435.4|10433|10432.2|451
1656986700000|2022-07-05 02:05:00|10433.9|10433|10434.3|10433.7|10434.9|10434.3|10432.3|10431.7|338
1656987000000|2022-07-05 02:10:00|10434.2|10433.6|10433.1|10432.5|10434.6|10433.9|10432.4|10431.6|335
1656987300000|2022-07-05 02:15:00|10433|10432.4|10434.4|10433.8|10434.7|10434|10431|10430.2|348
1656987600000|2022-07-05 02:20:00|10434.2|10433.6|10435|10434.1|10435.1|10434.3|10433.2|10432.6|312
1656987900000|2022-07-05 02:25:00|10435.1|10434.2|10430.8|10429.9|10435.1|10434.3|10429.8|10429|423
1656988200000|2022-07-05 02:30:00|10430.7|10429.8|10430|10429.1|10431.3|10430.6|10429.4|10428.6|457
1656988500000|2022-07-05 02:35:00|10429.7|10429|10432.3|10431.4|10432.4|10431.5|10429.5|10428.7|389
1656988800000|2022-07-05 02:40:00|10431.9|10431.3|10432.6|10432|10432.8|10432.2|10430.9|10430.2|316
1656989100000|2022-07-05 02:45:00|10432.7|10432.1|10430.2|10429.3|10432.8|10432.1|10430.2|10429.3|355
1656989400000|2022-07-05 02:50:00|10429.8|10429.2|10430.6|10430|10432.9|10432.1|10429.8|10429|414
1656989700000|2022-07-05 02:55:00|10430.7|10430.1|10430.1|10429.2|10430.8|10430.1|10428.7|10428.1|405
1656990000000|2022-07-05 03:00:00|10430|10429.1|10428.8|10428.2|10430.5|10429.9|10428.6|10427.9|403
1656990300000|2022-07-05 03:05:00|10428.7|10428.1|10430.5|10429.9|10430.8|10430.1|10428.1|10427.3|265
1656990600000|2022-07-05 03:10:00|10430.1|10429.5|10431.1|10430.5|10431.2|10430.6|10429.9|10429.3|306
1656990900000|2022-07-05 03:15:00|10431|10430.4|10431.7|10430.8|10432.3|10431.6|10431|10430.3|315
1656991200000|2022-07-05 03:20:00|10431.6|10430.7|10430.1|10429.2|10432|10431.4|10429.5|10428.7|371
1656991500000|2022-07-05 03:25:00|10429.9|10429.3|10431|10430.4|10431.2|10430.6|10428.9|10428.3|339
1656991800000|2022-07-05 03:30:00|10431.1|10430.5|10434.9|10434|10435.6|10434.7|10430.8|10430.1|384
1656992100000|2022-07-05 03:35:00|10434.8|10433.9|10434.7|10433.8|10437.1|10436.5|10433.9|10433.2|377
1656992400000|2022-07-05 03:40:00|10434.3|10433.7|10435.1|10434.5|10435.4|10434.7|10433.3|10432.6|242
1656992700000|2022-07-05 03:45:00|10435|10434.4|10436.6|10435.7|10436.6|10435.9|10433|10432.2|340
1656993000000|2022-07-05 03:50:00|10436.4|10435.8|10434.6|10433.7|10436.7|10435.9|10434.1|10433.4|251
1656993300000|2022-07-05 03:55:00|10434.7|10433.8|10435|10434.4|10435.3|10434.6|10433.6|10432.8|272
1656993600000|2022-07-05 04:00:00|10434.7|10434.1|10432.7|10432.1|10435|10434.4|10430.5|10429.8|352
1656993900000|2022-07-05 04:05:00|10432.8|10432.2|10434.6|10433.7|10434.7|10434.1|10432.5|10431.8|208
1656994200000|2022-07-05 04:10:00|10434.7|10433.8|10435.9|10435|10436.4|10435.7|10433.9|10433.2|320
1656994500000|2022-07-05 04:15:00|10435.8|10435.2|10434.9|10434|10437.3|10436.5|10434.7|10433.9|250
1656994800000|2022-07-05 04:20:00|10435|10434.1|10434.8|10434.2|10435.9|10435|10434.1|10433.4|220
1656995100000|2022-07-05 04:25:00|10434.9|10434.3|10437.7|10436.8|10438.3|10437.4|10434.8|10434.2|497
1656995400000|2022-07-05 04:30:00|10437.8|10436.9|10433.9|10433|10438|10437.1|10430.2|10429.3|1078
1656995700000|2022-07-05 04:35:00|10434.1|10433.2|10433.6|10432.7|10434.9|10434.1|10431.7|10431|514
1656996000000|2022-07-05 04:40:00|10433.5|10432.6|10436.8|10435.9|10437.1|10436.5|10432.6|10432|492
1656996300000|2022-07-05 04:45:00|10436.7|10435.8|10436.7|10435.8|10437.4|10436.6|10434.5|10433.7|464
1656996600000|2022-07-05 04:50:00|10436.3|10435.7|10435.6|10434.7|10437.2|10436.4|10435.2|10434.5|286
1656996900000|2022-07-05 04:55:00|10435.7|10434.8|10438.4|10437.5|10438.4|10437.6|10435.5|10434.7|305
1656997200000|2022-07-05 05:00:00|10438.3|10437.4|10442.6|10442|10443.4|10442.6|10437.6|10436.7|545
1656997500000|2022-07-05 05:05:00|10442.7|10441.8|10443|10442.4|10443.3|10442.7|10441.2|10440.4|466
1656997800000|2022-07-05 05:10:00|10442.9|10442.3|10443.2|10442.6|10444.2|10443.5|10442.3|10441.6|293
1656998100000|2022-07-05 05:15:00|10443.3|10442.7|10442.8|10442.2|10443.7|10443|10441.5|10440.8|364
1656998400000|2022-07-05 05:20:00|10442.7|10442.1|10442.7|10442.1|10443.7|10443|10441.5|10440.8|304
1656998700000|2022-07-05 05:25:00|10442.9|10442.3|10443|10442.4|10445.1|10444.3|10442.6|10442|282
1656999000000|2022-07-05 05:30:00|10443.1|10442.5|10444.6|10443.7|10444.9|10444.1|10442.6|10442|339
1656999300000|2022-07-05 05:35:00|10444.5|10443.6|10445.3|10444.7|10447.5|10446.7|10444.5|10443.6|370
1656999600000|2022-07-05 05:40:00|10445.1|10444.5|10446.7|10446.1|10447.7|10447.1|10444.8|10444|318
1656999900000|2022-07-05 05:45:00|10447|10446.4|10447.7|10447.1|10449.2|10448.6|10446.7|10445.9|375
1657000200000|2022-07-05 05:50:00|10447.8|10447.2|10446.2|10445.3|10447.8|10447.2|10445.1|10444.5|433
1657000500000|2022-07-05 05:55:00|10446.1|10445.2|10442.9|10442.3|10446.6|10445.9|10442.6|10442|494
1657000800000|2022-07-05 06:00:00|10442.8|10442.2|10437.5|10436.9|10443.2|10442.4|10437.3|10436.7|753
1657001100000|2022-07-05 06:05:00|10437.4|10436.8|10435.1|10434.2|10438.1|10437.4|10434.7|10433.8|579
1657001400000|2022-07-05 06:10:00|10435|10434.1|10433.6|10433|10436.8|10436.1|10433.4|10432.8|494
1657001700000|2022-07-05 06:15:00|10433.7|10433.1|10433.8|10433.2|10435.8|10434.9|10432.6|10431.9|538
1657002000000|2022-07-05 06:20:00|10433.9|10433.3|10436|10435.4|10436.7|10436|10433|10432.4|521
1657002300000|2022-07-05 06:25:00|10435.9|10435.3|10436.3|10435.4|10438.7|10437.8|10434.3|10433.4|572
1657002600000|2022-07-05 06:30:00|10436.4|10435.5|10434.8|10433.9|10436.5|10435.9|10431.5|10430.9|709
1657002900000|2022-07-05 06:35:00|10434.9|10434|10432.9|10432.3|10436.1|10435.4|10431.4|10430.6|548
1657003200000|2022-07-05 06:40:00|10433|10432.4|10431.7|10430.8|10433.2|10432.5|10430.1|10429.5|581
1657003500000|2022-07-05 06:45:00|10431.9|10431|10431.7|10430.8|10435.1|10434.4|10430.8|10429.9|580
1657003800000|2022-07-05 06:50:00|10431.8|10430.9|10432.5|10431.9|10433.2|10432.4|10431|10430.3|495
1657004100000|2022-07-05 06:55:00|10432.4|10431.8|10436.2|10435.6|10436.7|10436.1|10431.4|10430.6|644
1657004400000|2022-07-05 07:00:00|10436.1|10435.5|10433.6|10432.7|10440.3|10439.5|10432.8|10432.1|898
1657004700000|2022-07-05 07:05:00|10433.7|10432.8|10415|10414.1|10434.1|10433.2|10411|10410.1|1137
1657005000000|2022-07-05 07:10:00|10415.1|10414.2|10403.7|10402.8|10415.8|10415.2|10400.5|10399.7|1333
1657005300000|2022-07-05 07:15:00|10403.8|10402.7|10401.3|10400.4|10404.4|10403.5|10394.8|10393.9|1226
1657005600000|2022-07-05 07:20:00|10401.2|10400.3|10399.2|10398.3|10404.5|10403.6|10398.2|10397.4|993
1657005900000|2022-07-05 07:25:00|10399.3|10398.4|10385.9|10385|10399.3|10398.4|10383.5|10382.6|1161
1657006200000|2022-07-05 07:30:00|10386.2|10385.3|10384.7|10383.8|10387.7|10387|10379.7|10379|1191
1657006500000|2022-07-05 07:35:00|10384.8|10383.9|10378|10377.4|10384.9|10384|10375.7|10374.8|1007
1657006800000|2022-07-05 07:40:00|10377.9|10377.3|10378.6|10377.7|10381.2|10380.3|10374.2|10373.4|1085
1657007100000|2022-07-05 07:45:00|10378.7|10377.8|10378.2|10377.1|10386.2|10385.3|10377.9|10376.9|1041
1657007400000|2022-07-05 07:50:00|10378.3|10377.3|10372.8|10371.9|10378.6|10377.7|10366.2|10365.4|1211
1657007700000|2022-07-05 07:55:00|10373.1|10372|10375.4|10374.5|10378.7|10377.8|10370.7|10370.1|1003
1657008000000|2022-07-05 08:00:00|10375.5|10374.4|10368|10367.1|10376.3|10375.4|10367.8|10367|988
1657008300000|2022-07-05 08:05:00|10367.9|10367|10356.1|10355.2|10369.7|10368.8|10355.4|10354.4|1259
1657008600000|2022-07-05 08:10:00|10355.8|10354.9|10355.8|10354.9|10363.6|10362.7|10352.9|10352|1171
1657008900000|2022-07-05 08:15:00|10355.5|10354.6|10354.9|10354|10358.2|10357.3|10351.7|10351|1168
1657009200000|2022-07-05 08:20:00|10354.8|10353.9|10342.8|10341.9|10360.7|10359.8|10338.8|10337|1199
1657009500000|2022-07-05 08:25:00|10342.7|10341.8|10335.9|10335|10345.4|10344.5|10331.4|10330.5|1467
1657009800000|2022-07-05 08:30:00|10335.8|10334.9|10338.9|10338|10342.4|10341.5|10331.7|10330.8|1280
1657010100000|2022-07-05 08:35:00|10339|10337.8|10328.7|10327.8|10342.6|10341.7|10325.7|10324.8|1161
1657010400000|2022-07-05 08:40:00|10328.8|10327.9|10328.7|10327.8|10333.6|10332.6|10325.7|10325.1|1172
1657010700000|2022-07-05 08:45:00|10328.8|10327.9|10311|10310.1|10332.3|10331.4|10306.3|10305.4|1430
1657011000000|2022-07-05 08:50:00|10311.1|10310.2|10311.2|10310.3|10315.9|10315.1|10308.2|10307.3|1221
1657011300000|2022-07-05 08:55:00|10311.3|10310.4|10307.8|10307.2|10316.7|10315.8|10307.2|10306.3|1137
1657011600000|2022-07-05 09:00:00|10308.1|10306.9|10312.3|10311.4|10314.7|10313.8|10298.1|10297|1234
1657011900000|2022-07-05 09:05:00|10312.6|10311.7|10311.8|10310.9|10315.9|10315.1|10310.4|10309.5|1123
1657012200000|2022-07-05 09:10:00|10311.9|10311|10317|10316.4|10318.3|10317.4|10310.1|10309.2|1079
1657012500000|2022-07-05 09:15:00|10317.2|10316.3|10314.3|10313.4|10319.3|10318.4|10311.8|10311.2|1037
1657012800000|2022-07-05 09:20:00|10314.2|10313.3|10317.4|10316.8|10325.3|10324.4|10313.8|10312.9|996
1657013100000|2022-07-05 09:25:00|10317.6|10316.7|10309.9|10309.3|10318.2|10317.4|10309.5|10308.6|966
1657013400000|2022-07-05 09:30:00|10309.8|10309.2|10303.1|10302.2|10310.2|10309.4|10301|10300.3|1174
1657013700000|2022-07-05 09:35:00|10303|10302.1|10305.4|10304.5|10308.1|10307.4|10302.8|10302.1|911
1657014000000|2022-07-05 09:40:00|10305.3|10304.4|10302.9|10302|10306|10305.3|10297.4|10296.5|949
1657014300000|2022-07-05 09:45:00|10302.8|10301.9|10281.2|10280.3|10302.8|10302|10281|10280.3|1330
1657014600000|2022-07-05 09:50:00|10281.3|10280.4|10293.3|10292.4|10293.5|10292.6|10280.9|10280|1093
1657014900000|2022-07-05 09:55:00|10293.2|10292.3|10296|10295.1|10298.8|10297.9|10291.4|10290.7|932
1657015200000|2022-07-05 10:00:00|10295.9|10295|10297.5|10296.9|10302.4|10301.7|10294.9|10294|951
1657015500000|2022-07-05 10:05:00|10297.7|10297.1|10295.1|10294.2|10300.5|10299.6|10294.5|10293.6|796
1657015800000|2022-07-05 10:10:00|10295|10294.1|10299.1|10298.2|10300.1|10299.4|10294|10293.1|834
1657016100000|2022-07-05 10:15:00|10298.5|10297.6|10296.7|10295.8|10303.4|10302.5|10295.6|10294.6|991
1657016400000|2022-07-05 10:20:00|10296.8|10295.9|10295.7|10294.8|10301.1|10300.2|10292.5|10291.6|807
1657016700000|2022-07-05 10:25:00|10295.6|10294.7|10296.6|10295.7|10299.6|10298.8|10294.8|10293.9|864
1657017000000|2022-07-05 10:30:00|10296.5|10295.6|10299|10298.1|10299.1|10298.2|10291.8|10291.1|739
1657017300000|2022-07-05 10:35:00|10299.2|10298.3|10296.8|10296.2|10300.7|10300|10295.2|10294.3|722
1657017600000|2022-07-05 10:40:00|10296.6|10296|10302.7|10301.8|10303.8|10303|10294.5|10293.6|726
1657017900000|2022-07-05 10:45:00|10302.8|10301.9|10305.9|10305.3|10306.8|10306.2|10299|10298.4|816
1657018200000|2022-07-05 10:50:00|10305.8|10305.2|10303.8|10303.2|10306.1|10305.4|10300.9|10300.2|839
1657018500000|2022-07-05 10:55:00|10303.9|10303.3|10300.1|10299.2|10304.5|10303.7|10297|10296.1|761
1657018800000|2022-07-05 11:00:00|10300.3|10299.4|10297.5|10296.9|10302.2|10301.3|10294.9|10294|822
1657019100000|2022-07-05 11:05:00|10297.4|10296.5|10302.6|10302|10304|10303.3|10296.7|10296|614
1657019400000|2022-07-05 11:10:00|10302.5|10301.9|10294.5|10293.6|10302.8|10302.1|10294.5|10293.6|800
1657019700000|2022-07-05 11:15:00|10294.6|10293.7|10290.7|10289.8|10295.3|10294.4|10289.4|10288.5|955
1657020000000|2022-07-05 11:20:00|10290.8|10289.9|10293.6|10293|10293.9|10293.1|10290.5|10289.6|703
1657020300000|2022-07-05 11:25:00|10293.5|10292.9|10293.7|10292.8|10297.2|10296.5|10293.5|10292.6|685
1657020600000|2022-07-05 11:30:00|10293.8|10292.9|10292.2|10291.3|10295.5|10294.6|10286.4|10285.8|751
1657020900000|2022-07-05 11:35:00|10292.3|10291.4|10296.2|10295.3|10297.6|10296.9|10291.5|10290.7|636
1657021200000|2022-07-05 11:40:00|10296.1|10295.2|10298.3|10297.4|10298.4|10297.7|10296|10295.1|534
1657021500000|2022-07-05 11:45:00|10298.2|10297.3|10299.9|10299.3|10302.3|10301.7|10297|10296.4|643
1657021800000|2022-07-05 11:50:00|10299.5|10298.9|10289.7|10288.8|10299.5|10298.9|10287.4|10286.8|890
1657022100000|2022-07-05 11:55:00|10289.9|10289|10296.5|10295.6|10297.4|10296.7|10289.4|10288.7|846
1657022400000|2022-07-05 12:00:00|10296.4|10295.5|10288.4|10287.5|10298.6|10297.7|10286.7|10285.8|1230
1657022700000|2022-07-05 12:05:00|10288.5|10287.6|10291.8|10290.9|10293.2|10292.5|10287.1|10286.2|932
1657023000000|2022-07-05 12:10:00|10291.6|10290.7|10290.2|10289.3|10292.9|10292.3|10286.2|10285.6|936
1657023300000|2022-07-05 12:15:00|10290.3|10289.7|10290.7|10289.8|10290.8|10290|10284.6|10283.9|1069
1657023600000|2022-07-05 12:20:00|10291.2|10290.3|10295|10294.4|10295.2|10294.6|10287.6|10287|1067
1657023900000|2022-07-05 12:25:00|10295.1|10294.5|10296.8|10295.9|10301.6|10300.9|10295|10294.4|1055
1657024200000|2022-07-05 12:30:00|10296.7|10295.8|10290.2|10289.6|10296.7|10295.9|10290.1|10289.5|1057
1657024500000|2022-07-05 12:35:00|10290.3|10289.7|10289.1|10288.2|10294.2|10293.6|10284.6|10283.7|1088
1657024800000|2022-07-05 12:40:00|10289.2|10288.3|10294.8|10293.9|10296.9|10296|10285.6|10285|987
1657025100000|2022-07-05 12:45:00|10294.7|10293.8|10292.3|10291.4|10295.2|10294.3|10286|10285.2|997
1657025400000|2022-07-05 12:50:00|10292.2|10291.3|10287.8|10286.9|10295.2|10294.3|10287.2|10286.4|1076
1657025700000|2022-07-05 12:55:00|10287.7|10286.8|10292.4|10291.5|10294.1|10293.2|10286.7|10285.8|1007
1657026000000|2022-07-05 13:00:00|10292.3|10291.4|10292.2|10291.3|10294.2|10293.1|10287.7|10286.7|1241
1657026300000|2022-07-05 13:05:00|10292.1|10291.2|10278|10277.1|10293.3|10292.6|10276.9|10276|1190
1657026600000|2022-07-05 13:10:00|10277.9|10277|10283.2|10282.3|10287.1|10286|10275.8|10275.2|1335
1657026900000|2022-07-05 13:15:00|10283.6|10282.7|10276.6|10275.7|10286.3|10285.4|10276.3|10275.5|1209
1657027200000|2022-07-05 13:20:00|10276.3|10275.8|10267.5|10266.9|10280.3|10279.4|10265.1|10264.2|1392
1657027500000|2022-07-05 13:25:00|10267.6|10266.7|10263.5|10262.6|10268.5|10267.7|10259.4|10258.5|802
1657027800000|2022-07-05 13:30:00|10263.6|10262.7|10260.3|10259.4|10267.9|10267|10259.9|10259|898
1657028100000|2022-07-05 13:35:00|10260.6|10259.7|10261.7|10260.8|10263.1|10262.2|10255.3|10254.4|794
1657028400000|2022-07-05 13:40:00|10261.3|10260.7|10269.7|10268.8|10271.1|10270.2|10260.6|10259.8|1232
1657028700000|2022-07-05 13:45:00|10269.4|10268.7|10273.3|10272.4|10275.1|10274.3|10269.1|10268.3|1188
1657029000000|2022-07-05 13:50:00|10273.4|10272.8|10269.8|10268.9|10274.6|10273.7|10267.1|10266.2|1134
1657029300000|2022-07-05 13:55:00|10269.7|10268.8|10261.8|10260.9|10270.7|10269.8|10258.3|10257.4|1019
1657029600000|2022-07-05 14:00:00|10261.9|10261|10260|10259.1|10267.1|10266.2|10257.2|10256.3|1364
1657029900000|2022-07-05 14:05:00|10259.6|10258.7|10252.7|10251.8|10260|10259.1|10252.4|10251.6|1010
1657030200000|2022-07-05 14:10:00|10252.6|10251.7|10265.1|10264.5|10265.5|10264.6|10252.5|10251.6|1144
1657030500000|2022-07-05 14:15:00|10264.7|10263.8|10254.2|10253.3|10267.3|10266.4|10252.3|10251.6|1154
1657030800000|2022-07-05 14:20:00|10254.1|10253.2|10253.7|10252.8|10257|10256.1|10252.2|10251.5|1063
1657031100000|2022-07-05 14:25:00|10253.8|10252.9|10258.7|10257.8|10260.2|10259.4|10252.2|10251.6|945
1657031400000|2022-07-05 14:30:00|10258.6|10257.7|10259.2|10258.3|10263.5|10262.9|10255.8|10255.1|1081
1657031700000|2022-07-05 14:35:00|10259.3|10258.4|10259.3|10258.4|10263.3|10262.4|10247.4|10246|1432
1657032000000|2022-07-05 14:40:00|10258.9|10258|10253.7|10252.8|10261.5|10260.6|10251.4|10250.8|1038
1657032300000|2022-07-05 14:45:00|10254|10253.1|10249.9|10249.3|10254.6|10253.7|10245|10244.1|1110
1657032600000|2022-07-05 14:50:00|10249.8|10249.2|10243.2|10242.3|10251.9|10251|10242.4|10241.6|1283
1657032900000|2022-07-05 14:55:00|10243.3|10242.4|10242.6|10242|10246.4|10245.5|10238.8|10237.9|1474
1657033200000|2022-07-05 15:00:00|10242.8|10242.2|10239.8|10238.9|10245|10244.2|10239.2|10238.4|1206
1657033500000|2022-07-05 15:05:00|10239.7|10238.8|10243.9|10243.3|10244.3|10243.5|10238.8|10237.9|893
1657033800000|2022-07-05 15:10:00|10243.8|10243.2|10239.2|10238.3|10245.8|10245|10237.2|10236.5|804
1657034100000|2022-07-05 15:15:00|10239.1|10238.2|10246.2|10245.3|10247.3|10246.5|10237.8|10236.9|923
1657034400000|2022-07-05 15:20:00|10246.3|10245.4|10245|10244.1|10247.3|10246.5|10243.4|10242.3|803
1657034700000|2022-07-05 15:25:00|10244.7|10243.9|10244.5|10243.6|10246.7|10246|10241|10240.1|895
1657035000000|2022-07-05 15:30:00|10244.3|10243.4|10247.8|10246.9|10248.4|10247.5|10240.4|10239.6|1032
1657035300000|2022-07-05 15:35:00|10247.9|10247|10249.8|10248.9|10250.9|10250.1|10245.1|10244.2|854
1657035600000|2022-07-05 15:40:00|10249.9|10249|10254.5|10253.6|10255.3|10254.4|10248.5|10247.6|870
1657035900000|2022-07-05 15:45:00|10254.4|10253.5|10258.3|10257.4|10259.7|10258.8|10253.8|10253.1|817
1657036200000|2022-07-05 15:50:00|10258.1|10257.2|10257.9|10257|10261.7|10260.8|10257|10256.2|688
1657036500000|2022-07-05 15:55:00|10258.1|10257.2|10254.3|10253.4|10259.6|10258.7|10254.3|10253.4|726
1657036800000|2022-07-05 16:00:00|10254.4|10253.5|10251.3|10250.4|10255.9|10255|10251.2|10250.3|822
1657037100000|2022-07-05 16:05:00|10251.2|10250.3|10251|10250.4|10253.1|10252.2|10250|10249.2|658
1657037400000|2022-07-05 16:10:00|10250.9|10250.3|10242.5|10241.6|10251|10250.4|10242.2|10241.4|753
1657037700000|2022-07-05 16:15:00|10242.6|10241.7|10236|10235.1|10242.6|10241.8|10236|10234.9|687
1657038000000|2022-07-05 16:20:00|10236.1|10235.2|10243.5|10242.6|10243.6|10242.9|10235.6|10234.7|906
1657038300000|2022-07-05 16:25:00|10243.4|10242.5|10241.4|10240.5|10245.7|10245|10241.2|10240.3|678
1657038600000|2022-07-05 16:30:00|10241.5|10240.6|10244.8|10243.9|10246.6|10245.7|10241.4|10240.6|613
1657038900000|2022-07-05 16:35:00|10244.9|10244|10245.5|10244.6|10247.9|10247|10244|10243.4|579
1657039200000|2022-07-05 16:40:00|10245.4|10244.5|10244.7|10244.1|10247.7|10246.8|10244|10243.1|671
1657039500000|2022-07-05 16:45:00|10244.8|10243.9|10239.4|10238.5|10245.8|10245|10238.6|10237.9|597
1657039800000|2022-07-05 16:50:00|10239.5|10238.6|10242.9|10242.3|10243.1|10242.5|10238.7|10238.1|589
1657040100000|2022-07-05 16:55:00|10242.8|10242.2|10245.2|10244.6|10245.3|10244.7|10241.2|10240.6|523
1657040400000|2022-07-05 17:00:00|10245.4|10244.8|10244.7|10243.8|10245.6|10245|10241.2|10240.6|467
1657040700000|2022-07-05 17:05:00|10244.6|10243.7|10243.8|10243.2|10244.6|10243.8|10240.1|10239.2|534
1657041000000|2022-07-05 17:10:00|10243.9|10243.3|10248.9|10248.3|10249.2|10248.6|10243.8|10243.2|655
1657041300000|2022-07-05 17:15:00|10249|10248.1|10251.9|10251.3|10253.4|10252.5|10248.9|10248|562
1657041600000|2022-07-05 17:20:00|10252.1|10251.5|10255.7|10255.1|10257.9|10257.1|10252|10251|621
1657041900000|2022-07-05 17:25:00|10255.9|10255|10252.3|10251.7|10257.2|10256.6|10251.6|10251|469
1657042200000|2022-07-05 17:30:00|10252.2|10251.6|10251.2|10250.6|10252.9|10252.2|10250.5|10249.7|514
1657042500000|2022-07-05 17:35:00|10251.3|10250.7|10247|10246.4|10251.7|10251.1|10246.6|10245.8|426
1657042800000|2022-07-05 17:40:00|10246.9|10246.3|10247.5|10246.6|10251.3|10250.7|10246.9|10246.3|494
1657043100000|2022-07-05 17:45:00|10247.4|10246.5|10251.2|10250.6|10251.8|10251|10247.4|10246.5|404
1657043400000|2022-07-05 17:50:00|10251.1|10250.5|10250.5|10249.9|10253.2|10252.6|10250.2|10249.3|360
1657043700000|2022-07-05 17:55:00|10250.4|10249.8|10252.9|10252|10253.2|10252.4|10249.1|10248.5|415
1657044000000|2022-07-05 18:00:00|10252.7|10252.1|10255|10254.4|10255.2|10254.6|10250.3|10249.6|505
1657044300000|2022-07-05 18:05:00|10255.1|10254.5|10257.5|10256.9|10258.3|10257.7|10253.4|10252.7|520
1657044600000|2022-07-05 18:10:00|10257.6|10257|10259.1|10258.5|10259.8|10259.1|10256.5|10255.9|515
1657044900000|2022-07-05 18:15:00|10259.2|10258.6|10256.1|10255.5|10259.6|10259|10254.5|10253.9|452
1657045200000|2022-07-05 18:20:00|10256.2|10255.6|10259.1|10258.5|10260.8|10260.1|10255.7|10254.9|569
1657045500000|2022-07-05 18:25:00|10259.2|10258.6|10265.3|10264.7|10266.1|10265.5|10258.6|10258|526
1657045800000|2022-07-05 18:30:00|10265.4|10264.8|10266.1|10265.2|10267.1|10266.3|10264.5|10263.6|478
1657046100000|2022-07-05 18:35:00|10266|10265.1|10268.4|10267.8|10269|10268.1|10265.5|10264.9|424
1657046400000|2022-07-05 18:40:00|10268.3|10267.7|10269.9|10269.3|10271.1|10270.5|10266|10265.2|466
1657046700000|2022-07-05 18:45:00|10269.8|10269.2|10265.6|10265|10270.9|10270.3|10265.6|10264.9|499
1657047000000|2022-07-05 18:50:00|10265.7|10265.1|10262.5|10261.9|10266|10265.4|10261.2|10260.6|712
1657047300000|2022-07-05 18:55:00|10262.4|10261.8|10262|10261.4|10263.8|10263.2|10260.5|10259.9|667
1657047600000|2022-07-05 19:00:00|10262.3|10261.7|10261.2|10260.6|10263.3|10262.5|10260.5|10259.8|477
1657047900000|2022-07-05 19:05:00|10261.3|10260.7|10265.8|10265.2|10267|10266.3|10260.4|10259.8|601
1657048200000|2022-07-05 19:10:00|10265.9|10265.3|10262.4|10261.5|10266.9|10266.3|10258.5|10257.8|662
1657048500000|2022-07-05 19:15:00|10262.2|10261.6|10257|10256.4|10263|10262.4|10256.3|10255.7|480
1657048800000|2022-07-05 19:20:00|10256.9|10256.3|10259.7|10259.1|10260.8|10260.1|10256.7|10256|488
1657049100000|2022-07-05 19:25:00|10259.9|10259|10262.8|10261.9|10263.5|10262.8|10257.9|10257.2|579
1657049400000|2022-07-05 19:30:00|10262.7|10262.1|10266.4|10265.5|10267.7|10266.8|10262.5|10261.9|525
1657049700000|2022-07-05 19:35:00|10266.6|10265.7|10267.2|10266.3|10267.4|10266.7|10264.5|10263.6|456
1657050000000|2022-07-05 19:40:00|10267.1|10266.2|10267.3|10266.4|10268.2|10267.3|10264.6|10263.7|416
1657050300000|2022-07-05 19:45:00|10267.2|10266.3|10271|10270.1|10271.1|10270.2|10266.8|10266|456
1657050600000|2022-07-05 19:50:00|10270.9|10270|10266.9|10266|10271.6|10270.7|10266.6|10265.7|461
1657050900000|2022-07-05 19:55:00|10266.7|10265.8|10266.6|10265.7|10267.1|10266.3|10262.9|10262.2|442
1657051200000|2022-07-05 20:00:00|10266|10265.1|10266|10265.1|10267|10266.4|10265.3|10264.5|343
1657051500000|2022-07-05 20:05:00|10266.1|10265.2|10266.6|10265.7|10267.4|10266.7|10265.6|10264.8|174
1657051800000|2022-07-05 20:10:00|10266.5|10265.6|10267.6|10266.7|10268.3|10267.4|10266.5|10265.5|214
1657052100000|2022-07-05 20:15:00|10267.8|10266.9|10265|10264.1|10268.2|10267.3|10264.5|10263.5|192
1657052400000|2022-07-05 20:20:00|10265.1|10264.2|10264.2|10263.3|10265.9|10265|10264.2|10263.3|194
1657052700000|2022-07-05 20:25:00|10264.1|10263.2|10266.1|10265.2|10266.4|10265.5|10264.1|10263.2|213
1657053000000|2022-07-05 20:30:00|10266.2|10265.3|10269.5|10268.4|10269.6|10268.6|10266|10265.2|193
1657053300000|2022-07-05 20:35:00|10269.3|10268.5|10269.4|10268.5|10270|10269|10269.2|10268.3|150
1657053600000|2022-07-05 20:40:00|10269.5|10268.6|10268.7|10267.5|10269.6|10268.9|10267.1|10266.3|210
1657053900000|2022-07-05 20:45:00|10268.6|10267.6|10266.1|10265.5|10268.7|10267.9|10264.8|10264.1|222
1657054200000|2022-07-05 20:50:00|10266.2|10265.3|10266.3|10265.4|10266.7|10265.7|10265.4|10264.6|159
1657054500000|2022-07-05 20:55:00|10266.6|10265.2|10270.6|10264.6|10270.6|10265.8|10264.3|10262.1|527
1657054800000|2022-07-05 21:00:00|10271.2|10265.2|10272.4|10266.4|10273.1|10267.1|10270.5|10264.5|62
1657055100000|2022-07-05 21:05:00|10272.3|10266.3|10269.7|10265.2|10273|10267|10269.4|10263.9|133
1657055400000|2022-07-05 21:10:00|10269.9|10264.9|10269.4|10264.5|10271.3|10265.5|10268.1|10263.8|172
1657055700000|2022-07-05 21:15:00|10269.5|10264.8|10269.8|10264.9|10270.5|10265.5|10268.4|10264.1|124
1657056000000|2022-07-05 21:20:00|10269.7|10264.8|10270.2|10265.3|10270.6|10265.9|10269|10264.2|137
1657056300000|2022-07-05 21:25:00|10270.1|10265.7|10270.2|10265.4|10270.3|10266.2|10269.2|10265|150
1657056600000|2022-07-05 21:30:00|10269.9|10264.9|10269|10264.2|10270.3|10266.6|10268.5|10262.5|211
1657056900000|2022-07-05 21:35:00|10268.9|10264.4|10267.7|10262.6|10270.2|10264.6|10267.5|10261.5|212
1657057200000|2022-07-05 21:40:00|10267|10262.9|10268.5|10262.5|10269.3|10263.3|10265.9|10261.2|231
1657057500000|2022-07-05 21:45:00|10267.5|10261.9|10267.8|10264.1|10270.9|10264.9|10265.9|10261.1|305
1657057800000|2022-07-05 21:50:00|10267.7|10264|10268.3|10264.4|10271.6|10266.6|10266.9|10262.6|304
1657058100000|2022-07-05 21:55:00|10268.2|10264.5|10269|10263.4|10270.6|10265|10266.9|10263.3|242
1657058400000|2022-07-05 22:00:00|10267.6|10263.8|10268.5|10267.2|10270.5|10267.5|10266.7|10262.5|433
1657058700000|2022-07-05 22:05:00|10268.6|10267.3|10269.3|10267.8|10271.1|10268.5|10268.5|10266.7|288
1657059000000|2022-07-05 22:10:00|10269.6|10267.6|10271.4|10269.6|10272.2|10270.2|10268.6|10266.9|403
1657059300000|2022-07-05 22:15:00|10271.3|10269.7|10270.1|10269.2|10271.9|10270.3|10269.9|10268.7|697
1657059600000|2022-07-05 22:20:00|10270.2|10269|10267.3|10266.4|10270.2|10269.1|10266.2|10265.3|541
1657059900000|2022-07-05 22:25:00|10267.2|10266.3|10267.9|10267|10268.1|10267.1|10267|10266|331
1657060200000|2022-07-05 22:30:00|10268|10267.1|10268.7|10267.8|10271.7|10270.5|10267.7|10266.9|529
1657060500000|2022-07-05 22:35:00|10268.8|10267.7|10271.8|10270.7|10272|10271.1|10268.6|10267.6|277
1657060800000|2022-07-05 22:40:00|10271.9|10270.9|10272|10271.1|10272.3|10271.4|10270.8|10269.7|318
1657061100000|2022-07-05 22:45:00|10272.1|10271|10270.7|10269.5|10272.1|10271.1|10270.5|10269.5|279
1657061400000|2022-07-05 22:50:00|10270.6|10269.6|10268.8|10267.9|10270.8|10269.9|10268.7|10267.7|261
1657061700000|2022-07-05 22:55:00|10268.9|10267.8|10268.7|10267.6|10269.1|10268.2|10268.4|10267.2|220
1657062000000|2022-07-05 23:00:00|10268.6|10267.5|10269.2|10268.3|10269.7|10268.7|10267.7|10266.5|274
1657062300000|2022-07-05 23:05:00|10269.1|10268.2|10268|10266.9|10270|10269.1|10267.7|10266.8|217
1657062600000|2022-07-05 23:10:00|10267.9|10267|10267.4|10266.5|10269.2|10268.3|10267.2|10266.3|249
1657062900000|2022-07-05 23:15:00|10267.6|10266.7|10265.4|10264.5|10268.4|10267.6|10264.7|10263.9|339
1657063200000|2022-07-05 23:20:00|10265.3|10264.4|10265.8|10264.9|10266.5|10265.7|10264.6|10263.8|305
1657063500000|2022-07-05 23:25:00|10265.7|10264.8|10264.6|10263.7|10265.9|10265.1|10263.8|10262.9|311
1657063800000|2022-07-05 23:30:00|10264.5|10263.6|10263.6|10262.7|10265.1|10264.2|10262|10261.1|399
1657064100000|2022-07-05 23:35:00|10263.5|10262.6|10263.8|10263.2|10265.1|10264.2|10263.4|10262.5|190
1657064400000|2022-07-05 23:40:00|10263.5|10262.9|10263.8|10262.9|10264.7|10263.8|10263.4|10262.7|226
1657064700000|2022-07-05 23:45:00|10263.7|10263.1|10263.6|10262.7|10263.9|10263.1|10263|10262.1|171
1657065000000|2022-07-05 23:50:00|10263.7|10262.8|10260.6|10260|10264.1|10263.3|10259.8|10259.1|310
1657065300000|2022-07-05 23:55:00|10260.4|10259.7|10257.1|10256.5|10260.6|10259.8|10256.1|10255.5|443
1657065600000|2022-07-06 00:00:00|10256.7|10256.1|10258.4|10257.8|10258.7|10257.8|10254.2|10253.6|641
1657065900000|2022-07-06 00:05:00|10258.6|10257.7|10265.3|10264.4|10265.8|10265.2|10258.5|10257.7|596
1657066200000|2022-07-06 00:10:00|10265.4|10264.5|10265.5|10264.9|10266.7|10265.9|10262.6|10262|625
1657066500000|2022-07-06 00:15:00|10265.6|10265|10265.8|10265.2|10265.9|10265.3|10264.3|10263.7|433
1657066800000|2022-07-06 00:20:00|10265.7|10265.1|10259.8|10259.2|10266|10265.3|10258.8|10258.1|504
1657067100000|2022-07-06 00:25:00|10259.7|10259.1|10259.4|10258.8|10261|10260.3|10257.5|10256.8|339
1657067400000|2022-07-06 00:30:00|10259.6|10259|10260.5|10259.9|10261.1|10260.4|10259|10258.2|364
1657067700000|2022-07-06 00:35:00|10260.3|10259.7|10261.1|10260.5|10263.9|10263.2|10260.1|10259.5|371
1657068000000|2022-07-06 00:40:00|10261.2|10260.6|10264.8|10264.2|10264.8|10264.2|10259.8|10259.1|461
1657068300000|2022-07-06 00:45:00|10265|10264.4|10265.9|10265.3|10267.7|10266.9|10264.7|10263.9|695
1657068600000|2022-07-06 00:50:00|10266.1|10265.2|10263.9|10263|10267.8|10267|10262.9|10262|604
1657068900000|2022-07-06 00:55:00|10264.1|10263.2|10266.8|10265.9|10267.3|10266.4|10262.5|10261.6|457
1657069200000|2022-07-06 01:00:00|10266.9|10266|10269.1|10268.2|10269.1|10268.2|10265|10264.3|465
1657069500000|2022-07-06 01:05:00|10269.2|10268.3|10271.4|10270.5|10271.8|10270.9|10267.9|10267.2|553
1657069800000|2022-07-06 01:10:00|10271.3|10270.4|10269.9|10269|10271.9|10271.1|10268.9|10268|580
1657070100000|2022-07-06 01:15:00|10270|10269.1|10265.4|10264.5|10270.8|10269.9|10264.3|10263.4|559
1657070400000|2022-07-06 01:20:00|10265.5|10264.6|10263.8|10262.9|10266.9|10266.1|10261.7|10261|626
1657070700000|2022-07-06 01:25:00|10263.9|10263|10256.8|10255.9|10263.9|10263.1|10255.5|10254.8|595
1657071000000|2022-07-06 01:30:00|10256.9|10256|10260.2|10259.6|10263.3|10262.6|10256.9|10256|742
1657071300000|2022-07-06 01:35:00|10260.3|10259.7|10260.7|10259.8|10264.3|10263.5|10258.6|10258|723
1657071600000|2022-07-06 01:40:00|10260.2|10259.6|10259.8|10259.2|10261.3|10260.6|10258|10257.3|705
1657071900000|2022-07-06 01:45:00|10259.6|10259|10266.4|10265.8|10267.3|10266.6|10258.9|10258.2|663
1657072200000|2022-07-06 01:50:00|10266.5|10265.6|10263.8|10263.2|10266.5|10265.9|10263.2|10262.6|602
1657072500000|2022-07-06 01:55:00|10263.9|10263.3|10262.4|10261.5|10265.6|10264.8|10262|10261.3|500
1657072800000|2022-07-06 02:00:00|10262.5|10261.6|10262.1|10261.2|10266|10265.4|10261.5|10260.8|678
1657073100000|2022-07-06 02:05:00|10262|10261.1|10262.5|10261.6|10265.4|10264.8|10261.3|10260.7|669
1657073400000|2022-07-06 02:10:00|10262.6|10261.7|10269.5|10268.6|10270.3|10269.5|10260|10259.2|657
1657073700000|2022-07-06 02:15:00|10269.4|10268.5|10269.2|10268.3|10269.9|10269|10265.1|10264.5|603
1657074000000|2022-07-06 02:20:00|10269.1|10268.2|10266.9|10266.3|10269.6|10268.7|10265.2|10264.3|519
1657074300000|2022-07-06 02:25:00|10267|10266.4|10264.8|10263.9|10267.7|10266.9|10263.8|10263.2|456
1657074600000|2022-07-06 02:30:00|10264.9|10264|10265.5|10264.6|10269.1|10268.2|10264.5|10263.8|386
1657074900000|2022-07-06 02:35:00|10265.7|10264.8|10262.9|10262.3|10265.7|10265|10262.4|10261.8|430
1657075200000|2022-07-06 02:40:00|10262.7|10262.1|10264.2|10263.3|10264.4|10263.8|10260.5|10259.9|564
1657075500000|2022-07-06 02:45:00|10263.9|10263.2|10265.1|10264.2|10266.9|10266.3|10263.6|10262.9|546
1657075800000|2022-07-06 02:50:00|10265.2|10264.3|10264.1|10263.5|10266|10265.2|10262.5|10261.9|495
1657076100000|2022-07-06 02:55:00|10264|10263.4|10265.9|10265|10266.5|10265.7|10263.6|10262.8|440
1657076400000|2022-07-06 03:00:00|10266.1|10265.2|10268.3|10267.4|10268.8|10268|10265.1|10264.5|480
1657076700000|2022-07-06 03:05:00|10268.2|10267.3|10266.6|10266|10268.9|10268.2|10266.5|10265.7|293
1657077000000|2022-07-06 03:10:00|10266.7|10266.1|10264.7|10264.1|10266.7|10266.1|10263|10262.2|440
1657077300000|2022-07-06 03:15:00|10264.6|10264|10268.4|10267.5|10268.9|10268|10264.5|10263.7|477
1657077600000|2022-07-06 03:20:00|10268.2|10267.6|10266.2|10265.3|10268.3|10267.7|10264.1|10263.5|484
1657077900000|2022-07-06 03:25:00|10266.3|10265.4|10264.3|10263.7|10266.5|10265.8|10263.8|10263.2|340
1657078200000|2022-07-06 03:30:00|10264.2|10263.6|10264.5|10263.6|10266.4|10265.8|10264.1|10263.5|377
1657078500000|2022-07-06 03:35:00|10264.6|10263.7|10265.7|10264.8|10267.2|10266.4|10263.1|10262.2|315
1657078800000|2022-07-06 03:40:00|10265.4|10264.5|10269.4|10268.5|10269.4|10268.5|10265.1|10264.2|459
1657079100000|2022-07-06 03:45:00|10269.3|10268.7|10269|10268.1|10270.5|10269.7|10267.5|10266.7|396
1657079400000|2022-07-06 03:50:00|10268.9|10268|10266.2|10265.6|10270.5|10269.8|10266.2|10265.6|432
1657079700000|2022-07-06 03:55:00|10266.1|10265.5|10264.3|10263.7|10266.5|10265.8|10263|10262.4|432
1657080000000|2022-07-06 04:00:00|10264.1|10263.5|10265.4|10264.8|10266.4|10265.8|10263|10262.2|379
1657080300000|2022-07-06 04:05:00|10265.3|10264.7|10265.1|10264.2|10265.5|10264.9|10263|10262.1|245
1657080600000|2022-07-06 04:10:00|10265.2|10264.3|10261.8|10261.2|10265.7|10265|10261|10260.4|469
1657080900000|2022-07-06 04:15:00|10262.1|10261.5|10260|10259.1|10263.3|10262.5|10259.3|10258.7|397
1657081200000|2022-07-06 04:20:00|10259.7|10259.2|10256|10255.4|10260.2|10259.6|10256|10255.4|451
1657081500000|2022-07-06 04:25:00|10256.1|10255.5|10256.1|10255.5|10257.1|10256.5|10255|10254.4|412
1657081800000|2022-07-06 04:30:00|10256.2|10255.6|10248.8|10248.2|10256.2|10255.6|10247.8|10247.2|601
1657082100000|2022-07-06 04:35:00|10248.9|10248.3|10252.2|10251.3|10254.4|10253.7|10248.5|10247.7|467
1657082400000|2022-07-06 04:40:00|10252|10251.4|10250.4|10249.8|10252.4|10251.6|10249.4|10248.7|368
1657082700000|2022-07-06 04:45:00|10250.6|10249.7|10246.3|10245.7|10251.3|10250.5|10243.8|10243.2|456
1657083000000|2022-07-06 04:50:00|10246.4|10245.8|10241.6|10241|10246.8|10246|10239.9|10239|542
1657083300000|2022-07-06 04:55:00|10241.5|10240.9|10247.5|10246.9|10249.7|10249.1|10241.5|10240.9|486
1657083600000|2022-07-06 05:00:00|10247.7|10246.8|10248.1|10247.2|10248.8|10248.1|10245.4|10244.6|550
1657083900000|2022-07-06 05:05:00|10248.2|10247.3|10249.7|10249.1|10251.4|10250.7|10247.1|10246.3|286
1657084200000|2022-07-06 05:10:00|10249.9|10249|10251.8|10251.2|10252.8|10252|10249.4|10248.7|296
1657084500000|2022-07-06 05:15:00|10251.7|10251.1|10251.7|10250.8|10252.3|10251.7|10249.5|10248.9|442
1657084800000|2022-07-06 05:20:00|10251.8|10250.9|10247.4|10246.5|10252.6|10251.7|10245.6|10245|469
1657085100000|2022-07-06 05:25:00|10247.3|10246.4|10246.2|10245.3|10248|10247.1|10244.6|10243.9|411
1657085400000|2022-07-06 05:30:00|10246.1|10245.2|10244.6|10243.7|10247.7|10246.8|10243|10242.3|494
1657085700000|2022-07-06 05:35:00|10244.5|10243.6|10243.6|10242.7|10247.5|10246.8|10243.1|10242.3|536
1657086000000|2022-07-06 05:40:00|10243.5|10242.9|10246.4|10245.5|10246.8|10246|10243.3|10242.4|458
1657086300000|2022-07-06 05:45:00|10246.3|10245.4|10247.3|10246.7|10250.2|10249.4|10246.2|10245.3|505
1657086600000|2022-07-06 05:50:00|10247.4|10246.5|10249|10248.1|10249.7|10248.8|10246.6|10245.8|563
1657086900000|2022-07-06 05:55:00|10248.9|10248|10248|10246.8|10252.3|10251.5|10247|10246.4|690
1657087200000|2022-07-06 06:00:00|10247.7|10246.5|10245.8|10244.9|10252.3|10251.4|10245.2|10244.6|955
1657087500000|2022-07-06 06:05:00|10245.6|10244.7|10245.8|10244.9|10247.6|10246.8|10239.1|10238.2|1064
1657087800000|2022-07-06 06:10:00|10245.7|10244.8|10257|10256.1|10257.7|10256.8|10245.5|10244.8|1089
1657088100000|2022-07-06 06:15:00|10256.9|10256|10260.4|10259.5|10261|10260.2|10255.4|10254.5|882
1657088400000|2022-07-06 06:20:00|10260.3|10259.4|10255.1|10254.5|10260.7|10259.8|10253|10252.1|825
1657088700000|2022-07-06 06:25:00|10255|10254.4|10257.4|10256.5|10259.4|10258.5|10251.8|10251.1|739
1657089000000|2022-07-06 06:30:00|10257.3|10256.4|10259|10258.1|10260.9|10260|10250.1|10249.2|992
1657089300000|2022-07-06 06:35:00|10258.9|10258|10260.5|10259.9|10260.6|10259.9|10256.5|10255.8|691
1657089600000|2022-07-06 06:40:00|10260.4|10259.8|10266.2|10265.3|10267.4|10266.5|10258.4|10257.8|1032
1657089900000|2022-07-06 06:45:00|10266.3|10265.4|10268.7|10267.8|10269.4|10268.5|10262.6|10261.7|850
1657090200000|2022-07-06 06:50:00|10268.5|10267.6|10270|10269.4|10270.6|10270|10264.7|10263.8|849
1657090500000|2022-07-06 06:55:00|10270.1|10269.2|10269.7|10268.8|10277.1|10276.2|10268.1|10267.3|980
1657090800000|2022-07-06 07:00:00|10269.5|10268.9|10256.7|10256.1|10272.2|10271.3|10256.3|10255.6|1343
1657091100000|2022-07-06 07:05:00|10256.8|10256.2|10260.6|10259.7|10262.4|10261.5|10256.7|10255.9|1082
1657091400000|2022-07-06 07:10:00|10260.7|10259.8|10258.9|10258|10266.2|10265.3|10256.5|10255.7|1130
1657091700000|2022-07-06 07:15:00|10258.7|10257.8|10260.3|10259.7|10261.9|10261|10256.6|10256|892
1657092000000|2022-07-06 07:20:00|10260.2|10259.6|10266.6|10265.7|10268.8|10267.9|10256.5|10255.7|1206
1657092300000|2022-07-06 07:25:00|10266.7|10265.8|10268.6|10267.7|10274.3|10273.4|10266.4|10265.5|1050
1657092600000|2022-07-06 07:30:00|10268.7|10267.8|10259.9|10259.3|10269.3|10268.4|10259.4|10258.8|1062
1657092900000|2022-07-06 07:35:00|10259.7|10259.1|10263|10262.1|10263.7|10263.1|10257.5|10256.9|1026
1657093200000|2022-07-06 07:40:00|10263.1|10262.2|10259.3|10258.4|10264.9|10264|10258|10257.4|988
1657093500000|2022-07-06 07:45:00|10259.4|10258.5|10256.5|10255.6|10260.7|10259.9|10254.2|10253.6|1015
1657093800000|2022-07-06 07:50:00|10256.8|10256.2|10255.9|10255.3|10258.3|10257.7|10255.1|10254.5|877
1657094100000|2022-07-06 07:55:00|10255.8|10255.2|10259.4|10258.5|10259.8|10258.9|10254|10253.4|893
1657094400000|2022-07-06 08:00:00|10259.2|10258.6|10255.4|10254.8|10261.6|10260.9|10254.4|10253.8|791
1657094700000|2022-07-06 08:05:00|10255.5|10254.9|10271.1|10270.2|10274.7|10273.9|10254.3|10253.7|1125
1657095000000|2022-07-06 08:10:00|10271|10270.1|10265.1|10264.5|10272.3|10271.5|10264.2|10263.6|1086
1657095300000|2022-07-06 08:15:00|10265.3|10264.4|10258.7|10257.8|10265.6|10264.7|10257.9|10257.1|952
1657095600000|2022-07-06 08:20:00|10258.6|10257.7|10259.9|10259|10263.2|10262.4|10258.6|10257.7|815
1657095900000|2022-07-06 08:25:00|10260.1|10259.2|10256.8|10256.2|10260.5|10259.6|10256.2|10255.6|707
1657096200000|2022-07-06 08:30:00|10256.9|10256|10258.8|10257.9|10263.2|10262.6|10255.3|10254.4|969
1657096500000|2022-07-06 08:35:00|10258.7|10257.8|10258.1|10257.5|10264.2|10263.3|10258.1|10257.3|810
1657096800000|2022-07-06 08:40:00|10258|10257.1|10244.2|10243.3|10258|10257.3|10243|10242.4|1131
1657097100000|2022-07-06 08:45:00|10244.5|10243.6|10242|10241.1|10246.8|10246.1|10241.4|10240.5|1031
1657097400000|2022-07-06 08:50:00|10241.9|10241|10245.7|10245.1|10246.4|10245.6|10227|10225.4|1242
1657097700000|2022-07-06 08:55:00|10245.8|10245.2|10245|10244.1|10248.6|10247.9|10244.3|10243.5|844
1657098000000|2022-07-06 09:00:00|10244.9|10244.3|10241.5|10240.6|10245.3|10244.3|10238.5|10237.6|1083
1657098300000|2022-07-06 09:05:00|10241.4|10240.5|10236.7|10235.8|10241.5|10240.8|10230.1|10229.4|1086
1657098600000|2022-07-06 09:10:00|10236.9|10236|10230|10229.1|10239.6|10239|10229.4|10228.8|1118
1657098900000|2022-07-06 09:15:00|10230.1|10229.2|10235.5|10234.9|10237.2|10236.3|10225.3|10224.6|1172
1657099200000|2022-07-06 09:20:00|10235.6|10235|10231.7|10231.1|10236.3|10235.6|10231.4|10230.8|944
1657099500000|2022-07-06 09:25:00|10231.8|10231.2|10231.4|10230.8|10233.4|10232.8|10227.1|10226.2|852
1657099800000|2022-07-06 09:30:00|10231.6|10230.7|10226.6|10225.7|10231.9|10231.3|10220.8|10220.2|950
1657100100000|2022-07-06 09:35:00|10226.7|10225.8|10224.9|10224|10229.1|10228.5|10224.7|10223.9|767
1657100400000|2022-07-06 09:40:00|10224.7|10223.8|10228.9|10228.3|10229.1|10228.5|10221.5|10220.8|754
1657100700000|2022-07-06 09:45:00|10228.8|10228.2|10229.7|10228.8|10231.5|10230.7|10226.7|10225.8|795
1657101000000|2022-07-06 09:50:00|10229.6|10228.7|10226.2|10225.3|10230.7|10230|10224.8|10223.9|835
1657101300000|2022-07-06 09:55:00|10225.9|10225|10223.6|10223|10227.1|10226.5|10222.8|10222.2|750
1657101600000|2022-07-06 10:00:00|10223.8|10223.2|10223.5|10222.9|10226.4|10225.6|10222.9|10222.1|809
1657101900000|2022-07-06 10:05:00|10223.1|10222.5|10214.1|10213.2|10227.7|10227.1|10213|10212.2|842
1657102200000|2022-07-06 10:10:00|10214|10213.4|10216.1|10215.5|10216.6|10215.8|10212.7|10212.1|656
1657102500000|2022-07-06 10:15:00|10216.2|10215.6|10218|10217.4|10220.4|10219.8|10215.5|10214.9|750
1657102800000|2022-07-06 10:20:00|10217.9|10217.3|10215.9|10215|10220.3|10219.7|10215.5|10214.7|685
1657103100000|2022-07-06 10:25:00|10215.8|10215.2|10221|10220.1|10222.3|10221.7|10215.8|10215.1|701
1657103400000|2022-07-06 10:30:00|10220.9|10220|10221.4|10220.5|10223.5|10222.8|10219.3|10218.6|697
1657103700000|2022-07-06 10:35:00|10221.3|10220.4|10210.9|10210|10221.7|10221.1|10209.8|10208.7|784
1657104000000|2022-07-06 10:40:00|10210.7|10209.8|10204.1|10203.2|10211.2|10210.1|10201.1|10200.3|949
1657104300000|2022-07-06 10:45:00|10204.2|10203.3|10202.3|10201.4|10206.4|10205.5|10200.5|10199.7|801
1657104600000|2022-07-06 10:50:00|10202.5|10201.6|10190.6|10189.5|10204.3|10203.5|10189.2|10188.2|870
1657104900000|2022-07-06 10:55:00|10190.8|10189.7|10196|10195.1|10197.8|10196.9|10186.6|10185.7|1136
1657105200000|2022-07-06 11:00:00|10195.9|10195|10199.4|10198.5|10201.6|10200.7|10195.9|10195|888
1657105500000|2022-07-06 11:05:00|10199.3|10198.4|10194.7|10193.8|10199.8|10198.9|10191.6|10190.7|806
1657105800000|2022-07-06 11:10:00|10194.8|10193.9|10190.9|10190|10195.4|10194.7|10187.1|10186.2|818
1657106100000|2022-07-06 11:15:00|10191|10190.1|10191|10190.1|10195.2|10194.3|10190.8|10189.9|651
1657106400000|2022-07-06 11:20:00|10190.9|10190|10198.7|10198.1|10198.7|10198.1|10190.1|10189.2|775
1657106700000|2022-07-06 11:25:00|10198.8|10197.9|10192.6|10191.7|10200|10199.1|10192.4|10191.5|737
1657107000000|2022-07-06 11:30:00|10192.7|10192|10188.6|10188|10194.8|10194.2|10188.4|10187.5|735
1657107300000|2022-07-06 11:35:00|10188.5|10187.9|10195.5|10194.6|10196.6|10195.7|10188.3|10187.4|932
1657107600000|2022-07-06 11:40:00|10195.4|10194.5|10195.1|10194.2|10196.4|10195.7|10191.9|10191.1|837
1657107900000|2022-07-06 11:45:00|10195|10194.1|10190.9|10190|10195.7|10194.8|10187.2|10186.4|950
1657108200000|2022-07-06 11:50:00|10190.8|10189.9|10184.6|10184|10191.6|10190.9|10180.6|10179.4|960
1657108500000|2022-07-06 11:55:00|10184.7|10184.1|10192.5|10191.9|10194.2|10193.3|10184.6|10184|1015
1657108800000|2022-07-06 12:00:00|10192.2|10191.6|10186.5|10185.6|10193.9|10193|10184.6|10183.7|1100
1657109100000|2022-07-06 12:05:00|10186.4|10185.5|10186.8|10185.9|10190.9|10190|10184.3|10183.4|982
1657109400000|2022-07-06 12:10:00|10186.7|10185.8|10176.6|10175.7|10186.9|10186|10175|10174.1|1058
1657109700000|2022-07-06 12:15:00|10175.9|10175|10175.8|10174.9|10181.4|10180.5|10175.2|10174.3|984
1657110000000|2022-07-06 12:20:00|10175.7|10174.8|10183.7|10182.8|10184.8|10183.9|10175.7|10174.8|1172
1657110300000|2022-07-06 12:25:00|10183.8|10182.7|10169.4|10168.5|10184.1|10183.2|10166.6|10165.5|1209
1657110600000|2022-07-06 12:30:00|10169.5|10168.6|10167.9|10167|10174.1|10173.2|10167.8|10166.9|1097
1657110900000|2022-07-06 12:35:00|10167.8|10166.9|10172.3|10171.4|10175.1|10174.2|10167.3|10166.6|1126
1657111200000|2022-07-06 12:40:00|10172.2|10171.3|10177.1|10176.2|10178.1|10177.2|10169.3|10168.4|936
1657111500000|2022-07-06 12:45:00|10177.2|10176.3|10184.7|10183.8|10185.9|10185|10175.1|10174.4|881
1657111800000|2022-07-06 12:50:00|10185|10184.1|10182.6|10182|10185.4|10184.6|10177.7|10176.8|870
1657112100000|2022-07-06 12:55:00|10182.7|10182.1|10187.5|10186.9|10189.2|10188.3|10178.1|10177.3|939
1657112400000|2022-07-06 13:00:00|10187.6|10186.7|10188.3|10187.7|10190.5|10189.9|10185|10184.1|805
1657112700000|2022-07-06 13:05:00|10188.4|10187.8|10196.3|10195.4|10198.1|10197.3|10187.5|10186.9|840
1657113000000|2022-07-06 13:10:00|10196.2|10195.3|10192.7|10192.1|10201.2|10200.5|10191.2|10190.6|898
1657113300000|2022-07-06 13:15:00|10192.6|10192|10191.8|10190.9|10193.5|10192.8|10188.9|10188|777
1657113600000|2022-07-06 13:20:00|10191.9|10191|10196.6|10195.7|10197.8|10197.1|10188.6|10187.7|800
1657113900000|2022-07-06 13:25:00|10196.7|10196|10192.1|10191.2|10196.8|10196.2|10191.1|10190.3|842
1657114200000|2022-07-06 13:30:00|10192.2|10191.3|10195.4|10194.5|10197.3|10196.4|10189.5|10188.8|1055
1657114500000|2022-07-06 13:35:00|10195.6|10194.7|10187.7|10186.8|10195.8|10195|10187.4|10186.7|969
1657114800000|2022-07-06 13:40:00|10187.6|10186.7|10196.7|10195.8|10201.9|10201|10185.9|10185.3|1099
1657115100000|2022-07-06 13:45:00|10196.6|10195.4|10186.7|10185.8|10196.6|10195.5|10183|10182.2|1376
1657115400000|2022-07-06 13:50:00|10186.6|10186|10182.9|10182.3|10192.3|10191.3|10181.2|10180.3|1321
1657115700000|2022-07-06 13:55:00|10183|10182.1|10178|10176.6|10184.2|10183.3|10177.2|10176|1270
1657116000000|2022-07-06 14:00:00|10177.9|10172.9|10170.5|10169.6|10179.1|10178.2|10168.6|10167.7|1810
1657116300000|2022-07-06 14:05:00|10170.4|10169.5|10178.1|10177.2|10179.7|10179|10168.6|10167.7|1520
1657116600000|2022-07-06 14:10:00|10178|10177.1|10174.4|10173.5|10188.2|10187.3|10170.6|10169.7|1542
1657116900000|2022-07-06 14:15:00|10174.3|10173.4|10165.9|10165|10175.4|10174.5|10162|10161.1|1433
1657117200000|2022-07-06 14:20:00|10165.6|10164.7|10172.6|10171.7|10175|10174.1|10162.5|10161.8|1461
1657117500000|2022-07-06 14:25:00|10172.1|10171.5|10177.5|10176.6|10182.2|10181.5|10169.1|10168.2|1355
1657117800000|2022-07-06 14:30:00|10177.4|10176.8|10178.4|10177.5|10185.4|10184.5|10176.8|10175.9|1267
1657118100000|2022-07-06 14:35:00|10178.3|10177.4|10181|10180.1|10186.5|10185.7|10177.7|10176.8|1351
1657118400000|2022-07-06 14:40:00|10180.9|10180|10176.5|10175.6|10182.5|10181.6|10172.6|10171.7|1393
1657118700000|2022-07-06 14:45:00|10176.6|10175.7|10179.7|10178.8|10182.2|10181.3|10175.4|10174.6|1151
1657119000000|2022-07-06 14:50:00|10180|10179.1|10193.5|10192.6|10195.5|10194.6|10178.6|10177.7|1543
1657119300000|2022-07-06 14:55:00|10193.4|10192.5|10193.9|10193.3|10197.9|10197|10190.1|10189.2|1403
1657119600000|2022-07-06 15:00:00|10194|10193.1|10190.9|10190|10195.3|10194.7|10186.2|10185.3|1199
1657119900000|2022-07-06 15:05:00|10190.8|10189.9|10186.4|10185.5|10190.8|10189.9|10184.2|10183.3|1074
1657120200000|2022-07-06 15:10:00|10187|10186.1|10189.2|10188.3|10196|10195.4|10184.7|10183.9|1163
1657120500000|2022-07-06 15:15:00|10189.1|10188.2|10182.7|10181.8|10191.3|10190.4|10182.5|10181.7|959
1657120800000|2022-07-06 15:20:00|10183|10182.1|10181.1|10180.2|10183.1|10182.2|10179.7|10178.8|1052
1657121100000|2022-07-06 15:25:00|10181.2|10180.3|10174.2|10173.6|10181.2|10180.3|10174.2|10173.4|952
1657121400000|2022-07-06 15:30:00|10174.3|10173.7|10170|10169.4|10176.3|10175.7|10169.4|10168.8|916
1657121700000|2022-07-06 15:35:00|10170.1|10169.5|10169.8|10169.2|10171|10170.3|10166.8|10166.2|756
1657122000000|2022-07-06 15:40:00|10169.7|10169.1|10169.9|10169.3|10171.3|10170.7|10167.9|10167.3|705
1657122300000|2022-07-06 15:45:00|10169.8|10169.2|10168|10167.4|10171.6|10170.9|10167.9|10167.2|762
1657122600000|2022-07-06 15:50:00|10168.1|10167.5|10163.1|10162.2|10168.9|10168.3|10162.2|10161.3|925
1657122900000|2022-07-06 15:55:00|10163.2|10162.6|10170.9|10170|10171|10170.1|10162.9|10162|877
1657123200000|2022-07-06 16:00:00|10171|10170.1|10167|10166.4|10173.6|10173|10166.8|10166.2|809
1657123500000|2022-07-06 16:05:00|10166.9|10166.3|10166|10165.4|10170.3|10169.5|10165.8|10165.1|800
1657123800000|2022-07-06 16:10:00|10165.8|10165.2|10172.2|10171.6|10174|10173.4|10165.6|10165|683
1657124100000|2022-07-06 16:15:00|10172.3|10171.7|10170.4|10169.8|10172.6|10171.9|10167.8|10167.2|649
1657124400000|2022-07-06 16:20:00|10170.5|10169.9|10168.6|10168|10172.5|10171.9|10168.6|10168|634
1657124700000|2022-07-06 16:25:00|10168.7|10167.8|10173.7|10173.1|10173.8|10173.2|10168.4|10167.7|599
1657125000000|2022-07-06 16:30:00|10173.6|10173|10173.7|10173.1|10173.7|10173.1|10169.9|10169.3|693
1657125300000|2022-07-06 16:35:00|10173.8|10173.2|10175.3|10174.7|10178.5|10177.9|10172.9|10172.3|728
1657125600000|2022-07-06 16:40:00|10175.6|10175|10174.1|10173.5|10176|10175.1|10172.4|10171.8|539
1657125900000|2022-07-06 16:45:00|10174.2|10173.6|10176.2|10175.3|10176.8|10176|10174|10173.3|608
1657126200000|2022-07-06 16:50:00|10176.3|10175.7|10175.1|10174.5|10177.3|10176.7|10174.3|10173.6|582
1657126500000|2022-07-06 16:55:00|10175|10174.4|10173.4|10172.8|10175.3|10174.7|10171|10170.3|548
1657126800000|2022-07-06 17:00:00|10173.3|10172.7|10179.7|10178.8|10179.8|10179.2|10172.4|10171.7|622
1657127100000|2022-07-06 17:05:00|10179.8|10178.9|10184.5|10183.6|10185.1|10184.3|10179|10178.2|582
1657127400000|2022-07-06 17:10:00|10184.2|10183.3|10186.2|10185.3|10186.6|10185.8|10183.2|10182.3|606
1657127700000|2022-07-06 17:15:00|10186.1|10185.2|10186.6|10186|10187.6|10187|10184.7|10184|511
1657128000000|2022-07-06 17:20:00|10186.5|10185.9|10187.8|10186.9|10189.7|10189.1|10185.9|10185.2|436
1657128300000|2022-07-06 17:25:00|10187.7|10186.8|10187.7|10186.8|10189|10188.1|10184.7|10183.9|652
1657128600000|2022-07-06 17:30:00|10187.6|10186.7|10185.7|10185.1|10188.8|10188|10185.4|10184.8|452
1657128900000|2022-07-06 17:35:00|10185.8|10185.2|10185|10184.4|10186.3|10185.6|10183.4|10182.6|471
1657129200000|2022-07-06 17:40:00|10185.1|10184.5|10184.5|10183.9|10186.4|10185.7|10183|10182.2|396
1657129500000|2022-07-06 17:45:00|10184.7|10183.8|10187.6|10186.7|10190.1|10189.2|10184.4|10183.6|463
1657129800000|2022-07-06 17:50:00|10187.5|10186.6|10185.7|10185.1|10188|10187.3|10185|10184.4|530
1657130100000|2022-07-06 17:55:00|10185.9|10185.3|10188.6|10185.4|10190.4|10186.1|10182.6|10181.8|593
1657130400000|2022-07-06 18:00:00|10188.1|10185.6|10193.4|10192.5|10196.9|10195.4|10176.1|10171|2246
1657130700000|2022-07-06 18:05:00|10193.7|10192.6|10186.9|10186|10199.3|10198.4|10184.9|10184.3|1387
1657131000000|2022-07-06 18:10:00|10186.8|10185.9|10190.6|10189.7|10192|10191.1|10184|10183.2|1201
1657131300000|2022-07-06 18:15:00|10190.7|10189.8|10177.4|10176.5|10191|10190.3|10175.2|10174.3|998
1657131600000|2022-07-06 18:20:00|10177.3|10176.4|10175.8|10174.9|10179.5|10178.6|10175.1|10174.2|980
1657131900000|2022-07-06 18:25:00|10175.9|10175|10186.4|10185.2|10187.3|10186|10173.6|10172.7|1278
1657132200000|2022-07-06 18:30:00|10186.5|10185.1|10184.1|10183.2|10187.8|10186.6|10181|10180.1|996
1657132500000|2022-07-06 18:35:00|10184.3|10183.4|10181.3|10180.4|10186.4|10185.5|10180|10179.1|1088
1657132800000|2022-07-06 18:40:00|10181.4|10180.5|10186.2|10185.3|10186.4|10185.5|10180.4|10179.5|1031
1657133100000|2022-07-06 18:45:00|10185.9|10185|10184.2|10183.3|10186.8|10185.9|10182.4|10181.7|799
1657133400000|2022-07-06 18:50:00|10184.1|10183.2|10179.2|10178.3|10184.2|10183.4|10178.9|10178.1|940
1657133700000|2022-07-06 18:55:00|10179.1|10178.5|10181.8|10181.2|10181.9|10181.2|10177.3|10176.4|779
1657134000000|2022-07-06 19:00:00|10182|10181.4|10181.8|10181.2|10182.9|10182.1|10178.7|10178|651
1657134300000|2022-07-06 19:05:00|10182|10181.4|10186.7|10185.8|10186.7|10186|10180.6|10179.8|681
1657134600000|2022-07-06 19:10:00|10186.6|10185.7|10184|10183.4|10187.3|10186.5|10183.9|10183.2|542
1657134900000|2022-07-06 19:15:00|10183.9|10183.3|10184.6|10184|10188.3|10187.6|10182.9|10182.3|638
1657135200000|2022-07-06 19:20:00|10184.3|10183.7|10185.4|10184.8|10186.2|10185.5|10184.1|10183.3|505
1657135500000|2022-07-06 19:25:00|10185.5|10184.9|10187.9|10187|10188|10187.1|10185.5|10184.9|535
1657135800000|2022-07-06 19:30:00|10187.8|10186.9|10186.7|10185.8|10188.8|10187.9|10185.8|10184.9|503
1657136100000|2022-07-06 19:35:00|10186.8|10185.9|10185.8|10184.9|10187.3|10186.4|10185.3|10184.4|453
1657136400000|2022-07-06 19:40:00|10185.5|10184.6|10182.7|10181.8|10185.5|10184.6|10182.7|10181.8|474
1657136700000|2022-07-06 19:45:00|10182.8|10181.9|10181.9|10181.3|10184.3|10183.4|10179.9|10179.3|574
1657137000000|2022-07-06 19:50:00|10182.2|10181.6|10179.4|10178.8|10182.7|10182.1|10177.2|10176.5|726
1657137300000|2022-07-06 19:55:00|10179.5|10178.9|10187.1|10186.5|10187.2|10186.6|10179.4|10178.8|610
1657137600000|2022-07-06 20:00:00|10187.2|10186.6|10184|10183.1|10188.8|10188.2|10183.6|10182.9|553
1657137900000|2022-07-06 20:05:00|10184.1|10183.2|10183.8|10183.2|10184.8|10184.2|10183.5|10182.5|245
1657138200000|2022-07-06 20:10:00|10183.9|10183.3|10184.5|10183.9|10185.8|10185.2|10183.8|10183.1|389
1657138500000|2022-07-06 20:15:00|10184.6|10184|10183.7|10182.8|10185.7|10185.1|10183.5|10182.7|318
1657138800000|2022-07-06 20:20:00|10183.8|10182.9|10183.5|10182.6|10184.1|10183.2|10182|10181.2|256
1657139100000|2022-07-06 20:25:00|10183.6|10182.7|10183.4|10182.3|10184.3|10183.4|10183.2|10182.3|251
1657139400000|2022-07-06 20:30:00|10183.1|10182.2|10183.9|10183|10184.2|10183.3|10182|10181.2|267
1657139700000|2022-07-06 20:35:00|10183.8|10182.9|10184.5|10183.6|10185|10184.1|10183.5|10182.7|177
1657140000000|2022-07-06 20:40:00|10184.6|10183.7|10185.1|10184.5|10185.2|10184.6|10184.2|10183.3|227
1657140300000|2022-07-06 20:45:00|10185|10184.4|10185.3|10184|10185.5|10184.5|10184.4|10183.3|209
1657140600000|2022-07-06 20:50:00|10185.1|10184.2|10184.9|10183.3|10185.4|10184.3|10183.8|10182.8|308
1657140900000|2022-07-06 20:55:00|10184.8|10182.9|10184.7|10178.7|10187.8|10184.7|10183.8|10177.8|497
1657141200000|2022-07-06 21:00:00|10184.8|10178.8|10185.3|10179.3|10185.6|10179.6|10184.2|10178.2|39
1657141500000|2022-07-06 21:05:00|10185.5|10179.5|10187.9|10181.9|10188.1|10182.1|10185.5|10179.5|466
1657141800000|2022-07-06 21:10:00|10187.8|10181.8|10188.6|10182.6|10188.6|10182.7|10187.5|10181.5|76
1657142100000|2022-07-06 21:15:00|10188.3|10182.3|10187.5|10181.5|10188.6|10182.8|10187.4|10181.4|80
1657142400000|2022-07-06 21:20:00|10187.6|10181.6|10186|10180|10188.3|10182.3|10184.2|10179.3|206
1657142700000|2022-07-06 21:25:00|10185.7|10179.7|10185.2|10180.6|10185.9|10181|10184.4|10179.1|182
1657143000000|2022-07-06 21:30:00|10185.3|10180.5|10184.8|10180.4|10185.9|10181.1|10184.3|10179.3|170
1657143300000|2022-07-06 21:35:00|10184.9|10180.3|10184.6|10180.2|10185.5|10181.5|10184.3|10179.3|198
1657143600000|2022-07-06 21:40:00|10184.8|10181|10184.6|10181.2|10185.7|10181.9|10184.2|10179.7|128
1657143900000|2022-07-06 21:45:00|10184.7|10181.7|10184.9|10181.2|10185.1|10181.9|10184.1|10179.8|136
1657144200000|2022-07-06 21:50:00|10185.1|10180.8|10184.9|10181.4|10185.2|10182|10184.1|10180.1|146
1657144500000|2022-07-06 21:55:00|10185|10181.7|10185|10181.9|10186|10182.2|10184.3|10180|143
1657144800000|2022-07-06 22:00:00|10185.3|10181.4|10188.1|10186.6|10190.4|10187.8|10184.6|10179.1|426
1657145100000|2022-07-06 22:05:00|10188.2|10186.3|10187.6|10186.2|10189.8|10187.2|10187.2|10185.3|217
1657145400000|2022-07-06 22:10:00|10187.8|10186|10179.8|10178.9|10188.1|10186.5|10179.8|10178.8|708
1657145700000|2022-07-06 22:15:00|10180|10178.8|10181.1|10180.2|10181.5|10180.4|10178.1|10176.9|603
1657146000000|2022-07-06 22:20:00|10181.2|10180.1|10182|10181.1|10182.5|10181.5|10180.6|10179.7|273
1657146300000|2022-07-06 22:25:00|10182.1|10181.2|10183.3|10182.4|10183.6|10182.7|10182|10181.1|341
1657146600000|2022-07-06 22:30:00|10183.4|10182.5|10185.9|10184.7|10186.6|10185.7|10183.4|10182.4|255
1657146900000|2022-07-06 22:35:00|10185.8|10184.8|10185.9|10184.8|10186.2|10185.2|10185.4|10184.2|315
1657147200000|2022-07-06 22:40:00|10186|10184.9|10186.2|10185.3|10186.5|10185.4|10184.9|10183.9|276
1657147500000|2022-07-06 22:45:00|10186.3|10185.4|10187.2|10186.3|10188.1|10187.2|10186.2|10185.2|188
1657147800000|2022-07-06 22:50:00|10187|10186.1|10187.5|10186.6|10188.4|10187.5|10186.9|10185.9|229
1657148100000|2022-07-06 22:55:00|10187.4|10186.5|10188|10187.1|10188.3|10187.2|10187|10186.1|282
1657148400000|2022-07-06 23:00:00|10188.1|10187.2|10186.2|10185.3|10188.6|10187.7|10185.2|10184.3|314
1657148700000|2022-07-06 23:05:00|10186.3|10185.4|10184.2|10183.3|10187.4|10186.5|10184|10183.1|471
1657149000000|2022-07-06 23:10:00|10184.3|10183.4|10181.8|10180.9|10184.3|10183.4|10181.6|10180.7|434
1657149300000|2022-07-06 23:15:00|10181.9|10181|10183.2|10182.3|10183.4|10182.8|10181.3|10180.7|279
1657149600000|2022-07-06 23:20:00|10182.9|10182|10185.1|10184.2|10186.1|10185.3|10182.6|10181.6|179
1657149900000|2022-07-06 23:25:00|10185.2|10184.3|10186.2|10185.3|10187.3|10186.6|10185.1|10184.2|231
1657150200000|2022-07-06 23:30:00|10186.1|10185.2|10187.6|10186.7|10187.7|10186.9|10186|10185.1|221
1657150500000|2022-07-06 23:35:00|10187.5|10186.6|10187|10186.1|10187.7|10186.8|10186.1|10185.4|196
1657150800000|2022-07-06 23:40:00|10186.6|10186|10186.1|10185.2|10186.6|10186|10183.8|10182.9|239
1657151100000|2022-07-06 23:45:00|10186|10185.1|10185.9|10185.3|10187.2|10186.5|10185.1|10184.2|400
1657151400000|2022-07-06 23:50:00|10185.8|10185.2|10186.4|10185.8|10186.6|10185.9|10185.1|10184.2|189
1657151700000|2022-07-06 23:55:00|10186.5|10185.9|10184.8|10183.9|10186.6|10186|10183.8|10182.9|271
1657152000000|2022-07-07 00:00:00|10185|10184.1|10181.6|10180.7|10185.3|10184.5|10181|10180.4|648
1657152300000|2022-07-07 00:05:00|10181.5|10180.6|10179|10178.4|10182.4|10181.5|10177.6|10176.9|593
1657152600000|2022-07-07 00:10:00|10179.2|10178.3|10177.5|10176.6|10179.3|10178.4|10176.6|10176|453
1657152900000|2022-07-07 00:15:00|10177.3|10176.7|10180.6|10179.7|10181.2|10180.4|10176.7|10176|504
1657153200000|2022-07-07 00:20:00|10180.7|10179.8|10183.9|10183|10185.3|10184.4|10180.5|10179.8|428
1657153500000|2022-07-07 00:25:00|10183.8|10182.9|10184.3|10183.7|10185.8|10185|10183.6|10182.7|392
1657153800000|2022-07-07 00:30:00|10184.2|10183.6|10181.3|10180.7|10184.8|10184|10181.2|10180.5|416
1657154100000|2022-07-07 00:35:00|10180.7|10180.1|10185|10184.1|10185.1|10184.5|10180.5|10179.9|355
1657154400000|2022-07-07 00:40:00|10185.1|10184.2|10187.7|10186.8|10187.8|10187.1|10183.9|10183.2|422
1657154700000|2022-07-07 00:45:00|10187.5|10186.6|10187.1|10186.5|10189.1|10188.5|10186.9|10186.1|382
1657155000000|2022-07-07 00:50:00|10187.2|10186.2|10185.5|10184.9|10189.3|10188.6|10185.5|10184.9|590
1657155300000|2022-07-07 00:55:00|10185.6|10185|10187.6|10186.7|10189.5|10188.8|10185.6|10184.8|497
1657155600000|2022-07-07 01:00:00|10187.5|10186.6|10185.3|10184.7|10188.3|10187.7|10183.9|10183|784
1657155900000|2022-07-07 01:05:00|10185.4|10184.8|10185.9|10185.3|10186.3|10185.6|10183.2|10182.4|583
1657156200000|2022-07-07 01:10:00|10186.1|10185.2|10186.6|10185.7|10187.4|10186.8|10184|10183.1|614
1657156500000|2022-07-07 01:15:00|10186.7|10185.8|10186.6|10185.7|10187.9|10187.3|10184.6|10183.8|502
1657156800000|2022-07-07 01:20:00|10186.3|10185.8|10186.3|10185.7|10187.7|10186.8|10183.4|10182.5|639
1657157100000|2022-07-07 01:25:00|10186.4|10185.8|10184.5|10183.6|10187.2|10186.4|10184.3|10183.4|347
1657157400000|2022-07-07 01:30:00|10184.4|10183.8|10186.7|10185.8|10187.2|10186.5|10180.9|10180.2|614
1657157700000|2022-07-07 01:35:00|10186.6|10185.7|10183.7|10183.1|10188.9|10188.3|10182.8|10182.1|498
1657158000000|2022-07-07 01:40:00|10183.5|10182.8|10183.8|10182.9|10183.9|10183.3|10180.9|10180.1|624
1657158300000|2022-07-07 01:45:00|10183.7|10182.8|10187.3|10186.4|10187.9|10187|10183.3|10182.6|571
1657158600000|2022-07-07 01:50:00|10187.4|10186.5|10184.7|10184.1|10187.4|10186.6|10183.5|10182.9|793
1657158900000|2022-07-07 01:55:00|10184.9|10184.3|10186.2|10185.3|10186.3|10185.5|10183.5|10182.7|572
1657159200000|2022-07-07 02:00:00|10186.1|10185.2|10190.1|10189.2|10190.3|10189.6|10186.1|10185.2|492
1657159500000|2022-07-07 02:05:00|10190|10189.1|10187.8|10187.2|10190.9|10190.3|10187.5|10186.9|555
1657159800000|2022-07-07 02:10:00|10187.9|10187.3|10188.2|10187.6|10188.8|10188.1|10184.9|10184.1|493
1657160100000|2022-07-07 02:15:00|10188.1|10187.5|10192.8|10191.9|10193.4|10192.6|10188.1|10187.5|512
1657160400000|2022-07-07 02:20:00|10192.7|10191.8|10193.7|10193.1|10194.3|10193.6|10191.6|10190.8|480
1657160700000|2022-07-07 02:25:00|10193.8|10193.2|10192|10191.1|10193.8|10193.2|10191|10190.3|253
1657161000000|2022-07-07 02:30:00|10192.1|10191.2|10196.4|10195.8|10196.7|10196|10191.6|10190.8|320
1657161300000|2022-07-07 02:35:00|10196.2|10195.3|10196.2|10195.3|10197.2|10196.3|10194.9|10194.1|411
1657161600000|2022-07-07 02:40:00|10196.3|10195.4|10200|10199.4|10200.4|10199.5|10195.7|10194.9|537
1657161900000|2022-07-07 02:45:00|10200.1|10199.5|10198.3|10197.7|10202.5|10201.7|10198.2|10197.4|639
1657162200000|2022-07-07 02:50:00|10198.2|10197.6|10199.8|10198.9|10199.9|10199.2|10196.7|10196.1|630
1657162500000|2022-07-07 02:55:00|10199.9|10199|10204.4|10203.5|10210.5|10209.5|10196.8|10196.1|1000
1657162800000|2022-07-07 03:00:00|10204.6|10203.7|10201.9|10201|10205.7|10204.8|10199.9|10199|802
1657163100000|2022-07-07 03:05:00|10202|10201.1|10204.6|10204|10205.4|10204.8|10202|10201.1|490
1657163400000|2022-07-07 03:10:00|10204.7|10204.1|10206.5|10205.9|10207.4|10206.5|10203.3|10202.4|496
1657163700000|2022-07-07 03:15:00|10206.6|10205.7|10208.2|10207.3|10208.8|10208.1|10205.2|10204.3|462
1657164000000|2022-07-07 03:20:00|10207.9|10207|10207.1|10206.2|10209.2|10208.4|10206.1|10205.4|536
1657164300000|2022-07-07 03:25:00|10207.2|10206.3|10204.5|10203.6|10208|10207.2|10203.5|10202.8|538
1657164600000|2022-07-07 03:30:00|10204.3|10203.7|10201|10200.1|10204.8|10204.2|10200.8|10199.9|501
1657164900000|2022-07-07 03:35:00|10200.9|10200|10204.4|10203.5|10205.1|10204.3|10200.9|10200|436
1657165200000|2022-07-07 03:40:00|10204.3|10203.4|10207.9|10207|10208|10207.1|10203.5|10202.6|357
1657165500000|2022-07-07 03:45:00|10208|10207.1|10205.3|10204.4|10208.3|10207.4|10205.1|10204.2|321
1657165800000|2022-07-07 03:50:00|10205.4|10204.5|10203.9|10203.3|10206.1|10205.2|10203.6|10202.7|295
1657166100000|2022-07-07 03:55:00|10203.8|10203.2|10204.3|10203.4|10204.4|10203.6|10202.5|10201.8|272
1657166400000|2022-07-07 04:00:00|10204.4|10203.5|10204.2|10203.3|10205.4|10204.5|10202.9|10202|275
1657166700000|2022-07-07 04:05:00|10204.1|10203.2|10202.6|10202|10204.8|10204.1|10202.5|10201.8|322
1657167000000|2022-07-07 04:10:00|10202.7|10202.1|10203.6|10202.7|10205|10204.2|10201.2|10200.5|390
1657167300000|2022-07-07 04:15:00|10203.7|10202.8|10204.6|10204|10206.6|10205.7|10203.5|10202.6|309
1657167600000|2022-07-07 04:20:00|10204.5|10203.9|10203|10202.1|10205.2|10204.5|10202.9|10202|276
1657167900000|2022-07-07 04:25:00|10203.1|10202.2|10203.5|10202.9|10204.2|10203.5|10202.8|10202|287
1657168200000|2022-07-07 04:30:00|10203.3|10202.7|10200.4|10199.8|10203.5|10202.7|10199.5|10198.7|357
1657168500000|2022-07-07 04:35:00|10200.5|10199.9|10200|10199.4|10200.7|10200|10199|10198.3|319
1657168800000|2022-07-07 04:40:00|10200.1|10199.5|10200.5|10199.6|10200.8|10200|10198.7|10197.9|261
1657169100000|2022-07-07 04:45:00|10200.6|10199.7|10201.8|10200.9|10203.1|10202.2|10200.3|10199.4|280
1657169400000|2022-07-07 04:50:00|10201.6|10201|10202.9|10202.3|10203.4|10202.7|10201.6|10200.9|313
1657169700000|2022-07-07 04:55:00|10202.8|10201.9|10202|10201.4|10203.2|10202.4|10201.6|10201|238
1657170000000|2022-07-07 05:00:00|10202.2|10201.3|10204.3|10203.4|10205.2|10204.4|10201.6|10200.8|345
1657170300000|2022-07-07 05:05:00|10204.2|10203.3|10211.7|10210.8|10211.8|10210.9|10204.2|10203.3|550
1657170600000|2022-07-07 05:10:00|10211.6|10210.7|10214.8|10213.9|10215.8|10214.9|10211.5|10210.6|695
1657170900000|2022-07-07 05:15:00|10214.7|10213.8|10211.6|10211|10216.1|10215.2|10211.3|10210.5|535
1657171200000|2022-07-07 05:20:00|10211.5|10210.9|10208.7|10207.8|10212.6|10211.8|10208.5|10207.6|600
1657171500000|2022-07-07 05:25:00|10208.5|10207.9|10207.8|10206.9|10209.5|10208.7|10207.5|10206.8|327
1657171800000|2022-07-07 05:30:00|10207.9|10207|10205.7|10204.8|10209.7|10208.9|10205|10204.2|485
1657172100000|2022-07-07 05:35:00|10205.6|10204.7|10207.1|10206.2|10207.6|10207|10205.5|10204.6|348
1657172400000|2022-07-07 05:40:00|10207.2|10206.3|10208.3|10207.4|10208.7|10207.8|10206.1|10205.4|407
1657172700000|2022-07-07 05:45:00|10208.2|10207.7|10211.2|10210.3|10212.3|10211.4|10208|10207.2|475
1657173000000|2022-07-07 05:50:00|10211.1|10210.2|10212.4|10211.5|10212.8|10212.1|10209.6|10209|420
1657173300000|2022-07-07 05:55:00|10212.5|10211.6|10219.4|10218.5|10221.6|10220.7|10212.2|10211.4|841
1657173600000|2022-07-07 06:00:00|10219.3|10218.4|10207.2|10206.3|10219.3|10218.4|10206.3|10205.4|1019
1657173900000|2022-07-07 06:05:00|10207.1|10206.2|10212.7|10211.8|10213|10212.1|10206.7|10205.9|630
1657174200000|2022-07-07 06:10:00|10212.6|10211.7|10208.6|10207.7|10212.9|10212|10206.6|10205.8|710
1657174500000|2022-07-07 06:15:00|10208.2|10207.6|10208.3|10207.4|10210.6|10209.8|10206.6|10205.8|597
1657174800000|2022-07-07 06:20:00|10207.8|10207.2|10209.1|10208.2|10211.1|10210.5|10207.1|10206.3|661
1657175100000|2022-07-07 06:25:00|10209|10208.1|10213.4|10212.5|10214.2|10213.4|10207.5|10206.9|684
1657175400000|2022-07-07 06:30:00|10213.3|10212.4|10208.1|10207.5|10214.9|10214.1|10207.4|10206.7|639
1657175700000|2022-07-07 06:35:00|10208|10207.4|10213.7|10213.1|10214.1|10213.4|10206.9|10206.2|597
1657176000000|2022-07-07 06:40:00|10213.8|10212.9|10213.3|10212.4|10216.9|10216|10211.1|10210.5|804
1657176300000|2022-07-07 06:45:00|10213.1|10212.5|10212.7|10212.1|10213.7|10213|10210.3|10209.6|748
1657176600000|2022-07-07 06:50:00|10213.1|10212.5|10203.9|10203|10213.2|10212.6|10203.9|10203|688
1657176900000|2022-07-07 06:55:00|10204|10203.1|10200.8|10200.2|10205.2|10204.6|10200.8|10200|1049
1657177200000|2022-07-07 07:00:00|10200.9|10200|10198.9|10198|10201|10200.3|10192.4|10191.5|1138
1657177500000|2022-07-07 07:05:00|10199.1|10198.2|10196|10195.1|10205.8|10204.9|10195.4|10194.8|965
1657177800000|2022-07-07 07:10:00|10196.1|10195.2|10192|10191.1|10201.1|10200.4|10191.2|10190.3|908
1657178100000|2022-07-07 07:15:00|10192.1|10191.5|10189.6|10188.7|10193.2|10192.6|10182.8|10181.9|1141
1657178400000|2022-07-07 07:20:00|10189.7|10189.1|10193.8|10192.9|10194.6|10193.8|10186.9|10186|974
1657178700000|2022-07-07 07:25:00|10193.9|10193|10186|10185.4|10195.3|10194.5|10184.8|10183.9|924
1657179000000|2022-07-07 07:30:00|10185.9|10185.3|10191.2|10190.3|10194.6|10193.5|10185.4|10184.8|1062
1657179300000|2022-07-07 07:35:00|10191|10190.1|10191.3|10190.7|10194.3|10193.7|10187.6|10186.7|996
1657179600000|2022-07-07 07:40:00|10191.2|10190.6|10183.4|10182.5|10191.5|10190.7|10182.9|10182.2|779
1657179900000|2022-07-07 07:45:00|10183.3|10182.4|10190.7|10189.8|10190.8|10190|10182.5|10181.6|889
1657180200000|2022-07-07 07:50:00|10190.8|10189.9|10191.3|10190.7|10191.6|10190.8|10186.9|10186.2|970
1657180500000|2022-07-07 07:55:00|10191.2|10190.6|10192.8|10191.9|10197.2|10196.6|10189.8|10189|932
1657180800000|2022-07-07 08:00:00|10192.9|10192|10195.8|10194.9|10198.2|10197.6|10191.1|10190.4|948
1657181100000|2022-07-07 08:05:00|10195.7|10194.8|10211.1|10210.2|10213.7|10213.1|10195.4|10194.8|1357
1657181400000|2022-07-07 08:10:00|10211.2|10210.3|10204.8|10203.9|10211.4|10210.5|10202.3|10201.4|1072
1657181700000|2022-07-07 08:15:00|10204.7|10203.8|10208.4|10207.5|10208.7|10207.8|10201.5|10200.9|973
1657182000000|2022-07-07 08:20:00|10208.3|10207.4|10206.8|10205.9|10211.9|10210.9|10205.1|10204.5|1017
1657182300000|2022-07-07 08:25:00|10206.9|10206|10205.8|10204.9|10210.1|10209.4|10202.5|10201.6|831
1657182600000|2022-07-07 08:30:00|10205.9|10205|10202.8|10202.2|10211.1|10210.2|10202.4|10201.4|992
1657182900000|2022-07-07 08:35:00|10202.9|10202.3|10195.1|10194.5|10203.9|10203|10194.5|10193.7|879
1657183200000|2022-07-07 08:40:00|10195.6|10194.7|10192.8|10191.9|10198.2|10197.3|10192.6|10191.8|874
1657183500000|2022-07-07 08:45:00|10192.7|10191.8|10187.3|10186.4|10192.9|10192|10185.7|10184.9|860
1657183800000|2022-07-07 08:50:00|10187.4|10186.5|10195.1|10194.5|10197.1|10196.2|10187.2|10186.3|916
1657184100000|2022-07-07 08:55:00|10195.2|10194.6|10198.3|10197.4|10200.2|10199.2|10187.2|10186.5|950
1657184400000|2022-07-07 09:00:00|10198.4|10197.5|10180.9|10180|10206.9|10206|10175.2|10174.1|1922
1657184700000|2022-07-07 09:05:00|10180.8|10179.9|10187.8|10186.9|10188|10187.1|10176.8|10175.9|1264
1657185000000|2022-07-07 09:10:00|10187.9|10187|10188.3|10187.4|10192.8|10192|10182.4|10181.6|1074
1657185300000|2022-07-07 09:15:00|10188.5|10187.6|10197|10196.1|10197.3|10196.6|10187.8|10187.1|994
1657185600000|2022-07-07 09:20:00|10196.9|10196|10196.1|10195.2|10200|10199.1|10193.8|10193|1030
1657185900000|2022-07-07 09:25:00|10196.2|10195.3|10190|10189.1|10197.2|10196.3|10189.9|10189|994
1657186200000|2022-07-07 09:30:00|10190.1|10189.2|10198|10197.1|10199.1|10198.4|10188.6|10187.7|1017
1657186500000|2022-07-07 09:35:00|10198.1|10197.4|10205.4|10204.5|10206.2|10205.5|10197.8|10196.9|913
1657186800000|2022-07-07 09:40:00|10205.1|10204.2|10210.6|10209.7|10210.8|10209.9|10202.2|10201.6|910
1657187100000|2022-07-07 09:45:00|10210.8|10209.9|10204.9|10204|10211.6|10211|10204.4|10203.7|723
1657187400000|2022-07-07 09:50:00|10205|10204.1|10204.5|10203.6|10207.1|10206.4|10203.3|10202.7|741
1657187700000|2022-07-07 09:55:00|10204.3|10203.4|10208|10207.1|10209.9|10209|10201.3|10200.7|782
1657188000000|2022-07-07 10:00:00|10208.3|10207.7|10204.1|10203.5|10209.2|10208.5|10204|10203.4|674
1657188300000|2022-07-07 10:05:00|10204|10203.4|10211.5|10210.9|10211.7|10210.9|10201.9|10201.2|851
1657188600000|2022-07-07 10:10:00|10211.6|10210.7|10214.8|10214.2|10217.6|10216.9|10210.9|10210|869
1657188900000|2022-07-07 10:15:00|10214.7|10214.1|10210|10209.1|10218.1|10217.2|10209.8|10208.9|778
1657189200000|2022-07-07 10:20:00|10209.9|10209|10210.2|10209.6|10211.9|10211.1|10207.7|10207|829
1657189500000|2022-07-07 10:25:00|10210.1|10209.5|10207.5|10206.6|10211|10210.4|10204.4|10203.5|660
1657189800000|2022-07-07 10:30:00|10207.6|10206.7|10204.9|10204|10207.6|10206.8|10203.2|10202.3|772
1657190100000|2022-07-07 10:35:00|10205|10204.1|10195|10194.4|10205.8|10204.9|10193.7|10192.8|767
1657190400000|2022-07-07 10:40:00|10195.1|10194.5|10195.5|10194.6|10197.3|10196.4|10192.5|10191.6|858
1657190700000|2022-07-07 10:45:00|10195.2|10194.3|10190.8|10189.9|10196.8|10196.1|10190.8|10189.9|712
1657191000000|2022-07-07 10:50:00|10190.7|10189.8|10193|10192.1|10193|10192.3|10188.4|10187.8|709
1657191300000|2022-07-07 10:55:00|10193.1|10192.2|10191.1|10190.2|10194.3|10193.5|10185.4|10184.8|1073
1657191600000|2022-07-07 11:00:00|10191|10190.1|10194.1|10193.5|10195.2|10194.5|10188.6|10187.7|1022
1657191900000|2022-07-07 11:05:00|10194|10193.4|10188.7|10187.8|10194.7|10194.1|10188.3|10187.5|713
1657192200000|2022-07-07 11:10:00|10188.8|10187.9|10189.9|10189.3|10190.9|10190.3|10187.2|10186.6|559
1657192500000|2022-07-07 11:15:00|10190|10189.4|10191.8|10191.2|10193.4|10192.8|10188.3|10187.7|706
1657192800000|2022-07-07 11:20:00|10191.6|10190.9|10191.4|10190.5|10193.2|10192.4|10190.4|10189.7|646
1657193100000|2022-07-07 11:25:00|10191.2|10190.6|10194.4|10193.5|10197.7|10196.9|10191.2|10190.5|710
1657193400000|2022-07-07 11:30:00|10194.2|10193.6|10197.3|10196.4|10198.2|10197.3|10191.4|10190.7|931
1657193700000|2022-07-07 11:35:00|10197.2|10196.3|10193.7|10192.8|10199.2|10198.4|10190.8|10190.2|1088
1657194000000|2022-07-07 11:40:00|10193.8|10192.9|10194.1|10193.5|10196.5|10195.6|10190.9|10190.2|957
1657194300000|2022-07-07 11:45:00|10194.2|10193.3|10191.5|10190.6|10194.6|10193.9|10190.6|10190|704
1657194600000|2022-07-07 11:50:00|10191.6|10190.7|10190.9|10190|10192.1|10191.2|10186.9|10186.2|839
1657194900000|2022-07-07 11:55:00|10190.7|10189.8|10190.6|10189.7|10193.3|10192.5|10187.5|10186.7|923
1657195200000|2022-07-07 12:00:00|10190.7|10190|10194.6|10194|10195.2|10194.4|10188.6|10187.7|895
1657195500000|2022-07-07 12:05:00|10194.7|10194.1|10190.6|10189.7|10197.2|10196.4|10190.3|10189.3|753
1657195800000|2022-07-07 12:10:00|10190.7|10189.8|10180.6|10179.5|10191.1|10190.2|10178.3|10177.4|1052
1657196100000|2022-07-07 12:15:00|10181|10179.3|10181.9|10181|10187.3|10186.4|10178.2|10177.3|955
1657196400000|2022-07-07 12:20:00|10182.3|10181.4|10190.2|10189.3|10190.9|10190|10181.3|10180.4|1031
1657196700000|2022-07-07 12:25:00|10190.3|10189.4|10190.7|10189.3|10193.2|10192.3|10189.9|10189|768
1657197000000|2022-07-07 12:30:00|10190.6|10189.2|10182.1|10181.2|10192.2|10191.6|10179.8|10179|1031
1657197300000|2022-07-07 12:35:00|10182.2|10181.3|10183.2|10182.6|10188.1|10187.2|10181.1|10180.2|818
1657197600000|2022-07-07 12:40:00|10183.3|10182.7|10190.7|10189.8|10191.6|10191|10183.1|10182.5|748
1657197900000|2022-07-07 12:45:00|10190.6|10189.7|10183.2|10182.6|10191.7|10190.8|10182.8|10182.1|885
1657198200000|2022-07-07 12:50:00|10183.3|10182.7|10183|10182.4|10185.2|10184.3|10180.7|10180|760
1657198500000|2022-07-07 12:55:00|10182.9|10182.3|10170.6|10170|10183.3|10182.7|10169.8|10168.9|1124
1657198800000|2022-07-07 13:00:00|10170.7|10169.8|10167.8|10167.2|10173.2|10172.6|10166.9|10166.2|1108
1657199100000|2022-07-07 13:05:00|10167.9|10167|10170.7|10169.8|10175.1|10174.5|10167.7|10166.9|945
1657199400000|2022-07-07 13:10:00|10170.6|10169.7|10169|10168.1|10173.1|10172.2|10165.3|10164.4|967
1657199700000|2022-07-07 13:15:00|10168.9|10168|10173.4|10172.5|10175.2|10174.4|10168.7|10167.9|844
1657200000000|2022-07-07 13:20:00|10173.2|10172.3|10171.4|10170.5|10174.7|10173.9|10170.2|10169.3|815
1657200300000|2022-07-07 13:25:00|10171.5|10170.6|10173.4|10172.5|10177.6|10176.8|10169.3|10168.4|982
1657200600000|2022-07-07 13:30:00|10173.5|10172.6|10181.9|10181|10183.8|10182.9|10172.4|10171.4|1238
1657200900000|2022-07-07 13:35:00|10182|10181.1|10185.2|10184.3|10186.3|10185.4|10180.5|10179.6|1087
1657201200000|2022-07-07 13:40:00|10185.3|10184.4|10186.1|10185.2|10187.5|10186.9|10183.7|10182.8|971
1657201500000|2022-07-07 13:45:00|10186.2|10185.3|10186.9|10186|10188.8|10188.1|10183.7|10183|800
1657201800000|2022-07-07 13:50:00|10186.8|10185.9|10187.6|10187|10194|10193.3|10186.6|10185.9|971
1657202100000|2022-07-07 13:55:00|10187.5|10186.9|10185.1|10184.5|10189.7|10189.1|10184.7|10183.9|878
1657202400000|2022-07-07 14:00:00|10185|10184.4|10182.1|10181.5|10185|10184.4|10178|10177.3|1101
1657202700000|2022-07-07 14:05:00|10182.2|10181.6|10182.2|10181.6|10185.9|10185.2|10178.7|10178.1|984
1657203000000|2022-07-07 14:10:00|10182|10181.4|10176|10175.1|10184.4|10183.6|10174|10173.2|1016
1657203300000|2022-07-07 14:15:00|10176.1|10175.2|10174.7|10173.8|10179.5|10178.6|10174.7|10173.8|875
1657203600000|2022-07-07 14:20:00|10174.6|10173.7|10172.5|10171.6|10178.4|10177.5|10169.1|10168.2|913
1657203900000|2022-07-07 14:25:00|10172.4|10171.5|10176.2|10175.3|10177.7|10176.8|10172.1|10171.2|944
1657204200000|2022-07-07 14:30:00|10176.1|10175.2|10177.4|10176.8|10180.8|10179.9|10170|10169.3|977
1657204500000|2022-07-07 14:35:00|10177.5|10176.6|10174.2|10173.6|10178.3|10177.7|10170.2|10169.6|927
1657204800000|2022-07-07 14:40:00|10174.5|10173.9|10175.9|10175|10181.3|10180.4|10173.2|10172.3|1009
1657205100000|2022-07-07 14:45:00|10176.2|10175.3|10182.2|10181.3|10184.6|10183.7|10174.8|10174.2|1011
1657205400000|2022-07-07 14:50:00|10181.9|10181|10175.6|10174.7|10184|10183.1|10170.2|10169.4|1253
1657205700000|2022-07-07 14:55:00|10175.5|10174.6|10171.6|10171|10175.7|10175|10169.9|10169.1|1290
1657206000000|2022-07-07 15:00:00|10171.5|10170.9|10171.1|10170.2|10173|10172.2|10166.8|10166.2|939
1657206300000|2022-07-07 15:05:00|10171.2|10170.3|10173.5|10172.6|10175.9|10175.2|10170.1|10169.5|844
1657206600000|2022-07-07 15:10:00|10173.4|10172.5|10171.2|10170.6|10175.9|10175|10171.1|10170.3|717
1657206900000|2022-07-07 15:15:00|10171.6|10170.7|10167|10166.1|10174.2|10173.6|10166.6|10165.8|860
1657207200000|2022-07-07 15:20:00|10166.9|10166|10168.3|10167.4|10168.6|10167.8|10160.8|10159.9|989
1657207500000|2022-07-07 15:25:00|10168.2|10167.3|10160.7|10159.8|10169.9|10169|10157.7|10156.8|957
1657207800000|2022-07-07 15:30:00|10160.8|10159.9|10158.5|10157.9|10162.3|10161.5|10156.5|10155.7|922
1657208100000|2022-07-07 15:35:00|10158.7|10157.8|10155.4|10154.5|10159.3|10158.4|10155.2|10154.4|563
1657208400000|2022-07-07 15:40:00|10155.3|10154.7|10153.8|10153.2|10158.9|10158.1|10152.1|10151.2|662
1657208700000|2022-07-07 15:45:00|10153.9|10153.3|10164.2|10163.3|10164.3|10163.4|10153.7|10153|827
1657209000000|2022-07-07 15:50:00|10164.1|10163.2|10160|10159.4|10166.3|10165.4|10159.8|10159.2|646
1657209300000|2022-07-07 15:55:00|10160.1|10159.5|10158.9|10158|10161.8|10161.2|10154|10153.1|806
1657209600000|2022-07-07 16:00:00|10159|10158.1|10162.4|10161.8|10163.4|10162.7|10158.1|10157.5|819
1657209900000|2022-07-07 16:05:00|10162.3|10161.7|10168|10167.4|10168.7|10167.8|10162.3|10161.6|844
1657210200000|2022-07-07 16:10:00|10168.1|10167.5|10161.3|10160.4|10168.3|10167.6|10160.1|10159.5|617
1657210500000|2022-07-07 16:15:00|10161.2|10160.3|10162|10161.1|10164.7|10164|10158.5|10157.9|713
1657210800000|2022-07-07 16:20:00|10162.1|10161.2|10159.1|10158.2|10163.1|10162.2|10157.6|10156.7|570
1657211100000|2022-07-07 16:25:00|10159.2|10158.3|10152.8|10152.2|10159.4|10158.5|10152.7|10152.1|598
1657211400000|2022-07-07 16:30:00|10152.7|10152.1|10158.6|10157.7|10158.8|10157.9|10151.3|10150.7|612
1657211700000|2022-07-07 16:35:00|10158.4|10157.5|10154|10153.1|10158.6|10157.6|10152.2|10151.3|538
1657212000000|2022-07-07 16:40:00|10153.9|10153.3|10158.4|10157.8|10159.3|10158.4|10153.9|10153.1|529
1657212300000|2022-07-07 16:45:00|10158.3|10157.4|10159.9|10159.3|10161.1|10160.4|10157.9|10157.3|500
1657212600000|2022-07-07 16:50:00|10159.8|10159.2|10154.8|10154.2|10159.8|10159.2|10154.1|10153.4|623
1657212900000|2022-07-07 16:55:00|10154.7|10154.1|10155.6|10154.7|10157.8|10156.9|10154|10153.4|469
1657213200000|2022-07-07 17:00:00|10155.5|10154.6|10158|10157.1|10159.9|10159.2|10155.4|10154.5|597
1657213500000|2022-07-07 17:05:00|10157.9|10157|10155.5|10154.9|10159|10158.3|10154.8|10153.8|451
1657213800000|2022-07-07 17:10:00|10155.4|10154.8|10151.7|10151.1|10155.5|10154.9|10151.5|10150.8|331
1657214100000|2022-07-07 17:15:00|10151.8|10151.2|10147.6|10147|10153|10152.3|10145.4|10144.7|581
1657214400000|2022-07-07 17:20:00|10147.7|10147.1|10146.3|10145.7|10148.1|10147.5|10144.5|10143.9|584
1657214700000|2022-07-07 17:25:00|10146.2|10145.6|10151.5|10150.6|10151.9|10151|10146.2|10145.6|551
1657215000000|2022-07-07 17:30:00|10151.4|10150.5|10150.8|10149.9|10153.3|10152.7|10149.4|10148.6|416
1657215300000|2022-07-07 17:35:00|10150.7|10149.8|10154.1|10153.5|10154.9|10154.1|10150|10149.1|458
1657215600000|2022-07-07 17:40:00|10154.3|10153.4|10154|10153.4|10156|10155.2|10153.2|10152.4|470
1657215900000|2022-07-07 17:45:00|10154.1|10153.5|10155|10154.4|10155|10154.4|10152.2|10151.6|395
1657216200000|2022-07-07 17:50:00|10154.8|10154.2|10154.2|10153.6|10155.1|10154.5|10152.8|10152.2|376
1657216500000|2022-07-07 17:55:00|10154.1|10153.5|10156.6|10156|10157.4|10156.8|10154.1|10153.5|422
1657216800000|2022-07-07 18:00:00|10156.5|10155.9|10159.6|10159|10161.3|10160.7|10156.5|10155.9|498
1657217100000|2022-07-07 18:05:00|10159.5|10158.9|10158.8|10158.2|10161.2|10160.6|10158.7|10157.9|354
1657217400000|2022-07-07 18:10:00|10158.7|10158.1|10158.9|10158.3|10160.1|10159.5|10158.4|10157.8|302
1657217700000|2022-07-07 18:15:00|10158.8|10158.2|10162.6|10162|10162.8|10162.2|10158.8|10158.2|274
1657218000000|2022-07-07 18:20:00|10162.8|10162.2|10163.7|10162.8|10164.4|10163.5|10162.2|10161.5|445
1657218300000|2022-07-07 18:25:00|10163.6|10162.7|10166.2|10165.3|10167|10166.4|10163.1|10162.4|442
1657218600000|2022-07-07 18:30:00|10166.3|10165.7|10166.5|10165.6|10166.9|10166.3|10164.8|10164.2|431
1657218900000|2022-07-07 18:35:00|10166.6|10165.7|10167.8|10166.9|10168.8|10167.9|10165.8|10164.9|474
1657219200000|2022-07-07 18:40:00|10167.9|10167|10164.1|10163.5|10167.9|10167|10163.7|10162.9|467
1657219500000|2022-07-07 18:45:00|10163.9|10163.3|10160.7|10159.8|10164.4|10163.7|10159.4|10158.6|505
1657219800000|2022-07-07 18:50:00|10160.6|10160|10157.8|10157.2|10162|10161.3|10157.5|10156.9|379
1657220100000|2022-07-07 18:55:00|10157.9|10157.3|10157.8|10157.2|10159.4|10158.8|10156.9|10156.3|345
1657220400000|2022-07-07 19:00:00|10157.9|10157.3|10159.9|10159.3|10159.9|10159.3|10157.8|10157.2|351
1657220700000|2022-07-07 19:05:00|10159.8|10159.2|10155.2|10154.6|10160|10159.4|10154.6|10153.9|445
1657221000000|2022-07-07 19:10:00|10155.3|10154.7|10156.3|10155.7|10157.2|10156.5|10154.3|10153.7|455
1657221300000|2022-07-07 19:15:00|10156.2|10155.6|10155.6|10154.7|10156.6|10155.9|10153.9|10153.2|371
1657221600000|2022-07-07 19:20:00|10155.7|10154.8|10158.9|10158|10159.3|10158.6|10155.2|10154.4|472
1657221900000|2022-07-07 19:25:00|10158.8|10157.9|10160|10159.4|10160.2|10159.4|10158.1|10157.3|414
1657222200000|2022-07-07 19:30:00|10160.2|10159.3|10162.8|10161.9|10165.2|10164.3|10159.4|10158.8|436
1657222500000|2022-07-07 19:35:00|10162.7|10161.8|10159|10158.1|10163.4|10162.6|10158.9|10158.1|353
1657222800000|2022-07-07 19:40:00|10158.9|10158|10159.7|10158.8|10159.8|10158.9|10157|10156.2|329
1657223100000|2022-07-07 19:45:00|10159.6|10158.7|10162.7|10161.8|10163.4|10162.5|10159.4|10158.5|299
1657223400000|2022-07-07 19:50:00|10162.8|10161.9|10165.6|10164.7|10165.8|10164.9|10162.8|10161.9|409
1657223700000|2022-07-07 19:55:00|10165.7|10164.8|10167|10166.4|10167.1|10166.5|10164.3|10163.6|358
1657224000000|2022-07-07 20:00:00|10165.9|10165.3|10162.8|10161.9|10166|10165.3|10162.4|10161.7|253
1657224300000|2022-07-07 20:05:00|10162.3|10161.7|10160.5|10159.6|10162.7|10162|10160.4|10159.5|160
1657224600000|2022-07-07 20:10:00|10160.6|10159.7|10159.6|10158.7|10161.2|10160.4|10159.5|10158.6|140
1657224900000|2022-07-07 20:15:00|10159.7|10158.8|10158.3|10157.4|10159.7|10158.9|10157.5|10156.6|160
1657225200000|2022-07-07 20:20:00|10158.2|10157.3|10159|10158.1|10159.8|10158.9|10158.2|10157.3|183
1657225500000|2022-07-07 20:25:00|10158.9|10158|10159.4|10158.5|10160|10159.4|10158.8|10157.9|193
1657225800000|2022-07-07 20:30:00|10159.5|10158.6|10157.7|10156.8|10159.8|10159|10157.4|10156.6|164
1657226100000|2022-07-07 20:35:00|10157.8|10156.9|10160.4|10159.8|10160.6|10159.8|10157.7|10156.8|165
1657226400000|2022-07-07 20:40:00|10160.5|10159.9|10160.2|10159.6|10160.8|10159.9|10160.1|10159.4|78
1657226700000|2022-07-07 20:45:00|10160.3|10159.7|10160.8|10159.9|10160.8|10160.1|10160.1|10159.2|108
1657227000000|2022-07-07 20:50:00|10160.7|10159.8|10163.6|10162.3|10164.1|10162.9|10160.7|10159.5|313
1657227300000|2022-07-07 20:55:00|10163.5|10162.4|10164.2|10158.2|10164.3|10162.5|10161.7|10157.2|364
1657227600000|2022-07-07 21:00:00|10163.9|10157.9|10167.6|10161.6|10168.1|10162.1|10163.9|10157.9|164
1657227900000|2022-07-07 21:05:00|10167.9|10161.9|10164.8|10159.7|10168|10162|10164.7|10158.9|88
1657228200000|2022-07-07 21:10:00|10164.9|10159.8|10164.7|10160.4|10165.1|10160.8|10164|10158|133
1657228500000|2022-07-07 21:15:00|10164.8|10160.5|10164.8|10160|10164.9|10161|10164.3|10159.2|155
1657228800000|2022-07-07 21:20:00|10164.7|10161|10163.8|10161.1|10165.2|10161.4|10163.6|10159.1|180
1657229100000|2022-07-07 21:25:00|10163.9|10161.2|10164.4|10161.5|10165.2|10161.5|10163.4|10159.2|138
1657229400000|2022-07-07 21:30:00|10164.5|10161.2|10165.2|10161.4|10165.3|10161.5|10163.9|10160.1|158
1657229700000|2022-07-07 21:35:00|10165|10160.7|10164.4|10160.5|10165.6|10161.7|10163.5|10159.3|179
1657230000000|2022-07-07 21:40:00|10164.6|10160.6|10164.7|10161.1|10165.5|10162.1|10163.7|10159.1|170
1657230300000|2022-07-07 21:45:00|10164.9|10161.3|10165.5|10161.6|10167.8|10161.8|10162.5|10156.5|272
1657230600000|2022-07-07 21:50:00|10165.6|10161.7|10165.8|10159.8|10168|10162|10164.9|10159.8|453
1657230900000|2022-07-07 21:55:00|10165.6|10159.6|10165.4|10159.9|10167.7|10161.7|10164|10158.4|172
1657231200000|2022-07-07 22:00:00|10165.3|10159.8|10166.3|10164.6|10167.3|10165.5|10164.7|10159.8|324
1657231500000|2022-07-07 22:05:00|10166.2|10164.7|10168|10166.6|10168.5|10166.8|10165.8|10164.4|219
1657231800000|2022-07-07 22:10:00|10168.1|10166.7|10166|10164.6|10168.3|10167.1|10165.9|10164.2|274
1657232100000|2022-07-07 22:15:00|10166.1|10165.5|10164.5|10163.4|10166.6|10165.5|10162.7|10161.6|582
1657232400000|2022-07-07 22:20:00|10164.4|10163.5|10162.6|10161.7|10164.6|10163.5|10162|10161|445
1657232700000|2022-07-07 22:25:00|10162.9|10162|10162.3|10161.4|10163.4|10162.5|10161.2|10160.4|381
1657233000000|2022-07-07 22:30:00|10162.2|10161.3|10161.9|10161|10163.1|10162.2|10161.5|10160.5|369
1657233300000|2022-07-07 22:35:00|10162|10161.1|10162.5|10161.6|10163.2|10162.2|10161.3|10160.3|253
1657233600000|2022-07-07 22:40:00|10162.4|10161.5|10162.9|10162|10163.1|10162.2|10162.4|10161.5|160
1657233900000|2022-07-07 22:45:00|10162.8|10161.9|10163.5|10162.6|10164.3|10163.2|10162.8|10161.5|173
1657234200000|2022-07-07 22:50:00|10163.6|10162.7|10166|10165.1|10166.2|10165.3|10163.4|10162.5|213
1657234500000|2022-07-07 22:55:00|10166.1|10165.2|10166.4|10165.3|10167.1|10166.1|10166|10165.1|152
1657234800000|2022-07-07 23:00:00|10166.5|10165.2|10165|10164.1|10167.1|10166.1|10164.3|10163.3|340
1657235100000|2022-07-07 23:05:00|10164.9|10164|10164.1|10163.2|10165.3|10164.4|10163|10162.1|318
1657235400000|2022-07-07 23:10:00|10164|10163.1|10165.1|10164.2|10165.6|10164.7|10163.3|10162.4|277
1657235700000|2022-07-07 23:15:00|10165|10164.1|10164.3|10163.4|10165.5|10164.6|10164.3|10163.4|181
1657236000000|2022-07-07 23:20:00|10164.2|10163.3|10163.9|10163|10164.3|10163.4|10163.3|10162.4|127
1657236300000|2022-07-07 23:25:00|10164|10163.1|10164.5|10163.6|10164.8|10164.1|10163.7|10162.8|191
1657236600000|2022-07-07 23:30:00|10164.6|10163.7|10163.4|10162.8|10164.8|10163.9|10162.9|10162|310
1657236900000|2022-07-07 23:35:00|10163.7|10162.9|10167.9|10167|10168.4|10167.5|10163.5|10162.7|328
1657237200000|2022-07-07 23:40:00|10168|10167.1|10167.6|10166.7|10168.3|10167.4|10167|10166.2|227
1657237500000|2022-07-07 23:45:00|10167.8|10166.9|10168|10167.1|10168.6|10167.7|10166.6|10165.7|266
1657237800000|2022-07-07 23:50:00|10167.9|10167|10168|10167.1|10168.5|10167.6|10167.5|10166.8|250
1657238100000|2022-07-07 23:55:00|10168.2|10167.3|10168.9|10168.3|10169.2|10168.4|10168.1|10167.3|192
1657238400000|2022-07-08 00:00:00|10169.1|10168.2|10172.8|10171.9|10173.4|10172.7|10168.6|10167.9|467
1657238700000|2022-07-08 00:05:00|10173.1|10172.5|10169.6|10168.7|10173.4|10172.8|10167.6|10167|539
1657239000000|2022-07-08 00:10:00|10169.8|10168.9|10169.8|10169.2|10170.7|10170.1|10168.7|10168.1|329
1657239300000|2022-07-08 00:15:00|10169.9|10169.3|10173.9|10173.3|10174|10173.4|10169.2|10168.4|377
1657239600000|2022-07-08 00:20:00|10173.7|10173.1|10174|10173.4|10174.6|10173.8|10172.1|10171.2|440
1657239900000|2022-07-08 00:25:00|10173.9|10173.3|10174.1|10173.2|10175.4|10174.6|10172.6|10171.9|328
1657240200000|2022-07-08 00:30:00|10174.3|10173.4|10174.3|10173.7|10176.2|10175.6|10173.6|10173|315
1657240500000|2022-07-08 00:35:00|10174.2|10173.6|10177.1|10176.2|10177.2|10176.5|10174.1|10173.3|319
1657240800000|2022-07-08 00:40:00|10177.2|10176.3|10177.8|10177.2|10178.6|10177.9|10176.9|10176.1|364
1657241100000|2022-07-08 00:45:00|10177.9|10177.3|10178.6|10177.7|10183.4|10182.6|10177.8|10177.2|480
1657241400000|2022-07-08 00:50:00|10178.7|10177.8|10183.8|10182.9|10184.9|10184.3|10178.5|10177.6|498
1657241700000|2022-07-08 00:55:00|10183.4|10182.5|10187.2|10186.6|10187.6|10187|10183.3|10182.4|648
1657242000000|2022-07-08 01:00:00|10187.1|10186.5|10183.8|10182.9|10188.7|10188.1|10183.8|10182.9|571
1657242300000|2022-07-08 01:05:00|10183.7|10182.8|10187.3|10186.4|10187.4|10186.8|10183.7|10182.8|465
1657242600000|2022-07-08 01:10:00|10187.2|10186.3|10191.4|10190.5|10192|10191.1|10186.1|10185.3|412
1657242900000|2022-07-08 01:15:00|10191.5|10190.6|10188.1|10187.5|10191.5|10190.9|10188|10187.1|557
1657243200000|2022-07-08 01:20:00|10188.2|10187.3|10187.6|10186.7|10189.1|10188.4|10186.9|10186.2|357
1657243500000|2022-07-08 01:25:00|10187.7|10186.8|10188|10187.1|10189.3|10188.4|10187|10186.1|326
1657243800000|2022-07-08 01:30:00|10187.9|10187|10188|10187.4|10189.6|10188.7|10187.2|10186.6|481
1657244100000|2022-07-08 01:35:00|10187.9|10187.3|10185.6|10185|10188.1|10187.4|10185.5|10184.9|443
1657244400000|2022-07-08 01:40:00|10185.8|10184.9|10183.3|10182.4|10189.2|10188.5|10183.1|10182.3|570
1657244700000|2022-07-08 01:45:00|10183.4|10182.5|10181.4|10180.8|10185.3|10184.6|10179|10178.3|524
1657245000000|2022-07-08 01:50:00|10181.3|10180.7|10177.6|10177|10181.4|10180.8|10177|10176.3|590
1657245300000|2022-07-08 01:55:00|10177.7|10177.1|10177.1|10176.5|10178.2|10177.4|10176.1|10175.3|469
1657245600000|2022-07-08 02:00:00|10177|10176.4|10177.3|10176.4|10177.3|10176.5|10174.1|10173.4|442
1657245900000|2022-07-08 02:05:00|10177.4|10176.5|10177.1|10176.2|10179.9|10179.1|10175.2|10174.3|478
1657246200000|2022-07-08 02:10:00|10176.9|10176|10176|10175.4|10177.3|10176.5|10175.1|10174.3|474
1657246500000|2022-07-08 02:15:00|10175.9|10175.3|10176.3|10175.4|10177|10176.3|10175|10174.4|327
1657246800000|2022-07-08 02:20:00|10176.2|10175.3|10177.1|10176.5|10177.8|10177.1|10175.2|10174.3|396
1657247100000|2022-07-08 02:25:00|10177|10176.4|10173.4|10172.8|10177.2|10176.6|10173.4|10172.8|389
1657247400000|2022-07-08 02:30:00|10173.5|10172.9|10170.7|10169.8|10174.6|10173.8|10169.9|10169.2|443
1657247700000|2022-07-08 02:35:00|10170.6|10169.7|10171.4|10170.8|10172.5|10171.8|10170|10169.4|430
1657248000000|2022-07-08 02:40:00|10171.6|10170.7|10173.7|10172.8|10174.7|10173.8|10170.1|10169.4|411
1657248300000|2022-07-08 02:45:00|10173.9|10173|10169.8|10168.9|10173.9|10173|10163.3|10162.3|1254
1657248600000|2022-07-08 02:50:00|10169.7|10168.8|10170.1|10169.2|10171.6|10170.7|10169.3|10168.4|758
1657248900000|2022-07-08 02:55:00|10170.2|10169.3|10165.6|10164.7|10170.5|10169.6|10164.2|10163.3|876
1657249200000|2022-07-08 03:00:00|10165.4|10164.5|10162.3|10161.4|10166.5|10165.6|10158|10157.1|1172
1657249500000|2022-07-08 03:05:00|10162.2|10161.3|10161.9|10161|10164.4|10163.5|10159.1|10158.2|1106
1657249800000|2022-07-08 03:10:00|10162|10161.1|10160.9|10160|10163.5|10162.6|10158.7|10157.8|999
1657250100000|2022-07-08 03:15:00|10161.4|10160.5|10158.7|10157.8|10161.5|10160.6|10157.5|10156.6|778
1657250400000|2022-07-08 03:20:00|10158.6|10157.7|10162.2|10161.3|10164.2|10163.3|10158.4|10157.5|838
1657250700000|2022-07-08 03:25:00|10162.4|10161.5|10160.1|10159.2|10164.2|10163.3|10159.9|10159|893
1657251000000|2022-07-08 03:30:00|10160.2|10159.3|10160.9|10160|10163.8|10162.9|10160.2|10159.3|1008
1657251300000|2022-07-08 03:35:00|10161.2|10160.3|10156.9|10156|10161.3|10160.4|10156.7|10155.8|743
1657251600000|2022-07-08 03:40:00|10157|10156.1|10156|10155.1|10157.8|10156.9|10154.1|10153.2|688
1657251900000|2022-07-08 03:45:00|10155.9|10155|10155.9|10155|10157.9|10157|10155.2|10154.3|631
1657252200000|2022-07-08 03:50:00|10155.8|10154.9|10156.8|10155.9|10157.6|10156.7|10155.2|10154.3|679
1657252500000|2022-07-08 03:55:00|10156.7|10155.8|10158.8|10157.9|10159.8|10159|10155|10154.1|701
1657252800000|2022-07-08 04:00:00|10159.1|10158.2|10155.1|10154.2|10159.1|10158.2|10154.3|10153.4|719
1657253100000|2022-07-08 04:05:00|10155|10154.1|10141.1|10140.2|10155.5|10154.6|10140.1|10139.2|980
1657253400000|2022-07-08 04:10:00|10141.3|10140.4|10140.6|10140|10143.2|10142.3|10140.4|10139.7|601
1657253700000|2022-07-08 04:15:00|10140.7|10139.8|10141.9|10141|10146.8|10146|10140.6|10139.7|486
1657254000000|2022-07-08 04:20:00|10142|10141.1|10142.6|10142|10143.5|10142.8|10140.5|10139.7|413
1657254300000|2022-07-08 04:25:00|10142.5|10141.9|10142.8|10141.9|10143.7|10143|10140.4|10139.7|474
1657254600000|2022-07-08 04:30:00|10142.9|10142|10148.3|10147.4|10148.5|10147.6|10142.7|10141.9|353
1657254900000|2022-07-08 04:35:00|10148.6|10147.7|10149.9|10149|10150.5|10149.9|10147.7|10146.9|345
1657255200000|2022-07-08 04:40:00|10150|10149.1|10150|10149.1|10151.3|10150.6|10149.4|10148.6|339
1657255500000|2022-07-08 04:45:00|10149.9|10149|10151.4|10150.5|10152.4|10151.5|10149.4|10148.7|332
1657255800000|2022-07-08 04:50:00|10151.3|10150.4|10152.3|10151.4|10152.8|10152.1|10151|10150.2|292
1657256100000|2022-07-08 04:55:00|10152.5|10151.7|10155.1|10154.2|10155.6|10154.8|10152.5|10151.7|406
1657256400000|2022-07-08 05:00:00|10155|10154.1|10152.7|10151.8|10155.7|10155|10152.4|10151.6|371
1657256700000|2022-07-08 05:05:00|10152.8|10151.9|10152.2|10151.3|10153.5|10152.7|10148.1|10147.3|425
1657257000000|2022-07-08 05:10:00|10152.1|10151.2|10151.2|10150.3|10153.2|10152.4|10150.1|10149.3|432
1657257300000|2022-07-08 05:15:00|10151.3|10150.4|10152.2|10151.3|10152.8|10152.1|10151.1|10150.3|297
1657257600000|2022-07-08 05:20:00|10152.1|10151.2|10149.8|10148.9|10152.7|10151.9|10149.5|10148.6|347
1657257900000|2022-07-08 05:25:00|10149.6|10148.7|10150.9|10150|10152.1|10151.3|10149.6|10148.7|362
1657258200000|2022-07-08 05:30:00|10150.8|10149.9|10148.8|10147.9|10151.5|10150.8|10148.5|10147.6|387
1657258500000|2022-07-08 05:35:00|10148.7|10147.8|10149|10148.1|10151.1|10150.2|10148.1|10147.3|411
1657258800000|2022-07-08 05:40:00|10148.8|10148.2|10148.7|10147.8|10149.3|10148.5|10145.7|10145|480
1657259100000|2022-07-08 05:45:00|10148.8|10147.9|10151.3|10150.4|10151.7|10150.8|10148.8|10147.9|403
1657259400000|2022-07-08 05:50:00|10151.2|10150.3|10148.8|10147.9|10151.7|10150.9|10147.6|10146.9|543
1657259700000|2022-07-08 05:55:00|10148.9|10148|10160.9|10160|10162.2|10161.4|10148.8|10148|1042
1657260000000|2022-07-08 06:00:00|10160.7|10159.8|10158.3|10157.4|10160.7|10159.8|10152.6|10151.8|882
1657260300000|2022-07-08 06:05:00|10158.1|10157.2|10158.4|10157.5|10160.3|10159.4|10156.9|10156.2|638
1657260600000|2022-07-08 06:10:00|10158.3|10157.4|10159.3|10158.7|10163.4|10162.6|10157.4|10156.8|675
1657260900000|2022-07-08 06:15:00|10159.4|10158.4|10163.3|10162.4|10164.2|10163.4|10159.1|10158.3|519
1657261200000|2022-07-08 06:20:00|10163.4|10162.5|10165.8|10164.9|10166.1|10165.3|10162.7|10161.9|497
1657261500000|2022-07-08 06:25:00|10165.9|10165|10168.9|10168|10170.6|10170|10165.4|10164.8|675
1657261800000|2022-07-08 06:30:00|10168.8|10167.9|10167.8|10167.2|10169.4|10168.8|10166.8|10166.2|591
1657262100000|2022-07-08 06:35:00|10167.6|10167|10169.3|10168.4|10170.2|10169.6|10166.6|10166|652
1657262400000|2022-07-08 06:40:00|10169.2|10168.3|10167.8|10166.9|10170.1|10169.5|10164.3|10163.7|572
1657262700000|2022-07-08 06:45:00|10167.9|10167|10165.6|10164.7|10168.8|10168.1|10164.8|10164|493
1657263000000|2022-07-08 06:50:00|10165.7|10164.8|10158.1|10157.2|10166.2|10165.4|10158|10157.2|668
1657263300000|2022-07-08 06:55:00|10158.2|10157.3|10160.6|10159.7|10163.2|10162.6|10158|10157.2|653
1657263600000|2022-07-08 07:00:00|10160.4|10159.5|10159.7|10159.1|10164.9|10163.9|10156.5|10155.8|782
1657263900000|2022-07-08 07:05:00|10159.6|10159|10151.1|10150.5|10160.7|10160.1|10151.1|10150.5|887
1657264200000|2022-07-08 07:10:00|10151.2|10150.6|10149.6|10148.7|10152|10151.3|10146.8|10146|966
1657264500000|2022-07-08 07:15:00|10149.4|10148.5|10134.2|10133.3|10149.6|10149|10133.8|10132.9|1033
1657264800000|2022-07-08 07:20:00|10134.1|10133.2|10132.6|10131.7|10135.2|10134.3|10128|10127.1|1341
1657265100000|2022-07-08 07:25:00|10132.5|10131.6|10113.8|10112.9|10134.4|10133.5|10111.3|10110|1422
1657265400000|2022-07-08 07:30:00|10113.9|10113|10107.8|10106.9|10119.7|10118.9|10107.5|10106.8|1257
1657265700000|2022-07-08 07:35:00|10107.7|10106.8|10089.9|10089|10108.8|10107.9|10086.1|10085.2|1490
1657266000000|2022-07-08 07:40:00|10089.8|10088.9|10077.8|10076.9|10098.1|10097.2|10072.5|10071.6|1524
1657266300000|2022-07-08 07:45:00|10077.9|10077|10091.3|10090.4|10091.4|10090.8|10077.8|10076.9|1416
1657266600000|2022-07-08 07:50:00|10091.2|10090.7|10102.6|10101.7|10102.6|10101.7|10089.1|10088.2|1112
1657266900000|2022-07-08 07:55:00|10102.4|10101.5|10109.4|10108.2|10112.8|10111.9|10099|10098.2|1386
1657267200000|2022-07-08 08:00:00|10109.5|10108.1|10107.2|10106.3|10110.3|10108.9|10099.8|10098.9|1283
1657267500000|2022-07-08 08:05:00|10107.3|10106.4|10107.4|10106.2|10114.2|10113|10102.7|10101.8|1188
1657267800000|2022-07-08 08:10:00|10107.3|10106.4|10105.5|10104.6|10110.7|10109.8|10099.5|10098.6|1046
1657268100000|2022-07-08 08:15:00|10105.4|10104.8|10098.6|10098|10106.6|10105.8|10095.7|10094.8|1006
1657268400000|2022-07-08 08:20:00|10098.8|10098.2|10089.9|10089|10100|10099.4|10087.2|10086.3|1302
1657268700000|2022-07-08 08:25:00|10090|10089.1|10099.8|10099.2|10102.8|10102.1|10089.3|10088.4|1147
1657269000000|2022-07-08 08:30:00|10099.9|10099|10108.7|10107.8|10108.7|10107.8|10097.3|10096.4|926
1657269300000|2022-07-08 08:35:00|10108.4|10107.5|10104.9|10104|10112|10111.2|10100.3|10099.4|877
1657269600000|2022-07-08 08:40:00|10105|10104.1|10116.3|10115.4|10119|10118|10102.9|10102|909
1657269900000|2022-07-08 08:45:00|10116.4|10115.5|10113.3|10112.4|10120.2|10119.4|10111.2|10110.3|1005
1657270200000|2022-07-08 08:50:00|10113.4|10112.5|10115|10114.1|10115.1|10114.2|10110.2|10109.3|801
1657270500000|2022-07-08 08:55:00|10115.1|10114.2|10114.1|10113.2|10116.4|10115.5|10110.8|10109.9|809
1657270800000|2022-07-08 09:00:00|10113.6|10112.7|10112.9|10112|10116.5|10115.6|10110.9|10110|851
1657271100000|2022-07-08 09:05:00|10113|10112.1|10110.1|10109.5|10113.8|10112.9|10105.7|10104.8|748
1657271400000|2022-07-08 09:10:00|10110.2|10109.3|10109.2|10108.6|10111.7|10110.9|10107.8|10107.1|693
1657271700000|2022-07-08 09:15:00|10109.3|10108.7|10108.8|10108.2|10112.7|10111.9|10108.7|10107.8|741
1657272000000|2022-07-08 09:20:00|10108.9|10108.3|10112|10111.1|10112.7|10112.1|10108.6|10107.8|766
1657272300000|2022-07-08 09:25:00|10112.1|10111.2|10116.1|10115.2|10122.5|10121.6|10110.8|10109.9|1045
1657272600000|2022-07-08 09:30:00|10116|10115.1|10119|10118.4|10120|10119.2|10114.4|10113.5|784
1657272900000|2022-07-08 09:35:00|10119.1|10118.5|10117.8|10117.2|10121.3|10120.7|10116.4|10115.6|820
1657273200000|2022-07-08 09:40:00|10118|10117.1|10120.1|10119.2|10122.3|10121.7|10116.2|10115.4|686
1657273500000|2022-07-08 09:45:00|10120.2|10119.3|10123|10122.4|10124.4|10123.6|10118.1|10117.2|644
1657273800000|2022-07-08 09:50:00|10122.9|10122.3|10121.5|10120.9|10124.9|10124.2|10120.7|10120.1|636
1657274100000|2022-07-08 09:55:00|10121|10120.4|10122.1|10121.2|10122.4|10121.8|10118.9|10118.2|747
1657274400000|2022-07-08 10:00:00|10121.8|10121.3|10124|10123.1|10125.2|10124.3|10118.6|10117.9|682
1657274700000|2022-07-08 10:05:00|10123.9|10123|10130.3|10129.4|10130.8|10130.1|10122|10121.3|716
1657275000000|2022-07-08 10:10:00|10130.2|10129.3|10130.1|10129.5|10131.4|10130.7|10127.4|10126.8|608
1657275300000|2022-07-08 10:15:00|10130|10129.4|10133.2|10132.6|10133.6|10133|10126.1|10125.4|785
1657275600000|2022-07-08 10:20:00|10133.5|10132.9|10135.6|10134.7|10138.8|10138|10129.6|10129|796
1657275900000|2022-07-08 10:25:00|10135.7|10134.8|10140.6|10140|10146.3|10145.5|10134.8|10134.1|982
1657276200000|2022-07-08 10:30:00|10140.7|10139.8|10142.5|10141.6|10142.9|10142|10137|10136.1|758
1657276500000|2022-07-08 10:35:00|10142.4|10141.5|10141.2|10140.3|10145|10144.3|10137.1|10136.2|776
1657276800000|2022-07-08 10:40:00|10141.4|10140.5|10149.6|10148.7|10150|10149.3|10140|10139.1|682
1657277100000|2022-07-08 10:45:00|10149.8|10148.9|10145.9|10145|10151.5|10150.6|10143.3|10142.4|790
1657277400000|2022-07-08 10:50:00|10146|10145.1|10145.1|10144.2|10147.4|10146.7|10143.7|10142.9|592
1657277700000|2022-07-08 10:55:00|10145.4|10144.5|10138.8|10138.2|10145.4|10144.6|10138.2|10137.3|807
1657278000000|2022-07-08 11:00:00|10138.9|10138|10147.3|10146.4|10147.6|10146.7|10138.7|10138|795
1657278300000|2022-07-08 11:05:00|10147.4|10146.5|10145.1|10144.2|10147.6|10146.7|10141.3|10140.4|738
1657278600000|2022-07-08 11:10:00|10145.2|10144.3|10143.7|10142.8|10148.2|10147.3|10143.2|10142.3|666
1657278900000|2022-07-08 11:15:00|10143.8|10142.9|10142.7|10141.8|10144.8|10143.9|10139.4|10138.5|503
1657279200000|2022-07-08 11:20:00|10142.8|10141.9|10142.2|10141.3|10143.7|10142.8|10138.3|10137.7|720
1657279500000|2022-07-08 11:25:00|10142.1|10141.2|10139.3|10138.4|10142.7|10141.8|10136.5|10135.6|696
1657279800000|2022-07-08 11:30:00|10139.4|10138.5|10145.8|10144.9|10145.8|10144.9|10137.4|10136.5|690
1657280100000|2022-07-08 11:35:00|10145.7|10144.8|10145.5|10144.9|10147.7|10147.1|10143.7|10142.8|635
1657280400000|2022-07-08 11:40:00|10145.6|10145|10147.7|10147.1|10147.8|10147.1|10143|10142.3|666
1657280700000|2022-07-08 11:45:00|10147.9|10147|10157|10156.1|10157.1|10156.3|10145.8|10145.1|766
1657281000000|2022-07-08 11:50:00|10156.9|10156|10155.5|10154.9|10157.3|10156.5|10151.8|10150.9|857
1657281300000|2022-07-08 11:55:00|10155.4|10154.8|10151.1|10150.2|10159.9|10159.1|10149|10148.4|863
1657281600000|2022-07-08 12:00:00|10151|10150.1|10155|10154.1|10155.1|10154.4|10149.1|10148.5|877
1657281900000|2022-07-08 12:05:00|10155.1|10154.2|10157.7|10157.1|10158.2|10157.6|10151.1|10150.5|844
1657282200000|2022-07-08 12:10:00|10157.6|10157|10163.6|10162.7|10169.2|10168.5|10157.2|10156.3|1019
1657282500000|2022-07-08 12:15:00|10163.7|10162.8|10164.5|10163.9|10168.6|10168|10163.3|10162.4|954
1657282800000|2022-07-08 12:20:00|10164.4|10163.8|10158.1|10157.5|10166.3|10165.7|10157.9|10157.3|916
1657283100000|2022-07-08 12:25:00|10158.2|10157.6|10156.8|10153.6|10163.6|10162.7|10155.4|10151.3|1314
1657283400000|2022-07-08 12:30:00|10157|10153.4|10154.7|10153.6|10157|10154.2|10119.8|10117.9|2456
1657283700000|2022-07-08 12:35:00|10154.6|10153.4|10141.8|10140.9|10161.9|10160.9|10136.2|10135.3|1987
1657284000000|2022-07-08 12:40:00|10141.9|10141|10134.4|10133.5|10142|10141.1|10129.4|10128.5|1605
1657284300000|2022-07-08 12:45:00|10134.1|10133.2|10118.6|10117.7|10136.4|10135.3|10118.5|10117.6|1472
1657284600000|2022-07-08 12:50:00|10118.4|10117.5|10133.6|10132.7|10138.8|10137.9|10116.4|10115.5|1502
1657284900000|2022-07-08 12:55:00|10133.7|10132.8|10143.4|10142.5|10146.8|10145.9|10133.2|10132.3|1343
1657285200000|2022-07-08 13:00:00|10143.6|10142.7|10147.3|10146.4|10157.2|10156.3|10143|10142.1|1474
1657285500000|2022-07-08 13:05:00|10147.4|10146.5|10150.7|10149.8|10154.7|10153.9|10145|10144.2|1192
1657285800000|2022-07-08 13:10:00|10150.6|10149.7|10154.5|10153.6|10154.6|10153.7|10143.5|10142.6|1137
1657286100000|2022-07-08 13:15:00|10154.6|10153.7|10153.4|10152.5|10159.5|10158.6|10151.5|10150.6|1367
1657286400000|2022-07-08 13:20:00|10153.5|10152.6|10156.3|10155.4|10159|10158.1|10151.2|10150.2|1398
1657286700000|2022-07-08 13:25:00|10156.4|10155.5|10165.9|10164.7|10169.8|10168.5|10155.7|10154.8|1547
1657287000000|2022-07-08 13:30:00|10167.3|10165.7|10156|10155.1|10172.2|10171.1|10152.2|10151.3|1877
1657287300000|2022-07-08 13:35:00|10155.9|10155|10175.6|10174.7|10178.2|10177.3|10155.6|10154.7|1629
1657287600000|2022-07-08 13:40:00|10175.7|10174.8|10165.7|10164.8|10178.1|10177.2|10164.6|10163.7|1387
1657287900000|2022-07-08 13:45:00|10166|10165.1|10150.4|10149.5|10166.5|10165.6|10148.8|10147.9|1256
1657288200000|2022-07-08 13:50:00|10150.3|10149.4|10137.1|10136.2|10150.6|10149.7|10137.1|10136.2|1804
1657288500000|2022-07-08 13:55:00|10137.5|10136.6|10143.5|10142.6|10147.6|10146.7|10134.7|10133.5|1415
1657288800000|2022-07-08 14:00:00|10143.9|10142.9|10151.6|10150.7|10151.9|10151|10136|10135.1|1480
1657289100000|2022-07-08 14:05:00|10151.3|10150.4|10155.1|10154.2|10156.9|10155.9|10149.4|10148.5|1108
1657289400000|2022-07-08 14:10:00|10155|10154.1|10167.4|10166.5|10169.6|10168.8|10153.6|10152.8|1298
1657289700000|2022-07-08 14:15:00|10167.7|10166.8|10167.7|10166.8|10169.6|10168.8|10161.5|10160.6|1073
1657290000000|2022-07-08 14:20:00|10167.8|10167.2|10164|10163.1|10169.9|10169.1|10162.9|10162|967
1657290300000|2022-07-08 14:25:00|10164.1|10163.2|10165|10164.1|10169.2|10168.3|10162.2|10161.3|983
1657290600000|2022-07-08 14:30:00|10164.9|10164|10173.9|10173|10175.4|10174.5|10164.9|10164|1099
1657290900000|2022-07-08 14:35:00|10173.8|10172.9|10174.4|10173.5|10178.7|10177.9|10172.9|10172|966
1657291200000|2022-07-08 14:40:00|10174.3|10173.4|10178|10177.1|10179.1|10178.2|10171.7|10170.8|914
1657291500000|2022-07-08 14:45:00|10177.9|10177|10167.5|10166.6|10179.4|10178.6|10167.1|10166|1022
1657291800000|2022-07-08 14:50:00|10167.9|10167|10174.2|10173.3|10177|10176.1|10167.5|10166.5|1513
1657292100000|2022-07-08 14:55:00|10174.3|10173.4|10174.2|10173.3|10182.4|10181.5|10172.3|10171.5|1190
1657292400000|2022-07-08 15:00:00|10174.1|10173.2|10187.9|10187|10188.1|10187.2|10171.5|10170.9|1083
1657292700000|2022-07-08 15:05:00|10188|10187.1|10185|10184.4|10189.1|10188.2|10183.9|10183.1|1031
1657293000000|2022-07-08 15:10:00|10184.9|10184.3|10187.2|10186.3|10191.4|10190.5|10182|10181.1|913
1657293300000|2022-07-08 15:15:00|10187.3|10186.4|10179.6|10178.7|10189.1|10188.2|10178.8|10177.9|796
1657293600000|2022-07-08 15:20:00|10179.7|10178.8|10178.2|10177.6|10183.4|10182.5|10176.9|10176|920
1657293900000|2022-07-08 15:25:00|10178.4|10177.5|10184.8|10183.9|10187.9|10186.8|10177.9|10177.2|1042
1657294200000|2022-07-08 15:30:00|10184.9|10184|10180.9|10180|10185.1|10184.4|10180.1|10179.2|898
1657294500000|2022-07-08 15:35:00|10181|10180.1|10184.8|10183.9|10186.5|10185.6|10180.7|10179.9|1046
1657294800000|2022-07-08 15:40:00|10185|10183.8|10186.5|10185.6|10186.5|10185.6|10177.4|10176.4|922
1657295100000|2022-07-08 15:45:00|10186.4|10185.5|10174.3|10173.4|10186.7|10185.6|10174.2|10173.3|926
1657295400000|2022-07-08 15:50:00|10174.4|10173.5|10178.9|10178|10180.7|10179.6|10174.4|10173.5|989
1657295700000|2022-07-08 15:55:00|10179|10178.1|10178.8|10177.9|10180.2|10179.3|10175.6|10174.7|692
1657296000000|2022-07-08 16:00:00|10178.6|10178|10171.8|10170.9|10179.1|10178.2|10170.4|10169.6|765
1657296300000|2022-07-08 16:05:00|10171.9|10171|10174.8|10173.9|10175.4|10174.5|10169.8|10169.2|579
1657296600000|2022-07-08 16:10:00|10174.7|10173.8|10169.9|10169|10175.7|10174.8|10169|10168.3|554
1657296900000|2022-07-08 16:15:00|10169.8|10168.9|10169.2|10168.3|10171.4|10170.5|10168.7|10167.8|676
1657297200000|2022-07-08 16:20:00|10169.1|10168.2|10166.6|10165.7|10171.1|10170.2|10165.6|10164.7|609
1657297500000|2022-07-08 16:25:00|10166.7|10165.8|10161.8|10160.9|10166.7|10165.8|10161.3|10160.4|653
1657297800000|2022-07-08 16:30:00|10161.9|10161|10161.4|10160.5|10162.7|10162.1|10158.8|10158|676
1657298100000|2022-07-08 16:35:00|10161.3|10160.4|10162.1|10161.2|10166|10165.3|10160.5|10159.9|632
1657298400000|2022-07-08 16:40:00|10161.9|10161.3|10162.7|10162.1|10163.2|10162.6|10160.1|10159.3|559
1657298700000|2022-07-08 16:45:00|10162.6|10162|10165.1|10164.5|10165.2|10164.6|10161.9|10161.3|448
1657299000000|2022-07-08 16:50:00|10165|10164.4|10168.8|10168.2|10168.8|10168.2|10163.1|10162.5|563
1657299300000|2022-07-08 16:55:00|10169.1|10168.5|10167.8|10167.2|10170.8|10170.2|10166|10165.4|492
1657299600000|2022-07-08 17:00:00|10167.9|10167.3|10164.5|10163.9|10169.7|10169.1|10164.2|10163.6|546
1657299900000|2022-07-08 17:05:00|10164.6|10164|10169.6|10169|10169.6|10169|10164.6|10164|458
1657300200000|2022-07-08 17:10:00|10169.5|10168.9|10171.5|10170.9|10173.1|10172.4|10169.4|10168.8|425
1657300500000|2022-07-08 17:15:00|10171.7|10171.1|10169.8|10169.2|10172.9|10172.3|10169.1|10168.5|453
1657300800000|2022-07-08 17:20:00|10170|10169.4|10167.3|10166.7|10170|10169.4|10166.8|10166.2|526
1657301100000|2022-07-08 17:25:00|10167.2|10166.6|10168.2|10167.6|10169.6|10169|10166.8|10166|443
1657301400000|2022-07-08 17:30:00|10168.3|10167.7|10167.2|10166.6|10169.2|10168.4|10167.2|10166.4|359
1657301700000|2022-07-08 17:35:00|10167.1|10166.5|10165.5|10164.9|10167.9|10167.2|10163.8|10163.2|432
1657302000000|2022-07-08 17:40:00|10165.7|10164.8|10166.8|10166.2|10168.6|10167.7|10165.6|10164.8|350
1657302300000|2022-07-08 17:45:00|10166.6|10165.7|10167.1|10166.2|10168.1|10167.2|10165.5|10164.6|327
1657302600000|2022-07-08 17:50:00|10167|10166.4|10165.9|10165.3|10168.3|10167.7|10165.9|10165.2|259
1657302900000|2022-07-08 17:55:00|10165.6|10165|10165.9|10165.3|10166.2|10165.6|10164.5|10163.9|213
1657303200000|2022-07-08 18:00:00|10166|10165.4|10167|10166.4|10167.8|10167.2|10165.6|10165|341
1657303500000|2022-07-08 18:05:00|10167.1|10166.5|10169.3|10168.7|10169.5|10168.7|10166.5|10165.7|321
1657303800000|2022-07-08 18:10:00|10169.5|10168.6|10169|10168.4|10170.9|10170.2|10168.6|10167.9|292
1657304100000|2022-07-08 18:15:00|10169.1|10168.5|10169|10168.1|10170|10169.3|10168.1|10167.5|263
1657304400000|2022-07-08 18:20:00|10168.9|10168|10168.2|10167.6|10170.4|10169.8|10167.9|10167.3|316
1657304700000|2022-07-08 18:25:00|10168.3|10167.7|10169.8|10169.2|10169.9|10169.2|10167.8|10167.1|270
1657305000000|2022-07-08 18:30:00|10169.9|10169.3|10170|10169.4|10171.5|10170.9|10169.7|10168.9|240
1657305300000|2022-07-08 18:35:00|10170.1|10169.5|10171.6|10171|10173|10172.4|10169.7|10169|294
1657305600000|2022-07-08 18:40:00|10171.5|10170.9|10173.7|10172.8|10174.4|10173.6|10171|10170.2|298
1657305900000|2022-07-08 18:45:00|10173.8|10172.9|10174.6|10174|10174.7|10174|10170.8|10170|427
1657306200000|2022-07-08 18:50:00|10174.8|10174.2|10175.1|10174.2|10178.3|10177.4|10174.7|10174.1|351
1657306500000|2022-07-08 18:55:00|10175|10174.1|10174.5|10173.6|10176.1|10175.3|10172.4|10171.7|390
1657306800000|2022-07-08 19:00:00|10174.3|10173.7|10177.5|10176.9|10177.9|10177|10172.2|10171.6|495
1657307100000|2022-07-08 19:05:00|10177.6|10177|10175.1|10174.2|10177.9|10177.3|10174.5|10173.7|437
1657307400000|2022-07-08 19:10:00|10175.2|10174.3|10175|10174.1|10176.2|10175.6|10174|10173.3|381
1657307700000|2022-07-08 19:15:00|10175.1|10174.2|10176.2|10175.3|10176.7|10176.1|10174.8|10174.2|264
1657308000000|2022-07-08 19:20:00|10176.1|10175.2|10176.6|10175.7|10177.7|10176.8|10174.8|10174.2|358
1657308300000|2022-07-08 19:25:00|10176.7|10175.8|10176.3|10175.4|10177.1|10176.2|10173.9|10173.2|311
1657308600000|2022-07-08 19:30:00|10176.2|10175.3|10174.7|10174.1|10176.3|10175.4|10173.9|10173.3|326
1657308900000|2022-07-08 19:35:00|10174.8|10174.2|10176.1|10175.5|10176.5|10175.8|10174.1|10173.5|249
1657309200000|2022-07-08 19:40:00|10176|10175.4|10177|10176.4|10177.2|10176.6|10175.4|10174.6|162
1657309500000|2022-07-08 19:45:00|10176.9|10176.3|10179.3|10178.7|10179.5|10178.7|10176.2|10175.5|253
1657309800000|2022-07-08 19:50:00|10179.2|10178.6|10179|10178.1|10180.3|10179.4|10178.2|10177.6|374
1657310100000|2022-07-08 19:55:00|10178.9|10178|10178.7|10178.1|10179|10178.2|10176.2|10175.5|304
1657310400000|2022-07-08 20:00:00|10178.9|10178.3|10180.9|10180|10181.5|10180.6|10178.4|10177.4|241
1657310700000|2022-07-08 20:05:00|10181.1|10180.2|10180.2|10179.3|10182.1|10181.2|10180.2|10179.3|71
1657311000000|2022-07-08 20:10:00|10180.3|10179.4|10180.2|10179.3|10182.5|10181.6|10180.1|10179.2|182
1657311300000|2022-07-08 20:15:00|10180.1|10179.2|10178.9|10178|10180.5|10179.6|10177.3|10176.4|148
1657311600000|2022-07-08 20:20:00|10178.8|10177.9|10180.7|10179.8|10181.6|10180.7|10178.5|10177.6|138
1657311900000|2022-07-08 20:25:00|10180.8|10179.9|10184.1|10183.2|10184.2|10183.3|10180.6|10179.7|226
1657312200000|2022-07-08 20:30:00|10184.2|10183.3|10183.9|10183|10184.2|10183.3|10183.3|10182.4|199
1657312500000|2022-07-08 20:35:00|10183.8|10182.9|10182.3|10181.4|10184.1|10183.2|10182.1|10181.2|177
1657312800000|2022-07-08 20:40:00|10182.4|10181.5|10183.5|10182.6|10183.8|10182.9|10182.1|10181.2|180
1657313100000|2022-07-08 20:45:00|10183.4|10182.5|10183.6|10182.7|10184.9|10184|10182.1|10181.2|209
1657313400000|2022-07-08 20:50:00|10183.5|10182.6|10184.1|10183.2|10184.5|10183.6|10183|10182.1|270
1657313700000|2022-07-08 20:55:00|10184.2|10183.3|10188.4|10184.6|10189.3|10186.1|10184|10182.8|243
1657483200000|2022-07-10 20:00:00|10176.7|10171|10178|10171.2|10178|10171.2|10176.1|10170.6|10
1657483500000|2022-07-10 20:05:00|10177.6|10167.4|10178|10171.2|10178.1|10171.2|10176.1|10166.9|11
1657484100000|2022-07-10 20:15:00|10175.9|10170.6|10178.1|10166.9|10178.1|10171.2|10175.9|10166.9|16
1657484400000|2022-07-10 20:20:00|10177.6|10167.4|10175.7|10170.2|10177.6|10170.2|10175.5|10167.4|4
1657484700000|2022-07-10 20:25:00|10177.2|10167.8|10177.2|10167.8|10178.1|10167.8|10177.2|10166.9|11
1657485000000|2022-07-10 20:30:00|10177.6|10167.4|10184.7|10172.7|10185.5|10173.5|10177.2|10166.9|12
1657485300000|2022-07-10 20:35:00|10182.2|10170.2|10183.7|10171.7|10184.3|10172.3|10182.2|10170.2|6
1657485600000|2022-07-10 20:40:00|10184.3|10172.3|10183.7|10171.7|10184.7|10172.7|10183.7|10171.7|4
1657485900000|2022-07-10 20:45:00|10184.3|10172.3|10183.7|10171.7|10184.3|10172.3|10182.5|10170.5|6
1657486200000|2022-07-10 20:50:00|10184.3|10172.3|10184.3|10172.3|10184.3|10172.3|10183.7|10171.7|3
1657486500000|2022-07-10 20:55:00|10183.7|10171.7|10184.3|10172.3|10184.3|10172.3|10183.7|10171.7|5
1657486800000|2022-07-10 21:00:00|10185|10173|10185.8|10174.8|10189.9|10178.9|10183.8|10172.3|16
1657487100000|2022-07-10 21:05:00|10185.1|10175|10182.4|10175.2|10188|10177|10179.2|10173|50
1657487400000|2022-07-10 21:10:00|10182.1|10175.1|10183.7|10175.1|10187.4|10178.6|10182|10173|164
1657487700000|2022-07-10 21:15:00|10183.8|10175.7|10183.5|10178.5|10185.4|10180.3|10183.1|10174.8|198
1657488000000|2022-07-10 21:20:00|10183.6|10178.4|10183.4|10178.9|10185.4|10180.3|10183.2|10177.2|92
1657488300000|2022-07-10 21:25:00|10183.2|10179.5|10183.3|10179|10185|10180.3|10183.2|10178.1|60
1657488600000|2022-07-10 21:30:00|10183.2|10179.1|10183.3|10179.1|10185.1|10180.3|10183.2|10178.2|91
1657488900000|2022-07-10 21:35:00|10184.4|10179.9|10184|10178.3|10185.1|10180.3|10183.2|10178|76
1657489200000|2022-07-10 21:40:00|10183.4|10178.9|10183.8|10179.9|10184.8|10180.1|10183|10178|124
1657489500000|2022-07-10 21:45:00|10183.4|10178.9|10183.4|10178.7|10184.3|10180|10182.2|10178.3|248
1657489800000|2022-07-10 21:50:00|10183.5|10178.9|10186.3|10180.3|10188|10182|10182.4|10178.1|262
1657490100000|2022-07-10 21:55:00|10187.1|10181.1|10184.3|10178.3|10188.3|10182.3|10182.2|10177.7|224
1657490400000|2022-07-10 22:00:00|10179.7|10173.7|10180.1|10178|10182.6|10178.4|10176.8|10173.1|544
1657490700000|2022-07-10 22:05:00|10179.8|10177.7|10178.4|10176.7|10184.8|10182.4|10178.2|10176.7|548
1657491000000|2022-07-10 22:10:00|10178.5|10176.8|10177.3|10175.8|10179.1|10177.2|10172.3|10170.8|613
1657491300000|2022-07-10 22:15:00|10177.4|10175.7|10183.5|10181.8|10184.6|10183.2|10177.3|10175.7|741
1657491600000|2022-07-10 22:20:00|10183.4|10181.9|10179.7|10178.5|10183.7|10182.4|10178.5|10177|523
1657491900000|2022-07-10 22:25:00|10179.9|10178.4|10176|10174.8|10183.9|10182.5|10175.7|10174.2|672
1657492200000|2022-07-10 22:30:00|10175.9|10174.7|10175.5|10174.6|10178.4|10177.3|10175.5|10174.3|611
1657492500000|2022-07-10 22:35:00|10175.6|10174.5|10177.2|10176|10178.3|10177.2|10174.6|10173.4|614
1657492800000|2022-07-10 22:40:00|10177.3|10176.1|10176.8|10175.5|10178.1|10176.7|10175.2|10174|491
1657493100000|2022-07-10 22:45:00|10177|10175.6|10175|10174.1|10177.4|10176.2|10174.7|10173.5|513
1657493400000|2022-07-10 22:50:00|10175.1|10174|10174.9|10173.6|10176.1|10174.9|10173|10171.7|823
1657493700000|2022-07-10 22:55:00|10174.8|10173.5|10175.8|10174.4|10176.1|10175|10174.1|10173.1|612
1657494000000|2022-07-10 23:00:00|10175.7|10174.5|10173.6|10172.7|10175.8|10174.5|10172.3|10171.4|636
1657494300000|2022-07-10 23:05:00|10173.7|10172.8|10175|10173.9|10175.2|10174.2|10173.7|10172.7|338
1657494600000|2022-07-10 23:10:00|10174.9|10174|10176|10175.1|10176.3|10175.2|10173.7|10172.7|265
1657494900000|2022-07-10 23:15:00|10175.9|10174.9|10172.6|10171.7|10176|10175.1|10172.3|10171.4|432
1657495200000|2022-07-10 23:20:00|10172.4|10171.5|10169.1|10167.9|10172.9|10171.9|10168.7|10167.8|459
1657495500000|2022-07-10 23:25:00|10169.2|10167.8|10170.8|10169.9|10171.7|10170.8|10168.9|10167.8|470
1657495800000|2022-07-10 23:30:00|10170.7|10169.8|10171.5|10170.6|10172.8|10171.9|10170.6|10169.7|432
1657496100000|2022-07-10 23:35:00|10171.4|10170.5|10168.5|10167.6|10171.5|10170.6|10168|10167.1|517
1657496400000|2022-07-10 23:40:00|10168.6|10167.7|10170.6|10169.7|10171.1|10170.2|10168.5|10167.6|406
1657496700000|2022-07-10 23:45:00|10170.7|10169.8|10169.9|10169|10171.5|10170.6|10169.6|10168.7|288
1657497000000|2022-07-10 23:50:00|10169.8|10168.9|10168.4|10167.5|10170.7|10169.8|10166.5|10165.6|543
1657497300000|2022-07-10 23:55:00|10168.3|10167.4|10167.6|10166.7|10169|10168.1|10165.4|10164.7|472
1657497600000|2022-07-11 00:00:00|10167.7|10166.8|10163.4|10162.5|10168.1|10167.2|10162.4|10161.5|820
1657497900000|2022-07-11 00:05:00|10163.3|10162.4|10165.8|10164.9|10167.2|10166.4|10163.3|10162.4|577
1657498200000|2022-07-11 00:10:00|10165.7|10164.8|10160.2|10159.3|10166.3|10165.4|10159.2|10158.4|568
1657498500000|2022-07-11 00:15:00|10160.3|10159.4|10160.1|10159.2|10162.9|10162.1|10158.6|10158|681
1657498800000|2022-07-11 00:20:00|10160.4|10159.5|10157.8|10157.2|10161.2|10160.3|10157.6|10156.7|481
1657499100000|2022-07-11 00:25:00|10157.7|10157.1|10158.1|10157.5|10160.1|10159.4|10156.8|10156|515
1657499400000|2022-07-11 00:30:00|10158.3|10157.7|10159|10158.1|10162.5|10161.7|10156.7|10156.1|633
1657499700000|2022-07-11 00:35:00|10158.9|10158|10156.6|10156|10160.1|10159.4|10156.5|10155.9|481
1657500000000|2022-07-11 00:40:00|10156.5|10155.9|10157.2|10156.6|10158.3|10157.4|10155.9|10155.3|487
1657500300000|2022-07-11 00:45:00|10157.3|10156.7|10156.4|10155.8|10159.2|10158.6|10156.4|10155.7|389
1657500600000|2022-07-11 00:50:00|10156.5|10155.9|10157.7|10156.8|10158.5|10157.9|10154.3|10153.7|529
1657500900000|2022-07-11 00:55:00|10157.3|10156.4|10155|10154.1|10158.2|10157.3|10153.7|10152.8|686
1657501200000|2022-07-11 01:00:00|10155.2|10154.3|10148.4|10147.8|10155.8|10155|10148.3|10147.6|560
1657501500000|2022-07-11 01:05:00|10148.5|10147.9|10147.6|10147|10150.6|10150|10146.1|10145.4|628
1657501800000|2022-07-11 01:10:00|10147.7|10147.1|10150.8|10150.2|10151.9|10151.1|10147.3|10146.7|515
1657502100000|2022-07-11 01:15:00|10151|10150.1|10149.3|10148.4|10151.1|10150.2|10146.2|10145.4|740
1657502400000|2022-07-11 01:20:00|10149|10148.5|10148|10147.1|10150|10149.2|10146.2|10145.4|641
1657502700000|2022-07-11 01:25:00|10148.1|10147.2|10147.9|10147|10150|10149.2|10146.7|10146|530
1657503000000|2022-07-11 01:30:00|10147.8|10146.9|10146.9|10146|10148|10147.2|10145.4|10144.7|613
1657503300000|2022-07-11 01:35:00|10147|10146.1|10144.2|10143.3|10147|10146.1|10143.5|10142.8|597
1657503600000|2022-07-11 01:40:00|10144|10143.1|10139.7|10138.8|10144|10143.2|10138|10137.4|805
1657503900000|2022-07-11 01:45:00|10139.8|10138.9|10137.1|10136.2|10140|10139.1|10136.6|10135.7|1002
1657504200000|2022-07-11 01:50:00|10137.2|10136.3|10136.8|10136.2|10137.9|10137|10135.3|10134.7|733
1657504500000|2022-07-11 01:55:00|10137|10136.4|10140|10139.4|10141.3|10140.7|10136.1|10135.5|594
1657504800000|2022-07-11 02:00:00|10139.9|10139.3|10139.7|10138.8|10142.9|10142.1|10139.4|10138.6|620
1657505100000|2022-07-11 02:05:00|10139.6|10139|10143.3|10142.7|10144.4|10143.8|10139.4|10138.7|605
1657505400000|2022-07-11 02:10:00|10143.4|10142.5|10141.7|10141.1|10145.9|10145.1|10141.3|10140.7|513
1657505700000|2022-07-11 02:15:00|10141.6|10141|10142.2|10141.6|10143|10142.3|10140.4|10139.8|398
1657506000000|2022-07-11 02:20:00|10142.4|10141.5|10146|10145.1|10146.7|10145.8|10141.2|10140.3|550
1657506300000|2022-07-11 02:25:00|10146.1|10145.2|10147.5|10146.9|10147.6|10147|10145.6|10144.8|355
1657506600000|2022-07-11 02:30:00|10147.3|10146.7|10152.7|10151.8|10152.8|10152.1|10147.2|10146.3|623
1657506900000|2022-07-11 02:35:00|10152.6|10151.7|10151.4|10150.8|10153|10152.1|10149.5|10148.7|476
1657507200000|2022-07-11 02:40:00|10151.3|10150.7|10147.6|10147|10151.4|10150.8|10145|10144.3|558
1657507500000|2022-07-11 02:45:00|10147.7|10147.1|10146.4|10145.8|10148.1|10147.4|10144.8|10144.2|413
1657507800000|2022-07-11 02:50:00|10146.6|10146|10147.5|10146.9|10147.8|10147|10145.9|10145|344
1657508100000|2022-07-11 02:55:00|10147.4|10146.8|10150.1|10149.2|10150.6|10150|10146.5|10145.8|348
1657508400000|2022-07-11 03:00:00|10150.2|10149.3|10152.7|10151.8|10152.7|10151.9|10150|10149.2|422
1657508700000|2022-07-11 03:05:00|10152.6|10151.7|10155.4|10154.5|10156.6|10155.7|10151.3|10150.5|360
1657509000000|2022-07-11 03:10:00|10155.3|10154.7|10153.3|10152.4|10156.8|10156.1|10152.7|10151.9|430
1657509300000|2022-07-11 03:15:00|10153.2|10152.3|10152.4|10151.8|10153.4|10152.8|10151.7|10150.9|420
1657509600000|2022-07-11 03:20:00|10152.3|10151.7|10153.3|10152.7|10156|10155.3|10152|10151.3|386
1657509900000|2022-07-11 03:25:00|10153.4|10152.5|10152.7|10151.8|10153.6|10152.8|10151.4|10150.7|322
1657510200000|2022-07-11 03:30:00|10152.8|10151.9|10149|10148.4|10153.1|10152.2|10148.4|10147.6|411
1657510500000|2022-07-11 03:35:00|10148.9|10148.3|10149.7|10148.8|10150.9|10150.1|10148.9|10148.1|332
1657510800000|2022-07-11 03:40:00|10149.6|10148.7|10148|10147.1|10149.6|10149|10147.5|10146.7|234
1657511100000|2022-07-11 03:45:00|10148.1|10147.2|10149.6|10148.7|10150|10149.4|10147.9|10147.1|295
1657511400000|2022-07-11 03:50:00|10149.5|10148.6|10146.7|10146.1|10150.4|10149.7|10146.3|10145.7|279
1657511700000|2022-07-11 03:55:00|10146.6|10146|10150|10149.1|10150|10149.1|10146.6|10145.8|257
1657512000000|2022-07-11 04:00:00|10149.9|10149|10150.2|10149.6|10151.1|10150.4|10148.3|10147.7|429
1657512300000|2022-07-11 04:05:00|10150.3|10149.7|10150.7|10150.1|10152.9|10152.3|10150.1|10149.5|368
1657512600000|2022-07-11 04:10:00|10150.8|10150.2|10154|10153.1|10154.6|10153.9|10150.4|10149.7|310
1657512900000|2022-07-11 04:15:00|10153.9|10153|10153.1|10152.2|10154.8|10154|10152.8|10152|332
1657513200000|2022-07-11 04:20:00|10153|10152.4|10151|10150.1|10153.5|10152.9|10149.7|10149.1|377
1657513500000|2022-07-11 04:25:00|10150.9|10150|10150.9|10150|10152|10151.4|10149.2|10148.6|365
1657513800000|2022-07-11 04:30:00|10151|10150.1|10153.9|10153|10154.3|10153.4|10150.4|10149.6|259
1657514100000|2022-07-11 04:35:00|10154|10153.1|10154.1|10153.2|10155.1|10154.5|10152.7|10151.9|279
1657514400000|2022-07-11 04:40:00|10154|10153.5|10152.1|10151.5|10154.5|10153.9|10152|10151.4|257
1657514700000|2022-07-11 04:45:00|10152.3|10151.7|10152.7|10152.1|10154|10153.4|10152.2|10151.4|224
1657515000000|2022-07-11 04:50:00|10152.6|10151.8|10151.2|10150.6|10153|10152.3|10148.6|10148|397
1657515300000|2022-07-11 04:55:00|10151.1|10150.5|10151.7|10150.8|10152.6|10151.9|10150.7|10150|319
1657515600000|2022-07-11 05:00:00|10151.6|10150.7|10148.2|10147.3|10151.6|10150.9|10147.9|10147.1|468
1657515900000|2022-07-11 05:05:00|10148.3|10147.4|10151.7|10150.8|10152.5|10151.8|10147.9|10147.1|397
1657516200000|2022-07-11 05:10:00|10151.8|10150.9|10150.1|10149.5|10151.9|10151.3|10149.9|10149.3|310
1657516500000|2022-07-11 05:15:00|10150.4|10149.8|10148.6|10148|10151.3|10150.5|10148.5|10147.9|360
1657516800000|2022-07-11 05:20:00|10148.7|10148.1|10151.6|10151|10152.1|10151.5|10148|10147.1|322
1657517100000|2022-07-11 05:25:00|10151.5|10150.9|10151.7|10151.1|10152.1|10151.5|10150.8|10150.2|261
1657517400000|2022-07-11 05:30:00|10151.9|10151|10146.9|10146|10151.9|10151.1|10146.6|10145.8|485
1657517700000|2022-07-11 05:35:00|10147|10146.1|10147.3|10146.4|10147.9|10147.1|10144.5|10143.7|500
1657518000000|2022-07-11 05:40:00|10147.2|10146.3|10146.6|10145.7|10148.1|10147.4|10145.4|10144.8|423
1657518300000|2022-07-11 05:45:00|10146.5|10145.6|10145.2|10144.3|10146.7|10146.1|10142.5|10141.8|531
1657518600000|2022-07-11 05:50:00|10145.1|10144.2|10140.4|10139.8|10145.1|10144.4|10138.3|10137.6|551
1657518900000|2022-07-11 05:55:00|10140.5|10139.9|10140.1|10139.5|10142.9|10142.3|10139.8|10139|518
1657519200000|2022-07-11 06:00:00|10140|10139.4|10142.3|10141.7|10142.8|10142.1|10138.9|10138.3|841
1657519500000|2022-07-11 06:05:00|10142.4|10141.8|10139.6|10139|10144.3|10143.7|10138.9|10138|772
1657519800000|2022-07-11 06:10:00|10139.4|10138.8|10137.4|10136.5|10142|10141.2|10137|10136.3|981
1657520100000|2022-07-11 06:15:00|10137.3|10136.4|10140.6|10139.7|10142.1|10141.4|10136.3|10135.7|863
1657520400000|2022-07-11 06:20:00|10140.7|10139.8|10135.4|10134.8|10141.1|10140.4|10135|10134.2|562
1657520700000|2022-07-11 06:25:00|10135.3|10134.7|10134.1|10133.2|10136.6|10136|10132.2|10131.3|725
1657521000000|2022-07-11 06:30:00|10133.9|10133.3|10136.7|10136.1|10138.5|10137.8|10133.8|10132.9|695
1657521300000|2022-07-11 06:35:00|10137|10136.4|10139.8|10139.2|10142.1|10141.2|10136.5|10135.7|733
1657521600000|2022-07-11 06:40:00|10139.6|10139|10133.6|10132.7|10139.8|10139.1|10132.9|10132.3|578
1657521900000|2022-07-11 06:45:00|10133.5|10132.6|10133.1|10132.5|10136.1|10135.4|10132.6|10131.9|541
1657522200000|2022-07-11 06:50:00|10133|10132.4|10123.5|10122.6|10133.3|10132.5|10120|10119.2|792
1657522500000|2022-07-11 06:55:00|10123.6|10122.7|10127.8|10126.9|10129.8|10128.9|10123.4|10122.5|691
1657522800000|2022-07-11 07:00:00|10128.1|10127.2|10124.3|10123.4|10130.4|10129.4|10120.7|10119.8|946
1657523100000|2022-07-11 07:05:00|10124.4|10123.5|10135.6|10134.7|10138|10137.1|10124.1|10123.2|1308
1657523400000|2022-07-11 07:10:00|10135.2|10134.6|10128.8|10127.9|10136.2|10135.6|10128.7|10127.9|901
1657523700000|2022-07-11 07:15:00|10128.9|10128|10127.1|10126.5|10131.2|10130.6|10124.7|10123.9|954
1657524000000|2022-07-11 07:20:00|10127|10126.4|10123.1|10122.2|10127.7|10127.1|10119.5|10118.8|795
1657524300000|2022-07-11 07:25:00|10122.9|10122|10118.2|10117.3|10123.8|10122.9|10115.3|10114.5|763
1657524600000|2022-07-11 07:30:00|10118.1|10117.2|10122.3|10121.4|10123.3|10122.5|10116.4|10115.7|782
1657524900000|2022-07-11 07:35:00|10122.2|10121.3|10119.6|10118.7|10124.8|10124.1|10117.9|10117|821
1657525200000|2022-07-11 07:40:00|10119.7|10118.8|10117.7|10117.1|10123.3|10122.4|10117.1|10116.5|764
1657525500000|2022-07-11 07:45:00|10117.6|10117|10112.2|10111.6|10121.3|10120.7|10112.2|10111.5|787
1657525800000|2022-07-11 07:50:00|10112.3|10111.7|10107.7|10107.1|10112.4|10111.7|10106|10105.1|1082
1657526100000|2022-07-11 07:55:00|10107.6|10107|10111.6|10110.7|10113.9|10113.2|10107.4|10106.8|847
1657526400000|2022-07-11 08:00:00|10111.5|10110.6|10107.2|10106.6|10113.9|10113.1|10107|10106.2|902
1657526700000|2022-07-11 08:05:00|10107.4|10106.8|10109.7|10108.8|10111.8|10111.2|10107|10106.4|694
1657527000000|2022-07-11 08:10:00|10109.6|10108.7|10117.6|10117|10122.6|10121.9|10108.7|10108.1|912
1657527300000|2022-07-11 08:15:00|10117.7|10117.1|10120.8|10120.2|10121.6|10120.7|10113.2|10112.5|891
1657527600000|2022-07-11 08:20:00|10120.7|10120.1|10118.1|10117.5|10121|10120.3|10114.8|10113.9|897
1657527900000|2022-07-11 08:25:00|10118|10117.4|10120.3|10119.4|10120.6|10119.8|10115.3|10114.5|700
1657528200000|2022-07-11 08:30:00|10120.2|10119.3|10127.2|10126.6|10127.4|10126.6|10119.7|10118.9|804
1657528500000|2022-07-11 08:35:00|10126.6|10126|10132.5|10131.6|10132.8|10132|10125.7|10125.1|786
1657528800000|2022-07-11 08:40:00|10132.7|10131.8|10129.7|10128.8|10132.7|10132.1|10127.1|10126.5|589
1657529100000|2022-07-11 08:45:00|10129.8|10129.2|10125.1|10124.5|10129.8|10129.2|10124|10123.3|675
1657529400000|2022-07-11 08:50:00|10125.2|10124.6|10126.1|10125.2|10127.3|10126.7|10123.6|10123|566
1657529700000|2022-07-11 08:55:00|10126|10125.1|10119|10118.1|10126.6|10126|10118.6|10117.9|703
1657530000000|2022-07-11 09:00:00|10118.9|10118|10120.2|10119.6|10121.9|10121.3|10116.9|10116.3|787
1657530300000|2022-07-11 09:05:00|10120.1|10119.5|10122.4|10121.8|10125.9|10125|10120.1|10119.5|597
1657530600000|2022-07-11 09:10:00|10122.5|10121.6|10121.3|10120.7|10125.8|10124.9|10120.8|10120.2|646
1657530900000|2022-07-11 09:15:00|10121.2|10120.6|10116.5|10115.9|10122.2|10121.6|10114.6|10114|632
1657531200000|2022-07-11 09:20:00|10116.4|10115.8|10119.4|10118.8|10119.6|10118.9|10114.6|10113.9|617
1657531500000|2022-07-11 09:25:00|10119.5|10118.9|10116|10115.4|10123|10122.4|10114|10113.4|698
1657531800000|2022-07-11 09:30:00|10115.9|10115.3|10113|10112.4|10117.8|10117.1|10109.3|10108.4|718
1657532100000|2022-07-11 09:35:00|10113.1|10112.5|10115|10114.4|10115.4|10114.8|10112.1|10111.5|644
1657532400000|2022-07-11 09:40:00|10115.1|10114.5|10107.3|10106.4|10119.6|10119|10106.1|10105.5|706
1657532700000|2022-07-11 09:45:00|10107.4|10106.5|10107.2|10106.6|10111.8|10111|10106.6|10105.8|667
1657533000000|2022-07-11 09:50:00|10107|10106.4|10106.1|10105.5|10107.8|10107.2|10103.5|10102.9|618
1657533300000|2022-07-11 09:55:00|10106.2|10105.6|10103.2|10102.3|10107.8|10107.1|10102.4|10101.7|685
1657533600000|2022-07-11 10:00:00|10103.3|10102.4|10101.3|10100.7|10104.5|10103.6|10100.9|10100.1|764
1657533900000|2022-07-11 10:05:00|10101.4|10100.8|10100.8|10100.2|10103.5|10102.9|10096.4|10095.5|731
1657534200000|2022-07-11 10:10:00|10100.7|10100.1|10103.5|10102.9|10104.8|10104.2|10099.8|10099.2|744
1657534500000|2022-07-11 10:15:00|10103.4|10102.8|10106.8|10106.2|10108.1|10107.4|10102.2|10101.6|646
1657534800000|2022-07-11 10:20:00|10106.9|10106.3|10107.7|10106.8|10110.5|10109.9|10106.9|10106.3|606
1657535100000|2022-07-11 10:25:00|10107.2|10106.3|10107|10106.1|10108.9|10108.1|10105.4|10104.5|531
1657535400000|2022-07-11 10:30:00|10107.1|10106.2|10105.1|10104.2|10108.1|10107.5|10101.9|10101.3|601
1657535700000|2022-07-11 10:35:00|10105|10104.4|10108.5|10107.9|10108.9|10108.3|10104|10103.4|548
1657536000000|2022-07-11 10:40:00|10108.1|10107.5|10114.2|10113.3|10114.7|10114.1|10108|10107.3|624
1657536300000|2022-07-11 10:45:00|10115.1|10113.6|10114|10113.4|10115.1|10114.3|10111.1|10110.4|560
1657536600000|2022-07-11 10:50:00|10114.1|10113.5|10109.7|10108.8|10114.7|10114|10109.4|10108.8|579
1657536900000|2022-07-11 10:55:00|10109.6|10108.7|10113|10112.4|10114.7|10114|10108.9|10108.3|600
1657537200000|2022-07-11 11:00:00|10113.1|10112.2|10114.3|10113.4|10115.3|10114.7|10111.7|10111|634
1657537500000|2022-07-11 11:05:00|10114.2|10113.3|10115.4|10114.8|10116.9|10116.1|10112.9|10112|618
1657537800000|2022-07-11 11:10:00|10115.5|10114.9|10113.5|10112.9|10118.5|10117.9|10113.5|10112.9|491
1657538100000|2022-07-11 11:15:00|10113.3|10112.7|10112.8|10112.2|10116.2|10115.6|10112.4|10111.6|539
1657538400000|2022-07-11 11:20:00|10112.7|10112.1|10105.2|10104.6|10113.8|10113.2|10104.8|10104.2|618
1657538700000|2022-07-11 11:25:00|10105.1|10104.5|10096.6|10096|10105.4|10104.8|10096|10095.4|724
1657539000000|2022-07-11 11:30:00|10096.5|10095.9|10096.7|10095.8|10100.8|10100.2|10095|10094.4|677
1657539300000|2022-07-11 11:35:00|10096.8|10095.9|10095|10094.4|10098.2|10097.4|10093.3|10092.7|568
1657539600000|2022-07-11 11:40:00|10094.8|10094.2|10091.6|10091|10095.9|10095.3|10090.3|10089.7|683
1657539900000|2022-07-11 11:45:00|10091.8|10091.2|10085.8|10085.2|10093.9|10093.3|10085.2|10084.6|695
1657540200000|2022-07-11 11:50:00|10085.6|10085|10082.9|10082.3|10088.2|10087.6|10082.9|10082.3|809
1657540500000|2022-07-11 11:55:00|10083|10082.4|10090.4|10089.5|10090.4|10089.8|10082.9|10082.3|809
1657540800000|2022-07-11 12:00:00|10090.3|10089.4|10087.6|10087|10094.8|10094|10087.6|10087|1065
1657541100000|2022-07-11 12:05:00|10087.7|10087.1|10088.8|10087.9|10095.3|10094.5|10085.9|10085.2|771
1657541400000|2022-07-11 12:10:00|10089.1|10088.2|10098.2|10097.3|10098.6|10097.7|10088.7|10088|712
1657541700000|2022-07-11 12:15:00|10098.1|10097.2|10098.8|10098.2|10104.4|10103.8|10096.8|10096.2|825
1657542000000|2022-07-11 12:20:00|10098.7|10098.1|10100.1|10099.5|10104|10103.4|10098.1|10097.5|856
1657542300000|2022-07-11 12:25:00|10100|10099.4|10090.9|10090.3|10101.6|10101|10090.8|10090.2|840
1657542600000|2022-07-11 12:30:00|10091|10090.4|10082.6|10081.7|10097.7|10097|10081.2|10080.4|1180
1657542900000|2022-07-11 12:35:00|10082.2|10081.6|10078.2|10077.6|10083.1|10082.2|10077|10076.4|1059
1657543200000|2022-07-11 12:40:00|10078.3|10077.7|10078|10077.4|10081.7|10081.1|10076.1|10075.2|910
1657543500000|2022-07-11 12:45:00|10078.3|10077.7|10081.2|10080.6|10081.3|10080.7|10075.2|10074.6|917
1657543800000|2022-07-11 12:50:00|10081.4|10080.8|10078.4|10077.5|10084.7|10084.1|10076.8|10076.1|885
1657544100000|2022-07-11 12:55:00|10078.5|10077.6|10081.4|10080.8|10086.8|10086.2|10075.8|10075.1|825
1657544400000|2022-07-11 13:00:00|10081.3|10080.7|10077.3|10076.7|10083.1|10082.2|10065.7|10064.8|1144
1657544700000|2022-07-11 13:05:00|10077.4|10076.8|10061.8|10061.2|10078.9|10078.2|10061.8|10061.1|1107
1657545000000|2022-07-11 13:10:00|10061.9|10061|10056.8|10056.2|10063.2|10062.6|10056.2|10055.3|1134
1657545300000|2022-07-11 13:15:00|10056.9|10056.3|10066.4|10065.5|10067.6|10066.7|10056.9|10056.3|900
1657545600000|2022-07-11 13:20:00|10066.5|10065.6|10065.9|10065.3|10068.2|10067.6|10061.5|10060.7|870
1657545900000|2022-07-11 13:25:00|10065.8|10065.2|10064.2|10063.3|10066.5|10065.4|10057.1|10056.3|927
1657546200000|2022-07-11 13:30:00|10064.3|10063.4|10057.4|10056.5|10066|10065.4|10056.7|10055.8|1301
1657546500000|2022-07-11 13:35:00|10057.5|10056.6|10057.9|10057.3|10062.3|10061.7|10054.7|10054.1|1301
1657546800000|2022-07-11 13:40:00|10057.7|10057.1|10060|10059.4|10060.1|10059.5|10054|10053.2|1155
1657547100000|2022-07-11 13:45:00|10059.6|10059|10056.9|10056.3|10060|10059.4|10052.9|10052|1124
1657547400000|2022-07-11 13:50:00|10056.8|10056.2|10066|10065.1|10066.3|10065.5|10054.9|10054.1|1136
1657547700000|2022-07-11 13:55:00|10065.9|10065|10069.6|10069|10076.2|10075.3|10063.1|10062.3|1226
1657548000000|2022-07-11 14:00:00|10069.5|10068.9|10069.3|10068.7|10071.2|10070.6|10064|10063.3|1087
1657548300000|2022-07-11 14:05:00|10069.2|10068.6|10074.2|10073.3|10075.8|10075|10067.8|10066.9|1007
1657548600000|2022-07-11 14:10:00|10074.3|10073.4|10072.2|10071.3|10081.5|10080.6|10072|10071.2|1064
1657548900000|2022-07-11 14:15:00|10072.3|10071.4|10069.1|10068.5|10077.3|10076.5|10068.4|10067.8|1006
1657549200000|2022-07-11 14:20:00|10069|10068.4|10065|10064.4|10069|10068.4|10064.4|10063.8|881
1657549500000|2022-07-11 14:25:00|10064.8|10064.2|10064.5|10063.9|10071.7|10071.1|10062.4|10061.8|1040
1657549800000|2022-07-11 14:30:00|10064.4|10063.8|10072.7|10072.1|10075.5|10074.6|10063.1|10062.5|1055
1657550100000|2022-07-11 14:35:00|10073|10072.4|10078.7|10078.1|10078.8|10078.2|10072.7|10072|890
1657550400000|2022-07-11 14:40:00|10078.6|10078|10086.9|10086|10086.9|10086.1|10078.5|10077.9|924
1657550700000|2022-07-11 14:45:00|10086.8|10085.9|10082.5|10081.9|10087.5|10086.9|10076.9|10076.3|1001
1657551000000|2022-07-11 14:50:00|10082.6|10082|10086.3|10085.7|10093.4|10092.6|10077.1|10076.4|1229
1657551300000|2022-07-11 14:55:00|10086.4|10085.8|10082|10081.4|10086.7|10086.1|10080|10079.4|1044
1657551600000|2022-07-11 15:00:00|10081.9|10081.3|10084|10083.4|10086.5|10085.9|10078.8|10078.2|1000
1657551900000|2022-07-11 15:05:00|10084.1|10083.5|10083|10082.4|10089|10087.4|10080|10079.4|991
1657552200000|2022-07-11 15:10:00|10083.1|10082.5|10090.5|10089.6|10091.4|10090.7|10082.5|10081.8|933
1657552500000|2022-07-11 15:15:00|10090.4|10089.5|10084.5|10083.6|10091.9|10091.1|10083.4|10082.5|757
1657552800000|2022-07-11 15:20:00|10084.3|10083.4|10082.8|10082.2|10087|10086.4|10082|10081.1|842
1657553100000|2022-07-11 15:25:00|10082.7|10082.1|10082.5|10081.9|10087|10086.4|10082.4|10081.8|809
1657553400000|2022-07-11 15:30:00|10082.4|10081.8|10086.2|10085.6|10089.4|10088.7|10081.3|10080.7|820
1657553700000|2022-07-11 15:35:00|10086.1|10085.5|10082.9|10082.3|10086.6|10086|10081.4|10080.8|757
1657554000000|2022-07-11 15:40:00|10082.7|10082.1|10081.2|10080.6|10082.9|10082.3|10076.5|10075.9|798
1657554300000|2022-07-11 15:45:00|10081.3|10080.7|10075|10074.4|10082.2|10081.6|10073.8|10073.2|732
1657554600000|2022-07-11 15:50:00|10074.9|10074.3|10081|10080.4|10082.2|10081.6|10074.9|10074.3|783
1657554900000|2022-07-11 15:55:00|10080.9|10080.3|10085.7|10085.1|10087|10086.4|10080.9|10080.3|670
1657555200000|2022-07-11 16:00:00|10085.8|10085.2|10079.9|10079.3|10087.9|10087.3|10077.7|10077.1|776
1657555500000|2022-07-11 16:05:00|10079.8|10079.2|10081.2|10080.6|10082.3|10081.6|10078|10077.4|604
1657555800000|2022-07-11 16:10:00|10081.3|10080.7|10077.5|10076.9|10082.3|10081.5|10077.5|10076.8|595
1657556100000|2022-07-11 16:15:00|10077.6|10077|10077.1|10076.5|10079.3|10078.7|10075.3|10074.6|652
1657556400000|2022-07-11 16:20:00|10077.3|10076.7|10069.5|10068.9|10078.3|10077.5|10067.5|10066.9|720
1657556700000|2022-07-11 16:25:00|10069.3|10068.7|10069.1|10068.5|10072.6|10072|10067.9|10067.3|516
1657557000000|2022-07-11 16:30:00|10069|10068.4|10067.5|10066.9|10069.1|10068.5|10063.2|10062.6|618
1657557300000|2022-07-11 16:35:00|10067.4|10066.8|10070.1|10069.5|10072.1|10071.5|10067.4|10066.8|522
1657557600000|2022-07-11 16:40:00|10070|10069.4|10069.8|10069.2|10070.4|10069.8|10067|10066.4|475
1657557900000|2022-07-11 16:45:00|10069.7|10069.1|10066.4|10065.8|10070.6|10070|10066|10065.4|533
1657558200000|2022-07-11 16:50:00|10066.5|10065.9|10064.7|10064.1|10067.4|10066.8|10063.4|10062.8|600
1657558500000|2022-07-11 16:55:00|10064.9|10064.3|10064.2|10063.3|10066.9|10066.3|10062.8|10062.1|614
1657558800000|2022-07-11 17:00:00|10064|10063.4|10064.7|10063.8|10067.2|10066.6|10060.6|10059.8|775
1657559100000|2022-07-11 17:05:00|10064.8|10063.9|10068.5|10067.9|10069.2|10068.4|10063|10062.2|521
1657559400000|2022-07-11 17:10:00|10068.4|10067.8|10073|10072.4|10073.2|10072.6|10068.3|10067.7|516
1657559700000|2022-07-11 17:15:00|10073.1|10072.5|10070.3|10069.7|10073.1|10072.5|10069|10068.4|421
1657560000000|2022-07-11 17:20:00|10070.4|10069.8|10068.2|10067.6|10072.9|10072|10068|10067.4|482
1657560300000|2022-07-11 17:25:00|10068.3|10067.7|10067.3|10066.7|10070.8|10070.2|10066.7|10066.1|429
1657560600000|2022-07-11 17:30:00|10067.2|10066.6|10069.7|10069.1|10071|10070.4|10064.6|10064|646
1657560900000|2022-07-11 17:35:00|10069.6|10069|10069.3|10068.7|10070.4|10069.7|10066.8|10066|479
1657561200000|2022-07-11 17:40:00|10069|10068.4|10071|10070.4|10073.7|10073.1|10069|10068.4|498
1657561500000|2022-07-11 17:45:00|10070.9|10070.3|10072.5|10071.9|10073.1|10072.5|10070.6|10069.9|387
1657561800000|2022-07-11 17:50:00|10072.4|10071.8|10068.9|10068.3|10072.4|10071.8|10068.7|10068.1|415
1657562100000|2022-07-11 17:55:00|10068.8|10068.2|10071.1|10070.2|10071.7|10070.9|10067.9|10067.1|349
1657562400000|2022-07-11 18:00:00|10071|10070.1|10067.5|10066.6|10073.5|10072.9|10066.9|10066.1|604
1657562700000|2022-07-11 18:05:00|10067.4|10066.5|10063.4|10062.8|10068.7|10068.1|10063.1|10062.5|546
1657563000000|2022-07-11 18:10:00|10063.5|10062.9|10063.2|10062.6|10064.9|10064.3|10061.5|10060.9|550
1657563300000|2022-07-11 18:15:00|10063.1|10062.5|10067.9|10067.3|10069.3|10068.5|10063|10062.4|453
1657563600000|2022-07-11 18:20:00|10068|10067.4|10065.9|10065.3|10068.4|10067.8|10064.8|10064.2|357
1657563900000|2022-07-11 18:25:00|10066|10065.4|10065.9|10065.3|10066.8|10066|10064.8|10064.1|378
1657564200000|2022-07-11 18:30:00|10065.8|10065.2|10065.8|10065.2|10066.9|10066.2|10064|10063.3|513
1657564500000|2022-07-11 18:35:00|10065.9|10065.3|10068.8|10068.2|10068.9|10068.3|10065.9|10065.3|420
1657564800000|2022-07-11 18:40:00|10068.7|10068.1|10070.8|10069.9|10072.1|10071.5|10068.2|10067.4|439
1657565100000|2022-07-11 18:45:00|10070.6|10070|10067.1|10066.2|10070.7|10070.1|10065.7|10065|393
1657565400000|2022-07-11 18:50:00|10067|10066.4|10064|10063.4|10067.3|10066.4|10063|10062.3|530
1657565700000|2022-07-11 18:55:00|10064.1|10063.2|10063.6|10062.7|10064.3|10063.7|10059.9|10059.1|509
1657566000000|2022-07-11 19:00:00|10063.5|10062.9|10063|10062.1|10066.2|10065.3|10061.6|10060.8|539
1657566300000|2022-07-11 19:05:00|10062.9|10062|10062.8|10061.9|10063.9|10063|10060.8|10059.9|624
1657566600000|2022-07-11 19:10:00|10062.7|10061.8|10059.8|10058.9|10063.9|10063|10058.7|10058|413
1657566900000|2022-07-11 19:15:00|10059.6|10058.7|10055.1|10054.2|10060.2|10059.4|10053.7|10053.1|535
1657567200000|2022-07-11 19:20:00|10055|10054.1|10050.7|10050.1|10055.2|10054.4|10048.8|10047.9|751
1657567500000|2022-07-11 19:25:00|10050.8|10050.2|10047|10046.4|10051.1|10050.5|10045.3|10044.5|601
1657567800000|2022-07-11 19:30:00|10047.5|10046.9|10046.4|10045.8|10053|10052.4|10046.2|10045.6|589
1657568100000|2022-07-11 19:35:00|10046.5|10045.9|10047.3|10046.4|10047.8|10046.9|10045.5|10044.7|469
1657568400000|2022-07-11 19:40:00|10047.2|10046.3|10041.5|10040.9|10047.2|10046.5|10041.1|10040.5|557
1657568700000|2022-07-11 19:45:00|10041.6|10041|10040.9|10040.3|10042.5|10041.9|10040|10039.4|603
1657569000000|2022-07-11 19:50:00|10040.8|10040.2|10035.8|10035.2|10042.2|10041.6|10035.2|10034.6|573
1657569300000|2022-07-11 19:55:00|10035.6|10034.7|10045.8|10044.9|10046|10045.4|10034.1|10033.3|710
1657569600000|2022-07-11 20:00:00|10045.9|10045|10045.6|10045|10047.4|10046.5|10043.2|10042.3|514
1657569900000|2022-07-11 20:05:00|10045.5|10044.9|10044.4|10043.8|10045.7|10045|10041.3|10040.7|326
1657570200000|2022-07-11 20:10:00|10044.6|10044|10043.2|10042.6|10045.8|10045|10042.7|10041.9|313
1657570500000|2022-07-11 20:15:00|10043.1|10042.5|10043.7|10043.1|10046.2|10045.6|10043.1|10042.5|362
1657570800000|2022-07-11 20:20:00|10043.6|10043|10044.7|10044.1|10045.3|10044.7|10043.1|10042.3|264
1657571100000|2022-07-11 20:25:00|10044.6|10044|10044.5|10043.9|10045.6|10045|10042.3|10041.7|339
1657571400000|2022-07-11 20:30:00|10044.4|10043.8|10044.5|10043.6|10044.6|10043.9|10042.6|10041.9|214
1657571700000|2022-07-11 20:35:00|10044.4|10043.5|10042.2|10041.3|10044.5|10043.7|10041.4|10040.7|157
1657572000000|2022-07-11 20:40:00|10042.1|10041.5|10041|10040.4|10042.9|10042.1|10041|10040.2|225
1657572300000|2022-07-11 20:45:00|10041.1|10040.2|10043.7|10042.5|10045.1|10044.2|10040.2|10039.3|294
1657572600000|2022-07-11 20:50:00|10043.6|10042.6|10042|10041.1|10043.9|10043|10041|10040|305
1657572900000|2022-07-11 20:55:00|10042.1|10041.2|10042.8|10036.8|10043.2|10041.9|10039.4|10036.8|466
1657573200000|2022-07-11 21:00:00|10042.7|10036.7|10041|10035|10043.1|10037.1|10040.9|10034.9|54
1657573500000|2022-07-11 21:05:00|10041.9|10035.9|10041.9|10035.9|10042.3|10036.3|10041.2|10035.2|48
1657573800000|2022-07-11 21:10:00|10040.3|10034.3|10042.5|10036.5|10043.1|10037.1|10039.6|10033.6|145
1657574100000|2022-07-11 21:15:00|10042|10036|10042.2|10036.2|10042.9|10036.9|10036.7|10030.7|151
1657574400000|2022-07-11 21:20:00|10041.7|10035.7|10041.2|10036.5|10042.2|10036.8|10040.2|10034.3|141
1657574700000|2022-07-11 21:25:00|10041.4|10036.3|10041.4|10036.7|10042.1|10038.3|10039.7|10035.9|142
1657575000000|2022-07-11 21:30:00|10041.5|10036.8|10041.6|10036.2|10042|10037.5|10039.6|10035.9|170
1657575300000|2022-07-11 21:35:00|10041|10036.5|10040.4|10037|10041.7|10037.3|10039.5|10036|139
1657575600000|2022-07-11 21:40:00|10040.1|10037.1|10041.3|10037.4|10041.9|10037.8|10038.8|10036|110
1657575900000|2022-07-11 21:45:00|10041|10037.3|10040.7|10037|10042.4|10038.3|10039.1|10036.2|183
1657576200000|2022-07-11 21:50:00|10040.4|10036.9|10039.4|10036.7|10041|10037.6|10038|10034.7|281
1657576500000|2022-07-11 21:55:00|10039.8|10036.2|10040.6|10036.7|10040.8|10038.1|10038.2|10035.6|200
1657576800000|2022-07-11 22:00:00|10039.8|10036.6|10040.3|10039|10041|10039.2|10039.3|10036.5|385
1657577100000|2022-07-11 22:05:00|10040.4|10038.9|10040.6|10039.7|10041|10039.9|10039.9|10038.7|197
1657577400000|2022-07-11 22:10:00|10040.5|10039.6|10045.7|10044.5|10046.8|10045.4|10040.5|10039.5|554
1657577700000|2022-07-11 22:15:00|10045.8|10044.6|10045.3|10044.2|10046.1|10044.8|10044.9|10043.8|410
1657578000000|2022-07-11 22:20:00|10045.4|10044.1|10046.6|10045.7|10047|10046.1|10044.6|10043.7|442
1657578300000|2022-07-11 22:25:00|10046.7|10045.6|10046.8|10045.7|10047|10046|10044.4|10043.4|382
1657578600000|2022-07-11 22:30:00|10046.9|10045.6|10043.1|10042.2|10046.9|10045.6|10042.2|10041.2|389
1657578900000|2022-07-11 22:35:00|10043.2|10042.3|10042.2|10041.3|10043.3|10042.3|10041.4|10040.3|180
1657579200000|2022-07-11 22:40:00|10042.1|10041.2|10043.4|10042.5|10044.4|10043.4|10042.1|10041|166
1657579500000|2022-07-11 22:45:00|10043.3|10042.4|10043.5|10042.6|10045.5|10044.4|10043.2|10042.3|211
1657579800000|2022-07-11 22:50:00|10043.6|10042.7|10041.1|10040.2|10043.7|10042.7|10040.4|10039.4|272
1657580100000|2022-07-11 22:55:00|10041|10040.1|10040.6|10039.7|10041.2|10040.3|10039.6|10038.6|319
1657580400000|2022-07-11 23:00:00|10040.8|10039.9|10044.3|10043.4|10044.7|10043.7|10040.2|10039.2|367
1657580700000|2022-07-11 23:05:00|10044.4|10043.5|10046|10045.1|10046.5|10045.6|10043.7|10042.8|350
1657581000000|2022-07-11 23:10:00|10045.6|10045|10046.5|10045.6|10047|10046|10044.2|10043.3|383
1657581300000|2022-07-11 23:15:00|10046.4|10045.5|10046.7|10045.8|10047.5|10046.6|10046.1|10045.2|295
1657581600000|2022-07-11 23:20:00|10046.8|10045.9|10046|10045.1|10047.2|10046.3|10044.9|10044.3|316
1657581900000|2022-07-11 23:25:00|10045.9|10045|10044.5|10043.6|10047.5|10046.6|10043.9|10043.1|334
1657582200000|2022-07-11 23:30:00|10044.6|10043.9|10043.9|10043|10047|10046.1|10043.5|10042.6|331
1657582500000|2022-07-11 23:35:00|10044|10043.1|10044.5|10043.6|10045.6|10044.7|10043.8|10042.9|420
1657582800000|2022-07-11 23:40:00|10044.4|10043.8|10043.1|10042.5|10044.8|10043.9|10043.1|10042.3|294
1657583100000|2022-07-11 23:45:00|10043.3|10042.7|10047.9|10047.3|10047.9|10047.3|10043.2|10042.5|357
1657583400000|2022-07-11 23:50:00|10047.8|10047.2|10048.1|10047.2|10048.2|10047.5|10047.3|10046.6|176
1657583700000|2022-07-11 23:55:00|10047.5|10046.9|10046.3|10045.7|10048.1|10047.4|10046.2|10045.5|187
1657584000000|2022-07-12 00:00:00|10046|10045.4|10051.6|10051|10051.8|10051|10045.2|10044.6|580
1657584300000|2022-07-12 00:05:00|10051.5|10050.9|10053.7|10053.1|10054.1|10053.2|10050|10049.4|492
1657584600000|2022-07-12 00:10:00|10053.6|10053|10053.9|10053.3|10055.8|10055.1|10051.7|10051.1|407
1657584900000|2022-07-12 00:15:00|10053.4|10052.8|10052.6|10051.7|10053.7|10053.1|10051.4|10050.7|474
1657585200000|2022-07-12 00:20:00|10052.5|10051.6|10048.6|10047.7|10052.9|10052.3|10048.4|10047.7|395
1657585500000|2022-07-12 00:25:00|10048.7|10047.8|10039.5|10038.6|10048.9|10048.3|10039.2|10038.4|535
1657585800000|2022-07-12 00:30:00|10039.6|10038.7|10040.4|10039.8|10041.2|10040.5|10035.8|10034.9|600
1657586100000|2022-07-12 00:35:00|10040.3|10039.7|10044|10043.1|10044|10043.1|10039.9|10039.2|528
1657586400000|2022-07-12 00:40:00|10044.2|10043.3|10043.4|10042.8|10045|10044.3|10040.7|10040|545
1657586700000|2022-07-12 00:45:00|10043.3|10042.7|10045.4|10044.5|10049.7|10048.9|10042.9|10042.3|612
1657587000000|2022-07-12 00:50:00|10045.3|10044.4|10042|10041.4|10045.8|10044.9|10039.6|10039|653
1657587300000|2022-07-12 00:55:00|10043|10042.1|10040.5|10039.9|10044.8|10044.1|10039.1|10038.5|448
1657587600000|2022-07-12 01:00:00|10040.6|10039.7|10034.7|10033.8|10042.2|10041.5|10032.5|10031.6|649
1657587900000|2022-07-12 01:05:00|10034.8|10033.9|10025.3|10024.4|10035.4|10034.6|10024.4|10023.7|1059
1657588200000|2022-07-12 01:10:00|10025.2|10024.3|10014|10013.1|10025.3|10024.3|10012.6|10011.7|1354
1657588500000|2022-07-12 01:15:00|10013.9|10013.8|10010.6|10009.7|10015.9|10015|10007.8|10006.9|1381
1657588800000|2022-07-12 01:20:00|10010.7|10009.8|10009.5|10008.6|10016.5|10015.5|10006.5|10005.3|1442
1657589100000|2022-07-12 01:25:00|10009.6|10008.7|10013.9|10012.9|10015.3|10014.3|10008.6|10007.7|1353
1657589400000|2022-07-12 01:30:00|10014|10013|10021.4|10020.5|10024.7|10023.8|10013.7|10012.8|1502
1657589700000|2022-07-12 01:35:00|10021|10020.1|10021.7|10020.8|10023.2|10022.3|10017.6|10016.7|1297
1657590000000|2022-07-12 01:40:00|10021.8|10020.9|10023.3|10022.5|10025.4|10024.5|10020.4|10019.5|1162
1657590300000|2022-07-12 01:45:00|10023.4|10022.6|10023.7|10022.8|10025.2|10024.3|10017.6|10016.9|936
1657590600000|2022-07-12 01:50:00|10023.8|10022.9|10027.6|10026.7|10029.1|10028.2|10021.8|10020.9|906
1657590900000|2022-07-12 01:55:00|10027.5|10026.6|10028.8|10027.9|10031.8|10030.9|10026.6|10025.7|764
1657591200000|2022-07-12 02:00:00|10028.7|10027.8|10023.5|10022.6|10029.1|10028.2|10022.1|10021.2|933
1657591500000|2022-07-12 02:05:00|10023.4|10022.5|10028.6|10027.7|10029.4|10028.5|10023.4|10022.5|600
1657591800000|2022-07-12 02:10:00|10028.5|10027.6|10029.6|10028.7|10031.2|10030.3|10025.9|10025.1|508
1657592100000|2022-07-12 02:15:00|10029.7|10028.8|10022.1|10021.2|10029.7|10028.8|10022.1|10021.2|677
1657592400000|2022-07-12 02:20:00|10022.2|10021.3|10025.7|10024.8|10026.1|10025.2|10014.9|10014|1060
1657592700000|2022-07-12 02:25:00|10025.8|10024.9|10020.9|10020|10027.6|10026.7|10018.1|10017.5|774
1657593000000|2022-07-12 02:30:00|10020.8|10020.2|10022|10021.1|10024.3|10023.6|10019.3|10018.5|730
1657593300000|2022-07-12 02:35:00|10021.9|10021|10026.2|10025.3|10027.9|10027.1|10021.9|10021|722
1657593600000|2022-07-12 02:40:00|10026|10025.4|10025.9|10025|10027.7|10027|10024.2|10023.4|820
1657593900000|2022-07-12 02:45:00|10025.8|10024.9|10025.6|10025|10027.7|10026.9|10025.1|10024.4|653
1657594200000|2022-07-12 02:50:00|10025.7|10025.1|10025|10024.1|10027.3|10026.5|10023.9|10023|609
1657594500000|2022-07-12 02:55:00|10025.1|10024.2|10025.8|10025.2|10026.3|10025.4|10023.2|10022.4|578
1657594800000|2022-07-12 03:00:00|10025.9|10025|10023.7|10023.1|10029.3|10028.4|10022.9|10022.3|676
1657595100000|2022-07-12 03:05:00|10023.8|10023.2|10024.1|10023.5|10024.8|10024|10019.3|10018.7|800
1657595400000|2022-07-12 03:10:00|10024.4|10023.4|10022.8|10021.9|10024.6|10023.8|10020.1|10019.2|481
1657595700000|2022-07-12 03:15:00|10022.7|10021.8|10021.7|10020.8|10024.3|10023.7|10021.6|10020.8|436
1657596000000|2022-07-12 03:20:00|10021.5|10020.9|10020.3|10019.4|10021.8|10021|10018.5|10017.6|511
1657596300000|2022-07-12 03:25:00|10020.4|10019.5|10025.2|10024.3|10025.6|10024.9|10020.3|10019.4|434
1657596600000|2022-07-12 03:30:00|10024.9|10024|10023.7|10023.1|10026.3|10025.4|10023.7|10022.8|465
1657596900000|2022-07-12 03:35:00|10023.8|10022.9|10023|10022.1|10024.5|10023.6|10019.5|10018.7|552
1657597200000|2022-07-12 03:40:00|10022.9|10022|10024.7|10023.8|10024.8|10024.1|10021.6|10020.7|503
1657597500000|2022-07-12 03:45:00|10024.8|10023.9|10025|10024.1|10026.5|10025.6|10023.4|10022.8|432
1657597800000|2022-07-12 03:50:00|10024.9|10024|10026.6|10025.7|10027.3|10026.7|10024.2|10023.4|552
1657598100000|2022-07-12 03:55:00|10026.4|10025.8|10026.5|10025.6|10027.5|10026.8|10024.6|10023.8|529
1657598400000|2022-07-12 04:00:00|10026.4|10025.5|10023.3|10022.4|10026.6|10026|10022.3|10021.4|502
1657598700000|2022-07-12 04:05:00|10023.2|10022.3|10023|10022.1|10025.1|10024.4|10021.6|10020.8|490
1657599000000|2022-07-12 04:10:00|10023.3|10022.4|10020.6|10019.7|10023.3|10022.4|10019|10018.2|496
1657599300000|2022-07-12 04:15:00|10020.5|10019.6|10020.5|10019.6|10022.9|10022.1|10018.7|10017.8|554
1657599600000|2022-07-12 04:20:00|10020.4|10019.5|10017.7|10016.8|10020.7|10019.9|10013.5|10012.6|554
1657599900000|2022-07-12 04:25:00|10017.8|10016.9|10016.4|10015.5|10018.3|10017.5|10015.2|10014.4|446
1657600200000|2022-07-12 04:30:00|10016.5|10015.6|10012.9|10012|10016.9|10016|10011.5|10010.6|450
1657600500000|2022-07-12 04:35:00|10013|10012.1|10014.8|10013.9|10015.3|10014.7|10012|10011.3|408
1657600800000|2022-07-12 04:40:00|10015|10014.1|10013.4|10012.8|10016.5|10015.9|10011.2|10010.4|640
1657601100000|2022-07-12 04:45:00|10013.5|10012.9|10013|10012.1|10014.5|10013.6|10009.1|10008.4|527
1657601400000|2022-07-12 04:50:00|10012.9|10012|10014.6|10013.7|10015.3|10014.6|10009.6|10009|612
1657601700000|2022-07-12 04:55:00|10014.7|10013.8|10015.8|10014.9|10016.5|10015.7|10014.4|10013.6|420
1657602000000|2022-07-12 05:00:00|10016.1|10015.5|10015|10014.4|10017.8|10017|10010.7|10009.9|790
1657602300000|2022-07-12 05:05:00|10014.8|10014.2|10010|10009.1|10015.2|10014.4|10009.2|10008.5|621
1657602600000|2022-07-12 05:10:00|10010.1|10009.2|10011|10010.1|10011.8|10010.9|10005.4|10004.5|770
1657602900000|2022-07-12 05:15:00|10010.8|10009.9|10011.6|10010.7|10012.8|10011.9|10007.3|10006.4|695
1657603200000|2022-07-12 05:20:00|10011.7|10010.8|10010|10009.1|10013.3|10012.4|10009.7|10008.5|714
1657603500000|2022-07-12 05:25:00|10010.1|10009.2|10014|10013.1|10017.4|10016.5|10009.8|10008.9|680
1657603800000|2022-07-12 05:30:00|10014.1|10013.2|10013.3|10012.4|10014.4|10013.8|10009.3|10008.4|773
1657604100000|2022-07-12 05:35:00|10013.2|10012.3|10012.9|10012|10015.8|10014.9|10012.7|10011.8|538
1657604400000|2022-07-12 05:40:00|10013.2|10012.3|10017.3|10016.4|10018.5|10017.6|10012.3|10011.4|604
1657604700000|2022-07-12 05:45:00|10017.2|10016.3|10013|10012.1|10018.7|10017.9|10013|10012.1|697
1657605000000|2022-07-12 05:50:00|10013.1|10012.2|10015.5|10014.6|10018.4|10017.5|10012.5|10011.8|645
1657605300000|2022-07-12 05:55:00|10015.8|10014.9|10011.3|10010.7|10016.4|10015.6|10011.1|10010.3|596
1657605600000|2022-07-12 06:00:00|10011.5|10010.4|10012.5|10011.6|10017.9|10017|10009.4|10008.5|1204
1657605900000|2022-07-12 06:05:00|10012.4|10011.5|10017.7|10016.8|10018.1|10017.2|10010|10009.1|944
1657606200000|2022-07-12 06:10:00|10017.8|10016.9|10025.4|10024.8|10026.6|10025.7|10015.9|10015.2|1035
1657606500000|2022-07-12 06:15:00|10025.5|10024.9|10021.1|10020.2|10025.5|10024.9|10020.3|10019.6|845
1657606800000|2022-07-12 06:20:00|10021|10020.1|10025.7|10025.1|10026.5|10025.6|10020.2|10019.5|964
1657607100000|2022-07-12 06:25:00|10025.8|10025.2|10025.5|10024.6|10027.5|10026.9|10023.7|10022.8|853
1657607400000|2022-07-12 06:30:00|10025.7|10024.8|10038.6|10037.5|10039.4|10038.5|10025.4|10024.5|1125
1657607700000|2022-07-12 06:35:00|10038.3|10037.4|10030.7|10029.8|10039.7|10038.8|10030.6|10029.8|978
1657608000000|2022-07-12 06:40:00|10030.8|10029.9|10029.2|10028.6|10031.9|10031|10026.5|10025.6|1023
1657608300000|2022-07-12 06:45:00|10029.3|10028.4|10026.3|10025.4|10030|10029.1|10025.2|10024.3|926
1657608600000|2022-07-12 06:50:00|10026.1|10025.2|10020.9|10020|10027.1|10026.3|10020.4|10019.5|827
1657608900000|2022-07-12 06:55:00|10020.6|10019.7|10022.8|10021.9|10025.4|10024.8|10020|10019.3|957
1657609200000|2022-07-12 07:00:00|10023|10022.1|10026.3|10025.4|10030.3|10029.2|10008.8|10007.8|1644
1657609500000|2022-07-12 07:05:00|10026.2|10025.3|10017.2|10016.3|10029.8|10028.8|10013.8|10012.9|1360
1657609800000|2022-07-12 07:10:00|10016.8|10015.9|10011.7|10010.8|10017.9|10017.1|10005.4|10004.5|1599
1657610100000|2022-07-12 07:15:00|10011.8|10010.7|10008.3|10007.4|10015.2|10014.2|10004.5|10003.9|1409
1657610400000|2022-07-12 07:20:00|10008.2|10007.3|10012.1|10011.2|10013.7|10012.9|10007.5|10006.6|1097
1657610700000|2022-07-12 07:25:00|10012.2|10011.3|10013.3|10012.1|10015.6|10014.7|10007|10006|1370
1657611000000|2022-07-12 07:30:00|10013.2|10012|10009.5|10008.6|10016.2|10015.3|10009.3|10008.4|1359
1657611300000|2022-07-12 07:35:00|10009.4|10008.5|10007.8|10006.9|10011.8|10010.9|10006|10005.3|1229
1657611600000|2022-07-12 07:40:00|10007.7|10006.8|10007.5|10006.6|10012.1|10011.1|10006.4|10005.5|1007
1657611900000|2022-07-12 07:45:00|10007.8|10006.9|10007.4|10006.5|10010.1|10009.4|10005.9|10005|852
1657612200000|2022-07-12 07:50:00|10007.2|10006.3|10005.6|10005|10009.6|10008.8|10004.1|10003.5|933
1657612500000|2022-07-12 07:55:00|10005.5|10004.9|10009|10008.1|10009.5|10008.6|10003.3|10002.7|969
1657612800000|2022-07-12 08:00:00|10008.6|10007.7|10009.2|10008.6|10011.3|10010.5|10006|10005.2|863
1657613100000|2022-07-12 08:05:00|10009.3|10008.7|10003.1|10002.5|10009.3|10008.7|10003.1|10002.2|824
1657613400000|2022-07-12 08:10:00|10003.2|10002.6|10006.4|10005.5|10010.8|10010|10003.1|10002.4|869
1657613700000|2022-07-12 08:15:00|10006.3|10005.4|10002.6|10002|10007|10006.1|10002.4|10001.8|804
1657614000000|2022-07-12 08:20:00|10002.7|10002.1|10007.5|10006.6|10008.9|10008|10002.3|10001.6|849
1657614300000|2022-07-12 08:25:00|10007.4|10006.5|10007.3|10006.4|10009.2|10008.4|10004.4|10003.5|719
1657614600000|2022-07-12 08:30:00|10007.2|10006.3|10008.8|10007.9|10009.9|10009|10006.9|10005.9|782
1657614900000|2022-07-12 08:35:00|10008.9|10008|10014.2|10013.3|10018.3|10017.4|10007.9|10007|963
1657615200000|2022-07-12 08:40:00|10013.8|10012.9|10010|10009.1|10017.2|10016.3|10008.8|10007.9|835
1657615500000|2022-07-12 08:45:00|10009.8|10008.9|10011.9|10011|10014.3|10013.4|10006.5|10005.8|830
1657615800000|2022-07-12 08:50:00|10012|10011.1|10011.2|10010.3|10014|10013.4|10010|10009.3|904
1657616100000|2022-07-12 08:55:00|10011|10010.4|10011.1|10009.9|10013.6|10012.7|10010.5|10009.5|811
1657616400000|2022-07-12 09:00:00|10011|10010.3|10004|10003.1|10014.2|10013.2|10002.2|10001.3|1422
1657616700000|2022-07-12 09:05:00|10004.1|10003.2|10006.9|10006|10009.5|10008.6|10001.6|10000.7|1101
1657617000000|2022-07-12 09:10:00|10006.8|10005.9|10001.9|10001|10006.9|10006.2|10001.2|10000.5|1195
1657617300000|2022-07-12 09:15:00|10001.8|10000.9|10004.1|10003.2|10004.3|10003.4|10001.3|10000.5|918
1657617600000|2022-07-12 09:20:00|10004.2|10003.3|10005.9|10005|10007.3|10006.5|10003.7|10002.8|860
1657617900000|2022-07-12 09:25:00|10005.8|10004.9|10005.3|10004.4|10007|10006.3|10004.5|10003.8|600
1657618200000|2022-07-12 09:30:00|10005.4|10004.5|10006.3|10005.4|10009|10008|10003.6|10002.8|797
1657618500000|2022-07-12 09:35:00|10006.1|10005.5|10002.8|10001.9|10007.3|10006.6|10001.2|10000.5|876
1657618800000|2022-07-12 09:40:00|10002.7|10001.8|10001.3|10000.7|10003.4|10002.5|10001.1|10000.4|720
1657619100000|2022-07-12 09:45:00|10001.4|10000.8|10006.1|10005.2|10009.6|10008.2|10000.4|9999.5|1061
1657619400000|2022-07-12 09:50:00|10006|10005.1|10007.2|10006.3|10009|10008.1|10001.4|10000.6|1034
1657619700000|2022-07-12 09:55:00|10007.3|10006.4|10013.2|10012.6|10014.8|10013.9|10006.7|10005.9|984
1657620000000|2022-07-12 10:00:00|10013.4|10012.5|10021.8|10020.9|10024.1|10022.7|10011.9|10011|834
1657620300000|2022-07-12 10:05:00|10022.5|10021.6|10024.6|10023.7|10027.9|10027|10021.3|10020.4|1219
1657620600000|2022-07-12 10:10:00|10024.5|10023.6|10023.7|10022.8|10026.7|10025.8|10021.8|10020.9|788
1657620900000|2022-07-12 10:15:00|10023.3|10022.4|10014.8|10013.9|10025|10024.1|10013.4|10012.7|1035
1657621200000|2022-07-12 10:20:00|10014.9|10014|10014.5|10013.9|10019.2|10018.3|10014.2|10013.6|567
1657621500000|2022-07-12 10:25:00|10014.4|10013.5|10014|10013.1|10015.9|10015|10010.6|10009.8|760
1657621800000|2022-07-12 10:30:00|10014.1|10013.2|10009.7|10008.8|10017.3|10016.4|10006.7|10005.8|754
1657622100000|2022-07-12 10:35:00|10010.3|10009.4|10011.7|10010.8|10011.9|10011|10006.7|10005.8|562
1657622400000|2022-07-12 10:40:00|10011.6|10010.7|10014.6|10013.7|10016.4|10015.7|10010.9|10010|586
1657622700000|2022-07-12 10:45:00|10014.7|10013.8|10014.7|10013.8|10017.2|10016.3|10011|10010.3|736
1657623000000|2022-07-12 10:50:00|10014.6|10013.7|10013.5|10012.6|10016.4|10015.5|10011.9|10011|597
1657623300000|2022-07-12 10:55:00|10013.7|10012.8|10021.1|10020.2|10024.3|10023.4|10013.1|10012.2|871
1657623600000|2022-07-12 11:00:00|10020.8|10019.9|10025.8|10024.9|10027.3|10026.5|10018.6|10017.7|904
1657623900000|2022-07-12 11:05:00|10025.6|10025|10025.8|10024.9|10027.8|10026.9|10024.9|10024.2|750
1657624200000|2022-07-12 11:10:00|10025.9|10025|10031.2|10030.3|10034.4|10033.8|10024.4|10023.5|887
1657624500000|2022-07-12 11:15:00|10031.7|10030.8|10052.3|10051.4|10057.1|10055.8|10031.7|10030.8|1042
1657624800000|2022-07-12 11:20:00|10052.4|10051.2|10061.3|10060.2|10069.8|10068.9|10048.1|10047.2|1591
1657625100000|2022-07-12 11:25:00|10060.5|10060.1|10053.2|10052.3|10061.2|10060.3|10052.5|10051.6|1213
1657625400000|2022-07-12 11:30:00|10053.6|10052.7|10054|10053.1|10061.5|10060.6|10051.8|10050.9|1230
1657625700000|2022-07-12 11:35:00|10053.9|10053|10046.9|10046|10054.4|10053.6|10045.7|10044.8|1062
1657626000000|2022-07-12 11:40:00|10046.8|10045.9|10045.3|10044.4|10050.8|10049.9|10044.2|10043.3|914
1657626300000|2022-07-12 11:45:00|10045.4|10044.5|10043.9|10043|10046.5|10045.6|10041.6|10040.8|1008
1657626600000|2022-07-12 11:50:00|10043.7|10043.1|10038.6|10037.7|10045|10044.1|10035.7|10034.8|1023
1657626900000|2022-07-12 11:55:00|10038.7|10037.8|10040.3|10039.4|10040.7|10039.9|10036.9|10036.2|969
1657627200000|2022-07-12 12:00:00|10040|10039.1|10035.9|10035|10042.9|10042.3|10034.9|10034|971
1657627500000|2022-07-12 12:05:00|10035.8|10034.9|10033.9|10033|10038.7|10037.8|10033.7|10032.8|689
1657627800000|2022-07-12 12:10:00|10034|10033.1|10042.1|10041.2|10044.5|10043.6|10033.9|10033|792
1657628100000|2022-07-12 12:15:00|10042.2|10041.3|10042.8|10041.9|10048|10047.1|10042|10041.3|983
1657628400000|2022-07-12 12:20:00|10042.9|10042|10044.7|10043.8|10047.2|10046.6|10041.9|10041|954
1657628700000|2022-07-12 12:25:00|10044.6|10043.7|10038.9|10038|10045.6|10044.8|10038|10037.2|738
1657629000000|2022-07-12 12:30:00|10039|10038.1|10041|10040.1|10044.8|10043.9|10033.3|10032.6|928
1657629300000|2022-07-12 12:35:00|10041.1|10040.2|10039.6|10038.7|10043.3|10042.5|10036.6|10035.7|967
1657629600000|2022-07-12 12:40:00|10039.7|10038.8|10042|10041.1|10042.3|10041.7|10033.6|10033|994
1657629900000|2022-07-12 12:45:00|10041.9|10041.3|10041.9|10041|10043.1|10042.3|10037.3|10036.4|822
1657630200000|2022-07-12 12:50:00|10042|10041.1|10050.2|10049.6|10051.2|10050.5|10041.2|10040.4|750
1657630500000|2022-07-12 12:55:00|10050|10049.4|10053.7|10052.8|10055.6|10055|10049.4|10048.6|905
1657630800000|2022-07-12 13:00:00|10053.1|10052.5|10058.6|10057.7|10059.2|10058.3|10052.5|10051.8|947
1657631100000|2022-07-12 13:05:00|10058.7|10057.8|10057.6|10056.7|10058.8|10058.1|10053.1|10052.2|841
1657631400000|2022-07-12 13:10:00|10057.5|10056.6|10054.7|10053.8|10059.2|10058.3|10053.5|10052.6|929
1657631700000|2022-07-12 13:15:00|10054.6|10054.1|10046.9|10046.3|10054.7|10054.1|10045.9|10045|975
1657632000000|2022-07-12 13:20:00|10046.8|10046.2|10041.7|10040.8|10047.5|10046.8|10040.6|10040|995
1657632300000|2022-07-12 13:25:00|10041.8|10040.9|10041.4|10040.5|10044.5|10043.6|10039.1|10038.2|840
1657632600000|2022-07-12 13:30:00|10041.3|10040.4|10044.4|10043.5|10049.5|10048.6|10040.8|10040|1175
1657632900000|2022-07-12 13:35:00|10044.3|10043.4|10054.8|10053.9|10056.3|10055.4|10044.3|10043.4|1243
1657633200000|2022-07-12 13:40:00|10054.9|10054|10048.1|10047.2|10055.7|10054.8|10047.3|10046.4|1105
1657633500000|2022-07-12 13:45:00|10048.4|10047.5|10044.6|10043.7|10049.8|10048.9|10043.9|10043|1019
1657633800000|2022-07-12 13:50:00|10044.7|10043.8|10039.7|10038.8|10044.7|10043.8|10033.7|10032.8|1377
1657634100000|2022-07-12 13:55:00|10039.6|10038.7|10047.8|10046.9|10049.1|10048.4|10036.9|10036|1142
1657634400000|2022-07-12 14:00:00|10047.5|10046.8|10054.5|10053.6|10055.2|10054.3|10044.6|10043.7|1146
1657634700000|2022-07-12 14:05:00|10054.3|10053.4|10054.3|10053.4|10055.2|10054.4|10049.3|10048.6|1062
1657635000000|2022-07-12 14:10:00|10054.4|10053.5|10052.3|10051.4|10059.6|10059|10051.3|10050.7|1105
1657635300000|2022-07-12 14:15:00|10052.2|10051.7|10048.1|10047.2|10052.5|10051.9|10048|10047.2|1167
1657635600000|2022-07-12 14:20:00|10048.2|10047.3|10052.1|10051.5|10054.2|10053.4|10048.1|10047.2|1051
1657635900000|2022-07-12 14:25:00|10052|10051.4|10051.2|10050.6|10054.5|10053.7|10049.5|10048.7|865
1657636200000|2022-07-12 14:30:00|10051.1|10050.5|10044|10043.1|10052|10051.4|10041.8|10041|1173
1657636500000|2022-07-12 14:35:00|10044.1|10043.2|10051.2|10050.6|10052|10051.4|10042.5|10041.6|1056
1657636800000|2022-07-12 14:40:00|10051|10050.3|10060.9|10060|10061.7|10061.1|10048.5|10047.9|1085
1657637100000|2022-07-12 14:45:00|10060.6|10059.7|10056.6|10056|10063.6|10062.7|10053.3|10052.5|1138
1657637400000|2022-07-12 14:50:00|10056.3|10055.7|10050.9|10050.3|10056.3|10055.7|10048.5|10047.9|1043
1657637700000|2022-07-12 14:55:00|10051|10050.4|10050.1|10049.2|10054.3|10053.4|10048.9|10048.3|1087
1657638000000|2022-07-12 15:00:00|10050.2|10049.3|10052.6|10052|10055.7|10054.9|10048.6|10048|881
1657638300000|2022-07-12 15:05:00|10052.5|10051.9|10054.6|10053.7|10054.7|10054.1|10049.6|10048.7|795
1657638600000|2022-07-12 15:10:00|10054.5|10053.9|10057.4|10056.8|10060.1|10059.5|10053.1|10052.2|938
1657638900000|2022-07-12 15:15:00|10057.3|10056.7|10058|10057.4|10060.6|10059.9|10057.1|10056.5|792
1657639200000|2022-07-12 15:20:00|10057.9|10057.3|10065.1|10064.2|10065.5|10064.6|10056.8|10056.2|822
1657639500000|2022-07-12 15:25:00|10065|10064.1|10070.5|10069.6|10074.3|10073.6|10064.3|10063.4|1125
1657639800000|2022-07-12 15:30:00|10070.4|10069.5|10069.9|10069.3|10070.8|10070.1|10064.5|10063.8|915
1657640100000|2022-07-12 15:35:00|10070|10069.4|10064.9|10064.3|10071.3|10070.5|10063|10062.2|702
1657640400000|2022-07-12 15:40:00|10064.8|10064.2|10064.6|10064|10065.4|10064.8|10062|10061.3|584
1657640700000|2022-07-12 15:45:00|10064.7|10064.1|10069.4|10068.8|10071.1|10070.5|10063.7|10063.1|599
1657641000000|2022-07-12 15:50:00|10069.5|10068.9|10068.4|10067.8|10071.8|10071.2|10067.8|10067.2|653
1657641300000|2022-07-12 15:55:00|10068.3|10067.7|10068.9|10068.3|10069|10068.4|10064.7|10064.1|599
1657641600000|2022-07-12 16:00:00|10068.8|10068.2|10068.6|10067.7|10069.5|10068.9|10067.4|10066.8|751
1657641900000|2022-07-12 16:05:00|10068.5|10067.9|10066.1|10065.5|10070.9|10070.2|10065.4|10064.5|570
1657642200000|2022-07-12 16:10:00|10066|10065.4|10063.9|10063|10066.4|10065.7|10060.6|10059.9|649
1657642500000|2022-07-12 16:15:00|10064|10063.1|10062.7|10062.1|10064.6|10064|10061.5|10060.9|448
1657642800000|2022-07-12 16:20:00|10062.6|10062|10065.9|10065.3|10066.2|10065.6|10061.5|10060.9|568
1657643100000|2022-07-12 16:25:00|10066.1|10065.5|10064.5|10063.9|10073.1|10072.4|10064.5|10063.9|684
1657643400000|2022-07-12 16:30:00|10064.6|10064|10065.2|10064.3|10066.5|10065.8|10063.6|10063|477
1657643700000|2022-07-12 16:35:00|10065.3|10064.4|10064.6|10064|10067.7|10066.8|10063|10062.4|550
1657644000000|2022-07-12 16:40:00|10064.5|10063.9|10064.1|10063.5|10066|10065.4|10063.5|10062.9|398
1657644300000|2022-07-12 16:45:00|10064.2|10063.6|10064.5|10063.9|10066.8|10066.1|10063.5|10062.9|365
1657644600000|2022-07-12 16:50:00|10064.6|10064|10063|10062.4|10064.6|10064|10061.6|10061|350
1657644900000|2022-07-12 16:55:00|10063.1|10062.5|10062.3|10061.7|10066|10065.4|10062.3|10061.7|409
1657645200000|2022-07-12 17:00:00|10062.4|10061.8|10056.2|10055.6|10064.6|10064|10055.3|10054.5|766
1657645500000|2022-07-12 17:05:00|10056.1|10055.5|10059.4|10058.8|10059.5|10058.9|10053.4|10052.6|647
1657645800000|2022-07-12 17:10:00|10059.5|10058.9|10055.2|10054.6|10060.3|10059.7|10054.9|10054.3|600
1657646100000|2022-07-12 17:15:00|10055.1|10054.5|10055.5|10054.9|10057|10056.4|10054|10053.4|496
1657646400000|2022-07-12 17:20:00|10055.6|10055|10055.2|10054.6|10058.6|10058|10054.9|10054.3|476
1657646700000|2022-07-12 17:25:00|10055.3|10054.7|10055.1|10054.5|10056.1|10055.5|10054|10053.4|479
1657647000000|2022-07-12 17:30:00|10055.2|10054.6|10053.1|10052.2|10055.3|10054.7|10052.9|10052.1|452
1657647300000|2022-07-12 17:35:00|10053|10052.1|10055.8|10054.9|10058.2|10057.6|10052.5|10051.9|335
1657647600000|2022-07-12 17:40:00|10055.9|10055.3|10058.5|10057.6|10059.6|10058.8|10055.9|10055.3|418
1657647900000|2022-07-12 17:45:00|10058.6|10057.7|10055.8|10055.2|10059|10058.3|10055.7|10055.1|395
1657648200000|2022-07-12 17:50:00|10055.9|10055.3|10055.9|10055.3|10057.5|10056.8|10055.2|10054.6|341
1657648500000|2022-07-12 17:55:00|10055.8|10055.2|10058.8|10058.2|10059|10058.4|10055|10054.4|404
1657648800000|2022-07-12 18:00:00|10058.7|10058.1|10056|10055.4|10062.8|10062.2|10055.9|10055.3|540
1657649100000|2022-07-12 18:05:00|10056.1|10055.5|10053.1|10052.5|10056.2|10055.6|10052.2|10051.6|423
1657649400000|2022-07-12 18:10:00|10053.2|10052.6|10054.4|10053.8|10054.5|10053.9|10052.7|10052|483
1657649700000|2022-07-12 18:15:00|10054.3|10053.7|10056.2|10055.6|10056.2|10055.6|10052.9|10052.3|439
1657650000000|2022-07-12 18:20:00|10056.3|10055.7|10054.1|10053.5|10057.6|10056.8|10053.6|10053|450
1657650300000|2022-07-12 18:25:00|10054|10053.4|10053.4|10052.8|10054|10053.4|10051.9|10051.2|412
1657650600000|2022-07-12 18:30:00|10053.5|10052.9|10051.6|10051|10054.7|10053.9|10051.6|10050.8|401
1657650900000|2022-07-12 18:35:00|10051.8|10050.9|10051.9|10051.3|10053.3|10052.5|10051.1|10050.3|398
1657651200000|2022-07-12 18:40:00|10052|10051.4|10054.6|10053.7|10055|10054.2|10051.7|10051.1|461
1657651500000|2022-07-12 18:45:00|10054.5|10053.6|10052.3|10051.7|10055.3|10054.4|10052|10051.2|324
1657651800000|2022-07-12 18:50:00|10052.4|10051.8|10047.4|10046.8|10052.5|10051.8|10047|10046.4|431
1657652100000|2022-07-12 18:55:00|10047.1|10046.5|10045.2|10044.6|10047.3|10046.7|10042.7|10042.1|551
1657652400000|2022-07-12 19:00:00|10045.1|10044.5|10045.5|10044.9|10047.5|10046.9|10043.2|10042.5|552
1657652700000|2022-07-12 19:05:00|10045.6|10045|10043.8|10043.2|10045.9|10045.2|10043.8|10043.2|461
1657653000000|2022-07-12 19:10:00|10043.9|10043.3|10044.3|10043.7|10045.8|10045|10042.3|10041.7|469
1657653300000|2022-07-12 19:15:00|10044.4|10043.8|10045.2|10044.6|10046.4|10045.7|10043.3|10042.7|473
1657653600000|2022-07-12 19:20:00|10045.1|10044.5|10043.7|10043.1|10045.8|10045.1|10043.6|10042.9|356
1657653900000|2022-07-12 19:25:00|10043.6|10043|10042.7|10042.1|10044.9|10044.3|10042.5|10041.7|503
1657654200000|2022-07-12 19:30:00|10043|10042.4|10041.4|10040.8|10043.9|10043.1|10041.1|10040.4|473
1657654500000|2022-07-12 19:35:00|10041.2|10040.6|10038.4|10037.8|10041.9|10041.1|10036.6|10035.9|514
1657654800000|2022-07-12 19:40:00|10038.6|10037.7|10037.8|10036.9|10038.8|10038.1|10037.3|10036.5|420
1657655100000|2022-07-12 19:45:00|10038|10037.1|10041.7|10040.8|10042.6|10041.7|10037.6|10036.9|377
1657655400000|2022-07-12 19:50:00|10041.4|10040.5|10041.7|10040.8|10046.5|10045.6|10040|10039.2|861
1657655700000|2022-07-12 19:55:00|10041.2|10040.6|10032.9|10032|10041.4|10040.6|10032.5|10031.5|1304
1657656000000|2022-07-12 20:00:00|10033|10032.1|10038.1|10037.2|10042.2|10041.3|10033|10032.1|592
1657656300000|2022-07-12 20:05:00|10038|10037.1|10035|10034.1|10038.7|10037.8|10034.2|10033.4|266
1657656600000|2022-07-12 20:10:00|10034.9|10034|10033.3|10032.7|10035.3|10034.7|10032.9|10032.3|267
1657656900000|2022-07-12 20:15:00|10033.4|10032.8|10034.7|10034.1|10035.4|10034.6|10033.2|10032.6|209
1657657200000|2022-07-12 20:20:00|10034.8|10033.9|10033.2|10032.3|10034.9|10034.3|10033.1|10032.2|279
1657657500000|2022-07-12 20:25:00|10033.1|10032.2|10033.2|10032.3|10033.6|10032.7|10032.2|10031.3|292
1657657800000|2022-07-12 20:30:00|10033.3|10032.4|10036.5|10035.6|10037.1|10036.3|10033.1|10032.2|289
1657658100000|2022-07-12 20:35:00|10036.3|10035.4|10035.7|10034.8|10037.2|10036.5|10035.6|10034.6|155
1657658400000|2022-07-12 20:40:00|10035.5|10034.9|10036|10035.1|10036.4|10035.8|10035.2|10034.5|127
1657658700000|2022-07-12 20:45:00|10035.9|10035|10036.3|10035.2|10037.4|10036.2|10035.9|10035|202
1657659000000|2022-07-12 20:50:00|10036.4|10035.1|10037.2|10036.3|10038.6|10037.2|10036.2|10035|391
1657659300000|2022-07-12 20:55:00|10037.3|10036|10041.1|10035.1|10041.1|10036.9|10036.9|10034.4|488
1657659600000|2022-07-12 21:00:00|10041.8|10035.8|10037.5|10034.7|10044.9|10038.9|10036.5|10031.5|78
1657659900000|2022-07-12 21:05:00|10037.4|10034.6|10037.5|10034.2|10037.9|10035.2|10037|10033.6|72
1657660200000|2022-07-12 21:10:00|10037.6|10032.5|10035.3|10029.3|10038.6|10035.3|10035.2|10029.2|159
1657660500000|2022-07-12 21:15:00|10035.6|10029.6|10035|10029|10036.5|10030.5|10034.4|10028.4|127
1657660800000|2022-07-12 21:20:00|10035.1|10029.1|10034.7|10028.7|10036.2|10030.2|10033.6|10027.6|120
1657661100000|2022-07-12 21:25:00|10035|10029|10037.2|10031.2|10037.4|10031.4|10034|10028|124
1657661400000|2022-07-12 21:30:00|10037.3|10031.3|10037|10032.9|10038.1|10033.7|10036.3|10030.5|248
1657661700000|2022-07-12 21:35:00|10036.3|10034.3|10037.5|10032|10038.4|10034.5|10036|10030.1|168
1657662000000|2022-07-12 21:40:00|10037.9|10031.9|10036.7|10032.4|10038.1|10034|10036.4|10031|140
1657662300000|2022-07-12 21:45:00|10036.9|10033.7|10036.8|10034.4|10038.1|10034.9|10036.5|10032.2|162
1657662600000|2022-07-12 21:50:00|10036.9|10034.3|10037.2|10033|10037.9|10034.8|10036.1|10031.3|326
1657662900000|2022-07-12 21:55:00|10036.9|10033.2|10037.2|10034|10038.2|10035.1|10035.7|10031.7|170
1657663200000|2022-07-12 22:00:00|10037|10034.6|10037|10034.5|10042.4|10036.8|10036.1|10031.7|475
1657663500000|2022-07-12 22:05:00|10037.4|10033.5|10038.9|10033.7|10043|10037|10036.6|10032.8|420
1657663800000|2022-07-12 22:10:00|10039.2|10034.1|10028.9|10026.6|10040.6|10035.3|10028.6|10026.6|821
1657664100000|2022-07-12 22:15:00|10028.8|10026.7|10026.6|10025.1|10030.3|10028.5|10026.2|10024.8|757
1657664400000|2022-07-12 22:20:00|10026.5|10024.9|10028.8|10027.5|10029.3|10028.1|10025.5|10024.2|395
1657664700000|2022-07-12 22:25:00|10028.7|10027.4|10029.9|10028.5|10030.4|10029.3|10028.2|10027|295
1657665000000|2022-07-12 22:30:00|10029.5|10028.6|10030.5|10029.4|10030.8|10029.6|10029.4|10028|259
1657665300000|2022-07-12 22:35:00|10030.4|10029.5|10030.5|10029.6|10032.2|10031|10030.3|10029.3|311
1657665600000|2022-07-12 22:40:00|10030.4|10029.5|10030.7|10029.8|10031.2|10030|10030.3|10028.9|171
1657665900000|2022-07-12 22:45:00|10030.9|10030|10031.9|10031|10032|10031.1|10030.8|10029.8|144
1657666200000|2022-07-12 22:50:00|10032|10031.1|10033.4|10032.5|10033.6|10032.6|10032|10031.1|214
1657666500000|2022-07-12 22:55:00|10033.3|10032.4|10031.6|10030.7|10033.6|10032.5|10030.5|10029.6|200
1657666800000|2022-07-12 23:00:00|10031.7|10030.8|10026.4|10025.5|10032.9|10032|10026.2|10025.2|538
1657667100000|2022-07-12 23:05:00|10026.5|10025.3|10029.5|10028.6|10030.7|10029.8|10026.5|10025.3|379
1657667400000|2022-07-12 23:10:00|10029.7|10028.8|10030.1|10029.2|10031|10030.1|10029.5|10028.6|258
1657667700000|2022-07-12 23:15:00|10030.3|10029.4|10030.2|10029.3|10030.4|10029.7|10028.9|10028|279
1657668000000|2022-07-12 23:20:00|10030.3|10029.4|10033.7|10032.8|10033.8|10032.9|10029.5|10028.8|239
1657668300000|2022-07-12 23:25:00|10033.6|10032.7|10033.4|10032.5|10034.1|10033.2|10032.1|10031.4|255
1657668600000|2022-07-12 23:30:00|10033.3|10032.4|10033.4|10032.5|10034|10033.1|10032.9|10032|250
1657668900000|2022-07-12 23:35:00|10033.6|10032.8|10033.5|10032.6|10034.1|10033.2|10033|10032.1|167
1657669200000|2022-07-12 23:40:00|10033.4|10032.5|10033.4|10032.5|10034.1|10033.2|10032.5|10031.8|223
1657669500000|2022-07-12 23:45:00|10033.6|10032.7|10034.2|10033.3|10034.7|10033.9|10033.4|10032.5|174
1657669800000|2022-07-12 23:50:00|10034.3|10033.4|10032.3|10031.4|10034.3|10033.4|10031.5|10030.9|332
1657670100000|2022-07-12 23:55:00|10032.4|10031.5|10030.8|10029.9|10032.4|10031.6|10030.1|10029.3|183
1657670400000|2022-07-13 00:00:00|10030.6|10029.7|10036.2|10035.3|10040|10039.3|10030.1|10029.5|669
1657670700000|2022-07-13 00:05:00|10037.2|10036.3|10035.6|10035|10038.1|10037.3|10034.2|10033.3|520
1657671000000|2022-07-13 00:10:00|10035.5|10034.9|10032.8|10031.9|10035.5|10034.9|10029.9|10029.1|617
1657671300000|2022-07-13 00:15:00|10033.1|10032.2|10031.2|10030.6|10034.1|10033.5|10028.3|10027.6|575
1657671600000|2022-07-13 00:20:00|10031.3|10030.4|10029.1|10028.2|10034.1|10033.4|10029.1|10028.2|587
1657671900000|2022-07-13 00:25:00|10029.2|10028.3|10029.5|10028.6|10030.8|10030|10027.6|10026.7|389
1657672200000|2022-07-13 00:30:00|10029.6|10028.7|10030.9|10030|10031.1|10030.4|10028.7|10027.9|384
1657672500000|2022-07-13 00:35:00|10031|10030.1|10031.5|10030.6|10031.8|10031.1|10029.5|10028.8|392
1657672800000|2022-07-13 00:40:00|10031.6|10030.7|10031.3|10030.7|10032|10031.1|10028.6|10027.9|379
1657673100000|2022-07-13 00:45:00|10031.4|10030.8|10035.7|10034.8|10036.3|10035.7|10031.3|10030.6|481
1657673400000|2022-07-13 00:50:00|10035.6|10034.7|10030.1|10029.2|10036|10035.2|10029.5|10028.8|728
1657673700000|2022-07-13 00:55:00|10030|10029.1|10030.7|10029.8|10033|10032.3|10028.4|10027.8|597
1657674000000|2022-07-13 01:00:00|10030.8|10029.9|10039.1|10038.5|10045.9|10045.2|10030.5|10029.8|1154
1657674300000|2022-07-13 01:05:00|10039.3|10038.4|10037.9|10037|10043.5|10042.6|10037.6|10036.7|667
1657674600000|2022-07-13 01:10:00|10037.8|10036.9|10032.5|10031.6|10039.9|10039.3|10031.6|10030.9|614
1657674900000|2022-07-13 01:15:00|10032.3|10031.4|10032.2|10031.6|10033.8|10033|10030|10029.2|571
1657675200000|2022-07-13 01:20:00|10032.1|10031.5|10029.3|10028.4|10033.3|10032.5|10028.1|10027.3|500
1657675500000|2022-07-13 01:25:00|10029.2|10028.3|10028.9|10028.3|10030.2|10029.4|10025.8|10025.2|644
1657675800000|2022-07-13 01:30:00|10028.8|10028.2|10030.7|10029.8|10032.5|10031.8|10027|10026.3|754
1657676100000|2022-07-13 01:35:00|10030.6|10029.7|10029.4|10028.5|10033.3|10032.5|10028|10027.3|686
1657676400000|2022-07-13 01:40:00|10029.3|10028.4|10024.6|10024|10029.4|10028.6|10023.1|10022.5|686
1657676700000|2022-07-13 01:45:00|10024.7|10024.1|10028.2|10027.6|10029|10028.3|10024.5|10023.8|464
1657677000000|2022-07-13 01:50:00|10028.3|10027.7|10030.5|10029.9|10030.8|10030|10027|10026.4|589
1657677300000|2022-07-13 01:55:00|10030.6|10030|10027.6|10026.7|10031.2|10030.4|10027.3|10026.4|551
1657677600000|2022-07-13 02:00:00|10027.7|10026.8|10025.2|10024.3|10029.2|10028.3|10023.4|10022.5|1180
1657677900000|2022-07-13 02:05:00|10025.3|10024.4|10026.9|10026|10028.2|10027.6|10025.3|10024.4|572
1657678200000|2022-07-13 02:10:00|10026.8|10025.9|10030.9|10030.3|10031.8|10031.1|10026.2|10025.6|611
1657678500000|2022-07-13 02:15:00|10030.8|10030.2|10028.8|10028.2|10031.2|10030.5|10028|10027.4|448
1657678800000|2022-07-13 02:20:00|10028.7|10028.1|10027.2|10026.6|10030.3|10029.7|10026.9|10026.3|469
1657679100000|2022-07-13 02:25:00|10027.1|10026.5|10030.1|10029.2|10030.3|10029.6|10026.4|10025.8|431
1657679400000|2022-07-13 02:30:00|10030.2|10029.5|10032.8|10032.2|10034.7|10034.1|10030.1|10029.3|547
1657679700000|2022-07-13 02:35:00|10032.9|10032.3|10033.9|10033.3|10035.1|10034.5|10031.1|10030.4|676
1657680000000|2022-07-13 02:40:00|10034|10033.4|10031.5|10030.9|10034.5|10033.8|10030.7|10030.1|539
1657680300000|2022-07-13 02:45:00|10031.7|10030.8|10032.8|10032.2|10033.1|10032.4|10030.5|10029.8|389
1657680600000|2022-07-13 02:50:00|10032.7|10032.1|10035|10034.4|10035|10034.4|10031.9|10031.3|546
1657680900000|2022-07-13 02:55:00|10034.9|10034.3|10040.5|10039.9|10042|10041.4|10034.4|10033.8|599
1657681200000|2022-07-13 03:00:00|10040.6|10040|10039.4|10038.5|10041.9|10041.3|10038.7|10037.9|614
1657681500000|2022-07-13 03:05:00|10039.3|10038.4|10038.6|10037.7|10040.1|10039.4|10036.2|10035.6|384
1657681800000|2022-07-13 03:10:00|10038.4|10037.5|10036.7|10036.1|10038.5|10037.8|10035.9|10035.2|490
1657682100000|2022-07-13 03:15:00|10036.4|10035.8|10037.6|10037|10039.1|10038.5|10036.3|10035.6|462
1657682400000|2022-07-13 03:20:00|10037.8|10037.2|10039.3|10038.4|10040.2|10039.6|10037.1|10036.4|390
1657682700000|2022-07-13 03:25:00|10039.2|10038.3|10038.8|10038.2|10039.7|10038.9|10037.4|10036.8|367
1657683000000|2022-07-13 03:30:00|10038.9|10038.3|10046.8|10045.9|10047.5|10046.6|10037.7|10037.1|493
1657683300000|2022-07-13 03:35:00|10046.9|10046|10041.9|10041|10047.1|10046.2|10041.4|10040.8|478
1657683600000|2022-07-13 03:40:00|10041.8|10040.9|10039.9|10039|10042.3|10041.6|10039.5|10038.9|449
1657683900000|2022-07-13 03:45:00|10040|10039.1|10039.2|10038.3|10040.2|10039.4|10037.6|10036.9|440
1657684200000|2022-07-13 03:50:00|10039.1|10038.2|10036.8|10035.9|10039.2|10038.5|10035.5|10034.6|381
1657684500000|2022-07-13 03:55:00|10036.7|10035.8|10037.2|10036.3|10037.9|10037.3|10034.8|10034.2|354
1657684800000|2022-07-13 04:00:00|10037|10036.4|10036.2|10035.6|10038.7|10038|10036|10035.4|248
1657685100000|2022-07-13 04:05:00|10036.3|10035.7|10036|10035.4|10037.1|10036.5|10035.8|10035.1|227
1657685400000|2022-07-13 04:10:00|10035.9|10035.3|10034.3|10033.7|10036|10035.4|10033.5|10032.8|238
1657685700000|2022-07-13 04:15:00|10034.4|10033.8|10034.7|10033.8|10035.1|10034.5|10034.1|10033.3|202
1657686000000|2022-07-13 04:20:00|10034.5|10033.9|10038.3|10037.4|10039.2|10038.4|10034.5|10033.9|310
1657686300000|2022-07-13 04:25:00|10038.2|10037.6|10040.4|10039.8|10040.9|10040.2|10037.8|10037|277
1657686600000|2022-07-13 04:30:00|10039.9|10039.3|10039|10038.4|10040.6|10040|10038|10037.4|326
1657686900000|2022-07-13 04:35:00|10039.2|10038.3|10038.2|10037.6|10039.4|10038.6|10037|10036.3|161
1657687200000|2022-07-13 04:40:00|10038|10037.4|10036.9|10036.3|10039|10038.3|10036.3|10035.6|290
1657687500000|2022-07-13 04:45:00|10036.7|10036.1|10036.7|10036.1|10037.6|10036.8|10035.7|10035.1|258
1657687800000|2022-07-13 04:50:00|10036.8|10036.2|10036.1|10035.2|10038.3|10037.3|10035.7|10034.8|304
1657688100000|2022-07-13 04:55:00|10036|10035.1|10036.3|10035.4|10036.4|10035.8|10033.4|10032.7|355
1657688400000|2022-07-13 05:00:00|10036.4|10035.5|10036.6|10036|10037.8|10037|10035.6|10034.7|350
1657688700000|2022-07-13 05:05:00|10036.5|10035.9|10035.4|10034.8|10036.8|10036.2|10035|10034.4|306
1657689000000|2022-07-13 05:10:00|10035.5|10034.9|10035.7|10035.1|10036.9|10036.1|10034.6|10033.8|407
1657689300000|2022-07-13 05:15:00|10035.6|10035|10035|10034.4|10035.6|10035|10031.2|10030.6|467
1657689600000|2022-07-13 05:20:00|10035.2|10034.3|10034.3|10033.7|10035.2|10034.4|10033.1|10032.5|383
1657689900000|2022-07-13 05:25:00|10034.4|10033.8|10034|10033.4|10034.9|10034.1|10032.6|10031.8|389
1657690200000|2022-07-13 05:30:00|10033.9|10033.3|10035.2|10034.3|10035.4|10034.6|10032.5|10031.7|502
1657690500000|2022-07-13 05:35:00|10035.5|10034.6|10038.8|10037.9|10038.8|10038.1|10034.7|10034|485
1657690800000|2022-07-13 05:40:00|10038.7|10037.8|10041.1|10040.5|10041.3|10040.5|10038.7|10037.8|492
1657691100000|2022-07-13 05:45:00|10041|10040.4|10038.6|10037.7|10041.3|10040.5|10038|10037.4|471
1657691400000|2022-07-13 05:50:00|10038.7|10037.8|10038.5|10037.6|10039.8|10038.9|10037|10036.1|502
1657691700000|2022-07-13 05:55:00|10038.6|10037.7|10037.9|10037|10039.6|10038.9|10036.6|10035.7|528
1657692000000|2022-07-13 06:00:00|10037.7|10036.9|10036.7|10035.8|10051.1|10050.1|10036|10035.1|1480
1657692300000|2022-07-13 06:05:00|10036.6|10035.7|10039.9|10039|10041.4|10040.5|10036.5|10035.6|954
1657692600000|2022-07-13 06:10:00|10040.2|10039.3|10033.4|10032.5|10041.6|10041|10030.2|10029.6|1082
1657692900000|2022-07-13 06:15:00|10033.5|10032.6|10032.9|10032|10034.9|10034|10031.3|10030.7|833
1657693200000|2022-07-13 06:20:00|10033|10032.1|10036.2|10035.3|10036.2|10035.3|10030.9|10030.1|646
1657693500000|2022-07-13 06:25:00|10036.1|10035|10040.6|10039.7|10041.1|10040.2|10034.5|10033.6|851
1657693800000|2022-07-13 06:30:00|10040.4|10039.5|10041.8|10041.2|10042.3|10041.4|10037.4|10036.5|793
1657694100000|2022-07-13 06:35:00|10041.9|10041.3|10040.5|10039.9|10047.3|10046.5|10040|10039.3|982
1657694400000|2022-07-13 06:40:00|10040.6|10040|10043.9|10043|10045.1|10044.3|10039.9|10039.2|750
1657694700000|2022-07-13 06:45:00|10044|10043.1|10042.8|10042.2|10047.1|10046.4|10042.4|10041.8|877
1657695000000|2022-07-13 06:50:00|10042.9|10042.3|10041.6|10041|10045.2|10044.6|10040|10039.4|671
1657695300000|2022-07-13 06:55:00|10041.5|10040.9|10033.6|10033|10042|10041.4|10033|10032.4|733
1657695600000|2022-07-13 07:00:00|10033.8|10033.2|10042.7|10041.8|10053.4|10052.5|10033.4|10032.6|1487
1657695900000|2022-07-13 07:05:00|10042.6|10041.7|10037.6|10036.7|10042.8|10041.9|10033.8|10033.2|1189
1657696200000|2022-07-13 07:10:00|10037.8|10036.9|10037.7|10036.8|10041|10040.1|10035.3|10034.5|1220
1657696500000|2022-07-13 07:15:00|10037.8|10036.9|10027.5|10026.9|10038.1|10037.2|10025.8|10025.1|1151
1657696800000|2022-07-13 07:20:00|10027.7|10027.1|10012.2|10011.3|10028.3|10027.7|10011.9|10011.1|1106
1657697100000|2022-07-13 07:25:00|10012.1|10011.2|10010.8|10009.9|10016.5|10015.6|10007.9|10007|1256
1657697400000|2022-07-13 07:30:00|10010.6|10009.7|10011.3|10010.4|10014.6|10014|10009.8|10008.9|1102
1657697700000|2022-07-13 07:35:00|10011.4|10010.5|10011.6|10011|10013.5|10012.6|10008.7|10007.8|933
1657698000000|2022-07-13 07:40:00|10011.8|10011.2|10010.8|10010.2|10016.7|10016|10008.8|10008.2|984
1657698300000|2022-07-13 07:45:00|10010.7|10009.8|10014.5|10013.6|10015.8|10014.9|10006.8|10005.8|1024
1657698600000|2022-07-13 07:50:00|10014.1|10013.5|10024.5|10023.6|10025.2|10024.4|10013.5|10012.8|1119
1657698900000|2022-07-13 07:55:00|10024.6|10023.7|10033.3|10032.4|10036|10035|10021.9|10021|1160
1657699200000|2022-07-13 08:00:00|10033.4|10032.8|10038.4|10037.8|10043.4|10042.2|10032.2|10031.3|1034
1657699500000|2022-07-13 08:05:00|10038.5|10037.6|10034.7|10033.8|10041.9|10041|10032.4|10031.6|914
1657699800000|2022-07-13 08:10:00|10034.8|10033.9|10032.6|10031.7|10035|10034.4|10029.4|10028.7|710
1657700100000|2022-07-13 08:15:00|10032.5|10031.6|10026.8|10025.9|10033.6|10032.8|10025.6|10024.9|917
1657700400000|2022-07-13 08:20:00|10026.7|10025.8|10030|10029.1|10037.5|10036.6|10025|10024.3|1043
1657700700000|2022-07-13 08:25:00|10029.9|10029|10031.1|10030.2|10033.4|10032.5|10024.9|10024|1013
1657701000000|2022-07-13 08:30:00|10030.9|10030|10038.3|10037.4|10048.8|10047.6|10030.8|10029.9|1244
1657701300000|2022-07-13 08:35:00|10038.4|10037.5|10033.1|10032.2|10039.8|10039.2|10032.4|10031.7|908
1657701600000|2022-07-13 08:40:00|10032.7|10031.8|10032.3|10031.4|10036.1|10035.4|10030.3|10029.6|750
1657701900000|2022-07-13 08:45:00|10032.4|10031.5|10025.9|10025.3|10033.8|10033|10023.5|10022.8|981
1657702200000|2022-07-13 08:50:00|10026|10025.1|10030.9|10030|10031|10030.3|10025.6|10024.9|762
1657702500000|2022-07-13 08:55:00|10030.8|10029.9|10037.3|10036.4|10037.3|10036.4|10030|10029.2|713
1657702800000|2022-07-13 09:00:00|10036.9|10036|10035.6|10034.7|10039.3|10038.5|10032.4|10031.7|766
1657703100000|2022-07-13 09:05:00|10035.7|10034.8|10039.9|10039|10039.9|10039.3|10035.2|10034.3|780
1657703400000|2022-07-13 09:10:00|10039.8|10038.9|10038.7|10037.8|10040.5|10039.9|10035.8|10035|735
1657703700000|2022-07-13 09:15:00|10038.6|10037.7|10038.5|10037.6|10039.7|10038.8|10034.6|10033.8|647
1657704000000|2022-07-13 09:20:00|10038.4|10037.5|10036|10035.1|10039|10038.2|10035.2|10034.4|600
1657704300000|2022-07-13 09:25:00|10035.9|10035|10034.7|10033.8|10036.3|10035.5|10032.6|10032|607
1657704600000|2022-07-13 09:30:00|10034.6|10033.7|10036.7|10036.1|10038.2|10037.5|10033.8|10033.1|723
1657704900000|2022-07-13 09:35:00|10036.9|10036|10037.5|10036.6|10039.1|10038.4|10035|10034.4|555
1657705200000|2022-07-13 09:40:00|10037.4|10036.5|10040.5|10039.6|10041.3|10040.6|10037|10036.3|703
1657705500000|2022-07-13 09:45:00|10040.8|10040.2|10038.9|10038|10041.7|10041.1|10038.3|10037.5|618
1657705800000|2022-07-13 09:50:00|10039|10038.1|10037.1|10036.2|10040.1|10039.4|10037.1|10036.2|435
1657706100000|2022-07-13 09:55:00|10036.9|10036.3|10037.7|10036.8|10041.6|10041|10035.6|10034.7|637
1657706400000|2022-07-13 10:00:00|10037.6|10036.7|10040.7|10039.8|10041|10040.2|10035.5|10034.9|634
1657706700000|2022-07-13 10:05:00|10040.6|10040|10040.3|10039.4|10042.4|10041.5|10039.1|10038.5|598
1657707000000|2022-07-13 10:10:00|10040.1|10039.5|10040|10039.4|10041.2|10040.6|10038.1|10037.5|420
1657707300000|2022-07-13 10:15:00|10040.1|10039.5|10041.1|10040.5|10044.2|10043.3|10039.7|10038.8|532
1657707600000|2022-07-13 10:20:00|10041|10040.4|10049.9|10049|10050.8|10049.9|10041|10040.4|840
1657707900000|2022-07-13 10:25:00|10050|10049.1|10054.8|10053.9|10062.3|10060.9|10048.2|10047.6|1028
1657708200000|2022-07-13 10:30:00|10054.7|10053.8|10057|10056.1|10057.5|10056.6|10050|10049.2|705
1657708500000|2022-07-13 10:35:00|10056.9|10056.3|10065.8|10065.2|10068|10067.1|10056|10055.1|862
1657708800000|2022-07-13 10:40:00|10065.5|10064.9|10060.4|10059.8|10067.8|10067.1|10060|10059.4|710
1657709100000|2022-07-13 10:45:00|10060.5|10059.9|10061.3|10060.7|10061.9|10061.3|10058.6|10058|640
1657709400000|2022-07-13 10:50:00|10061.2|10060.6|10062.7|10062.1|10063.4|10062.8|10058.2|10057.6|451
1657709700000|2022-07-13 10:55:00|10062.8|10062.2|10061.9|10061|10066.5|10065.6|10060|10059.1|641
1657710000000|2022-07-13 11:00:00|10061.8|10060.9|10060.6|10059.7|10062.2|10061.3|10057.3|10056.6|765
1657710300000|2022-07-13 11:05:00|10060.5|10059.6|10062.2|10061.6|10065.2|10064.6|10058.5|10057.9|680
1657710600000|2022-07-13 11:10:00|10062.1|10061.5|10060.5|10059.6|10063.9|10063.3|10060|10059.4|631
1657710900000|2022-07-13 11:15:00|10060.1|10059.2|10058.8|10058.2|10061.9|10061.1|10056.2|10055.5|650
1657711200000|2022-07-13 11:20:00|10059|10058.1|10055.5|10054.9|10059.3|10058.4|10053.7|10052.8|557
1657711500000|2022-07-13 11:25:00|10055.6|10054.7|10054.5|10053.9|10056.1|10055.3|10051.5|10050.9|580
1657711800000|2022-07-13 11:30:00|10054.6|10053.7|10054.3|10053.2|10057.6|10056.7|10053.1|10052.5|650
1657712100000|2022-07-13 11:35:00|10054.2|10053.3|10057.8|10056.9|10058|10057.1|10051.7|10050.8|649
1657712400000|2022-07-13 11:40:00|10058|10057.1|10061.1|10060.2|10061.2|10060.6|10056.4|10055.8|683
1657712700000|2022-07-13 11:45:00|10060.8|10059.9|10054.3|10053.2|10060.8|10059.9|10053|10052.3|736
1657713000000|2022-07-13 11:50:00|10054.1|10053.5|10057.1|10056.5|10060.7|10059.9|10053.2|10052.5|826
1657713300000|2022-07-13 11:55:00|10057.8|10057.2|10068.3|10067.4|10070.1|10069.2|10057.3|10056.4|1148
1657713600000|2022-07-13 12:00:00|10068.7|10067.8|10066|10065.1|10071.1|10070.2|10065.6|10064.7|906
1657713900000|2022-07-13 12:05:00|10066.1|10065.2|10073.9|10073|10083.7|10082.2|10065.7|10064.8|1108
1657714200000|2022-07-13 12:10:00|10073.7|10072.8|10067.2|10066.3|10073.7|10072.8|10063.9|10063|882
1657714500000|2022-07-13 12:15:00|10067.1|10066.2|10068.4|10067.8|10069.6|10068.7|10063.3|10062.6|815
1657714800000|2022-07-13 12:20:00|10068.7|10067.9|10068.5|10067.6|10074.3|10073.3|10068.2|10067.3|1077
1657715100000|2022-07-13 12:25:00|10068|10067.1|10070.5|10065.3|10104.5|10098.5|10061.8|10059.9|1505
1657715400000|2022-07-13 12:30:00|10069.6|10066.5|10005.6|10004.7|10070.5|10066.9|10004.6|10003.7|2496
1657715700000|2022-07-13 12:35:00|10005.5|10004.6|10003.8|10002.9|10012.8|10011.9|10003|10002|2012
1657716000000|2022-07-13 12:40:00|10003.7|10002.8|10007.1|10006.2|10013.4|10012.4|10000.8|10000.1|2108
1657716300000|2022-07-13 12:45:00|10006.8|10005.9|10025.4|10024.5|10034.5|10032.1|9998.5|9997.6|2344
1657716600000|2022-07-13 12:50:00|10025.3|10024.4|10026.2|10025.3|10051.9|10050.9|10023.1|10021.9|2259
1657716900000|2022-07-13 12:55:00|10026.6|10025.7|10020.6|10019.7|10027.6|10026.7|10015.1|10014.2|2021
1657717200000|2022-07-13 13:00:00|10020.7|10019.8|10030.7|10029.5|10033.6|10032.2|10009.3|10007.9|1635
1657717500000|2022-07-13 13:05:00|10030.9|10030|10023.8|10022.9|10031.2|10030.3|10016.8|10015.4|1405
1657717800000|2022-07-13 13:10:00|10023.7|10022.8|10040.2|10038.8|10049.7|10048.8|10023.4|10022.5|1662
1657718100000|2022-07-13 13:15:00|10039.9|10039|10024.4|10023.5|10047.7|10046.8|10024.1|10023.2|1576
1657718400000|2022-07-13 13:20:00|10024.3|10023.4|10018.5|10017.6|10026.4|10025.5|10011.4|10010.2|1422
1657718700000|2022-07-13 13:25:00|10018.7|10017.8|10023.6|10022.7|10026|10025.1|10016.9|10016|1520
1657719000000|2022-07-13 13:30:00|10023.9|10023|10017.3|10016.4|10027.8|10026.9|10011.2|10010.3|974
1657719300000|2022-07-13 13:35:00|10017.4|10016.5|10030.5|10029|10032|10031.1|10014|10013.1|870
1657719600000|2022-07-13 13:40:00|10030.3|10029.1|10017.8|10016.9|10033.9|10033|10014.6|10013.7|869
1657719900000|2022-07-13 13:45:00|10018.2|10017.3|10029.9|10029|10030.3|10029.4|10015.1|10014.5|1316
1657720200000|2022-07-13 13:50:00|10030.1|10029.2|10029.6|10028.7|10036.1|10035.2|10024.6|10023.7|1470
1657720500000|2022-07-13 13:55:00|10029.7|10028.8|10021.9|10021|10030.9|10030.1|10021.4|10020.5|1276
1657720800000|2022-07-13 14:00:00|10021.7|10020.8|10038.9|10038|10043.2|10042.3|10017.2|10016.3|2065
1657721100000|2022-07-13 14:05:00|10038.7|10037.8|10028.4|10027.5|10041.1|10040.2|10023.4|10022.5|1523
1657721400000|2022-07-13 14:10:00|10028.2|10027.3|10042|10041.1|10042.6|10041.7|10023.1|10022.2|1664
1657721700000|2022-07-13 14:15:00|10042.1|10041.2|10037.5|10036.2|10045.7|10044.8|10034|10033|1645
1657722000000|2022-07-13 14:20:00|10037.6|10036.5|10031.5|10030.3|10037.6|10036.5|10026.6|10025.3|1851
1657722300000|2022-07-13 14:25:00|10031.4|10030.5|10036.4|10035.5|10038.3|10037.6|10028.1|10027|1500
1657722600000|2022-07-13 14:30:00|10036.5|10035.6|10042.1|10041.2|10044.5|10043.6|10028.7|10027.8|1742
1657722900000|2022-07-13 14:35:00|10042.4|10041.4|10057|10056.1|10058|10057|10039.4|10038.5|1708
1657723200000|2022-07-13 14:40:00|10057.2|10056.3|10080.8|10079.9|10082.2|10081.1|10053.7|10052.8|1935
1657723500000|2022-07-13 14:45:00|10080.9|10080|10103|10102.1|10108|10107|10072.3|10071.7|2134
1657723800000|2022-07-13 14:50:00|10103.3|10102.3|10108.3|10106.8|10116.8|10115.5|10100.1|10098.9|2236
1657724100000|2022-07-13 14:55:00|10108.2|10106.9|10107.9|10106.7|10123.1|10121.5|10106.2|10105.3|2206
1657724400000|2022-07-13 15:00:00|10107.8|10107|10101.6|10100.5|10110.8|10109.9|10098.8|10097.8|1860
1657724700000|2022-07-13 15:05:00|10101.4|10100.4|10106.3|10105.4|10115.5|10114.6|10101.4|10100.4|1496
1657725000000|2022-07-13 15:10:00|10106.4|10105.2|10104.5|10103.6|10107.8|10106.9|10098.6|10097.9|1288
1657725300000|2022-07-13 15:15:00|10104.6|10103.7|10098.6|10097.7|10107.5|10106.6|10097.9|10097.1|1076
1657725600000|2022-07-13 15:20:00|10098.5|10097.9|10091.3|10090.4|10101.7|10100.8|10091.3|10090.3|1070
1657725900000|2022-07-13 15:25:00|10091.5|10090.6|10086.4|10085.8|10091.7|10090.8|10084.7|10084.1|1198
1657726200000|2022-07-13 15:30:00|10086.3|10085.7|10086.4|10085.5|10094.8|10093.9|10086|10085.2|1118
1657726500000|2022-07-13 15:35:00|10086.2|10085.6|10082.1|10081.2|10088.7|10087.9|10081.9|10081|824
1657726800000|2022-07-13 15:40:00|10082.2|10081.3|10081.4|10080.5|10087.2|10086.3|10080.8|10080.2|834
1657727100000|2022-07-13 15:45:00|10081.5|10080.6|10080.7|10079.8|10083.8|10083.2|10076.4|10075.5|954
1657727400000|2022-07-13 15:50:00|10080.8|10079.9|10076.3|10075.7|10085.2|10084.5|10076.3|10075.7|852
1657727700000|2022-07-13 15:55:00|10076.2|10075.4|10078.5|10077.6|10084.5|10083.6|10074.5|10073.9|978
1657728000000|2022-07-13 16:00:00|10078.6|10077.4|10083|10082.1|10083|10082.2|10076.9|10076.2|929
1657728300000|2022-07-13 16:05:00|10083.2|10082.4|10088.6|10087.7|10091.6|10090.9|10081.4|10080.8|945
1657728600000|2022-07-13 16:10:00|10088.7|10087.6|10086.1|10085.5|10090.6|10089.8|10085|10084.1|827
1657728900000|2022-07-13 16:15:00|10086|10085.4|10093|10092.4|10093.9|10093.3|10083.7|10082.9|746
1657729200000|2022-07-13 16:20:00|10092.9|10092.3|10089.9|10089|10094.2|10093.3|10089.5|10088.9|746
1657729500000|2022-07-13 16:25:00|10089.8|10088.9|10094.1|10093.5|10094.8|10094.1|10088|10087.4|697
1657729800000|2022-07-13 16:30:00|10094|10093.4|10096.7|10096.1|10097.8|10097.2|10093.6|10092.8|635
1657730100000|2022-07-13 16:35:00|10096.8|10095.9|10094.6|10094|10097.8|10096.9|10092.8|10092.2|724
1657730400000|2022-07-13 16:40:00|10094.5|10093.9|10087.1|10086.5|10094.6|10094|10085|10084.4|748
1657730700000|2022-07-13 16:45:00|10087.5|10086.9|10089.9|10089|10090.2|10089.4|10084|10083.4|768
1657731000000|2022-07-13 16:50:00|10089.8|10089.2|10083|10082.4|10089.9|10089.2|10082.7|10082|584
1657731300000|2022-07-13 16:55:00|10083.1|10082.5|10082.7|10081.8|10084.1|10083.5|10081|10080.4|704
1657731600000|2022-07-13 17:00:00|10082.6|10081.7|10078.3|10077.7|10085.8|10085|10077.8|10076.9|1083
1657731900000|2022-07-13 17:05:00|10078.4|10077.8|10077.7|10076.8|10084.4|10083.5|10075.8|10075|1016
1657732200000|2022-07-13 17:10:00|10077.6|10077|10084.5|10083.6|10084.8|10083.8|10075.8|10075.1|962
1657732500000|2022-07-13 17:15:00|10084.4|10083.5|10076.2|10075.6|10085.5|10084.6|10074.9|10074.1|975
1657732800000|2022-07-13 17:20:00|10076.1|10075.5|10079.7|10079.1|10080|10079.3|10074.6|10074|612
1657733100000|2022-07-13 17:25:00|10079.8|10079.2|10082.6|10081.7|10083.9|10083.2|10078.7|10077.9|678
1657733400000|2022-07-13 17:30:00|10082.7|10081.8|10083.7|10083.1|10084.9|10084.2|10080.1|10079.3|534
1657733700000|2022-07-13 17:35:00|10083.8|10083.2|10081.8|10081.2|10084.7|10083.8|10081.6|10080.7|489
1657734000000|2022-07-13 17:40:00|10081.9|10081|10084.7|10083.8|10087.9|10087.1|10081.3|10080.7|610
1657734300000|2022-07-13 17:45:00|10084.8|10083.9|10084.9|10084|10086.1|10085.5|10084.5|10083.7|420
1657734600000|2022-07-13 17:50:00|10084.8|10083.9|10080.1|10079.2|10085.7|10085|10079.9|10079.1|445
1657734900000|2022-07-13 17:55:00|10080|10079.1|10081.6|10080.7|10083.3|10082.6|10077.5|10076.8|463
1657735200000|2022-07-13 18:00:00|10081.5|10080.6|10066.7|10065.8|10081.5|10080.6|10060.9|10059.9|2096
1657735500000|2022-07-13 18:05:00|10066.9|10066|10068.5|10067.6|10072.1|10071.1|10065.5|10064.6|1718
1657735800000|2022-07-13 18:10:00|10068.4|10067.5|10069|10068.1|10071.5|10070.8|10067.1|10066.2|1298
1657736100000|2022-07-13 18:15:00|10069.1|10068.2|10066.3|10065.4|10071.8|10070.9|10063.9|10063.1|883
1657736400000|2022-07-13 18:20:00|10066.7|10065.8|10070.3|10069.7|10070.6|10069.7|10063.4|10062.5|743
1657736700000|2022-07-13 18:25:00|10070.4|10069.5|10070.8|10069.9|10072.4|10071.5|10064.9|10064.1|830
1657737000000|2022-07-13 18:30:00|10070.9|10070|10072.5|10071.6|10075|10074.1|10070.8|10069.9|612
1657737300000|2022-07-13 18:35:00|10072.4|10071.5|10075.4|10074.5|10076|10075.1|10071.6|10070.8|512
1657737600000|2022-07-13 18:40:00|10075.3|10074.4|10073.6|10072.7|10075.9|10075|10072.4|10071.7|510
1657737900000|2022-07-13 18:45:00|10073.7|10072.8|10070.3|10069.4|10076.1|10075.4|10070|10069.1|582
1657738200000|2022-07-13 18:50:00|10070.4|10069.5|10069.7|10069.1|10073.6|10072.7|10069|10068.2|488
1657738500000|2022-07-13 18:55:00|10069.8|10068.8|10063.5|10062.6|10069.8|10069|10063.3|10062.4|696
1657738800000|2022-07-13 19:00:00|10063.6|10062.7|10063.3|10062.7|10065|10064.2|10061.1|10060.3|735
1657739100000|2022-07-13 19:05:00|10063.4|10062.8|10061.8|10060.9|10064|10063.3|10059.3|10058.5|593
1657739400000|2022-07-13 19:10:00|10061.9|10061|10060.8|10059.9|10062.4|10061.5|10060|10059.1|433
1657739700000|2022-07-13 19:15:00|10060.6|10059.7|10062.5|10061.9|10062.5|10061.9|10059.5|10058.6|443
1657740000000|2022-07-13 19:20:00|10062.8|10061.8|10061.6|10060.7|10063.2|10062.4|10060.5|10059.6|467
1657740300000|2022-07-13 19:25:00|10061.7|10060.8|10060.9|10060.3|10062.8|10062|10060.2|10059.5|454
1657740600000|2022-07-13 19:30:00|10060.7|10060|10057.8|10056.9|10062.4|10061.8|10056.4|10055.6|555
1657740900000|2022-07-13 19:35:00|10057.7|10057.1|10059.9|10059|10060.5|10059.6|10057.2|10056.4|465
1657741200000|2022-07-13 19:40:00|10059.8|10058.9|10056.1|10055.5|10060.1|10059.2|10054.8|10053.9|473
1657741500000|2022-07-13 19:45:00|10056.2|10055.6|10056.1|10055.2|10061.2|10060.6|10055.2|10054.5|529
1657741800000|2022-07-13 19:50:00|10055.8|10054.9|10058.4|10057.8|10058.8|10058.1|10054.7|10053.8|635
1657742100000|2022-07-13 19:55:00|10058.5|10057.6|10059.5|10058.9|10061.7|10061|10058.1|10057.4|541
1657742400000|2022-07-13 20:00:00|10059.6|10059|10060.4|10059.5|10062.4|10061.5|10057.4|10056.5|502
1657742700000|2022-07-13 20:05:00|10059.9|10059.3|10058.1|10057.2|10060.1|10059.3|10055.8|10054.9|312
1657743000000|2022-07-13 20:10:00|10058.3|10057.3|10058.1|10057.2|10058.4|10057.5|10055|10054.4|390
1657743300000|2022-07-13 20:15:00|10058|10057.1|10055.6|10054.7|10058|10057.1|10054.4|10053.5|239
1657743600000|2022-07-13 20:20:00|10055.5|10054.6|10055.5|10054.6|10055.5|10054.6|10054.3|10053.4|236
1657743900000|2022-07-13 20:25:00|10055.6|10054.7|10057.4|10056.5|10058.5|10057.6|10055.3|10054.4|323
1657744200000|2022-07-13 20:30:00|10057.5|10056.4|10059.6|10058.7|10060.2|10059.3|10057.3|10056.4|302
1657744500000|2022-07-13 20:35:00|10059.7|10058.8|10060.5|10059.6|10060.9|10059.9|10058.9|10058.3|183
1657744800000|2022-07-13 20:40:00|10061.1|10060.2|10059.9|10059|10061.5|10060.8|10059.7|10058.8|232
1657745100000|2022-07-13 20:45:00|10060|10059.1|10058.5|10057.2|10060|10059.1|10055.2|10054|270
1657745400000|2022-07-13 20:50:00|10058.4|10057.3|10057.9|10057|10059.6|10058.4|10057.9|10056.8|241
1657745700000|2022-07-13 20:55:00|10058|10056.8|10060.9|10054.9|10061.5|10058.1|10057.3|10054.1|439
1657746000000|2022-07-13 21:00:00|10061.4|10055.4|10059.2|10053.2|10061.9|10055.9|10058.5|10052.5|49
1657746300000|2022-07-13 21:05:00|10059.5|10053.5|10060.1|10054.1|10060.5|10054.5|10059|10053|50
1657746600000|2022-07-13 21:10:00|10059.7|10053.7|10060.9|10054.9|10062.2|10056.2|10057.3|10051.3|109
1657746900000|2022-07-13 21:15:00|10061.1|10055.1|10062.7|10057|10063.3|10058.6|10058|10052|159
1657747200000|2022-07-13 21:20:00|10063.1|10057.1|10061.4|10056.2|10063.5|10058.6|10060.3|10054.8|231
1657747500000|2022-07-13 21:25:00|10061.5|10056.7|10060.3|10056.5|10062|10058.5|10059.9|10054.7|185
1657747800000|2022-07-13 21:30:00|10060.4|10056.6|10062.6|10056.6|10063.8|10058.1|10059.6|10055.5|261
1657748100000|2022-07-13 21:35:00|10062.5|10056.8|10061.6|10056.9|10064|10058|10060.1|10055|237
1657748400000|2022-07-13 21:40:00|10060.7|10057.3|10061.1|10057.2|10062.8|10058.2|10060.5|10056.3|131
1657748700000|2022-07-13 21:45:00|10060.9|10057.5|10061.5|10057|10063.3|10059.2|10060.5|10056.4|130
1657749000000|2022-07-13 21:50:00|10060.6|10057.5|10061.5|10057.5|10062.6|10058.3|10059.9|10056.1|184
1657749300000|2022-07-13 21:55:00|10061.3|10057.7|10059.1|10053.6|10065.8|10059.8|10057.7|10053.3|248
1657749600000|2022-07-13 22:00:00|10058.6|10055|10059.2|10057.3|10061.5|10058.3|10058.5|10053.4|355
1657749900000|2022-07-13 22:05:00|10058.7|10056.4|10057.6|10055.6|10059.4|10057.8|10057.2|10055.5|303
1657750200000|2022-07-13 22:10:00|10057.4|10055.8|10058.1|10056.5|10058.9|10057.1|10057.2|10055.5|292
1657750500000|2022-07-13 22:15:00|10057.9|10056.2|10057.3|10055.9|10058.3|10057|10057|10055.5|339
1657750800000|2022-07-13 22:20:00|10057.4|10056.1|10057.4|10056.5|10058.6|10057.5|10057.3|10056|371
1657751100000|2022-07-13 22:25:00|10057.5|10056.4|10058.4|10057.1|10058.7|10057.5|10057.2|10056|334
1657751400000|2022-07-13 22:30:00|10058.2|10057|10054.4|10053|10059|10057.7|10053.9|10052.8|495
1657751700000|2022-07-13 22:35:00|10054.5|10053.1|10053.6|10052.7|10055|10053.7|10051.1|10050.2|719
1657752000000|2022-07-13 22:40:00|10053.5|10052.6|10052.7|10051.5|10054|10052.6|10052.1|10051|464
1657752300000|2022-07-13 22:45:00|10052.8|10051.6|10051.3|10050.4|10053.7|10052.5|10050.6|10049.7|406
1657752600000|2022-07-13 22:50:00|10051.4|10050.5|10055|10053.9|10056.9|10056|10051.4|10050.5|417
1657752900000|2022-07-13 22:55:00|10055.1|10054|10054.7|10053.5|10056.1|10055|10053.7|10052.7|427
1657753200000|2022-07-13 23:00:00|10054.2|10053.3|10053|10052.1|10054.2|10053.3|10051.9|10050.7|658
1657753500000|2022-07-13 23:05:00|10052.9|10052|10052|10051.1|10053.7|10052.7|10051|10050.1|460
1657753800000|2022-07-13 23:10:00|10051.9|10051|10048|10047.1|10052|10051.1|10047.9|10046.9|392
1657754100000|2022-07-13 23:15:00|10047.9|10047|10048|10047.1|10049.4|10048.5|10047.8|10046.8|413
1657754400000|2022-07-13 23:20:00|10047.9|10047|10046.6|10045.7|10048.4|10047.7|10046.3|10045.5|308
1657754700000|2022-07-13 23:25:00|10046.4|10045.5|10044.8|10043.9|10047.1|10046.2|10044.3|10043.4|240
1657755000000|2022-07-13 23:30:00|10044.5|10043.6|10044.9|10044|10045.8|10045|10044.4|10043.5|190
1657755300000|2022-07-13 23:35:00|10045|10044.1|10039.1|10038.2|10045|10044.1|10038.9|10038|305
1657755600000|2022-07-13 23:40:00|10039.2|10038.3|10035.1|10034.2|10039.4|10038.5|10034.4|10033.5|461
1657755900000|2022-07-13 23:45:00|10035|10034.1|10033.9|10033|10035.3|10034.4|10031.9|10031|375
1657756200000|2022-07-13 23:50:00|10034.1|10033.2|10033|10032.4|10035.7|10034.8|10031|10030.4|607
1657756500000|2022-07-13 23:55:00|10033.5|10032.6|10034.7|10033.8|10034.8|10033.9|10032.4|10031.7|491
1657756800000|2022-07-14 00:00:00|10034.8|10033.9|10038.8|10037.9|10039.8|10038.9|10031.7|10030.9|808
1657757100000|2022-07-14 00:05:00|10038.9|10038|10042|10041.4|10042.3|10041.4|10038|10037.1|526
1657757400000|2022-07-14 00:10:00|10042.2|10041.3|10042.2|10041.3|10044.1|10043.2|10040.1|10039.2|549
1657757700000|2022-07-14 00:15:00|10042.3|10041.4|10036.1|10035.2|10044|10043.1|10035.8|10034.9|679
1657758000000|2022-07-14 00:20:00|10036.2|10035.3|10033.6|10032.7|10038.3|10037.4|10033.3|10032.4|495
1657758300000|2022-07-14 00:25:00|10033.5|10032.6|10028.6|10028|10034|10033.1|10028.6|10027.9|594
1657758600000|2022-07-14 00:30:00|10028.7|10028.1|10026.7|10026.1|10029|10028.2|10025.7|10025.1|581
1657758900000|2022-07-14 00:35:00|10026.5|10025.9|10025.8|10024.9|10026.6|10026|10024.2|10023.4|558
1657759200000|2022-07-14 00:40:00|10025.9|10025|10025.8|10024.9|10028.5|10027.8|10022.5|10021.6|539
1657759500000|2022-07-14 00:45:00|10025.4|10024.8|10027.1|10026.2|10028.3|10027.4|10023.2|10022.5|502
1657759800000|2022-07-14 00:50:00|10026.8|10026|10026.4|10025.5|10029|10028.1|10022.8|10021.9|860
1657760100000|2022-07-14 00:55:00|10027.2|10026.3|10022.1|10021.5|10027.2|10026.3|10021.4|10020.6|711
1657760400000|2022-07-14 01:00:00|10022.2|10021.6|10023.6|10022.7|10025.8|10025.1|10022.2|10021.5|768
1657760700000|2022-07-14 01:05:00|10023.3|10022.8|10020|10019.4|10024|10023.3|10019.7|10019|661
1657761000000|2022-07-14 01:10:00|10020.7|10020.1|10017.2|10016.3|10022.6|10022|10015.4|10014.7|792
1657761300000|2022-07-14 01:15:00|10017.4|10016.5|10019.6|10018.7|10022.1|10021.2|10017.1|10016.2|801
1657761600000|2022-07-14 01:20:00|10019.7|10018.8|10024.7|10023.8|10025.7|10024.9|10019.4|10018.5|832
1657761900000|2022-07-14 01:25:00|10024.8|10023.9|10027.3|10026.7|10027.6|10026.7|10023.9|10023|593
1657762200000|2022-07-14 01:30:00|10027.4|10026.5|10019.1|10018.2|10028.5|10027.8|10018.8|10017.9|1389
1657762500000|2022-07-14 01:35:00|10019|10018.1|10020.4|10019.5|10023|10022.3|10016.8|10015.9|1164
1657762800000|2022-07-14 01:40:00|10020.3|10019.4|10016.5|10015.6|10020.7|10019.8|10014.9|10014.3|901
1657763100000|2022-07-14 01:45:00|10016.6|10015.7|10017.9|10017.3|10021|10020.4|10016.1|10015.3|667
1657763400000|2022-07-14 01:50:00|10018|10017.4|10016.2|10015.3|10019.3|10018.5|10014.8|10014|577
1657763700000|2022-07-14 01:55:00|10016.3|10015.4|10019.1|10018.2|10021.7|10020.8|10016|10015.2|647
1657764000000|2022-07-14 02:00:00|10019|10018.1|10022.4|10021.5|10022.7|10021.9|10018.4|10017.7|621
1657764300000|2022-07-14 02:05:00|10022.3|10021.4|10022.1|10021.2|10023.1|10022.3|10020.4|10019.6|550
1657764600000|2022-07-14 02:10:00|10022|10021.1|10016.9|10016.3|10022.3|10021.7|10016.5|10015.8|541
1657764900000|2022-07-14 02:15:00|10016.8|10016.2|10015.9|10015|10017.1|10016.2|10014.1|10013.5|598
1657765200000|2022-07-14 02:20:00|10015.8|10014.9|10019.5|10018.6|10019.5|10018.6|10015.8|10014.9|406
1657765500000|2022-07-14 02:25:00|10019.4|10018.5|10022.7|10021.8|10025.4|10024.6|10019.4|10018.5|814
1657765800000|2022-07-14 02:30:00|10023|10022.1|10023.5|10022.9|10026.9|10026.1|10021.8|10020.9|689
1657766100000|2022-07-14 02:35:00|10023.6|10022.7|10026.9|10026|10029.3|10028.5|10022.6|10021.7|672
1657766400000|2022-07-14 02:40:00|10026.7|10025.8|10025.7|10025.1|10027.4|10026.6|10023.6|10022.7|754
1657766700000|2022-07-14 02:45:00|10026|10025.2|10023.1|10022.2|10026.8|10026|10022.9|10022.1|545
1657767000000|2022-07-14 02:50:00|10023.3|10022.4|10023|10022.1|10025.4|10024.5|10022.3|10021.4|492
1657767300000|2022-07-14 02:55:00|10022.9|10022|10022.2|10021.3|10023.2|10022.4|10019.7|10018.9|549
1657767600000|2022-07-14 03:00:00|10022.3|10021.7|10030.1|10029.2|10030.4|10029.7|10022.1|10021.5|655
1657767900000|2022-07-14 03:05:00|10030.2|10029.3|10031.3|10030.4|10033.2|10032.3|10029.3|10028.5|570
1657768200000|2022-07-14 03:10:00|10031.8|10030.9|10032.3|10031.4|10032.5|10031.7|10029.7|10028.9|452
1657768500000|2022-07-14 03:15:00|10032.4|10031.5|10031.5|10030.9|10034.1|10033.2|10031|10030.3|448
1657768800000|2022-07-14 03:20:00|10031.4|10030.8|10033.7|10033.1|10035.7|10035|10031|10030.3|496
1657769100000|2022-07-14 03:25:00|10033.6|10033|10038.8|10038.2|10038.9|10038.2|10032.9|10032.3|383
1657769400000|2022-07-14 03:30:00|10038.7|10038.1|10039.9|10039|10040.8|10040.1|10037.6|10036.8|448
1657769700000|2022-07-14 03:35:00|10039.8|10038.9|10037.7|10036.8|10040.4|10039.5|10037.2|10036.6|373
1657770000000|2022-07-14 03:40:00|10037.6|10036.7|10034.6|10033.7|10037.6|10036.8|10034.2|10033.5|533
1657770300000|2022-07-14 03:45:00|10034.5|10033.9|10031.1|10030.2|10035.3|10034.6|10030.9|10030.1|497
1657770600000|2022-07-14 03:50:00|10031.2|10030.3|10034.3|10033.4|10035|10034.3|10030.9|10030.3|343
1657770900000|2022-07-14 03:55:00|10034.4|10033.5|10033.5|10032.9|10036.4|10035.6|10033.2|10032.4|371
1657771200000|2022-07-14 04:00:00|10033.4|10032.8|10031.7|10031.1|10035|10034.2|10031.5|10030.9|294
1657771500000|2022-07-14 04:05:00|10031.8|10030.9|10030.5|10029.6|10032.5|10031.9|10029.9|10029.1|288
1657771800000|2022-07-14 04:10:00|10030.6|10029.7|10031.8|10030.9|10033.9|10033.3|10030.6|10029.7|327
1657772100000|2022-07-14 04:15:00|10031|10030.4|10032.9|10032|10033.7|10033|10030.8|10030|294
1657772400000|2022-07-14 04:20:00|10032.8|10031.9|10032|10031.1|10032.9|10032.2|10031.1|10030.4|300
1657772700000|2022-07-14 04:25:00|10031.9|10031|10033.1|10032.2|10033.3|10032.6|10031|10030.3|327
1657773000000|2022-07-14 04:30:00|10033|10032.1|10032.6|10031.7|10033.8|10033.2|10031.7|10030.9|329
1657773300000|2022-07-14 04:35:00|10032.7|10031.8|10033.7|10033.1|10033.9|10033.3|10032.3|10031.4|243
1657773600000|2022-07-14 04:40:00|10033.6|10033|10027.3|10026.4|10033.8|10033.2|10027.3|10026.4|313
1657773900000|2022-07-14 04:45:00|10027.4|10026.8|10027.9|10027|10028.9|10028.1|10024.5|10023.6|523
1657774200000|2022-07-14 04:50:00|10027.8|10026.9|10024.8|10024.2|10027.9|10027|10023.9|10023.1|385
1657774500000|2022-07-14 04:55:00|10025|10024.4|10023.5|10022.6|10025.2|10024.5|10021.3|10020.7|438
1657774800000|2022-07-14 05:00:00|10023.6|10022.7|10024.1|10023.2|10025.8|10025.1|10022.9|10022.3|691
1657775100000|2022-07-14 05:05:00|10024|10023.4|10022.7|10021.8|10024.6|10023.9|10020.9|10020.1|502
1657775400000|2022-07-14 05:10:00|10022.5|10021.9|10022.5|10021.9|10024.4|10023.6|10021.5|10020.6|467
1657775700000|2022-07-14 05:15:00|10022.7|10021.8|10025.2|10024.3|10025.6|10024.9|10022.7|10021.8|511
1657776000000|2022-07-14 05:20:00|10025.3|10024.4|10023|10022.1|10025.6|10024.7|10022|10021.1|593
1657776300000|2022-07-14 05:25:00|10023.1|10022.2|10023.5|10022.6|10023.9|10023.3|10021.6|10020.9|539
1657776600000|2022-07-14 05:30:00|10023.6|10022.7|10023.8|10023.2|10024.9|10024.3|10021.4|10020.7|505
1657776900000|2022-07-14 05:35:00|10023.7|10023.1|10021.4|10020.5|10025.2|10024.5|10021|10020.2|439
1657777200000|2022-07-14 05:40:00|10021.5|10020.6|10016.7|10015.8|10021.5|10020.6|10015.9|10015.3|576
1657777500000|2022-07-14 05:45:00|10016.8|10015.9|10018|10017.1|10018.2|10017.3|10015|10014.4|608
1657777800000|2022-07-14 05:50:00|10017.9|10017|10021.5|10020.9|10021.5|10020.9|10017.6|10016.8|618
1657778100000|2022-07-14 05:55:00|10021.4|10020.8|10019.2|10018.3|10023.3|10022.6|10017.7|10017|776
1657778400000|2022-07-14 06:00:00|10019.6|10018.7|10022.1|10021.5|10023.4|10022.5|10019.1|10018.3|895
1657778700000|2022-07-14 06:05:00|10022|10021.4|10023.5|10022.9|10026|10025.2|10022|10021.4|734
1657779000000|2022-07-14 06:10:00|10023.6|10023|10022.9|10022|10023.6|10023|10009.9|10009.3|1046
1657779300000|2022-07-14 06:15:00|10022.8|10021.9|10021|10020.1|10022.9|10022|10016.9|10016|858
1657779600000|2022-07-14 06:20:00|10020.9|10020|10025.4|10024.5|10025.4|10024.5|10016.5|10015.8|936
1657779900000|2022-07-14 06:25:00|10025.1|10024.4|10024.6|10023.7|10027.9|10027|10024.4|10023.7|865
1657780200000|2022-07-14 06:30:00|10024.3|10023.9|10019|10018.1|10026.6|10025.8|10018.6|10018|763
1657780500000|2022-07-14 06:35:00|10018.9|10018|10019|10018.4|10021.6|10020.7|10017.5|10016.6|784
1657780800000|2022-07-14 06:40:00|10019.1|10018.5|10019.3|10018.4|10023.4|10022.7|10018.6|10017.8|711
1657781100000|2022-07-14 06:45:00|10019.4|10018.5|10017.9|10017.3|10021.2|10020.5|10017|10016.3|666
1657781400000|2022-07-14 06:50:00|10017.8|10017.2|10009.3|10008.4|10018|10017.2|10007.2|10006.3|978
1657781700000|2022-07-14 06:55:00|10009.1|10008.5|10007.1|10006.5|10012|10011.4|10006.5|10005.7|881
1657782000000|2022-07-14 07:00:00|10007.2|10006.6|10011.3|10010.4|10024.1|10022.8|10005.7|10004.9|1583
1657782300000|2022-07-14 07:05:00|10011.1|10010.2|10010.5|10009.6|10015.3|10014.6|10006.6|10006|1366
1657782600000|2022-07-14 07:10:00|10010.6|10009.7|10012.4|10011.8|10015.7|10015.1|10008.2|10007.6|1206
1657782900000|2022-07-14 07:15:00|10012.5|10011.9|10017.3|10016.4|10019.4|10018.8|10011.4|10010.8|1261
1657783200000|2022-07-14 07:20:00|10017.2|10016.3|10020.6|10019.7|10021.4|10020.6|10015.6|10014.7|1119
1657783500000|2022-07-14 07:25:00|10020.8|10019.9|10022.9|10022|10026.8|10026|10020.4|10019.8|952
1657783800000|2022-07-14 07:30:00|10022.8|10021.9|10023.6|10023|10029.2|10028.5|10022.2|10021.6|1047
1657784100000|2022-07-14 07:35:00|10023.7|10023.1|10033.5|10032.9|10035|10034.1|10023.3|10022.7|1055
1657784400000|2022-07-14 07:40:00|10033.4|10032.8|10035|10034.1|10036.8|10036.1|10029.4|10028.5|998
1657784700000|2022-07-14 07:45:00|10035.1|10034.2|10036.6|10036|10044.1|10043.4|10034|10033.2|1026
1657785000000|2022-07-14 07:50:00|10036.5|10035.9|10041.8|10041.2|10046.7|10046.1|10036.3|10035.5|1033
1657785300000|2022-07-14 07:55:00|10041.9|10041.3|10036.8|10035.9|10043.4|10042.5|10034.8|10033.9|1079
1657785600000|2022-07-14 08:00:00|10037.2|10036.3|10031.3|10030.4|10041.8|10041|10029.8|10028.9|1113
1657785900000|2022-07-14 08:05:00|10031.4|10030.5|10031.1|10030.5|10037.6|10036.6|10026.7|10025.8|1110
1657786200000|2022-07-14 08:10:00|10030.9|10030.3|10029.3|10028.7|10032.7|10031.9|10028.5|10027.9|998
1657786500000|2022-07-14 08:15:00|10029.2|10028.6|10023.8|10023.2|10029.5|10028.7|10020.2|10019.5|1101
1657786800000|2022-07-14 08:20:00|10024|10023.1|10026.6|10026|10028.7|10027.8|10021.3|10020.6|1023
1657787100000|2022-07-14 08:25:00|10026.7|10026.1|10021.8|10020.9|10028.3|10027.7|10020.3|10019.7|1071
1657787400000|2022-07-14 08:30:00|10021.9|10021.2|10019.1|10018.2|10025|10024.3|10016|10015.4|966
1657787700000|2022-07-14 08:35:00|10019|10018.1|10019.4|10018.8|10023.4|10022.6|10015.4|10014.6|1039
1657788000000|2022-07-14 08:40:00|10019.5|10018.6|10017.9|10017|10022.7|10022|10017.7|10016.8|867
1657788300000|2022-07-14 08:45:00|10018.1|10017.2|10021.4|10020.8|10025.4|10024.8|10018|10017.1|855
1657788600000|2022-07-14 08:50:00|10021.5|10020.9|10022.9|10022.3|10023.5|10022.9|10018.5|10017.9|888
1657788900000|2022-07-14 08:55:00|10023.1|10022.5|10020.6|10019.7|10028.8|10028.1|10020.4|10019.7|988
1657789200000|2022-07-14 09:00:00|10020.2|10019.6|10029.1|10028.5|10029.4|10028.8|10020|10019.3|811
1657789500000|2022-07-14 09:05:00|10029|10028.4|10023.3|10022.7|10029.1|10028.5|10021|10020.3|866
1657789800000|2022-07-14 09:10:00|10023.4|10022.8|10022.6|10021.7|10025.6|10024.9|10020.6|10019.8|808
1657790100000|2022-07-14 09:15:00|10022.7|10021.8|10030.6|10030|10031.3|10030.6|10018.9|10018|984
1657790400000|2022-07-14 09:20:00|10030|10029.4|10021.7|10021.1|10030.5|10029.7|10020.2|10019.3|993
1657790700000|2022-07-14 09:25:00|10021.4|10020.8|10033.2|10032.6|10033.9|10033|10020.9|10020.1|1071
1657791000000|2022-07-14 09:30:00|10033.3|10032.4|10032.6|10032|10035.3|10034.5|10030.8|10029.9|962
1657791300000|2022-07-14 09:35:00|10032.8|10031.9|10034.3|10033.4|10035.3|10034.7|10028.3|10027.7|756
1657791600000|2022-07-14 09:40:00|10034.4|10033.5|10034.4|10033.5|10037.2|10036.4|10030.1|10029.4|906
1657791900000|2022-07-14 09:45:00|10034.5|10033.6|10038.9|10038|10039.6|10039|10033|10032.2|709
1657792200000|2022-07-14 09:50:00|10038.8|10037.9|10044.8|10044.2|10047.1|10046.5|10036.9|10036.3|1099
1657792500000|2022-07-14 09:55:00|10044.7|10044.1|10047.5|10046.3|10051.2|10050.1|10040.9|10040.3|1103
1657792800000|2022-07-14 10:00:00|10047.1|10046.2|10047.3|10046.4|10047.9|10047|10043.7|10042.8|847
1657793100000|2022-07-14 10:05:00|10047.2|10046.3|10046.5|10045.9|10048.3|10047.6|10043.2|10042.3|687
1657793400000|2022-07-14 10:10:00|10046.3|10045.7|10038|10037.4|10046.6|10046|10037.1|10036.4|823
1657793700000|2022-07-14 10:15:00|10038.1|10037.5|10033.9|10033|10038.5|10037.8|10032.6|10031.8|789
1657794000000|2022-07-14 10:20:00|10033.8|10032.9|10024.6|10023.7|10034.2|10033.3|10021.4|10020.8|923
1657794300000|2022-07-14 10:25:00|10024.5|10023.6|10024.9|10024.3|10028.2|10027.5|10017.4|10016.5|953
1657794600000|2022-07-14 10:30:00|10024.8|10024.2|10027.5|10026.9|10029.5|10028.6|10022.3|10021.6|707
1657794900000|2022-07-14 10:35:00|10027.6|10027|10024.3|10023.4|10029.4|10028.8|10023.8|10022.9|804
1657795200000|2022-07-14 10:40:00|10024.2|10023.3|10019.5|10018.6|10025.3|10024.4|10018.4|10017.8|813
1657795500000|2022-07-14 10:45:00|10019.4|10018.5|10015.8|10014.9|10022.2|10021.4|10013.6|10012.7|851
1657795800000|2022-07-14 10:50:00|10016|10015.4|10016.3|10015.4|10017|10016.4|10013.4|10012.5|878
1657796100000|2022-07-14 10:55:00|10016.2|10015.6|10016.5|10015.6|10019.6|10019|10014|10013.4|879
1657796400000|2022-07-14 11:00:00|10016.4|10015.8|10011.6|10011|10018.4|10017.8|10010.8|10010.2|895
1657796700000|2022-07-14 11:05:00|10011.5|10010.9|10016.7|10016.1|10018|10017.3|10009.4|10008.7|781
1657797000000|2022-07-14 11:10:00|10016.6|10016|10015.6|10015|10017.7|10017|10014.1|10013.4|605
1657797300000|2022-07-14 11:15:00|10015.5|10014.9|10011.8|10011.2|10015.5|10014.9|10010.6|10009.8|871
1657797600000|2022-07-14 11:20:00|10011.7|10011.1|10008.4|10007.5|10012.2|10011.6|10005.6|10004.9|886
1657797900000|2022-07-14 11:25:00|10008.5|10007.6|10010.4|10009.8|10011.2|10010.5|10006.4|10005.5|714
1657798200000|2022-07-14 11:30:00|10010.5|10009.9|10011.7|10010.8|10018.5|10017.6|10009|10008.1|1255
1657798500000|2022-07-14 11:35:00|10011.6|10011|10008.7|10007.8|10013.8|10012.9|10007.9|10007|1055
1657798800000|2022-07-14 11:40:00|10008.6|10007.7|10010.4|10009.8|10012.8|10012.2|10005.4|10004.5|1077
1657799100000|2022-07-14 11:45:00|10010.5|10009.9|10008.7|10007.8|10012.3|10011.5|10006.2|10005.3|864
1657799400000|2022-07-14 11:50:00|10008.6|10008|10006.5|10005.9|10009.8|10009|10005.6|10004.9|927
1657799700000|2022-07-14 11:55:00|10006.4|10005.8|10010|10009.1|10010|10009.2|10005.2|10004.6|846
1657800000000|2022-07-14 12:00:00|10009.9|10009|10008.3|10007.4|10010.9|10009.9|10005.1|10004.5|955
1657800300000|2022-07-14 12:05:00|10008.2|10007.3|10005.8|10005.2|10009.3|10008.7|10004.7|10004.1|866
1657800600000|2022-07-14 12:10:00|10005.7|10005.1|10005.1|10004.2|10009.1|10008.2|10004.4|10003.5|906
1657800900000|2022-07-14 12:15:00|10005|10004.1|10006.4|10005.5|10007.9|10007|10004.3|10003.6|900
1657801200000|2022-07-14 12:20:00|10006.3|10005.4|10004.8|10004.2|10008.8|10008.2|10004.2|10003.4|809
1657801500000|2022-07-14 12:25:00|10004.9|10004.3|10007.4|10005.1|10008.4|10007.5|10003.9|10003.1|811
1657801800000|2022-07-14 12:30:00|10007.3|10005.2|10009|10008.1|10017.5|10016.6|10004.3|10003.6|1808
1657802100000|2022-07-14 12:35:00|10009.1|10008.5|10007.7|10007.1|10015.4|10014.5|10006.9|10006|1195
1657802400000|2022-07-14 12:40:00|10007.9|10007|10004.8|10004.2|10008.4|10007.6|10003.9|10003.3|1042
1657802700000|2022-07-14 12:45:00|10005|10004.4|10004.6|10004|10007.2|10006.3|10003.6|10003|998
1657803000000|2022-07-14 12:50:00|10004.5|10003.9|10005.9|10005.3|10007.1|10006.5|10003.9|10003.3|822
1657803300000|2022-07-14 12:55:00|10005.8|10005.2|10002.5|10001.9|10005.9|10005.3|10002.3|10001.7|720
1657803600000|2022-07-14 13:00:00|10002.6|10002|10002.5|10001.9|10007.6|10006.8|10002.2|10001.6|960
1657803900000|2022-07-14 13:05:00|10002.6|10002|10002.4|10001.8|10005.9|10005.3|10001.7|10001.1|792
1657804200000|2022-07-14 13:10:00|10002.5|10001.9|10003.2|10002.6|10008.7|10007.3|10000.3|9999.6|1051
1657804500000|2022-07-14 13:15:00|10003.4|10002.8|10006|10005.1|10012.5|10011.6|10003.1|10002.5|1123
1657804800000|2022-07-14 13:20:00|10005.8|10004.9|9985.3|9983.9|10006|10005.1|9971.8|9970.2|1183
1657805100000|2022-07-14 13:25:00|9985.2|9983.8|9972.5|9971.6|9988.2|9987.1|9970.2|9969.3|1961
1657805400000|2022-07-14 13:30:00|9972.8|9971.5|9965.4|9964.5|9978.8|9978.2|9963.5|9962.6|1861
1657805700000|2022-07-14 13:35:00|9965.3|9964.4|9961|9960.1|9968.8|9967.9|9959.2|9958.3|1784
1657806000000|2022-07-14 13:40:00|9960.7|9959.8|9953.9|9953|9961.2|9960.3|9952.7|9951.8|1601
1657806300000|2022-07-14 13:45:00|9954|9953.1|9959.3|9958.4|9961.3|9960.4|9952.6|9951.8|1677
1657806600000|2022-07-14 13:50:00|9959.2|9958.3|9977.1|9976.2|9983.8|9982.9|9957.2|9956.3|1869
1657806900000|2022-07-14 13:55:00|9976.9|9976|9981.1|9980.2|9981.7|9980.8|9973.5|9972.6|1676
1657807200000|2022-07-14 14:00:00|9981|9980.1|9966.9|9966|9981.1|9980.2|9966.4|9965.5|1737
1657807500000|2022-07-14 14:05:00|9967.5|9966.6|9961.8|9960.9|9968.4|9967.5|9960.5|9959.6|1465
1657807800000|2022-07-14 14:10:00|9961.7|9960.8|9966.1|9965.2|9971.2|9970.3|9960.7|9959.8|1319
1657808100000|2022-07-14 14:15:00|9966|9965.1|9967|9966.1|9970.7|9970|9962|9961.1|1063
1657808400000|2022-07-14 14:20:00|9967.2|9966.3|9972.8|9971.9|9975.1|9974.2|9962.5|9961.6|1584
1657808700000|2022-07-14 14:25:00|9973.1|9972.2|9983.1|9982.2|9984.5|9983.6|9972.9|9972|1371
1657809000000|2022-07-14 14:30:00|9983.4|9981.9|9983.1|9982.2|9989.8|9988.9|9982.9|9981.9|1298
1657809300000|2022-07-14 14:35:00|9983.2|9982.3|9988.2|9987.6|9989.5|9988.6|9981.3|9980.6|1050
1657809600000|2022-07-14 14:40:00|9988.1|9987.5|9989.4|9988.8|9994.6|9994|9986.7|9986.1|1289
1657809900000|2022-07-14 14:45:00|9989.3|9988.7|9987.1|9986.2|9989.7|9989|9981.7|9980.8|1224
1657810200000|2022-07-14 14:50:00|9987|9986.4|9998|9997.4|10000|9999.4|9986.9|9986.3|1274
1657810500000|2022-07-14 14:55:00|9997.9|9997.3|9996.4|9995.8|9999.3|9998.7|9994|9993.2|1105
1657810800000|2022-07-14 15:00:00|9996.5|9995.9|10024.1|10023.2|10038.7|10034.6|9994|9993.4|1982
1657811100000|2022-07-14 15:05:00|10024.2|10023.1|10013.8|10012.9|10027.8|10026.8|10013|10011.9|2103
1657811400000|2022-07-14 15:10:00|10013.9|10012.8|10005.7|10004.8|10014.4|10013.5|10003.3|10002.4|1344
1657811700000|2022-07-14 15:15:00|10005.6|10004.7|10013.5|10012.6|10017.2|10016.3|10001.4|10000.8|1470
1657812000000|2022-07-14 15:20:00|10013.3|10012.4|10012.5|10011.6|10020.4|10019.5|10009.9|10009|1291
1657812300000|2022-07-14 15:25:00|10012.7|10011.8|10009|10008.1|10016.5|10015.6|10006.6|10005.8|1085
1657812600000|2022-07-14 15:30:00|10009.2|10008.3|10017.6|10016.7|10020.1|10019.2|10008.4|10007.5|1255
1657812900000|2022-07-14 15:35:00|10017.7|10016.8|10024.3|10023.7|10025.7|10024.9|10011.9|10011.3|1328
1657813200000|2022-07-14 15:40:00|10024.6|10023.6|10038.1|10037.2|10042.8|10041.9|10023.9|10023|1707
1657813500000|2022-07-14 15:45:00|10037.9|10037|10039|10038.1|10048.3|10047.4|10036.2|10035.2|1695
1657813800000|2022-07-14 15:50:00|10039.3|10038.4|10029.5|10028.9|10039.4|10038.6|10027.1|10026.5|1279
1657814100000|2022-07-14 15:55:00|10029.4|10028.8|10027.9|10027|10030.8|10030|10024.9|10024.1|1182
1657814400000|2022-07-14 16:00:00|10027.8|10026.9|10031.5|10030.6|10032.6|10031.9|10024.4|10023.5|986
1657814700000|2022-07-14 16:05:00|10031.4|10030.5|10035.3|10034.7|10036.3|10035.7|10030.3|10029.6|852
1657815000000|2022-07-14 16:10:00|10035.5|10034.9|10025.8|10024.9|10036.2|10035.6|10024.6|10023.7|961
1657815300000|2022-07-14 16:15:00|10026|10025.1|10023.4|10022.5|10028.2|10027.3|10023.3|10022.4|1008
1657815600000|2022-07-14 16:20:00|10023.3|10022.4|10014.6|10014|10023.3|10022.4|10012.4|10011.7|918
1657815900000|2022-07-14 16:25:00|10015.2|10014.3|10014.9|10014|10019.8|10019.2|10013.5|10012.9|825
1657816200000|2022-07-14 16:30:00|10015|10014.1|10010.5|10009.6|10015.5|10014.8|10009.9|10009.3|744
1657816500000|2022-07-14 16:35:00|10010.6|10009.7|10014.5|10013.6|10016.2|10015.3|10008.4|10007.5|826
1657816800000|2022-07-14 16:40:00|10014.3|10013.4|10018.9|10018.3|10019.6|10019|10012.3|10011.4|755
1657817100000|2022-07-14 16:45:00|10018.8|10018.2|9989.2|9988.3|10020.7|10020|9987.5|9986.6|1930
1657817400000|2022-07-14 16:50:00|9989.5|9988.6|9991|9990.1|9995.4|9994.5|9984.1|9983.2|1290
1657817700000|2022-07-14 16:55:00|9990.8|9990.2|9991.3|9990.1|9992.4|9991.5|9985.3|9984.4|947
1657818000000|2022-07-14 17:00:00|9991.4|9990.3|9997.3|9996.4|9998.6|9997.7|9991.4|9990.3|1205
1657818300000|2022-07-14 17:05:00|9997.4|9996.5|10002.6|10001.7|10003.1|10002.3|9995.5|9994.6|923
1657818600000|2022-07-14 17:10:00|10002.7|10001.8|9994.4|9993.5|10002.7|10001.8|9994.1|9993.2|989
1657818900000|2022-07-14 17:15:00|9994.5|9993.6|10010.6|10009.7|10011.7|10010.7|9994.4|9993.5|1015
1657819200000|2022-07-14 17:20:00|10010.7|10009.8|10005|10004.4|10014|10013.1|10004.4|10003.6|949
1657819500000|2022-07-14 17:25:00|10004.9|10004|10012.4|10011.8|10013|10012.3|10003.3|10002.4|844
1657819800000|2022-07-14 17:30:00|10012.3|10011.7|10005.3|10004.7|10012.7|10012|10004.7|10003.9|959
1657820100000|2022-07-14 17:35:00|10005.2|10004.6|10007.9|10007|10008.1|10007.2|10002.6|10001.7|736
1657820400000|2022-07-14 17:40:00|10008|10007.1|10009.6|10009|10011.5|10010.6|10006.6|10005.7|681
1657820700000|2022-07-14 17:45:00|10009.7|10009.1|10007.4|10006.5|10009.7|10009.1|10003.6|10002.9|699
1657821000000|2022-07-14 17:50:00|10007.5|10006.6|10009.4|10008.8|10015.3|10014.4|10005.3|10004.4|1114
1657821300000|2022-07-14 17:55:00|10009.5|10008.9|10014.4|10013.5|10015.4|10014.8|10007.6|10006.7|1003
1657821600000|2022-07-14 18:00:00|10014.2|10013.6|10014.8|10014.2|10015.7|10015.1|10012.7|10011.9|822
1657821900000|2022-07-14 18:05:00|10014.7|10014.1|10018.6|10018|10019.1|10018.5|10014.1|10013.5|754
1657822200000|2022-07-14 18:10:00|10018.3|10017.7|10021.7|10020.8|10023.8|10023.1|10017|10016.3|651
1657822500000|2022-07-14 18:15:00|10021.9|10021|10023.2|10022.3|10024|10023.3|10017.4|10016.5|791
1657822800000|2022-07-14 18:20:00|10023.3|10022.4|10027|10026.4|10028|10027.4|10022.1|10021.5|846
1657823100000|2022-07-14 18:25:00|10026.9|10026.3|10026.3|10025.7|10030.2|10029.6|10024.5|10023.8|783
1657823400000|2022-07-14 18:30:00|10026.5|10025.9|10030.1|10029.2|10030.3|10029.4|10025.4|10024.5|758
1657823700000|2022-07-14 18:35:00|10030.4|10029.5|10037.3|10036.4|10037.5|10036.8|10030.4|10029.5|597
1657824000000|2022-07-14 18:40:00|10037.5|10036.6|10032.8|10032.2|10038.2|10037.5|10032.5|10031.9|824
1657824300000|2022-07-14 18:45:00|10032.7|10032.1|10033.5|10032.6|10034.2|10033.6|10032.1|10031.5|511
1657824600000|2022-07-14 18:50:00|10033.7|10032.8|10027.9|10027.3|10033.7|10033|10027.2|10026.5|647
1657824900000|2022-07-14 18:55:00|10028|10027.1|10029.8|10029.2|10032.5|10031.8|10028|10027.1|729
1657825200000|2022-07-14 19:00:00|10029.7|10029.1|10024.7|10023.8|10032.4|10031.8|10024.6|10023.8|715
1657825500000|2022-07-14 19:05:00|10024.6|10024|10022.6|10021.7|10025.3|10024.5|10021.3|10020.5|779
1657825800000|2022-07-14 19:10:00|10022.7|10021.8|10019.8|10018.9|10023.1|10022.2|10019.4|10018.5|649
1657826100000|2022-07-14 19:15:00|10019.9|10019|10019.6|10018.7|10023.7|10022.8|10018.7|10017.8|697
1657826400000|2022-07-14 19:20:00|10019.7|10018.8|10022.3|10021.4|10024.1|10023.2|10019.6|10018.7|556
1657826700000|2022-07-14 19:25:00|10022.4|10021.3|10022.7|10022.1|10024.4|10023.5|10020.4|10019.5|709
1657827000000|2022-07-14 19:30:00|10022.8|10022.2|10024.5|10023.6|10024.9|10024.1|10022.1|10021.3|543
1657827300000|2022-07-14 19:35:00|10024.7|10023.8|10024.7|10023.8|10026.2|10025.4|10022.3|10021.5|532
1657827600000|2022-07-14 19:40:00|10024.6|10023.7|10026.1|10025.5|10026.5|10025.6|10023|10022.2|435
1657827900000|2022-07-14 19:45:00|10026|10025.4|10023.2|10022.6|10026.8|10026.1|10022.4|10021.8|404
1657828200000|2022-07-14 19:50:00|10023.5|10022.9|10015.1|10014.5|10024.7|10024.1|10014.1|10013.3|629
1657828500000|2022-07-14 19:55:00|10015|10014.4|10016.1|10015.2|10017.1|10016.3|10012.8|10012.1|544
1657828800000|2022-07-14 20:00:00|10016.2|10015.3|10016.8|10015.9|10018.6|10017.6|10014.6|10013.7|480
1657829100000|2022-07-14 20:05:00|10016.7|10015.8|10015.1|10014.2|10017.4|10016.6|10014.6|10013.8|303
1657829400000|2022-07-14 20:10:00|10015|10014.1|10012.6|10011.7|10015.1|10014.2|10012|10011.2|331
1657829700000|2022-07-14 20:15:00|10012.4|10011.5|10014.3|10013.4|10014.9|10014|10010.8|10009.9|230
1657830000000|2022-07-14 20:20:00|10014.4|10013.7|10015.1|10014.2|10015.6|10014.7|10012.2|10011.4|237
1657830300000|2022-07-14 20:25:00|10015.2|10014.3|10016.3|10015.4|10017.5|10016.6|10014.9|10014.1|253
1657830600000|2022-07-14 20:30:00|10016.4|10015.5|10016.4|10015.5|10017.4|10016.8|10014.9|10014|227
1657830900000|2022-07-14 20:35:00|10016.5|10015.6|10019.7|10018.8|10022|10021.1|10016.3|10015.4|350
1657831200000|2022-07-14 20:40:00|10019.8|10018.9|10020.8|10019.9|10021|10020.2|10018.8|10018.1|271
1657831500000|2022-07-14 20:45:00|10020.9|10020|10020|10019.1|10021|10020|10019.4|10018.3|237
1657831800000|2022-07-14 20:50:00|10020.1|10019.2|10022.4|10021.5|10022.5|10021.5|10019.6|10018.7|243
1657832100000|2022-07-14 20:55:00|10022.3|10020.7|10022.3|10016.6|10024|10022.9|10020.5|10016.6|604
1657832400000|2022-07-14 21:00:00|10021.5|10015.5|10019.6|10013.6|10021.5|10015.5|10019.2|10013.2|267
1657832700000|2022-07-14 21:05:00|10019.7|10013.7|10019.9|10016.3|10020.4|10016.9|10018.9|10013|178
1657833000000|2022-07-14 21:10:00|10020.6|10015.8|10020.1|10015.9|10020.9|10017.3|10019.3|10015.5|124
1657833300000|2022-07-14 21:15:00|10020.2|10016.9|10020.1|10015.5|10021|10018.1|10019|10015.1|127
1657833600000|2022-07-14 21:20:00|10020.8|10015.1|10020.2|10015.2|10020.9|10017.2|10019.5|10015|106
1657833900000|2022-07-14 21:25:00|10020.6|10016.4|10019.5|10018|10020.9|10018|10018.8|10014.8|152
1657834200000|2022-07-14 21:30:00|10019.4|10016.1|10020.1|10015.9|10020.8|10018.4|10019.1|10015.1|209
1657834500000|2022-07-14 21:35:00|10020.2|10016.4|10020|10017|10020.7|10018|10019.5|10015.6|708
1657834800000|2022-07-14 21:40:00|10019.8|10016.8|10020|10017.4|10020.4|10018.5|10019.4|10015.7|422
1657835100000|2022-07-14 21:45:00|10019.9|10017.2|10020.1|10017.6|10020.5|10018.1|10019.7|10016.6|255
1657835400000|2022-07-14 21:50:00|10020.4|10017.3|10020|10017.5|10020.7|10018.7|10019.5|10016.5|258
1657835700000|2022-07-14 21:55:00|10020.1|10017.4|10019.9|10017.9|10021|10017.9|10019.6|10016.2|215
1657836000000|2022-07-14 22:00:00|10020|10017.8|10021.9|10020.6|10024|10020.8|10020|10016.9|347
1657836300000|2022-07-14 22:05:00|10021.8|10020.5|10021.4|10019.8|10022.8|10021.3|10020.5|10018.9|329
1657836600000|2022-07-14 22:10:00|10021.3|10019.9|10023.9|10022.8|10024.5|10023.3|10021|10019.8|450
1657836900000|2022-07-14 22:15:00|10024|10022.9|10023.2|10022.3|10024.6|10023.4|10023|10022|409
1657837200000|2022-07-14 22:20:00|10023.3|10022.4|10020.1|10018.9|10023.4|10022.5|10019.5|10018.4|453
1657837500000|2022-07-14 22:25:00|10020.2|10018.8|10020.7|10019.8|10021|10019.8|10019.9|10018.8|366
1657837800000|2022-07-14 22:30:00|10020.8|10019.7|10021.1|10020.2|10021.6|10020.7|10020.2|10019.1|361
1657838100000|2022-07-14 22:35:00|10021|10020|10021.5|10020.4|10021.8|10020.7|10020.6|10019.5|352
1657838400000|2022-07-14 22:40:00|10021.4|10020.5|10020.8|10019.9|10021.6|10020.5|10020.7|10019.7|376
1657838700000|2022-07-14 22:45:00|10020.7|10019.8|10020.7|10019.6|10021.3|10020.4|10019.5|10018.5|225
1657839000000|2022-07-14 22:50:00|10020.4|10019.5|10018.3|10017.4|10020.7|10019.7|10017.6|10016.6|321
1657839300000|2022-07-14 22:55:00|10018.4|10017.5|10019|10017.9|10019.3|10018.4|10017.8|10016.8|251
1657839600000|2022-07-14 23:00:00|10019.1|10018.5|10017.9|10017|10019.5|10018.6|10017.6|10016.7|364
1657839900000|2022-07-14 23:05:00|10017.7|10016.8|10019.8|10018.9|10019.9|10019|10017.7|10016.8|341
1657840200000|2022-07-14 23:10:00|10019.9|10019|10016.7|10015.8|10019.9|10019|10016.2|10015.3|312
1657840500000|2022-07-14 23:15:00|10016.8|10015.9|10016.8|10015.9|10017.4|10016.5|10015.9|10015|255
1657840800000|2022-07-14 23:20:00|10016.7|10015.8|10016.9|10016|10016.9|10016.1|10015.9|10015|169
1657841100000|2022-07-14 23:25:00|10016.8|10015.9|10019.1|10018.2|10020|10019.1|10016.6|10015.7|197
1657841400000|2022-07-14 23:30:00|10019|10018.1|10023.1|10022.2|10023.3|10022.2|10019|10018.1|358
1657841700000|2022-07-14 23:35:00|10023.2|10022.3|10021.8|10020.9|10023.3|10022.3|10020.4|10019.5|335
1657842000000|2022-07-14 23:40:00|10021.9|10020.8|10023.5|10022.6|10023.6|10022.9|10020.8|10019.9|263
1657842300000|2022-07-14 23:45:00|10023.6|10022.7|10023.8|10022.9|10024.8|10024.1|10022.8|10022.2|179
1657842600000|2022-07-14 23:50:00|10023.9|10023|10025.2|10024.3|10025.8|10025.1|10023.6|10022.8|235
1657842900000|2022-07-14 23:55:00|10024.8|10024.2|10027|10026.1|10027|10026.4|10024|10023.1|296
1657843200000|2022-07-15 00:00:00|10026.9|10026.3|10026.4|10025.8|10027.9|10027|10023.8|10023|693
1657843500000|2022-07-15 00:05:00|10026.3|10025.7|10023.3|10022.7|10028.2|10027.5|10020.5|10019.6|587
1657843800000|2022-07-15 00:10:00|10023.4|10022.8|10022.1|10021.5|10025.7|10025.1|10021.7|10021.1|490
1657844100000|2022-07-15 00:15:00|10022.3|10021.7|10019|10018.4|10024.2|10023.6|10019|10018.3|510
1657844400000|2022-07-15 00:20:00|10019.1|10018.5|10013.6|10012.7|10019.1|10018.5|10013|10012.2|687
1657844700000|2022-07-15 00:25:00|10013.5|10012.6|10015.8|10014.9|10015.8|10015.1|10011.6|10010.8|500
1657845000000|2022-07-15 00:30:00|10015.9|10015|10017.4|10016.8|10017.6|10016.9|10014.9|10014.3|693
1657845300000|2022-07-15 00:35:00|10017.2|10016.6|10015.4|10014.8|10017.9|10017.3|10015.1|10014.5|576
1657845600000|2022-07-15 00:40:00|10015.3|10014.7|10015.3|10014.7|10017.5|10016.7|10013.8|10013.2|601
1657845900000|2022-07-15 00:45:00|10015.4|10014.8|10021.4|10020.5|10022.6|10021.6|10014.2|10013.5|585
1657846200000|2022-07-15 00:50:00|10021.5|10020.6|10019.2|10018.4|10022.6|10021.7|10016.2|10015.3|954
1657846500000|2022-07-15 00:55:00|10018.7|10017.8|10019.8|10018.9|10021.3|10020.4|10016.7|10015.8|1006
1657846800000|2022-07-15 01:00:00|10019.6|10018.7|10021.5|10020.6|10025.3|10024.4|10019|10018.1|1201
1657847100000|2022-07-15 01:05:00|10021.6|10020.7|10024|10023.1|10024.3|10023.4|10021.1|10020.2|871
1657847400000|2022-07-15 01:10:00|10023.9|10023|10025.3|10024.4|10026.2|10025.3|10023|10022.1|603
1657847700000|2022-07-15 01:15:00|10025.6|10024.7|10020.7|10019.8|10026.3|10025.3|10020.5|10019.6|815
1657848000000|2022-07-15 01:20:00|10020.6|10019.7|10019.5|10018.6|10022.7|10021.8|10019.3|10018.4|866
1657848300000|2022-07-15 01:25:00|10019.6|10018.7|10022|10021.1|10024.2|10023.3|10018.1|10017.2|772
1657848600000|2022-07-15 01:30:00|10021.9|10021|10022.2|10021.3|10024.9|10024|10020.2|10019.3|780
1657848900000|2022-07-15 01:35:00|10022.3|10021.7|10029.4|10028.5|10031.1|10030.5|10022.3|10021.7|856
1657849200000|2022-07-15 01:40:00|10029.5|10028.6|10027|10026.4|10032.5|10031.8|10026.9|10026.2|775
1657849500000|2022-07-15 01:45:00|10027.2|10026.3|10030.4|10029.8|10033.1|10032.4|10026.5|10025.9|704
1657849800000|2022-07-15 01:50:00|10030.6|10029.7|10032.2|10031.6|10033.7|10033|10030.3|10029.5|575
1657850100000|2022-07-15 01:55:00|10032.1|10031.5|10033.9|10033|10034.3|10033.3|10031.6|10030.8|562
1657850400000|2022-07-15 02:00:00|10033.8|10032.9|10035.4|10034.5|10036.3|10035.4|10029.9|10029.3|732
1657850700000|2022-07-15 02:05:00|10035.5|10034.6|10036.1|10035.2|10037.5|10036.6|10034.1|10033.2|590
1657851000000|2022-07-15 02:10:00|10036|10035.1|10036.4|10035.5|10037.3|10036.5|10034.9|10034|451
1657851300000|2022-07-15 02:15:00|10036.5|10035.6|10037.7|10037.1|10039.6|10038.8|10035|10034.2|458
1657851600000|2022-07-15 02:20:00|10037.8|10037.2|10036.5|10035.6|10039.1|10038.4|10034.9|10034.2|476
1657851900000|2022-07-15 02:25:00|10036.6|10035.7|10038.6|10038|10039.6|10039|10035.7|10034.8|533
1657852200000|2022-07-15 02:30:00|10038.7|10038.1|10035.7|10035.1|10039.3|10038.5|10034.4|10033.7|581
1657852500000|2022-07-15 02:35:00|10035.9|10035.3|10034.8|10033.9|10035.9|10035.3|10032.7|10031.9|578
1657852800000|2022-07-15 02:40:00|10034.7|10033.8|10033.1|10032.5|10035.8|10035.2|10033|10032.2|381
1657853100000|2022-07-15 02:45:00|10033.2|10032.6|10033.5|10032.6|10034.3|10033.5|10032.7|10031.9|395
1657853400000|2022-07-15 02:50:00|10033.4|10032.5|10039.9|10039|10039.9|10039|10032.8|10031.9|532
1657853700000|2022-07-15 02:55:00|10039.8|10038.9|10037.6|10037|10041.7|10040.9|10036.6|10035.9|853
1657854000000|2022-07-15 03:00:00|10037.8|10036.9|10036.9|10036|10038.3|10037.4|10035.1|10034.4|437
1657854300000|2022-07-15 03:05:00|10036.8|10035.9|10035.5|10034.9|10036.9|10036|10035|10034.1|316
1657854600000|2022-07-15 03:10:00|10035.3|10034.7|10034.4|10033.8|10035.5|10034.7|10033.7|10032.9|331
1657854900000|2022-07-15 03:15:00|10034.6|10033.7|10032.2|10031.3|10035.4|10034.5|10030.8|10030.1|457
1657855200000|2022-07-15 03:20:00|10032.1|10031.2|10030.7|10030.1|10032.3|10031.6|10029.6|10029|493
1657855500000|2022-07-15 03:25:00|10030.8|10030.2|10028|10027.4|10031.3|10030.6|10027.1|10026.5|430
1657855800000|2022-07-15 03:30:00|10027.8|10027.2|10027.5|10026.9|10028.9|10028.3|10026.5|10025.9|284
1657856100000|2022-07-15 03:35:00|10027.4|10026.8|10027.9|10027.3|10028.4|10027.8|10026|10025.2|346
1657856400000|2022-07-15 03:40:00|10027.8|10027.2|10028.5|10027.9|10029.5|10028.9|10026.9|10026.2|351
1657856700000|2022-07-15 03:45:00|10028.6|10028|10029.1|10028.2|10029.6|10029|10027.2|10026.6|309
1657857000000|2022-07-15 03:50:00|10029.2|10028.3|10028|10027.4|10029.4|10028.6|10027.7|10026.8|288
1657857300000|2022-07-15 03:55:00|10028.1|10027.5|10026.2|10025.3|10028.4|10027.5|10025.4|10024.7|361
1657857600000|2022-07-15 04:00:00|10026.1|10025.2|10024.4|10023.5|10026.4|10025.7|10023.3|10022.6|343
1657857900000|2022-07-15 04:05:00|10024.5|10023.6|10023.7|10022.8|10024.9|10024.2|10023|10022.4|313
1657858200000|2022-07-15 04:10:00|10023.8|10022.9|10024.2|10023.3|10025.5|10024.8|10023|10022.2|318
1657858500000|2022-07-15 04:15:00|10024.3|10023.4|10027.5|10026.6|10027.6|10026.9|10023.9|10023.2|264
1657858800000|2022-07-15 04:20:00|10027.4|10026.5|10027.7|10026.8|10028.3|10027.4|10026|10025.3|292
1657859100000|2022-07-15 04:25:00|10027.5|10026.9|10027.6|10026.7|10028.7|10027.8|10026.8|10025.9|391
1657859400000|2022-07-15 04:30:00|10027.5|10026.6|10030|10029.1|10030.8|10029.9|10027.4|10026.5|362
1657859700000|2022-07-15 04:35:00|10029.9|10029|10029.9|10029|10030.3|10029.6|10028.5|10027.6|283
1657860000000|2022-07-15 04:40:00|10029.7|10028.8|10031.1|10030.2|10031.3|10030.4|10029.1|10028.2|438
1657860300000|2022-07-15 04:45:00|10030.9|10030|10031.7|10030.8|10032.8|10031.9|10030.5|10029.6|403
1657860600000|2022-07-15 04:50:00|10031.6|10030.7|10030.8|10029.9|10031.7|10030.8|10028.7|10027.8|453
1657860900000|2022-07-15 04:55:00|10030.7|10029.8|10031|10030.1|10034.2|10033.5|10030.7|10029.8|451
1657861200000|2022-07-15 05:00:00|10031.1|10030.2|10025.9|10025|10032|10031.1|10025.7|10024.8|631
1657861500000|2022-07-15 05:05:00|10025.7|10024.8|10028.1|10027.2|10029.3|10028.4|10025.4|10024.5|517
1657861800000|2022-07-15 05:10:00|10028|10027.1|10029.7|10028.8|10030.9|10030|10027.9|10027|391
1657862100000|2022-07-15 05:15:00|10029.6|10028.7|10025.8|10024.9|10030.5|10029.6|10025.7|10024.8|352
1657862400000|2022-07-15 05:20:00|10025.7|10024.8|10023.1|10022.2|10025.8|10024.9|10022.4|10021.5|534
1657862700000|2022-07-15 05:25:00|10022.9|10022|10022.9|10022|10024.3|10023.4|10022.8|10021.9|455
1657863000000|2022-07-15 05:30:00|10022.8|10021.9|10025.9|10025|10026.3|10025.4|10022.8|10021.9|587
1657863300000|2022-07-15 05:35:00|10025.8|10024.9|10024.9|10024|10026.9|10026|10024.8|10023.9|438
1657863600000|2022-07-15 05:40:00|10025|10024.1|10027.4|10026.5|10027.8|10026.9|10023.3|10022.4|443
1657863900000|2022-07-15 05:45:00|10027.6|10026.7|10029.3|10028.4|10030.3|10029.4|10027.1|10026.2|593
1657864200000|2022-07-15 05:50:00|10029.2|10028.3|10028.3|10027.4|10031|10030.1|10028.1|10027.2|597
1657864500000|2022-07-15 05:55:00|10027.9|10027|10021.6|10020.7|10028.4|10027.5|10018.7|10017.8|768
1657864800000|2022-07-15 06:00:00|10021.5|10020.6|10018.9|10018|10025.4|10024.5|10016.4|10015.5|1213
1657865100000|2022-07-15 06:05:00|10018.8|10017.9|10016.8|10015.9|10018.9|10018|10011.5|10010.6|1023
1657865400000|2022-07-15 06:10:00|10016.5|10015.6|10019.3|10018.4|10020.5|10019.6|10012.6|10011.7|955
1657865700000|2022-07-15 06:15:00|10019.2|10018.3|10023.4|10022.5|10023.5|10022.6|10017.3|10016.4|976
1657866000000|2022-07-15 06:20:00|10023.5|10022.6|10023.3|10022.4|10025.3|10024.3|10022|10021.1|888
1657866300000|2022-07-15 06:25:00|10023.4|10022.5|10019.9|10019|10023.5|10022.6|10018.7|10017.8|1072
1657866600000|2022-07-15 06:30:00|10019.8|10018.9|10016.4|10015.5|10020.6|10019.7|10014.5|10013.6|1063
1657866900000|2022-07-15 06:35:00|10016.5|10015.6|10018.6|10017.7|10018.7|10017.8|10011.4|10010.5|1193
1657867200000|2022-07-15 06:40:00|10019.1|10018.2|10017.2|10016.3|10021.7|10020.8|10014.7|10013.8|1154
1657867500000|2022-07-15 06:45:00|10017.3|10016.4|10016.3|10015.4|10018.3|10017.4|10008.7|10007.8|1384
1657867800000|2022-07-15 06:50:00|10016.4|10015.5|10022.3|10021.4|10022.3|10021.4|10016.2|10015.3|1157
1657868100000|2022-07-15 06:55:00|10022.2|10021.3|10016.7|10015.8|10022.7|10021.8|10014.7|10013.8|1096
1657868400000|2022-07-15 07:00:00|10016.6|10015.7|10020.6|10019.7|10022.5|10021.6|10012.7|10011.8|1361
1657868700000|2022-07-15 07:05:00|10020.5|10019.6|10016.4|10015.5|10021.3|10020.4|10010.2|10009.3|1448
1657869000000|2022-07-15 07:10:00|10016.2|10015.3|10016.2|10015.3|10017.3|10016.4|10010.9|10010|1219
1657869300000|2022-07-15 07:15:00|10016|10015.1|10016.1|10015.2|10017.3|10016.4|10007.4|10006.5|1144
1657869600000|2022-07-15 07:20:00|10016.2|10015.3|10018.2|10017.3|10019.5|10018.6|10014.2|10013.3|991
1657869900000|2022-07-15 07:25:00|10018.1|10017.2|10026.8|10026.2|10027.2|10026.3|10018.1|10017.2|1273
1657870200000|2022-07-15 07:30:00|10027.2|10026.3|10027.8|10026.9|10032.5|10031.6|10026.8|10026.2|1171
1657870500000|2022-07-15 07:35:00|10027.6|10026.7|10032.5|10031.6|10033.9|10033|10027.2|10026.3|1205
1657870800000|2022-07-15 07:40:00|10032.6|10031.7|10033.4|10032.5|10034.1|10033.2|10027.9|10027|1007
1657871100000|2022-07-15 07:45:00|10033.5|10032.6|10034.7|10033.8|10036.2|10035.3|10028.3|10027.4|1097
1657871400000|2022-07-15 07:50:00|10034.8|10033.9|10025.7|10024.8|10035.1|10034|10024.1|10023.2|937
1657871700000|2022-07-15 07:55:00|10025.6|10024.7|10028.6|10027.7|10028.7|10027.8|10021.6|10020.7|996
1657872000000|2022-07-15 08:00:00|10029.1|10028.2|10027.7|10026.8|10030.5|10029.6|10026.2|10025.3|1212
1657872300000|2022-07-15 08:05:00|10028.3|10027.4|10028.6|10027.7|10032.9|10032|10028.3|10027.4|1014
1657872600000|2022-07-15 08:10:00|10028.3|10027.4|10024.4|10023.5|10029.4|10028.5|10023.7|10022.8|1080
1657872900000|2022-07-15 08:15:00|10024.1|10023.2|10026.2|10025.3|10030.7|10029.8|10024|10023.1|947
1657873200000|2022-07-15 08:20:00|10026.1|10025.2|10028.8|10027.9|10029|10028.1|10024.8|10023.9|929
1657873500000|2022-07-15 08:25:00|10028.9|10028|10026.3|10025.4|10029.6|10028.7|10025|10024|807
1657873800000|2022-07-15 08:30:00|10026.2|10025.3|10023.5|10022.6|10031.3|10030.4|10023.2|10022.3|975
1657874100000|2022-07-15 08:35:00|10023.1|10022.2|10019|10018.1|10023.5|10022.6|10018.1|10017.2|825
1657874400000|2022-07-15 08:40:00|10018.9|10018|10020.2|10019.3|10023.7|10022.8|10017.5|10016.6|902
1657874700000|2022-07-15 08:45:00|10020.4|10019.5|10028.3|10027.4|10028.4|10027.5|10019.7|10018.8|1144
1657875000000|2022-07-15 08:50:00|10028.5|10027.6|10027.9|10027|10029.2|10028.3|10022.2|10021.3|1108
1657875300000|2022-07-15 08:55:00|10027.6|10026.7|10031.6|10030.7|10033.7|10032.8|10027.6|10026.7|1057
1657875600000|2022-07-15 09:00:00|10031.3|10030.4|10033.2|10032.3|10034|10033.1|10028.9|10028|978
1657875900000|2022-07-15 09:05:00|10033.1|10032.2|10035.8|10034.9|10038.4|10037.5|10033.1|10032.2|1071
1657876200000|2022-07-15 09:10:00|10035.9|10035|10038.7|10037.8|10039.7|10038.6|10035.8|10034.9|770
1657876500000|2022-07-15 09:15:00|10038.8|10037.9|10040.6|10039.7|10045.2|10044.3|10038.7|10037.7|1160
1657876800000|2022-07-15 09:20:00|10040.5|10039.6|10038.8|10037.9|10041|10040.3|10037.2|10036.3|590
1657877100000|2022-07-15 09:25:00|10038.9|10038|10039.2|10038.3|10041.3|10040.7|10036.8|10035.9|597
1657877400000|2022-07-15 09:30:00|10039.3|10038.4|10043.3|10042.4|10043.8|10043|10037.9|10037.1|586
1657877700000|2022-07-15 09:35:00|10043.2|10042.6|10042.7|10042.1|10047.7|10046.8|10040.5|10039.7|812
1657878000000|2022-07-15 09:40:00|10042.8|10042.2|10044.4|10043.8|10046.9|10046.3|10041.5|10040.7|802
1657878300000|2022-07-15 09:45:00|10044.6|10044|10044.4|10043.5|10047.3|10046.6|10041.4|10040.8|764
1657878600000|2022-07-15 09:50:00|10044.5|10043.6|10046|10045.1|10048.3|10047.4|10041.3|10040.6|849
1657878900000|2022-07-15 09:55:00|10045.8|10045.2|10044.2|10043.6|10048.9|10048.3|10042.9|10042.2|746
1657879200000|2022-07-15 10:00:00|10044.1|10043.5|10037.9|10037.3|10044.2|10043.6|10037|10036.4|628
1657879500000|2022-07-15 10:05:00|10038.1|10037.5|10039.1|10038.5|10039.5|10038.8|10036.8|10036.1|598
1657879800000|2022-07-15 10:10:00|10039|10038.4|10041|10040.4|10043|10042.4|10038.3|10037.7|594
1657880100000|2022-07-15 10:15:00|10041.1|10040.5|10039.4|10038.8|10042|10041.4|10038|10037.4|613
1657880400000|2022-07-15 10:20:00|10039.3|10038.7|10038.1|10037.2|10042.3|10041.7|10037.4|10036.6|637
1657880700000|2022-07-15 10:25:00|10038|10037.1|10040|10039.1|10041.3|10040.7|10037.5|10036.9|562
1657881000000|2022-07-15 10:30:00|10040.2|10039.3|10042.8|10042.2|10043.9|10043.2|10039.7|10039.1|640
1657881300000|2022-07-15 10:35:00|10042.9|10042.3|10044.5|10043.6|10045.3|10044.7|10042.2|10041.6|521
1657881600000|2022-07-15 10:40:00|10044.6|10043.7|10047.5|10046.9|10054.6|10053.7|10043.6|10042.9|693
1657881900000|2022-07-15 10:45:00|10047.7|10047.1|10056.5|10055.9|10057.7|10057|10047.7|10047.1|863
1657882200000|2022-07-15 10:50:00|10056.6|10056|10055.5|10054.9|10058.5|10057.9|10054.1|10053.3|609
1657882500000|2022-07-15 10:55:00|10055.6|10055|10059.2|10058.3|10060|10059.1|10055|10054.4|753
1657882800000|2022-07-15 11:00:00|10059.1|10058.2|10054.4|10053.5|10060|10059.3|10053.8|10052.9|702
1657883100000|2022-07-15 11:05:00|10054.3|10053.4|10052.5|10051.6|10056.8|10056.2|10051.7|10050.9|737
1657883400000|2022-07-15 11:10:00|10052.3|10051.7|10055.5|10054.9|10055.6|10055|10049.1|10048.5|780
1657883700000|2022-07-15 11:15:00|10055.4|10054.8|10054.3|10053.4|10055.9|10055.3|10051|10050.2|680
1657884000000|2022-07-15 11:20:00|10054.2|10053.6|10050.3|10049.7|10054.2|10053.6|10050|10049.3|567
1657884300000|2022-07-15 11:25:00|10050.2|10049.6|10053.4|10052.8|10055.1|10054.5|10049.8|10049.2|552
1657884600000|2022-07-15 11:30:00|10053.3|10052.7|10064.7|10064.1|10066.4|10065.8|10053.3|10052.7|757
1657884900000|2022-07-15 11:35:00|10064.6|10064|10061.6|10061|10064.6|10064|10060.9|10060.3|630
1657885200000|2022-07-15 11:40:00|10061.7|10061.1|10058.5|10057.9|10063.1|10062.2|10058.1|10057.5|653
1657885500000|2022-07-15 11:45:00|10058.6|10058|10064|10063.4|10064.6|10064|10057.9|10057.3|533
1657885800000|2022-07-15 11:50:00|10064.2|10063.6|10059.3|10058.7|10065|10064.4|10059.1|10058.5|527
1657886100000|2022-07-15 11:55:00|10059.4|10058.8|10054.5|10053.9|10059.6|10058.9|10052.7|10052.1|831
1657886400000|2022-07-15 12:00:00|10054.6|10054|10062.4|10061.5|10064.5|10063.6|10053.4|10052.8|907
1657886700000|2022-07-15 12:05:00|10062.3|10061.4|10063|10062.1|10065.9|10065.3|10062|10061.1|568
1657887000000|2022-07-15 12:10:00|10063.1|10062.2|10059.8|10058.9|10066.1|10065.2|10059.5|10058.7|697
1657887300000|2022-07-15 12:15:00|10059.7|10058.8|10068.2|10067.6|10069.6|10068.8|10059.7|10058.8|694
1657887600000|2022-07-15 12:20:00|10068.3|10067.7|10069.4|10068.8|10071.5|10070.9|10064.4|10063.8|935
1657887900000|2022-07-15 12:25:00|10069.5|10068.9|10068.1|10065.9|10070.3|10069.7|10064.6|10063.8|879
1657888200000|2022-07-15 12:30:00|10068.3|10065.8|10048.9|10048|10070.2|10069.1|10044.3|10043.1|2155
1657888500000|2022-07-15 12:35:00|10049.1|10048.2|10070.6|10069.5|10075.5|10074.8|10047.7|10046.8|2016
1657888800000|2022-07-15 12:40:00|10070.5|10069.6|10065.8|10064.9|10074.3|10073.2|10063.6|10062.8|1555
1657889100000|2022-07-15 12:45:00|10065.6|10064.7|10070|10069.1|10073.6|10073|10062.9|10062|1415
1657889400000|2022-07-15 12:50:00|10069.8|10068.9|10070.7|10069.8|10074.2|10073.5|10065.7|10065|1299
1657889700000|2022-07-15 12:55:00|10070.8|10069.9|10072.8|10071.9|10077.3|10076.4|10067.3|10066.4|1415
1657890000000|2022-07-15 13:00:00|10073.1|10072.2|10078.1|10077.2|10078.3|10077.4|10070.1|10069.2|1438
1657890300000|2022-07-15 13:05:00|10078.4|10077.5|10083.4|10082.5|10085.3|10084.4|10078.2|10077.3|1196
1657890600000|2022-07-15 13:10:00|10083.3|10082.4|10078.7|10077.3|10083.9|10083|10078.2|10077.1|1162
1657890900000|2022-07-15 13:15:00|10078.9|10077.2|10071.5|10070.6|10078.9|10078|10070.1|10069.2|1285
1657891200000|2022-07-15 13:20:00|10071.4|10070.5|10063.3|10062.7|10073.5|10072.6|10060.1|10059.2|1376
1657891500000|2022-07-15 13:25:00|10063.4|10062.8|10061.5|10060.6|10067.5|10066.6|10058.2|10057.3|1103
1657891800000|2022-07-15 13:30:00|10061.6|10060.7|10062.7|10061.8|10066.9|10066.3|10059|10058.1|1346
1657892100000|2022-07-15 13:35:00|10062.6|10061.7|10057.7|10057.1|10065.9|10065.2|10055.7|10054.8|1367
1657892400000|2022-07-15 13:40:00|10057.5|10056.8|10055.5|10054.9|10058.5|10057.7|10050.2|10049.5|1367
1657892700000|2022-07-15 13:45:00|10055.7|10054.8|10048.5|10047.9|10055.7|10054.9|10046.1|10045.2|1290
1657893000000|2022-07-15 13:50:00|10048.8|10048.2|10042|10041.1|10050.4|10049.8|10041.2|10040.6|987
1657893300000|2022-07-15 13:55:00|10042.3|10041.4|10046.4|10043.6|10047.8|10046.8|10041.8|10041.1|971
1657893600000|2022-07-15 14:00:00|10047.3|10042.4|10074.5|10073.6|10075.1|10074.2|10047.3|10042.4|2388
1657893900000|2022-07-15 14:05:00|10074.3|10073.4|10064.4|10063.5|10077|10076.1|10062.8|10061.9|1933
1657894200000|2022-07-15 14:10:00|10064.5|10063.6|10062.1|10061.2|10072.9|10072.3|10061.6|10060.5|1703
1657894500000|2022-07-15 14:15:00|10062|10061.1|10060|10059.1|10063.4|10062.7|10054.7|10053.8|1501
1657894800000|2022-07-15 14:20:00|10059.8|10058.9|10064.4|10063.5|10064.5|10063.7|10053.5|10052.8|1310
1657895100000|2022-07-15 14:25:00|10064.3|10063.4|10076.5|10075.6|10078.7|10077.8|10064.3|10063.3|1399
1657895400000|2022-07-15 14:30:00|10076.7|10075.8|10076.4|10075.5|10078.8|10077.9|10069.1|10068.3|1317
1657895700000|2022-07-15 14:35:00|10076.2|10075.3|10078.6|10077.7|10088.8|10087.8|10076.2|10075.3|1497
1657896000000|2022-07-15 14:40:00|10078.7|10077.8|10076.3|10075.4|10081.9|10080.9|10074.5|10073.6|1346
1657896300000|2022-07-15 14:45:00|10076.4|10075.5|10068.4|10067.5|10076.6|10075.7|10065.6|10064.7|1491
1657896600000|2022-07-15 14:50:00|10068.1|10067.2|10074.7|10073.8|10078.9|10078|10064.8|10063.8|1431
1657896900000|2022-07-15 14:55:00|10074.8|10073.9|10080.9|10080|10084.3|10083.4|10074.8|10073.9|1554
1657897200000|2022-07-15 15:00:00|10081|10080.1|10083.1|10082.2|10084.7|10083.8|10077.5|10076.7|1180
1657897500000|2022-07-15 15:05:00|10083.2|10082.5|10090.5|10089.6|10090.5|10089.9|10083.1|10082.2|1040
1657897800000|2022-07-15 15:10:00|10090.6|10089.7|10087.2|10086.3|10090.7|10090|10082.2|10081.5|1208
1657898100000|2022-07-15 15:15:00|10087.4|10086.5|10090|10089.1|10090.1|10089.3|10084.4|10083.6|939
1657898400000|2022-07-15 15:20:00|10090.1|10089.2|10090.8|10089.9|10092.9|10092|10086.9|10086|1007
1657898700000|2022-07-15 15:25:00|10090.9|10090|10096.7|10096.1|10098.3|10097.6|10090.1|10089.5|854
1657899000000|2022-07-15 15:30:00|10096.6|10096|10094.2|10093.6|10096.7|10096.1|10089.4|10088.8|865
1657899300000|2022-07-15 15:35:00|10094.4|10093.8|10092.4|10091.8|10095.8|10095.1|10092.3|10091.7|738
1657899600000|2022-07-15 15:40:00|10091.8|10091.2|10092.5|10091.6|10093.2|10092.4|10087.8|10087.2|786
1657899900000|2022-07-15 15:45:00|10092.6|10091.7|10095.2|10094.1|10097.5|10096.5|10092.5|10091.6|827
1657900200000|2022-07-15 15:50:00|10095.5|10094.6|10094.6|10093.4|10096.6|10095.7|10092.9|10092|823
1657900500000|2022-07-15 15:55:00|10094.7|10093.6|10090.1|10089.5|10096.7|10095.6|10090.1|10089.3|840
1657900800000|2022-07-15 16:00:00|10090.2|10089.3|10086.5|10085.6|10090.6|10089.9|10086|10085.1|938
1657901100000|2022-07-15 16:05:00|10086.6|10085.7|10086.4|10085.5|10088.1|10087.2|10085.2|10084.5|642
1657901400000|2022-07-15 16:10:00|10086.3|10085.4|10079.6|10078.7|10087.3|10086.5|10079.2|10078.4|621
1657901700000|2022-07-15 16:15:00|10079.7|10079.1|10078.2|10077.6|10081.6|10080.9|10076.8|10075.9|660
1657902000000|2022-07-15 16:20:00|10078.3|10077.7|10081.7|10080.8|10082.1|10081.3|10077.3|10076.7|497
1657902300000|2022-07-15 16:25:00|10081.6|10080.7|10075.6|10074.7|10081.6|10080.8|10075.4|10074.6|518
1657902600000|2022-07-15 16:30:00|10075.3|10074.8|10074.4|10073.5|10076.1|10075.4|10072.3|10071.5|493
1657902900000|2022-07-15 16:35:00|10074.3|10073.4|10077.5|10076.9|10078.6|10078|10074.2|10073.4|419
1657903200000|2022-07-15 16:40:00|10077.4|10076.8|10079.2|10078.6|10079.8|10079.2|10075.3|10074.5|397
1657903500000|2022-07-15 16:45:00|10079.4|10078.5|10081.1|10080.2|10082.3|10081.4|10077.4|10076.5|382
1657903800000|2022-07-15 16:50:00|10081|10080.1|10079.2|10078.3|10081.7|10080.8|10077.2|10076.3|550
1657904100000|2022-07-15 16:55:00|10079.1|10078.2|10081.7|10080.8|10081.7|10080.8|10076.7|10075.8|608
1657904400000|2022-07-15 17:00:00|10081.8|10080.9|10088.1|10087.2|10088.1|10087.2|10081.2|10080.4|602
1657904700000|2022-07-15 17:05:00|10088.2|10087.3|10088.8|10087.9|10091.2|10090.4|10087.6|10086.7|554
1657905000000|2022-07-15 17:10:00|10089|10088.4|10093|10092.1|10094.1|10093.3|10088.3|10087.5|436
1657905300000|2022-07-15 17:15:00|10092.7|10092.2|10090.2|10089.3|10093.1|10092.2|10087.7|10086.8|512
1657905600000|2022-07-15 17:20:00|10090.3|10089.4|10084.1|10083.5|10090.3|10089.4|10084.1|10083.4|437
1657905900000|2022-07-15 17:25:00|10084.2|10083.6|10084|10083.1|10084.9|10084.3|10082.5|10081.9|277
1657906200000|2022-07-15 17:30:00|10084.1|10083.2|10082.5|10081.6|10084.3|10083.4|10081.3|10080.7|380
1657906500000|2022-07-15 17:35:00|10082.4|10081.5|10084.2|10083.3|10084.6|10084|10080.4|10079.7|509
1657906800000|2022-07-15 17:40:00|10084.5|10083.9|10081.6|10080.7|10085.6|10084.7|10080.1|10079.4|525
1657907100000|2022-07-15 17:45:00|10081.5|10080.6|10077.7|10077.1|10081.7|10080.9|10077.4|10076.7|434
1657907400000|2022-07-15 17:50:00|10077.6|10077|10076.6|10075.7|10078.6|10077.7|10075.9|10075|425
1657907700000|2022-07-15 17:55:00|10076.5|10075.6|10077.1|10076.2|10078.7|10078|10075.3|10074.6|401
1657908000000|2022-07-15 18:00:00|10077.2|10076.3|10076.7|10075.8|10078.8|10077.9|10075.4|10074.7|430
1657908300000|2022-07-15 18:05:00|10076.8|10075.9|10077.1|10076.2|10079.1|10078.3|10076.8|10075.9|347
1657908600000|2022-07-15 18:10:00|10077|10076.1|10076|10075.1|10077.9|10077.1|10075.4|10074.5|321
1657908900000|2022-07-15 18:15:00|10075.7|10074.8|10077.4|10076.8|10077.6|10076.9|10072.7|10072.1|414
1657909200000|2022-07-15 18:20:00|10077.5|10076.9|10075.3|10074.4|10077.5|10076.9|10074|10073.2|413
1657909500000|2022-07-15 18:25:00|10075.4|10074.5|10078.1|10077.2|10078.2|10077.3|10074.7|10073.9|441
1657909800000|2022-07-15 18:30:00|10078.2|10077.3|10077.7|10076.8|10078.2|10077.3|10074.9|10074|318
1657910100000|2022-07-15 18:35:00|10077.8|10076.9|10081.2|10080.3|10082.1|10081.2|10077.7|10076.8|350
1657910400000|2022-07-15 18:40:00|10081.1|10080.2|10082.2|10081.3|10082.5|10081.5|10080.6|10079.7|269
1657910700000|2022-07-15 18:45:00|10082.6|10081.7|10080.8|10079.9|10083.2|10082.3|10080.6|10079.8|308
1657911000000|2022-07-15 18:50:00|10080.7|10079.8|10081.9|10081|10082.5|10081.7|10080.2|10079.5|318
1657911300000|2022-07-15 18:55:00|10081.8|10080.9|10080.6|10079.7|10082.1|10081.1|10079.9|10079.1|401
1657911600000|2022-07-15 19:00:00|10080.8|10079.9|10075.6|10075|10082|10081.1|10074.4|10073.8|516
1657911900000|2022-07-15 19:05:00|10075.7|10075.1|10075.8|10074.9|10076.5|10075.8|10074.6|10074|310
1657912200000|2022-07-15 19:10:00|10075.7|10074.8|10076.3|10075.4|10076.3|10075.6|10074.8|10073.9|309
1657912500000|2022-07-15 19:15:00|10076.2|10075.3|10076.2|10075.3|10077.3|10076.5|10075.6|10074.8|286
1657912800000|2022-07-15 19:20:00|10076.1|10075.5|10077.6|10076.7|10080.3|10079.6|10076|10075.3|381
1657913100000|2022-07-15 19:25:00|10077.5|10076.6|10077|10076.1|10078.2|10077.3|10076.5|10075.7|389
1657913400000|2022-07-15 19:30:00|10077.2|10076.3|10076.6|10075.7|10077.7|10076.8|10074.9|10074|320
1657913700000|2022-07-15 19:35:00|10076.5|10075.6|10074.2|10073.3|10077.5|10076.6|10073.3|10072.6|272
1657914000000|2022-07-15 19:40:00|10074.1|10073.2|10074.1|10073.5|10074.8|10074|10073.3|10072.7|322
1657914300000|2022-07-15 19:45:00|10074.2|10073.6|10074|10073.1|10076|10075.2|10073.1|10072.4|348
1657914600000|2022-07-15 19:50:00|10074.1|10073.2|10079.1|10078.2|10080|10079.2|10073.5|10072.6|404
1657914900000|2022-07-15 19:55:00|10078.7|10078.1|10082.9|10082|10083.9|10083.1|10078.6|10077.8|688
1657915200000|2022-07-15 20:00:00|10083|10082.1|10081.3|10080.1|10084.8|10084.2|10081|10080|693
1657915500000|2022-07-15 20:05:00|10081.4|10080.2|10080.4|10079.5|10082.1|10081.2|10079.8|10079|342
1657915800000|2022-07-15 20:10:00|10080.3|10079.4|10081.5|10080.6|10081.8|10080.9|10079.8|10079|334
1657916100000|2022-07-15 20:15:00|10081.6|10080.7|10084.7|10083.8|10085.2|10084.3|10081.4|10080.5|217
1657916400000|2022-07-15 20:20:00|10084.6|10083.7|10083.7|10082.8|10084.9|10084|10083|10082.1|149
1657916700000|2022-07-15 20:25:00|10083.8|10082.9|10086|10085.1|10086.7|10085.8|10083.7|10082.8|205
1657917000000|2022-07-15 20:30:00|10086.2|10085.3|10086|10085.1|10087|10086.1|10085|10084.1|143
1657917300000|2022-07-15 20:35:00|10085.9|10085|10087.6|10086.7|10087.6|10086.7|10085.7|10084.8|109
1657917600000|2022-07-15 20:40:00|10087.8|10086.9|10087.7|10086.8|10088.3|10087.4|10086.3|10085.7|118
1657917900000|2022-07-15 20:45:00|10087.9|10087|10087.5|10086.6|10089.2|10087|10086.8|10085|194
1657918200000|2022-07-15 20:50:00|10087.4|10086.5|10086.6|10085.7|10089|10086.7|10085.4|10082.3|190
1657918500000|2022-07-15 20:55:00|10086.4|10085.5|10089.3|10085.9|10090.8|10087.4|10085.8|10082.5|184
1658088000000|2022-07-17 20:00:00|10088.3|10079.1|10088|10079.1|10088.6|10079.5|10088|10079.1|5
1658088300000|2022-07-17 20:05:00|10088.5|10079.5|10088.5|10079.5|10089.9|10083.1|10088|10079.1|7
1658088600000|2022-07-17 20:10:00|10088.9|10079.1|10088.5|10079.5|10088.9|10079.5|10088|10079.1|17
1658088900000|2022-07-17 20:15:00|10088.9|10079.1|10088.5|10079.5|10088.9|10079.5|10088.5|10079.1|4
1658089200000|2022-07-17 20:20:00|10088|10079.1|10089.9|10083.1|10091.1|10083.1|10088|10079.1|9
1658089500000|2022-07-17 20:25:00|10088|10079.1|10087.4|10079.1|10088|10079.2|10087.4|10079.1|6
1658089800000|2022-07-17 20:30:00|10088.5|10079.5|10087.4|10079.1|10090|10083.9|10087.4|10079.1|7
1658090100000|2022-07-17 20:35:00|10088.9|10079.5|10088.9|10082.1|10088.9|10082.1|10087.4|10079.1|4
1658090400000|2022-07-17 20:40:00|10087.4|10079.1|10088.5|10079.5|10088.9|10079.5|10087.4|10079.1|8
1658090700000|2022-07-17 20:45:00|10087.7|10079.1|10087.7|10079.1|10088.9|10079.5|10087.7|10079.1|4
1658091000000|2022-07-17 20:50:00|10088.5|10079.5|10087.7|10079.1|10088.5|10079.5|10087.7|10079.1|2
1658091300000|2022-07-17 20:55:00|10088.9|10079.5|10088|10081.2|10088.9|10083.6|10087.7|10079.1|15
1658091600000|2022-07-17 21:00:00|10087.9|10082.3|10086.9|10081.5|10089.3|10084|10086.9|10080.7|40
1658091900000|2022-07-17 21:05:00|10087|10084.4|10087.3|10084.6|10087.8|10084.6|10086.9|10081.4|26
1658092200000|2022-07-17 21:10:00|10087.5|10084.4|10087|10082|10088.1|10084.8|10087|10081.9|66
1658092500000|2022-07-17 21:15:00|10087.4|10084.8|10087.2|10082.5|10088.3|10084.8|10087|10082|34
1658092800000|2022-07-17 21:20:00|10088.1|10082.4|10085.5|10081.8|10088.6|10084.5|10084.9|10081.3|52
1658093100000|2022-07-17 21:25:00|10084.9|10082.5|10085.1|10082.3|10086.2|10083.6|10084.9|10080.9|86
1658093400000|2022-07-17 21:30:00|10085.6|10082.4|10085.6|10082.3|10086.5|10083.3|10085.2|10082.3|57
1658093700000|2022-07-17 21:35:00|10085.8|10082.4|10086|10082.7|10086.5|10083.7|10085.2|10082.3|58
1658094000000|2022-07-17 21:40:00|10085|10082.9|10086.3|10082.4|10086.6|10083.2|10083.5|10077.5|147
1658094300000|2022-07-17 21:45:00|10086.8|10081|10089|10083|10089.4|10083.6|10084.1|10078.1|86
1658094600000|2022-07-17 21:50:00|10087|10081|10088.4|10082.4|10089|10083|10085.3|10079.6|49
1658094900000|2022-07-17 21:55:00|10087.1|10081.1|10089|10083|10089.4|10083.7|10085.3|10079.9|81
1658095200000|2022-07-17 22:00:00|10088.2|10082.9|10084.7|10080|10094.1|10088.3|10082.1|10077.6|1011
1658095500000|2022-07-17 22:05:00|10084.8|10079.5|10083.3|10081|10086|10081.3|10081.4|10076.5|571
1658095800000|2022-07-17 22:10:00|10083.4|10081.2|10082.5|10080.8|10086.4|10082.2|10081.8|10078.1|380
1658096100000|2022-07-17 22:15:00|10082.4|10080.5|10080.6|10078.9|10084|10081.9|10080.3|10078.8|253
1658096400000|2022-07-17 22:20:00|10081|10078.7|10081.6|10080.2|10082.8|10080.8|10079.6|10077.8|483
1658096700000|2022-07-17 22:25:00|10081.5|10080.1|10080.8|10079.2|10082.4|10080.5|10079.7|10078.1|476
1658097000000|2022-07-17 22:30:00|10080.7|10079.5|10081.1|10079.6|10082.9|10081.1|10080.7|10078.5|443
1658097300000|2022-07-17 22:35:00|10081|10079.7|10081.4|10079.7|10083.1|10081.4|10080.5|10078.7|397
1658097600000|2022-07-17 22:40:00|10081.5|10079.8|10080.1|10078.8|10082.7|10081|10079.8|10078.2|439
1658097900000|2022-07-17 22:45:00|10080.4|10079.2|10085.5|10084|10086.7|10085.2|10080.4|10079.1|811
1658098200000|2022-07-17 22:50:00|10085.4|10084.1|10085.7|10084.3|10086.8|10085.3|10083.4|10082.3|415
1658098500000|2022-07-17 22:55:00|10085.6|10084.1|10085.7|10084.1|10086.1|10084.7|10083.8|10082.7|409
1658098800000|2022-07-17 23:00:00|10085.5|10084.2|10085|10083.6|10085.8|10084.6|10080.8|10079.9|689
1658099100000|2022-07-17 23:05:00|10085.1|10083.8|10086.5|10085.4|10086.6|10085.6|10084.8|10083.5|648
1658099400000|2022-07-17 23:10:00|10086.3|10085.3|10089.7|10088.6|10089.8|10088.8|10085.8|10084.7|553
1658099700000|2022-07-17 23:15:00|10089.4|10088.5|10093.2|10092|10093.8|10092.6|10088.9|10088|645
1658100000000|2022-07-17 23:20:00|10093.1|10092.3|10093.2|10092|10093.8|10092.8|10091.3|10090.4|561
1658100300000|2022-07-17 23:25:00|10093.3|10092.4|10093.4|10092.5|10093.8|10092.8|10092|10091|256
1658100600000|2022-07-17 23:30:00|10093.3|10092.4|10093.9|10093.3|10095.6|10094.7|10093|10091.9|380
1658100900000|2022-07-17 23:35:00|10094|10093.4|10097.2|10096.3|10097.6|10096.7|10093.5|10092.5|504
1658101200000|2022-07-17 23:40:00|10097.3|10096.4|10093.8|10092.9|10097.4|10096.5|10093.8|10092.8|671
1658101500000|2022-07-17 23:45:00|10094.1|10093.2|10095.5|10094.3|10096.5|10095.6|10093.6|10092.9|486
1658101800000|2022-07-17 23:50:00|10095.4|10094.5|10094.7|10093.8|10096.1|10095.2|10092.3|10091.4|545
1658102100000|2022-07-17 23:55:00|10094.8|10093.9|10098|10097.1|10098.5|10097.6|10094.4|10093.5|418
1658102400000|2022-07-18 00:00:00|10098.2|10097.3|10097.1|10096.5|10098.3|10097.4|10095.8|10094.9|481
1658102700000|2022-07-18 00:05:00|10097.2|10096.6|10095.2|10094.3|10099.2|10098.4|10094.5|10093.8|433
1658103000000|2022-07-18 00:10:00|10095.1|10094.2|10091.5|10090.6|10096|10095.2|10091.5|10090.5|363
1658103300000|2022-07-18 00:15:00|10091.4|10090.5|10094.4|10093.5|10094.5|10093.7|10091.1|10090.2|325
1658103600000|2022-07-18 00:20:00|10094.5|10093.6|10095.5|10094.9|10096.5|10095.6|10093.7|10093|402
1658103900000|2022-07-18 00:25:00|10095.4|10094.8|10095|10094.1|10096.2|10095.5|10093.7|10092.8|399
1658104200000|2022-07-18 00:30:00|10094.9|10094|10092.3|10091.7|10096.7|10095.9|10092|10091.1|484
1658104500000|2022-07-18 00:35:00|10092.5|10091.9|10090.3|10089.4|10094.1|10093.4|10089.2|10088.4|427
1658104800000|2022-07-18 00:40:00|10090|10089.5|10092.1|10091.5|10093|10092.2|10089.5|10088.8|389
1658105100000|2022-07-18 00:45:00|10092.2|10091.3|10089.5|10088.6|10094.6|10093.7|10088.5|10087.6|522
1658105400000|2022-07-18 00:50:00|10089.6|10088.7|10088.1|10087.2|10089.6|10088.7|10087.3|10086.4|369
1658105700000|2022-07-18 00:55:00|10088.2|10087.3|10092.2|10091.3|10094|10093.3|10088|10087.2|490
1658106000000|2022-07-18 01:00:00|10092.4|10091.5|10096.5|10095.6|10097.9|10097.1|10092.1|10091.3|652
1658106300000|2022-07-18 01:05:00|10096.4|10095.8|10097.5|10096.6|10099.5|10098.7|10095.5|10094.7|537
1658106600000|2022-07-18 01:10:00|10097.2|10096.5|10098.4|10097.5|10099.2|10098.4|10095.7|10095|449
1658106900000|2022-07-18 01:15:00|10098.5|10097.6|10103.4|10102.5|10104.2|10103.5|10098.1|10097|560
1658107200000|2022-07-18 01:20:00|10103.2|10102.6|10110.7|10110.1|10110.7|10110.1|10102.5|10101.7|566
1658107500000|2022-07-18 01:25:00|10110.8|10109.9|10109.3|10108.4|10111.3|10110.5|10108.2|10107.6|696
1658107800000|2022-07-18 01:30:00|10109.4|10108.5|10109.4|10108.5|10109.4|10108.6|10105.3|10104.5|617
1658108100000|2022-07-18 01:35:00|10109.3|10108.4|10105.3|10104.4|10109.3|10108.4|10104.6|10103.9|574
1658108400000|2022-07-18 01:40:00|10105.2|10104.3|10106.2|10105.3|10108.1|10107.2|10104.6|10103.9|602
1658108700000|2022-07-18 01:45:00|10106.3|10105.4|10110.8|10109.9|10110.8|10109.9|10105.2|10104.3|544
1658109000000|2022-07-18 01:50:00|10110.5|10109.8|10107.8|10106.9|10111.9|10111.2|10106.8|10106.1|634
1658109300000|2022-07-18 01:55:00|10107.7|10106.8|10109.3|10108.4|10109.6|10108.7|10107.3|10106.6|551
1658109600000|2022-07-18 02:00:00|10109.4|10108.5|10113.7|10112.8|10114.9|10114.2|10108.4|10107.7|492
1658109900000|2022-07-18 02:05:00|10113.8|10112.9|10110.8|10110.2|10113.9|10113.2|10110.7|10109.9|289
1658110200000|2022-07-18 02:10:00|10110.9|10110.3|10108.9|10108.3|10111.2|10110.5|10106.9|10106.3|314
1658110500000|2022-07-18 02:15:00|10109.1|10108.5|10109.7|10108.8|10110.9|10110.3|10108.9|10108.1|298
1658110800000|2022-07-18 02:20:00|10109.8|10108.9|10109.1|10108.2|10110.7|10109.8|10108.8|10108|336
1658111100000|2022-07-18 02:25:00|10109.2|10108.3|10106.9|10106.3|10109.2|10108.3|10106.7|10106.1|279
1658111400000|2022-07-18 02:30:00|10107.1|10106.2|10108.7|10108.1|10109.1|10108.3|10106.8|10106|379
1658111700000|2022-07-18 02:35:00|10108.8|10108.2|10110.4|10109.5|10111.8|10111.2|10108.7|10108.1|442
1658112000000|2022-07-18 02:40:00|10110.3|10109.4|10108.9|10108|10110.3|10109.5|10107.9|10107.3|394
1658112300000|2022-07-18 02:45:00|10108.7|10108.1|10107.4|10106.5|10109.3|10108.6|10106|10105.2|394
1658112600000|2022-07-18 02:50:00|10107.5|10106.6|10104.4|10103.5|10107.6|10106.8|10104.4|10103.5|313
1658112900000|2022-07-18 02:55:00|10104.5|10103.6|10101.9|10101.3|10104.9|10104.2|10101.3|10100.6|485
1658113200000|2022-07-18 03:00:00|10101.8|10101.2|10104.9|10104.3|10105.5|10104.9|10101.8|10101.2|422
1658113500000|2022-07-18 03:05:00|10104.8|10104.2|10105.1|10104.5|10105.5|10104.9|10103.9|10103.3|345
1658113800000|2022-07-18 03:10:00|10105.4|10104.8|10105.5|10104.9|10108.4|10107.8|10104.7|10104.1|425
1658114100000|2022-07-18 03:15:00|10105.4|10104.8|10109.6|10109|10109.7|10109.1|10104.8|10104.2|487
1658114400000|2022-07-18 03:20:00|10109.8|10108.9|10108.6|10108|10109.8|10109.1|10106.6|10105.9|453
1658114700000|2022-07-18 03:25:00|10108.5|10107.9|10108.1|10107.2|10110.9|10110|10107.5|10106.9|389
1658115000000|2022-07-18 03:30:00|10107.9|10107|10104.2|10103.3|10108.2|10107.4|10103.5|10102.7|365
1658115300000|2022-07-18 03:35:00|10104.5|10103.9|10105.2|10104.3|10106.1|10105.4|10103.3|10102.6|373
1658115600000|2022-07-18 03:40:00|10105.1|10104.2|10104.2|10103.6|10106.7|10105.9|10103.2|10102.5|384
1658115900000|2022-07-18 03:45:00|10104.3|10103.7|10102.3|10101.4|10104.3|10103.7|10102.2|10101.4|328
1658116200000|2022-07-18 03:50:00|10102.4|10101.5|10105.3|10104.7|10105.8|10105|10102.3|10101.4|362
1658116500000|2022-07-18 03:55:00|10104.9|10104.3|10104.9|10104|10106.2|10105.4|10104.6|10103.9|328
1658116800000|2022-07-18 04:00:00|10104.8|10103.9|10104.5|10103.9|10105|10104.3|10102.8|10102.1|362
1658117100000|2022-07-18 04:05:00|10104.7|10104.1|10102.9|10102|10105.2|10104.6|10102.6|10101.8|272
1658117400000|2022-07-18 04:10:00|10102.8|10101.9|10098.3|10097.4|10102.8|10102.1|10098.3|10097.4|314
1658117700000|2022-07-18 04:15:00|10098.4|10097.5|10095.2|10094.3|10098.5|10097.6|10094.3|10093.4|433
1658118000000|2022-07-18 04:20:00|10095.3|10094.4|10093.6|10092.7|10096.5|10095.6|10093.1|10092.2|357
1658118300000|2022-07-18 04:25:00|10093.7|10092.8|10091.7|10090.8|10093.7|10092.8|10090.8|10089.9|366
1658118600000|2022-07-18 04:30:00|10091.6|10090.7|10088.9|10088|10092|10091.2|10088.5|10087.6|332
1658118900000|2022-07-18 04:35:00|10089.1|10088.2|10090.6|10089.7|10091.4|10090.5|10088.9|10088|193
1658119200000|2022-07-18 04:40:00|10090.5|10089.6|10089.4|10088.8|10091|10090.1|10088.7|10087.9|257
1658119500000|2022-07-18 04:45:00|10089.3|10088.7|10088.4|10087.5|10090.2|10089.6|10087.4|10086.5|311
1658119800000|2022-07-18 04:50:00|10088.5|10087.8|10089.1|10088.2|10089.1|10088.5|10087.8|10087|211
1658120100000|2022-07-18 04:55:00|10089.3|10088.4|10091.8|10091.2|10091.9|10091.3|10088.6|10088|351
1658120400000|2022-07-18 05:00:00|10091.9|10091.3|10090.9|10090.3|10094|10093.4|10089.7|10089.1|398
1658120700000|2022-07-18 05:05:00|10091|10090.4|10090.4|10089.5|10091.7|10091.1|10089.2|10088.5|294
1658121000000|2022-07-18 05:10:00|10090.2|10089.6|10093.1|10092.2|10093.3|10092.4|10089|10088.3|279
1658121300000|2022-07-18 05:15:00|10093.2|10092.3|10092.5|10091.6|10094.4|10093.6|10092.3|10091.6|321
1658121600000|2022-07-18 05:20:00|10092.6|10091.7|10095.1|10094.2|10095.4|10094.5|10091.5|10090.8|305
1658121900000|2022-07-18 05:25:00|10094.4|10093.5|10095.5|10094.9|10095.8|10095|10093.5|10092.6|333
1658122200000|2022-07-18 05:30:00|10095.6|10095|10095.2|10094.3|10095.8|10095.2|10094.3|10093.5|409
1658122500000|2022-07-18 05:35:00|10095.1|10094.6|10097.2|10096.3|10097.4|10096.7|10095|10094.4|278
1658122800000|2022-07-18 05:40:00|10097.1|10096.2|10101.7|10101.1|10102.2|10101.4|10097.1|10096.2|473
1658123100000|2022-07-18 05:45:00|10101.9|10101|10103.9|10103|10106|10105.3|10100.8|10100.1|450
1658123400000|2022-07-18 05:50:00|10103.8|10102.9|10096.9|10096.3|10104.8|10104.2|10096.9|10096.3|515
1658123700000|2022-07-18 05:55:00|10096.7|10096.1|10088.5|10087.6|10097.8|10097|10088.3|10087.4|594
1658124000000|2022-07-18 06:00:00|10088.4|10087.5|10084|10083.4|10094.2|10093.3|10083.1|10082.4|1083
1658124300000|2022-07-18 06:05:00|10084.1|10083.5|10085.7|10085.1|10086.9|10086.3|10082.8|10082.1|690
1658124600000|2022-07-18 06:10:00|10085.6|10085|10085.7|10085.1|10085.9|10085.3|10081.5|10080.9|810
1658124900000|2022-07-18 06:15:00|10085.6|10085|10084|10083.4|10087.6|10086.7|10081.8|10081.1|806
1658125200000|2022-07-18 06:20:00|10084.5|10083.6|10089.8|10088.9|10090.7|10089.8|10084.1|10083.3|582
1658125500000|2022-07-18 06:25:00|10089.5|10088.7|10089.6|10088.7|10090.6|10090|10086.7|10085.8|588
1658125800000|2022-07-18 06:30:00|10089.4|10088.5|10088.9|10088|10090.4|10089.5|10086.9|10086.2|741
1658126100000|2022-07-18 06:35:00|10089|10088.1|10092.1|10091.5|10094.7|10093.9|10088.7|10087.9|716
1658126400000|2022-07-18 06:40:00|10092|10091.2|10104.4|10103.5|10105.8|10104.8|10090.4|10089.6|1057
1658126700000|2022-07-18 06:45:00|10104.2|10103.3|10108.3|10107.4|10108.9|10108|10102.8|10101.9|846
1658127000000|2022-07-18 06:50:00|10107.8|10106.9|10109.6|10109|10112.2|10111.3|10106.5|10105.7|935
1658127300000|2022-07-18 06:55:00|10109.7|10108.8|10111.4|10110.5|10111.8|10110.9|10106.6|10105.8|870
1658127600000|2022-07-18 07:00:00|10111.5|10110.6|10114.3|10113.4|10118.9|10118.1|10104.1|10103.2|1384
1658127900000|2022-07-18 07:05:00|10114.2|10113.3|10134.9|10134|10139.2|10138.2|10112.2|10111.3|1644
1658128200000|2022-07-18 07:10:00|10134.8|10133.6|10137.6|10136.7|10143.6|10142.7|10133.9|10132.9|1393
1658128500000|2022-07-18 07:15:00|10137.5|10136.6|10140.2|10139.3|10140.9|10140|10134.6|10133.7|1175
1658128800000|2022-07-18 07:20:00|10140.1|10139.2|10148.9|10148|10149.5|10148.6|10137.5|10136.6|1120
1658129100000|2022-07-18 07:25:00|10148.7|10148.1|10142.1|10141.2|10149.6|10148.9|10137.2|10136.2|1365
1658129400000|2022-07-18 07:30:00|10142.2|10141.3|10144.7|10143.8|10147.3|10146.6|10139.1|10138.2|1076
1658129700000|2022-07-18 07:35:00|10144.6|10143.7|10143.3|10142.4|10146.7|10145.8|10140.8|10139.9|946
1658130000000|2022-07-18 07:40:00|10143.2|10142.3|10140.3|10139.4|10146.7|10145.8|10140|10139.1|1030
1658130300000|2022-07-18 07:45:00|10140.2|10139.3|10144.3|10143.4|10145.9|10145.1|10138.1|10137.2|891
1658130600000|2022-07-18 07:50:00|10144.2|10143.3|10145.4|10144.8|10147.8|10147.2|10142.2|10141.6|748
1658130900000|2022-07-18 07:55:00|10145.9|10145.3|10146.4|10145.5|10148.9|10148.2|10142.5|10141.6|854
1658131200000|2022-07-18 08:00:00|10146.3|10145.2|10149|10148.1|10149.2|10148.6|10142.4|10141.7|955
1658131500000|2022-07-18 08:05:00|10148.9|10148|10145.3|10144.7|10149.5|10148.9|10145|10144.4|957
1658131800000|2022-07-18 08:10:00|10145.4|10144.8|10147.3|10146.4|10149.4|10148.8|10143.7|10143.1|758
1658132100000|2022-07-18 08:15:00|10147.6|10146.7|10143.3|10142.4|10147.7|10147.1|10143|10142.1|841
1658132400000|2022-07-18 08:20:00|10143.2|10142.3|10139.5|10138.9|10144.4|10143.8|10139.3|10138.5|824
1658132700000|2022-07-18 08:25:00|10139.6|10139|10134.1|10133.5|10140.4|10139.8|10134.1|10133.4|952
1658133000000|2022-07-18 08:30:00|10134|10133.4|10133.1|10132.2|10135.7|10134.9|10129|10128.3|905
1658133300000|2022-07-18 08:35:00|10133|10132.4|10126.3|10125.7|10133.7|10133|10122.7|10121.9|935
1658133600000|2022-07-18 08:40:00|10126.5|10125.4|10123.8|10122.9|10127.6|10127|10123|10122.4|814
1658133900000|2022-07-18 08:45:00|10124|10123.1|10123.9|10123.3|10126.5|10125.8|10122.6|10122|698
1658134200000|2022-07-18 08:50:00|10124|10123.4|10125.6|10125|10128.1|10127.5|10120.1|10119.4|1043
1658134500000|2022-07-18 08:55:00|10125.5|10124.9|10131.1|10130.2|10133.9|10133.1|10124.8|10124.1|1078
1658134800000|2022-07-18 09:00:00|10130.9|10130.3|10130.6|10129.7|10131.8|10130.9|10124|10123.2|1051
1658135100000|2022-07-18 09:05:00|10130.1|10129.5|10132.2|10131.6|10135.1|10134.5|10130|10129.2|832
1658135400000|2022-07-18 09:10:00|10132.1|10131.5|10137.6|10136.7|10138.3|10137.4|10131.5|10130.8|858
1658135700000|2022-07-18 09:15:00|10137.7|10136.6|10138.2|10137.6|10140.7|10140.1|10135.5|10134.7|776
1658136000000|2022-07-18 09:20:00|10138.1|10137.5|10146.8|10145.9|10148.5|10147.7|10138|10137.4|717
1658136300000|2022-07-18 09:25:00|10146.9|10146|10148.2|10147.3|10149.5|10148.9|10145.1|10144.3|712
1658136600000|2022-07-18 09:30:00|10148.1|10147.2|10146.6|10145.7|10149.8|10148.9|10144|10143.2|692
1658136900000|2022-07-18 09:35:00|10146.4|10145.5|10145.6|10144.7|10149|10148.2|10143.1|10142.4|621
1658137200000|2022-07-18 09:40:00|10145.8|10145.2|10146.3|10145.7|10149|10148.4|10144.8|10143.9|636
1658137500000|2022-07-18 09:45:00|10146.4|10145.8|10154.3|10153.4|10158.6|10157.9|10146.4|10145.6|884
1658137800000|2022-07-18 09:50:00|10154.2|10153.3|10152.1|10151.2|10156.6|10156|10151.1|10150.3|707
1658138100000|2022-07-18 09:55:00|10152|10151.4|10155.8|10155.2|10157|10156.3|10151.4|10150.7|590
1658138400000|2022-07-18 10:00:00|10156|10155.1|10156.7|10156.1|10161.6|10161|10156|10155.1|677
1658138700000|2022-07-18 10:05:00|10156.8|10156.2|10153|10152.4|10157.3|10156.7|10152.7|10151.8|625
1658139000000|2022-07-18 10:10:00|10153.1|10152.5|10160.6|10160|10160.9|10160.3|10152.6|10152|592
1658139300000|2022-07-18 10:15:00|10160.5|10159.9|10162.4|10161.5|10164.3|10163.7|10157.1|10156.5|725
1658139600000|2022-07-18 10:20:00|10162.1|10161.6|10168.6|10168|10175.8|10174.9|10162.1|10161.5|886
1658139900000|2022-07-18 10:25:00|10168.5|10167.9|10162.5|10161.6|10168.9|10168.1|10162.3|10161.5|699
1658140200000|2022-07-18 10:30:00|10162.6|10161.7|10162.2|10161.6|10165.4|10164.8|10160|10159.2|647
1658140500000|2022-07-18 10:35:00|10162.4|10161.5|10157.8|10157.2|10162.5|10161.9|10157.7|10157.1|614
1658140800000|2022-07-18 10:40:00|10157.7|10157.1|10154.5|10153.6|10158|10157.3|10152.7|10152|673
1658141100000|2022-07-18 10:45:00|10154.6|10153.7|10152.6|10151.7|10155.7|10155|10151.1|10150.4|609
1658141400000|2022-07-18 10:50:00|10152.7|10151.8|10152.2|10151.6|10155.5|10154.9|10151.9|10151.3|644
1658141700000|2022-07-18 10:55:00|10152.4|10151.8|10156.6|10156|10158.7|10158.1|10152.4|10151.8|701
1658142000000|2022-07-18 11:00:00|10156.7|10156.1|10149.7|10149.1|10158.2|10157.6|10148.5|10147.8|783
1658142300000|2022-07-18 11:05:00|10149.4|10148.5|10154.3|10153.4|10154.3|10153.6|10147.6|10146.9|741
1658142600000|2022-07-18 11:10:00|10154.2|10153.3|10155.7|10155.1|10158.5|10157.9|10152.6|10152|611
1658142900000|2022-07-18 11:15:00|10155.9|10155.3|10154.9|10154.3|10159.9|10159.3|10154|10153.4|514
1658143200000|2022-07-18 11:20:00|10155.2|10154.6|10155.4|10154.8|10156.2|10155.5|10152.8|10152.2|583
1658143500000|2022-07-18 11:25:00|10155.2|10154.6|10147.3|10146.4|10155.2|10154.6|10146.6|10145.9|673
1658143800000|2022-07-18 11:30:00|10147.2|10146.3|10151.6|10150.7|10154|10153.4|10146.9|10146.3|659
1658144100000|2022-07-18 11:35:00|10151.7|10150.8|10146.7|10145.8|10152.9|10152.3|10145.4|10144.5|776
1658144400000|2022-07-18 11:40:00|10146.8|10145.9|10144.8|10144.2|10147.3|10146.4|10141.6|10140.7|802
1658144700000|2022-07-18 11:45:00|10144.9|10144.3|10143.1|10142.5|10146.7|10146.1|10141.2|10140.6|591
1658145000000|2022-07-18 11:50:00|10142.9|10142.3|10139.7|10139.1|10144|10143.4|10138|10137.4|567
1658145300000|2022-07-18 11:55:00|10139.8|10139.2|10142.6|10142|10142.9|10142.3|10138|10137.4|819
1658145600000|2022-07-18 12:00:00|10143|10142.1|10133.6|10132.7|10147.6|10146.7|10132.1|10131.3|1143
1658145900000|2022-07-18 12:05:00|10133.5|10132.9|10135.3|10134.7|10136.3|10135.1|10129.9|10129|925
1658146200000|2022-07-18 12:10:00|10135.2|10134.6|10131.9|10131|10135.6|10135|10129.7|10129|877
1658146500000|2022-07-18 12:15:00|10131.8|10130.9|10127.7|10126.8|10133.7|10132.8|10123.5|10122.9|991
1658146800000|2022-07-18 12:20:00|10127.6|10127|10122.2|10121.6|10132.1|10131.4|10120.8|10119.9|948
1658147100000|2022-07-18 12:25:00|10122.3|10121.7|10120.8|10120.2|10126.1|10125.3|10119.9|10119.1|932
1658147400000|2022-07-18 12:30:00|10120.9|10120.3|10128.5|10127.6|10131.1|10130.5|10120.9|10120.3|965
1658147700000|2022-07-18 12:35:00|10128.4|10127.5|10129.3|10128.4|10130|10129.1|10125.6|10124.8|716
1658148000000|2022-07-18 12:40:00|10129.4|10128.5|10133.6|10132.7|10133.7|10132.9|10128.5|10127.7|610
1658148300000|2022-07-18 12:45:00|10133.7|10132.8|10136.7|10136.1|10137.3|10136.6|10131.8|10131.2|735
1658148600000|2022-07-18 12:50:00|10136.5|10135.9|10137.5|10136.9|10137.8|10137.2|10134|10133.4|773
1658148900000|2022-07-18 12:55:00|10137.1|10136.5|10137.2|10136.6|10140|10139.4|10136.1|10135.5|620
1658149200000|2022-07-18 13:00:00|10137.1|10136.5|10131.5|10130.9|10137.3|10136.7|10129.6|10129|843
1658149500000|2022-07-18 13:05:00|10132|10131.4|10131.3|10130.7|10134.6|10134|10124.6|10123.8|865
1658149800000|2022-07-18 13:10:00|10131.4|10130.8|10135.4|10134.5|10135.7|10134.8|10130|10129.2|822
1658150100000|2022-07-18 13:15:00|10135.3|10134.4|10135.8|10134.9|10136.8|10136|10132.9|10132.3|634
1658150400000|2022-07-18 13:20:00|10135.7|10134.8|10138.8|10138.2|10142.2|10141.4|10133.5|10132.9|803
1658150700000|2022-07-18 13:25:00|10139.1|10138.5|10143.7|10142.8|10145.6|10144.8|10139.1|10138.5|893
1658151000000|2022-07-18 13:30:00|10143.3|10142.7|10144.6|10144|10148.6|10147.7|10142.5|10141.9|1064
1658151300000|2022-07-18 13:35:00|10144.8|10143.9|10144.6|10144|10148.2|10147.6|10143.5|10142.9|933
1658151600000|2022-07-18 13:40:00|10144.5|10143.9|10154|10153.1|10155|10154.3|10142.6|10142|1142
1658151900000|2022-07-18 13:45:00|10154.3|10153.4|10159.5|10158.6|10159.7|10159|10151.2|10150.6|1012
1658152200000|2022-07-18 13:50:00|10159.6|10158.7|10157.1|10156.5|10166.5|10165.6|10157|10156.4|1165
1658152500000|2022-07-18 13:55:00|10157|10156.4|10155.5|10154.9|10158.2|10157.6|10154.9|10154.1|1059
1658152800000|2022-07-18 14:00:00|10155.6|10154.6|10162.8|10161.9|10165.6|10164.7|10155.3|10154.4|1295
1658153100000|2022-07-18 14:05:00|10162.7|10161.8|10166.4|10165.8|10170.1|10169.5|10161.8|10161|1065
1658153400000|2022-07-18 14:10:00|10166.5|10165.9|10170.9|10170.3|10171.1|10170.3|10164.3|10163.7|1089
1658153700000|2022-07-18 14:15:00|10170.8|10170.2|10178.3|10177.7|10179.7|10178.9|10167.9|10167.2|1119
1658154000000|2022-07-18 14:20:00|10178.6|10177.6|10179.5|10178.6|10180.4|10179.7|10176.9|10176.1|934
1658154300000|2022-07-18 14:25:00|10179.4|10178.5|10177.1|10176.5|10181.9|10181|10173.9|10173|1076
1658154600000|2022-07-18 14:30:00|10177|10176.4|10183.6|10183|10187.7|10186.9|10176.4|10175.8|1105
1658154900000|2022-07-18 14:35:00|10183.5|10182.9|10187.1|10186.2|10187.5|10186.9|10182.4|10181.8|965
1658155200000|2022-07-18 14:40:00|10187|10186.1|10190.1|10189.2|10192.9|10192.3|10184.3|10183.7|950
1658155500000|2022-07-18 14:45:00|10190.3|10189.7|10198.2|10197.6|10199.1|10198.4|10188.2|10187.6|1116
1658155800000|2022-07-18 14:50:00|10198.4|10197.5|10196.7|10195.8|10200.3|10199.5|10193.4|10192.5|1168
1658156100000|2022-07-18 14:55:00|10196.9|10196|10194.6|10193.7|10201.8|10201|10193.4|10192.8|1271
1658156400000|2022-07-18 15:00:00|10194.7|10193.8|10190.5|10189.6|10198.5|10197.8|10186.8|10185.9|1236
1658156700000|2022-07-18 15:05:00|10190.9|10190|10179.4|10178.5|10192.7|10191.7|10179.4|10178.5|1043
1658157000000|2022-07-18 15:10:00|10179.5|10178.6|10177|10176.1|10181.9|10181.3|10175.6|10174.8|901
1658157300000|2022-07-18 15:15:00|10176.8|10175.9|10172|10171.4|10178|10177.4|10171.3|10170.4|890
1658157600000|2022-07-18 15:20:00|10172.1|10171.2|10168.3|10167.4|10172.6|10171.8|10168|10167.2|858
1658157900000|2022-07-18 15:25:00|10168.2|10167.3|10165.9|10165.3|10170|10169.3|10164.9|10164|881
1658158200000|2022-07-18 15:30:00|10165.7|10165.1|10164.8|10164.2|10167.9|10167.2|10161.7|10161|856
1658158500000|2022-07-18 15:35:00|10164.6|10164|10161.4|10160.8|10166.1|10165.2|10159.3|10158.7|680
1658158800000|2022-07-18 15:40:00|10161.3|10160.7|10160.1|10159.5|10162.1|10161.3|10158.3|10157.7|562
1658159100000|2022-07-18 15:45:00|10160.2|10159.6|10162.4|10161.8|10164.4|10163.8|10159.3|10158.7|724
1658159400000|2022-07-18 15:50:00|10162.6|10161.7|10160.6|10160|10163.8|10163|10159.4|10158.8|698
1658159700000|2022-07-18 15:55:00|10160.5|10159.9|10160.4|10159.8|10163.6|10162.8|10159.4|10158.8|602
1658160000000|2022-07-18 16:00:00|10160.5|10159.9|10162.8|10162.2|10163.7|10162.9|10159.4|10158.8|559
1658160300000|2022-07-18 16:05:00|10162.7|10162.1|10164.3|10163.7|10165.1|10164.4|10160.2|10159.5|726
1658160600000|2022-07-18 16:10:00|10164.4|10163.8|10168.3|10167.7|10169.3|10168.4|10163.6|10162.9|533
1658160900000|2022-07-18 16:15:00|10168.2|10167.6|10172|10171.1|10174.7|10174.1|10167.8|10166.9|652
1658161200000|2022-07-18 16:20:00|10171.9|10171.3|10175.5|10174.9|10176.6|10176|10171.9|10171.2|577
1658161500000|2022-07-18 16:25:00|10175.4|10174.8|10176.6|10176|10176.7|10176.1|10174.6|10173.8|583
1658161800000|2022-07-18 16:30:00|10176.5|10175.9|10172.6|10171.7|10177.6|10176.8|10172.4|10171.7|387
1658162100000|2022-07-18 16:35:00|10172.5|10171.6|10168.3|10167.7|10172.9|10172.3|10168.3|10167.7|371
1658162400000|2022-07-18 16:40:00|10168.5|10167.9|10171.9|10171.3|10171.9|10171.3|10167.9|10167.3|397
1658162700000|2022-07-18 16:45:00|10172|10171.4|10168.2|10167.3|10172.6|10172|10164.9|10164|522
1658163000000|2022-07-18 16:50:00|10168.4|10167.8|10167.7|10167.1|10169.8|10169|10166.9|10166.2|485
1658163300000|2022-07-18 16:55:00|10167.6|10167|10167.6|10166.7|10169.2|10168.4|10164.3|10163.7|642
1658163600000|2022-07-18 17:00:00|10167.7|10166.8|10172.6|10171.7|10172.9|10172.2|10167.3|10166.6|538
1658163900000|2022-07-18 17:05:00|10172.7|10171.8|10173|10172.1|10174.4|10173.7|10171.5|10170.7|444
1658164200000|2022-07-18 17:10:00|10172.9|10172|10174.9|10174.3|10175.2|10174.5|10169.7|10168.8|508
1658164500000|2022-07-18 17:15:00|10175.1|10174.2|10171.8|10171.2|10177.9|10177.1|10169.5|10168.9|699
1658164800000|2022-07-18 17:20:00|10171.7|10171.1|10169.6|10169|10173.3|10172.7|10167.2|10166.6|547
1658165100000|2022-07-18 17:25:00|10169.7|10169.1|10167.5|10166.9|10171.6|10171|10167.1|10166.5|462
1658165400000|2022-07-18 17:30:00|10167.3|10166.7|10163.1|10162.5|10168.1|10167.5|10161.6|10161|666
1658165700000|2022-07-18 17:35:00|10163|10162.4|10163.4|10162.8|10165.3|10164.5|10160.6|10159.8|541
1658166000000|2022-07-18 17:40:00|10163.5|10162.9|10162.2|10161.6|10164.7|10164|10160.5|10159.8|514
1658166300000|2022-07-18 17:45:00|10162.1|10161.5|10158.8|10158.2|10165.4|10164.8|10158.4|10157.7|673
1658166600000|2022-07-18 17:50:00|10158.7|10158.1|10157.6|10157|10160.2|10159.5|10155.8|10155.1|644
1658166900000|2022-07-18 17:55:00|10157.7|10157.1|10155.1|10154.2|10158.1|10157.4|10153.2|10152.6|644
1658167200000|2022-07-18 18:00:00|10154.7|10153.8|10152.2|10151.3|10155.3|10154.6|10151.1|10150.3|568
1658167500000|2022-07-18 18:05:00|10152.3|10151.4|10155.9|10155.3|10156.8|10156.1|10151.9|10151.3|557
1658167800000|2022-07-18 18:10:00|10155.8|10155.2|10155.1|10154.5|10156.5|10155.8|10154.6|10153.7|553
1658168100000|2022-07-18 18:15:00|10155.2|10154.6|10155.5|10154.9|10157.9|10157|10154.8|10154|468
1658168400000|2022-07-18 18:20:00|10155.4|10154.8|10155.2|10154.3|10156.6|10155.7|10154.3|10153.4|488
1658168700000|2022-07-18 18:25:00|10155.1|10154.2|10152.9|10152|10155.4|10154.7|10151.6|10150.7|608
1658169000000|2022-07-18 18:30:00|10152.8|10151.9|10156.4|10155.5|10156.7|10155.8|10152.1|10151.4|518
1658169300000|2022-07-18 18:35:00|10156.5|10155.6|10159.9|10159.3|10160.2|10159.6|10156.4|10155.5|501
1658169600000|2022-07-18 18:40:00|10159.8|10159.2|10158|10157.1|10160.2|10159.6|10156.7|10155.9|431
1658169900000|2022-07-18 18:45:00|10158.1|10157.2|10158.5|10157.9|10159.3|10158.7|10157.6|10156.8|438
1658170200000|2022-07-18 18:50:00|10158.6|10158|10152.9|10152.3|10158.7|10158.1|10152.3|10151.6|591
1658170500000|2022-07-18 18:55:00|10153|10152.4|10151.4|10150.5|10155.2|10154.6|10150.6|10150|631
1658170800000|2022-07-18 19:00:00|10151.2|10150.6|10153.5|10152.6|10155.3|10154.6|10150.3|10149.4|630
1658171100000|2022-07-18 19:05:00|10153.4|10152.5|10154.4|10153.8|10156.5|10155.6|10153.2|10152.5|575
1658171400000|2022-07-18 19:10:00|10154.3|10153.7|10151.1|10150.2|10155|10154.4|10150.5|10149.6|437
1658171700000|2022-07-18 19:15:00|10151|10150.1|10153|10152.1|10153.5|10152.7|10150.6|10149.8|586
1658172000000|2022-07-18 19:20:00|10152.9|10152|10151.2|10150.3|10153.9|10153.3|10151|10150.2|417
1658172300000|2022-07-18 19:25:00|10151|10150.4|10152.3|10151.4|10153.5|10152.8|10150.6|10149.8|519
1658172600000|2022-07-18 19:30:00|10152.4|10151.5|10145.8|10145.2|10152.7|10151.9|10144.5|10143.8|760
1658172900000|2022-07-18 19:35:00|10145.9|10145.3|10148.8|10147.9|10149.3|10148.4|10144.4|10143.8|730
1658173200000|2022-07-18 19:40:00|10148.7|10147.8|10142|10141.1|10149.6|10148.9|10141.3|10140.7|519
1658173500000|2022-07-18 19:45:00|10141.9|10141|10143.6|10142.7|10144.9|10144.3|10141.4|10140.6|605
1658173800000|2022-07-18 19:50:00|10142.9|10142.3|10143.1|10142.2|10144.6|10143.7|10142.3|10141.4|598
1658174100000|2022-07-18 19:55:00|10142.8|10142.1|10143.7|10143.1|10143.9|10143.3|10142.4|10141.5|456
1658174400000|2022-07-18 20:00:00|10144.5|10143.9|10144|10143.1|10146.8|10145.9|10143.8|10142.9|411
1658174700000|2022-07-18 20:05:00|10144.1|10143.2|10144|10143.1|10146.2|10145.4|10143.9|10143|216
1658175000000|2022-07-18 20:10:00|10144.1|10143.2|10145.5|10144.6|10145.7|10145|10143.4|10142.5|293
1658175300000|2022-07-18 20:15:00|10145.4|10144.5|10145|10144.1|10145.7|10144.7|10144|10143.4|245
1658175600000|2022-07-18 20:20:00|10144.9|10144|10145.5|10144.9|10146|10145.1|10144.5|10143.7|140
1658175900000|2022-07-18 20:25:00|10145.6|10145|10142.9|10142.3|10146|10145.2|10142.5|10141.8|256
1658176200000|2022-07-18 20:30:00|10142.8|10142.2|10144.2|10143.3|10144.3|10143.4|10142.8|10142.1|72
1658176500000|2022-07-18 20:35:00|10144.4|10143.5|10144.2|10143.3|10144.5|10143.8|10143.5|10142.4|128
1658176800000|2022-07-18 20:40:00|10144.1|10143.2|10145.4|10144.5|10146.2|10145.3|10143.8|10143|234
1658177100000|2022-07-18 20:45:00|10145.6|10144.7|10143.9|10142.6|10145.6|10144.7|10142.2|10140.6|229
1658177400000|2022-07-18 20:50:00|10143.7|10142.7|10146.7|10145.4|10147|10145.5|10143.4|10142|280
1658177700000|2022-07-18 20:55:00|10146.6|10145.3|10144.1|10141.3|10146.7|10145.6|10143.8|10141.1|354
1658178000000|2022-07-18 21:00:00|10145|10139.8|10146.2|10140.2|10147.2|10141.2|10145|10139.1|70
1658178300000|2022-07-18 21:05:00|10146.3|10140.3|10146.6|10140.6|10148|10142|10146|10140|40
1658178600000|2022-07-18 21:10:00|10147.4|10141.4|10147.2|10141.2|10149.5|10143.5|10143.3|10137.3|113
1658178900000|2022-07-18 21:15:00|10147.3|10141.3|10148|10142|10149|10143|10146.9|10140.9|88
1658179200000|2022-07-18 21:20:00|10148.1|10142.1|10147.6|10141.6|10151.4|10145.4|10144.2|10138.2|176
1658179500000|2022-07-18 21:25:00|10147.7|10141.7|10147.2|10141.2|10149.7|10143.7|10145.5|10139.5|196
1658179800000|2022-07-18 21:30:00|10147.1|10141.1|10146.9|10140.9|10149.3|10143.4|10146.6|10140.6|200
1658180100000|2022-07-18 21:35:00|10147|10141|10150.5|10144.5|10151.2|10145.2|10146.6|10140.6|188
1658180400000|2022-07-18 21:40:00|10150.7|10144.7|10149.6|10143.6|10151.3|10146.1|10147.1|10141.7|379
1658180700000|2022-07-18 21:45:00|10149.1|10143.1|10150.2|10144.2|10152|10146|10147.7|10142.6|219
1658181000000|2022-07-18 21:50:00|10150|10144|10148.3|10142.3|10151.4|10146.4|10146.4|10140.4|469
1658181300000|2022-07-18 21:55:00|10148.2|10142.2|10148.9|10144.5|10150.5|10144.7|10146|10140|267
1658181600000|2022-07-18 22:00:00|10148.6|10144.1|10149.2|10146.7|10152.2|10147|10146.3|10140.3|679
1658181900000|2022-07-18 22:05:00|10149.1|10146.6|10149|10145.9|10150.6|10147.3|10147.8|10141.8|358
1658182200000|2022-07-18 22:10:00|10149.1|10145.8|10148.6|10145.8|10149.8|10147|10147.3|10144.6|288
1658182500000|2022-07-18 22:15:00|10149.4|10145.3|10146.7|10144|10149.4|10147.4|10146|10143.6|474
1658182800000|2022-07-18 22:20:00|10146.8|10143.9|10146.6|10145.2|10147.3|10145.8|10146.3|10143.9|403
1658183100000|2022-07-18 22:25:00|10146.7|10145.4|10146.6|10144.6|10147.1|10145.8|10144.4|10142.2|383
1658183400000|2022-07-18 22:30:00|10146.4|10144.3|10144|10143.1|10147.2|10145.7|10144|10143|440
1658183700000|2022-07-18 22:35:00|10144.5|10143.6|10146.7|10145.4|10146.8|10145.7|10143.7|10142.5|624
1658184000000|2022-07-18 22:40:00|10146.6|10145.3|10146.6|10145.4|10146.8|10145.6|10144.9|10143.6|365
1658184300000|2022-07-18 22:45:00|10146.5|10145.6|10146.8|10145.6|10148.7|10147.7|10146.2|10145.3|558
1658184600000|2022-07-18 22:50:00|10146.9|10145.7|10142.5|10141.6|10146.9|10145.8|10142|10141|704
1658184900000|2022-07-18 22:55:00|10142.6|10141.7|10142.4|10141.5|10145.7|10144.6|10142.3|10141.2|610
1658185200000|2022-07-18 23:00:00|10142.5|10141.6|10141.3|10140.4|10143.6|10142.7|10141|10139.9|666
1658185500000|2022-07-18 23:05:00|10141.6|10140.3|10140.8|10139.9|10143|10141.9|10140.5|10139.4|585
1658185800000|2022-07-18 23:10:00|10140.6|10139.7|10140.2|10139.1|10141.1|10140.1|10139.5|10138.8|353
1658186100000|2022-07-18 23:15:00|10140.1|10139.2|10141|10140.1|10141.1|10140.4|10139.1|10138.3|264
1658186400000|2022-07-18 23:20:00|10140.9|10140|10141.2|10140.3|10142.1|10141.2|10139.5|10138.8|266
1658186700000|2022-07-18 23:25:00|10141.3|10140.4|10141.3|10140.4|10142|10141.2|10140.6|10139.9|234
1658187000000|2022-07-18 23:30:00|10141.4|10140.5|10140.8|10139.9|10141.9|10141.1|10140.5|10139.8|237
1658187300000|2022-07-18 23:35:00|10140.9|10140|10141|10140.1|10141.4|10140.5|10139.7|10138.9|235
1658187600000|2022-07-18 23:40:00|10140.9|10140|10141.2|10140.3|10141.6|10140.8|10139.8|10139|167
1658187900000|2022-07-18 23:45:00|10141.3|10140.4|10143.1|10142.2|10143.4|10142.5|10141.2|10140.3|268
1658188200000|2022-07-18 23:50:00|10143.3|10142.4|10147.4|10146.5|10147.4|10146.5|10143.2|10142.3|395
1658188500000|2022-07-18 23:55:00|10147.3|10146.7|10147.1|10146.2|10147.6|10146.7|10144.7|10143.8|421
1658188800000|2022-07-19 00:00:00|10147.4|10146.5|10141.2|10140.3|10149|10148.2|10140.3|10139.4|621
1658189100000|2022-07-19 00:05:00|10141.1|10140.2|10143.8|10142.9|10143.9|10143|10139.9|10139|400
1658189400000|2022-07-19 00:10:00|10143.6|10142.7|10140.3|10139.4|10143.8|10142.9|10140.2|10139.4|358
1658189700000|2022-07-19 00:15:00|10140.2|10139.3|10138.3|10137.4|10140.4|10139.8|10137.2|10136.4|357
1658190000000|2022-07-19 00:20:00|10138.4|10137.5|10136.3|10135.4|10138.4|10137.7|10135.9|10135.1|329
1658190300000|2022-07-19 00:25:00|10136|10135.5|10136.3|10135.4|10136.7|10136.1|10135|10134.3|299
1658190600000|2022-07-19 00:30:00|10136.4|10135.5|10135.9|10135|10137.3|10136.6|10134.8|10134|390
1658190900000|2022-07-19 00:35:00|10136|10135.4|10136.2|10135.3|10136.6|10135.9|10134.6|10134|309
1658191200000|2022-07-19 00:40:00|10136.3|10135.4|10136|10135.4|10136.3|10135.4|10134.1|10133.3|276
1658191500000|2022-07-19 00:45:00|10136.2|10135.3|10134.7|10133.8|10136.2|10135.4|10133.6|10132.9|330
1658191800000|2022-07-19 00:50:00|10134.6|10133.7|10134|10133.1|10134.7|10133.8|10129|10128.1|729
1658192100000|2022-07-19 00:55:00|10133.8|10132.9|10129.4|10128.5|10134|10133|10129.1|10128|574
1658192400000|2022-07-19 01:00:00|10129.3|10128.4|10130.1|10129.2|10130.9|10130.1|10128.6|10127.8|361
1658192700000|2022-07-19 01:05:00|10129.6|10129|10130.3|10129.4|10131.1|10130.3|10127.3|10126.5|355
1658193000000|2022-07-19 01:10:00|10130.2|10129.3|10130.9|10129.6|10131.3|10130.3|10128.3|10127.4|423
1658193300000|2022-07-19 01:15:00|10130.6|10129.7|10129.8|10129.2|10130.9|10129.8|10127.2|10126.1|447
1658193600000|2022-07-19 01:20:00|10130|10129.1|10133.7|10133.1|10134.3|10133.5|10130|10129.1|412
1658193900000|2022-07-19 01:25:00|10133.8|10132.8|10134.2|10133.3|10134.6|10133.9|10132.2|10131.4|281
1658194200000|2022-07-19 01:30:00|10134.3|10133.4|10135.2|10134.3|10137|10136.2|10133.7|10132.8|544
1658194500000|2022-07-19 01:35:00|10135.1|10134.2|10136.5|10135.9|10136.5|10135.9|10132.2|10131.4|528
1658194800000|2022-07-19 01:40:00|10136.7|10135.8|10135.6|10134.7|10136.9|10136|10134.6|10133.9|457
1658195100000|2022-07-19 01:45:00|10135.7|10134.8|10135.8|10134.9|10137.3|10136.5|10132.3|10131.6|555
1658195400000|2022-07-19 01:50:00|10135.7|10134.8|10136.5|10135.6|10137.2|10136.4|10134.4|10133.6|474
1658195700000|2022-07-19 01:55:00|10136.3|10135.4|10122.9|10122|10136.4|10135.5|10120.1|10119.2|847
1658196000000|2022-07-19 02:00:00|10123.2|10122.6|10131|10130.1|10131.3|10130.4|10123.2|10122.6|571
1658196300000|2022-07-19 02:05:00|10131.1|10130.2|10133.3|10132.4|10133.7|10133.1|10130.1|10129.3|463
1658196600000|2022-07-19 02:10:00|10133.4|10132.5|10133.8|10132.9|10133.9|10133|10131.8|10130.9|433
1658196900000|2022-07-19 02:15:00|10133.9|10133|10129.6|10128.7|10135.4|10134.8|10129.4|10128.7|489
1658197200000|2022-07-19 02:20:00|10129.7|10128.8|10127.6|10127|10131.3|10130.4|10127.3|10126.5|372
1658197500000|2022-07-19 02:25:00|10127.5|10126.9|10130.1|10129.2|10130.1|10129.3|10126.6|10126|400
1658197800000|2022-07-19 02:30:00|10130|10129.1|10129.1|10128.2|10131|10130.1|10126.9|10126.3|401
1658198100000|2022-07-19 02:35:00|10128.8|10127.9|10132.2|10131.6|10132.8|10131.9|10128|10127.2|399
1658198400000|2022-07-19 02:40:00|10132.4|10131.8|10132.7|10131.8|10133.3|10132.7|10131.1|10130.5|406
1658198700000|2022-07-19 02:45:00|10132.8|10131.9|10132.7|10132.1|10133.4|10132.6|10131.6|10131|412
1658199000000|2022-07-19 02:50:00|10132.6|10132|10131.6|10131|10132.9|10132.2|10131.5|10130.8|432
1658199300000|2022-07-19 02:55:00|10131.5|10130.9|10130|10129.1|10132.6|10131.9|10128.4|10127.7|323
1658199600000|2022-07-19 03:00:00|10130.1|10129.4|10128.6|10127.7|10132.4|10131.7|10128.5|10127.6|324
1658199900000|2022-07-19 03:05:00|10129.2|10128.3|10135.3|10134.7|10135.5|10134.8|10128.6|10127.9|511
1658200200000|2022-07-19 03:10:00|10135.2|10134.6|10137.8|10136.9|10138.8|10137.9|10134.7|10133.8|496
1658200500000|2022-07-19 03:15:00|10137.9|10137|10134.5|10133.9|10138.2|10137.3|10133.1|10132.2|436
1658200800000|2022-07-19 03:20:00|10134.6|10134|10135.9|10135|10136.9|10136.2|10134|10133.1|365
1658201100000|2022-07-19 03:25:00|10135.8|10135.2|10137.7|10136.8|10138.6|10137.8|10135.6|10134.9|285
1658201400000|2022-07-19 03:30:00|10137.6|10136.7|10136.1|10135.2|10138.1|10137.2|10136|10135.1|182
1658201700000|2022-07-19 03:35:00|10136|10135.1|10135.7|10134.8|10136.8|10136|10135.1|10134.3|319
1658202000000|2022-07-19 03:40:00|10135.8|10134.9|10134.9|10134.3|10136.1|10135.4|10134.3|10133.7|374
1658202300000|2022-07-19 03:45:00|10135|10134.1|10135.2|10134.6|10136.3|10135.5|10134.3|10133.6|239
1658202600000|2022-07-19 03:50:00|10135.3|10134.4|10137.1|10136.2|10137.7|10136.9|10134.6|10133.8|275
1658202900000|2022-07-19 03:55:00|10137|10136.1|10127.3|10126.4|10137|10136.2|10124.6|10123.7|779
1658203200000|2022-07-19 04:00:00|10127.4|10126.5|10133.3|10132.4|10133.9|10133.1|10127.3|10126.4|438
1658203500000|2022-07-19 04:05:00|10133.4|10132.5|10133.5|10132.6|10135|10134.3|10132.6|10131.8|313
1658203800000|2022-07-19 04:10:00|10133.4|10132.5|10133.8|10132.9|10134.4|10133.5|10132.6|10131.7|321
1658204100000|2022-07-19 04:15:00|10133.9|10133|10133.3|10132.4|10134.3|10133.6|10132.6|10131.9|216
1658204400000|2022-07-19 04:20:00|10133.4|10132.5|10133.5|10132.9|10135.5|10134.8|10132.7|10131.9|234
1658204700000|2022-07-19 04:25:00|10133.4|10132.8|10135.3|10134.4|10135.5|10134.6|10133.1|10132.3|249
1658205000000|2022-07-19 04:30:00|10135.2|10134.3|10137|10136.1|10138|10137.1|10135.2|10134.3|323
1658205300000|2022-07-19 04:35:00|10137.1|10136.2|10136.3|10135.4|10137.4|10136.5|10135.2|10134.5|237
1658205600000|2022-07-19 04:40:00|10136.4|10135.5|10138.5|10137.6|10138.6|10137.7|10136|10135.2|303
1658205900000|2022-07-19 04:45:00|10138.4|10137.5|10144|10143.1|10144.1|10143.2|10138.4|10137.5|442
1658206200000|2022-07-19 04:50:00|10144.1|10143.2|10136.5|10135.6|10144.1|10143.2|10131.6|10130.7|522
1658206500000|2022-07-19 04:55:00|10136.8|10136.2|10128.9|10127.5|10138.4|10137.5|10124.7|10123.8|950
1658206800000|2022-07-19 05:00:00|10128.8|10127.6|10133.7|10132.8|10133.7|10133|10127.8|10126.9|667
1658207100000|2022-07-19 05:05:00|10133.4|10132.7|10137|10136.1|10139.6|10138.7|10133.2|10132.4|469
1658207400000|2022-07-19 05:10:00|10136.9|10136|10141.3|10140.4|10143.4|10142.5|10136.7|10135.9|608
1658207700000|2022-07-19 05:15:00|10141.4|10140.5|10143.5|10142.6|10143.9|10143|10138.9|10138|577
1658208000000|2022-07-19 05:20:00|10143.6|10142.7|10146.2|10145.3|10146.7|10145.9|10142.5|10141.7|504
1658208300000|2022-07-19 05:25:00|10146.1|10145.2|10148.6|10147.7|10150|10149.1|10145.8|10145.2|526
1658208600000|2022-07-19 05:30:00|10148.5|10147.6|10153|10152.1|10155|10154.1|10146.9|10146|623
1658208900000|2022-07-19 05:35:00|10153.1|10152.2|10150.5|10149.6|10154.9|10154|10149.5|10148.6|529
1658209200000|2022-07-19 05:40:00|10150.6|10149.7|10152.6|10151.7|10152.6|10151.9|10149.1|10148.4|589
1658209500000|2022-07-19 05:45:00|10152.5|10151.6|10150.5|10149.6|10152.7|10152|10148.3|10147.6|479
1658209800000|2022-07-19 05:50:00|10150.4|10149.8|10150.8|10149.9|10151.4|10150.7|10148.3|10147.6|529
1658210100000|2022-07-19 05:55:00|10150.6|10149.7|10147.9|10147|10150.6|10149.7|10145.3|10144.4|704
1658210400000|2022-07-19 06:00:00|10147.7|10146.8|10153.2|10152.3|10153.5|10152.8|10146.2|10145.6|955
1658210700000|2022-07-19 06:05:00|10153.3|10152.4|10156.4|10155.5|10157.3|10156.6|10149.1|10148.3|883
1658211000000|2022-07-19 06:10:00|10156.5|10155.6|10155.7|10154.8|10157.8|10157.2|10153.3|10152.4|966
1658211300000|2022-07-19 06:15:00|10156.2|10155.3|10152.2|10151.3|10157.3|10156.5|10149.2|10148.3|834
1658211600000|2022-07-19 06:20:00|10151.9|10151.6|10154.7|10153.8|10157.6|10157|10151.1|10150.4|827
1658211900000|2022-07-19 06:25:00|10154.5|10153.6|10159.1|10158.2|10159.5|10158.6|10153.6|10152.8|871
1658212200000|2022-07-19 06:30:00|10159.2|10158.3|10154.3|10153.4|10159.3|10158.6|10153.1|10152.5|776
1658212500000|2022-07-19 06:35:00|10154.4|10153.5|10155.2|10154.6|10156|10155.4|10151.6|10150.8|760
1658212800000|2022-07-19 06:40:00|10155.5|10154.9|10162.9|10162.3|10164.5|10163.6|10152.7|10151.9|896
1658213100000|2022-07-19 06:45:00|10162.6|10162|10167|10166.4|10169.3|10168.4|10160.6|10160|880
1658213400000|2022-07-19 06:50:00|10166.9|10166|10168.8|10167.9|10168.8|10168.1|10165.3|10164.4|711
1658213700000|2022-07-19 06:55:00|10168.6|10167.7|10166.6|10166|10169.3|10168.6|10163.5|10162.8|780
1658214000000|2022-07-19 07:00:00|10167|10166.1|10177.9|10177|10180.2|10179.3|10165.5|10164.7|1342
1658214300000|2022-07-19 07:05:00|10178|10177.1|10178.8|10177.9|10179.7|10178.8|10173.5|10172.7|1059
1658214600000|2022-07-19 07:10:00|10178.9|10178|10176.4|10175.5|10182.8|10182.2|10175.7|10174.8|961
1658214900000|2022-07-19 07:15:00|10176.5|10175.6|10179.5|10178.9|10180.7|10179.9|10174.2|10173.3|1098
1658215200000|2022-07-19 07:20:00|10179.6|10178.7|10180.5|10179.6|10183.3|10182.5|10177.6|10177|966
1658215500000|2022-07-19 07:25:00|10180.3|10179.7|10193.6|10192.7|10195.7|10194.8|10176.2|10175.4|1317
1658215800000|2022-07-19 07:30:00|10193.4|10192.5|10211.6|10210.7|10222.4|10221.5|10192.8|10191.9|2146
1658216100000|2022-07-19 07:35:00|10211.2|10210.3|10216.3|10215.4|10230.2|10229.3|10208.7|10207.8|1724
1658216400000|2022-07-19 07:40:00|10216.4|10215.5|10211.1|10210.2|10221.3|10220.5|10207.8|10206.9|1236
1658216700000|2022-07-19 07:45:00|10211.2|10210.3|10218.6|10217.7|10221.4|10220.5|10210.7|10209.8|1121
1658217000000|2022-07-19 07:50:00|10218.7|10217.8|10237.5|10236.6|10239.7|10238.8|10218.7|10217.8|1547
1658217300000|2022-07-19 07:55:00|10237.6|10236.7|10242.1|10241.2|10244.5|10243.9|10231|10230.1|1447
1658217600000|2022-07-19 08:00:00|10241.9|10241|10248.9|10248|10250.3|10249.4|10237.5|10236.9|1552
1658217900000|2022-07-19 08:05:00|10249|10248.1|10252.1|10251.2|10253.8|10252.9|10244.4|10243.4|1293
1658218200000|2022-07-19 08:10:00|10252.2|10251.3|10235|10233.9|10253.2|10252.3|10234|10233.2|1682
1658218500000|2022-07-19 08:15:00|10234.8|10234.4|10250.9|10249.6|10250.9|10250|10232.1|10231|1381
1658218800000|2022-07-19 08:20:00|10250.6|10249.7|10247.1|10246.2|10251|10250.1|10241.5|10240.6|1000
1658219100000|2022-07-19 08:25:00|10247.3|10246.4|10238.2|10237.3|10247.3|10246.4|10236.8|10235.9|967
1658219400000|2022-07-19 08:30:00|10238.1|10237.2|10239.2|10238.3|10245|10244.1|10236.1|10235.2|966
1658219700000|2022-07-19 08:35:00|10239.3|10238.4|10234.6|10233.7|10240.1|10239.2|10232|10231.2|1033
1658220000000|2022-07-19 08:40:00|10234.8|10233.9|10230.8|10229.6|10234.8|10233.9|10225.5|10224.8|1113
1658220300000|2022-07-19 08:45:00|10230.7|10229.7|10227.5|10226.9|10232.6|10231.7|10225.5|10224.9|758
1658220600000|2022-07-19 08:50:00|10227.4|10226.8|10231.8|10231.2|10234.9|10234|10227.4|10226.8|855
1658220900000|2022-07-19 08:55:00|10231.9|10231.3|10244.9|10243.4|10245.5|10244.6|10231.9|10231.3|1126
1658221200000|2022-07-19 09:00:00|10245.1|10243.5|10239|10238.4|10245.7|10244.1|10230.2|10229.1|1345
1658221500000|2022-07-19 09:05:00|10239.1|10238.5|10231|10230.4|10239.4|10238.5|10227.5|10226.7|1097
1658221800000|2022-07-19 09:10:00|10231.2|10230.3|10230|10229.1|10232.6|10231.7|10224.7|10223.8|1105
1658222100000|2022-07-19 09:15:00|10230.3|10229.4|10226.9|10226|10230.5|10229.6|10220.7|10219.8|878
1658222400000|2022-07-19 09:20:00|10227|10226.1|10234.8|10233.9|10235.8|10234.9|10226.6|10225.7|1050
1658222700000|2022-07-19 09:25:00|10235|10234|10232.2|10231.3|10235.4|10234.5|10230.4|10229.5|928
1658223000000|2022-07-19 09:30:00|10232.1|10231.2|10233|10232.1|10236.8|10235.9|10227.5|10226.8|948
1658223300000|2022-07-19 09:35:00|10232.9|10232|10240.9|10240.3|10242.7|10242|10231.6|10230.7|1039
1658223600000|2022-07-19 09:40:00|10240.8|10240.2|10254.9|10254|10258.7|10257.6|10239|10238.4|1102
1658223900000|2022-07-19 09:45:00|10255|10253.9|10245.6|10245|10259.1|10258.2|10245.6|10245|1038
1658224200000|2022-07-19 09:50:00|10245.8|10245.2|10243.8|10242.9|10249.2|10248.3|10243.8|10242.9|702
1658224500000|2022-07-19 09:55:00|10243.9|10243|10242|10241.4|10245.6|10244.9|10240.8|10240.2|690
1658224800000|2022-07-19 10:00:00|10242.1|10241.5|10252.3|10251.4|10253|10252.1|10242.1|10241.3|873
1658225100000|2022-07-19 10:05:00|10252.4|10251.5|10260|10259.1|10269.9|10268.8|10252.2|10251.3|1238
1658225400000|2022-07-19 10:10:00|10259.9|10259|10257.7|10256.8|10263.2|10262.4|10255.6|10254.9|975
1658225700000|2022-07-19 10:15:00|10257.8|10256.9|10252.8|10251.9|10258|10257.3|10250.8|10249.9|1020
1658226000000|2022-07-19 10:20:00|10252.7|10251.8|10250.2|10249.3|10256.1|10255.2|10249.6|10248.7|787
1658226300000|2022-07-19 10:25:00|10250.3|10249.4|10256.9|10256|10257.1|10256.2|10249|10248.1|794
1658226600000|2022-07-19 10:30:00|10257|10256.1|10247.7|10246.8|10257.6|10256.7|10244.2|10243.3|976
1658226900000|2022-07-19 10:35:00|10247.4|10246.5|10253.7|10252.8|10263.6|10262.7|10246.6|10245.7|1196
1658227200000|2022-07-19 10:40:00|10253.6|10252.7|10251.4|10250.8|10255.7|10254.8|10251.4|10250.6|801
1658227500000|2022-07-19 10:45:00|10251.6|10251|10249.1|10248.2|10254.8|10253.9|10247.6|10246.7|918
1658227800000|2022-07-19 10:50:00|10248.7|10247.8|10260.7|10259.5|10262.6|10261.6|10245.6|10244.7|1009
1658228100000|2022-07-19 10:55:00|10260.6|10259.3|10264.9|10264.3|10265.3|10264.4|10253.4|10252.3|1289
1658228400000|2022-07-19 11:00:00|10264.7|10263.8|10254.2|10253.3|10264.7|10263.8|10251.3|10250.4|1195
1658228700000|2022-07-19 11:05:00|10254|10253.1|10258.6|10257.7|10259.7|10258.8|10251.2|10250.2|949
1658229000000|2022-07-19 11:10:00|10258.7|10257.8|10263.4|10262.5|10265.1|10264.5|10253.5|10252.6|1066
1658229300000|2022-07-19 11:15:00|10263.6|10262.7|10263.6|10262.7|10268|10267.1|10261.7|10260.8|939
1658229600000|2022-07-19 11:20:00|10263.8|10262.9|10259.8|10258.9|10266.2|10265.3|10259.5|10258.7|834
1658229900000|2022-07-19 11:25:00|10259.7|10258.8|10262.1|10261.2|10263.6|10262.7|10258.1|10257.2|623
1658230200000|2022-07-19 11:30:00|10262.2|10261.3|10263.8|10263.2|10266.2|10265.3|10257|10256.1|895
1658230500000|2022-07-19 11:35:00|10264|10263.1|10264.9|10264.3|10266.4|10265.6|10259.8|10259.2|743
1658230800000|2022-07-19 11:40:00|10265.1|10264.2|10262.6|10261.7|10266.6|10265.7|10261.3|10260.4|778
1658231100000|2022-07-19 11:45:00|10262.5|10261.6|10257.9|10257.3|10264.5|10263.6|10256.6|10256|645
1658231400000|2022-07-19 11:50:00|10257.8|10257.2|10253.6|10252.7|10257.9|10257.3|10252.9|10252.3|857
1658231700000|2022-07-19 11:55:00|10253.4|10252.8|10253.8|10253.2|10256.1|10255.4|10252.9|10252.2|917
1658232000000|2022-07-19 12:00:00|10253.9|10253.3|10250.2|10249.3|10254.7|10253.9|10248.8|10248.1|1085
1658232300000|2022-07-19 12:05:00|10250.3|10249.4|10247.9|10247.3|10253.3|10252.5|10247.6|10247|772
1658232600000|2022-07-19 12:10:00|10248.1|10247.5|10245|10244.1|10251.7|10250.8|10244.9|10244|798
1658232900000|2022-07-19 12:15:00|10244.9|10244|10237.7|10236.8|10246.9|10245.9|10237.2|10236.3|788
1658233200000|2022-07-19 12:20:00|10237.6|10236.7|10235.7|10234.8|10240.8|10239.9|10231.9|10231.2|1061
1658233500000|2022-07-19 12:25:00|10235.5|10234.9|10235.7|10234.6|10240|10239.3|10234.3|10233.5|748
1658233800000|2022-07-19 12:30:00|10235.6|10234.8|10238.3|10237.4|10240.3|10239.6|10235.5|10234.6|985
1658234100000|2022-07-19 12:35:00|10238.4|10237.5|10231.1|10230.2|10241|10240.1|10231|10230.1|821
1658234400000|2022-07-19 12:40:00|10231.2|10230.3|10226.8|10226.2|10232.2|10231.3|10226.4|10225.8|920
1658234700000|2022-07-19 12:45:00|10226.9|10226.3|10229.7|10228.8|10229.8|10229.1|10225|10224.4|802
1658235000000|2022-07-19 12:50:00|10229.5|10228.9|10228.3|10227.4|10235.3|10234.4|10227.8|10226.9|970
1658235300000|2022-07-19 12:55:00|10228.2|10227.3|10229.3|10228.7|10232.8|10232.2|10225|10224.3|918
1658235600000|2022-07-19 13:00:00|10229.1|10228.4|10229.3|10228.4|10233.6|10232.7|10228.9|10228.2|805
1658235900000|2022-07-19 13:05:00|10229.4|10228.5|10238.5|10237.6|10238.5|10237.6|10229.4|10228.5|949
1658236200000|2022-07-19 13:10:00|10238.4|10237.5|10245|10244.1|10246.2|10245.4|10238.4|10237.5|818
1658236500000|2022-07-19 13:15:00|10244.7|10243.8|10241|10240.4|10247|10246.4|10240.2|10239.6|761
1658236800000|2022-07-19 13:20:00|10241.2|10240.3|10249.1|10248.5|10249.7|10248.9|10240.4|10239.8|931
1658237100000|2022-07-19 13:25:00|10249.2|10248.6|10239.8|10239.2|10249.4|10248.6|10239.7|10239.1|859
1658237400000|2022-07-19 13:30:00|10239.7|10239.1|10242.6|10241.7|10247.7|10247|10239.7|10239.1|1041
1658237700000|2022-07-19 13:35:00|10242.4|10241.5|10245.9|10245|10250.2|10249.3|10242.4|10241.5|1128
1658238000000|2022-07-19 13:40:00|10246.2|10245.3|10247.8|10246.9|10248.8|10247.9|10243.3|10242.7|913
1658238300000|2022-07-19 13:45:00|10247.9|10247.3|10249.8|10248.9|10251|10250.4|10244.8|10243.9|941
1658238600000|2022-07-19 13:50:00|10249.7|10248.8|10249.1|10248.2|10257.1|10256.3|10248.6|10247.7|1118
1658238900000|2022-07-19 13:55:00|10249.2|10248.3|10241.9|10241.3|10249.3|10248.7|10241.9|10241.3|947
1658239200000|2022-07-19 14:00:00|10242|10241.1|10233.5|10232.9|10244.5|10243.6|10233.4|10232.6|997
1658239500000|2022-07-19 14:05:00|10233.4|10232.8|10237.4|10236.5|10237.4|10236.5|10230.7|10230|987
1658239800000|2022-07-19 14:10:00|10237.6|10236.7|10256.1|10255|10265.4|10263.9|10236.2|10235.3|1632
1658240100000|2022-07-19 14:15:00|10256.3|10255.2|10246.9|10246|10256.5|10255.2|10235.8|10234.3|2045
1658240400000|2022-07-19 14:20:00|10247|10245.6|10248|10247.1|10252.6|10251.7|10242.6|10241.5|2014
1658240700000|2022-07-19 14:25:00|10248.1|10247.2|10253.9|10253|10260.6|10259.4|10245.5|10244.3|1790
1658241000000|2022-07-19 14:30:00|10254|10253.1|10240.4|10239.8|10256.2|10254.9|10240.4|10239.5|1494
1658241300000|2022-07-19 14:35:00|10240.6|10239.7|10235.1|10234.2|10240.9|10239.9|10230.5|10229.6|1494
1658241600000|2022-07-19 14:40:00|10235|10234.1|10231.7|10230.8|10237.3|10236.4|10229.3|10228.4|1123
1658241900000|2022-07-19 14:45:00|10231.8|10230.9|10237.9|10237|10238.3|10237.5|10231.5|10230.6|1039
1658242200000|2022-07-19 14:50:00|10238|10237.1|10251|10250.1|10251.8|10250.9|10237.9|10237|1308
1658242500000|2022-07-19 14:55:00|10251.2|10250.3|10246.3|10245.4|10252.1|10251.2|10245.9|10245.2|1105
1658242800000|2022-07-19 15:00:00|10246.2|10245.3|10249.6|10248.7|10255.5|10254.6|10245.7|10244.8|1411
1658243100000|2022-07-19 15:05:00|10249.7|10248.8|10248.4|10247.5|10251.3|10250.4|10241.7|10240.8|1034
1658243400000|2022-07-19 15:10:00|10248.3|10247.4|10249.3|10248.4|10250.3|10249.4|10242.5|10241.8|874
1658243700000|2022-07-19 15:15:00|10249.1|10248.2|10247.2|10246.3|10250.7|10249.8|10243.9|10243|827
1658244000000|2022-07-19 15:20:00|10247.4|10246.5|10239.9|10239|10248.3|10247.4|10239.3|10238.4|725
1658244300000|2022-07-19 15:25:00|10240|10239.1|10235.8|10234.9|10240.3|10239.7|10234.4|10233.6|759
1658244600000|2022-07-19 15:30:00|10235.7|10234.8|10235.6|10234.7|10237.3|10236.4|10231.5|10230.6|763
1658244900000|2022-07-19 15:35:00|10235.7|10234.8|10241.8|10241.2|10243.5|10242.6|10235.1|10234.2|770
1658245200000|2022-07-19 15:40:00|10241.9|10241|10243.8|10242.9|10247.7|10247|10239.8|10238.9|577
1658245500000|2022-07-19 15:45:00|10243.7|10242.8|10245.4|10244.8|10245.9|10245.2|10239.5|10238.6|736
1658245800000|2022-07-19 15:50:00|10245.3|10244.7|10237.1|10236.5|10246.4|10245.5|10234.4|10233.7|753
1658246100000|2022-07-19 15:55:00|10237|10236.4|10239.1|10238.2|10241.2|10240.4|10236.2|10235.6|684
1658246400000|2022-07-19 16:00:00|10239.2|10238.3|10234.7|10233.8|10239.7|10238.9|10233.8|10232.9|748
1658246700000|2022-07-19 16:05:00|10234.6|10233.7|10232.6|10231.4|10235.6|10234.9|10230.1|10229.2|738
1658247000000|2022-07-19 16:10:00|10232.5|10231.6|10235.2|10234.6|10239.8|10239|10232.2|10231.2|698
1658247300000|2022-07-19 16:15:00|10235.4|10234.8|10234.3|10233.7|10235.9|10235.2|10232.9|10232|554
1658247600000|2022-07-19 16:20:00|10234.2|10233.6|10237.6|10237|10239.3|10238.7|10234.1|10233.5|425
1658247900000|2022-07-19 16:25:00|10237.8|10236.9|10237.4|10236.5|10238.8|10237.9|10235|10234.1|469
1658248200000|2022-07-19 16:30:00|10237.3|10236.4|10241.5|10240.4|10245.8|10245.2|10237|10236.4|579
1658248500000|2022-07-19 16:35:00|10241.4|10240.5|10242.3|10241.4|10243.8|10243|10237.6|10236.7|440
1658248800000|2022-07-19 16:40:00|10242.4|10241.5|10235.2|10234.6|10242.7|10242|10234.3|10233.6|545
1658249100000|2022-07-19 16:45:00|10235.3|10234.4|10238.2|10237.6|10239.3|10238.6|10234.3|10233.5|530
1658249400000|2022-07-19 16:50:00|10238.1|10237.5|10239.4|10238.5|10241.8|10241.1|10236.9|10236.2|523
1658249700000|2022-07-19 16:55:00|10239.3|10238.4|10240.8|10240.2|10243.1|10242.5|10238.9|10238.2|446
1658250000000|2022-07-19 17:00:00|10240.7|10240.1|10239.5|10238.6|10244.4|10243.7|10238.7|10238|501
1658250300000|2022-07-19 17:05:00|10239.4|10238.5|10239.5|10238.9|10240.1|10239.3|10236.8|10236|384
1658250600000|2022-07-19 17:10:00|10239.4|10238.8|10238.5|10237.9|10240.8|10240.2|10237.6|10237|390
1658250900000|2022-07-19 17:15:00|10238.2|10237.6|10242.9|10242|10243.2|10242.4|10238.2|10237.6|441
1658251200000|2022-07-19 17:20:00|10243|10242.1|10241.1|10240.2|10244.4|10243.5|10237.8|10237|482
1658251500000|2022-07-19 17:25:00|10240.1|10239.5|10238.3|10237.4|10241.2|10240.4|10235.2|10234.3|312
1658251800000|2022-07-19 17:30:00|10238.4|10237.5|10239.4|10238.5|10240|10239.2|10237.3|10236.7|320
1658252100000|2022-07-19 17:35:00|10239.3|10238.4|10237.2|10236.6|10240.6|10239.8|10236.6|10235.9|307
1658252400000|2022-07-19 17:40:00|10237|10236.4|10237.4|10236.8|10237.8|10237|10235.9|10235.3|237
1658252700000|2022-07-19 17:45:00|10237.3|10236.7|10237.3|10236.4|10239|10238.3|10236.4|10235.7|364
1658253000000|2022-07-19 17:50:00|10236.9|10236.3|10236.9|10236|10238.4|10237.5|10235.7|10234.9|371
1658253300000|2022-07-19 17:55:00|10237|10236.1|10236|10235.1|10238.3|10237.4|10235.6|10234.7|397
1658253600000|2022-07-19 18:00:00|10235.9|10235|10236.2|10235.3|10237.1|10236.3|10234.8|10234|413
1658253900000|2022-07-19 18:05:00|10236|10235.1|10234.4|10233.8|10236.7|10236|10234.3|10233.6|255
1658254200000|2022-07-19 18:10:00|10234.6|10233.7|10231.3|10230.4|10234.7|10233.9|10230.4|10229.8|524
1658254500000|2022-07-19 18:15:00|10231.2|10230.3|10230|10229.1|10231.3|10230.5|10228.6|10228|428
1658254800000|2022-07-19 18:20:00|10230.1|10229.2|10233.2|10232.3|10233.4|10232.5|10228.7|10227.9|426
1658255100000|2022-07-19 18:25:00|10233.1|10232.2|10230.4|10229.5|10233.5|10232.6|10228.7|10227.8|369
1658255400000|2022-07-19 18:30:00|10230.3|10229.4|10228.5|10227.6|10231.4|10230.5|10227.7|10226.8|369
1658255700000|2022-07-19 18:35:00|10228.4|10227.5|10228.7|10228.1|10231.8|10230.9|10228.4|10227.5|276
1658256000000|2022-07-19 18:40:00|10228.9|10228|10229|10228.1|10229.7|10228.9|10226.1|10225.4|468
1658256300000|2022-07-19 18:45:00|10229.1|10228.2|10229.4|10228.8|10230.5|10229.7|10227.2|10226.4|448
1658256600000|2022-07-19 18:50:00|10229.3|10228.7|10233.5|10232.9|10233.7|10233.1|10228.9|10228.3|467
1658256900000|2022-07-19 18:55:00|10233.4|10232.8|10232.4|10231.5|10233.7|10233|10230.9|10230.1|421
1658257200000|2022-07-19 19:00:00|10232.1|10231.4|10227.1|10226.2|10232.4|10231.5|10226.7|10225.9|770
1658257500000|2022-07-19 19:05:00|10227.2|10226.3|10229|10228.4|10230.1|10229.3|10226.4|10225.8|665
1658257800000|2022-07-19 19:10:00|10228.9|10228.3|10229.5|10228.6|10231.1|10230.2|10227.1|10226.2|655
1658258100000|2022-07-19 19:15:00|10229.6|10228.7|10231.1|10230.2|10231.5|10230.6|10227.9|10227|629
1658258400000|2022-07-19 19:20:00|10231|10230.1|10230.1|10229.2|10232|10231.1|10228.5|10227.6|368
1658258700000|2022-07-19 19:25:00|10230.5|10229.6|10230|10229.1|10230.8|10229.8|10228.4|10227.5|460
1658259000000|2022-07-19 19:30:00|10229.9|10229|10228.6|10227.7|10230.7|10230|10228|10227.1|530
1658259300000|2022-07-19 19:35:00|10228.5|10227.6|10229.1|10228.2|10229.3|10228.5|10227.4|10226.6|496
1658259600000|2022-07-19 19:40:00|10229.2|10228.3|10229.2|10228.3|10230.6|10229.8|10228.5|10227.6|522
1658259900000|2022-07-19 19:45:00|10229.1|10228.2|10229.6|10228.7|10232.2|10231.4|10228.5|10227.9|639
1658260200000|2022-07-19 19:50:00|10229.8|10228.9|10225.8|10224.9|10230.7|10230|10225.6|10224.9|694
1658260500000|2022-07-19 19:55:00|10225.9|10225|10221.9|10221.3|10226.9|10226.3|10221.8|10220.9|626
1658260800000|2022-07-19 20:00:00|10222.2|10221.6|10224.7|10224.1|10226.2|10225.4|10222.2|10221.5|496
1658261100000|2022-07-19 20:05:00|10224.8|10224.2|10225.3|10224.7|10226.9|10226|10224.5|10223.9|209
1658261400000|2022-07-19 20:10:00|10225.4|10224.8|10225.9|10225|10226|10225.3|10223.5|10222.7|354
1658261700000|2022-07-19 20:15:00|10225.6|10224.9|10226|10225.1|10227|10226.1|10225.4|10224.7|213
1658262000000|2022-07-19 20:20:00|10225.9|10225|10224.7|10223.8|10226.2|10225.3|10224.3|10223.4|204
1658262300000|2022-07-19 20:25:00|10224.6|10223.7|10225|10223.8|10226|10225.2|10223.7|10223|162
1658262600000|2022-07-19 20:30:00|10224.9|10224|10226.5|10225.6|10226.9|10226|10224.6|10223.7|195
1658262900000|2022-07-19 20:35:00|10226.6|10225.7|10227.2|10226.3|10227.4|10226.5|10226|10225.1|159
1658263200000|2022-07-19 20:40:00|10227.1|10226.2|10226.9|10226|10227.9|10227.3|10226.5|10225.8|205
1658263500000|2022-07-19 20:45:00|10226.8|10226.2|10226.6|10225.7|10227.7|10226.5|10226.5|10225.5|171
1658263800000|2022-07-19 20:50:00|10226.7|10225.8|10227.2|10226.1|10227.9|10227|10226.7|10225.6|189
1658264100000|2022-07-19 20:55:00|10227.1|10226.2|10231.2|10225.2|10233.5|10227.5|10225.3|10221.3|508
1658264400000|2022-07-19 21:00:00|10231.4|10225.4|10230.8|10224.8|10231.4|10225.4|10230.5|10224.5|21
1658264700000|2022-07-19 21:05:00|10230.9|10224.9|10234.6|10228.6|10240.5|10234.5|10229.9|10224.8|187
1658265000000|2022-07-19 21:10:00|10234|10228|10231.2|10227.2|10236.9|10230.9|10229.4|10223.4|314
1658265300000|2022-07-19 21:15:00|10231.4|10227.4|10231.6|10227.3|10232.5|10227.9|10229.7|10226|204
1658265600000|2022-07-19 21:20:00|10231.8|10227.1|10230.1|10224.1|10233.4|10229.9|10226.9|10220.9|398
1658265900000|2022-07-19 21:25:00|10230.2|10224.2|10232.6|10229.2|10234.1|10229.7|10228|10222|364
1658266200000|2022-07-19 21:30:00|10232.4|10229.3|10231.7|10229.3|10233.7|10229.9|10231.3|10227.7|203
1658266500000|2022-07-19 21:35:00|10231.9|10229.1|10232.2|10228.8|10233.3|10229.6|10231.5|10228|153
1658266800000|2022-07-19 21:40:00|10232.3|10229|10231.1|10225.1|10232.8|10229.7|10226.9|10220.9|423
1658267100000|2022-07-19 21:45:00|10231|10225|10231.7|10226.1|10232.3|10228.3|10228.9|10224.9|264
1658267400000|2022-07-19 21:50:00|10231.9|10225.9|10231.8|10225.8|10234.6|10229.1|10230|10225.7|209
1658267700000|2022-07-19 21:55:00|10232.1|10226.1|10230.7|10226.2|10232.5|10228.3|10229|10225.4|198
1658268000000|2022-07-19 22:00:00|10231.1|10225.9|10231.9|10228.4|10233.3|10228.7|10228.7|10223.6|624
1658268300000|2022-07-19 22:05:00|10231.6|10228.6|10231.2|10228|10232.9|10230|10230.2|10226.9|390
1658268600000|2022-07-19 22:10:00|10231|10228.2|10232.7|10226.7|10233.5|10229.2|10229.9|10226.1|278
1658268900000|2022-07-19 22:15:00|10232.2|10227.4|10232.4|10231|10232.4|10231|10230.2|10227.4|553
1658269200000|2022-07-19 22:20:00|10232.3|10231.1|10234.3|10233.1|10234.6|10233.4|10231.9|10230.5|616
1658269500000|2022-07-19 22:25:00|10234.2|10233|10236.1|10234.9|10236.6|10235.5|10233.2|10231.9|601
1658269800000|2022-07-19 22:30:00|10236.2|10235|10238.1|10236.8|10238.3|10237|10235.6|10234.3|595
1658270100000|2022-07-19 22:35:00|10238|10236.9|10239.5|10238.3|10240.2|10239.2|10237.7|10236.1|530
1658270400000|2022-07-19 22:40:00|10239.4|10238.5|10240|10238.5|10240.4|10239.2|10238.3|10236.8|416
1658270700000|2022-07-19 22:45:00|10239.9|10238.7|10242.1|10240.5|10242.1|10240.7|10239.5|10238|448
1658271000000|2022-07-19 22:50:00|10242|10240.6|10241.3|10240|10242.4|10241|10241.2|10239.8|283
1658271300000|2022-07-19 22:55:00|10241.4|10239.9|10236.6|10235.1|10241.6|10240.4|10236.3|10234.7|337
1658271600000|2022-07-19 23:00:00|10236.5|10235|10235.4|10234|10236.9|10235.6|10233.8|10232.3|579
1658271900000|2022-07-19 23:05:00|10235.3|10233.9|10235.3|10233.9|10236.8|10235.4|10234.1|10232.5|576
1658272200000|2022-07-19 23:10:00|10235.4|10233.8|10236.6|10235|10237.9|10236.3|10235.2|10233.8|595
1658272500000|2022-07-19 23:15:00|10235.8|10234.9|10235.3|10234.2|10236.6|10235.5|10234.7|10233.4|767
1658272800000|2022-07-19 23:20:00|10235.4|10234.1|10234.7|10233.8|10236.3|10235.4|10233.1|10232.1|495
1658273100000|2022-07-19 23:25:00|10234.8|10233.9|10231.8|10230.7|10234.8|10233.9|10231|10229.9|591
1658273400000|2022-07-19 23:30:00|10231.7|10230.8|10232.2|10231.3|10233|10231.9|10231.1|10230|528
1658273700000|2022-07-19 23:35:00|10232.3|10231.2|10231.4|10230.5|10232.4|10231.3|10230.2|10229.3|384
1658274000000|2022-07-19 23:40:00|10231.6|10230.4|10231.5|10230.9|10232.9|10232|10230.8|10229.9|390
1658274300000|2022-07-19 23:45:00|10231.6|10231|10231|10230.1|10232.5|10231.6|10230.8|10229.8|406
1658274600000|2022-07-19 23:50:00|10231.1|10230|10232.7|10231.8|10232.8|10231.9|10230.8|10230|347
1658274900000|2022-07-19 23:55:00|10232.3|10231.7|10231|10230.1|10232.6|10231.9|10230.7|10229.8|339
1658275200000|2022-07-20 00:00:00|10231.4|10230.5|10236|10235.1|10238|10237|10231.4|10230.5|504
1658275500000|2022-07-20 00:05:00|10235.9|10235|10234.2|10233.6|10236|10235.1|10233.1|10232.2|223
1658275800000|2022-07-20 00:10:00|10234.3|10233.4|10236.4|10235.5|10236.6|10235.7|10233.9|10233.2|188
1658276100000|2022-07-20 00:15:00|10236.3|10235.4|10240.6|10239.7|10241.4|10240.6|10235.9|10235.1|498
1658276400000|2022-07-20 00:20:00|10240.5|10239.6|10240.7|10239.8|10241.6|10240.5|10236.7|10235.9|456
1658276700000|2022-07-20 00:25:00|10240.6|10239.7|10245.4|10244.5|10246.2|10245.3|10238.7|10238|495
1658277000000|2022-07-20 00:30:00|10245.3|10244.4|10244.4|10243.5|10248|10246.9|10242.4|10241.4|576
1658277300000|2022-07-20 00:35:00|10244.3|10243.4|10244.9|10244|10246.8|10245.9|10243.7|10242.8|239
1658277600000|2022-07-20 00:40:00|10244.8|10243.9|10243.9|10243|10245.5|10244.6|10242.5|10241.6|285
1658277900000|2022-07-20 00:45:00|10243.8|10242.9|10242.9|10242|10244.5|10243.7|10242.1|10241.2|209
1658278200000|2022-07-20 00:50:00|10243|10242.1|10248.5|10247.6|10248.7|10247.8|10240.9|10240.1|571
1658278500000|2022-07-20 00:55:00|10249|10248.1|10246.5|10245.9|10249.8|10248.1|10244.4|10243.7|409
1658278800000|2022-07-20 01:00:00|10247|10246.4|10242.5|10241.6|10247.3|10246.6|10241.6|10240.7|354
1658279100000|2022-07-20 01:05:00|10242.2|10241.7|10245.9|10245|10246.1|10245.2|10241.8|10241.2|304
1658279400000|2022-07-20 01:10:00|10246|10245.1|10242.5|10241.6|10246.2|10245.3|10241.6|10240.8|353
1658279700000|2022-07-20 01:15:00|10242.7|10241.7|10244.1|10243.5|10244.6|10243.8|10240.7|10239.8|396
1658280000000|2022-07-20 01:20:00|10244|10243.4|10239.7|10238.8|10244.5|10243.7|10239.4|10238.6|396
1658280300000|2022-07-20 01:25:00|10239.8|10238.9|10240.1|10239.2|10241.8|10241.1|10239.5|10238.7|333
1658280600000|2022-07-20 01:30:00|10240|10239.1|10236.9|10236|10240.4|10239.8|10235.1|10234.2|418
1658280900000|2022-07-20 01:35:00|10236.8|10235.9|10236.3|10235.4|10238.7|10238|10236.2|10235.3|263
1658281200000|2022-07-20 01:40:00|10236.1|10235.5|10236.7|10235.8|10239.2|10238.5|10235.1|10234.2|355
1658281500000|2022-07-20 01:45:00|10236.5|10235.6|10234.3|10233.4|10236.7|10235.9|10233.7|10232.9|292
1658281800000|2022-07-20 01:50:00|10234.2|10233.3|10235.1|10234.2|10237.2|10236.5|10234.1|10233.2|302
1658282100000|2022-07-20 01:55:00|10234.9|10234.3|10234.3|10233.7|10237.1|10236.4|10233.6|10232.9|276
1658282400000|2022-07-20 02:00:00|10234.4|10233.8|10232.2|10231.3|10235.3|10234.6|10231.5|10230.8|309
1658282700000|2022-07-20 02:05:00|10232.3|10231.4|10233.3|10232.7|10233.6|10232.9|10232.1|10231.3|315
1658283000000|2022-07-20 02:10:00|10233.4|10232.8|10236.4|10235.5|10236.9|10236.1|10233.4|10232.8|275
1658283300000|2022-07-20 02:15:00|10236.3|10235.4|10235.8|10234.9|10239.5|10238.6|10235.5|10234.6|329
1658283600000|2022-07-20 02:20:00|10235.9|10235|10236.3|10235.7|10236.8|10236|10234|10233.2|281
1658283900000|2022-07-20 02:25:00|10236.4|10235.5|10235|10234.1|10237.5|10236.6|10234.5|10233.6|232
1658284200000|2022-07-20 02:30:00|10234.9|10234|10235.7|10234.8|10236|10235.1|10234.1|10233.2|259
1658284500000|2022-07-20 02:35:00|10235.8|10234.9|10239.3|10238.4|10240.3|10239.4|10235.6|10234.7|471
1658284800000|2022-07-20 02:40:00|10239.1|10238.2|10241.1|10240.5|10241.3|10240.6|10238.6|10237.7|356
1658285100000|2022-07-20 02:45:00|10241.2|10240.3|10239.3|10238.4|10243.6|10242.8|10238.6|10237.8|422
1658285400000|2022-07-20 02:50:00|10239.4|10238.5|10239.2|10238.3|10239.6|10238.8|10237.7|10236.9|299
1658285700000|2022-07-20 02:55:00|10239.1|10238.2|10242.4|10241.5|10243.2|10242.4|10238.6|10237.8|364
1658286000000|2022-07-20 03:00:00|10242.3|10241.7|10241.7|10241.1|10243|10242.2|10240.1|10239.3|338
1658286300000|2022-07-20 03:05:00|10241.8|10241.2|10242.1|10241.2|10244|10243.1|10240.2|10239.4|355
1658286600000|2022-07-20 03:10:00|10242|10241.1|10242.8|10241.9|10243.5|10242.6|10241.6|10240.7|327
1658286900000|2022-07-20 03:15:00|10242.7|10242.1|10244.6|10243.7|10245.4|10244.7|10242.7|10241.9|235
1658287200000|2022-07-20 03:20:00|10244.4|10243.8|10243.8|10242.9|10246.4|10245.7|10243.6|10242.7|264
1658287500000|2022-07-20 03:25:00|10243.7|10242.8|10244.1|10243.5|10245.1|10244.3|10241.9|10241.2|366
1658287800000|2022-07-20 03:30:00|10244.2|10243.6|10244.1|10243.2|10245.3|10244.7|10243|10242.3|220
1658288100000|2022-07-20 03:35:00|10244.3|10243.4|10240.6|10240|10244.3|10243.4|10240.6|10239.8|218
1658288400000|2022-07-20 03:40:00|10240.2|10239.6|10243.8|10242.9|10244.3|10243.5|10239.7|10238.9|232
1658288700000|2022-07-20 03:45:00|10243.9|10243|10243.1|10242.2|10244.3|10243.4|10242.4|10241.6|193
1658289000000|2022-07-20 03:50:00|10243|10242.1|10242.7|10241.8|10243.1|10242.2|10240.5|10239.8|263
1658289300000|2022-07-20 03:55:00|10242.6|10241.7|10243.7|10242.8|10243.9|10243.1|10242|10241.2|221
1658289600000|2022-07-20 04:00:00|10243.6|10242.7|10243.7|10242.8|10243.9|10243.1|10242.2|10241.4|253
1658289900000|2022-07-20 04:05:00|10243.6|10242.7|10244.1|10243.2|10245|10244.1|10243.2|10242.3|238
1658290200000|2022-07-20 04:10:00|10244.2|10243.3|10245.5|10244.6|10245.7|10245|10242.9|10242.1|235
1658290500000|2022-07-20 04:15:00|10245.4|10244.5|10245.3|10244.7|10248.7|10247.9|10245.1|10244.4|305
1658290800000|2022-07-20 04:20:00|10245.2|10244.6|10246|10245.1|10247.9|10247|10245.1|10244.3|254
1658291100000|2022-07-20 04:25:00|10245.9|10245|10245.2|10244.3|10246.8|10245.9|10245|10244.1|302
1658291400000|2022-07-20 04:30:00|10245.3|10244.4|10247.3|10246.4|10247.8|10247.1|10242.7|10241.9|357
1658291700000|2022-07-20 04:35:00|10247.2|10246.3|10246|10245.1|10248.3|10247.5|10245.1|10244.2|306
1658292000000|2022-07-20 04:40:00|10245.9|10245|10246.9|10246|10246.9|10246|10244.3|10243.6|243
1658292300000|2022-07-20 04:45:00|10246.8|10245.9|10245.5|10244.9|10248.2|10247.3|10245|10244.1|230
1658292600000|2022-07-20 04:50:00|10245.8|10245.2|10246.9|10246.3|10247.4|10246.7|10244.6|10243.7|274
1658292900000|2022-07-20 04:55:00|10247.1|10246.2|10244.2|10243.3|10247.5|10246.7|10243|10242.4|218
1658293200000|2022-07-20 05:00:00|10244.1|10243.2|10245.4|10244.5|10245.5|10244.6|10241.6|10241|388
1658293500000|2022-07-20 05:05:00|10245.3|10244.4|10244.6|10244|10247.5|10246.8|10244.6|10243.8|284
1658293800000|2022-07-20 05:10:00|10244.8|10243.9|10245.3|10244.4|10245.7|10244.8|10242.9|10242|413
1658294100000|2022-07-20 05:15:00|10245.2|10244.6|10243.7|10243.1|10245.2|10244.6|10242.9|10242.1|333
1658294400000|2022-07-20 05:20:00|10243.8|10242.9|10241.1|10240.2|10243.8|10242.9|10239.6|10238.9|364
1658294700000|2022-07-20 05:25:00|10240.5|10239.9|10246.5|10245.6|10248|10247.1|10240.3|10239.5|454
1658295000000|2022-07-20 05:30:00|10246.4|10245.5|10239.8|10238.9|10246.5|10245.6|10239.4|10238.7|370
1658295300000|2022-07-20 05:35:00|10239.7|10238.8|10238.9|10238|10239.8|10239.1|10237.4|10236.6|319
1658295600000|2022-07-20 05:40:00|10238.8|10237.9|10238.7|10237.8|10239.3|10238.4|10235.9|10235.2|347
1658295900000|2022-07-20 05:45:00|10239|10238.4|10238.1|10237.2|10239.3|10238.5|10237.5|10236.7|382
1658296200000|2022-07-20 05:50:00|10238|10237.1|10239|10238.1|10240.7|10239.8|10236.9|10236|403
1658296500000|2022-07-20 05:55:00|10238.9|10238|10238.6|10237.6|10239.3|10238.3|10236.2|10235.1|633
1658296800000|2022-07-20 06:00:00|10238.5|10237.7|10239.3|10238.4|10241.4|10240.5|10236.9|10236|1003
1658297100000|2022-07-20 06:05:00|10239.2|10238.3|10232.6|10231.7|10241|10240.1|10231.4|10230.5|861
1658297400000|2022-07-20 06:10:00|10232.7|10231.8|10231.8|10230.9|10234|10233.4|10230.5|10229.8|628
1658297700000|2022-07-20 06:15:00|10231.9|10231|10235.5|10234.6|10236.9|10236|10231.8|10230.9|603
1658298000000|2022-07-20 06:20:00|10235.4|10234.5|10235.6|10234.7|10237|10236.4|10232.7|10231.9|665
1658298300000|2022-07-20 06:25:00|10235.4|10234.5|10235.7|10234.8|10235.8|10235|10230|10229.1|690
1658298600000|2022-07-20 06:30:00|10235.5|10234.6|10231.6|10231|10235.7|10235|10231.5|10230.6|580
1658298900000|2022-07-20 06:35:00|10231.7|10231.1|10232.6|10232|10234.7|10233.9|10229.1|10228.3|706
1658299200000|2022-07-20 06:40:00|10232.7|10232.1|10232.5|10231.9|10236.6|10236|10230.5|10229.8|687
1658299500000|2022-07-20 06:45:00|10232.8|10232.2|10245.6|10244.7|10245.6|10244.8|10232.8|10232.2|865
1658299800000|2022-07-20 06:50:00|10245.4|10244.8|10244.6|10243.7|10251.3|10250.5|10243.7|10242.6|959
1658300100000|2022-07-20 06:55:00|10244.5|10243.6|10250.7|10249.8|10250.7|10249.8|10244|10243.1|858
1658300400000|2022-07-20 07:00:00|10250.6|10249.7|10255.8|10254.9|10259|10258.1|10245.8|10245.1|1232
1658300700000|2022-07-20 07:05:00|10255.9|10255|10251|10250.1|10258.2|10257.4|10247.4|10246.5|960
1658301000000|2022-07-20 07:10:00|10250.9|10250|10256.7|10255.8|10257|10256.1|10248.1|10247.2|868
1658301300000|2022-07-20 07:15:00|10256.6|10255.7|10263.6|10263|10265.3|10264.6|10255.9|10255|1077
1658301600000|2022-07-20 07:20:00|10263.5|10262.9|10267.4|10266.5|10273.8|10272.7|10259|10258.3|1154
1658301900000|2022-07-20 07:25:00|10267.1|10266.2|10261.4|10260.8|10267.4|10266.7|10260.4|10259.6|1154
1658302200000|2022-07-20 07:30:00|10261.3|10260.7|10257.8|10256.9|10265.5|10264.9|10256.6|10255.7|1042
1658302500000|2022-07-20 07:35:00|10257.9|10257|10248.1|10247.2|10258.5|10257.6|10247.9|10247|955
1658302800000|2022-07-20 07:40:00|10247.7|10246.8|10239.7|10238.8|10252.2|10251.3|10238.4|10237.5|976
1658303100000|2022-07-20 07:45:00|10239.8|10238.9|10233.1|10232.2|10245.6|10244.7|10232.3|10231.6|1113
1658303400000|2022-07-20 07:50:00|10232.9|10232.3|10226.1|10225.2|10235.5|10234.7|10221.7|10220.8|1246
1658303700000|2022-07-20 07:55:00|10225.9|10225|10226.5|10225.6|10234.3|10233.5|10223.3|10222.4|1093
1658304000000|2022-07-20 08:00:00|10226.2|10225.3|10236.6|10235.7|10241.5|10240.6|10219.9|10218.8|1650
1658304300000|2022-07-20 08:05:00|10236.7|10235.8|10233.7|10232.8|10237.9|10237|10230.6|10229.8|1026
1658304600000|2022-07-20 08:10:00|10233.6|10232.7|10233.9|10233|10244.8|10243.7|10232.4|10231.7|1231
1658304900000|2022-07-20 08:15:00|10234|10233.1|10229.2|10228.3|10238.6|10237.7|10227.9|10226.8|1145
1658305200000|2022-07-20 08:20:00|10228.7|10227.8|10234.3|10233.4|10234.3|10233.5|10223.9|10223.2|1021
1658305500000|2022-07-20 08:25:00|10234.4|10233.8|10229|10228.1|10236.6|10235.7|10228.8|10227.9|756
1658305800000|2022-07-20 08:30:00|10228.9|10228|10234.7|10233.8|10240|10239.1|10228.9|10228|783
1658306100000|2022-07-20 08:35:00|10234.8|10233.9|10231|10230.1|10239|10238|10230.7|10229.9|824
1658306400000|2022-07-20 08:40:00|10231.1|10230.4|10234.8|10233.9|10238.4|10237.5|10230.5|10229.6|687
1658306700000|2022-07-20 08:45:00|10234.7|10233.8|10241|10240.4|10242.1|10241.2|10234.3|10233.5|583
1658307000000|2022-07-20 08:50:00|10240.6|10240|10241.2|10240.3|10242.4|10241.5|10236.8|10235.9|602
1658307300000|2022-07-20 08:55:00|10241.1|10240.2|10232.1|10231.2|10241.4|10240.7|10230.3|10229.4|727
1658307600000|2022-07-20 09:00:00|10232|10231.1|10236.9|10236.3|10238.1|10237.4|10230.5|10229.6|731
1658307900000|2022-07-20 09:05:00|10237|10236.1|10241|10240.4|10242.8|10241.9|10236.5|10235.8|500
1658308200000|2022-07-20 09:10:00|10240.9|10240.3|10241.2|10240.3|10243.2|10242.5|10238.7|10238.1|487
1658308500000|2022-07-20 09:15:00|10241.3|10240.4|10250.3|10249.4|10252|10251.4|10241.2|10240.3|675
1658308800000|2022-07-20 09:20:00|10250.2|10249.3|10244.6|10244|10250.8|10249.9|10243.4|10242.6|751
1658309100000|2022-07-20 09:25:00|10244.7|10244.1|10242.9|10242|10245.8|10244.9|10238.9|10238|885
1658309400000|2022-07-20 09:30:00|10242.7|10241.8|10242.3|10241.4|10247.1|10246.5|10241.7|10240.8|684
1658309700000|2022-07-20 09:35:00|10242.2|10241.3|10248.7|10248.1|10249.2|10248.4|10242|10241.1|639
1658310000000|2022-07-20 09:40:00|10248.6|10248|10249.9|10249|10252.3|10251.4|10245.4|10244.5|603
1658310300000|2022-07-20 09:45:00|10250|10249.3|10247.3|10246.4|10250.4|10249.8|10244.4|10243.8|532
1658310600000|2022-07-20 09:50:00|10246.8|10246.2|10247.7|10246.8|10248.2|10247.6|10242.9|10242.1|561
1658310900000|2022-07-20 09:55:00|10247.8|10246.9|10251.9|10251.3|10253.4|10252.6|10247.5|10246.6|698
1658311200000|2022-07-20 10:00:00|10251.8|10251.2|10245.1|10244.2|10252|10251.3|10240.2|10239.4|884
1658311500000|2022-07-20 10:05:00|10245.2|10244.3|10248.1|10247.2|10249.8|10248.9|10244.4|10243.6|620
1658311800000|2022-07-20 10:10:00|10247.9|10247.3|10240.5|10239.6|10248.1|10247.5|10239.8|10238.9|749
1658312100000|2022-07-20 10:15:00|10240.8|10239.7|10237|10236.1|10242.4|10241.5|10235.7|10234.8|702
1658312400000|2022-07-20 10:20:00|10237.3|10236.4|10233.3|10232.7|10239.1|10238.2|10231.9|10231.1|644
1658312700000|2022-07-20 10:25:00|10233.2|10232.6|10240.2|10239.3|10242.3|10241.5|10229.8|10229.1|779
1658313000000|2022-07-20 10:30:00|10240.3|10239.4|10211.9|10211|10240.6|10239.7|10211.7|10210.5|1385
1658313300000|2022-07-20 10:35:00|10212|10211.1|10193.9|10193|10215.8|10214.9|10193.2|10192.1|1567
1658313600000|2022-07-20 10:40:00|10193.8|10192.9|10189|10188.1|10196|10195.1|10184.8|10183.5|1418
1658313900000|2022-07-20 10:45:00|10188.9|10188|10187.4|10186.5|10191.1|10190.2|10173.6|10172.7|1667
1658314200000|2022-07-20 10:50:00|10187.3|10186.4|10188.2|10187.3|10191.5|10190.6|10185.5|10184.4|1271
1658314500000|2022-07-20 10:55:00|10188.3|10187.4|10198.2|10197.3|10199.4|10198.6|10188.2|10187.3|1105
1658314800000|2022-07-20 11:00:00|10198.3|10197.4|10193.5|10192.6|10199.5|10198.6|10190|10189.2|855
1658315100000|2022-07-20 11:05:00|10193.3|10192.4|10207.7|10206.8|10208.9|10208|10192.7|10191.8|1060
1658315400000|2022-07-20 11:10:00|10207.3|10206.4|10210.7|10209.8|10212.3|10211.6|10203.2|10202.3|816
1658315700000|2022-07-20 11:15:00|10210.5|10209.6|10209.8|10208.9|10212|10211.1|10206|10205.3|593
1658316000000|2022-07-20 11:20:00|10210.3|10209.4|10206.4|10205.5|10214.8|10213.9|10204.5|10203.7|810
1658316300000|2022-07-20 11:25:00|10206.3|10205.4|10200.5|10199.6|10206.6|10205.7|10197.7|10196.8|952
1658316600000|2022-07-20 11:30:00|10200.6|10199.7|10197.2|10196.3|10202.7|10202|10195.5|10194.6|670
1658316900000|2022-07-20 11:35:00|10197.1|10196.2|10188.5|10187.6|10197.1|10196.2|10187.4|10186.7|678
1658317200000|2022-07-20 11:40:00|10188.4|10187.8|10187.9|10187|10191.4|10190.5|10184.8|10183.9|795
1658317500000|2022-07-20 11:45:00|10188|10187.1|10184.2|10183.6|10193.3|10192.4|10183.8|10183.1|786
1658317800000|2022-07-20 11:50:00|10184.3|10183.4|10185|10184.1|10189.1|10188.2|10181.1|10180.3|863
1658318100000|2022-07-20 11:55:00|10184.9|10184|10191.4|10190.5|10192.7|10192|10184.1|10183.2|1064
1658318400000|2022-07-20 12:00:00|10191.3|10190.4|10196.6|10196|10198.7|10198|10188.8|10187.9|980
1658318700000|2022-07-20 12:05:00|10196.7|10195.8|10202|10201.4|10202.9|10202|10193.8|10193.2|709
1658319000000|2022-07-20 12:10:00|10201.2|10200.6|10199|10198.4|10201.6|10200.9|10193.5|10192.8|627
1658319300000|2022-07-20 12:15:00|10199.5|10198.9|10194.6|10194|10200.4|10199.5|10193.8|10193|654
1658319600000|2022-07-20 12:20:00|10194.7|10193.8|10184.2|10183.3|10198.4|10197.8|10180|10178.9|1263
1658319900000|2022-07-20 12:25:00|10184.6|10183.7|10192.2|10191.3|10195.3|10194.5|10182.7|10181.7|1049
1658320200000|2022-07-20 12:30:00|10192.1|10191.2|10194|10193.1|10198.8|10197.9|10190.3|10189.4|942
1658320500000|2022-07-20 12:35:00|10194.2|10193.3|10198|10197.1|10200.1|10199.3|10193.9|10193.2|850
1658320800000|2022-07-20 12:40:00|10198.1|10197.2|10192.6|10192|10198.2|10197.4|10188|10187.3|908
1658321100000|2022-07-20 12:45:00|10192.7|10191.8|10193.8|10193.2|10195.9|10195.2|10191|10190.3|724
1658321400000|2022-07-20 12:50:00|10194|10193.1|10208.4|10207.5|10221.2|10220.2|10193.6|10192.7|1902
1658321700000|2022-07-20 12:55:00|10208.2|10207.3|10211.5|10210.6|10212.7|10211.9|10205.3|10204.7|885
1658322000000|2022-07-20 13:00:00|10210.8|10210.2|10212.6|10211.7|10217.2|10216.4|10209.2|10208.4|1054
1658322300000|2022-07-20 13:05:00|10212.7|10211.8|10222.3|10221.4|10224.8|10224|10212.4|10211.5|950
1658322600000|2022-07-20 13:10:00|10222.1|10221.5|10227|10226.1|10230.1|10229.2|10220.4|10219.6|884
1658322900000|2022-07-20 13:15:00|10226.9|10226|10229.7|10229.1|10234.4|10233.6|10225.1|10224.2|935
1658323200000|2022-07-20 13:20:00|10229.9|10229|10231.3|10230.4|10236.7|10235.8|10229.7|10228.9|1032
1658323500000|2022-07-20 13:25:00|10231.4|10230.5|10232|10231.1|10235.3|10234.5|10224.5|10223.8|1096
1658323800000|2022-07-20 13:30:00|10231.8|10230.9|10226.5|10225.9|10235.6|10234.7|10225.1|10224.2|1238
1658324100000|2022-07-20 13:35:00|10226.6|10226|10233.8|10232.9|10238.2|10237.5|10226.2|10225.4|1125
1658324400000|2022-07-20 13:40:00|10233.7|10232.8|10225.8|10224.9|10234|10233.1|10222.5|10221.9|950
1658324700000|2022-07-20 13:45:00|10225.9|10225|10223.1|10222.5|10227|10226.1|10219.8|10219.2|1123
1658325000000|2022-07-20 13:50:00|10223.3|10222.4|10222.5|10221.6|10226.6|10225.7|10217.8|10216.9|1247
1658325300000|2022-07-20 13:55:00|10222.7|10222.1|10216.2|10215.3|10226.9|10226.1|10215.6|10214.9|1154
1658325600000|2022-07-20 14:00:00|10216|10215.1|10219|10218.1|10221.2|10220.6|10215.6|10214.7|1146
1658325900000|2022-07-20 14:05:00|10218.9|10218|10220|10219.4|10220.6|10219.9|10213.8|10213|1052
1658326200000|2022-07-20 14:10:00|10220.2|10219.3|10219.2|10218.3|10221.3|10220.6|10216.4|10215.7|899
1658326500000|2022-07-20 14:15:00|10219.3|10218.4|10217.3|10216.4|10221.1|10220.4|10214.2|10213.3|859
1658326800000|2022-07-20 14:20:00|10217.1|10216.5|10218.4|10217.8|10221.3|10220.6|10214.7|10213.8|912
1658327100000|2022-07-20 14:25:00|10218.6|10217.7|10219.1|10218.2|10226.1|10225.2|10217.9|10217.1|978
1658327400000|2022-07-20 14:30:00|10219|10218.1|10219.5|10218.9|10222.9|10222.3|10214|10213.1|996
1658327700000|2022-07-20 14:35:00|10219.7|10219.1|10217.6|10216.7|10224|10223.4|10215.7|10214.9|964
1658328000000|2022-07-20 14:40:00|10217.7|10216.8|10208.9|10208|10217.8|10216.9|10204.7|10204.1|1039
1658328300000|2022-07-20 14:45:00|10208.8|10207.9|10209.4|10208.5|10213.5|10212.6|10206.8|10206|868
1658328600000|2022-07-20 14:50:00|10209.3|10208.4|10217.7|10216.8|10220.6|10219.8|10204.5|10203.7|1318
1658328900000|2022-07-20 14:55:00|10217.8|10216.9|10212.9|10212|10218.9|10218.2|10210.7|10210|1242
1658329200000|2022-07-20 15:00:00|10213.1|10212.5|10208|10207.1|10215.5|10214.9|10207.1|10206.2|1291
1658329500000|2022-07-20 15:05:00|10207.9|10207|10207.5|10206.6|10210.9|10210|10202.8|10202|1188
1658329800000|2022-07-20 15:10:00|10207.4|10206.5|10205|10204.4|10208.1|10207.4|10203.5|10202.9|908
1658330100000|2022-07-20 15:15:00|10204.7|10204.1|10200.1|10199.2|10205.9|10205.3|10199.4|10198.7|786
1658330400000|2022-07-20 15:20:00|10200.2|10199.3|10204.3|10203.7|10205.1|10204.4|10199.5|10198.8|724
1658330700000|2022-07-20 15:25:00|10204.4|10203.8|10198.7|10198.1|10204.4|10203.8|10198.4|10197.8|748
1658331000000|2022-07-20 15:30:00|10198.9|10198|10201.7|10201.1|10204.9|10204.3|10197.8|10196.9|744
1658331300000|2022-07-20 15:35:00|10201.6|10201|10199|10198.1|10202.9|10202.1|10196.7|10195.8|757
1658331600000|2022-07-20 15:40:00|10198.8|10198.2|10203|10202.1|10203.1|10202.3|10196|10195.1|582
1658331900000|2022-07-20 15:45:00|10202.6|10202|10206.2|10205.3|10206.9|10206.1|10201.9|10201.3|594
1658332200000|2022-07-20 15:50:00|10206.3|10205.4|10208.9|10208.3|10210.3|10209.5|10204.8|10203.9|762
1658332500000|2022-07-20 15:55:00|10208.6|10208|10215.2|10214.6|10217.6|10217|10208.2|10207.6|609
1658332800000|2022-07-20 16:00:00|10215.1|10214.5|10213.4|10212.8|10217.8|10217.1|10212.8|10212.2|542
1658333100000|2022-07-20 16:05:00|10213.5|10212.9|10215.3|10214.4|10215.8|10214.8|10212.8|10212.2|468
1658333400000|2022-07-20 16:10:00|10215.2|10214.3|10212.3|10211.7|10216.5|10215.9|10212.3|10211.5|332
1658333700000|2022-07-20 16:15:00|10212.5|10211.9|10211.9|10211.3|10216.6|10216|10210.8|10210.1|430
1658334000000|2022-07-20 16:20:00|10212|10211.4|10213.7|10213.1|10216.8|10215.9|10211.9|10211.3|456
1658334300000|2022-07-20 16:25:00|10213.6|10213|10210.7|10210.1|10216.1|10215.4|10210.6|10209.8|435
1658334600000|2022-07-20 16:30:00|10210.6|10210|10208.4|10207.8|10212.1|10211.4|10207.8|10207.1|466
1658334900000|2022-07-20 16:35:00|10208.3|10207.7|10198.8|10198.2|10210.4|10209.4|10198.5|10197.6|744
1658335200000|2022-07-20 16:40:00|10199.3|10198.7|10194.6|10194|10200.6|10200|10191.4|10190.8|813
1658335500000|2022-07-20 16:45:00|10194.5|10193.9|10185.6|10185|10196|10195.2|10184.1|10183.5|853
1658335800000|2022-07-20 16:50:00|10185.7|10184.8|10191.1|10190.5|10194.3|10193.5|10183.4|10182.7|876
1658336100000|2022-07-20 16:55:00|10191|10190.4|10191|10190.4|10194.2|10193.6|10188.2|10187.6|635
1658336400000|2022-07-20 17:00:00|10190.8|10190.2|10180.5|10179.6|10193.7|10192.8|10176.2|10175.3|1447
1658336700000|2022-07-20 17:05:00|10180.3|10179.4|10174.2|10173.3|10182.4|10181.4|10172|10170.9|919
1658337000000|2022-07-20 17:10:00|10174.1|10173.2|10178.7|10177.8|10180.4|10179.7|10168.2|10167.3|1122
1658337300000|2022-07-20 17:15:00|10178.5|10177.9|10170.9|10170|10178.5|10177.9|10170.8|10169.9|888
1658337600000|2022-07-20 17:20:00|10170.7|10170.1|10171.9|10171|10175.9|10175|10169.7|10168.8|573
1658337900000|2022-07-20 17:25:00|10172|10171.1|10168.2|10167.3|10172.5|10171.6|10167.6|10166.7|754
1658338200000|2022-07-20 17:30:00|10168.4|10167.5|10170.6|10169.7|10172.7|10171.9|10165.6|10164.7|694
1658338500000|2022-07-20 17:35:00|10170.7|10169.8|10161.5|10160.6|10170.7|10169.8|10160.5|10159.6|653
1658338800000|2022-07-20 17:40:00|10161.2|10160.3|10162.4|10161.8|10166.1|10165.4|10160.5|10159.8|630
1658339100000|2022-07-20 17:45:00|10162.5|10161.6|10163.5|10162.6|10165.8|10164.9|10162|10161.2|505
1658339400000|2022-07-20 17:50:00|10163.6|10162.7|10159.5|10158.6|10164.8|10163.9|10158.4|10157.6|662
1658339700000|2022-07-20 17:55:00|10159.6|10158.7|10158.1|10157.2|10160|10159.1|10155.9|10155.1|721
1658340000000|2022-07-20 18:00:00|10158.2|10157.3|10160.8|10160.2|10163.5|10162.9|10157.6|10156.8|813
1658340300000|2022-07-20 18:05:00|10160.9|10160.3|10162.1|10161.2|10162.6|10161.9|10160.4|10159.7|531
1658340600000|2022-07-20 18:10:00|10162|10161.1|10166|10165.4|10168.6|10167.9|10161.5|10160.8|827
1658340900000|2022-07-20 18:15:00|10165.7|10165.1|10168.7|10168.1|10169.6|10168.8|10164.4|10163.6|540
1658341200000|2022-07-20 18:20:00|10168.8|10168.2|10165.5|10164.6|10169.6|10168.7|10164.9|10164.2|479
1658341500000|2022-07-20 18:25:00|10165.6|10164.7|10170.7|10169.8|10171.2|10170.3|10163.9|10163.1|614
1658341800000|2022-07-20 18:30:00|10170.6|10169.7|10174.8|10173.9|10176.7|10176.1|10168.8|10168|689
1658342100000|2022-07-20 18:35:00|10174.6|10174|10173.9|10173|10176.8|10175.9|10172.5|10171.7|558
1658342400000|2022-07-20 18:40:00|10173.8|10172.9|10173.8|10173.2|10174.9|10174.3|10171.5|10170.7|571
1658342700000|2022-07-20 18:45:00|10173.9|10173.3|10175.8|10174.9|10176.9|10176.1|10173.6|10172.9|456
1658343000000|2022-07-20 18:50:00|10175.9|10175|10174.1|10173.5|10175.9|10175.2|10173.4|10172.6|489
1658343300000|2022-07-20 18:55:00|10174.3|10173.7|10177.6|10177|10177.8|10177.2|10174.1|10173.3|492
1658343600000|2022-07-20 19:00:00|10177.7|10177.1|10182.4|10181.5|10182.4|10181.7|10177.5|10176.8|606
1658343900000|2022-07-20 19:05:00|10182.5|10181.6|10181.9|10181|10184.6|10183.8|10181.1|10180.3|522
1658344200000|2022-07-20 19:10:00|10181.8|10180.9|10178.1|10177.2|10181.8|10180.9|10177.9|10177|351
1658344500000|2022-07-20 19:15:00|10178.3|10177.4|10179.5|10178.6|10180.2|10179.3|10177.5|10176.7|279
1658344800000|2022-07-20 19:20:00|10179.4|10178.5|10179.1|10178|10180.3|10179.4|10177.6|10176.7|390
1658345100000|2022-07-20 19:25:00|10179|10178.1|10179.9|10179|10180.2|10179.4|10178.9|10178|279
1658345400000|2022-07-20 19:30:00|10179.8|10178.9|10180|10179.1|10180.3|10179.4|10177.8|10177.1|455
1658345700000|2022-07-20 19:35:00|10179.9|10179|10179.8|10178.9|10181.4|10180.8|10178.8|10178|441
1658346000000|2022-07-20 19:40:00|10179.7|10178.8|10179.8|10178.9|10180.8|10180.2|10178.7|10177.8|295
1658346300000|2022-07-20 19:45:00|10179.7|10178.8|10178.5|10177.6|10180.3|10179.6|10178|10177.3|416
1658346600000|2022-07-20 19:50:00|10178|10177.4|10178.6|10178|10180.2|10179.3|10178|10177.3|255
1658346900000|2022-07-20 19:55:00|10178.5|10177.9|10177.9|10177.3|10179|10178.4|10174.3|10173.6|396
1658347200000|2022-07-20 20:00:00|10178|10177.1|10178.1|10177.5|10179.2|10178.5|10176.5|10175.7|318
1658347500000|2022-07-20 20:05:00|10178.2|10177.3|10177.9|10177.3|10178.8|10178|10177.8|10177|181
1658347800000|2022-07-20 20:10:00|10178|10177.4|10176.6|10175.7|10178.2|10177.4|10176.5|10175.7|163
1658348100000|2022-07-20 20:15:00|10176.3|10175.4|10176.1|10175.2|10176.9|10176|10175.5|10174.8|289
1658348400000|2022-07-20 20:20:00|10176|10175.1|10176.2|10175.3|10176.8|10175.9|10175.8|10174.9|145
1658348700000|2022-07-20 20:25:00|10176.3|10175.4|10177.1|10176.2|10177.8|10177|10175.6|10174.7|182
1658349000000|2022-07-20 20:30:00|10176.9|10176|10176.2|10175.3|10180.6|10179.7|10176.2|10175.3|268
1658349300000|2022-07-20 20:35:00|10176|10175.1|10175.4|10174.5|10176.5|10175.6|10174.6|10173.7|191
1658349600000|2022-07-20 20:40:00|10175.6|10174.7|10178.3|10177.4|10178.7|10177.5|10175.6|10174.7|180
1658349900000|2022-07-20 20:45:00|10178.4|10177.5|10179.6|10178.7|10180.6|10179.4|10178.2|10177.2|385
1658350200000|2022-07-20 20:50:00|10179.5|10178.6|10180.3|10179.4|10180.5|10179.7|10179.5|10178.5|342
1658350500000|2022-07-20 20:55:00|10180.4|10179.3|10182.8|10176.8|10187|10182.5|10180.2|10176.8|879
1658350800000|2022-07-20 21:00:00|10181.7|10175.7|10181.3|10175.3|10182.6|10176.6|10180.3|10174.3|49
1658351100000|2022-07-20 21:05:00|10181.4|10175.4|10181.4|10175.4|10181.5|10176.4|10177.9|10174.1|142
1658351400000|2022-07-20 21:10:00|10181.6|10175.6|10181.7|10175.7|10182|10177.5|10179.1|10173.3|163
1658351700000|2022-07-20 21:15:00|10181.6|10175.6|10182.7|10176.7|10183.1|10177.8|10179.8|10174.3|138
1658352000000|2022-07-20 21:20:00|10182.2|10177.5|10182.4|10176.4|10183|10179.6|10180.5|10175.2|142
1658352300000|2022-07-20 21:25:00|10182.5|10176.5|10183.6|10177.6|10183.6|10179.3|10181.8|10176.1|175
1658352600000|2022-07-20 21:30:00|10183.5|10177.8|10182|10177.7|10183.5|10180|10179.6|10174.6|207
1658352900000|2022-07-20 21:35:00|10182.1|10177.6|10181.7|10177.9|10182.3|10179.3|10180.4|10177.2|193
1658353200000|2022-07-20 21:40:00|10181.5|10178.3|10181.7|10177.6|10182.8|10178.6|10180.8|10175.8|170
1658353500000|2022-07-20 21:45:00|10181.6|10177.9|10181.8|10177.7|10182.5|10179.3|10180.2|10175.9|219
1658353800000|2022-07-20 21:50:00|10181.6|10178|10180.5|10177.9|10181.8|10178.6|10179.5|10175.2|148
1658354100000|2022-07-20 21:55:00|10181|10177.6|10181|10178.2|10182.6|10178.9|10179.7|10176.1|142
1658354400000|2022-07-20 22:00:00|10183.3|10177.3|10181.5|10179.9|10184.2|10180.4|10179.4|10176.4|479
1658354700000|2022-07-20 22:05:00|10181.4|10180.1|10185.7|10183.4|10186.4|10183.6|10180.9|10179.1|386
1658355000000|2022-07-20 22:10:00|10185.9|10183.3|10188.7|10186.6|10189.1|10186.9|10185.4|10183|701
1658355300000|2022-07-20 22:15:00|10188.5|10186.7|10187.8|10186.2|10189|10187.5|10186.8|10185.5|667
1658355600000|2022-07-20 22:20:00|10187.9|10186.6|10187.6|10186.2|10188.1|10186.8|10186.8|10185.7|357
1658355900000|2022-07-20 22:25:00|10187.7|10186.3|10187.9|10186.6|10188.3|10186.9|10187|10185.7|344
1658356200000|2022-07-20 22:30:00|10187.7|10186.7|10186.6|10185.7|10188|10186.7|10186.3|10185|271
1658356500000|2022-07-20 22:35:00|10186.8|10185.4|10184.9|10184|10187.2|10185.8|10184.7|10183.7|382
1658356800000|2022-07-20 22:40:00|10185.1|10183.9|10184.7|10183.4|10185.5|10184.2|10184.2|10183.1|427
1658357100000|2022-07-20 22:45:00|10184.8|10183.3|10183|10181.8|10186.4|10185.1|10182.3|10181.1|434
1658357400000|2022-07-20 22:50:00|10182.9|10181.9|10182.9|10182|10183.5|10182.3|10182.4|10181.2|311
1658357700000|2022-07-20 22:55:00|10183|10182.1|10182.2|10181|10184|10182.9|10182.1|10181|313
1658358000000|2022-07-20 23:00:00|10182.3|10181.2|10182.4|10181.1|10182.7|10181.6|10181.2|10179.8|400
1658358300000|2022-07-20 23:05:00|10182.5|10181.3|10182.4|10181.2|10184.4|10183.2|10181.3|10180.4|510
1658358600000|2022-07-20 23:10:00|10182.3|10181.4|10183.9|10182.7|10185.2|10184.4|10181.9|10180.7|369
1658358900000|2022-07-20 23:15:00|10183.8|10182.8|10180|10179.1|10184|10182.9|10179.9|10179|263
1658359200000|2022-07-20 23:20:00|10179.9|10179|10178|10177.1|10180|10179.1|10177.4|10176.5|398
1658359500000|2022-07-20 23:25:00|10178.1|10177.2|10179.1|10178.2|10180.4|10179.4|10178|10177.1|303
1658359800000|2022-07-20 23:30:00|10179|10178.1|10178.2|10177.3|10179.2|10178.2|10177.4|10176.5|249
1658360100000|2022-07-20 23:35:00|10178.3|10177.2|10178.9|10178|10179.6|10178.7|10178.1|10177.1|264
1658360400000|2022-07-20 23:40:00|10179|10178.4|10179.6|10179|10179.9|10179.1|10178.7|10177.9|319
1658360700000|2022-07-20 23:45:00|10179.7|10178.8|10179.4|10178.5|10179.8|10179|10178.7|10177.8|235
1658361000000|2022-07-20 23:50:00|10179.5|10178.6|10183.5|10182.6|10184.2|10183.3|10179.4|10178.5|362
1658361300000|2022-07-20 23:55:00|10183.4|10182.5|10181.4|10180.5|10183.7|10182.8|10181|10180.3|215
1658361600000|2022-07-21 00:00:00|10181.3|10180.7|10181.2|10180.3|10181.4|10180.8|10178.8|10178.1|494
1658361900000|2022-07-21 00:05:00|10181.3|10180.4|10179.9|10179.3|10183.7|10182.8|10179.7|10179|444
1658362200000|2022-07-21 00:10:00|10179.8|10179.2|10186.7|10185.8|10186.7|10185.9|10179.8|10179|365
1658362500000|2022-07-21 00:15:00|10186.8|10185.9|10181.8|10180.9|10186.9|10186|10181.6|10180.9|335
1658362800000|2022-07-21 00:20:00|10182.2|10181.2|10186.8|10185.9|10186.8|10186|10182|10181.1|305
1658363100000|2022-07-21 00:25:00|10186.9|10186|10185.2|10184.3|10187.2|10186.4|10184.6|10183.8|256
1658363400000|2022-07-21 00:30:00|10185.3|10184.4|10187.6|10186.7|10189.7|10188.8|10184.8|10184|363
1658363700000|2022-07-21 00:35:00|10187.5|10186.6|10188.7|10187.8|10188.9|10188.1|10186.6|10185.9|316
1658364000000|2022-07-21 00:40:00|10188.6|10187.7|10189.7|10188.8|10190.4|10189.7|10188.5|10187.7|397
1658364300000|2022-07-21 00:45:00|10189.6|10188.7|10192.7|10191.8|10194.1|10193.3|10189.6|10188.7|382
1658364600000|2022-07-21 00:50:00|10192.8|10191.9|10190.7|10189.8|10193.3|10192.5|10186.8|10186.1|607
1658364900000|2022-07-21 00:55:00|10190.5|10189.6|10187.5|10186.6|10192.5|10190.8|10185.8|10184.9|710
1658365200000|2022-07-21 01:00:00|10187.6|10186.7|10185|10184.1|10187.9|10187|10184.6|10183.9|324
1658365500000|2022-07-21 01:05:00|10185.1|10184.2|10184.1|10183.2|10185.1|10184.2|10181.8|10181.2|395
1658365800000|2022-07-21 01:10:00|10184.2|10183.3|10184.3|10183.4|10187.3|10186.4|10182.9|10182.3|462
1658366100000|2022-07-21 01:15:00|10184.2|10183.3|10186.1|10185.5|10186.9|10186.3|10183.7|10182.8|336
1658366400000|2022-07-21 01:20:00|10186.3|10185.4|10187.7|10186.8|10188.8|10188.1|10185|10184.2|373
1658366700000|2022-07-21 01:25:00|10187.8|10186.9|10187.8|10186.9|10188.2|10187.3|10185|10184.4|480
1658367000000|2022-07-21 01:30:00|10187.7|10186.8|10190.2|10189.3|10191.3|10190.5|10187.1|10186.2|557
1658367300000|2022-07-21 01:35:00|10190.3|10189.4|10193.3|10192.4|10194.7|10193.8|10189.7|10188.8|452
1658367600000|2022-07-21 01:40:00|10193.4|10192.5|10193.2|10192.3|10195.3|10194.7|10192.9|10192.1|408
1658367900000|2022-07-21 01:45:00|10193.1|10192.2|10194.3|10193.4|10194.3|10193.6|10191.6|10190.8|417
1658368200000|2022-07-21 01:50:00|10194.2|10193.6|10192.2|10191.3|10194.7|10194.1|10191.5|10190.9|403
1658368500000|2022-07-21 01:55:00|10192.1|10191.2|10194.6|10193.7|10194.8|10194.1|10191.9|10191.1|339
1658368800000|2022-07-21 02:00:00|10194.5|10193.6|10196.1|10195.5|10196.1|10195.5|10191.7|10190.8|410
1658369100000|2022-07-21 02:05:00|10196.4|10195.8|10194.6|10194|10196.6|10196|10193.4|10192.5|398
1658369400000|2022-07-21 02:10:00|10194.5|10193.9|10195.1|10194.2|10197|10196.4|10194.3|10193.5|384
1658369700000|2022-07-21 02:15:00|10195.3|10194.7|10196|10195.4|10197.3|10196.5|10194.1|10193.2|380
1658370000000|2022-07-21 02:20:00|10196.1|10195.2|10196.7|10195.8|10197.9|10197.1|10195.6|10194.8|409
1658370300000|2022-07-21 02:25:00|10196.8|10195.9|10203|10202.1|10203.3|10202.7|10196.4|10195.6|465
1658370600000|2022-07-21 02:30:00|10202.6|10202|10203.6|10203|10203.9|10203.1|10201.9|10201.1|335
1658370900000|2022-07-21 02:35:00|10203.7|10203.1|10204.1|10203.5|10205.9|10205.2|10202.9|10202.3|269
1658371200000|2022-07-21 02:40:00|10204.3|10203.4|10207|10206.4|10208.5|10207.6|10203|10202.4|329
1658371500000|2022-07-21 02:45:00|10206.9|10206.3|10208.3|10207.4|10209.1|10208.4|10205.3|10204.7|392
1658371800000|2022-07-21 02:50:00|10208.1|10207.2|10210|10209.1|10210.3|10209.5|10207.5|10206.9|393
1658372100000|2022-07-21 02:55:00|10209.9|10209.3|10209.9|10209|10210.7|10210|10208.5|10207.7|360
1658372400000|2022-07-21 03:00:00|10210|10209.1|10208.6|10207.7|10210.5|10209.7|10207.2|10206.6|441
1658372700000|2022-07-21 03:05:00|10208.7|10207.8|10212.3|10211.4|10214.2|10213.3|10208.7|10207.8|1001
1658373000000|2022-07-21 03:10:00|10212.2|10211.3|10210.5|10209.6|10213.1|10212.2|10208.1|10207.2|780
1658373300000|2022-07-21 03:15:00|10210.4|10209.5|10211.8|10210.9|10212.3|10211.4|10208.5|10207.6|648
1658373600000|2022-07-21 03:20:00|10212|10211.1|10209.7|10209.1|10212.2|10211.5|10209.6|10209|463
1658373900000|2022-07-21 03:25:00|10209.8|10209.2|10208.6|10207.7|10211.4|10210.5|10208.6|10207.7|418
1658374200000|2022-07-21 03:30:00|10208.7|10207.8|10205.7|10204.8|10209|10208.3|10205.5|10204.8|364
1658374500000|2022-07-21 03:35:00|10205.4|10204.5|10205.2|10204.3|10206.3|10205.4|10204.6|10203.9|348
1658374800000|2022-07-21 03:40:00|10205|10204.1|10206.1|10205.2|10206.8|10206.1|10204.7|10204.1|340
1658375100000|2022-07-21 03:45:00|10206|10205.1|10208.4|10207.5|10208.6|10207.7|10205.5|10204.7|345
1658375400000|2022-07-21 03:50:00|10208.5|10207.6|10209|10208.1|10209.5|10208.8|10208.2|10207.4|298
1658375700000|2022-07-21 03:55:00|10208.8|10208.2|10209.5|10208.6|10210.5|10209.9|10207.9|10207.1|324
1658376000000|2022-07-21 04:00:00|10209.7|10208.8|10209.3|10208.4|10210.7|10209.8|10209.2|10208.3|272
1658376300000|2022-07-21 04:05:00|10209.5|10208.6|10206.5|10205.6|10209.9|10209.1|10206.1|10205.3|342
1658376600000|2022-07-21 04:10:00|10206.4|10205.5|10208|10207.4|10209.3|10208.4|10206.1|10205.2|294
1658376900000|2022-07-21 04:15:00|10207.9|10207.3|10210.6|10209.7|10210.8|10210.1|10207.9|10207.2|230
1658377200000|2022-07-21 04:20:00|10210.5|10209.9|10213.2|10212.3|10213.2|10212.5|10210.4|10209.7|368
1658377500000|2022-07-21 04:25:00|10213.1|10212.2|10208.6|10208|10213.2|10212.5|10208.6|10207.8|336
1658377800000|2022-07-21 04:30:00|10208.7|10208.1|10221.5|10220.6|10226.1|10225.1|10208.1|10207.3|1137
1658378100000|2022-07-21 04:35:00|10221.6|10220.7|10216|10215.1|10221.8|10220.7|10215.2|10214.3|570
1658378400000|2022-07-21 04:40:00|10216.3|10215.4|10216.8|10215.9|10217.4|10216.6|10215.6|10214.8|413
1658378700000|2022-07-21 04:45:00|10216.9|10216|10218.8|10217.9|10220.4|10219.6|10215.8|10215.1|425
1658379000000|2022-07-21 04:50:00|10218.9|10218|10222|10221.4|10223.2|10222.5|10218.6|10217.9|529
1658379300000|2022-07-21 04:55:00|10221.9|10221.3|10223.6|10222.7|10225.1|10224.2|10221.9|10221.2|337
1658379600000|2022-07-21 05:00:00|10223.5|10222.6|10222.5|10221.9|10223.5|10222.6|10221|10220.2|430
1658379900000|2022-07-21 05:05:00|10222.7|10221.8|10225.4|10224.5|10226.3|10225.4|10222.7|10221.8|383
1658380200000|2022-07-21 05:10:00|10225.3|10224.4|10224.6|10224|10229|10228.1|10224.6|10223.9|457
1658380500000|2022-07-21 05:15:00|10224.7|10224.1|10221.9|10221|10225.4|10224.8|10221.1|10220.3|398
1658380800000|2022-07-21 05:20:00|10221.4|10220.8|10214.2|10213.3|10221.8|10221|10211.2|10210.3|634
1658381100000|2022-07-21 05:25:00|10214.1|10213.2|10217.3|10216.4|10217.8|10216.9|10212.6|10211.8|357
1658381400000|2022-07-21 05:30:00|10217.2|10216.3|10221.6|10220.7|10221.8|10220.9|10216.1|10215.4|489
1658381700000|2022-07-21 05:35:00|10221.7|10220.8|10225.1|10224.5|10225.3|10224.5|10219|10218.3|510
1658382000000|2022-07-21 05:40:00|10225|10224.4|10224.9|10224.3|10227|10226.1|10223.6|10222.7|396
1658382300000|2022-07-21 05:45:00|10225|10224.1|10225.4|10224.5|10226.1|10225.4|10223|10222.2|428
1658382600000|2022-07-21 05:50:00|10225.2|10224.3|10225.9|10225|10227.3|10226.5|10224.7|10223.8|421
1658382900000|2022-07-21 05:55:00|10225.8|10224.9|10223.5|10222.6|10226.2|10225.6|10222.1|10221.3|458
1658383200000|2022-07-21 06:00:00|10223.6|10222.7|10221.1|10220.2|10225.6|10225|10219.5|10218.7|744
1658383500000|2022-07-21 06:05:00|10221|10220.1|10229.7|10229.1|10231.2|10230.3|10219.5|10218.8|953
1658383800000|2022-07-21 06:10:00|10229.6|10229|10229.6|10229|10230.5|10229.9|10225|10224.4|1008
1658384100000|2022-07-21 06:15:00|10229.5|10228.9|10223.2|10222.6|10229.6|10228.9|10222.1|10221.4|898
1658384400000|2022-07-21 06:20:00|10223.5|10222.8|10218.4|10217.8|10224.8|10224|10216.7|10215.8|875
1658384700000|2022-07-21 06:25:00|10218.3|10217.4|10217|10216.1|10221.9|10221.3|10214.8|10213.9|899
1658385000000|2022-07-21 06:30:00|10216.8|10216.2|10208.9|10208|10217.2|10216.5|10207.7|10206.8|1133
1658385300000|2022-07-21 06:35:00|10209|10208.1|10214.8|10213.9|10216.3|10215.4|10208.1|10207.2|720
1658385600000|2022-07-21 06:40:00|10214.7|10213.8|10218.2|10217.3|10222.1|10221.3|10213.5|10212.7|916
1658385900000|2022-07-21 06:45:00|10218.1|10217.2|10215|10214.4|10218.3|10217.6|10215|10214.4|718
1658386200000|2022-07-21 06:50:00|10214.9|10214.3|10209.7|10209.1|10215.7|10214.9|10209.2|10208.6|864
1658386500000|2022-07-21 06:55:00|10210.1|10209.2|10206.1|10205.2|10210.1|10209.2|10201.7|10201.1|960
1658386800000|2022-07-21 07:00:00|10206.2|10205.3|10207.6|10207|10217.6|10216.7|10204.9|10204.1|1428
1658387100000|2022-07-21 07:05:00|10207.5|10206.9|10212.6|10211.7|10213.7|10212.9|10207|10206.2|1202
1658387400000|2022-07-21 07:10:00|10212.7|10211.8|10212|10211.4|10217|10216.1|10211.3|10210.6|1152
1658387700000|2022-07-21 07:15:00|10211.8|10210.9|10216|10215.1|10217.1|10216.2|10203.1|10202.2|1363
1658388000000|2022-07-21 07:20:00|10216.1|10215.2|10213.7|10212.8|10218.4|10217.5|10210.6|10209.7|1236
1658388300000|2022-07-21 07:25:00|10213.9|10213|10204.5|10203.6|10217.2|10216.3|10203.7|10203.1|1233
1658388600000|2022-07-21 07:30:00|10204.4|10203.5|10214.8|10214.2|10216.2|10215.6|10204.4|10203.5|1142
1658388900000|2022-07-21 07:35:00|10214.6|10214|10215.3|10214.4|10218|10217.2|10213.2|10212.2|1230
1658389200000|2022-07-21 07:40:00|10215.7|10214.8|10209|10208.4|10217.8|10216.9|10208.2|10207.3|887
1658389500000|2022-07-21 07:45:00|10208.9|10208|10202|10201.1|10209|10208.3|10201.2|10200.4|966
1658389800000|2022-07-21 07:50:00|10202.1|10201.2|10198.8|10197.9|10203.2|10202.5|10190.7|10190.1|1152
1658390100000|2022-07-21 07:55:00|10198.9|10198|10196.4|10195.5|10200.9|10200.1|10194.6|10193.8|984
1658390400000|2022-07-21 08:00:00|10196.9|10196|10187.8|10186.9|10197.1|10196.2|10187.4|10186.6|799
1658390700000|2022-07-21 08:05:00|10187.7|10186.8|10179.5|10178.6|10190.1|10189.3|10175.2|10174.3|1187
1658391000000|2022-07-21 08:10:00|10179.4|10178.5|10179.2|10178.6|10180.4|10179.5|10173.7|10172.8|1207
1658391300000|2022-07-21 08:15:00|10179.3|10178.4|10184.1|10183.5|10187.2|10186.3|10178|10177.3|1234
1658391600000|2022-07-21 08:20:00|10184.4|10183.4|10180.9|10180|10185.9|10185.1|10177.1|10176.1|975
1658391900000|2022-07-21 08:25:00|10181|10180.1|10186.9|10186|10189.1|10188.4|10180.3|10179.3|980
1658392200000|2022-07-21 08:30:00|10187|10186.1|10193.3|10192.7|10195.4|10194.5|10185.1|10184.5|914
1658392500000|2022-07-21 08:35:00|10193.6|10193|10184.6|10183.7|10195.1|10194.2|10184.6|10183.7|1109
1658392800000|2022-07-21 08:40:00|10184.7|10183.8|10178.8|10177.9|10185.1|10184.3|10171.3|10170.4|1441
1658393100000|2022-07-21 08:45:00|10178.7|10177.8|10186.4|10185.5|10187.2|10186.6|10175.5|10174.6|1172
1658393400000|2022-07-21 08:50:00|10186.2|10185.6|10186.2|10185.3|10190.5|10189.6|10182.7|10181.9|1003
1658393700000|2022-07-21 08:55:00|10186.1|10185.2|10191.8|10190.9|10193.7|10193|10185.9|10185|1031
1658394000000|2022-07-21 09:00:00|10191.6|10191|10185.1|10184.5|10191.7|10191|10184|10183.3|1008
1658394300000|2022-07-21 09:05:00|10184.9|10184.3|10178.1|10177.5|10186.5|10185.5|10177.4|10176.8|874
1658394600000|2022-07-21 09:10:00|10176.8|10176.2|10175.6|10174.7|10178.9|10178|10173.4|10172.6|756
1658394900000|2022-07-21 09:15:00|10175.7|10174.8|10173.9|10173|10178.2|10177.3|10170.3|10169.7|827
1658395200000|2022-07-21 09:20:00|10174|10173.1|10177.4|10176.5|10177.8|10177.2|10173.3|10172.7|892
1658395500000|2022-07-21 09:25:00|10177.5|10176.6|10176.5|10175.6|10180.1|10179.4|10173.5|10172.7|779
1658395800000|2022-07-21 09:30:00|10176.4|10175.5|10175.5|10174.6|10178.3|10177.6|10174.3|10173.4|826
1658396100000|2022-07-21 09:35:00|10175.3|10174.4|10174.9|10174|10175.3|10174.4|10166.1|10165.5|729
1658396400000|2022-07-21 09:40:00|10175|10174.1|10174.7|10174.1|10177.7|10177.1|10172.3|10171.6|714
1658396700000|2022-07-21 09:45:00|10174.6|10174|10175.5|10174.6|10177.9|10177.2|10173.8|10172.9|662
1658397000000|2022-07-21 09:50:00|10175.6|10174.7|10177.4|10176.5|10183.1|10182.2|10175|10174.1|842
1658397300000|2022-07-21 09:55:00|10177.6|10176.7|10182.2|10181.6|10184|10183.1|10177.5|10176.6|838
1658397600000|2022-07-21 10:00:00|10182.4|10181.5|10183.2|10182.3|10184.1|10183.4|10180.5|10179.6|664
1658397900000|2022-07-21 10:05:00|10183|10182.1|10187|10186.4|10187.1|10186.5|10182.4|10181.5|699
1658398200000|2022-07-21 10:10:00|10186.9|10186.3|10191.1|10190.5|10191.6|10190.7|10186.9|10186.3|720
1658398500000|2022-07-21 10:15:00|10191.2|10190.6|10188.8|10187.9|10193.7|10192.9|10186.6|10185.9|861
1658398800000|2022-07-21 10:20:00|10188.9|10188|10193.7|10192.8|10195|10194.1|10188.4|10187.6|696
1658399100000|2022-07-21 10:25:00|10193.8|10192.9|10197|10196.1|10199.6|10198.8|10192.2|10191.6|617
1658399400000|2022-07-21 10:30:00|10197.1|10196.2|10196|10195.4|10197.7|10196.9|10191.7|10191.1|598
1658399700000|2022-07-21 10:35:00|10195.7|10195.1|10192.2|10191.6|10196.1|10195.3|10189.6|10188.8|898
1658400000000|2022-07-21 10:40:00|10192.3|10191.7|10187|10186.4|10193.5|10192.6|10183.9|10183|774
1658400300000|2022-07-21 10:45:00|10187.2|10186.3|10186.7|10185.8|10187.7|10187.1|10182.4|10181.8|817
1658400600000|2022-07-21 10:50:00|10186.8|10185.9|10183.1|10182.2|10188.2|10187.5|10182.9|10182|732
1658400900000|2022-07-21 10:55:00|10183.2|10182.3|10189.3|10188.4|10189.9|10189.1|10183|10182.1|616
1658401200000|2022-07-21 11:00:00|10189.4|10188.5|10189.7|10188.8|10193.5|10192.7|10187|10186.3|821
1658401500000|2022-07-21 11:05:00|10189.4|10188.5|10191.4|10190.8|10197.3|10196.6|10189|10188|751
1658401800000|2022-07-21 11:10:00|10191.3|10190.7|10189.2|10188.6|10192.2|10191.5|10185.9|10185.3|716
1658402100000|2022-07-21 11:15:00|10189.3|10188.7|10186.9|10186.3|10193.8|10192.9|10186.6|10186|738
1658402400000|2022-07-21 11:20:00|10186.8|10186.2|10184.4|10183.5|10187.7|10186.9|10182.5|10181.7|777
1658402700000|2022-07-21 11:25:00|10184.1|10183.2|10191.5|10190.9|10193|10192.2|10184.1|10183.1|946
1658403000000|2022-07-21 11:30:00|10191.6|10191|10186.1|10185.2|10193|10192.4|10185.5|10184.8|1027
1658403300000|2022-07-21 11:35:00|10186.2|10185.3|10184.2|10183.3|10188.6|10187.8|10179.7|10178.8|1005
1658403600000|2022-07-21 11:40:00|10184.3|10183.4|10188.4|10187.5|10190|10189.1|10184.2|10183.4|899
1658403900000|2022-07-21 11:45:00|10188.3|10187.7|10185.7|10184.8|10188.4|10187.7|10182.2|10181.3|674
1658404200000|2022-07-21 11:50:00|10186|10185.1|10189.2|10188.3|10191.9|10191.3|10185.4|10184.8|750
1658404500000|2022-07-21 11:55:00|10189.3|10188.4|10190.7|10189.8|10195.5|10194.8|10187.6|10186.9|1016
1658404800000|2022-07-21 12:00:00|10190.6|10190|10197.3|10196.7|10199|10198.4|10188.6|10187.9|914
1658405100000|2022-07-21 12:05:00|10197.1|10196.5|10195.9|10195|10205.7|10205|10194.8|10193.9|1045
1658405400000|2022-07-21 12:10:00|10196|10195.1|10201.5|10197.6|10203.4|10199.6|10194.5|10193.8|1316
1658405700000|2022-07-21 12:15:00|10202.6|10196.6|10243.4|10242|10252.4|10247.6|10196.6|10191.4|2588
1658406000000|2022-07-21 12:20:00|10243.9|10242.1|10243.9|10242.5|10261.1|10259.8|10238.7|10236.9|2442
1658406300000|2022-07-21 12:25:00|10244.2|10242.7|10243.1|10241.8|10252.7|10251.5|10236.3|10234.9|2226
1658406600000|2022-07-21 12:30:00|10243|10241.7|10253.9|10252.6|10262.6|10261.5|10241.6|10239.6|2381
1658406900000|2022-07-21 12:35:00|10253.8|10252.1|10266.3|10265.4|10267.1|10265.9|10253.2|10251.8|2237
1658407200000|2022-07-21 12:40:00|10266.4|10265.2|10277|10275.8|10279.1|10277.7|10259|10258.1|1999
1658407500000|2022-07-21 12:45:00|10277.2|10275.5|10274.7|10273.8|10277.3|10276.2|10264.8|10263.5|2225
1658407800000|2022-07-21 12:50:00|10275.3|10274|10259|10258.1|10276.8|10275.6|10256.7|10255.2|2237
1658408100000|2022-07-21 12:55:00|10259.4|10258.2|10265.3|10264.2|10268.4|10267|10257.4|10256|2053
1658408400000|2022-07-21 13:00:00|10265.5|10264.3|10260.5|10259.1|10275.5|10274.6|10258.4|10257.4|1890
1658408700000|2022-07-21 13:05:00|10260.8|10259.3|10235.4|10234.1|10270.1|10268.7|10228.9|10227.6|2318
1658409000000|2022-07-21 13:10:00|10235.5|10234.2|10202.1|10200.5|10239.8|10238.3|10197.4|10195.5|2541
1658409300000|2022-07-21 13:15:00|10202|10199.9|10194.4|10193.2|10207.4|10206|10191.7|10189.8|2387
1658409600000|2022-07-21 13:20:00|10194.3|10193.1|10187|10185.7|10203.3|10201.9|10179.9|10178.7|2270
1658409900000|2022-07-21 13:25:00|10186.9|10185.5|10172.1|10170.5|10187.7|10186.4|10154.3|10152.5|2370
1658410200000|2022-07-21 13:30:00|10172.3|10170.6|10174|10172.8|10178.1|10176.9|10167.1|10165.7|2243
1658410500000|2022-07-21 13:35:00|10174.1|10172.6|10177.6|10176.3|10183|10181.8|10160.8|10159.6|2134
1658410800000|2022-07-21 13:40:00|10177.1|10176.2|10171.8|10170.9|10187.9|10186.2|10171.5|10169.8|2044
1658411100000|2022-07-21 13:45:00|10172|10170.8|10190.3|10188.9|10194.5|10192.8|10166.6|10165.1|2091
1658411400000|2022-07-21 13:50:00|10190|10188.7|10212.5|10211|10215|10213.9|10185.4|10184|2260
1658411700000|2022-07-21 13:55:00|10212.3|10211.1|10213.2|10211.8|10219.1|10217.8|10201.3|10200.1|2231
1658412000000|2022-07-21 14:00:00|10213.1|10211.6|10201.5|10200.3|10215.1|10213.4|10200.8|10199.6|1947
1658412300000|2022-07-21 14:05:00|10201.6|10200.2|10198.1|10196.8|10212.9|10211.5|10197.8|10196.5|1966
1658412600000|2022-07-21 14:10:00|10197.9|10196.6|10180.9|10180|10199.3|10197.6|10179.3|10178.1|1935
1658412900000|2022-07-21 14:15:00|10181.1|10179.8|10186.8|10185.9|10187.7|10186.8|10175.6|10174.4|1926
1658413200000|2022-07-21 14:20:00|10186.9|10186|10176.2|10175.1|10192.4|10191.1|10175.5|10174.6|1992
1658413500000|2022-07-21 14:25:00|10176.3|10175.2|10172.9|10171.7|10179.9|10178.9|10170.4|10169.2|1773
1658413800000|2022-07-21 14:30:00|10172.6|10171.5|10179.6|10178.7|10182.2|10180.8|10169.4|10168.1|1731
1658414100000|2022-07-21 14:35:00|10179.7|10178.8|10181.1|10180|10185.5|10184.6|10178.1|10177.2|1449
1658414400000|2022-07-21 14:40:00|10181.4|10180.5|10189.2|10188.1|10193|10192|10173.3|10172.2|1404
1658414700000|2022-07-21 14:45:00|10189.6|10188.7|10187|10186.1|10194.5|10193.5|10183|10182.2|1296
1658415000000|2022-07-21 14:50:00|10186.9|10186|10192.6|10191.7|10197.2|10196.3|10186.9|10185.9|1341
1658415300000|2022-07-21 14:55:00|10192.8|10191.6|10191.9|10191|10197.2|10196.3|10189.8|10188.9|1293
1658415600000|2022-07-21 15:00:00|10192|10191.1|10211.8|10210.9|10212.8|10211.9|10191|10190.1|1387
1658415900000|2022-07-21 15:05:00|10211.6|10210.7|10199.1|10198.2|10211.8|10210.9|10198|10197.1|1254
1658416200000|2022-07-21 15:10:00|10199.2|10198.3|10197.2|10196.3|10200.8|10199.9|10193.1|10192.1|964
1658416500000|2022-07-21 15:15:00|10197.3|10196.4|10195|10194.1|10200.5|10199.6|10192.3|10191.3|954
1658416800000|2022-07-21 15:20:00|10194.9|10194|10187.5|10186.6|10198|10197.1|10187.3|10186.4|927
1658417100000|2022-07-21 15:25:00|10187.4|10186.5|10195.3|10194.4|10196.3|10195.4|10182.8|10181.9|1159
1658417400000|2022-07-21 15:30:00|10195.8|10195.2|10197.5|10196.6|10199.9|10199|10191.6|10190.7|964
1658417700000|2022-07-21 15:35:00|10197.2|10196.3|10202.2|10201.3|10203.4|10202.5|10196|10195.1|758
1658418000000|2022-07-21 15:40:00|10202.1|10201.2|10207.6|10206.7|10210.1|10209.1|10200.1|10199.2|893
1658418300000|2022-07-21 15:45:00|10207.7|10206.8|10203.9|10203|10208.4|10207.5|10201.4|10200.5|676
1658418600000|2022-07-21 15:50:00|10203.8|10202.9|10203.7|10202.8|10205.3|10204.6|10202.1|10201.4|598
1658418900000|2022-07-21 15:55:00|10203.8|10202.9|10200.8|10199.9|10205.1|10204.2|10199|10198.2|706
1658419200000|2022-07-21 16:00:00|10200.6|10199.7|10193.7|10192.8|10200.6|10199.7|10189.4|10188.5|954
1658419500000|2022-07-21 16:05:00|10193.3|10192.4|10186.6|10185.7|10198.3|10197.4|10185.1|10184.2|865
1658419800000|2022-07-21 16:10:00|10186.7|10185.8|10184.8|10183.9|10187.9|10187.1|10183.6|10182.7|662
1658420100000|2022-07-21 16:15:00|10184.9|10184|10181.6|10181|10189.4|10188.5|10180.5|10179.6|663
1658420400000|2022-07-21 16:20:00|10181.7|10181.1|10185.4|10184.5|10186.4|10185.5|10181.5|10180.7|668
1658420700000|2022-07-21 16:25:00|10185.3|10184.4|10190.6|10190|10192.3|10191.5|10184.9|10184.2|641
1658421000000|2022-07-21 16:30:00|10190.5|10189.9|10186|10185.4|10191.9|10191.1|10185.6|10185|508
1658421300000|2022-07-21 16:35:00|10186.3|10185.5|10182.9|10182|10187.3|10186.7|10179.9|10179.1|628
1658421600000|2022-07-21 16:40:00|10182.7|10181.8|10176.7|10175.8|10184.2|10183.6|10176.3|10175.5|544
1658421900000|2022-07-21 16:45:00|10176.8|10175.9|10176.3|10175.4|10177.2|10176.6|10175.4|10174.7|472
1658422200000|2022-07-21 16:50:00|10176.4|10175.5|10177.2|10176.3|10177.2|10176.5|10175.3|10174.6|509
1658422500000|2022-07-21 16:55:00|10177.1|10176.2|10181.9|10181|10182.9|10182.2|10176.1|10175.2|613
1658422800000|2022-07-21 17:00:00|10181.6|10181.1|10183.3|10182.4|10184.3|10183.4|10179.8|10178.9|716
1658423100000|2022-07-21 17:05:00|10183.4|10182.5|10183.4|10182.5|10187|10186.1|10180.9|10180|618
1658423400000|2022-07-21 17:10:00|10183.3|10182.4|10183.5|10182.6|10186.3|10185.4|10182.9|10182|433
1658423700000|2022-07-21 17:15:00|10183.4|10182.5|10182.3|10181.4|10184.5|10183.6|10181.4|10180.6|463
1658424000000|2022-07-21 17:20:00|10182.2|10181.3|10180.2|10179.6|10182.7|10182.1|10178.8|10178|579
1658424300000|2022-07-21 17:25:00|10180.4|10179.3|10185.1|10184.5|10186.4|10185.8|10180.2|10179.3|566
1658424600000|2022-07-21 17:30:00|10185.2|10184.6|10178.7|10178.1|10188.3|10186.9|10176.6|10174.8|925
1658424900000|2022-07-21 17:35:00|10178.6|10178|10181.1|10180.2|10182.1|10181.5|10177.4|10176.8|499
1658425200000|2022-07-21 17:40:00|10180.9|10180.3|10187.4|10186.5|10187.8|10186.9|10179.9|10179.2|523
1658425500000|2022-07-21 17:45:00|10187.3|10186.4|10186.6|10186|10189.2|10188.4|10186.1|10185.2|406
1658425800000|2022-07-21 17:50:00|10186.7|10185.8|10186.3|10185.4|10187.4|10186.6|10184.9|10184.2|294
1658426100000|2022-07-21 17:55:00|10186|10185.2|10184.8|10184.2|10188.7|10188|10184.6|10183.9|383
1658426400000|2022-07-21 18:00:00|10184.6|10184|10185.3|10184.7|10186.2|10185.5|10183.6|10183|367
1658426700000|2022-07-21 18:05:00|10185.4|10184.8|10193.1|10192.5|10193.4|10192.6|10185.2|10184.4|438
1658427000000|2022-07-21 18:10:00|10193|10192.4|10194.9|10194.3|10195.7|10195|10191.6|10190.7|389
1658427300000|2022-07-21 18:15:00|10195|10194.1|10198.6|10198|10199.3|10198.6|10192.1|10191.3|390
1658427600000|2022-07-21 18:20:00|10198.8|10197.9|10197.8|10196.9|10200.1|10199.3|10197.5|10196.7|407
1658427900000|2022-07-21 18:25:00|10197.7|10196.8|10195|10194.4|10197.8|10197|10193.6|10193|336
1658428200000|2022-07-21 18:30:00|10195.1|10194.5|10198.5|10197.9|10200.4|10199.7|10194.2|10193.6|521
1658428500000|2022-07-21 18:35:00|10198.4|10197.8|10196.2|10195.6|10198.6|10197.8|10194.4|10193.6|421
1658428800000|2022-07-21 18:40:00|10196.4|10195.8|10193.3|10192.4|10196.7|10195.8|10193|10192.3|415
1658429100000|2022-07-21 18:45:00|10193.1|10192.2|10192.9|10192.3|10194.3|10193.7|10190.6|10189.8|584
1658429400000|2022-07-21 18:50:00|10192.8|10192.2|10194|10193.4|10194.8|10194.1|10192.4|10191.8|435
1658429700000|2022-07-21 18:55:00|10194.1|10193.5|10193.2|10192.6|10195.7|10195.1|10191.9|10191.3|579
1658430000000|2022-07-21 19:00:00|10193.5|10192.9|10194|10193.1|10196|10195.2|10193.3|10192.4|730
1658430300000|2022-07-21 19:05:00|10194.2|10193.3|10194.1|10193.2|10195.5|10194.8|10192|10191.3|401
1658430600000|2022-07-21 19:10:00|10194.2|10193.3|10194.9|10194|10195|10194.2|10192.6|10191.8|347
1658430900000|2022-07-21 19:15:00|10195.2|10194.3|10195.3|10194.4|10198.1|10197.2|10192.7|10191.8|432
1658431200000|2022-07-21 19:20:00|10195.2|10194.6|10195.2|10194.3|10197|10196.2|10194.8|10193.9|451
1658431500000|2022-07-21 19:25:00|10195.1|10194.2|10194.5|10193.6|10197.4|10196.5|10194.3|10193.4|533
1658431800000|2022-07-21 19:30:00|10194.6|10193.7|10195.9|10195|10196.5|10195.6|10194.2|10193.3|362
1658432100000|2022-07-21 19:35:00|10196|10195.1|10197.2|10196.3|10197.6|10196.7|10195.5|10194.6|321
1658432400000|2022-07-21 19:40:00|10197.3|10196.4|10201.7|10200.8|10201.8|10200.9|10196.5|10195.6|361
1658432700000|2022-07-21 19:45:00|10201.6|10200.7|10205.5|10204.6|10205.6|10204.7|10199.2|10198.4|493
1658433000000|2022-07-21 19:50:00|10205.6|10204.7|10206.8|10205.9|10210.4|10209.5|10203.8|10202.9|698
1658433300000|2022-07-21 19:55:00|10206.6|10205.7|10212|10211.1|10212.3|10211.4|10206.5|10205.6|684
1658433600000|2022-07-21 20:00:00|10211.7|10210.8|10207.7|10206.8|10212.1|10211.2|10205.5|10204.6|472
1658433900000|2022-07-21 20:05:00|10207.8|10206.9|10212.3|10211.4|10212.5|10211.5|10207.7|10206.9|205
1658434200000|2022-07-21 20:10:00|10212.2|10211.3|10215.1|10214.2|10215.7|10214.8|10211.1|10210.2|323
1658434500000|2022-07-21 20:15:00|10215.2|10214.3|10216.7|10215.8|10219.5|10218.7|10211.1|10210|628
1658434800000|2022-07-21 20:20:00|10216.8|10215.9|10223|10222.1|10224.6|10223.7|10216.1|10215.2|547
1658435100000|2022-07-21 20:25:00|10223.1|10222.2|10222.3|10221.1|10226.8|10225.9|10221.6|10220.5|524
1658435400000|2022-07-21 20:30:00|10222.1|10220.9|10226|10225.1|10226.5|10225.6|10220.5|10219.6|345
1658435700000|2022-07-21 20:35:00|10225.8|10224.9|10226|10225.1|10228.2|10227.5|10225.2|10224.3|335
1658436000000|2022-07-21 20:40:00|10225.9|10225|10223|10222.1|10226.1|10225.2|10222.9|10221.8|195
1658436300000|2022-07-21 20:45:00|10223.3|10221.9|10226.4|10224.7|10226.5|10225.1|10222.8|10221.6|473
1658436600000|2022-07-21 20:50:00|10226.2|10224.9|10227.9|10226.5|10228.3|10226.9|10226|10224.4|523
1658436900000|2022-07-21 20:55:00|10227.7|10226.8|10232.8|10226.9|10235.5|10232.6|10227.5|10225.6|736
1658437200000|2022-07-21 21:00:00|10233.1|10227.1|10233.9|10227.9|10234.4|10228.4|10232.1|10226.1|139
1658437500000|2022-07-21 21:05:00|10234|10228|10232.8|10226.8|10234.5|10228.5|10231.6|10225.8|103
1658437800000|2022-07-21 21:10:00|10232.9|10226.9|10229.3|10225|10234.5|10228.5|10227.6|10222.7|252
1658438100000|2022-07-21 21:15:00|10229.2|10224.9|10228.5|10225|10230.7|10226|10228.1|10222.5|162
1658438400000|2022-07-21 21:20:00|10230|10224|10228.5|10225.9|10230|10226|10226.3|10221.6|219
1658438700000|2022-07-21 21:25:00|10228.6|10225.8|10228.6|10225.1|10229.4|10226.2|10227.4|10224.2|147
1658439000000|2022-07-21 21:30:00|10228.7|10225|10228.2|10226.1|10229.6|10226.7|10227.4|10223.7|193
1658439300000|2022-07-21 21:35:00|10228.3|10226|10229.2|10226.4|10229.7|10227.3|10228.1|10225.3|170
1658439600000|2022-07-21 21:40:00|10228.7|10226.9|10229.9|10227.3|10230.2|10227.5|10227.8|10225|224
1658439900000|2022-07-21 21:45:00|10229.7|10227.2|10228.9|10225.8|10229.9|10227.7|10228.5|10225.6|168
1658440200000|2022-07-21 21:50:00|10228.6|10225.6|10229.1|10226.7|10230.1|10227.1|10228|10224.9|155
1658440500000|2022-07-21 21:55:00|10229.2|10226.6|10229.4|10225.9|10230.1|10226.7|10228.9|10225.6|130
1658440800000|2022-07-21 22:00:00|10229.6|10226.3|10226.6|10225|10229.6|10227.9|10226.1|10224.5|384
1658441100000|2022-07-21 22:05:00|10227.2|10224.8|10226.2|10224.8|10227.3|10225.8|10225.9|10224.3|286
1658441400000|2022-07-21 22:10:00|10226.3|10224.7|10224.9|10223.5|10226.5|10225.1|10223.6|10221.9|495
1658441700000|2022-07-21 22:15:00|10225|10223.6|10225.8|10224.7|10226.4|10224.8|10223.8|10222.4|732
1658442000000|2022-07-21 22:20:00|10225.9|10224.6|10223.9|10222.6|10225.9|10224.7|10223.1|10222|788
1658442300000|2022-07-21 22:25:00|10223.8|10222.7|10224.5|10223.6|10225|10223.9|10222.9|10221.8|437
1658442600000|2022-07-21 22:30:00|10224.6|10223.7|10224.7|10223.8|10225|10223.9|10223.9|10222.9|443
1658442900000|2022-07-21 22:35:00|10224.8|10223.7|10224.4|10223.5|10225.3|10223.8|10223.4|10222.4|376
1658443200000|2022-07-21 22:40:00|10224.6|10223.7|10224.5|10223.2|10225.1|10223.8|10224.1|10223.2|207
1658443500000|2022-07-21 22:45:00|10224.2|10223.3|10226.3|10225.2|10226.6|10225.4|10223.7|10222.8|238
1658443800000|2022-07-21 22:50:00|10226.5|10225.4|10225.8|10224.6|10227.1|10226|10225.5|10224.5|277
1658444100000|2022-07-21 22:55:00|10225.6|10224.7|10224.5|10223.4|10225.9|10224.8|10224.1|10223.1|286
1658444400000|2022-07-21 23:00:00|10224.3|10223.3|10225.2|10224.3|10227.1|10226.1|10224.3|10223.3|363
1658444700000|2022-07-21 23:05:00|10225.1|10224.2|10226.6|10225.7|10227.4|10226.5|10223.8|10222.8|503
1658445000000|2022-07-21 23:10:00|10226.7|10225.8|10225.2|10224.3|10227.6|10226.5|10225|10224|690
1658445300000|2022-07-21 23:15:00|10225.4|10224.2|10227.7|10226.8|10228.2|10227.2|10225.2|10224.2|672
1658445600000|2022-07-21 23:20:00|10227.8|10226.9|10227.7|10226.8|10228.2|10227.1|10225.5|10224.4|580
1658445900000|2022-07-21 23:25:00|10227.8|10226.7|10227.4|10226.5|10228.2|10227.3|10226.8|10225.8|418
1658446200000|2022-07-21 23:30:00|10227.5|10226.6|10230.8|10229.9|10231.1|10230.3|10226.5|10225.4|537
1658446500000|2022-07-21 23:35:00|10230.6|10229.7|10229.2|10228.3|10231.3|10230.2|10229|10228.2|279
1658446800000|2022-07-21 23:40:00|10229.1|10228.2|10229.4|10228.5|10230|10229.1|10228.5|10227.9|229
1658447100000|2022-07-21 23:45:00|10229.5|10228.6|10225.8|10224.9|10229.9|10229|10225.5|10224.6|453
1658447400000|2022-07-21 23:50:00|10225.9|10225|10222.4|10221.5|10226.3|10225.4|10222.2|10221.4|344
1658447700000|2022-07-21 23:55:00|10222.6|10221.7|10220.7|10219.8|10223|10222.3|10220.4|10219.7|281
1658448000000|2022-07-22 00:00:00|10220.6|10219.7|10216.5|10215.6|10222.2|10221.5|10215.7|10214.9|648
1658448300000|2022-07-22 00:05:00|10216.6|10215.7|10215.4|10214.8|10219.3|10218.6|10215.1|10214.2|461
1658448600000|2022-07-22 00:10:00|10215.8|10214.9|10212.6|10211.7|10217.6|10216.8|10212.6|10211.7|475
1658448900000|2022-07-22 00:15:00|10212.7|10211.8|10211.6|10210.7|10214.9|10214.2|10211.2|10210.4|454
1658449200000|2022-07-22 00:20:00|10211.7|10210.8|10213|10212.4|10213.3|10212.6|10210.9|10210.2|379
1658449500000|2022-07-22 00:25:00|10212.8|10212.2|10211.2|10210.6|10214|10213.3|10210.8|10210.1|391
1658449800000|2022-07-22 00:30:00|10211.3|10210.7|10209.8|10209.2|10212.1|10211.4|10209.3|10208.7|351
1658450100000|2022-07-22 00:35:00|10209.5|10208.9|10208|10207.1|10209.7|10209|10205.8|10205.1|349
1658450400000|2022-07-22 00:40:00|10208.1|10207.2|10206.3|10205.4|10208.8|10208.1|10205.4|10204.7|399
1658450700000|2022-07-22 00:45:00|10206|10205.2|10206.9|10206.3|10207.3|10206.6|10205.1|10204.2|423
1658451000000|2022-07-22 00:50:00|10207|10206.4|10206.8|10205.9|10209.2|10208.6|10205.3|10204.4|504
1658451300000|2022-07-22 00:55:00|10206.7|10205.8|10204.9|10204|10206.7|10205.8|10203.7|10203|544
1658451600000|2022-07-22 01:00:00|10205|10204.1|10202.2|10201.3|10208.9|10208|10201.9|10201.1|693
1658451900000|2022-07-22 01:05:00|10202.3|10201.4|10201.3|10200.4|10203.4|10202.7|10200.9|10200|634
1658452200000|2022-07-22 01:10:00|10201.4|10200.5|10200.2|10199.3|10201.9|10201.1|10198.4|10197.5|574
1658452500000|2022-07-22 01:15:00|10200.3|10199.4|10197.4|10196.5|10200.5|10199.6|10195.3|10194.5|568
1658452800000|2022-07-22 01:20:00|10197.3|10196.4|10193.5|10192.6|10198.1|10197.2|10191.3|10190.4|489
1658453100000|2022-07-22 01:25:00|10193.6|10192.7|10195.5|10194.6|10197.1|10196.2|10193.5|10192.7|375
1658453400000|2022-07-22 01:30:00|10195.4|10194.5|10198.4|10197.5|10202.4|10201.5|10194.6|10193.7|610
1658453700000|2022-07-22 01:35:00|10198.3|10197.4|10201.8|10200.9|10202.4|10201.6|10197.5|10196.6|615
1658454000000|2022-07-22 01:40:00|10201.7|10200.8|10204.6|10203.7|10205.3|10204.5|10201.3|10200.6|767
1658454300000|2022-07-22 01:45:00|10204.5|10203.6|10201.4|10200.5|10205.1|10204.3|10200.9|10200|534
1658454600000|2022-07-22 01:50:00|10201.5|10200.6|10202.8|10201.9|10204|10203.2|10199.9|10199.1|406
1658454900000|2022-07-22 01:55:00|10202.6|10201.7|10202.8|10201.9|10203.4|10202.6|10201.1|10200.2|340
1658455200000|2022-07-22 02:00:00|10202.5|10201.6|10202.3|10201.4|10203.9|10203|10200.6|10199.7|393
1658455500000|2022-07-22 02:05:00|10202.2|10201.3|10203.3|10202.4|10203.9|10203|10202.1|10201.2|346
1658455800000|2022-07-22 02:10:00|10203.4|10202.5|10197.5|10196.6|10203.4|10202.5|10196.1|10195.3|539
1658456100000|2022-07-22 02:15:00|10197.4|10196.8|10196|10195.4|10197.7|10196.9|10195.8|10195|473
1658456400000|2022-07-22 02:20:00|10196.1|10195.5|10194.7|10193.8|10198|10197.2|10194.7|10193.8|450
1658456700000|2022-07-22 02:25:00|10194.8|10193.9|10194|10193.1|10195.3|10194.5|10193.6|10192.6|504
1658457000000|2022-07-22 02:30:00|10193.9|10193|10195.5|10194.6|10195.9|10195.2|10193.5|10192.6|378
1658457300000|2022-07-22 02:35:00|10195.6|10194.7|10194.7|10193.8|10195.6|10194.7|10193.7|10193|263
1658457600000|2022-07-22 02:40:00|10194.8|10193.9|10199|10198.1|10199.5|10198.6|10194.2|10193.5|503
1658457900000|2022-07-22 02:45:00|10199.1|10198.2|10198.3|10197.4|10199.3|10198.5|10197.5|10196.6|300
1658458200000|2022-07-22 02:50:00|10198.2|10197.3|10201.4|10200.8|10201.6|10200.8|10197.5|10196.7|420
1658458500000|2022-07-22 02:55:00|10201.6|10200.7|10196|10195.4|10201.8|10201.1|10195.1|10194.2|941
1658458800000|2022-07-22 03:00:00|10196.1|10195.5|10197.3|10196.4|10198.2|10197.4|10195.9|10195.1|313
1658459100000|2022-07-22 03:05:00|10197.4|10196.5|10195|10194.4|10197.6|10196.7|10194.9|10194.1|233
1658459400000|2022-07-22 03:10:00|10194.9|10194.1|10194.8|10193.9|10196|10195.3|10194.3|10193.4|325
1658459700000|2022-07-22 03:15:00|10194.9|10194|10193.9|10193|10197.6|10196.9|10193.8|10193|328
1658460000000|2022-07-22 03:20:00|10193.8|10192.9|10189.2|10188.3|10193.8|10193.1|10188.5|10187.8|449
1658460300000|2022-07-22 03:25:00|10189.1|10188.6|10188.7|10187.8|10190.2|10189.4|10188.1|10187.3|372
1658460600000|2022-07-22 03:30:00|10188.9|10188|10188.4|10187.8|10189|10188.1|10185.1|10184.4|395
1658460900000|2022-07-22 03:35:00|10188.6|10187.7|10186.7|10185.8|10189.1|10188.3|10186|10185.1|329
1658461200000|2022-07-22 03:40:00|10186.6|10185.7|10187.2|10186.3|10187.8|10187|10185.8|10185|322
1658461500000|2022-07-22 03:45:00|10187.3|10186.7|10188.7|10187.8|10189.9|10189.1|10187.1|10186.2|301
1658461800000|2022-07-22 03:50:00|10188.6|10187.7|10187.8|10186.9|10188.7|10187.9|10185.8|10185.1|291
1658462100000|2022-07-22 03:55:00|10187.4|10186.5|10191.4|10190.5|10191.6|10190.7|10187|10186.4|236
1658462400000|2022-07-22 04:00:00|10191.1|10190.4|10191.1|10190.2|10191.8|10191.1|10188.7|10187.8|396
1658462700000|2022-07-22 04:05:00|10191.2|10190.3|10193.1|10192.5|10193.2|10192.5|10191|10190.1|263
1658463000000|2022-07-22 04:10:00|10193.5|10192.6|10191.3|10190.4|10194|10193.1|10191|10190.3|269
1658463300000|2022-07-22 04:15:00|10191.4|10190.5|10191.5|10190.6|10192.7|10191.8|10190.2|10189.5|238
1658463600000|2022-07-22 04:20:00|10191.6|10190.7|10191.1|10190.5|10193.4|10192.5|10190.5|10189.6|354
1658463900000|2022-07-22 04:25:00|10191.2|10190.2|10188.7|10187.8|10191.3|10190.4|10188.7|10187.8|252
1658464200000|2022-07-22 04:30:00|10188.8|10187.9|10188|10187.1|10189.2|10188.4|10186.3|10185.5|280
1658464500000|2022-07-22 04:35:00|10187.8|10187.2|10187.4|10186.5|10188.1|10187.4|10186.9|10186.1|227
1658464800000|2022-07-22 04:40:00|10187.5|10186.6|10185.4|10184.8|10187.5|10186.6|10184.1|10183.3|310
1658465100000|2022-07-22 04:45:00|10185.5|10184.9|10185.6|10184.7|10186.1|10185.4|10184.5|10183.7|245
1658465400000|2022-07-22 04:50:00|10185.7|10184.8|10184.9|10184.3|10186.1|10185.3|10184.4|10183.8|195
1658465700000|2022-07-22 04:55:00|10184.8|10184.2|10181.5|10180.6|10184.9|10184.2|10180.9|10180|341
1658466000000|2022-07-22 05:00:00|10181.4|10180.5|10183.4|10182.8|10184|10183.4|10180.9|10180|446
1658466300000|2022-07-22 05:05:00|10183.3|10182.7|10185|10184.1|10187.2|10186.5|10182.7|10182.1|408
1658466600000|2022-07-22 05:10:00|10185.1|10184.5|10183.1|10182.5|10185.7|10185|10181.2|10180.6|467
1658466900000|2022-07-22 05:15:00|10183.5|10182.6|10186.3|10185.4|10186.6|10185.9|10182.2|10181.4|317
1658467200000|2022-07-22 05:20:00|10186.4|10185.5|10183.9|10183|10187.6|10186.9|10182.9|10182.1|452
1658467500000|2022-07-22 05:25:00|10183.8|10182.9|10186.1|10185.2|10186.7|10185.8|10183.6|10182.7|400
1658467800000|2022-07-22 05:30:00|10186|10185.1|10188.4|10187.5|10189.1|10188.4|10185.9|10185|443
1658468100000|2022-07-22 05:35:00|10188.3|10187.4|10190.4|10189.5|10191.1|10190.3|10187.5|10186.7|450
1658468400000|2022-07-22 05:40:00|10190.3|10189.4|10190.2|10189.6|10191.3|10190.6|10188.8|10188|333
1658468700000|2022-07-22 05:45:00|10190.3|10189.7|10190.4|10189.5|10191.3|10190.5|10187.9|10187.1|381
1658469000000|2022-07-22 05:50:00|10190.3|10189.7|10193.3|10192.4|10194.1|10193.4|10189.1|10188.5|435
1658469300000|2022-07-22 05:55:00|10193.2|10192.3|10185.8|10184.6|10193.2|10192.3|10184.9|10184|711
1658469600000|2022-07-22 06:00:00|10185.4|10184.8|10190.6|10189.7|10194|10193.1|10185.4|10184.5|1148
1658469900000|2022-07-22 06:05:00|10190.8|10189.9|10188.1|10187.5|10191.7|10191.1|10187|10186.1|810
1658470200000|2022-07-22 06:10:00|10187.9|10187.3|10188|10187.1|10188.3|10187.6|10183|10182.4|808
1658470500000|2022-07-22 06:15:00|10187.9|10187|10189.4|10188.5|10190.9|10190.1|10184.1|10183.5|788
1658470800000|2022-07-22 06:20:00|10189.3|10188.4|10193.2|10192.3|10194.2|10193.4|10186.9|10186.3|894
1658471100000|2022-07-22 06:25:00|10193.1|10192.2|10195.7|10194.8|10195.9|10195.1|10190.5|10189.8|734
1658471400000|2022-07-22 06:30:00|10195.6|10194.7|10193.8|10192.9|10195.6|10194.7|10191.1|10190.5|797
1658471700000|2022-07-22 06:35:00|10193.9|10193|10195.7|10194.8|10196.7|10195.9|10191.7|10191|631
1658472000000|2022-07-22 06:40:00|10195.6|10195|10199.2|10198.3|10200.7|10200.1|10195.5|10194.7|759
1658472300000|2022-07-22 06:45:00|10199.1|10198.2|10198.3|10197.7|10199.6|10198.8|10197.1|10196.3|699
1658472600000|2022-07-22 06:50:00|10198.4|10197.8|10203.8|10202.9|10207.6|10206.8|10197.9|10197.2|879
1658472900000|2022-07-22 06:55:00|10203.6|10202.7|10209.1|10208.2|10209.5|10208.7|10203.4|10202.5|730
1658473200000|2022-07-22 07:00:00|10209.2|10208.3|10208.9|10208|10214|10213.1|10206.4|10205.8|1011
1658473500000|2022-07-22 07:05:00|10208.6|10207.7|10207.5|10206.6|10210.6|10209.7|10202.8|10201.9|964
1658473800000|2022-07-22 07:10:00|10207.4|10206.5|10209.1|10207.5|10210.4|10208.8|10204.8|10203.9|941
1658474100000|2022-07-22 07:15:00|10207.4|10206.5|10186.2|10185.3|10207.4|10206.5|10182.3|10181.4|1932
1658474400000|2022-07-22 07:20:00|10186.4|10185.2|10188|10187.1|10188|10187.1|10179|10178.1|1100
1658474700000|2022-07-22 07:25:00|10187.9|10187|10184.4|10180.8|10190.7|10189.8|10182.5|10179.8|1041
1658475000000|2022-07-22 07:30:00|10185.5|10179.5|10144|10143.1|10185.5|10179.5|10141.3|10140|2247
1658475300000|2022-07-22 07:35:00|10144.2|10143.3|10133.3|10132.4|10149.3|10148.1|10130.5|10129.3|1745
1658475600000|2022-07-22 07:40:00|10133.2|10132.3|10139.8|10138.9|10143.6|10142.7|10132.5|10131.4|1382
1658475900000|2022-07-22 07:45:00|10139.9|10139|10148.6|10147.7|10148.6|10147.7|10139.7|10138.8|1089
1658476200000|2022-07-22 07:50:00|10148.5|10147.6|10140.5|10139.9|10150.4|10149.5|10139.7|10139|961
1658476500000|2022-07-22 07:55:00|10140.1|10139.6|10139.1|10137.8|10141.3|10140.1|10133.1|10132.1|1295
1658476800000|2022-07-22 08:00:00|10139.5|10137.9|10137.6|10136.7|10144|10143.1|10135.8|10134.1|1369
1658477100000|2022-07-22 08:05:00|10137.7|10136.8|10146.5|10145.9|10147.1|10146.4|10136.9|10136|955
1658477400000|2022-07-22 08:10:00|10146.7|10145.8|10139.3|10138.7|10146.8|10146|10136.5|10135.7|836
1658477700000|2022-07-22 08:15:00|10139.4|10138.8|10149.3|10148.4|10149.8|10148.9|10138.6|10137.9|1037
1658478000000|2022-07-22 08:20:00|10149.4|10148.5|10150.3|10149.4|10155.2|10154.3|10147.1|10146.3|808
1658478300000|2022-07-22 08:25:00|10150.4|10149.5|10157.7|10157.1|10159.4|10158.7|10145.9|10145.1|931
1658478600000|2022-07-22 08:30:00|10157.9|10157|10156.8|10155.9|10172.8|10171.1|10155.5|10154.7|1426
1658478900000|2022-07-22 08:35:00|10157.1|10156.2|10156.9|10156|10164.2|10163.3|10156.4|10155.6|953
1658479200000|2022-07-22 08:40:00|10156.8|10155.9|10156.7|10155.8|10161.3|10160.6|10155.6|10154.7|875
1658479500000|2022-07-22 08:45:00|10156.8|10155.9|10162.6|10161.7|10162.7|10161.7|10155.5|10154.9|962
1658479800000|2022-07-22 08:50:00|10162.7|10161.8|10152.2|10151.6|10163.1|10162.2|10150.1|10149.2|906
1658480100000|2022-07-22 08:55:00|10152.3|10151.7|10153.6|10152.7|10159.2|10158.3|10152.1|10151.3|810
1658480400000|2022-07-22 09:00:00|10153.7|10152.8|10156.7|10155.8|10163.1|10162.2|10152.7|10151.8|923
1658480700000|2022-07-22 09:05:00|10156.6|10155.7|10160.6|10159.4|10164.8|10163.9|10149.2|10148.1|1619
1658481000000|2022-07-22 09:10:00|10160.5|10159.6|10160.2|10159.3|10168.7|10167.8|10158.2|10157.3|1198
1658481300000|2022-07-22 09:15:00|10160|10159.1|10160.2|10159.3|10161.2|10160.4|10156.7|10155.8|948
1658481600000|2022-07-22 09:20:00|10160.1|10159.2|10161.1|10160.2|10163.1|10162.2|10157.9|10157.1|818
1658481900000|2022-07-22 09:25:00|10160.7|10159.8|10156|10155.1|10160.9|10160|10155|10154.1|752
1658482200000|2022-07-22 09:30:00|10156.1|10155.2|10148.1|10147.2|10156.6|10155.7|10146.8|10146|982
1658482500000|2022-07-22 09:35:00|10148|10147.1|10155.3|10154.1|10157|10155.9|10144|10143.1|903
1658482800000|2022-07-22 09:40:00|10155.2|10154.2|10157.5|10156.6|10158.9|10158.1|10152.9|10151.7|1027
1658483100000|2022-07-22 09:45:00|10157.7|10156.8|10156.9|10156.3|10158.9|10158|10154.6|10153.7|536
1658483400000|2022-07-22 09:50:00|10156.8|10156.2|10156.4|10155.8|10159.7|10159|10154.4|10153.7|790
1658483700000|2022-07-22 09:55:00|10156.2|10155.5|10160|10159.1|10162.5|10161.6|10156.2|10155.5|834
1658484000000|2022-07-22 10:00:00|10159.9|10159|10158.9|10158|10160.5|10159.6|10153.8|10152.9|807
1658484300000|2022-07-22 10:05:00|10159|10158.1|10157|10156.1|10159.5|10158.6|10153.4|10152.5|653
1658484600000|2022-07-22 10:10:00|10157.1|10156.2|10149.6|10148.7|10157.4|10156.5|10148.6|10147.7|717
1658484900000|2022-07-22 10:15:00|10149.7|10148.8|10149.4|10148.5|10151.5|10150.7|10143.7|10142.8|718
1658485200000|2022-07-22 10:20:00|10149.5|10148.6|10154.8|10153.9|10155.1|10154.2|10148.8|10147.9|720
1658485500000|2022-07-22 10:25:00|10155|10154.1|10155.5|10154.4|10156.8|10155.9|10153.3|10152.6|700
1658485800000|2022-07-22 10:30:00|10155.4|10154.5|10158.7|10157.8|10158.8|10157.9|10152.3|10151.4|759
1658486100000|2022-07-22 10:35:00|10158.6|10157.7|10158.9|10158|10163|10162.1|10157|10156.1|841
1658486400000|2022-07-22 10:40:00|10159|10158.1|10159.5|10158.6|10161.1|10160.3|10156|10155.4|765
1658486700000|2022-07-22 10:45:00|10159.3|10158.7|10164.4|10163.8|10165|10164.4|10159.2|10158.3|759
1658487000000|2022-07-22 10:50:00|10164.5|10163.9|10163.1|10162.2|10169.6|10168.9|10162.6|10162|711
1658487300000|2022-07-22 10:55:00|10163|10162.4|10172.9|10172|10173|10172.1|10163|10162.4|979
1658487600000|2022-07-22 11:00:00|10173|10172.1|10167.7|10167.1|10173|10172.1|10164.7|10163.8|1070
1658487900000|2022-07-22 11:05:00|10167.8|10166.9|10163.4|10162.5|10169.8|10169|10162.2|10161.6|868
1658488200000|2022-07-22 11:10:00|10163.5|10162.6|10161.5|10160.9|10164.9|10164|10160.9|10160|809
1658488500000|2022-07-22 11:15:00|10161.7|10160.8|10164.6|10163.7|10167.9|10167.3|10159.9|10159.3|924
1658488800000|2022-07-22 11:20:00|10164.4|10163.8|10157.9|10157.3|10167.2|10166.4|10157.5|10156.6|854
1658489100000|2022-07-22 11:25:00|10158|10157.4|10163.1|10162.2|10164.9|10164|10154.6|10153.8|892
1658489400000|2022-07-22 11:30:00|10163.5|10162.6|10162.4|10161.8|10164.8|10164.1|10157.5|10156.9|910
1658489700000|2022-07-22 11:35:00|10162.5|10161.9|10166.7|10165.8|10170.6|10169.7|10161.1|10160.5|1023
1658490000000|2022-07-22 11:40:00|10166.4|10165.9|10163.3|10162.7|10171.5|10170.6|10163.3|10162.7|990
1658490300000|2022-07-22 11:45:00|10163|10162.4|10170.2|10169.6|10176.8|10175.8|10163|10162.4|994
1658490600000|2022-07-22 11:50:00|10170.6|10169.7|10178|10177.1|10178.3|10177.6|10168.1|10167.5|935
1658490900000|2022-07-22 11:55:00|10178.2|10177.3|10176.2|10175.6|10186.2|10184.8|10173.6|10173|1324
1658491200000|2022-07-22 12:00:00|10176|10175.4|10172.9|10172|10178.6|10177.8|10169.9|10169.3|1037
1658491500000|2022-07-22 12:05:00|10172.8|10171.9|10183.5|10182.6|10184.6|10183.7|10171.9|10171.3|846
1658491800000|2022-07-22 12:10:00|10183.8|10183.2|10189.7|10188.8|10194.1|10193.3|10181.4|10180.8|954
1658492100000|2022-07-22 12:15:00|10189.6|10188.7|10189.2|10188.6|10190.7|10189.9|10184.1|10183.3|968
1658492400000|2022-07-22 12:20:00|10189.3|10188.7|10190.9|10190|10192.6|10191.9|10183.5|10182.7|981
1658492700000|2022-07-22 12:25:00|10190.7|10190.1|10194.8|10194.2|10197|10196.1|10187.7|10186.8|934
1658493000000|2022-07-22 12:30:00|10194.9|10194.3|10186.7|10186.1|10197.5|10196.9|10186.6|10185.9|1048
1658493300000|2022-07-22 12:35:00|10186.8|10185.9|10181.5|10180.6|10188.1|10187.5|10181|10180.3|859
1658493600000|2022-07-22 12:40:00|10181.4|10180.5|10183.7|10183.1|10184.8|10184|10178.5|10177.6|867
1658493900000|2022-07-22 12:45:00|10183.9|10183.3|10185.9|10185.3|10189.3|10188.7|10181.7|10181.1|776
1658494200000|2022-07-22 12:50:00|10186|10185.4|10186|10185.4|10186.6|10186|10179.1|10178.4|724
1658494500000|2022-07-22 12:55:00|10186.1|10185.5|10187.8|10186.9|10190.6|10189.8|10185.7|10184.8|749
1658494800000|2022-07-22 13:00:00|10187.7|10186.8|10190|10188.9|10191.3|10190.4|10180.3|10179.4|919
1658495100000|2022-07-22 13:05:00|10189.8|10188.7|10195.2|10194.3|10195.6|10194.7|10186.2|10185.4|950
1658495400000|2022-07-22 13:10:00|10195.4|10194.2|10192.8|10191.9|10196.8|10196|10189.1|10188.2|873
1658495700000|2022-07-22 13:15:00|10193.1|10192.2|10185.3|10184.7|10193.2|10192.3|10184.2|10183.6|798
1658496000000|2022-07-22 13:20:00|10185.4|10184.8|10183.1|10182.2|10188.9|10187.9|10181.6|10180.7|786
1658496300000|2022-07-22 13:25:00|10183|10182.1|10185.2|10184.3|10188.7|10187.9|10181.7|10180.8|783
1658496600000|2022-07-22 13:30:00|10184.8|10184.2|10182|10181.1|10190.2|10189.4|10181.6|10180.8|1118
1658496900000|2022-07-22 13:35:00|10182.1|10181.4|10191.3|10190.4|10191.7|10190.8|10182.1|10181.2|1055
1658497200000|2022-07-22 13:40:00|10191.1|10190.5|10200|10197.7|10205.7|10205|10190.1|10189.5|1162
1658497500000|2022-07-22 13:45:00|10199.8|10198.2|10220.9|10220|10228.6|10227.5|10199.8|10198.2|2431
1658497800000|2022-07-22 13:50:00|10221.3|10220.4|10229.8|10228.9|10239.1|10237.8|10221.2|10220.2|1911
1658498100000|2022-07-22 13:55:00|10229.6|10228.7|10234.3|10233.4|10243.6|10242.7|10229.5|10228.5|1795
1658498400000|2022-07-22 14:00:00|10234.1|10233.2|10240.3|10239.4|10248|10247.1|10234.1|10233.2|1674
1658498700000|2022-07-22 14:05:00|10240.2|10239.3|10231.9|10231|10241.2|10240.3|10227.2|10226.3|1568
1658499000000|2022-07-22 14:10:00|10231.3|10230.7|10243.8|10242.9|10249.7|10248.8|10231.1|10230.2|1488
1658499300000|2022-07-22 14:15:00|10243.5|10242.6|10251.8|10250.9|10255.7|10254.8|10242.3|10241.3|1532
1658499600000|2022-07-22 14:20:00|10251.9|10251|10246.9|10246|10253.4|10252.5|10241.1|10240.3|1445
1658499900000|2022-07-22 14:25:00|10246.8|10245.9|10236.2|10235.6|10249.8|10248.9|10235.7|10234.8|1321
1658500200000|2022-07-22 14:30:00|10236|10235.3|10228.4|10227.5|10236.2|10235.4|10225.4|10224.8|1304
1658500500000|2022-07-22 14:35:00|10228.3|10227.4|10232.3|10231.4|10235.3|10234.4|10227.7|10226.9|985
1658500800000|2022-07-22 14:40:00|10232.2|10231.3|10228.5|10227.6|10235.9|10235|10227.7|10226.8|1146
1658501100000|2022-07-22 14:45:00|10228.1|10227.5|10237|10236.4|10240.3|10239.6|10227.6|10226.8|1058
1658501400000|2022-07-22 14:50:00|10237.2|10236.3|10228|10227.1|10240.5|10239.6|10227.3|10226.4|1323
1658501700000|2022-07-22 14:55:00|10227.9|10227|10231.1|10230.2|10231.7|10231|10226.9|10226.2|1199
1658502000000|2022-07-22 15:00:00|10230.9|10230|10226.3|10225.7|10233.8|10232.9|10226.3|10225.7|1040
1658502300000|2022-07-22 15:05:00|10226.4|10225.8|10228.9|10228|10230.8|10229.9|10223.4|10222.7|965
1658502600000|2022-07-22 15:10:00|10228.6|10228.1|10224.2|10223.6|10234.6|10234|10224.1|10223.5|935
1658502900000|2022-07-22 15:15:00|10224.1|10223.5|10222.1|10221.2|10226.4|10225.5|10218.5|10217.6|1000
1658503200000|2022-07-22 15:20:00|10221.9|10221.3|10223.3|10222.4|10228.1|10227.2|10221.1|10220.2|812
1658503500000|2022-07-22 15:25:00|10222.9|10222.3|10219.9|10219|10225.5|10224.6|10217.8|10216.9|946
1658503800000|2022-07-22 15:30:00|10220.2|10219.6|10223.2|10222.3|10223.5|10222.6|10219.7|10219|827
1658504100000|2022-07-22 15:35:00|10223.6|10222.7|10218.5|10217.9|10224|10223.3|10214.4|10213.8|776
1658504400000|2022-07-22 15:40:00|10218.4|10217.8|10219.2|10218.3|10221.7|10221.1|10216.2|10215.6|825
1658504700000|2022-07-22 15:45:00|10219.3|10218.4|10215.5|10214.6|10219.7|10219.1|10214.6|10214|756
1658505000000|2022-07-22 15:50:00|10215.6|10214.7|10221.7|10221.1|10223.6|10223|10214.6|10214|747
1658505300000|2022-07-22 15:55:00|10221.5|10220.9|10227.3|10226.7|10228.2|10227.6|10220.5|10219.9|793
1658505600000|2022-07-22 16:00:00|10227.2|10226.6|10222.3|10221.4|10227.4|10226.7|10218.7|10217.9|892
1658505900000|2022-07-22 16:05:00|10222.2|10221.6|10218.8|10217.9|10223.2|10222.4|10218.4|10217.7|645
1658506200000|2022-07-22 16:10:00|10218.5|10218|10219.4|10218.5|10221.5|10220.7|10217.5|10216.9|589
1658506500000|2022-07-22 16:15:00|10219.2|10218.3|10225.1|10224.5|10225.5|10224.9|10219.1|10218.2|569
1658506800000|2022-07-22 16:20:00|10225|10224.4|10224.5|10223.6|10225.6|10224.8|10220.4|10219.8|661
1658507100000|2022-07-22 16:25:00|10224.7|10224.1|10225.7|10224.8|10226.9|10226.1|10221.7|10221.1|659
1658507400000|2022-07-22 16:30:00|10225.9|10225.3|10228.3|10227.7|10228.7|10227.9|10223.4|10222.5|623
1658507700000|2022-07-22 16:35:00|10228.2|10227.6|10234.7|10234.1|10234.7|10234.1|10227.7|10227|668
1658508000000|2022-07-22 16:40:00|10234.8|10234.2|10235.7|10235.1|10239.1|10238.4|10234.1|10233.2|652
1658508300000|2022-07-22 16:45:00|10235.6|10235|10236.8|10235.9|10238.8|10238|10233.4|10232.6|532
1658508600000|2022-07-22 16:50:00|10236.9|10236|10236.7|10236.1|10239.7|10239.1|10235.1|10234.4|508
1658508900000|2022-07-22 16:55:00|10236.6|10236|10232.5|10231.6|10237.9|10237.2|10232|10231.3|709
1658509200000|2022-07-22 17:00:00|10232.4|10231.9|10231.8|10230.9|10233.9|10233.2|10230|10229.1|712
1658509500000|2022-07-22 17:05:00|10231.3|10230.7|10237|10236.1|10238|10237.3|10231|10230.4|522
1658509800000|2022-07-22 17:10:00|10236.8|10235.9|10229|10228.1|10236.9|10236.3|10227.7|10226.8|600
1658510100000|2022-07-22 17:15:00|10229.2|10228.3|10227.9|10227|10230.6|10229.7|10226.6|10225.7|513
1658510400000|2022-07-22 17:20:00|10227.8|10226.9|10227.9|10227|10228.9|10228.2|10226.2|10225.4|534
1658510700000|2022-07-22 17:25:00|10227.8|10226.9|10227.9|10227|10228.2|10227.3|10223.7|10223|465
1658511000000|2022-07-22 17:30:00|10227.5|10226.9|10222.7|10222.1|10227.5|10226.9|10221.5|10220.9|638
1658511300000|2022-07-22 17:35:00|10222.4|10221.8|10223|10222.4|10223.6|10222.8|10220.4|10219.6|610
1658511600000|2022-07-22 17:40:00|10223.1|10222.2|10223.5|10222.9|10223.9|10223.2|10220.9|10220.3|509
1658511900000|2022-07-22 17:45:00|10223.6|10223|10223.7|10222.8|10225.6|10224.7|10220.3|10219.6|541
1658512200000|2022-07-22 17:50:00|10223.6|10222.7|10223.8|10222.9|10223.8|10222.9|10220.6|10219.7|611
1658512500000|2022-07-22 17:55:00|10223.7|10222.8|10224|10223.1|10225.5|10224.6|10222.4|10221.6|583
1658512800000|2022-07-22 18:00:00|10224.1|10223.2|10221.5|10220.9|10229.3|10228.4|10221.4|10220.6|657
1658513100000|2022-07-22 18:05:00|10221.6|10221|10213.4|10212.5|10221.8|10221|10212.7|10211.8|713
1658513400000|2022-07-22 18:10:00|10213.3|10212.4|10204.8|10203.9|10213.4|10212.5|10204.3|10203.4|602
1658513700000|2022-07-22 18:15:00|10204.9|10204|10208.7|10207.8|10210|10209|10204.5|10203.6|718
1658514000000|2022-07-22 18:20:00|10208.9|10207.7|10205.9|10205|10210.5|10209.6|10205.3|10204.6|598
1658514300000|2022-07-22 18:25:00|10206|10205.1|10204.9|10204|10206.5|10205.6|10203.2|10202.5|607
1658514600000|2022-07-22 18:30:00|10205|10204.1|10204.9|10204|10206.3|10205.4|10201.7|10200.8|851
1658514900000|2022-07-22 18:35:00|10205|10204.1|10208|10207.1|10209.2|10208.3|10204.9|10204|578
1658515200000|2022-07-22 18:40:00|10208.1|10207.2|10196.6|10195.7|10208.1|10207.2|10194.5|10193.6|724
1658515500000|2022-07-22 18:45:00|10196.5|10195.6|10191.4|10190.5|10196.5|10195.6|10190.6|10189.8|698
1658515800000|2022-07-22 18:50:00|10191.5|10190.6|10196.5|10195.9|10197.2|10196.3|10191.1|10190.2|718
1658516100000|2022-07-22 18:55:00|10196.7|10195.8|10195.5|10194.9|10199.6|10198.9|10194.3|10193.4|666
1658516400000|2022-07-22 19:00:00|10195.6|10194.7|10194.2|10193.6|10196.3|10195.4|10192.3|10191.4|628
1658516700000|2022-07-22 19:05:00|10194.1|10193.5|10196.2|10195.3|10198.9|10198|10192.7|10191.8|531
1658517000000|2022-07-22 19:10:00|10196.1|10195.2|10199.4|10198.5|10199.5|10198.6|10195.7|10194.9|557
1658517300000|2022-07-22 19:15:00|10199.3|10198.4|10200.5|10199.6|10200.7|10200|10196|10195.1|575
1658517600000|2022-07-22 19:20:00|10200.3|10199.4|10201|10200.1|10201.2|10200.2|10197.9|10197.1|563
1658517900000|2022-07-22 19:25:00|10201.1|10200.2|10199.3|10198.7|10202.3|10201.3|10198.4|10197.5|567
1658518200000|2022-07-22 19:30:00|10199.4|10198.5|10199.4|10198.5|10199.9|10199|10196.6|10195.8|386
1658518500000|2022-07-22 19:35:00|10199.5|10198.6|10199.4|10198.5|10199.8|10198.9|10196.9|10196|337
1658518800000|2022-07-22 19:40:00|10199.3|10198.4|10202.9|10202|10203|10202.1|10199.3|10198.4|396
1658519100000|2022-07-22 19:45:00|10202.3|10201.4|10204.5|10203.6|10206.3|10205.4|10201|10200.1|507
1658519400000|2022-07-22 19:50:00|10204.4|10203.5|10204|10203.1|10206|10205.1|10200.3|10199.7|551
1658519700000|2022-07-22 19:55:00|10203.9|10203|10212.7|10211.8|10213.3|10212.7|10203.4|10202.6|591
1658520000000|2022-07-22 20:00:00|10211.8|10211.2|10208.7|10207.8|10212.2|10211.3|10207|10206.1|861
1658520300000|2022-07-22 20:05:00|10208.8|10207.9|10208.8|10207.9|10210.1|10209|10207.7|10206.7|250
1658520600000|2022-07-22 20:10:00|10208.7|10207.8|10209.3|10208.4|10211.1|10210.2|10208.4|10207.5|224
1658520900000|2022-07-22 20:15:00|10209.2|10208.3|10209.8|10208.4|10209.8|10208.5|10207.6|10206.7|170
1658521200000|2022-07-22 20:20:00|10209.7|10208.5|10210|10209.1|10210.3|10209.2|10208.5|10207.4|357
1658521500000|2022-07-22 20:25:00|10210.5|10209|10211.8|10210.7|10212.3|10211.2|10209.6|10208.4|413
1658521800000|2022-07-22 20:30:00|10211.9|10210.8|10210.3|10209|10211.9|10210.8|10210.1|10208.9|250
1658522100000|2022-07-22 20:35:00|10210.2|10209.1|10213.6|10212.7|10213.9|10213|10210.1|10209.1|232
1658522400000|2022-07-22 20:40:00|10213.5|10212.6|10214.7|10213.8|10216.8|10215.8|10212.7|10211.6|325
1658522700000|2022-07-22 20:45:00|10214.3|10213.4|10212.6|10211.7|10214.5|10213.6|10210.1|10209.2|161
1658523000000|2022-07-22 20:50:00|10212.3|10211.4|10212|10211.1|10215.2|10212|10210.3|10208.7|262
1658523300000|2022-07-22 20:55:00|10211.8|10210.9|10215.7|10214.8|10217.6|10215.1|10211.5|10209|171
1658692800000|2022-07-24 20:00:00|10223.6|10211.6|10224.9|10213.1|10224.9|10213.1|10223.6|10211.6|5
1658693100000|2022-07-24 20:05:00|10225.3|10213.3|10225|10213|10225.3|10213.3|10225|10213|4
1658693400000|2022-07-24 20:10:00|10225.2|10213.2|10219.2|10207.2|10225.2|10213.2|10218.5|10206.5|10
1658693700000|2022-07-24 20:15:00|10217.2|10205.2|10221.3|10209.3|10222.7|10210.7|10216.9|10205.2|12
1658694000000|2022-07-24 20:20:00|10219.5|10207.5|10219|10208.1|10219.5|10209.6|10215.9|10204.8|21
1658694300000|2022-07-24 20:25:00|10218.8|10208.3|10218.5|10208.5|10219|10208.5|10218.3|10208|7
1658694600000|2022-07-24 20:30:00|10219|10208|10219|10208.1|10219|10208.3|10218.7|10208|4
1658694900000|2022-07-24 20:35:00|10218.6|10208|10219|10208.1|10219|10209.6|10217.4|10208|11
1658695200000|2022-07-24 20:40:00|10218.5|10208|10218.5|10208.5|10219|10208.5|10218.5|10208|10
1658695500000|2022-07-24 20:45:00|10219|10208.1|10219|10208.1|10219|10208.5|10218.5|10208|6
1658695800000|2022-07-24 20:50:00|10217|10208|10217|10208|10217.3|10209.6|10217|10208|3
1658696100000|2022-07-24 20:55:00|10217.9|10208.1|10217.4|10209.6|10219|10209.6|10216.7|10207.2|9
1658696400000|2022-07-24 21:00:00|10217.5|10209.4|10215.8|10212.4|10218.9|10212.9|10214.1|10208|81
1658696700000|2022-07-24 21:05:00|10215.7|10212.5|10215|10209.6|10215.9|10212.6|10213.5|10207.5|61
1658697000000|2022-07-24 21:10:00|10214.2|10208.2|10216|10212|10219.1|10213.1|10214.2|10208.2|42
1658697300000|2022-07-24 21:15:00|10214.3|10211.9|10216.8|10211.9|10216.8|10213|10214.3|10210.4|82
1658697600000|2022-07-24 21:20:00|10215.7|10213|10217.6|10213.2|10218.2|10213.8|10215.3|10211.8|63
1658697900000|2022-07-24 21:25:00|10217.1|10213.3|10220.1|10214.1|10221.8|10217|10217.1|10213.3|157
1658698200000|2022-07-24 21:30:00|10219|10213.8|10220.3|10214.4|10221|10215.6|10217.9|10213.8|149
1658698500000|2022-07-24 21:35:00|10220.9|10214.9|10219.8|10214.5|10220.9|10215.9|10218.1|10214|110
1658698800000|2022-07-24 21:40:00|10219.9|10215.1|10219.6|10215.4|10220.7|10216.6|10218.3|10213.4|148
1658699100000|2022-07-24 21:45:00|10219.8|10215.8|10219.6|10215.9|10219.8|10216|10219|10214.9|62
1658699400000|2022-07-24 21:50:00|10219.5|10215.2|10220.3|10215.9|10220.9|10216|10218.9|10214.9|77
1658699700000|2022-07-24 21:55:00|10219.6|10216|10220.8|10215.9|10221.2|10216.3|10218.2|10214.9|240
1658700000000|2022-07-24 22:00:00|10220.2|10216|10219.5|10213.6|10220.8|10216.4|10209.8|10203.8|752
1658700300000|2022-07-24 22:05:00|10219.3|10213.5|10215.9|10212.1|10221.7|10217.5|10215|10210.8|409
1658700600000|2022-07-24 22:10:00|10215.3|10212.4|10216.3|10213.5|10220.1|10216.3|10214.3|10211.1|431
1658700900000|2022-07-24 22:15:00|10216.1|10213.6|10214.3|10212.3|10216.6|10213.6|10212|10210|619
1658701200000|2022-07-24 22:20:00|10214.2|10212.4|10214.5|10213.2|10215.1|10213.4|10213.9|10212.2|470
1658701500000|2022-07-24 22:25:00|10214.6|10213.1|10217.3|10215.4|10219.9|10218.1|10214.3|10212.6|661
1658701800000|2022-07-24 22:30:00|10217.4|10215.3|10216.2|10214.4|10218.1|10216.3|10216|10214.3|530
1658702100000|2022-07-24 22:35:00|10216.3|10214.7|10213.8|10212.3|10217.1|10215.5|10213.5|10212|518
1658702400000|2022-07-24 22:40:00|10213.9|10212.4|10216.3|10214.8|10217.1|10215.5|10213.9|10212.3|561
1658702700000|2022-07-24 22:45:00|10216.2|10214.6|10212.9|10211.7|10217.1|10215.5|10212.7|10211.3|417
1658703000000|2022-07-24 22:50:00|10212.4|10211.8|10214|10213.1|10214.6|10213.6|10212.3|10211|455
1658703300000|2022-07-24 22:55:00|10213.7|10212.8|10213|10212.1|10214.1|10213.2|10212.7|10211.8|373
1658703600000|2022-07-24 23:00:00|10212.9|10212|10210.7|10209.8|10214.7|10213.6|10210.7|10209.6|574
1658703900000|2022-07-24 23:05:00|10210.8|10209.6|10211.4|10210.2|10211.8|10210.7|10209.3|10208.3|623
1658704200000|2022-07-24 23:10:00|10211.6|10210.1|10208.2|10207|10211.6|10210.2|10207.4|10206.3|787
1658704500000|2022-07-24 23:15:00|10208|10207.1|10205|10204.1|10208.3|10207.4|10204.4|10203.5|468
1658704800000|2022-07-24 23:20:00|10205.1|10204.2|10204.6|10203.7|10205.4|10204.4|10203|10202.3|377
1658705100000|2022-07-24 23:25:00|10204.5|10203.6|10203.3|10202.4|10205.4|10204.6|10202.9|10202.1|412
1658705400000|2022-07-24 23:30:00|10203.2|10202.3|10203.4|10202.5|10206.5|10205.6|10202.8|10201.8|526
1658705700000|2022-07-24 23:35:00|10203.5|10202.4|10204|10203.1|10204.8|10203.7|10203.2|10202.3|337
1658706000000|2022-07-24 23:40:00|10204.1|10203|10201.7|10200.8|10204.4|10203.4|10201.3|10200.4|290
1658706300000|2022-07-24 23:45:00|10202|10201.1|10201.9|10201|10203.4|10202.5|10201.5|10200.6|297
1658706600000|2022-07-24 23:50:00|10202|10201.1|10202.3|10201.4|10205.4|10204.5|10201.9|10201|528
1658706900000|2022-07-24 23:55:00|10202.4|10201.5|10199.9|10199|10203.1|10202.2|10199.5|10198.6|389
1658707200000|2022-07-25 00:00:00|10200|10199.1|10197.9|10197|10204.1|10203.2|10196.9|10196|617
1658707500000|2022-07-25 00:05:00|10197.6|10197.1|10194.9|10194|10198|10197.1|10191.9|10191|490
1658707800000|2022-07-25 00:10:00|10195.1|10194.2|10196.2|10195.3|10197.7|10196.9|10195|10194.1|418
1658708100000|2022-07-25 00:15:00|10195.9|10195|10195.9|10195|10198.2|10197.6|10195.2|10194.6|619
1658708400000|2022-07-25 00:20:00|10195.7|10194.8|10196.8|10195.9|10197.1|10196.3|10195.2|10194.4|552
1658708700000|2022-07-25 00:25:00|10196.6|10195.7|10195|10194.4|10198.3|10197.5|10194.3|10193.6|410
1658709000000|2022-07-25 00:30:00|10195.1|10194.2|10191.4|10190.5|10195.1|10194.2|10190.9|10190.1|385
1658709300000|2022-07-25 00:35:00|10191.5|10190.6|10189.7|10188.8|10191.8|10190.9|10188.3|10187.6|611
1658709600000|2022-07-25 00:40:00|10189.5|10188.6|10191.8|10190.9|10192.2|10191.5|10187.8|10186.9|531
1658709900000|2022-07-25 00:45:00|10191.9|10191.3|10188.6|10187.7|10193.1|10192.3|10187.7|10186.9|472
1658710200000|2022-07-25 00:50:00|10188.7|10187.8|10185.7|10184.8|10188.9|10188|10183.8|10182.9|707
1658710500000|2022-07-25 00:55:00|10186.2|10185.3|10182.8|10181.9|10188.3|10187.4|10182.6|10181.7|770
1658710800000|2022-07-25 01:00:00|10182.7|10181.8|10185.1|10184.5|10187.2|10186.5|10181.6|10180.7|663
1658711100000|2022-07-25 01:05:00|10185|10184.4|10189.8|10188.9|10189.9|10189|10185|10184.2|529
1658711400000|2022-07-25 01:10:00|10189.7|10188.8|10188|10187.1|10193|10192.1|10187|10186.1|648
1658711700000|2022-07-25 01:15:00|10187.9|10187|10191.3|10190.4|10191.8|10191|10186.8|10185.9|621
1658712000000|2022-07-25 01:20:00|10191.1|10190.2|10188.6|10187.7|10191.3|10190.4|10188.5|10187.7|441
1658712300000|2022-07-25 01:25:00|10188.7|10187.8|10188.8|10187.9|10190.2|10189.3|10185.7|10185.1|503
1658712600000|2022-07-25 01:30:00|10188.7|10187.8|10191|10190.1|10191.3|10190.4|10185.9|10185|699
1658712900000|2022-07-25 01:35:00|10191.1|10190.2|10194.2|10193.3|10201.7|10200.4|10190.3|10189.4|781
1658713200000|2022-07-25 01:40:00|10194.5|10193.6|10200.6|10199.7|10200.8|10199.8|10192.6|10191.7|756
1658713500000|2022-07-25 01:45:00|10200.5|10199.6|10201.3|10200.2|10202.5|10201.6|10199.2|10198.3|888
1658713800000|2022-07-25 01:50:00|10201.2|10200.1|10198|10197.1|10201.4|10200.5|10197.2|10196.3|623
1658714100000|2022-07-25 01:55:00|10197.9|10197|10200.3|10199.4|10201.9|10201.2|10197.8|10196.9|627
1658714400000|2022-07-25 02:00:00|10200.4|10199.5|10199.2|10198.3|10201.8|10200.9|10198.4|10197.5|579
1658714700000|2022-07-25 02:05:00|10199.3|10198.4|10201.5|10200.6|10201.6|10200.7|10198.2|10197.3|514
1658715000000|2022-07-25 02:10:00|10201.4|10200.5|10204.9|10204|10205|10204.1|10201|10200.1|583
1658715300000|2022-07-25 02:15:00|10205|10204.1|10207.9|10207|10208.9|10208|10203.8|10203.1|650
1658715600000|2022-07-25 02:20:00|10207.8|10206.9|10205.8|10204.6|10209.2|10208.3|10204.3|10203.3|560
1658715900000|2022-07-25 02:25:00|10205.7|10204.5|10204.2|10203.3|10206.5|10205.3|10203|10202.2|513
1658716200000|2022-07-25 02:30:00|10204.3|10203.4|10203.5|10202.6|10205.9|10205|10203|10202.1|421
1658716500000|2022-07-25 02:35:00|10203.4|10202.5|10207.5|10206.6|10207.9|10207|10203.2|10202.2|415
1658716800000|2022-07-25 02:40:00|10207.4|10206.5|10210.6|10210|10211.3|10210.6|10207|10206.1|451
1658717100000|2022-07-25 02:45:00|10210.7|10210.1|10209.5|10208.9|10211.2|10210.5|10209|10208.3|345
1658717400000|2022-07-25 02:50:00|10209.1|10208.5|10212.7|10211.8|10212.8|10212|10209|10208.3|516
1658717700000|2022-07-25 02:55:00|10212.5|10211.9|10211.6|10210.7|10213.5|10212.9|10210.4|10209.7|483
1658718000000|2022-07-25 03:00:00|10211.7|10210.8|10208.7|10207.8|10211.7|10211|10208.4|10207.5|505
1658718300000|2022-07-25 03:05:00|10208.8|10207.9|10212.2|10211.3|10212.7|10211.8|10207.5|10206.9|448
1658718600000|2022-07-25 03:10:00|10212.1|10211.2|10210.2|10209.3|10212.6|10211.7|10210|10209.3|320
1658718900000|2022-07-25 03:15:00|10210.1|10209.5|10210.2|10209.3|10210.7|10210|10207.8|10207.1|295
1658719200000|2022-07-25 03:20:00|10210.3|10209.4|10210.2|10209.6|10210.9|10210|10207.6|10206.8|397
1658719500000|2022-07-25 03:25:00|10210.3|10209.4|10208.2|10207.6|10211.3|10210.5|10208|10207.2|365
1658719800000|2022-07-25 03:30:00|10208.1|10207.5|10208.2|10207.3|10208.8|10208.1|10206.5|10205.7|364
1658720100000|2022-07-25 03:35:00|10208.1|10207.2|10210.2|10209.3|10211.8|10211|10207.6|10206.7|462
1658720400000|2022-07-25 03:40:00|10210.3|10209.4|10210.1|10209.2|10210.4|10209.7|10208.6|10207.9|283
1658720700000|2022-07-25 03:45:00|10209.9|10209|10209.4|10208.5|10209.9|10209.1|10207.6|10206.8|330
1658721000000|2022-07-25 03:50:00|10209.3|10208.8|10211.7|10210.8|10211.9|10211.1|10208.7|10207.8|324
1658721300000|2022-07-25 03:55:00|10211.4|10210.5|10207.7|10206.8|10211.6|10210.7|10207.5|10206.7|401
1658721600000|2022-07-25 04:00:00|10207.8|10206.9|10208.1|10207.2|10209.3|10208.4|10207.7|10206.8|304
1658721900000|2022-07-25 04:05:00|10208|10207.1|10209.8|10208.9|10209.8|10209.1|10207.4|10206.6|338
1658722200000|2022-07-25 04:10:00|10209.7|10208.8|10207.4|10206.5|10209.8|10208.9|10207|10206.3|310
1658722500000|2022-07-25 04:15:00|10207.5|10206.6|10208.5|10207.6|10210.7|10209.8|10207.5|10206.6|338
1658722800000|2022-07-25 04:20:00|10208.6|10207.7|10208.1|10207.5|10208.9|10208|10207|10206.2|239
1658723100000|2022-07-25 04:25:00|10208.2|10207.3|10210.9|10210|10211.9|10211.2|10208|10207.1|350
1658723400000|2022-07-25 04:30:00|10211|10210.1|10211.1|10210.2|10211.9|10211.2|10210|10209.4|273
1658723700000|2022-07-25 04:35:00|10211.2|10210.3|10209.9|10209|10211.3|10210.6|10209.5|10208.7|276
1658724000000|2022-07-25 04:40:00|10210|10209.1|10206|10205.1|10210|10209.1|10205.6|10204.9|259
1658724300000|2022-07-25 04:45:00|10205.8|10205.2|10207.7|10206.8|10207.8|10207|10204.3|10203.5|317
1658724600000|2022-07-25 04:50:00|10207.5|10206.9|10207.4|10206.5|10208|10207.1|10206.6|10205.7|252
1658724900000|2022-07-25 04:55:00|10207.5|10206.6|10207.8|10206.9|10210|10209.4|10206.7|10206|471
1658725200000|2022-07-25 05:00:00|10207.9|10207|10203.9|10203|10210.1|10209.2|10202.5|10201.7|556
1658725500000|2022-07-25 05:05:00|10203.8|10202.9|10200.1|10199.2|10204.2|10203.3|10199.7|10198.8|334
1658725800000|2022-07-25 05:10:00|10199.9|10199|10199.5|10198.6|10201.8|10201|10199.3|10198.4|473
1658726100000|2022-07-25 05:15:00|10199.4|10198.5|10198.8|10198.2|10200.6|10199.7|10196.3|10195.4|520
1658726400000|2022-07-25 05:20:00|10198.7|10198.1|10199.6|10198.7|10199.6|10198.7|10197.8|10196.9|476
1658726700000|2022-07-25 05:25:00|10199.5|10198.6|10201.6|10200.7|10201.8|10201|10198.1|10197.2|453
1658727000000|2022-07-25 05:30:00|10201.7|10200.8|10197.2|10196.6|10202.1|10201.4|10196.4|10195.5|560
1658727300000|2022-07-25 05:35:00|10197.4|10196.5|10198.8|10197.9|10199.7|10198.9|10197|10196.2|415
1658727600000|2022-07-25 05:40:00|10198.7|10197.8|10196.5|10195.6|10198.8|10198|10196|10195.2|484
1658727900000|2022-07-25 05:45:00|10196.6|10195.7|10199.2|10198.3|10199.6|10198.9|10195.3|10194.4|464
1658728200000|2022-07-25 05:50:00|10199.3|10198.4|10199.3|10198.7|10200.3|10199.5|10198|10197.3|423
1658728500000|2022-07-25 05:55:00|10199.2|10198.3|10199.4|10198.5|10201.5|10200.7|10198|10197.3|536
1658728800000|2022-07-25 06:00:00|10199.3|10198.4|10198.5|10197.6|10202.3|10201.6|10197.5|10196.6|908
1658729100000|2022-07-25 06:05:00|10198.6|10197.7|10199.2|10198.3|10200.4|10199.8|10196.3|10195.5|729
1658729400000|2022-07-25 06:10:00|10199.3|10198.4|10203|10202.4|10205|10204.4|10198.4|10197.7|842
1658729700000|2022-07-25 06:15:00|10202.9|10202.3|10199.4|10198.8|10205|10204.1|10198.2|10197.3|766
1658730000000|2022-07-25 06:20:00|10199.5|10198.9|10198.8|10197.9|10200.4|10199.6|10196|10195.1|761
1658730300000|2022-07-25 06:25:00|10198.9|10198|10195.5|10194.9|10200.7|10200|10195.5|10194.9|784
1658730600000|2022-07-25 06:30:00|10195.4|10194.5|10196.6|10195.7|10200.6|10199.6|10193.6|10192.8|998
1658730900000|2022-07-25 06:35:00|10196.7|10195.8|10198.2|10197.3|10199.7|10198.8|10194.9|10194|698
1658731200000|2022-07-25 06:40:00|10198.1|10197.2|10199.1|10198.2|10199.8|10198.8|10195.9|10195.2|688
1658731500000|2022-07-25 06:45:00|10198.9|10198.3|10206.3|10205.4|10207.3|10206.4|10198.9|10198.3|748
1658731800000|2022-07-25 06:50:00|10206.2|10205.3|10197.4|10196.5|10209.3|10208.6|10197.2|10196.3|880
1658732100000|2022-07-25 06:55:00|10197.3|10196.4|10197.1|10196.2|10200.6|10199.7|10195.7|10194.8|807
1658732400000|2022-07-25 07:00:00|10197|10196.1|10195.9|10195|10201.6|10200.7|10193|10192.1|1061
1658732700000|2022-07-25 07:05:00|10196|10195.1|10197|10196.1|10199.1|10198.2|10193.8|10193.2|941
1658733000000|2022-07-25 07:10:00|10196.9|10196|10202.5|10201.6|10204|10203.1|10196|10195.4|941
1658733300000|2022-07-25 07:15:00|10202.3|10201.4|10189.2|10188.3|10202.9|10202|10186.7|10185.8|1161
1658733600000|2022-07-25 07:20:00|10189.1|10188.2|10211.9|10210.6|10223.2|10221.7|10188.7|10187.8|1599
1658733900000|2022-07-25 07:25:00|10211.8|10210.7|10202.7|10201.8|10214.7|10213.7|10201|10200.1|1375
1658734200000|2022-07-25 07:30:00|10202.8|10201.9|10202.7|10201.8|10208.2|10207.3|10199.9|10199|1118
1658734500000|2022-07-25 07:35:00|10202.3|10201.4|10194.3|10193.4|10207|10206.1|10193.5|10192.6|1075
1658734800000|2022-07-25 07:40:00|10194.5|10193.6|10196.1|10195.2|10202.7|10202|10194.5|10193.6|1027
1658735100000|2022-07-25 07:45:00|10196.2|10195.3|10195.1|10194.2|10199.4|10198.5|10193.4|10192.6|836
1658735400000|2022-07-25 07:50:00|10195|10194.4|10196.1|10195.5|10201.3|10200.4|10193.5|10192.8|908
1658735700000|2022-07-25 07:55:00|10196|10195.4|10194|10192.1|10197.2|10196.6|10190.9|10190|906
1658736000000|2022-07-25 08:00:00|10193.9|10192.5|10204.9|10204|10205.4|10204.5|10179.8|10178.2|1738
1658736300000|2022-07-25 08:05:00|10204.7|10203.8|10204.2|10203.3|10208.7|10207.8|10202.4|10201.5|1345
1658736600000|2022-07-25 08:10:00|10204.3|10203.4|10205|10204.1|10207.5|10206.6|10200.6|10199.7|1027
1658736900000|2022-07-25 08:15:00|10204.7|10203.8|10206.1|10205.2|10212.1|10211.2|10201.9|10201|1009
1658737200000|2022-07-25 08:20:00|10206.2|10205.3|10209.1|10208.2|10210.9|10210|10203.9|10203|945
1658737500000|2022-07-25 08:25:00|10208.9|10208|10202.1|10201.2|10210.8|10210|10201.5|10200.8|829
1658737800000|2022-07-25 08:30:00|10202|10201.4|10207.8|10206.9|10209.9|10209.2|10201.8|10201|835
1658738100000|2022-07-25 08:35:00|10207.9|10207|10217.7|10217.1|10221.3|10220.6|10206.5|10205.6|1179
1658738400000|2022-07-25 08:40:00|10217.8|10216.8|10213.6|10213|10220.4|10219.6|10213.4|10212.8|997
1658738700000|2022-07-25 08:45:00|10213.7|10212.8|10216.2|10215.6|10218.8|10218.1|10213.4|10212.5|769
1658739000000|2022-07-25 08:50:00|10216.1|10215.5|10215.7|10215.1|10220.2|10219.6|10214.6|10213.9|791
1658739300000|2022-07-25 08:55:00|10215.6|10215|10222.6|10221.7|10229.1|10228.2|10214.6|10213.8|1094
1658739600000|2022-07-25 09:00:00|10222.7|10221.8|10227.1|10226.5|10227.8|10226.9|10220.1|10219.2|981
1658739900000|2022-07-25 09:05:00|10227|10226.4|10239|10238.4|10239.2|10238.5|10225.7|10225.1|1076
1658740200000|2022-07-25 09:10:00|10238.7|10238.1|10245.8|10245.2|10254.9|10253.3|10238.7|10238.1|1202
1658740500000|2022-07-25 09:15:00|10246|10245.1|10245.6|10244.7|10247.4|10246.8|10241.8|10241.1|797
1658740800000|2022-07-25 09:20:00|10245.7|10244.8|10247.5|10246.9|10251.5|10250.9|10244.3|10243.6|875
1658741100000|2022-07-25 09:25:00|10247.4|10246.8|10242.6|10241.7|10248.2|10247.6|10241.5|10240.7|671
1658741400000|2022-07-25 09:30:00|10242.5|10241.6|10244.1|10243.2|10249.3|10248.4|10240.9|10240.2|772
1658741700000|2022-07-25 09:35:00|10243.9|10243|10245.6|10244.7|10247.4|10246.6|10243.4|10242.6|577
1658742000000|2022-07-25 09:40:00|10245.4|10244.5|10245.4|10244.8|10248.8|10248|10243.9|10243.3|643
1658742300000|2022-07-25 09:45:00|10245.5|10244.9|10244.2|10243.3|10246.8|10246|10242.5|10241.6|590
1658742600000|2022-07-25 09:50:00|10244.1|10243.2|10239.3|10238.4|10244.1|10243.2|10238.9|10238|699
1658742900000|2022-07-25 09:55:00|10239.4|10238.5|10243.3|10242.4|10243.6|10242.7|10238.4|10237.5|686
1658743200000|2022-07-25 10:00:00|10243.2|10242.3|10241.7|10240.8|10243.6|10242.7|10237.9|10237.1|599
1658743500000|2022-07-25 10:05:00|10241.6|10240.7|10237.4|10236.8|10241.9|10241.2|10236.7|10236.1|590
1658743800000|2022-07-25 10:10:00|10237.5|10236.9|10238.7|10237.8|10240.2|10239.6|10235.5|10234.8|521
1658744100000|2022-07-25 10:15:00|10238.8|10237.9|10231.1|10230.5|10239.3|10238.7|10231.1|10230.4|568
1658744400000|2022-07-25 10:20:00|10231.2|10230.6|10225.6|10225|10231.8|10231.1|10220.5|10219.9|924
1658744700000|2022-07-25 10:25:00|10225.4|10224.8|10222.3|10221.7|10226.2|10225.3|10221.5|10220.8|592
1658745000000|2022-07-25 10:30:00|10222.6|10222|10219.7|10219.1|10222.7|10222.1|10214.7|10214.1|801
1658745300000|2022-07-25 10:35:00|10219.8|10219.2|10220.2|10219.3|10221.8|10221|10218.5|10217.8|643
1658745600000|2022-07-25 10:40:00|10220.1|10219.5|10220.8|10220.2|10222.7|10222.1|10219.3|10218.4|590
1658745900000|2022-07-25 10:45:00|10220.9|10220.3|10224.6|10223.7|10225.8|10225|10218.8|10218.2|699
1658746200000|2022-07-25 10:50:00|10224.5|10223.6|10228.7|10228.1|10229.1|10228.5|10223.1|10222.5|608
1658746500000|2022-07-25 10:55:00|10228.9|10228.3|10235|10234.4|10235|10234.4|10227.8|10226.9|751
1658746800000|2022-07-25 11:00:00|10235.1|10234.5|10233.6|10232.7|10236.7|10236.1|10231.1|10230.3|839
1658747100000|2022-07-25 11:05:00|10233.7|10232.8|10237.4|10236.5|10241.1|10240.5|10232.6|10232|800
1658747400000|2022-07-25 11:10:00|10237.2|10236.6|10241.5|10240.9|10243.1|10242.2|10236.4|10235.8|718
1658747700000|2022-07-25 11:15:00|10241.6|10241|10244|10243.4|10244.7|10244.1|10240.8|10240.1|556
1658748000000|2022-07-25 11:20:00|10244.1|10243.2|10255.1|10254.2|10258.4|10257.8|10243.1|10242.5|918
1658748300000|2022-07-25 11:25:00|10255.2|10254.3|10247.2|10246.3|10255.5|10254.7|10246.8|10246|910
1658748600000|2022-07-25 11:30:00|10246.8|10246.2|10243|10242.4|10250|10249.3|10242.8|10242.2|715
1658748900000|2022-07-25 11:35:00|10243.1|10242.5|10238.8|10237.9|10243.7|10243.1|10238|10237.1|938
1658749200000|2022-07-25 11:40:00|10238.9|10238|10238.6|10238|10242.6|10241.7|10236.1|10235.3|767
1658749500000|2022-07-25 11:45:00|10238.7|10238.1|10234.4|10233.5|10241.5|10240.8|10230.8|10229.9|919
1658749800000|2022-07-25 11:50:00|10234.2|10233.3|10233.2|10232.6|10237.7|10237.1|10232.3|10231.7|711
1658750100000|2022-07-25 11:55:00|10233.1|10232.5|10229.9|10229.3|10233.3|10232.7|10229.4|10228.8|820
1658750400000|2022-07-25 12:00:00|10230|10229.4|10228.6|10228|10233.8|10233|10223.7|10222.8|1073
1658750700000|2022-07-25 12:05:00|10228.5|10227.9|10234.2|10233.6|10234.9|10234.3|10227.5|10226.6|866
1658751000000|2022-07-25 12:10:00|10234.3|10233.4|10236.5|10235.6|10237.1|10236.4|10232.6|10231.9|786
1658751300000|2022-07-25 12:15:00|10236.6|10235.7|10236.5|10235.9|10240.3|10239.6|10234.4|10233.8|696
1658751600000|2022-07-25 12:20:00|10236.2|10235.6|10236.6|10236|10242.9|10242.3|10236.2|10235.6|846
1658751900000|2022-07-25 12:25:00|10236.7|10235.8|10234.8|10233.9|10237.8|10237.1|10231.8|10231|795
1658752200000|2022-07-25 12:30:00|10234.4|10233.5|10241.6|10241|10241.8|10241|10233.6|10232.7|870
1658752500000|2022-07-25 12:35:00|10241.8|10240.9|10239|10238.1|10241.8|10241.2|10237.1|10236.2|838
1658752800000|2022-07-25 12:40:00|10238.9|10238|10242.7|10242.1|10243.3|10242.7|10234.4|10233.8|884
1658753100000|2022-07-25 12:45:00|10242.6|10242|10241.6|10240.7|10244.8|10244.2|10239.2|10238.4|773
1658753400000|2022-07-25 12:50:00|10241.7|10240.8|10242.4|10241.5|10245.4|10244.8|10240.7|10240|679
1658753700000|2022-07-25 12:55:00|10242.3|10241.4|10246|10245.4|10248.2|10247.5|10240.6|10239.8|869
1658754000000|2022-07-25 13:00:00|10245.9|10245.3|10246.8|10245.9|10247.9|10247.3|10243.6|10242.9|720
1658754300000|2022-07-25 13:05:00|10246.7|10245.8|10244.8|10244.2|10248.8|10247.9|10241.8|10241.2|720
1658754600000|2022-07-25 13:10:00|10244.9|10244|10239.4|10238.8|10244.9|10244|10239.3|10238.7|565
1658754900000|2022-07-25 13:15:00|10239.5|10238.9|10242.7|10242.1|10243.3|10242.7|10236.1|10235.3|732
1658755200000|2022-07-25 13:20:00|10242.8|10242.2|10246.4|10245.8|10247|10246.2|10240.9|10240|706
1658755500000|2022-07-25 13:25:00|10246.5|10245.6|10248.8|10248.2|10255.4|10254.8|10246.2|10245.5|849
1658755800000|2022-07-25 13:30:00|10249|10248.4|10244.5|10243.6|10250.4|10249.5|10244.1|10243.3|1010
1658756100000|2022-07-25 13:35:00|10244.6|10243.7|10240.3|10239.4|10244.6|10244|10237.5|10236.8|928
1658756400000|2022-07-25 13:40:00|10240.6|10239.7|10241.7|10241.1|10244.3|10243.4|10239.5|10238.6|889
1658756700000|2022-07-25 13:45:00|10241.6|10241|10243.7|10243.1|10244|10243.4|10236.1|10235.4|910
1658757000000|2022-07-25 13:50:00|10243.8|10243.2|10247.9|10247|10249.9|10249.1|10242.2|10241.4|834
1658757300000|2022-07-25 13:55:00|10248|10247.1|10249.1|10248.5|10250.6|10250|10246.2|10245.4|846
1658757600000|2022-07-25 14:00:00|10248.9|10248.3|10248.3|10247.4|10251.9|10251.3|10247.7|10246.8|865
1658757900000|2022-07-25 14:05:00|10248.5|10247.6|10249.5|10248.6|10249.5|10248.7|10241.6|10240.9|939
1658758200000|2022-07-25 14:10:00|10249.4|10248.8|10245.1|10244.2|10249.5|10248.9|10243|10242.3|868
1658758500000|2022-07-25 14:15:00|10245.2|10244.3|10244.7|10243.8|10245.9|10245|10241.6|10240.7|753
1658758800000|2022-07-25 14:20:00|10244.8|10243.9|10247|10246.4|10249.7|10249.1|10243.2|10242.6|847
1658759100000|2022-07-25 14:25:00|10247.3|10246.7|10224.8|10223.9|10250.3|10249.7|10218.2|10216.6|1896
1658759400000|2022-07-25 14:30:00|10225|10223.8|10213|10211.9|10229.7|10228.6|10211.6|10210.4|1626
1658759700000|2022-07-25 14:35:00|10212.9|10212.1|10213.7|10212.8|10220|10219.1|10211.6|10210.7|1703
1658760000000|2022-07-25 14:40:00|10213.6|10212.7|10213.5|10212.6|10216.1|10215.5|10203.9|10203|1493
1658760300000|2022-07-25 14:45:00|10213.4|10212.5|10215.1|10214.2|10221.2|10220.3|10212.1|10211.2|1195
1658760600000|2022-07-25 14:50:00|10215|10214.1|10212.6|10211.7|10216.2|10215.3|10209|10208.4|1251
1658760900000|2022-07-25 14:55:00|10212.2|10211.3|10218.8|10217.9|10219.5|10218.9|10210.6|10209.9|1260
1658761200000|2022-07-25 15:00:00|10218.7|10217.8|10221.5|10220.6|10223.5|10222.7|10216.6|10216|1025
1658761500000|2022-07-25 15:05:00|10221.3|10220.4|10219.4|10218.5|10221.4|10220.6|10216.3|10215.6|850
1658761800000|2022-07-25 15:10:00|10219.1|10218.2|10213.6|10212.7|10220.6|10219.7|10213.4|10212.6|846
1658762100000|2022-07-25 15:15:00|10213.7|10212.8|10214.3|10213.7|10214.9|10214.3|10209.8|10209|844
1658762400000|2022-07-25 15:20:00|10214.4|10213.8|10211.1|10210.2|10214.4|10213.8|10209.4|10208.6|725
1658762700000|2022-07-25 15:25:00|10211.2|10210.3|10210.3|10209.7|10212.2|10211.3|10206.3|10205.7|717
1658763000000|2022-07-25 15:30:00|10210.5|10209.9|10219.5|10218.9|10220.3|10219.4|10210.4|10209.5|794
1658763300000|2022-07-25 15:35:00|10219.3|10218.7|10214.2|10213.3|10221.2|10220.3|10213.4|10212.6|682
1658763600000|2022-07-25 15:40:00|10214.1|10213.2|10218.5|10217.6|10219.3|10218.4|10213.6|10212.7|651
1658763900000|2022-07-25 15:45:00|10218.2|10217.4|10214.6|10213.7|10219.4|10218.5|10213.9|10213|677
1658764200000|2022-07-25 15:50:00|10214.7|10213.8|10211.5|10210.6|10215|10214.3|10210|10209.2|628
1658764500000|2022-07-25 15:55:00|10211.2|10210.4|10210.5|10209.6|10212|10211.1|10206.7|10206|719
1658764800000|2022-07-25 16:00:00|10210.6|10209.7|10209.7|10209.1|10212.9|10212.2|10207.6|10206.7|813
1658765100000|2022-07-25 16:05:00|10209.8|10209.2|10210.7|10209.8|10214.3|10213.3|10209.8|10209|493
1658765400000|2022-07-25 16:10:00|10210.9|10210|10208|10207.1|10212.7|10211.8|10207.4|10206.6|494
1658765700000|2022-07-25 16:15:00|10208.1|10207.2|10210|10209.1|10211|10210.4|10207.4|10206.6|404
1658766000000|2022-07-25 16:20:00|10210.1|10209.2|10209|10208.1|10210.4|10209.4|10206.7|10205.8|420
1658766300000|2022-07-25 16:25:00|10208.9|10208|10212.8|10212.2|10213.2|10212.2|10208.7|10208|397
1658766600000|2022-07-25 16:30:00|10213|10212.1|10216.5|10215.6|10218.1|10217.3|10212.4|10211.5|515
1658766900000|2022-07-25 16:35:00|10216.3|10215.7|10218.3|10217.4|10219.8|10218.8|10216.1|10215.4|479
1658767200000|2022-07-25 16:40:00|10218.4|10217.5|10220.2|10219.3|10220.5|10219.8|10218.4|10217.5|327
1658767500000|2022-07-25 16:45:00|10220.1|10219.5|10222.9|10222|10225.6|10224.7|10220.1|10219.5|506
1658767800000|2022-07-25 16:50:00|10222.8|10222.3|10216.9|10216|10223|10222.3|10216.1|10215.3|505
1658768100000|2022-07-25 16:55:00|10217|10216.1|10221.6|10221|10222|10221.2|10215.2|10214.3|570
1658768400000|2022-07-25 17:00:00|10221.5|10220.9|10225.4|10224.5|10227.1|10226|10221|10220.3|695
1658768700000|2022-07-25 17:05:00|10225.7|10224.8|10229.4|10228.5|10229.5|10228.5|10224.4|10223.5|476
1658769000000|2022-07-25 17:10:00|10229|10228.1|10226.4|10225.5|10229.4|10228.5|10226.1|10225.4|503
1658769300000|2022-07-25 17:15:00|10226.5|10225.6|10224|10223.1|10227.7|10226.7|10223.6|10222.7|389
1658769600000|2022-07-25 17:20:00|10224.1|10223.2|10223.3|10222.4|10226.4|10225.8|10222.9|10222.1|371
1658769900000|2022-07-25 17:25:00|10223.5|10222.9|10225.1|10224.5|10225.5|10224.8|10223.2|10222.4|431
1658770200000|2022-07-25 17:30:00|10224.8|10224.2|10221.4|10220.5|10226.4|10225.5|10220.5|10219.7|385
1658770500000|2022-07-25 17:35:00|10221.3|10220.4|10217.7|10216.8|10222.3|10221.4|10217.2|10216.3|338
1658770800000|2022-07-25 17:40:00|10217.8|10216.9|10216.7|10215.8|10219|10218.3|10216.5|10215.8|308
1658771100000|2022-07-25 17:45:00|10216.9|10216|10218.7|10217.8|10218.8|10218.1|10216.1|10215.3|324
1658771400000|2022-07-25 17:50:00|10218.8|10217.9|10217.1|10216.2|10218.8|10218.1|10214.1|10213.4|405
1658771700000|2022-07-25 17:55:00|10217|10216.4|10220.8|10219.9|10221|10220.1|10216.7|10216|358
1658772000000|2022-07-25 18:00:00|10220.9|10220|10221.5|10220.6|10222.2|10221.3|10219.1|10218.2|475
1658772300000|2022-07-25 18:05:00|10221.4|10220.5|10221.2|10220.3|10223.3|10222.5|10219.4|10218.7|272
1658772600000|2022-07-25 18:10:00|10220.7|10220.1|10224.7|10223.8|10225.3|10224.4|10220.7|10219.8|288
1658772900000|2022-07-25 18:15:00|10224.3|10223.7|10225.1|10224.2|10225.9|10225|10224|10223.1|316
1658773200000|2022-07-25 18:20:00|10225|10224.1|10224|10223.1|10226.2|10225.3|10221.9|10221.1|434
1658773500000|2022-07-25 18:25:00|10223.9|10223|10225.2|10224.3|10225.8|10225.1|10223.6|10222.8|306
1658773800000|2022-07-25 18:30:00|10225.3|10224.4|10224.4|10223.5|10225.8|10225.1|10222.8|10222|328
1658774100000|2022-07-25 18:35:00|10224.3|10223.4|10225.8|10224.9|10228|10227|10223.8|10222.9|507
1658774400000|2022-07-25 18:40:00|10225.9|10225|10227.2|10226.3|10227.5|10226.6|10224.9|10224.1|307
1658774700000|2022-07-25 18:45:00|10227.3|10226.4|10224.3|10223.2|10227.4|10226.5|10223.4|10222.8|387
1658775000000|2022-07-25 18:50:00|10224.1|10223.1|10221.6|10220.7|10225.2|10224.3|10221.2|10220.4|357
1658775300000|2022-07-25 18:55:00|10221.7|10220.8|10221.8|10220.9|10222.3|10221.5|10219.7|10219.1|438
1658775600000|2022-07-25 19:00:00|10221.7|10221.1|10222|10221.1|10223.5|10222.6|10221.2|10220.4|503
1658775900000|2022-07-25 19:05:00|10222.2|10221.3|10223.8|10222.9|10223.8|10223|10221.5|10220.6|332
1658776200000|2022-07-25 19:10:00|10223.9|10223|10223.8|10222.9|10224.3|10223.4|10222.2|10221.6|348
1658776500000|2022-07-25 19:15:00|10223.6|10223|10223.9|10223|10225.2|10224.4|10223.2|10222.6|295
1658776800000|2022-07-25 19:20:00|10223.8|10223.2|10224.6|10223.7|10224.9|10224.2|10222.5|10221.7|290
1658777100000|2022-07-25 19:25:00|10224.7|10223.8|10224.6|10224|10225.9|10225.1|10223.5|10222.9|414
1658777400000|2022-07-25 19:30:00|10224.5|10223.9|10224.5|10223.6|10226.3|10225.6|10223|10222.2|404
1658777700000|2022-07-25 19:35:00|10224.4|10223.8|10224.8|10224.2|10225.3|10224.6|10223.1|10222.5|250
1658778000000|2022-07-25 19:40:00|10224.7|10224.1|10221.3|10220.4|10225.2|10224.5|10221|10220.2|312
1658778300000|2022-07-25 19:45:00|10221.4|10220.5|10223.7|10222.8|10224.7|10224|10221.3|10220.4|235
1658778600000|2022-07-25 19:50:00|10223.9|10223|10224.6|10223.7|10225.2|10224.4|10223|10222.1|392
1658778900000|2022-07-25 19:55:00|10224.5|10223.6|10225.9|10225.3|10226.3|10225.7|10223|10222.3|386
1658779200000|2022-07-25 20:00:00|10226.1|10225.2|10226.1|10225.2|10227.4|10226.5|10224.3|10223.4|382
1658779500000|2022-07-25 20:05:00|10226.2|10225.3|10226.1|10225.5|10226.3|10225.7|10225.5|10224.6|197
1658779800000|2022-07-25 20:10:00|10226|10225.4|10225.3|10224.4|10226.3|10225.6|10225.2|10224.4|154
1658780100000|2022-07-25 20:15:00|10225.4|10224.5|10224.3|10223.4|10226.9|10226|10224.3|10223.2|166
1658780400000|2022-07-25 20:20:00|10224.4|10223.5|10224|10223.1|10225.1|10224.2|10223.6|10222.7|173
1658780700000|2022-07-25 20:25:00|10223.9|10223|10224.4|10223.5|10226.7|10225.8|10223.9|10223|211
1658781000000|2022-07-25 20:30:00|10224.3|10223.4|10225.7|10224.8|10226|10225.1|10223.8|10223|163
1658781300000|2022-07-25 20:35:00|10225.6|10224.7|10225|10224.1|10225.8|10225.1|10224.4|10223.7|161
1658781600000|2022-07-25 20:40:00|10224.9|10224|10224.7|10223.8|10225.3|10224.4|10224.1|10223.2|163
1658781900000|2022-07-25 20:45:00|10224.8|10223.9|10222.3|10221.4|10224.9|10224|10222.2|10221.1|279
1658782200000|2022-07-25 20:50:00|10222.4|10221.2|10222.5|10221.2|10223.5|10222.4|10221.9|10220.7|252
1658782500000|2022-07-25 20:55:00|10222.6|10221.1|10223.4|10217.4|10224|10221.7|10220.1|10214.1|590
1658782800000|2022-07-25 21:00:00|10223.5|10217.5|10221.5|10215.5|10224.6|10218.6|10221.4|10215.4|77
1658783100000|2022-07-25 21:05:00|10221.6|10215.6|10222.6|10216.6|10222.8|10216.8|10221.6|10215.6|20
1658783400000|2022-07-25 21:10:00|10222.7|10216.7|10221.8|10218.4|10223.7|10220.2|10220.8|10216.5|230
1658783700000|2022-07-25 21:15:00|10221.6|10218.6|10221.6|10218.4|10221.9|10219.7|10220.6|10217.9|77
1658784000000|2022-07-25 21:20:00|10221.5|10218.3|10221.7|10218|10222.1|10219.4|10221|10217.6|134
1658784300000|2022-07-25 21:25:00|10221.6|10218.2|10221.9|10218.7|10222.7|10219.4|10220.9|10218|120
1658784600000|2022-07-25 21:30:00|10222|10218.6|10222.2|10219.6|10223.4|10220.1|10221.5|10217.4|135
1658784900000|2022-07-25 21:35:00|10222.3|10219.5|10220.2|10218.7|10222.6|10219.6|10220|10217.6|164
1658785200000|2022-07-25 21:40:00|10220.3|10218.1|10222.3|10219.1|10223.6|10219.9|10220|10216|223
1658785500000|2022-07-25 21:45:00|10222.4|10219.4|10222.9|10219.3|10224.5|10220.7|10221.4|10217.8|162
1658785800000|2022-07-25 21:50:00|10223.1|10219|10224.5|10219|10225.6|10220.5|10221.2|10217.7|205
1658786100000|2022-07-25 21:55:00|10224.8|10218.8|10223.1|10219.6|10225.2|10220.5|10222.3|10218.3|187
1658786400000|2022-07-25 22:00:00|10223.3|10218.6|10220.8|10219.2|10225.5|10220.3|10220.3|10217.4|385
1658786700000|2022-07-25 22:05:00|10220.9|10219.1|10222|10220.5|10223.1|10221.2|10220.5|10218.9|292
1658787000000|2022-07-25 22:10:00|10221.8|10220.9|10222.3|10220.9|10222.8|10221.1|10220.9|10219.7|450
1658787300000|2022-07-25 22:15:00|10222.2|10221|10222.2|10221|10222.9|10221.7|10221.4|10220.4|506
1658787600000|2022-07-25 22:20:00|10222.1|10221.2|10221.2|10220.1|10222.5|10221.2|10220.7|10219.3|586
1658787900000|2022-07-25 22:25:00|10221.3|10220|10220.9|10220|10221.4|10220.2|10220.7|10219.7|255
1658788200000|2022-07-25 22:30:00|10221|10219.7|10222.4|10221.2|10222.9|10221.7|10220.6|10219.5|478
1658788500000|2022-07-25 22:35:00|10222.5|10221.4|10222.8|10221.7|10223.1|10222|10222.2|10221.1|325
1658788800000|2022-07-25 22:40:00|10222.7|10221.8|10222.9|10221.6|10223.2|10222.2|10222.6|10221.5|314
1658789100000|2022-07-25 22:45:00|10223|10221.7|10222.9|10221.7|10223.2|10222.1|10222.3|10221.3|241
1658789400000|2022-07-25 22:50:00|10223|10221.8|10221.2|10220.1|10223.1|10221.9|10221.1|10219.9|366
1658789700000|2022-07-25 22:55:00|10221.3|10220|10220.8|10219.6|10221.3|10220.1|10219.7|10218.8|307
1658790000000|2022-07-25 23:00:00|10220.6|10219.7|10221.9|10221|10222|10221.1|10219.6|10218.5|270
1658790300000|2022-07-25 23:05:00|10222.1|10221.2|10220|10219.1|10222.1|10221.2|10219.9|10218.8|231
1658790600000|2022-07-25 23:10:00|10220.1|10219.2|10220.3|10219.4|10220.7|10219.8|10219.8|10218.7|173
1658790900000|2022-07-25 23:15:00|10220.4|10219.5|10220.3|10219.4|10220.6|10219.8|10219.7|10218.6|222
1658791200000|2022-07-25 23:20:00|10219.8|10219.2|10220.3|10219.4|10220.7|10219.8|10219.8|10218.7|350
1658791500000|2022-07-25 23:25:00|10220.5|10219.2|10219.8|10218.9|10221.7|10220.7|10219.8|10218.8|286
1658791800000|2022-07-25 23:30:00|10219.9|10219|10220.3|10219.4|10220.3|10219.4|10216.9|10216|218
1658792100000|2022-07-25 23:35:00|10220.2|10219.3|10219.4|10218.5|10220.4|10219.5|10218.8|10217.9|194
1658792400000|2022-07-25 23:40:00|10219.5|10218.3|10220.8|10219.9|10220.8|10220|10218.9|10218|480
1658792700000|2022-07-25 23:45:00|10220.9|10220|10222.2|10221.3|10225.8|10223|10220.6|10219.6|307
1658793000000|2022-07-25 23:50:00|10222.3|10221.1|10223|10222.1|10223.7|10223|10221.7|10220.5|253
1658793300000|2022-07-25 23:55:00|10223.1|10222|10223.7|10222.8|10223.9|10222.9|10222.8|10221.9|265
1658793600000|2022-07-26 00:00:00|10223.8|10222.9|10225.6|10224.7|10227|10225.9|10223.3|10222.4|501
1658793900000|2022-07-26 00:05:00|10225.7|10224.8|10225|10224.1|10225.7|10224.8|10223.7|10222.8|267
1658794200000|2022-07-26 00:10:00|10225.1|10224.2|10224.1|10223.2|10226|10225.2|10223|10222.1|264
1658794500000|2022-07-26 00:15:00|10224|10223.1|10228|10227.1|10228.4|10227.7|10222.6|10221.7|500
1658794800000|2022-07-26 00:20:00|10227.9|10227|10225.6|10224.7|10228.4|10227.5|10224.7|10223.8|479
1658795100000|2022-07-26 00:25:00|10225.7|10224.8|10227.6|10226.7|10227.7|10227|10224.9|10224|330
1658795400000|2022-07-26 00:30:00|10227.5|10226.9|10227.4|10226.5|10228.5|10227.7|10226.6|10225.7|434
1658795700000|2022-07-26 00:35:00|10227.2|10226.3|10229.2|10228.3|10230.4|10229.5|10225.2|10224.3|385
1658796000000|2022-07-26 00:40:00|10229.3|10228.4|10229.5|10228.6|10233.5|10232.6|10228.9|10228|438
1658796300000|2022-07-26 00:45:00|10229.4|10228.5|10229.4|10228.5|10229.5|10228.6|10226.8|10225.9|357
1658796600000|2022-07-26 00:50:00|10229.3|10228.4|10227.3|10226.4|10229.4|10228.5|10225.4|10224.5|549
1658796900000|2022-07-26 00:55:00|10227.4|10226.5|10230.5|10229.9|10231.5|10230.8|10227.4|10226.5|388
1658797200000|2022-07-26 01:00:00|10230.6|10230|10233.2|10232.6|10234|10233.1|10228.1|10227.2|606
1658797500000|2022-07-26 01:05:00|10233.3|10232.7|10237.2|10236.3|10237.6|10236.7|10233.2|10232.6|567
1658797800000|2022-07-26 01:10:00|10237.1|10236.2|10235.9|10235|10238.9|10238|10234.8|10234|446
1658798100000|2022-07-26 01:15:00|10236|10235.1|10238|10237.1|10241.3|10240.4|10235.7|10234.8|571
1658798400000|2022-07-26 01:20:00|10237.9|10237|10241.6|10240.7|10242.7|10241.9|10237.9|10237|516
1658798700000|2022-07-26 01:25:00|10241.5|10240.6|10243.3|10242.4|10244.2|10243.3|10240.8|10240|562
1658799000000|2022-07-26 01:30:00|10243.5|10242.6|10244.9|10244|10245.3|10244.4|10243.2|10242.3|456
1658799300000|2022-07-26 01:35:00|10244.8|10243.9|10247.5|10246.9|10250.8|10250|10244.5|10243.7|563
1658799600000|2022-07-26 01:40:00|10247.6|10247|10248.1|10247.2|10248.5|10247.6|10246.2|10245.5|387
1658799900000|2022-07-26 01:45:00|10248|10247.1|10244.1|10243.2|10248.1|10247.2|10242.8|10241.9|427
1658800200000|2022-07-26 01:50:00|10244.2|10243.3|10242.7|10241.8|10244.7|10243.8|10241.8|10240.9|388
1658800500000|2022-07-26 01:55:00|10242.5|10241.9|10241.3|10240.4|10243.1|10242.2|10240.4|10239.5|392
1658800800000|2022-07-26 02:00:00|10241.5|10240.6|10238.5|10237.6|10241.8|10240.9|10238.2|10237.4|382
1658801100000|2022-07-26 02:05:00|10238.8|10237.5|10238.2|10237.3|10239.7|10238.8|10237.1|10236.4|416
1658801400000|2022-07-26 02:10:00|10237.7|10237.1|10240.1|10239.5|10240.2|10239.5|10237.3|10236.4|327
1658801700000|2022-07-26 02:15:00|10240.2|10239.6|10239.3|10238.4|10240.3|10239.6|10237.7|10237|269
1658802000000|2022-07-26 02:20:00|10239.2|10238.3|10238.1|10237.5|10239.7|10239|10236.9|10236|374
1658802300000|2022-07-26 02:25:00|10238.3|10237.4|10237.5|10236.6|10238.8|10238.1|10236.3|10235.4|301
1658802600000|2022-07-26 02:30:00|10237.4|10236.5|10237.3|10236.4|10239.3|10238.6|10236.7|10235.9|401
1658802900000|2022-07-26 02:35:00|10237.2|10236.3|10237.9|10237|10238.9|10238.2|10237.1|10236.3|398
1658803200000|2022-07-26 02:40:00|10238|10237.1|10240.8|10239.9|10241.5|10240.7|10237.8|10237|366
1658803500000|2022-07-26 02:45:00|10240.7|10239.8|10244|10243.1|10244.8|10243.9|10240.7|10239.8|382
1658803800000|2022-07-26 02:50:00|10244.1|10243.2|10244.8|10243.9|10245.5|10244.9|10243.6|10242.7|367
1658804100000|2022-07-26 02:55:00|10244.7|10243.8|10239|10238.1|10244.8|10244.1|10238.7|10237.8|611
1658804400000|2022-07-26 03:00:00|10239.2|10238.3|10240.7|10240.1|10241.4|10240.7|10237.8|10237.2|392
1658804700000|2022-07-26 03:05:00|10240.8|10240.2|10241|10240.1|10243.3|10242.6|10240.6|10239.8|299
1658805000000|2022-07-26 03:10:00|10241.1|10240.2|10238.6|10237.7|10241.4|10240.5|10238.4|10237.6|159
1658805300000|2022-07-26 03:15:00|10238.5|10237.6|10237|10236.1|10239.1|10238.3|10236.5|10235.8|209
1658805600000|2022-07-26 03:20:00|10237.1|10236.2|10237.6|10236.7|10238.7|10237.8|10237|10236.1|195
1658805900000|2022-07-26 03:25:00|10237.8|10236.6|10237.6|10236.7|10238.3|10237.5|10236.6|10235.7|210
1658806200000|2022-07-26 03:30:00|10237.7|10236.8|10232.4|10231.5|10237.7|10236.8|10232.3|10231.4|303
1658806500000|2022-07-26 03:35:00|10232.5|10231.6|10228.7|10227.8|10233.2|10232.3|10228.3|10227.4|294
1658806800000|2022-07-26 03:40:00|10228.4|10227.5|10230.9|10230|10231.4|10230.6|10228.4|10227.5|333
1658807100000|2022-07-26 03:45:00|10230.8|10229.9|10228.7|10227.8|10230.9|10230.2|10228.5|10227.6|231
1658807400000|2022-07-26 03:50:00|10228.8|10227.9|10230|10229.1|10230.3|10229.6|10227.3|10226.4|284
1658807700000|2022-07-26 03:55:00|10230.1|10229.2|10230.6|10230|10230.8|10230.1|10229.1|10228.3|297
1658808000000|2022-07-26 04:00:00|10230.7|10229.8|10227.5|10226.6|10230.7|10229.9|10226|10225.2|221
1658808300000|2022-07-26 04:05:00|10227.4|10226.8|10229.1|10228.2|10229.4|10228.6|10227|10226.1|302
1658808600000|2022-07-26 04:10:00|10229.2|10228.3|10229.8|10229.2|10230.8|10229.9|10229.1|10228.2|193
1658808900000|2022-07-26 04:15:00|10229.9|10229.3|10229.7|10228.8|10232.3|10231.5|10229.5|10228.8|220
1658809200000|2022-07-26 04:20:00|10229.8|10228.9|10229.5|10228.9|10230.8|10230|10228.6|10227.7|226
1658809500000|2022-07-26 04:25:00|10229.8|10229.2|10227.6|10227|10229.8|10229.2|10227.1|10226.2|182
1658809800000|2022-07-26 04:30:00|10227.5|10226.9|10229|10228.1|10229.3|10228.5|10227.1|10226.3|202
1658810100000|2022-07-26 04:35:00|10229.1|10228.2|10226.5|10225.6|10229.1|10228.2|10226.3|10225.4|196
1658810400000|2022-07-26 04:40:00|10226.6|10225.7|10224.8|10223.9|10226.6|10225.7|10223.6|10222.7|208
1658810700000|2022-07-26 04:45:00|10224.7|10223.8|10226.2|10225.3|10227|10226.3|10224.5|10223.6|156
1658811000000|2022-07-26 04:50:00|10226.6|10225.7|10226.7|10226.1|10227.2|10226.5|10226.2|10225.6|161
1658811300000|2022-07-26 04:55:00|10226.6|10226|10226.1|10225.2|10227.3|10226.4|10225.5|10224.7|212
1658811600000|2022-07-26 05:00:00|10226.2|10225.3|10227.1|10226.2|10227.2|10226.5|10225|10224.2|251
1658811900000|2022-07-26 05:05:00|10227.2|10226.3|10228.6|10227.7|10229.3|10228.5|10226.9|10226|314
1658812200000|2022-07-26 05:10:00|10228.5|10227.6|10228.2|10227.3|10229.8|10228.9|10227.7|10226.8|277
1658812500000|2022-07-26 05:15:00|10228.3|10227.4|10227.3|10226.4|10229|10228.2|10226.9|10226.1|250
1658812800000|2022-07-26 05:20:00|10227.2|10226.3|10223.1|10222.2|10228.2|10227.4|10222.7|10222|318
1658813100000|2022-07-26 05:25:00|10224.1|10223.5|10225.6|10225|10227.2|10226.1|10224.1|10223.3|265
1658813400000|2022-07-26 05:30:00|10225.8|10224.9|10227|10226.1|10227.1|10226.4|10224.8|10223.9|349
1658813700000|2022-07-26 05:35:00|10227.1|10226.2|10225.1|10224.2|10227.1|10226.4|10225.1|10224.2|229
1658814000000|2022-07-26 05:40:00|10224.9|10224|10222.7|10221.8|10225.8|10224.9|10222.1|10221.2|248
1658814300000|2022-07-26 05:45:00|10223|10222.4|10223.6|10222.7|10224.3|10223.6|10221.4|10220.7|320
1658814600000|2022-07-26 05:50:00|10223.7|10222.8|10221.1|10220.2|10223.7|10222.8|10220.3|10219.6|272
1658814900000|2022-07-26 05:55:00|10221|10220.1|10215.4|10214.5|10221|10220.1|10213.5|10212.8|484
1658815200000|2022-07-26 06:00:00|10215.5|10214.6|10216.8|10215.9|10223.5|10222.7|10215.5|10214.6|755
1658815500000|2022-07-26 06:05:00|10216.9|10216|10219.3|10218.4|10221|10220.4|10216.9|10216|436
1658815800000|2022-07-26 06:10:00|10219.4|10218.5|10220|10219.1|10220.4|10219.4|10218.3|10217.7|384
1658816100000|2022-07-26 06:15:00|10219.9|10219|10219.7|10218.8|10222.5|10221.6|10218.6|10217.9|525
1658816400000|2022-07-26 06:20:00|10219.6|10218.7|10219.1|10217.9|10220.8|10219.9|10218.2|10217.5|488
1658816700000|2022-07-26 06:25:00|10218.9|10218|10223.6|10223|10224.4|10223.5|10218.2|10217.4|503
1658817000000|2022-07-26 06:30:00|10223.7|10222.8|10222.9|10222.3|10223.9|10223.3|10220.8|10219.9|580
1658817300000|2022-07-26 06:35:00|10223|10222.4|10227.3|10226.4|10229.1|10228.1|10220.4|10219.7|738
1658817600000|2022-07-26 06:40:00|10227.4|10226.5|10227.6|10226.7|10227.8|10227.1|10225.8|10225|614
1658817900000|2022-07-26 06:45:00|10227.7|10226.8|10227.4|10226.8|10229.8|10229.1|10227|10226.2|407
1658818200000|2022-07-26 06:50:00|10227.5|10226.9|10222.1|10221.5|10228|10227.4|10221.9|10221.1|503
1658818500000|2022-07-26 06:55:00|10221.8|10221.2|10212.9|10212.3|10221.8|10221.2|10210.3|10209.7|1070
1658818800000|2022-07-26 07:00:00|10212.8|10212.2|10217.4|10216.5|10217.4|10216.5|10208.8|10208|1017
1658819100000|2022-07-26 07:05:00|10217.2|10216.3|10217.8|10216.9|10221.3|10220.6|10215.8|10215|884
1658819400000|2022-07-26 07:10:00|10217.9|10217|10226.3|10225.4|10226.8|10226|10217.5|10216.7|888
1658819700000|2022-07-26 07:15:00|10226.4|10225.5|10223.7|10222.8|10226.8|10225.9|10219.1|10218.3|855
1658820000000|2022-07-26 07:20:00|10223.3|10222.7|10224.8|10223.9|10226.3|10225.6|10220.4|10219.5|753
1658820300000|2022-07-26 07:25:00|10224.7|10223.8|10234.6|10233.7|10236.3|10235.4|10224.2|10223.6|814
1658820600000|2022-07-26 07:30:00|10234.9|10234|10230.2|10229.6|10236.7|10236|10229.6|10228.9|818
1658820900000|2022-07-26 07:35:00|10230.4|10229.5|10223.1|10222.2|10230.8|10230|10222.1|10221.4|683
1658821200000|2022-07-26 07:40:00|10223|10222.1|10224.8|10223.9|10226.9|10226.1|10222.8|10222|731
1658821500000|2022-07-26 07:45:00|10225|10224.2|10218.8|10217.9|10225.7|10224.9|10216.6|10215.7|720
1658821800000|2022-07-26 07:50:00|10218.9|10218|10213.6|10213|10222.3|10221.5|10213.4|10212.7|703
1658822100000|2022-07-26 07:55:00|10213.8|10213.2|10219.5|10218.9|10222|10221.1|10213.6|10212.9|593
1658822400000|2022-07-26 08:00:00|10219.7|10219.1|10214.3|10213.4|10222.7|10221.9|10213.7|10212.8|784
1658822700000|2022-07-26 08:05:00|10214.2|10213.3|10206.4|10205.5|10216.1|10215.4|10204.6|10203.9|867
1658823000000|2022-07-26 08:10:00|10206.3|10205.4|10206.8|10206.2|10211|10210.1|10202.8|10201.9|748
1658823300000|2022-07-26 08:15:00|10207.2|10206.6|10211.6|10210.7|10212|10211.1|10204.1|10203.3|721
1658823600000|2022-07-26 08:20:00|10211.8|10210.9|10215.7|10214.8|10215.7|10214.8|10209.4|10208.5|580
1658823900000|2022-07-26 08:25:00|10215.9|10215|10216.7|10215.8|10217.7|10217.1|10214.1|10213.2|579
1658824200000|2022-07-26 08:30:00|10217.3|10216.4|10216.9|10216.3|10221|10220.2|10215.2|10214.4|710
1658824500000|2022-07-26 08:35:00|10217.1|10216.2|10214.8|10213.9|10217.1|10216.3|10211.5|10210.8|708
1658824800000|2022-07-26 08:40:00|10214.9|10214|10218.3|10217.7|10220.1|10219.5|10212.6|10211.8|751
1658825100000|2022-07-26 08:45:00|10218.5|10217.6|10211.5|10210.6|10218.6|10217.9|10210.9|10210.1|668
1658825400000|2022-07-26 08:50:00|10211.6|10210.7|10203.5|10202.6|10214.9|10214.2|10202.6|10202|756
1658825700000|2022-07-26 08:55:00|10203.4|10202.5|10208.2|10207.6|10209.5|10208.9|10203.3|10202.5|672
1658826000000|2022-07-26 09:00:00|10208.3|10207.7|10205.9|10205|10208.6|10207.9|10203.4|10202.6|642
1658826300000|2022-07-26 09:05:00|10205.7|10205.1|10206.6|10206|10208.1|10207.3|10204|10203.4|564
1658826600000|2022-07-26 09:10:00|10206.3|10205.7|10202.8|10201.9|10208.6|10208|10200.7|10199.8|708
1658826900000|2022-07-26 09:15:00|10202.9|10202|10198|10197.1|10204.4|10203.7|10195.3|10194.5|699
1658827200000|2022-07-26 09:20:00|10197.9|10197|10187.8|10186.9|10198|10197.1|10186.4|10185.5|829
1658827500000|2022-07-26 09:25:00|10187.7|10186.8|10183.7|10182.8|10187.8|10186.9|10175.2|10174.3|904
1658827800000|2022-07-26 09:30:00|10183.6|10182.7|10177.7|10176.8|10185.3|10184.6|10175.4|10174.7|845
1658828100000|2022-07-26 09:35:00|10177.9|10177.3|10178.8|10178.2|10183.2|10182.5|10176.4|10175.7|650
1658828400000|2022-07-26 09:40:00|10179.1|10178.5|10178.7|10178.1|10181.6|10181|10176.7|10176.1|740
1658828700000|2022-07-26 09:45:00|10178.6|10178|10178.1|10177.2|10182.2|10181.3|10171.3|10170.5|844
1658829000000|2022-07-26 09:50:00|10178.2|10177.3|10177.4|10176.8|10181.5|10180.6|10174.5|10173.7|702
1658829300000|2022-07-26 09:55:00|10177.8|10176.9|10176|10175.4|10179.3|10178.4|10173.2|10172.6|635
1658829600000|2022-07-26 10:00:00|10176.2|10175.3|10171.7|10170.8|10176.4|10175.8|10170.7|10170|763
1658829900000|2022-07-26 10:05:00|10171.5|10170.9|10163.8|10162.9|10178.8|10177.9|10158.9|10158|1269
1658830200000|2022-07-26 10:10:00|10163.7|10162.8|10153.9|10153|10164.2|10163.4|10152.9|10152|1004
1658830500000|2022-07-26 10:15:00|10154.1|10153.2|10140.8|10139.9|10155|10154.1|10136.3|10135.4|1092
1658830800000|2022-07-26 10:20:00|10140.7|10140.1|10143.3|10142.4|10147.1|10146.2|10136.2|10135.3|1097
1658831100000|2022-07-26 10:25:00|10143.2|10142.3|10151.9|10151|10152.2|10151.3|10141.8|10140.9|901
1658831400000|2022-07-26 10:30:00|10152|10151.1|10142.3|10141.4|10152|10151.1|10141.8|10141.2|792
1658831700000|2022-07-26 10:35:00|10142.1|10141.5|10147.7|10146.8|10148.8|10148|10137.9|10137|1005
1658832000000|2022-07-26 10:40:00|10147.4|10146.5|10146.1|10145.2|10148.3|10147.6|10141.5|10140.8|901
1658832300000|2022-07-26 10:45:00|10146.2|10145.3|10144.8|10143.9|10150.4|10149.7|10144.3|10143.4|754
1658832600000|2022-07-26 10:50:00|10144.7|10143.8|10150.3|10149.7|10152.1|10151.4|10142.1|10141.2|870
1658832900000|2022-07-26 10:55:00|10150.2|10149.6|10151.7|10151.1|10152.5|10151.9|10147.7|10147.1|659
1658833200000|2022-07-26 11:00:00|10152|10151.4|10151.2|10150.3|10153.1|10152.2|10145.7|10144.9|769
1658833500000|2022-07-26 11:05:00|10151.1|10150.2|10147|10146.4|10152.8|10152.1|10144.7|10144.1|719
1658833800000|2022-07-26 11:10:00|10146.9|10146.3|10142|10141.1|10148.2|10147.6|10140.7|10140.1|689
1658834100000|2022-07-26 11:15:00|10141.8|10141.2|10135.7|10135.1|10141.8|10141.2|10135.5|10134.8|718
1658834400000|2022-07-26 11:20:00|10135.6|10135|10138.9|10138.3|10140|10139.4|10135.3|10134.7|607
1658834700000|2022-07-26 11:25:00|10139|10138.1|10142.2|10141.3|10143.8|10143.2|10136.1|10135.4|660
1658835000000|2022-07-26 11:30:00|10142.1|10141.5|10136.1|10135.5|10143.3|10142.6|10136|10135.4|767
1658835300000|2022-07-26 11:35:00|10136|10135.4|10134.8|10134.2|10141.1|10140.5|10132.4|10131.5|742
1658835600000|2022-07-26 11:40:00|10134.9|10134|10127.4|10126.5|10138|10137.3|10125.1|10124.3|922
1658835900000|2022-07-26 11:45:00|10127.5|10126.4|10129.9|10129|10131.3|10130.6|10125.5|10124.6|775
1658836200000|2022-07-26 11:50:00|10130|10129.1|10133|10132.1|10133.4|10132.7|10126.6|10125.8|842
1658836500000|2022-07-26 11:55:00|10133.1|10132.2|10132|10131.1|10138|10137.3|10130|10129.2|908
1658836800000|2022-07-26 12:00:00|10131.8|10130.9|10131.1|10130.5|10133.2|10132.5|10128.9|10128.2|910
1658837100000|2022-07-26 12:05:00|10131|10130.4|10130.9|10130|10132.6|10132|10127.9|10127.3|649
1658837400000|2022-07-26 12:10:00|10131|10130.1|10124.6|10124|10133.3|10132.7|10124.4|10123.5|698
1658837700000|2022-07-26 12:15:00|10124.7|10124.1|10117.1|10116.2|10125|10124.1|10116.5|10115.9|973
1658838000000|2022-07-26 12:20:00|10117.2|10116.5|10120.9|10120|10124|10123.2|10116.8|10116.1|839
1658838300000|2022-07-26 12:25:00|10120.8|10119.9|10124.4|10123.5|10127.8|10126.9|10120.4|10119.7|663
1658838600000|2022-07-26 12:30:00|10124.3|10123.4|10135.8|10134.9|10136.7|10135.8|10122.8|10121.9|947
1658838900000|2022-07-26 12:35:00|10135.7|10134.8|10132.3|10131.4|10138.8|10137.9|10131.8|10131|807
1658839200000|2022-07-26 12:40:00|10132.2|10131.3|10133.5|10132.6|10136.8|10135.9|10131.7|10130.9|790
1658839500000|2022-07-26 12:45:00|10133.6|10132.7|10136.6|10136|10138.3|10137.4|10130|10129.1|787
1658839800000|2022-07-26 12:50:00|10136.7|10136.1|10143.5|10142.6|10143.5|10142.6|10134.3|10133.7|924
1658840100000|2022-07-26 12:55:00|10143.1|10142.2|10148.9|10148|10149.9|10148.9|10136.6|10135.7|725
1658840400000|2022-07-26 13:00:00|10148.6|10147.7|10152|10151.1|10152.1|10151.2|10133.6|10132.7|1554
1658840700000|2022-07-26 13:05:00|10152.1|10151|10143.5|10142.6|10153.5|10152.5|10143.3|10142.4|993
1658841000000|2022-07-26 13:10:00|10143.6|10142.7|10138.3|10137.4|10144.6|10143.8|10137.3|10136.4|795
1658841300000|2022-07-26 13:15:00|10138.4|10137.5|10141.3|10140.4|10142.6|10141.7|10138.4|10137.5|682
1658841600000|2022-07-26 13:20:00|10141.2|10140.3|10139.8|10138.9|10142.8|10142.2|10138.9|10137.9|687
1658841900000|2022-07-26 13:25:00|10140|10139.1|10149.2|10148.3|10149.9|10149.2|10139.9|10139|724
1658842200000|2022-07-26 13:30:00|10148.9|10148|10142.2|10141.3|10150.8|10150.2|10139.2|10138.4|1007
1658842500000|2022-07-26 13:35:00|10142.3|10141.4|10142.7|10141.8|10146.9|10146|10139.8|10139.2|798
1658842800000|2022-07-26 13:40:00|10142.5|10141.6|10143.8|10142.9|10150.5|10149.6|10142.5|10141.6|909
1658843100000|2022-07-26 13:45:00|10143.9|10143.2|10129.5|10128.9|10144.1|10143.2|10127.8|10126.9|1130
1658843400000|2022-07-26 13:50:00|10130.1|10129.5|10134.2|10133.6|10137.4|10136.4|10128.2|10127.5|978
1658843700000|2022-07-26 13:55:00|10134.1|10133.5|10145.7|10142.7|10147.8|10146.9|10131.8|10131.1|1163
1658844000000|2022-07-26 14:00:00|10145.1|10143|10132|10131.1|10151.5|10150.1|10131.3|10130.4|1710
1658844300000|2022-07-26 14:05:00|10132.1|10131.2|10132.6|10132|10137.4|10136.5|10129.3|10128.4|1044
1658844600000|2022-07-26 14:10:00|10132.5|10131.9|10123.7|10122.8|10136.8|10136.1|10122.6|10121.8|1003
1658844900000|2022-07-26 14:15:00|10123.4|10122.5|10128.1|10127.5|10129.3|10128.4|10120.3|10119.7|1020
1658845200000|2022-07-26 14:20:00|10128|10127.4|10134.2|10133.6|10134.7|10134.1|10124.7|10124|1026
1658845500000|2022-07-26 14:25:00|10134.3|10133.7|10137.7|10136.8|10140.2|10139.6|10131.3|10130.6|929
1658845800000|2022-07-26 14:30:00|10137.6|10137|10145.1|10144.2|10146.2|10145.3|10134.7|10134|1046
1658846100000|2022-07-26 14:35:00|10145.2|10144.3|10142.4|10141.5|10145.9|10145|10140.1|10139.3|896
1658846400000|2022-07-26 14:40:00|10142.3|10141.4|10137.7|10136.8|10143.1|10142.2|10136|10135.4|936
1658846700000|2022-07-26 14:45:00|10137.8|10136.9|10138.3|10137.7|10141.2|10140.3|10131.9|10131|985
1658847000000|2022-07-26 14:50:00|10138.1|10137.5|10134.9|10134|10140.1|10139.2|10133.1|10132.3|905
1658847300000|2022-07-26 14:55:00|10135|10134.1|10134.5|10133.6|10135.5|10134.8|10128.2|10127.3|1258
1658847600000|2022-07-26 15:00:00|10134.3|10133.4|10141.1|10140.2|10141.2|10140.5|10132.7|10132.1|1100
1658847900000|2022-07-26 15:05:00|10141.2|10140.3|10136.1|10135.2|10141.2|10140.3|10135|10134.1|766
1658848200000|2022-07-26 15:10:00|10136|10135.1|10137.6|10136.7|10138.8|10137.9|10135.8|10135|663
1658848500000|2022-07-26 15:15:00|10137.7|10136.8|10133.7|10132.8|10138.7|10137.8|10133.5|10132.7|742
1658848800000|2022-07-26 15:20:00|10133.5|10132.6|10126.4|10125.5|10134.5|10133.8|10126.1|10125.3|700
1658849100000|2022-07-26 15:25:00|10126.5|10125.6|10123.7|10122.8|10127.3|10126.4|10122|10121.1|791
1658849400000|2022-07-26 15:30:00|10123.6|10122.7|10124.4|10123.5|10127.3|10126.4|10122.9|10122|587
1658849700000|2022-07-26 15:35:00|10124.3|10123.4|10117|10116.1|10124.7|10123.8|10116.3|10115.4|614
1658850000000|2022-07-26 15:40:00|10117.1|10116.2|10119.4|10118.5|10124.9|10124|10117|10116.1|606
1658850300000|2022-07-26 15:45:00|10119.5|10118.6|10118.4|10117.5|10121.7|10120.8|10118.3|10117.4|584
1658850600000|2022-07-26 15:50:00|10118.5|10117.6|10115.2|10114.6|10118.8|10117.9|10113.3|10112.4|640
1658850900000|2022-07-26 15:55:00|10115.3|10114.7|10116.2|10115.6|10120.9|10120.3|10114.5|10113.8|736
1658851200000|2022-07-26 16:00:00|10116.1|10115.5|10114.5|10113.6|10117.4|10116.7|10113.6|10112.9|615
1658851500000|2022-07-26 16:05:00|10114.6|10113.7|10112.8|10111.9|10115.1|10114.4|10108.3|10107.7|688
1658851800000|2022-07-26 16:10:00|10112.6|10111.7|10109.5|10108.6|10114.4|10113.6|10108|10107.2|681
1658852100000|2022-07-26 16:15:00|10109.8|10108.9|10115|10114.4|10116.5|10115.9|10109.1|10108.4|672
1658852400000|2022-07-26 16:20:00|10115.1|10114.5|10116.9|10116.3|10118.6|10118|10112.7|10111.9|586
1658852700000|2022-07-26 16:25:00|10116.8|10116.2|10121.9|10121.3|10123.2|10122.3|10116.8|10116.2|665
1658853000000|2022-07-26 16:30:00|10122.1|10121.2|10125.8|10125.2|10127|10126.4|10120.7|10120.1|496
1658853300000|2022-07-26 16:35:00|10125.9|10125.3|10121.6|10120.7|10126|10125.4|10121.2|10120.6|494
1658853600000|2022-07-26 16:40:00|10121.7|10120.8|10125.1|10124.5|10126.8|10125.9|10119.9|10119.3|495
1658853900000|2022-07-26 16:45:00|10125|10124.4|10126.1|10125.5|10126.6|10126|10123.3|10122.7|374
1658854200000|2022-07-26 16:50:00|10126.2|10125.3|10126.1|10125.5|10127.1|10126.4|10122.9|10122.1|343
1658854500000|2022-07-26 16:55:00|10126.2|10125.6|10127.5|10126.9|10128.7|10128|10125.4|10124.7|482
1658854800000|2022-07-26 17:00:00|10127.3|10126.7|10131.2|10130.3|10131.5|10130.6|10126.2|10125.6|768
1658855100000|2022-07-26 17:05:00|10131.3|10130.4|10131.6|10131|10132|10131.4|10125.4|10124.7|556
1658855400000|2022-07-26 17:10:00|10131.5|10130.9|10130.9|10130.3|10132.2|10131.6|10129.8|10129.2|466
1658855700000|2022-07-26 17:15:00|10131.1|10130.5|10131.3|10130.7|10133.3|10132.5|10129.8|10129.1|467
1658856000000|2022-07-26 17:20:00|10131.2|10130.6|10129.4|10128.8|10133.2|10132.5|10129.4|10128.8|390
1658856300000|2022-07-26 17:25:00|10129.6|10128.7|10127.6|10127|10129.6|10129|10123.6|10123|478
1658856600000|2022-07-26 17:30:00|10127.5|10126.9|10118.7|10118.1|10127.6|10127|10117.7|10117.1|550
1658856900000|2022-07-26 17:35:00|10118.8|10118.2|10118.4|10117.8|10121.5|10120.8|10118.4|10117.7|399
1658857200000|2022-07-26 17:40:00|10117.6|10117|10122.3|10121.7|10122.4|10121.8|10117.3|10116.7|471
1658857500000|2022-07-26 17:45:00|10122.4|10121.8|10117.5|10116.9|10122.9|10122.3|10116.6|10115.9|423
1658857800000|2022-07-26 17:50:00|10117.6|10117|10119.8|10118.9|10120.1|10119.4|10116.8|10116.2|331
1658858100000|2022-07-26 17:55:00|10119.5|10118.8|10117.5|10116.9|10120.9|10120.3|10116.9|10116.3|341
1658858400000|2022-07-26 18:00:00|10117.6|10117|10128.2|10127.6|10128.5|10127.9|10117.6|10117|648
1658858700000|2022-07-26 18:05:00|10128.4|10127.8|10125.8|10124.9|10130.4|10129.5|10125.2|10124.3|643
1658859000000|2022-07-26 18:10:00|10125.7|10124.8|10126.6|10125.7|10128.5|10127.6|10124.8|10123.9|498
1658859300000|2022-07-26 18:15:00|10126.5|10125.6|10124|10123.1|10127|10126.1|10122.8|10122.1|344
1658859600000|2022-07-26 18:20:00|10124.1|10123.5|10124|10123.1|10124.8|10123.8|10119.6|10119|364
1658859900000|2022-07-26 18:25:00|10123.8|10122.9|10123.9|10123|10125.6|10124.7|10123.2|10122.3|360
1658860200000|2022-07-26 18:30:00|10123.7|10123.1|10121|10120.4|10123.9|10123.1|10120.5|10119.6|358
1658860500000|2022-07-26 18:35:00|10120.8|10120.2|10121.4|10120.5|10122.4|10121.6|10119.5|10118.8|382
1658860800000|2022-07-26 18:40:00|10121.3|10120.7|10122.4|10121.8|10123.9|10123.3|10121.3|10120.6|302
1658861100000|2022-07-26 18:45:00|10122.2|10121.6|10121.1|10120.5|10124.7|10123.9|10120.6|10119.8|330
1658861400000|2022-07-26 18:50:00|10121.2|10120.6|10121.7|10121.1|10122.6|10121.9|10119.5|10118.8|401
1658861700000|2022-07-26 18:55:00|10121.8|10121.2|10122.2|10121.6|10124.5|10123.8|10120.9|10120.2|485
1658862000000|2022-07-26 19:00:00|10122.5|10121.9|10121.6|10120.7|10124.9|10124.3|10121.2|10120.5|417
1658862300000|2022-07-26 19:05:00|10121.5|10120.9|10122.7|10121.8|10122.9|10122.3|10120.3|10119.7|448
1658862600000|2022-07-26 19:10:00|10122.8|10121.9|10121.3|10120.4|10123.3|10122.7|10120.3|10119.5|435
1658862900000|2022-07-26 19:15:00|10121.2|10120.3|10118.9|10118|10121.8|10121.1|10118.5|10117.7|402
1658863200000|2022-07-26 19:20:00|10119.3|10118.7|10121.8|10121.2|10122.7|10122.1|10118.9|10118|341
1658863500000|2022-07-26 19:25:00|10121.7|10121.1|10122.6|10122|10122.9|10122.1|10120.5|10119.6|388
1658863800000|2022-07-26 19:30:00|10122.7|10121.8|10122.9|10122|10123.2|10122.4|10120.9|10120.1|328
1658864100000|2022-07-26 19:35:00|10123|10122.1|10126.7|10126.1|10127|10126.4|10122.2|10121.4|323
1658864400000|2022-07-26 19:40:00|10126.6|10126|10124.7|10124.1|10127.6|10126.9|10123.7|10123|361
1658864700000|2022-07-26 19:45:00|10124.8|10123.9|10124.9|10124.3|10125.8|10125.2|10123.3|10122.7|259
1658865000000|2022-07-26 19:50:00|10125.4|10124.8|10124|10123.4|10126|10125.4|10123.8|10123.1|373
1658865300000|2022-07-26 19:55:00|10124.2|10123.3|10114.4|10113.8|10124.2|10123.5|10114.4|10113.8|718
1658865600000|2022-07-26 20:00:00|10114.6|10114|10120.8|10120.2|10123.1|10122.3|10114.6|10114|612
1658865900000|2022-07-26 20:05:00|10120.7|10120.1|10117.2|10116.6|10121|10120.3|10117.1|10116.3|242
1658866200000|2022-07-26 20:10:00|10117.1|10116.5|10117.7|10117.1|10119.6|10118.8|10117.1|10116.5|190
1658866500000|2022-07-26 20:15:00|10117.6|10117|10120.1|10119.2|10120.9|10120|10117.6|10116.7|157
1658866800000|2022-07-26 20:20:00|10120|10119.1|10119.4|10118.8|10120.5|10119.9|10118.5|10117.9|194
1658867100000|2022-07-26 20:25:00|10119.5|10118.9|10117.1|10116.5|10119.5|10118.9|10115.7|10115|208
1658867400000|2022-07-26 20:30:00|10117.2|10116.6|10120.3|10119.4|10120.4|10119.6|10116.8|10115.9|173
1658867700000|2022-07-26 20:35:00|10120.1|10119.5|10120.2|10119.3|10120.4|10119.7|10118.5|10117.8|144
1658868000000|2022-07-26 20:40:00|10120.3|10119.4|10119|10118.1|10120.9|10120.2|10118.9|10118.1|126
1658868300000|2022-07-26 20:45:00|10119.1|10118|10118.8|10117.9|10119.8|10118.9|10118.5|10117.5|173
1658868600000|2022-07-26 20:50:00|10118.7|10117.8|10116.8|10115.7|10119.1|10118.1|10116.5|10115.3|299
1658868900000|2022-07-26 20:55:00|10116.9|10115.6|10120.3|10114.6|10120.7|10117.3|10116.4|10114.6|379
1658869200000|2022-07-26 21:00:00|10120.5|10114.5|10120.8|10114.8|10120.8|10114.8|10118.9|10112.9|57
1658869500000|2022-07-26 21:05:00|10120.9|10114.9|10119.5|10116|10121.6|10116.3|10118|10112.7|160
1658869800000|2022-07-26 21:10:00|10120.8|10115.8|10121.1|10115.1|10127.4|10121.4|10117.9|10113.7|282
1658870100000|2022-07-26 21:15:00|10121.2|10115.2|10119.6|10115.3|10122|10117.8|10119.1|10114.5|231
1658870400000|2022-07-26 21:20:00|10119.9|10115.5|10123.3|10117.8|10123.3|10117.8|10119.1|10114.3|253
1658870700000|2022-07-26 21:25:00|10122|10118.9|10121.7|10117.1|10124.9|10119.5|10121.3|10116.2|176
1658871000000|2022-07-26 21:30:00|10121.8|10117.2|10121.5|10118.1|10123.1|10118.8|10120|10115|212
1658871300000|2022-07-26 21:35:00|10121.9|10118|10122.3|10117.7|10124|10118.8|10120.1|10116|233
1658871600000|2022-07-26 21:40:00|10122.4|10117.6|10119|10115.6|10123|10118.4|10118.3|10114.7|221
1658871900000|2022-07-26 21:45:00|10119.1|10115.8|10118.9|10116.4|10123.2|10117.2|10118.5|10114.3|167
1658872200000|2022-07-26 21:50:00|10119|10116|10119.4|10116|10119.8|10116.9|10118.4|10115.8|211
1658872500000|2022-07-26 21:55:00|10119.6|10115.8|10120.8|10116.4|10122.3|10118|10118.4|10112.4|213
1658872800000|2022-07-26 22:00:00|10123.2|10117.2|10120.9|10119.3|10123.9|10120.2|10119|10115.1|555
1658873100000|2022-07-26 22:05:00|10123.1|10118.2|10122.9|10121.5|10123.1|10121.7|10119.7|10118.1|302
1658873400000|2022-07-26 22:10:00|10122.8|10121.6|10132.7|10131.8|10133.4|10132.4|10122.7|10121.6|1262
1658873700000|2022-07-26 22:15:00|10132.9|10131.6|10129.4|10128.2|10133.4|10132.5|10127.5|10126.4|674
1658874000000|2022-07-26 22:20:00|10129.3|10128.1|10127.2|10126.3|10129.7|10128.8|10127.2|10126.2|306
1658874300000|2022-07-26 22:25:00|10127.4|10126.1|10127.3|10126.4|10127.7|10126.6|10126.6|10125.7|201
1658874600000|2022-07-26 22:30:00|10127.1|10126.5|10129.1|10128.2|10129.5|10128.6|10127.1|10126.2|140
1658874900000|2022-07-26 22:35:00|10129|10128.1|10128.7|10127.8|10129.8|10128.7|10128.6|10127.4|141
1658875200000|2022-07-26 22:40:00|10128.8|10127.7|10128.7|10127.5|10129.5|10128.4|10128|10126.8|241
1658875500000|2022-07-26 22:45:00|10128.5|10127.6|10129|10127.5|10130.4|10129.1|10128.2|10127.1|357
1658875800000|2022-07-26 22:50:00|10128.9|10127.7|10129.3|10128.2|10129.6|10128.7|10128.5|10127.3|199
1658876100000|2022-07-26 22:55:00|10129.4|10128.1|10129.8|10128.9|10130.6|10129.6|10129.3|10128.1|378
1658876400000|2022-07-26 23:00:00|10129.7|10128.8|10130.9|10130|10131.1|10130.1|10129.7|10128.7|259
1658876700000|2022-07-26 23:05:00|10131|10129.9|10132.4|10131.5|10132.7|10131.9|10130.3|10129.7|210
1658877000000|2022-07-26 23:10:00|10132.5|10131.6|10133.6|10132.4|10133.9|10132.7|10131.8|10131|249
1658877300000|2022-07-26 23:15:00|10133.5|10132.6|10134|10133.1|10134.1|10133.3|10131.8|10131|270
1658877600000|2022-07-26 23:20:00|10134.1|10133.2|10133.2|10132.3|10134.2|10133.5|10131.9|10131.2|195
1658877900000|2022-07-26 23:25:00|10133.3|10132.4|10133.3|10132.4|10133.3|10132.6|10131.3|10130.5|224
1658878200000|2022-07-26 23:30:00|10133.2|10132.3|10131.7|10130.8|10133.8|10133|10130.2|10129.6|248
1658878500000|2022-07-26 23:35:00|10131.8|10130.9|10130.5|10129.6|10133.5|10132.6|10130.4|10129.5|169
1658878800000|2022-07-26 23:40:00|10130.3|10129.9|10130.8|10129.9|10131.6|10130.7|10130.1|10129.4|173
1658879100000|2022-07-26 23:45:00|10131|10130.4|10130.1|10129.2|10131.2|10130.5|10129.9|10129.2|158
1658879400000|2022-07-26 23:50:00|10130.4|10129.5|10130.5|10129.6|10131.4|10130.7|10129.5|10128.8|244
1658879700000|2022-07-26 23:55:00|10130.6|10129.7|10129.2|10128.3|10132|10131|10129.1|10128.3|231
1658880000000|2022-07-27 00:00:00|10129.3|10128.4|10132.3|10131.7|10134.7|10134|10128.3|10127.6|572
1658880300000|2022-07-27 00:05:00|10132.4|10131.8|10135.8|10135.2|10136.6|10135.7|10131.9|10131.3|344
1658880600000|2022-07-27 00:10:00|10135.7|10135.1|10136.2|10135.6|10137.2|10136.6|10135.1|10134.5|300
1658880900000|2022-07-27 00:15:00|10136.3|10135.7|10138.6|10137.7|10141.1|10140.4|10136.2|10135.6|424
1658881200000|2022-07-27 00:20:00|10138.5|10137.6|10136.8|10136.2|10139.1|10138.3|10136.2|10135.4|342
1658881500000|2022-07-27 00:25:00|10136.9|10136.3|10136.9|10136.3|10138.1|10137.3|10136|10135.2|299
1658881800000|2022-07-27 00:30:00|10137.1|10136.2|10134.6|10133.7|10137.1|10136.2|10133.1|10132.4|311
1658882100000|2022-07-27 00:35:00|10134.5|10133.6|10136.9|10136.3|10137.3|10136.7|10134.3|10133.6|259
1658882400000|2022-07-27 00:40:00|10137.1|10136.5|10139.7|10139.1|10139.8|10139.2|10136.2|10135.6|256
1658882700000|2022-07-27 00:45:00|10139.8|10139.2|10140.7|10140.1|10142.1|10141.4|10139.6|10139|342
1658883000000|2022-07-27 00:50:00|10140.8|10140.2|10137|10136.4|10141.4|10140.8|10135.3|10134.7|470
1658883300000|2022-07-27 00:55:00|10137.1|10136.5|10140.7|10140.1|10144.7|10144|10137|10136.1|502
1658883600000|2022-07-27 01:00:00|10140.5|10139.9|10139.7|10139.1|10142.3|10141.4|10139.3|10138.7|380
1658883900000|2022-07-27 01:05:00|10139.4|10138.8|10141.7|10140.8|10141.7|10140.8|10138.7|10138.1|331
1658884200000|2022-07-27 01:10:00|10141.6|10140.7|10143|10142.1|10143.1|10142.4|10138.8|10138.2|309
1658884500000|2022-07-27 01:15:00|10142.9|10142|10142|10141.4|10143.4|10142.6|10139.2|10138.3|430
1658884800000|2022-07-27 01:20:00|10142.1|10141.5|10144.1|10143.2|10145.9|10145.1|10141.4|10140.8|518
1658885100000|2022-07-27 01:25:00|10144|10143.5|10140.5|10139.6|10144|10143.5|10140.3|10139.4|440
1658885400000|2022-07-27 01:30:00|10140.8|10139.9|10144.5|10143.6|10144.9|10144|10137.6|10136.7|1137
1658885700000|2022-07-27 01:35:00|10144.4|10143.5|10145.2|10144.3|10146.4|10145.5|10143|10142|858
1658886000000|2022-07-27 01:40:00|10145.1|10144.2|10142.6|10142|10145.2|10144.3|10141.6|10140.9|500
1658886300000|2022-07-27 01:45:00|10142.8|10142.2|10147|10146.1|10147.7|10147.1|10142.6|10142|394
1658886600000|2022-07-27 01:50:00|10147.1|10146.2|10146.3|10145.4|10147.2|10146.6|10142.2|10141.6|457
1658886900000|2022-07-27 01:55:00|10146.2|10145.3|10145.4|10144.8|10147.9|10147.2|10145.4|10144.8|405
1658887200000|2022-07-27 02:00:00|10145.5|10144.9|10145.9|10145|10147.6|10146.9|10144.5|10143.9|587
1658887500000|2022-07-27 02:05:00|10146|10145.1|10146.8|10146.2|10147.3|10146.6|10144.4|10143.8|312
1658887800000|2022-07-27 02:10:00|10146.9|10146.3|10143.8|10142.9|10146.9|10146.3|10143.4|10142.7|389
1658888100000|2022-07-27 02:15:00|10143.9|10143|10140.3|10139.7|10144.7|10143.9|10140.2|10139.6|429
1658888400000|2022-07-27 02:20:00|10140.1|10139.5|10140|10139.1|10140.7|10140|10138.5|10137.7|421
1658888700000|2022-07-27 02:25:00|10139.8|10139.2|10141.6|10140.7|10141.9|10141.3|10139.8|10139.2|303
1658889000000|2022-07-27 02:30:00|10141.7|10140.8|10143|10142.4|10143.4|10142.8|10139.4|10138.7|356
1658889300000|2022-07-27 02:35:00|10142.9|10142.3|10146.1|10145.5|10147.6|10147|10142.9|10142.2|335
1658889600000|2022-07-27 02:40:00|10145.9|10145.3|10144.5|10143.9|10145.9|10145.3|10144.4|10143.8|225
1658889900000|2022-07-27 02:45:00|10144.6|10144|10144.1|10143.5|10145.8|10145.2|10143.7|10143.1|261
1658890200000|2022-07-27 02:50:00|10144.2|10143.6|10144|10143.1|10145.4|10144.8|10143.3|10142.7|304
1658890500000|2022-07-27 02:55:00|10144.1|10143.2|10144.5|10143.9|10144.7|10144.1|10140.4|10139.8|618
1658890800000|2022-07-27 03:00:00|10144.6|10144|10146.6|10146|10147.3|10146.7|10143.6|10143|340
1658891100000|2022-07-27 03:05:00|10146.5|10145.9|10144.4|10143.8|10147.5|10146.9|10144.3|10143.7|253
1658891400000|2022-07-27 03:10:00|10144.3|10143.7|10144.5|10143.9|10145.1|10144.5|10143|10142.4|234
1658891700000|2022-07-27 03:15:00|10144.6|10144|10145.9|10145.3|10146.6|10146|10144.1|10143.5|214
1658892000000|2022-07-27 03:20:00|10146.2|10145.6|10146.6|10146|10147|10146.3|10145.4|10144.8|258
1658892300000|2022-07-27 03:25:00|10146.5|10145.9|10145.8|10145.2|10147.1|10146.5|10145.5|10144.9|165
1658892600000|2022-07-27 03:30:00|10145.9|10145.3|10147|10146.4|10147|10146.4|10144.6|10143.9|267
1658892900000|2022-07-27 03:35:00|10146.9|10146.3|10144.9|10144.3|10147.3|10146.7|10144.5|10143.9|199
1658893200000|2022-07-27 03:40:00|10144.8|10144.2|10145.5|10144.9|10145.7|10145.1|10144.5|10143.8|248
1658893500000|2022-07-27 03:45:00|10145.4|10144.8|10144.2|10143.6|10146.2|10145.4|10144|10143.3|356
1658893800000|2022-07-27 03:50:00|10144.1|10143.5|10144.4|10143.8|10145.5|10144.9|10143.3|10142.6|189
1658894100000|2022-07-27 03:55:00|10144.6|10144|10143.1|10142.5|10145.2|10144.6|10143|10142.4|161
1658894400000|2022-07-27 04:00:00|10142.9|10142.3|10143.1|10142.5|10143.4|10142.7|10141.9|10141.3|140
1658894700000|2022-07-27 04:05:00|10143.2|10142.6|10145.6|10144.7|10146.1|10145.3|10143.2|10142.6|270
1658895000000|2022-07-27 04:10:00|10145.7|10144.8|10145.7|10145.1|10146.3|10145.7|10144.6|10143.9|240
1658895300000|2022-07-27 04:15:00|10145.6|10145|10148.5|10147.9|10149.4|10148.8|10145.4|10144.8|237
1658895600000|2022-07-27 04:20:00|10148.6|10148|10148.7|10148.1|10149.5|10148.8|10148.4|10147.8|276
1658895900000|2022-07-27 04:25:00|10148.8|10148.2|10150|10149.4|10150.7|10150.1|10147.7|10147.1|297
1658896200000|2022-07-27 04:30:00|10150.1|10149.5|10151|10150.4|10151.2|10150.6|10150.1|10149.5|237
1658896500000|2022-07-27 04:35:00|10150.9|10150.3|10151.9|10151.3|10152.6|10152|10150.8|10150.2|230
1658896800000|2022-07-27 04:40:00|10151.8|10151.2|10149.9|10149.3|10151.9|10151.3|10149.1|10148.5|287
1658897100000|2022-07-27 04:45:00|10149.8|10149.2|10149.3|10148.7|10150.4|10149.7|10148.6|10148|255
1658897400000|2022-07-27 04:50:00|10149.4|10148.8|10149.9|10149.3|10150.3|10149.7|10148.4|10147.8|194
1658897700000|2022-07-27 04:55:00|10150|10149.4|10151.1|10150.5|10151.2|10150.5|10149|10148.4|181
1658898000000|2022-07-27 05:00:00|10151|10150.4|10150|10149.4|10151|10150.4|10149.5|10148.9|223
1658898300000|2022-07-27 05:05:00|10150.1|10149.5|10147|10146.4|10150.4|10149.8|10146.3|10145.7|269
1658898600000|2022-07-27 05:10:00|10147.1|10146.5|10147.8|10147.2|10148.2|10147.6|10146.8|10146.2|179
1658898900000|2022-07-27 05:15:00|10147.9|10147.3|10147.1|10146.5|10148.2|10147.6|10146.8|10146.2|176
1658899200000|2022-07-27 05:20:00|10147.2|10146.6|10148.5|10147.9|10149.2|10148.5|10147|10146.4|154
1658899500000|2022-07-27 05:25:00|10148.6|10148|10151|10150.4|10151.2|10150.6|10147.8|10147.2|285
1658899800000|2022-07-27 05:30:00|10150.8|10150.2|10148.4|10147.8|10152.7|10152.1|10148.3|10147.7|283
1658900100000|2022-07-27 05:35:00|10148.5|10147.9|10147.7|10147.1|10148.8|10148.2|10146.5|10145.9|332
1658900400000|2022-07-27 05:40:00|10147.6|10147|10149.6|10149|10150.6|10150|10145.9|10145.3|365
1658900700000|2022-07-27 05:45:00|10149.5|10148.9|10150|10149.4|10150.5|10149.9|10147.8|10147.2|299
1658901000000|2022-07-27 05:50:00|10149.9|10149.3|10145.9|10145.3|10150.2|10149.5|10145.6|10145|385
1658901300000|2022-07-27 05:55:00|10145.8|10145.2|10146.6|10145.4|10147.2|10146.5|10144.7|10144.1|463
1658901600000|2022-07-27 06:00:00|10146.9|10145.8|10150.6|10150|10159.4|10158.5|10146.7|10145.4|923
1658901900000|2022-07-27 06:05:00|10150.7|10150.1|10145.6|10145|10151.1|10150.3|10145.5|10144.8|751
1658902200000|2022-07-27 06:10:00|10145.5|10144.9|10142.6|10141.7|10145.9|10145.3|10141.4|10140.5|942
1658902500000|2022-07-27 06:15:00|10142.2|10141.3|10135.9|10135.3|10143.1|10142.3|10134.3|10133.5|829
1658902800000|2022-07-27 06:20:00|10136.1|10135.5|10136.8|10136.2|10140.4|10139.5|10135.8|10135|696
1658903100000|2022-07-27 06:25:00|10136.7|10135.9|10135.6|10135|10140.7|10139.9|10135.5|10134.8|573
1658903400000|2022-07-27 06:30:00|10135.7|10134.8|10138|10137.1|10138.3|10137.7|10134.9|10134|628
1658903700000|2022-07-27 06:35:00|10138.2|10137.3|10133.7|10133.1|10139.2|10138.6|10133.4|10132.6|563
1658904000000|2022-07-27 06:40:00|10133.8|10133.2|10134.6|10133.7|10136.4|10135.8|10132.9|10132.3|565
1658904300000|2022-07-27 06:45:00|10134.5|10133.6|10131.7|10131.1|10137.9|10137.2|10131|10130.4|594
1658904600000|2022-07-27 06:50:00|10131.8|10131.2|10132.9|10132.3|10133.8|10133.2|10130.2|10129.6|707
1658904900000|2022-07-27 06:55:00|10133|10132.1|10131.7|10130.8|10133.6|10133|10128.2|10127.4|470
1658905200000|2022-07-27 07:00:00|10131.8|10131.1|10144.5|10143.9|10145.6|10145|10131.8|10131.1|1010
1658905500000|2022-07-27 07:05:00|10144.6|10144|10141.6|10140.7|10146.5|10145.9|10138.5|10137.9|809
1658905800000|2022-07-27 07:10:00|10140.9|10140.3|10139.5|10138.9|10141.2|10140.5|10135.7|10135.1|698
1658906100000|2022-07-27 07:15:00|10139.6|10138.7|10150.6|10150|10150.8|10150.2|10136.7|10136.1|831
1658906400000|2022-07-27 07:20:00|10150.7|10150.1|10144.9|10144|10153|10152.4|10143.7|10142.9|938
1658906700000|2022-07-27 07:25:00|10145.1|10144.2|10142.5|10141.6|10148.8|10147.9|10142|10141.1|870
1658907000000|2022-07-27 07:30:00|10142.6|10141.7|10140.8|10139.9|10142.9|10142|10137.1|10136.2|779
1658907300000|2022-07-27 07:35:00|10140.5|10139.8|10144.3|10143.7|10147.4|10146.8|10140|10139.2|708
1658907600000|2022-07-27 07:40:00|10144|10143.4|10137.1|10136.2|10144.1|10143.5|10136.4|10135.8|632
1658907900000|2022-07-27 07:45:00|10137|10136.1|10140|10139.1|10141.5|10140.7|10134.3|10133.7|749
1658908200000|2022-07-27 07:50:00|10139.9|10139|10140.7|10139.8|10143.2|10142.4|10138.4|10137.5|738
1658908500000|2022-07-27 07:55:00|10140.8|10139.9|10140.2|10139.3|10145.8|10145.2|10139|10138.3|868
1658908800000|2022-07-27 08:00:00|10140.1|10139.2|10138.3|10137.4|10143|10142.1|10136.4|10135.8|781
1658909100000|2022-07-27 08:05:00|10138.4|10137.7|10146|10145.4|10151.7|10150.8|10137.7|10137|796
1658909400000|2022-07-27 08:10:00|10146.2|10145.3|10140|10139.4|10147.7|10147.1|10137.8|10137.2|816
1658909700000|2022-07-27 08:15:00|10139.7|10139.1|10137.8|10137.2|10140.4|10139.6|10134.5|10133.9|649
1658910000000|2022-07-27 08:20:00|10138|10137.1|10139.2|10138.3|10141.1|10140.4|10134.6|10133.8|692
1658910300000|2022-07-27 08:25:00|10139.1|10138.6|10140.4|10139.8|10145.8|10145|10138.9|10138.1|691
1658910600000|2022-07-27 08:30:00|10140.3|10139.7|10142.6|10142|10144.1|10143.3|10139.9|10139.3|571
1658910900000|2022-07-27 08:35:00|10142.5|10141.9|10140|10139.1|10146|10145.4|10137.5|10136.9|677
1658911200000|2022-07-27 08:40:00|10139.8|10139.2|10140.7|10140.1|10141.3|10140.7|10138.3|10137.7|544
1658911500000|2022-07-27 08:45:00|10140.6|10140|10137.9|10137|10144.5|10143.8|10137.9|10137|555
1658911800000|2022-07-27 08:50:00|10138|10137.1|10145.6|10145|10147.2|10146.4|10137.9|10137|592
1658912100000|2022-07-27 08:55:00|10145.5|10144.9|10142.1|10141.5|10148.5|10147.9|10141.5|10140.7|675
1658912400000|2022-07-27 09:00:00|10141.9|10141.3|10145.3|10144.7|10145.7|10144.8|10140.5|10139.6|627
1658912700000|2022-07-27 09:05:00|10145.4|10144.8|10149.1|10148.5|10149.4|10148.7|10145|10144.3|526
1658913000000|2022-07-27 09:10:00|10149.2|10148.6|10149.4|10148.5|10150.8|10150.2|10145.2|10144.6|621
1658913300000|2022-07-27 09:15:00|10149.3|10148.7|10147.6|10147|10151|10150.4|10145.1|10144.3|555
1658913600000|2022-07-27 09:20:00|10147.5|10146.9|10143.6|10143|10147.6|10146.9|10142.5|10141.9|474
1658913900000|2022-07-27 09:25:00|10143.5|10142.9|10145.5|10144.6|10145.9|10145.3|10143|10142.3|404
1658914200000|2022-07-27 09:30:00|10145.4|10144.5|10144.5|10143.9|10146.5|10145.9|10143.4|10142.6|532
1658914500000|2022-07-27 09:35:00|10144.4|10143.8|10150|10149.4|10155.4|10154.6|10142|10141.1|1052
1658914800000|2022-07-27 09:40:00|10149.9|10149.3|10148.7|10148.1|10151.2|10150.6|10146.3|10145.5|665
1658915100000|2022-07-27 09:45:00|10148.8|10148.2|10149.2|10148.3|10154.4|10153.7|10148|10147.4|578
1658915400000|2022-07-27 09:50:00|10149.1|10148.2|10145.6|10145|10150.1|10149.3|10144.6|10143.8|658
1658915700000|2022-07-27 09:55:00|10145.7|10145.1|10143.5|10142.9|10146.1|10145.5|10141.7|10141|560
1658916000000|2022-07-27 10:00:00|10143.4|10142.8|10142.1|10141.5|10144.2|10143.5|10141|10140.2|494
1658916300000|2022-07-27 10:05:00|10142|10141.4|10140.9|10140.3|10144.6|10144|10140|10139.4|435
1658916600000|2022-07-27 10:10:00|10141|10140.4|10140.2|10139.3|10144.4|10143.5|10138.7|10138.1|570
1658916900000|2022-07-27 10:15:00|10140|10139.4|10141.3|10140.7|10145.1|10144.5|10139|10138.3|580
1658917200000|2022-07-27 10:20:00|10141.4|10140.8|10141.3|10140.7|10141.8|10141.2|10139|10138.4|450
1658917500000|2022-07-27 10:25:00|10141.2|10140.6|10144.6|10144|10145.6|10145|10141.2|10140.6|488
1658917800000|2022-07-27 10:30:00|10145|10144.4|10146|10145.4|10148.6|10148|10143|10142.4|583
1658918100000|2022-07-27 10:35:00|10145.9|10145.3|10149.7|10148.8|10152.9|10152.1|10143.8|10143.1|545
1658918400000|2022-07-27 10:40:00|10149.8|10148.9|10150.1|10149.5|10154.4|10153.8|10149.2|10148.6|602
1658918700000|2022-07-27 10:45:00|10150.3|10149.7|10150.8|10149.9|10151.7|10151.1|10148.6|10147.9|511
1658919000000|2022-07-27 10:50:00|10150.9|10150|10152.9|10152|10154.5|10153.6|10149.3|10148.7|649
1658919300000|2022-07-27 10:55:00|10153|10152.1|10153.9|10153|10155|10154.4|10151.5|10150.9|532
1658919600000|2022-07-27 11:00:00|10154|10153.3|10165.2|10164.6|10165.2|10164.6|10153.2|10152.3|955
1658919900000|2022-07-27 11:05:00|10165.1|10164.5|10166.2|10165.6|10169.3|10168.7|10162.5|10161.9|651
1658920200000|2022-07-27 11:10:00|10166.3|10165.7|10169.1|10168.5|10172.4|10171.8|10165.9|10165.3|615
1658920500000|2022-07-27 11:15:00|10169|10168.4|10164.4|10163.8|10169|10168.4|10162.7|10162.1|559
1658920800000|2022-07-27 11:20:00|10164.3|10163.7|10161.8|10161.2|10166.2|10165.6|10161|10160.4|486
1658921100000|2022-07-27 11:25:00|10161.9|10161.3|10159.9|10159.3|10164.5|10163.9|10159.8|10159.2|575
1658921400000|2022-07-27 11:30:00|10160.1|10159.5|10165.9|10165.3|10166.1|10165.5|10159.8|10159.1|681
1658921700000|2022-07-27 11:35:00|10166.2|10165.6|10162.8|10162.2|10167.1|10166.5|10161.4|10160.8|614
1658922000000|2022-07-27 11:40:00|10162.9|10162.3|10166.2|10165.6|10167.2|10166.6|10162|10161.3|535
1658922300000|2022-07-27 11:45:00|10166.1|10165.5|10161.4|10160.8|10166.5|10165.9|10160.5|10159.9|445
1658922600000|2022-07-27 11:50:00|10161.3|10160.7|10157.8|10157.2|10163.4|10162.8|10157.8|10157|565
1658922900000|2022-07-27 11:55:00|10157.9|10157.3|10151|10150.4|10158.6|10157.9|10150|10149.4|680
1658923200000|2022-07-27 12:00:00|10150.9|10150.3|10147.6|10147|10153.2|10152.6|10146.1|10145.5|712
1658923500000|2022-07-27 12:05:00|10147.7|10147.1|10145.5|10144.9|10148.3|10147.7|10143.9|10143.3|618
1658923800000|2022-07-27 12:10:00|10145.7|10145.1|10151.7|10151.1|10152.3|10151.7|10145.5|10144.9|506
1658924100000|2022-07-27 12:15:00|10151.8|10151.2|10151.5|10150.9|10151.9|10151.3|10146.3|10145.5|638
1658924400000|2022-07-27 12:20:00|10151.6|10151|10153.9|10153.3|10155.7|10155.1|10150.9|10150.2|687
1658924700000|2022-07-27 12:25:00|10153.8|10153.2|10157.1|10155.8|10157.8|10156.1|10152.4|10151.8|559
1658925000000|2022-07-27 12:30:00|10156.9|10155.5|10149.9|10149|10157.4|10155.5|10147.2|10145.6|1274
1658925300000|2022-07-27 12:35:00|10150.1|10149.2|10149.2|10148.6|10152.8|10152.2|10147.7|10147.1|895
1658925600000|2022-07-27 12:40:00|10148.8|10148.2|10146.7|10146.1|10149.4|10148.8|10144|10143.4|800
1658925900000|2022-07-27 12:45:00|10146.6|10146|10146.9|10146.3|10148.7|10148.1|10143.4|10142.8|622
1658926200000|2022-07-27 12:50:00|10146.8|10146.2|10144.8|10144.2|10149.8|10149.1|10141|10140.3|771
1658926500000|2022-07-27 12:55:00|10144.7|10144.1|10143.3|10142.7|10146.1|10145.5|10142|10141.4|770
1658926800000|2022-07-27 13:00:00|10143.2|10142.6|10140.7|10140.1|10143.9|10143.2|10140.3|10139.7|696
1658927100000|2022-07-27 13:05:00|10140.5|10139.9|10143.1|10142.5|10145.5|10144.9|10140.1|10139.5|748
1658927400000|2022-07-27 13:10:00|10143.2|10142.6|10148.4|10147.8|10148.8|10148|10141.8|10141|603
1658927700000|2022-07-27 13:15:00|10148.5|10147.9|10146.2|10145.6|10152.8|10152.2|10145.6|10145|602
1658928000000|2022-07-27 13:20:00|10146.3|10145.7|10150.1|10149.5|10151|10150.4|10140.8|10139.9|761
1658928300000|2022-07-27 13:25:00|10150.4|10149.8|10144.1|10143.2|10150.8|10149.9|10143|10142.3|721
1658928600000|2022-07-27 13:30:00|10144.5|10143.6|10144.3|10143.7|10149.2|10148.4|10142.1|10141.2|960
1658928900000|2022-07-27 13:35:00|10144.4|10143.8|10146.9|10146|10148.3|10147.6|10141|10140.3|863
1658929200000|2022-07-27 13:40:00|10146.8|10146.2|10139.3|10138.7|10152.1|10151.2|10135|10134.4|1073
1658929500000|2022-07-27 13:45:00|10138.9|10138.3|10132.2|10131.6|10140.7|10140.1|10131.7|10130.8|905
1658929800000|2022-07-27 13:50:00|10132.1|10131.5|10132.3|10131.4|10134.3|10133.6|10127.8|10127|924
1658930100000|2022-07-27 13:55:00|10132|10131.1|10134.8|10134.2|10137.8|10137.2|10130.3|10129.7|786
1658930400000|2022-07-27 14:00:00|10135.6|10135|10139.3|10138.7|10140.7|10140.1|10135.6|10135|874
1658930700000|2022-07-27 14:05:00|10139.1|10138.5|10126.7|10126.1|10139.7|10139|10124.9|10124.3|938
1658931000000|2022-07-27 14:10:00|10126.8|10126.2|10123.8|10123.2|10130.6|10130|10123.2|10122.6|644
1658931300000|2022-07-27 14:15:00|10124|10123.4|10125.5|10124.9|10130.3|10129.7|10123.5|10122.9|764
1658931600000|2022-07-27 14:20:00|10125.6|10125|10116.3|10115.7|10127.7|10126.8|10114.1|10113.5|861
1658931900000|2022-07-27 14:25:00|10116|10115.4|10110.6|10110|10119.2|10118.6|10109.9|10109.3|857
1658932200000|2022-07-27 14:30:00|10110.5|10109.9|10115.7|10115.1|10117|10116.4|10109.4|10108.8|795
1658932500000|2022-07-27 14:35:00|10116.1|10115.5|10120.3|10119.7|10123.2|10122.6|10115.4|10114.7|739
1658932800000|2022-07-27 14:40:00|10120.5|10119.9|10118.7|10118.1|10123.1|10122.5|10117|10116.4|585
1658933100000|2022-07-27 14:45:00|10118.6|10118|10123.5|10122.9|10124.3|10123.7|10117.6|10117|566
1658933400000|2022-07-27 14:50:00|10123.6|10123|10116.5|10115.9|10123.6|10123|10112.3|10111.5|869
1658933700000|2022-07-27 14:55:00|10116.4|10115.8|10120.4|10119.8|10121.8|10121.2|10110.2|10109.6|1154
1658934000000|2022-07-27 15:00:00|10120.6|10119.7|10117.7|10117.1|10124.2|10123.6|10117.5|10116.9|943
1658934300000|2022-07-27 15:05:00|10117.8|10117.2|10119.2|10118.6|10121.5|10120.9|10112.9|10112.3|738
1658934600000|2022-07-27 15:10:00|10119.3|10118.4|10132|10131.4|10132.2|10131.6|10118.1|10117.3|613
1658934900000|2022-07-27 15:15:00|10131.9|10131.3|10135.4|10134.8|10136|10135.3|10131.8|10131.2|620
1658935200000|2022-07-27 15:20:00|10135.5|10134.9|10132.1|10131.5|10138.3|10137.7|10132|10131.4|647
1658935500000|2022-07-27 15:25:00|10131.9|10131.3|10131.7|10131.1|10134.6|10133.8|10130.7|10130|582
1658935800000|2022-07-27 15:30:00|10131.6|10131|10131.1|10130.5|10131.6|10131|10126.9|10126.3|652
1658936100000|2022-07-27 15:35:00|10130.9|10130.3|10130.1|10129.5|10136|10135.4|10129.5|10128.9|638
1658936400000|2022-07-27 15:40:00|10130.2|10129.6|10126.1|10125.5|10130.3|10129.6|10123.4|10122.8|590
1658936700000|2022-07-27 15:45:00|10126.2|10125.6|10118.5|10117.9|10127|10126.4|10118.4|10117.7|638
1658937000000|2022-07-27 15:50:00|10118.6|10117.7|10108|10107.4|10119.5|10118.9|10106.9|10106.3|814
1658937300000|2022-07-27 15:55:00|10108.3|10107.7|10105.8|10104.9|10114.4|10113.6|10105.6|10104.7|886
1658937600000|2022-07-27 16:00:00|10105.7|10104.8|10113.2|10112.6|10113.5|10112.9|10105.1|10104.2|855
1658937900000|2022-07-27 16:05:00|10113.1|10112.5|10110.7|10110.1|10113.6|10113|10110.5|10109.9|505
1658938200000|2022-07-27 16:10:00|10110.8|10110.2|10114.9|10114.3|10115.2|10114.6|10110.6|10110|522
1658938500000|2022-07-27 16:15:00|10114.8|10114.2|10103.9|10103.3|10115.1|10114.4|10102.8|10102.2|497
1658938800000|2022-07-27 16:20:00|10103.8|10103.2|10098.1|10097.2|10104.3|10103.7|10097.2|10096.1|581
1658939100000|2022-07-27 16:25:00|10098.2|10097.3|10100.1|10099.5|10101.8|10101.2|10098.2|10097.3|450
1658939400000|2022-07-27 16:30:00|10100|10099.4|10105.5|10104.9|10106.2|10105.6|10099.9|10099.1|427
1658939700000|2022-07-27 16:35:00|10105.6|10105|10104.7|10103.8|10106.5|10105.9|10104.5|10103.8|312
1658940000000|2022-07-27 16:40:00|10104.8|10103.9|10111.9|10111.3|10112.2|10111.6|10102.9|10102.3|542
1658940300000|2022-07-27 16:45:00|10112|10111.4|10113.5|10112.9|10116.4|10115.8|10111.6|10111|543
1658940600000|2022-07-27 16:50:00|10113.6|10113|10114.9|10114.3|10115.2|10114.6|10111.4|10110.8|354
1658940900000|2022-07-27 16:55:00|10114.6|10114|10111.4|10110.8|10115.8|10115.2|10110.7|10110.1|429
1658941200000|2022-07-27 17:00:00|10111.5|10110.9|10114.9|10114.3|10115.7|10115.1|10111.5|10110.9|596
1658941500000|2022-07-27 17:05:00|10115.1|10114.5|10116.1|10115.5|10116.6|10115.8|10114|10113.4|514
1658941800000|2022-07-27 17:10:00|10116.2|10115.6|10121.3|10120.7|10121.8|10121.2|10115.7|10115.1|476
1658942100000|2022-07-27 17:15:00|10121.2|10120.6|10124|10123.4|10125.3|10124.7|10121.2|10120.6|411
1658942400000|2022-07-27 17:20:00|10123.9|10123.3|10123.5|10122.9|10125.2|10124.6|10123.2|10122.6|412
1658942700000|2022-07-27 17:25:00|10123.6|10123|10123.4|10122.8|10125|10124.4|10123|10122.4|286
1658943000000|2022-07-27 17:30:00|10123.5|10122.9|10121.6|10121|10123.6|10123|10119.3|10118.7|483
1658943300000|2022-07-27 17:35:00|10121.5|10120.9|10130.4|10129.8|10130.8|10130.2|10121.5|10120.9|491
1658943600000|2022-07-27 17:40:00|10130.5|10129.9|10130.2|10129.6|10134.5|10133.9|10129.5|10128.9|577
1658943900000|2022-07-27 17:45:00|10130.1|10129.5|10133.1|10132.2|10133.3|10132.6|10127|10126.4|475
1658944200000|2022-07-27 17:50:00|10132.9|10132.3|10137.4|10136.8|10138|10137.2|10132.9|10132.2|601
1658944500000|2022-07-27 17:55:00|10137.5|10136.9|10133|10128.1|10143.4|10142.7|10128.1|10124.2|1106
1658944800000|2022-07-27 18:00:00|10133.4|10127.4|10143.6|10142.4|10155.2|10153.5|10122.8|10120.4|2275
1658945100000|2022-07-27 18:05:00|10144|10143|10137.3|10136.3|10144.6|10143.7|10132.2|10131|2220
1658945400000|2022-07-27 18:10:00|10137.4|10136.5|10144.7|10143.8|10150.6|10149.7|10137.3|10136.3|1848
1658945700000|2022-07-27 18:15:00|10144.5|10143.6|10143.2|10142.2|10148.3|10147.4|10142.5|10141.6|1316
1658946000000|2022-07-27 18:20:00|10143.1|10142.3|10143.4|10142.5|10146.3|10145.4|10140.9|10140|1287
1658946300000|2022-07-27 18:25:00|10143.5|10142.6|10143.2|10142.3|10148.7|10147.8|10140.9|10140|1373
1658946600000|2022-07-27 18:30:00|10143.5|10142.6|10116.5|10115.3|10144.5|10143.6|10107.6|10106.7|2336
1658946900000|2022-07-27 18:35:00|10116.6|10115.7|10157.1|10156.3|10161.7|10160.8|10115|10114|2622
1658947200000|2022-07-27 18:40:00|10157|10156|10184.9|10183.6|10195.7|10194.6|10156.7|10155.8|2557
1658947500000|2022-07-27 18:45:00|10185.4|10184.4|10187.4|10186.4|10193.2|10192.3|10182.2|10180.8|2366
1658947800000|2022-07-27 18:50:00|10187.3|10186.3|10204.9|10204|10212.6|10211.3|10186.5|10185.5|2341
1658948100000|2022-07-27 18:55:00|10204.1|10203.3|10200.3|10199.4|10212.9|10211.7|10195.4|10194.2|2226
1658948400000|2022-07-27 19:00:00|10200.7|10199.8|10196.5|10195.6|10201.9|10200.8|10187.6|10186.6|1993
1658948700000|2022-07-27 19:05:00|10197|10196.1|10194.1|10193.2|10202.7|10201.8|10192.4|10191.5|2060
1658949000000|2022-07-27 19:10:00|10194.5|10193.5|10201.7|10200.8|10210|10209.1|10193.4|10192.5|1888
1658949300000|2022-07-27 19:15:00|10201.6|10200.6|10201.7|10200.8|10209.8|10208.7|10200.3|10199.4|1810
1658949600000|2022-07-27 19:20:00|10201.8|10200.9|10203.3|10202.3|10206.4|10205.5|10197|10196|1585
1658949900000|2022-07-27 19:25:00|10203.4|10202.4|10209.6|10208.7|10210.3|10209.3|10200.8|10199.9|1223
1658950200000|2022-07-27 19:30:00|10209.8|10208.9|10219.9|10219|10221.6|10220.7|10209.8|10208.9|1550
1658950500000|2022-07-27 19:35:00|10220|10219.1|10207.7|10206.8|10220.9|10219.9|10207.7|10206.8|1387
1658950800000|2022-07-27 19:40:00|10207.6|10206.7|10211.5|10210.6|10213.2|10212.3|10207|10206.1|887
1658951100000|2022-07-27 19:45:00|10211|10210.4|10208.6|10208|10218|10217.2|10208.4|10207.7|865
1658951400000|2022-07-27 19:50:00|10208.4|10207.8|10208.1|10207.2|10209.4|10208.8|10205.3|10204.7|786
1658951700000|2022-07-27 19:55:00|10208|10207.1|10208.9|10208.3|10210.4|10209.5|10204|10203.2|708
1658952000000|2022-07-27 20:00:00|10208.5|10207.9|10203.9|10203|10208.9|10208.3|10202.8|10202.2|673
1658952300000|2022-07-27 20:05:00|10203.8|10202.9|10199.7|10198.8|10206.8|10206.1|10197.5|10196.6|644
1658952600000|2022-07-27 20:10:00|10199.6|10198.7|10196|10195.1|10201.7|10200.8|10196|10195|399
1658952900000|2022-07-27 20:15:00|10195.9|10195|10199.2|10198.3|10200.1|10199.2|10194.7|10193.8|495
1658953200000|2022-07-27 20:20:00|10199.3|10198.4|10199.5|10198.6|10201.3|10200.3|10198.9|10197.9|519
1658953500000|2022-07-27 20:25:00|10199.6|10198.5|10196.5|10195.6|10199.6|10198.6|10196.1|10195.4|385
1658953800000|2022-07-27 20:30:00|10196.7|10195.8|10200.4|10199.5|10200.5|10199.6|10196.6|10195.7|177
1658954100000|2022-07-27 20:35:00|10200.6|10199.7|10199.8|10198.9|10201.7|10200.8|10199.2|10198.3|248
1658954400000|2022-07-27 20:40:00|10199.9|10199|10197.7|10196.8|10200.9|10200.1|10195.1|10194.2|371
1658954700000|2022-07-27 20:45:00|10197.8|10196.7|10197.1|10196.2|10199|10197.6|10196.8|10195.3|429
1658955000000|2022-07-27 20:50:00|10197|10196.1|10201.6|10200.3|10202|10200.9|10197|10195.9|541
1658955300000|2022-07-27 20:55:00|10201.5|10200.2|10205.1|10199.1|10205.1|10200.2|10199.5|10193.8|577
1658955600000|2022-07-27 21:00:00|10205.2|10199.2|10206.5|10200.5|10209.1|10203.1|10202.7|10196.7|134
1658955900000|2022-07-27 21:05:00|10205.9|10199.9|10200.3|10194.3|10205.9|10199.9|10199.7|10193.7|318
1658956200000|2022-07-27 21:10:00|10200|10194|10200|10194|10203.7|10197.7|10198.6|10192.6|562
1658956500000|2022-07-27 21:15:00|10200.2|10194.2|10202.9|10197.3|10203.5|10198.2|10198.4|10192.4|933
1658956800000|2022-07-27 21:20:00|10202.5|10197.8|10202.2|10198.6|10204.6|10198.9|10201.9|10196.8|229
1658957100000|2022-07-27 21:25:00|10202.3|10198.3|10202|10198.9|10203.8|10199.9|10201.7|10197.5|112
1658957400000|2022-07-27 21:30:00|10202.8|10198.8|10204.5|10198.5|10204.8|10199.3|10201.8|10197.8|162
1658957700000|2022-07-27 21:35:00|10204.8|10198.8|10201.8|10197.5|10204.8|10199.2|10200.4|10196.1|149
1658958000000|2022-07-27 21:40:00|10201.7|10197.6|10204.4|10200.4|10205.4|10202.1|10201|10196.3|247
1658958300000|2022-07-27 21:45:00|10204.3|10200.3|10203.4|10198.9|10205.3|10201.4|10202.3|10198.1|304
1658958600000|2022-07-27 21:50:00|10202.9|10199.1|10202.6|10198.2|10205.1|10199.7|10201.3|10195.3|164
1658958900000|2022-07-27 21:55:00|10202.8|10198.1|10204.7|10198.7|10205.2|10199.5|10200.2|10194.2|326
1658959200000|2022-07-27 22:00:00|10204.3|10198.8|10200.4|10198.7|10206.1|10201.5|10200.2|10197|633
1658959500000|2022-07-27 22:05:00|10200.2|10198.8|10197.8|10196|10201.5|10198.9|10197.5|10195.1|448
1658959800000|2022-07-27 22:10:00|10198|10195.9|10199.9|10198.4|10200.5|10198.8|10196.2|10194.6|716
1658960100000|2022-07-27 22:15:00|10200|10198.3|10196.3|10195.1|10200.7|10199.2|10196.1|10194.8|888
1658960400000|2022-07-27 22:20:00|10196.6|10195.2|10195.1|10194.2|10198|10196.4|10195.1|10194|568
1658960700000|2022-07-27 22:25:00|10195.2|10194.3|10195.7|10193.9|10197|10195.6|10194.9|10193.5|331
1658961000000|2022-07-27 22:30:00|10195.3|10194|10190.8|10189.9|10195.7|10194.4|10190.8|10189.9|982
1658961300000|2022-07-27 22:35:00|10190.9|10190|10192.5|10191.2|10194.6|10193.5|10189.3|10188.4|504
1658961600000|2022-07-27 22:40:00|10192.4|10191.1|10190.5|10189.6|10192.6|10191.5|10190.3|10189.2|314
1658961900000|2022-07-27 22:45:00|10190.6|10189.5|10194.1|10193.5|10196.2|10195|10190.5|10189.3|599
1658962200000|2022-07-27 22:50:00|10194|10193.4|10195.3|10194.4|10195.5|10194.6|10192.8|10191.9|397
1658962500000|2022-07-27 22:55:00|10195.4|10194.2|10203.2|10202|10203.4|10202.3|10195.3|10194.2|552
1658962800000|2022-07-27 23:00:00|10203.3|10201.9|10203.8|10202.9|10204.1|10203.1|10201.8|10200.9|351
1658963100000|2022-07-27 23:05:00|10203.9|10202.8|10204.8|10203.9|10206.1|10205.2|10203.7|10202.7|437
1658963400000|2022-07-27 23:10:00|10204.9|10204|10204.9|10204|10207.1|10206.2|10204.1|10203.2|456
1658963700000|2022-07-27 23:15:00|10205|10204.1|10205|10204.1|10207.7|10206.8|10204.6|10203.7|395
1658964000000|2022-07-27 23:20:00|10204.9|10204|10204|10203.1|10205.9|10205|10202.8|10201.9|313
1658964300000|2022-07-27 23:25:00|10204.1|10203.2|10205|10204.1|10205.3|10204.3|10202.4|10201.7|302
1658964600000|2022-07-27 23:30:00|10204.8|10203.9|10203.7|10202.8|10205.1|10204|10201.8|10200.9|380
1658964900000|2022-07-27 23:35:00|10203.8|10202.7|10203.2|10202.3|10204|10203.1|10201.2|10200.2|303
1658965200000|2022-07-27 23:40:00|10203.3|10202.4|10202.9|10202|10206|10205.1|10202.9|10202|331
1658965500000|2022-07-27 23:45:00|10203.1|10202.2|10203.8|10202.9|10205.4|10204.5|10202.8|10201.9|286
1658965800000|2022-07-27 23:50:00|10203.7|10202.8|10204.9|10204|10205.8|10204.9|10203.2|10202.3|297
1658966100000|2022-07-27 23:55:00|10205.1|10204.2|10205.9|10205|10207|10206.1|10205.1|10204.2|317
1658966400000|2022-07-28 00:00:00|10205.5|10204.6|10210.6|10210|10212.7|10212.1|10205.5|10204.6|656
1658966700000|2022-07-28 00:05:00|10210.7|10210.1|10206.1|10205.5|10212.7|10212.1|10205.7|10205|705
1658967000000|2022-07-28 00:10:00|10206.2|10205.6|10202.2|10201.6|10207.2|10206.3|10201.4|10200.7|451
1658967300000|2022-07-28 00:15:00|10202.1|10201.5|10195.6|10195|10202.9|10202.3|10195.5|10194.8|562
1658967600000|2022-07-28 00:20:00|10195.7|10195.1|10193.3|10192.4|10196.1|10195.4|10191.5|10190.8|734
1658967900000|2022-07-28 00:25:00|10193.5|10192.6|10186.9|10186|10193.5|10192.6|10186.4|10185.7|376
1658968200000|2022-07-28 00:30:00|10186.8|10185.9|10191.8|10190.9|10192.8|10191.9|10186.4|10185.7|425
1658968500000|2022-07-28 00:35:00|10191.7|10190.8|10187.7|10187.1|10192.1|10191.2|10187.5|10186.8|375
1658968800000|2022-07-28 00:40:00|10187.6|10187|10181.8|10180.9|10188.2|10187.4|10181.2|10180.6|353
1658969100000|2022-07-28 00:45:00|10181.7|10180.8|10183.9|10183|10186.3|10185.4|10180.9|10180|343
1658969400000|2022-07-28 00:50:00|10184|10183.4|10187.2|10186.3|10189|10188.4|10183.8|10183.1|592
1658969700000|2022-07-28 00:55:00|10187.1|10186.2|10186.7|10185.8|10190|10189.4|10185.5|10184.7|460
1658970000000|2022-07-28 01:00:00|10186.6|10185.7|10189.4|10188.8|10190.8|10189.9|10184|10183.4|699
1658970300000|2022-07-28 01:05:00|10189.3|10188.7|10193.5|10192.6|10194|10193.1|10186.5|10185.8|791
1658970600000|2022-07-28 01:10:00|10193.6|10192.7|10195.6|10194.7|10197.8|10196.9|10190.2|10189.6|755
1658970900000|2022-07-28 01:15:00|10195.9|10194.5|10200.8|10199.9|10200.9|10200|10193.6|10192.7|631
1658971200000|2022-07-28 01:20:00|10201|10200.1|10196.8|10196.2|10201.3|10200.6|10196.4|10195.8|780
1658971500000|2022-07-28 01:25:00|10196.7|10196.1|10197.7|10196.8|10198|10197.3|10190.4|10189.7|723
1658971800000|2022-07-28 01:30:00|10197.8|10196.9|10211.2|10210.3|10212.8|10211.9|10197|10196.2|941
1658972100000|2022-07-28 01:35:00|10211.4|10210.5|10210.7|10209.8|10215.2|10214.3|10210.6|10209.6|898
1658972400000|2022-07-28 01:40:00|10210.6|10209.7|10207.3|10206.4|10211.8|10210.9|10204.1|10203.2|757
1658972700000|2022-07-28 01:45:00|10207.2|10206.3|10212.1|10211.2|10213.3|10212.4|10207.2|10206.3|709
1658973000000|2022-07-28 01:50:00|10212.2|10211.3|10207.6|10206.7|10213.9|10213|10205.8|10204.9|765
1658973300000|2022-07-28 01:55:00|10207.4|10206.5|10206.5|10205.9|10209.2|10208.3|10205.3|10204.4|729
1658973600000|2022-07-28 02:00:00|10206.4|10205.8|10201.2|10200.3|10207.5|10206.6|10200.9|10200.2|715
1658973900000|2022-07-28 02:05:00|10201.4|10200.5|10198.4|10197.5|10203.3|10202.6|10198.3|10197.4|504
1658974200000|2022-07-28 02:10:00|10198.3|10197.4|10200.8|10199.9|10202.1|10201.4|10196.7|10195.8|522
1658974500000|2022-07-28 02:15:00|10200.9|10200|10202|10201.4|10202.3|10201.5|10200.1|10199.3|530
1658974800000|2022-07-28 02:20:00|10202.4|10201.8|10201|10200.1|10203.6|10202.8|10200.2|10199.6|420
1658975100000|2022-07-28 02:25:00|10201.1|10200.2|10200.9|10200.3|10204.3|10203.6|10200.4|10199.7|563
1658975400000|2022-07-28 02:30:00|10201|10200.1|10201|10200.4|10202|10201.3|10199.5|10198.7|519
1658975700000|2022-07-28 02:35:00|10201.1|10200.5|10204.1|10203.2|10204.8|10204.1|10200.9|10200.3|520
1658976000000|2022-07-28 02:40:00|10204.3|10203.4|10202.1|10201.2|10204.4|10203.5|10201.6|10200.9|355
1658976300000|2022-07-28 02:45:00|10202.3|10201.4|10204.2|10203.3|10204.3|10203.4|10200.9|10200|354
1658976600000|2022-07-28 02:50:00|10204.3|10203.4|10205.1|10204.2|10206.7|10205.8|10204.2|10203.2|427
1658976900000|2022-07-28 02:55:00|10205.5|10204.6|10205.6|10205|10206.8|10206.1|10205.2|10204.4|231
1658977200000|2022-07-28 03:00:00|10205.5|10204.9|10211|10210.4|10211.4|10210.7|10205.1|10204.5|407
1658977500000|2022-07-28 03:05:00|10210.9|10210.3|10212.9|10212.3|10214.1|10213.4|10210.9|10210.1|298
1658977800000|2022-07-28 03:10:00|10213|10212.4|10214|10213.4|10214.6|10213.9|10212.7|10211.9|281
1658978100000|2022-07-28 03:15:00|10214.1|10213.5|10211.1|10210.5|10214.1|10213.5|10210.7|10210.1|262
1658978400000|2022-07-28 03:20:00|10211.2|10210.6|10214.1|10213.2|10214.7|10214|10209.5|10208.7|349
1658978700000|2022-07-28 03:25:00|10214.2|10213.3|10214.3|10213.7|10216.1|10215.5|10213.5|10212.7|380
1658979000000|2022-07-28 03:30:00|10214.5|10213.9|10213.1|10212.2|10214.6|10214|10210.9|10210.2|411
1658979300000|2022-07-28 03:35:00|10212.8|10211.9|10212.5|10211.9|10213.3|10212.5|10211.6|10211|339
1658979600000|2022-07-28 03:40:00|10212.4|10211.8|10211.6|10211|10213.4|10212.6|10211|10210.2|354
1658979900000|2022-07-28 03:45:00|10211.7|10211.1|10208.1|10207.2|10212.1|10211.3|10206.5|10205.7|355
1658980200000|2022-07-28 03:50:00|10208.2|10207.3|10206.6|10206|10208.8|10208.2|10206.1|10205.4|263
1658980500000|2022-07-28 03:55:00|10206.8|10205.9|10210.2|10209.3|10210.6|10210|10206.4|10205.7|297
1658980800000|2022-07-28 04:00:00|10210.1|10209.2|10209.7|10208.8|10213.2|10212.6|10209.1|10208.3|295
1658981100000|2022-07-28 04:05:00|10209.5|10208.9|10205.4|10204.8|10209.8|10209|10204.3|10203.7|342
1658981400000|2022-07-28 04:10:00|10205.5|10204.9|10205|10204.1|10206|10205.3|10202.5|10201.9|321
1658981700000|2022-07-28 04:15:00|10204.9|10204|10204.7|10203.8|10206.7|10206.1|10204.5|10203.6|387
1658982000000|2022-07-28 04:20:00|10204.6|10204|10205.3|10204.4|10207.1|10206.5|10204.5|10203.9|303
1658982300000|2022-07-28 04:25:00|10205.2|10204.3|10209.1|10208.2|10210.8|10209.9|10204.4|10203.6|469
1658982600000|2022-07-28 04:30:00|10209|10208.4|10202.2|10201.6|10224.1|10223.2|10201.7|10201.1|1199
1658982900000|2022-07-28 04:35:00|10202.1|10201.5|10204|10203.1|10205.8|10205.1|10200.8|10200.1|518
1658983200000|2022-07-28 04:40:00|10204.1|10203.2|10206.5|10205.6|10207.1|10206.3|10203.6|10202.9|464
1658983500000|2022-07-28 04:45:00|10206.4|10205.5|10207.5|10206.6|10208.3|10207.5|10203.7|10203|403
1658983800000|2022-07-28 04:50:00|10207.4|10206.5|10205.7|10204.5|10209.7|10208.8|10205.5|10204.5|318
1658984100000|2022-07-28 04:55:00|10205.5|10204.6|10202.4|10201.8|10208.9|10208|10202.4|10201.7|410
1658984400000|2022-07-28 05:00:00|10202.6|10202|10205.9|10205|10206.4|10205.7|10202.6|10202|402
1658984700000|2022-07-28 05:05:00|10206|10204.9|10203.1|10202.5|10206|10205|10202.1|10201.3|298
1658985000000|2022-07-28 05:10:00|10203|10202.4|10204.7|10203.8|10205.7|10205.1|10203|10202.3|372
1658985300000|2022-07-28 05:15:00|10204.6|10203.7|10204.1|10203.5|10206.3|10205.5|10203.1|10202.3|318
1658985600000|2022-07-28 05:20:00|10204|10203.4|10205.4|10204.8|10205.8|10205.1|10203.6|10203|279
1658985900000|2022-07-28 05:25:00|10205.3|10204.7|10207.1|10206.5|10207.2|10206.6|10204.9|10204.3|204
1658986200000|2022-07-28 05:30:00|10207.2|10206.6|10209.7|10209.1|10211.1|10210.5|10207|10206.4|393
1658986500000|2022-07-28 05:35:00|10209.9|10209.3|10210.1|10209.2|10211|10210.4|10208.3|10207.7|250
1658986800000|2022-07-28 05:40:00|10209.8|10208.9|10214.1|10213.2|10214.7|10214.1|10207.5|10206.8|378
1658987100000|2022-07-28 05:45:00|10214.2|10213.3|10217.1|10216.5|10218.6|10218|10212.1|10211.4|422
1658987400000|2022-07-28 05:50:00|10217|10216.4|10224.4|10223.5|10226.1|10225.5|10216.8|10216.1|690
1658987700000|2022-07-28 05:55:00|10224.2|10223.6|10221.5|10220.9|10225.9|10225|10220|10219.4|688
1658988000000|2022-07-28 06:00:00|10221.4|10220.8|10222.9|10222.3|10223.7|10223.1|10217.2|10216.6|910
1658988300000|2022-07-28 06:05:00|10223|10222.4|10226.5|10225.9|10228.6|10227.9|10220.6|10219.8|936
1658988600000|2022-07-28 06:10:00|10226.2|10225.6|10222.4|10221.8|10227.1|10226.5|10222.2|10221.6|609
1658988900000|2022-07-28 06:15:00|10221.9|10221.3|10222.5|10221.6|10224.1|10223.2|10216.7|10216|950
1658989200000|2022-07-28 06:20:00|10222.6|10221.7|10224.1|10223.5|10225.7|10225.1|10220.6|10219.7|757
1658989500000|2022-07-28 06:25:00|10224|10223.4|10227.3|10226.7|10227.6|10227|10221.3|10220.6|634
1658989800000|2022-07-28 06:30:00|10227.4|10226.8|10226|10225.4|10234.8|10234.1|10225.4|10224.8|948
1658990100000|2022-07-28 06:35:00|10225.9|10225.3|10223.4|10222.8|10228.5|10227.8|10223.3|10222.7|744
1658990400000|2022-07-28 06:40:00|10223.3|10222.7|10224.3|10223.4|10226.3|10225.5|10220.3|10219.6|684
1658990700000|2022-07-28 06:45:00|10224.2|10223.3|10211|10210.1|10224.3|10223.4|10208.6|10207.7|1008
1658991000000|2022-07-28 06:50:00|10211.2|10210.3|10207.8|10207.2|10211.7|10210.8|10203|10202.4|1050
1658991300000|2022-07-28 06:55:00|10207.4|10206.8|10216.7|10215.8|10217|10216.4|10204.9|10204|1005
1658991600000|2022-07-28 07:00:00|10216.6|10216|10210.1|10209.5|10217.3|10216.4|10206.7|10205.8|1266
1658991900000|2022-07-28 07:05:00|10210|10209.4|10209.7|10209.1|10215.5|10214.9|10206.3|10205.5|1066
1658992200000|2022-07-28 07:10:00|10209.2|10208.6|10207.8|10206.9|10211.4|10210.7|10201.7|10200.9|1060
1658992500000|2022-07-28 07:15:00|10207.7|10206.8|10205.6|10205|10210.7|10209.9|10205|10204.1|972
1658992800000|2022-07-28 07:20:00|10205.7|10205.1|10187.8|10186.9|10206.8|10206|10185.5|10184.9|1318
1658993100000|2022-07-28 07:25:00|10188.2|10187.3|10196.1|10195.5|10198.1|10197.4|10186.6|10186|1094
1658993400000|2022-07-28 07:30:00|10196|10195.4|10194.1|10193.5|10197.8|10197.2|10186.7|10186.1|1094
1658993700000|2022-07-28 07:35:00|10194|10193.4|10193.4|10192.8|10195|10194.4|10190.3|10189.7|769
1658994000000|2022-07-28 07:40:00|10193.5|10192.9|10192.3|10191.7|10201.7|10200.8|10190.8|10190.1|1016
1658994300000|2022-07-28 07:45:00|10192.2|10191.6|10194.1|10193.2|10196.3|10195.4|10190.1|10189.2|890
1658994600000|2022-07-28 07:50:00|10194|10193.1|10200.7|10199.8|10200.7|10199.9|10192.5|10191.7|840
1658994900000|2022-07-28 07:55:00|10200.6|10199.7|10210.4|10209.8|10211.9|10211.1|10200.2|10199.5|880
1658995200000|2022-07-28 08:00:00|10210.5|10209.9|10202.2|10201.6|10214.4|10213.8|10200.2|10199.6|1263
1658995500000|2022-07-28 08:05:00|10202.1|10201.5|10203.9|10203|10206.1|10205.3|10198.4|10197.7|984
1658995800000|2022-07-28 08:10:00|10203.8|10202.9|10202.2|10201.6|10204|10203.2|10196.7|10195.9|899
1658996100000|2022-07-28 08:15:00|10202.1|10201.5|10207.7|10207.1|10208.1|10207.5|10200.2|10199.6|779
1658996400000|2022-07-28 08:20:00|10207.6|10207|10207.9|10207.3|10210.9|10210.2|10206.1|10205.3|854
1658996700000|2022-07-28 08:25:00|10207.8|10207.2|10202.7|10201.8|10208|10207.2|10201.1|10200.4|841
1658997000000|2022-07-28 08:30:00|10202.6|10201.7|10204.6|10203.7|10204.9|10204.1|10199|10198.4|761
1658997300000|2022-07-28 08:35:00|10204.7|10203.8|10204.8|10203.9|10210.4|10209.8|10203|10202.3|800
1658997600000|2022-07-28 08:40:00|10204.9|10204|10213|10212.4|10215.3|10214.6|10204.4|10203.6|919
1658997900000|2022-07-28 08:45:00|10213.1|10212.2|10216.9|10216|10217|10216.1|10211|10210.4|714
1658998200000|2022-07-28 08:50:00|10217|10216.1|10209|10208.1|10220|10219.4|10208.6|10207.8|868
1658998500000|2022-07-28 08:55:00|10208.8|10208.2|10218.1|10217.2|10219.6|10218.8|10206.2|10205.6|913
1658998800000|2022-07-28 09:00:00|10217.9|10217|10204.3|10203.4|10217.9|10217|10201.7|10201.1|1211
1658999100000|2022-07-28 09:05:00|10204.4|10203.5|10203.7|10203.1|10206.2|10205.4|10200.3|10199.6|896
1658999400000|2022-07-28 09:10:00|10203.8|10203.2|10201.5|10200.9|10204.7|10204.1|10200.8|10200.1|796
1658999700000|2022-07-28 09:15:00|10201.2|10200.6|10204.5|10203.9|10205.4|10204.8|10200.7|10200.1|841
1659000000000|2022-07-28 09:20:00|10204.4|10203.8|10203|10202.4|10206.5|10205.7|10200.8|10200.2|790
1659000300000|2022-07-28 09:25:00|10203.2|10202.3|10201.7|10201.1|10204.6|10204|10201.2|10200.6|591
1659000600000|2022-07-28 09:30:00|10201.8|10201.2|10198.5|10197.9|10202.2|10201.5|10193.8|10193.2|813
1659000900000|2022-07-28 09:35:00|10198.6|10198|10192|10191.4|10200.7|10200|10190.6|10190|716
1659001200000|2022-07-28 09:40:00|10192.1|10191.5|10189.6|10189|10193.1|10192.5|10189.5|10188.9|588
1659001500000|2022-07-28 09:45:00|10189.9|10189.3|10174.8|10173.9|10190.1|10189.5|10172.9|10171.9|882
1659001800000|2022-07-28 09:50:00|10174.6|10174|10164.1|10163.5|10177.5|10176.9|10162.3|10161.7|1147
1659002100000|2022-07-28 09:55:00|10164.2|10163.6|10153.4|10152.8|10164.4|10163.7|10152.4|10151.8|1256
1659002400000|2022-07-28 10:00:00|10153.7|10153.1|10162.6|10162|10162.8|10162|10150.2|10149.3|1279
1659002700000|2022-07-28 10:05:00|10162.7|10162.1|10160.1|10159.2|10166.4|10165.5|10159.6|10159|866
1659003000000|2022-07-28 10:10:00|10159.8|10159.3|10162.2|10161.3|10164.3|10163.6|10156.8|10156.2|812
1659003300000|2022-07-28 10:15:00|10162.3|10161.4|10159.6|10159|10164.2|10163.3|10157|10156.2|777
1659003600000|2022-07-28 10:20:00|10159.5|10158.9|10160.8|10159.9|10164.7|10163.8|10158.7|10157.9|787
1659003900000|2022-07-28 10:25:00|10160.7|10159.8|10158.8|10157.9|10162.2|10161.6|10156|10155.4|844
1659004200000|2022-07-28 10:30:00|10158.7|10157.8|10159.7|10158.8|10161.2|10160.4|10153.6|10153|811
1659004500000|2022-07-28 10:35:00|10159.5|10158.6|10153.7|10153.1|10159.8|10159.1|10153.6|10153|794
1659004800000|2022-07-28 10:40:00|10153.6|10153|10140.6|10139.7|10155.8|10155|10140|10139.1|844
1659005100000|2022-07-28 10:45:00|10140.5|10139.9|10125.1|10124.2|10142.1|10141.2|10124.2|10123.3|1286
1659005400000|2022-07-28 10:50:00|10125.2|10124.3|10127.5|10126.6|10131.4|10130.5|10123.9|10123|1120
1659005700000|2022-07-28 10:55:00|10127.3|10126.4|10134.1|10133.5|10134.5|10133.8|10124.5|10123.8|899
1659006000000|2022-07-28 11:00:00|10134.2|10133.6|10132.9|10132|10137.1|10136.4|10131.1|10130.2|1025
1659006300000|2022-07-28 11:05:00|10132.8|10131.9|10133.2|10132.3|10135.4|10134.4|10126.2|10125.4|848
1659006600000|2022-07-28 11:10:00|10134.3|10133.4|10131.7|10131.1|10134.3|10133.4|10128.1|10127.4|839
1659006900000|2022-07-28 11:15:00|10131.8|10131.2|10130.7|10129.8|10134.6|10133.7|10130|10129.1|729
1659007200000|2022-07-28 11:20:00|10130.8|10129.9|10128.9|10128.3|10132.2|10131.4|10121.9|10121.3|825
1659007500000|2022-07-28 11:25:00|10128.7|10128.1|10129|10128.4|10129|10128.4|10123|10122.4|685
1659007800000|2022-07-28 11:30:00|10129.1|10128.5|10128.3|10127.7|10132.7|10132.1|10124.7|10124.1|716
1659008100000|2022-07-28 11:35:00|10128.7|10128.1|10128.8|10128.2|10132.2|10131.4|10127.6|10126.9|692
1659008400000|2022-07-28 11:40:00|10128.7|10128.1|10127.5|10126.9|10129|10128.3|10124|10123.4|626
1659008700000|2022-07-28 11:45:00|10127.4|10126.8|10125|10124.4|10128.8|10128.2|10123.4|10122.8|600
1659009000000|2022-07-28 11:50:00|10125.1|10124.5|10125.9|10125.3|10126.8|10126.2|10116.2|10115.3|899
1659009300000|2022-07-28 11:55:00|10126|10125.4|10119|10117.7|10126.2|10125.6|10114.6|10113.7|1131
1659009600000|2022-07-28 12:00:00|10118.9|10117.4|10121.9|10121|10127.4|10125.9|10116.9|10116.2|1202
1659009900000|2022-07-28 12:05:00|10121.8|10120.9|10117.7|10117.1|10125.4|10124.7|10117.3|10116.7|1092
1659010200000|2022-07-28 12:10:00|10117.5|10116.9|10122.8|10121.9|10122.9|10122.2|10116.1|10115.5|768
1659010500000|2022-07-28 12:15:00|10122.7|10121.8|10132|10131.1|10132|10131.4|10121.6|10120.9|856
1659010800000|2022-07-28 12:20:00|10131.8|10131.2|10127.1|10126.5|10132.6|10132|10126.3|10125.7|1055
1659011100000|2022-07-28 12:25:00|10127.2|10126.6|10131.9|10129.1|10132.2|10131|10122.4|10121.8|1055
1659011400000|2022-07-28 12:30:00|10132.2|10128.9|10150.7|10149.8|10153.8|10151.9|10130.1|10126.6|2205
1659011700000|2022-07-28 12:35:00|10150.8|10149.9|10154.6|10153.7|10161.4|10160.7|10147.4|10146.5|1685
1659012000000|2022-07-28 12:40:00|10154.5|10153.6|10155.9|10155|10157.2|10156.3|10144.4|10143.7|1557
1659012300000|2022-07-28 12:45:00|10155.8|10154.9|10166.6|10165.7|10167.1|10166.2|10153|10152.1|1429
1659012600000|2022-07-28 12:50:00|10166.3|10165.4|10163.4|10162.8|10167.7|10167.1|10159.2|10158.6|1331
1659012900000|2022-07-28 12:55:00|10163.1|10162.5|10164.1|10163.5|10175.5|10174.8|10162.5|10161.8|1400
1659013200000|2022-07-28 13:00:00|10164|10163.4|10150|10149.1|10167|10166.4|10148.4|10147.6|1318
1659013500000|2022-07-28 13:05:00|10149.7|10148.8|10149.9|10149.3|10156|10155.4|10148.2|10147.3|1114
1659013800000|2022-07-28 13:10:00|10150|10149.4|10166.1|10165.5|10166.7|10166.1|10149.9|10149.2|1210
1659014100000|2022-07-28 13:15:00|10166|10165.4|10171.8|10171.2|10172.5|10171.9|10160.5|10159.6|1392
1659014400000|2022-07-28 13:20:00|10171.9|10171|10165.9|10165|10172.6|10171.9|10161.6|10160.9|1345
1659014700000|2022-07-28 13:25:00|10165.8|10164.9|10169.4|10168.5|10174.2|10173.3|10163.1|10162.4|1175
1659015000000|2022-07-28 13:30:00|10169.2|10168.3|10156.6|10156|10170.9|10170.1|10151.2|10150.3|1547
1659015300000|2022-07-28 13:35:00|10156.9|10156.1|10156.8|10155.9|10167.6|10166.8|10154.2|10153.3|1434
1659015600000|2022-07-28 13:40:00|10156.7|10156.2|10157.4|10156.5|10165.2|10164.3|10155.7|10155|1520
1659015900000|2022-07-28 13:45:00|10157.5|10156.6|10148.4|10147.5|10159.3|10158.7|10139.2|10138.6|1521
1659016200000|2022-07-28 13:50:00|10148.5|10147.6|10130.6|10130|10150.2|10149.6|10127.8|10127.1|1524
1659016500000|2022-07-28 13:55:00|10130.5|10129.9|10140.1|10139.2|10140.8|10139.9|10126.5|10125.8|1467
1659016800000|2022-07-28 14:00:00|10140.4|10139.5|10146.3|10145.7|10149.2|10148.6|10139.9|10139|1294
1659017100000|2022-07-28 14:05:00|10146.1|10145.5|10148.4|10147.8|10148.8|10148.1|10139.2|10138.6|1179
1659017400000|2022-07-28 14:10:00|10148.3|10147.7|10147.4|10146.5|10157.1|10156.3|10143.5|10142.9|1252
1659017700000|2022-07-28 14:15:00|10147.6|10146.7|10157.7|10157.1|10158.7|10158|10147.1|10146.3|1202
1659018000000|2022-07-28 14:20:00|10157.9|10157.3|10161.8|10161.2|10163|10162.2|10152.4|10151.6|1166
1659018300000|2022-07-28 14:25:00|10161.9|10161.3|10160.3|10159.7|10165.9|10165|10159.1|10158.5|1026
1659018600000|2022-07-28 14:30:00|10160.6|10159.6|10157.1|10156.5|10162|10161.4|10151.3|10150.7|1221
1659018900000|2022-07-28 14:35:00|10156.9|10156.3|10161.8|10161.2|10166.1|10165.5|10154.8|10154.2|1019
1659019200000|2022-07-28 14:40:00|10161.7|10161.1|10165.1|10164.5|10166|10165.4|10157|10156.4|1042
1659019500000|2022-07-28 14:45:00|10165.2|10164.6|10166.8|10166.2|10168.2|10167.4|10161.2|10160.3|1077
1659019800000|2022-07-28 14:50:00|10166.7|10166.1|10156|10155.4|10168.9|10168.3|10154.8|10154.2|1120
1659020100000|2022-07-28 14:55:00|10156.1|10155.5|10156.5|10155.9|10159.6|10159|10148.9|10148.3|1448
1659020400000|2022-07-28 15:00:00|10156.6|10156|10157|10156.1|10161.3|10160.6|10153.7|10153.1|1079
1659020700000|2022-07-28 15:05:00|10156.8|10155.9|10154|10153.4|10158.5|10157.6|10152.8|10152.1|819
1659021000000|2022-07-28 15:10:00|10154.1|10153.5|10149.2|10148.6|10154.5|10153.9|10147.4|10146.8|814
1659021300000|2022-07-28 15:15:00|10149.1|10148.5|10153|10152.4|10155.1|10154.5|10146.5|10145.7|752
1659021600000|2022-07-28 15:20:00|10152.9|10152.3|10161.9|10161.3|10162.2|10161.4|10149.5|10148.9|688
1659021900000|2022-07-28 15:25:00|10161.6|10161|10163.6|10162.7|10167.5|10166.7|10160.9|10160.1|987
1659022200000|2022-07-28 15:30:00|10163.7|10162.8|10167.5|10166.9|10171.1|10170.5|10162.1|10161.4|814
1659022500000|2022-07-28 15:35:00|10167.6|10167|10169.9|10169.3|10171|10170.4|10162.7|10162.1|916
1659022800000|2022-07-28 15:40:00|10169.8|10169.2|10166.2|10165.6|10171.5|10170.9|10163.2|10162.6|780
1659023100000|2022-07-28 15:45:00|10166.1|10165.5|10165|10164.4|10166.8|10166.2|10159.9|10159.3|727
1659023400000|2022-07-28 15:50:00|10164.9|10164.3|10160.5|10159.9|10166.1|10165.5|10160.2|10159.6|599
1659023700000|2022-07-28 15:55:00|10160.2|10159.6|10165.7|10165.1|10165.9|10165.3|10155.1|10154.5|756
1659024000000|2022-07-28 16:00:00|10165.4|10164.8|10156.8|10156.2|10165.4|10164.8|10155.1|10154.5|748
1659024300000|2022-07-28 16:05:00|10156.7|10156.1|10154.2|10153.6|10160.3|10159.7|10152.6|10151.9|677
1659024600000|2022-07-28 16:10:00|10154.1|10153.5|10153.5|10152.9|10155.3|10154.7|10150.2|10149.6|732
1659024900000|2022-07-28 16:15:00|10153.3|10152.7|10147|10146.4|10153.4|10152.8|10147|10146.4|566
1659025200000|2022-07-28 16:20:00|10147.1|10146.5|10150.6|10150|10152.2|10151.6|10146.1|10145.5|523
1659025500000|2022-07-28 16:25:00|10150.7|10150.1|10147.6|10147|10150.7|10150.1|10145.7|10145.1|553
1659025800000|2022-07-28 16:30:00|10147.4|10146.8|10144.7|10144.1|10148.2|10147.6|10142.4|10141.8|603
1659026100000|2022-07-28 16:35:00|10144.8|10144.2|10153.3|10152.7|10153.5|10152.9|10144.7|10144.1|693
1659026400000|2022-07-28 16:40:00|10153.2|10152.6|10151|10150.4|10154.8|10154.2|10148.9|10148.3|522
1659026700000|2022-07-28 16:45:00|10150.9|10150.3|10153.4|10152.8|10153.7|10153.1|10150.7|10150.1|494
1659027000000|2022-07-28 16:50:00|10153.3|10152.7|10150.2|10149.6|10153.7|10153.1|10149.1|10148.5|545
1659027300000|2022-07-28 16:55:00|10150.4|10149.8|10158.2|10157.6|10159|10158.4|10148.9|10148.3|601
1659027600000|2022-07-28 17:00:00|10158.3|10157.7|10160.4|10159.8|10161.9|10161.3|10156.4|10155.8|677
1659027900000|2022-07-28 17:05:00|10160.5|10159.9|10166.9|10166.3|10167|10166.4|10160.5|10159.9|601
1659028200000|2022-07-28 17:10:00|10167|10166.4|10161|10160.4|10167|10166.4|10160.8|10160.2|525
1659028500000|2022-07-28 17:15:00|10161.1|10160.5|10159.7|10159.1|10161.4|10160.8|10158.1|10157.5|428
1659028800000|2022-07-28 17:20:00|10159.8|10159.2|10157.3|10156.7|10160.4|10159.8|10156.7|10156.1|412
1659029100000|2022-07-28 17:25:00|10157.2|10156.6|10158.2|10157.6|10158.3|10157.7|10155.6|10155|365
1659029400000|2022-07-28 17:30:00|10158.1|10157.5|10156.9|10156.3|10158.5|10157.9|10155.9|10155.3|338
1659029700000|2022-07-28 17:35:00|10157|10156.4|10160.5|10159.9|10161.4|10160.8|10156.9|10156.3|363
1659030000000|2022-07-28 17:40:00|10160.4|10159.8|10162.8|10162.2|10163.9|10163.3|10160.4|10159.8|446
1659030300000|2022-07-28 17:45:00|10162.9|10162.3|10161.8|10161.2|10162.9|10162.3|10159.4|10158.8|353
1659030600000|2022-07-28 17:50:00|10161.7|10161.1|10160.1|10159.2|10161.8|10161.2|10159.7|10159|287
1659030900000|2022-07-28 17:55:00|10160|10159.1|10160.4|10159.8|10161.8|10161|10159.6|10159|379
1659031200000|2022-07-28 18:00:00|10160.5|10159.9|10161|10160.4|10161.7|10161.1|10159.2|10158.6|461
1659031500000|2022-07-28 18:05:00|10160.9|10160.3|10157.3|10156.7|10161|10160.4|10156.5|10155.9|414
1659031800000|2022-07-28 18:10:00|10157.4|10156.8|10159.8|10159.2|10159.9|10159.3|10157.4|10156.8|359
1659032100000|2022-07-28 18:15:00|10159.9|10159.3|10164.3|10163.7|10164.7|10164.1|10159.6|10159|427
1659032400000|2022-07-28 18:20:00|10164.2|10163.6|10166.7|10166.1|10167|10166.4|10163.3|10162.7|439
1659032700000|2022-07-28 18:25:00|10166.6|10166|10166.4|10165.8|10168.1|10167.5|10165.5|10164.8|388
1659033000000|2022-07-28 18:30:00|10166.5|10165.9|10164.5|10163.9|10167|10166.4|10163.2|10162.6|396
1659033300000|2022-07-28 18:35:00|10164.4|10163.8|10165.3|10164.7|10168.1|10167.4|10164.2|10163.6|502
1659033600000|2022-07-28 18:40:00|10164.9|10164.3|10166.3|10165.7|10167.3|10166.7|10162.8|10162.2|390
1659033900000|2022-07-28 18:45:00|10166.2|10165.6|10168.3|10167.7|10169.7|10169.1|10165.7|10165.1|365
1659034200000|2022-07-28 18:50:00|10168.2|10167.6|10173.9|10173.3|10174.7|10174.1|10167.7|10167.1|493
1659034500000|2022-07-28 18:55:00|10173.8|10173.2|10176.9|10176.3|10177.1|10176.5|10173.2|10172.6|673
1659034800000|2022-07-28 19:00:00|10177|10176.4|10179.4|10178.8|10181.8|10181.2|10176.7|10176.1|576
1659035100000|2022-07-28 19:05:00|10179.5|10178.9|10186.8|10186.2|10187.2|10186.6|10178.3|10177.5|569
1659035400000|2022-07-28 19:10:00|10186.7|10186.1|10183.6|10183|10187.1|10186.5|10183.3|10182.7|477
1659035700000|2022-07-28 19:15:00|10183.7|10183.1|10185.9|10185|10186.4|10185.7|10183.5|10182.7|417
1659036000000|2022-07-28 19:20:00|10186|10185.1|10187.7|10187.1|10188.3|10187.6|10184.9|10184.3|274
1659036300000|2022-07-28 19:25:00|10188.1|10187.2|10186.4|10185.5|10188.6|10188|10185.8|10185|351
1659036600000|2022-07-28 19:30:00|10186.3|10185.4|10186.4|10185.8|10186.7|10186.1|10185|10184.4|365
1659036900000|2022-07-28 19:35:00|10186.3|10185.7|10185.2|10184.6|10186.7|10186|10183.6|10183|359
1659037200000|2022-07-28 19:40:00|10185.1|10184.5|10186.2|10185.6|10186.5|10185.9|10183.6|10183|281
1659037500000|2022-07-28 19:45:00|10186.1|10185.5|10184.6|10184|10186.9|10186.3|10183.7|10183.1|310
1659037800000|2022-07-28 19:50:00|10184.4|10183.8|10187.6|10187|10188.4|10187.8|10184.4|10183.8|345
1659038100000|2022-07-28 19:55:00|10187.7|10187.1|10186.7|10186.1|10187.7|10187.1|10185.3|10184.7|270
1659038400000|2022-07-28 20:00:00|10186.5|10185.9|10186.4|10185.8|10188.3|10187.5|10185.3|10184.7|373
1659038700000|2022-07-28 20:05:00|10186.3|10185.7|10189.1|10188.5|10189.5|10188.6|10186.3|10185.7|280
1659039000000|2022-07-28 20:10:00|10189.2|10188.6|10189.3|10188.7|10190.7|10190.1|10187.8|10187.1|255
1659039300000|2022-07-28 20:15:00|10189.4|10188.8|10190.4|10189.8|10190.9|10190.1|10188.9|10188.2|152
1659039600000|2022-07-28 20:20:00|10190.5|10189.9|10193.7|10192.8|10194.2|10193.5|10190|10189.4|255
1659039900000|2022-07-28 20:25:00|10193.6|10193|10191.8|10190.9|10194.1|10193.3|10191.6|10190.7|166
1659040200000|2022-07-28 20:30:00|10191.5|10190.6|10192.4|10191.8|10194.2|10193.3|10191.4|10190.5|384
1659040500000|2022-07-28 20:35:00|10192.5|10191.6|10198.1|10197.5|10198.5|10197.7|10192.5|10191.6|343
1659040800000|2022-07-28 20:40:00|10198|10197.4|10198.1|10197.5|10200|10199.4|10198|10197.2|277
1659041100000|2022-07-28 20:45:00|10198.2|10197.6|10197.2|10196.3|10198.8|10198.1|10196.7|10196.1|181
1659041400000|2022-07-28 20:50:00|10197.3|10196.4|10198.9|10198|10199.4|10198.5|10196.8|10195.9|252
1659041700000|2022-07-28 20:55:00|10198.8|10197.9|10198.4|10196.1|10199.4|10197.9|10196.5|10194.2|751
1659042000000|2022-07-28 21:00:00|10198.5|10196|10192.5|10186.5|10199|10196.5|10191.3|10185.3|67
1659042300000|2022-07-28 21:05:00|10196|10190|10197.1|10191.1|10198.2|10192.2|10195.8|10189.8|79
1659042600000|2022-07-28 21:10:00|10197.7|10191.7|10198.2|10192.2|10198.4|10193.3|10195.3|10189.3|186
1659042900000|2022-07-28 21:15:00|10196.3|10190.3|10198.7|10192.7|10199|10193.5|10195.6|10189.6|148
1659043200000|2022-07-28 21:20:00|10197.6|10192.1|10198.4|10192.4|10199|10194|10197|10191.5|159
1659043500000|2022-07-28 21:25:00|10198.3|10192.3|10197.8|10191.8|10199|10194.9|10197.2|10191.7|191
1659043800000|2022-07-28 21:30:00|10197.5|10192.8|10197.8|10195|10199.2|10196.6|10197|10191.3|239
1659044100000|2022-07-28 21:35:00|10198.1|10194.8|10197.3|10194.8|10198.2|10195.6|10196.4|10194.6|139
1659044400000|2022-07-28 21:40:00|10197|10194.9|10196.3|10191.7|10197.5|10195.5|10195.2|10190.9|315
1659044700000|2022-07-28 21:45:00|10196|10191.8|10196.1|10193.6|10196.4|10193.7|10194.7|10191.8|213
1659045000000|2022-07-28 21:50:00|10195.9|10193.5|10195|10193|10197.1|10193.5|10194.3|10191.9|356
1659045300000|2022-07-28 21:55:00|10195.1|10192.9|10197|10194|10197.4|10195.2|10194.9|10192|307
1659045600000|2022-07-28 22:00:00|10197.1|10194.5|10194|10192.4|10199.4|10195.5|10193.4|10191.1|588
1659045900000|2022-07-28 22:05:00|10194.3|10192.3|10193.9|10192.7|10194.6|10193.4|10193.3|10191.5|339
1659046200000|2022-07-28 22:10:00|10193.8|10192.6|10194.6|10193.1|10195.2|10193.8|10192.3|10190.9|530
1659046500000|2022-07-28 22:15:00|10195.2|10193|10193.2|10191.9|10196.1|10195.1|10193.1|10191.6|386
1659046800000|2022-07-28 22:20:00|10193.1|10192|10192.8|10191.7|10193.2|10192.1|10191.7|10190.7|252
1659047100000|2022-07-28 22:25:00|10192.7|10191.8|10192.8|10191.6|10193.7|10192.4|10191.7|10190.7|244
1659047400000|2022-07-28 22:30:00|10192.7|10191.8|10192.5|10191.3|10193.8|10192.8|10191.7|10190.7|405
1659047700000|2022-07-28 22:35:00|10192.6|10191.4|10191.3|10190.4|10193.2|10192.1|10190.8|10189.7|338
1659048000000|2022-07-28 22:40:00|10191.4|10190.5|10194|10192.7|10194.1|10192.9|10190.9|10190|447
1659048300000|2022-07-28 22:45:00|10194.1|10192.8|10192.7|10191.8|10194.7|10193.7|10192.6|10191.5|499
1659048600000|2022-07-28 22:50:00|10193.2|10192.3|10194|10192.9|10194.9|10194|10191.9|10191|471
1659048900000|2022-07-28 22:55:00|10193.9|10193|10195.8|10194.9|10196.4|10195.5|10193.4|10192.3|304
1659049200000|2022-07-28 23:00:00|10195.9|10194.7|10194.5|10193.3|10196.6|10195.7|10193.6|10192.5|405
1659049500000|2022-07-28 23:05:00|10194.4|10193.2|10193.6|10192.7|10195.2|10194|10193.4|10192.6|381
1659049800000|2022-07-28 23:10:00|10193.7|10192.8|10193|10191.8|10194.1|10193.1|10192|10191.1|380
1659050100000|2022-07-28 23:15:00|10192.9|10192|10193.4|10192.5|10194.7|10193.7|10192.7|10191.8|369
1659050400000|2022-07-28 23:20:00|10193.3|10192.4|10194.4|10193.3|10194.7|10193.5|10193.1|10192.2|436
1659050700000|2022-07-28 23:25:00|10194.3|10193.4|10193.7|10192.8|10194.6|10193.8|10192.7|10191.8|289
1659051000000|2022-07-28 23:30:00|10193.6|10192.7|10192.3|10191.4|10194|10193|10192|10191.1|292
1659051300000|2022-07-28 23:35:00|10192.2|10191.3|10192|10191.1|10192.9|10192.1|10191.5|10190.7|254
1659051600000|2022-07-28 23:40:00|10192.1|10191.2|10191.1|10190.2|10192.1|10191.2|10189.5|10188.6|271
1659051900000|2022-07-28 23:45:00|10191.2|10190.3|10193.7|10192.8|10193.7|10192.8|10191.1|10190.3|243
1659052200000|2022-07-28 23:50:00|10193.6|10192.7|10194.1|10193.2|10194.2|10193.4|10192.8|10192.1|270
1659052500000|2022-07-28 23:55:00|10194|10193.1|10192.5|10191.6|10194|10193.1|10191.9|10191.3|234
1658966400000|2022-07-28 00:00:00|10205.5|10204.6|10210.6|10210|10212.7|10212.1|10205.5|10204.6|656
1658966700000|2022-07-28 00:05:00|10210.7|10210.1|10206.1|10205.5|10212.7|10212.1|10205.7|10205|705
1658967000000|2022-07-28 00:10:00|10206.2|10205.6|10202.2|10201.6|10207.2|10206.3|10201.4|10200.7|451
1658967300000|2022-07-28 00:15:00|10202.1|10201.5|10195.6|10195|10202.9|10202.3|10195.5|10194.8|562
1658967600000|2022-07-28 00:20:00|10195.7|10195.1|10193.3|10192.4|10196.1|10195.4|10191.5|10190.8|734
1658967900000|2022-07-28 00:25:00|10193.5|10192.6|10186.9|10186|10193.5|10192.6|10186.4|10185.7|376
1658968200000|2022-07-28 00:30:00|10186.8|10185.9|10191.8|10190.9|10192.8|10191.9|10186.4|10185.7|425
1658968500000|2022-07-28 00:35:00|10191.7|10190.8|10187.7|10187.1|10192.1|10191.2|10187.5|10186.8|375
1658968800000|2022-07-28 00:40:00|10187.6|10187|10181.8|10180.9|10188.2|10187.4|10181.2|10180.6|353
1658969100000|2022-07-28 00:45:00|10181.7|10180.8|10183.9|10183|10186.3|10185.4|10180.9|10180|343
1658969400000|2022-07-28 00:50:00|10184|10183.4|10187.2|10186.3|10189|10188.4|10183.8|10183.1|592
1658969700000|2022-07-28 00:55:00|10187.1|10186.2|10186.7|10185.8|10190|10189.4|10185.5|10184.7|460
1658970000000|2022-07-28 01:00:00|10186.6|10185.7|10189.4|10188.8|10190.8|10189.9|10184|10183.4|699
1658970300000|2022-07-28 01:05:00|10189.3|10188.7|10193.5|10192.6|10194|10193.1|10186.5|10185.8|791
1658970600000|2022-07-28 01:10:00|10193.6|10192.7|10195.6|10194.7|10197.8|10196.9|10190.2|10189.6|755
1658970900000|2022-07-28 01:15:00|10195.9|10194.5|10200.8|10199.9|10200.9|10200|10193.6|10192.7|631
1658971200000|2022-07-28 01:20:00|10201|10200.1|10196.8|10196.2|10201.3|10200.6|10196.4|10195.8|780
1658971500000|2022-07-28 01:25:00|10196.7|10196.1|10197.7|10196.8|10198|10197.3|10190.4|10189.7|723
1658971800000|2022-07-28 01:30:00|10197.8|10196.9|10211.2|10210.3|10212.8|10211.9|10197|10196.2|941
1658972100000|2022-07-28 01:35:00|10211.4|10210.5|10210.7|10209.8|10215.2|10214.3|10210.6|10209.6|898
1658972400000|2022-07-28 01:40:00|10210.6|10209.7|10207.3|10206.4|10211.8|10210.9|10204.1|10203.2|757
1658972700000|2022-07-28 01:45:00|10207.2|10206.3|10212.1|10211.2|10213.3|10212.4|10207.2|10206.3|709
1658973000000|2022-07-28 01:50:00|10212.2|10211.3|10207.6|10206.7|10213.9|10213|10205.8|10204.9|765
1658973300000|2022-07-28 01:55:00|10207.4|10206.5|10206.5|10205.9|10209.2|10208.3|10205.3|10204.4|729
1658973600000|2022-07-28 02:00:00|10206.4|10205.8|10201.2|10200.3|10207.5|10206.6|10200.9|10200.2|715
1658973900000|2022-07-28 02:05:00|10201.4|10200.5|10198.4|10197.5|10203.3|10202.6|10198.3|10197.4|504
1658974200000|2022-07-28 02:10:00|10198.3|10197.4|10200.8|10199.9|10202.1|10201.4|10196.7|10195.8|522
1658974500000|2022-07-28 02:15:00|10200.9|10200|10202|10201.4|10202.3|10201.5|10200.1|10199.3|530
1658974800000|2022-07-28 02:20:00|10202.4|10201.8|10201|10200.1|10203.6|10202.8|10200.2|10199.6|420
1658975100000|2022-07-28 02:25:00|10201.1|10200.2|10200.9|10200.3|10204.3|10203.6|10200.4|10199.7|563
1658975400000|2022-07-28 02:30:00|10201|10200.1|10201|10200.4|10202|10201.3|10199.5|10198.7|519
1658975700000|2022-07-28 02:35:00|10201.1|10200.5|10204.1|10203.2|10204.8|10204.1|10200.9|10200.3|520
1658976000000|2022-07-28 02:40:00|10204.3|10203.4|10202.1|10201.2|10204.4|10203.5|10201.6|10200.9|355
1658976300000|2022-07-28 02:45:00|10202.3|10201.4|10204.2|10203.3|10204.3|10203.4|10200.9|10200|354
1658976600000|2022-07-28 02:50:00|10204.3|10203.4|10205.1|10204.2|10206.7|10205.8|10204.2|10203.2|427
1658976900000|2022-07-28 02:55:00|10205.5|10204.6|10205.6|10205|10206.8|10206.1|10205.2|10204.4|231
1658977200000|2022-07-28 03:00:00|10205.5|10204.9|10211|10210.4|10211.4|10210.7|10205.1|10204.5|407
1658977500000|2022-07-28 03:05:00|10210.9|10210.3|10212.9|10212.3|10214.1|10213.4|10210.9|10210.1|298
1658977800000|2022-07-28 03:10:00|10213|10212.4|10214|10213.4|10214.6|10213.9|10212.7|10211.9|281
1658978100000|2022-07-28 03:15:00|10214.1|10213.5|10211.1|10210.5|10214.1|10213.5|10210.7|10210.1|262
1658978400000|2022-07-28 03:20:00|10211.2|10210.6|10214.1|10213.2|10214.7|10214|10209.5|10208.7|349
1658978700000|2022-07-28 03:25:00|10214.2|10213.3|10214.3|10213.7|10216.1|10215.5|10213.5|10212.7|380
1658979000000|2022-07-28 03:30:00|10214.5|10213.9|10213.1|10212.2|10214.6|10214|10210.9|10210.2|411
1658979300000|2022-07-28 03:35:00|10212.8|10211.9|10212.5|10211.9|10213.3|10212.5|10211.6|10211|339
1658979600000|2022-07-28 03:40:00|10212.4|10211.8|10211.6|10211|10213.4|10212.6|10211|10210.2|354
1658979900000|2022-07-28 03:45:00|10211.7|10211.1|10208.1|10207.2|10212.1|10211.3|10206.5|10205.7|355
1658980200000|2022-07-28 03:50:00|10208.2|10207.3|10206.6|10206|10208.8|10208.2|10206.1|10205.4|263
1658980500000|2022-07-28 03:55:00|10206.8|10205.9|10210.2|10209.3|10210.6|10210|10206.4|10205.7|297
1658980800000|2022-07-28 04:00:00|10210.1|10209.2|10209.7|10208.8|10213.2|10212.6|10209.1|10208.3|295
1658981100000|2022-07-28 04:05:00|10209.5|10208.9|10205.4|10204.8|10209.8|10209|10204.3|10203.7|342
1658981400000|2022-07-28 04:10:00|10205.5|10204.9|10205|10204.1|10206|10205.3|10202.5|10201.9|321
1658981700000|2022-07-28 04:15:00|10204.9|10204|10204.7|10203.8|10206.7|10206.1|10204.5|10203.6|387
1658982000000|2022-07-28 04:20:00|10204.6|10204|10205.3|10204.4|10207.1|10206.5|10204.5|10203.9|303
1658982300000|2022-07-28 04:25:00|10205.2|10204.3|10209.1|10208.2|10210.8|10209.9|10204.4|10203.6|469
1658982600000|2022-07-28 04:30:00|10209|10208.4|10202.2|10201.6|10224.1|10223.2|10201.7|10201.1|1199
1658982900000|2022-07-28 04:35:00|10202.1|10201.5|10204|10203.1|10205.8|10205.1|10200.8|10200.1|518
1658983200000|2022-07-28 04:40:00|10204.1|10203.2|10206.5|10205.6|10207.1|10206.3|10203.6|10202.9|464
1658983500000|2022-07-28 04:45:00|10206.4|10205.5|10207.5|10206.6|10208.3|10207.5|10203.7|10203|403
1658983800000|2022-07-28 04:50:00|10207.4|10206.5|10205.7|10204.5|10209.7|10208.8|10205.5|10204.5|318
1658984100000|2022-07-28 04:55:00|10205.5|10204.6|10202.4|10201.8|10208.9|10208|10202.4|10201.7|410
1658984400000|2022-07-28 05:00:00|10202.6|10202|10205.9|10205|10206.4|10205.7|10202.6|10202|402
1658984700000|2022-07-28 05:05:00|10206|10204.9|10203.1|10202.5|10206|10205|10202.1|10201.3|298
1658985000000|2022-07-28 05:10:00|10203|10202.4|10204.7|10203.8|10205.7|10205.1|10203|10202.3|372
1658985300000|2022-07-28 05:15:00|10204.6|10203.7|10204.1|10203.5|10206.3|10205.5|10203.1|10202.3|318
1658985600000|2022-07-28 05:20:00|10204|10203.4|10205.4|10204.8|10205.8|10205.1|10203.6|10203|279
1658985900000|2022-07-28 05:25:00|10205.3|10204.7|10207.1|10206.5|10207.2|10206.6|10204.9|10204.3|204
1658986200000|2022-07-28 05:30:00|10207.2|10206.6|10209.7|10209.1|10211.1|10210.5|10207|10206.4|393
1658986500000|2022-07-28 05:35:00|10209.9|10209.3|10210.1|10209.2|10211|10210.4|10208.3|10207.7|250
1658986800000|2022-07-28 05:40:00|10209.8|10208.9|10214.1|10213.2|10214.7|10214.1|10207.5|10206.8|378
1658987100000|2022-07-28 05:45:00|10214.2|10213.3|10217.1|10216.5|10218.6|10218|10212.1|10211.4|422
1658987400000|2022-07-28 05:50:00|10217|10216.4|10224.4|10223.5|10226.1|10225.5|10216.8|10216.1|690
1658987700000|2022-07-28 05:55:00|10224.2|10223.6|10221.5|10220.9|10225.9|10225|10220|10219.4|688
1658988000000|2022-07-28 06:00:00|10221.4|10220.8|10222.9|10222.3|10223.7|10223.1|10217.2|10216.6|910
1658988300000|2022-07-28 06:05:00|10223|10222.4|10226.5|10225.9|10228.6|10227.9|10220.6|10219.8|936
1658988600000|2022-07-28 06:10:00|10226.2|10225.6|10222.4|10221.8|10227.1|10226.5|10222.2|10221.6|609
1658988900000|2022-07-28 06:15:00|10221.9|10221.3|10222.5|10221.6|10224.1|10223.2|10216.7|10216|950
1658989200000|2022-07-28 06:20:00|10222.6|10221.7|10224.1|10223.5|10225.7|10225.1|10220.6|10219.7|757
1658989500000|2022-07-28 06:25:00|10224|10223.4|10227.3|10226.7|10227.6|10227|10221.3|10220.6|634
1658989800000|2022-07-28 06:30:00|10227.4|10226.8|10226|10225.4|10234.8|10234.1|10225.4|10224.8|948
1658990100000|2022-07-28 06:35:00|10225.9|10225.3|10223.4|10222.8|10228.5|10227.8|10223.3|10222.7|744
1658990400000|2022-07-28 06:40:00|10223.3|10222.7|10224.3|10223.4|10226.3|10225.5|10220.3|10219.6|684
1658990700000|2022-07-28 06:45:00|10224.2|10223.3|10211|10210.1|10224.3|10223.4|10208.6|10207.7|1008
1658991000000|2022-07-28 06:50:00|10211.2|10210.3|10207.8|10207.2|10211.7|10210.8|10203|10202.4|1050
1658991300000|2022-07-28 06:55:00|10207.4|10206.8|10216.7|10215.8|10217|10216.4|10204.9|10204|1005
1658991600000|2022-07-28 07:00:00|10216.6|10216|10210.1|10209.5|10217.3|10216.4|10206.7|10205.8|1266
1658991900000|2022-07-28 07:05:00|10210|10209.4|10209.7|10209.1|10215.5|10214.9|10206.3|10205.5|1066
1658992200000|2022-07-28 07:10:00|10209.2|10208.6|10207.8|10206.9|10211.4|10210.7|10201.7|10200.9|1060
1658992500000|2022-07-28 07:15:00|10207.7|10206.8|10205.6|10205|10210.7|10209.9|10205|10204.1|972
1658992800000|2022-07-28 07:20:00|10205.7|10205.1|10187.8|10186.9|10206.8|10206|10185.5|10184.9|1318
1658993100000|2022-07-28 07:25:00|10188.2|10187.3|10196.1|10195.5|10198.1|10197.4|10186.6|10186|1094
1658993400000|2022-07-28 07:30:00|10196|10195.4|10194.1|10193.5|10197.8|10197.2|10186.7|10186.1|1094
1658993700000|2022-07-28 07:35:00|10194|10193.4|10193.4|10192.8|10195|10194.4|10190.3|10189.7|769
1658994000000|2022-07-28 07:40:00|10193.5|10192.9|10192.3|10191.7|10201.7|10200.8|10190.8|10190.1|1016
1658994300000|2022-07-28 07:45:00|10192.2|10191.6|10194.1|10193.2|10196.3|10195.4|10190.1|10189.2|890
1658994600000|2022-07-28 07:50:00|10194|10193.1|10200.7|10199.8|10200.7|10199.9|10192.5|10191.7|840
1658994900000|2022-07-28 07:55:00|10200.6|10199.7|10210.4|10209.8|10211.9|10211.1|10200.2|10199.5|880
1658995200000|2022-07-28 08:00:00|10210.5|10209.9|10202.2|10201.6|10214.4|10213.8|10200.2|10199.6|1263
1658995500000|2022-07-28 08:05:00|10202.1|10201.5|10203.9|10203|10206.1|10205.3|10198.4|10197.7|984
1658995800000|2022-07-28 08:10:00|10203.8|10202.9|10202.2|10201.6|10204|10203.2|10196.7|10195.9|899
1658996100000|2022-07-28 08:15:00|10202.1|10201.5|10207.7|10207.1|10208.1|10207.5|10200.2|10199.6|779
1658996400000|2022-07-28 08:20:00|10207.6|10207|10207.9|10207.3|10210.9|10210.2|10206.1|10205.3|854
1658996700000|2022-07-28 08:25:00|10207.8|10207.2|10202.7|10201.8|10208|10207.2|10201.1|10200.4|841
1658997000000|2022-07-28 08:30:00|10202.6|10201.7|10204.6|10203.7|10204.9|10204.1|10199|10198.4|761
1658997300000|2022-07-28 08:35:00|10204.7|10203.8|10204.8|10203.9|10210.4|10209.8|10203|10202.3|800
1658997600000|2022-07-28 08:40:00|10204.9|10204|10213|10212.4|10215.3|10214.6|10204.4|10203.6|919
1658997900000|2022-07-28 08:45:00|10213.1|10212.2|10216.9|10216|10217|10216.1|10211|10210.4|714
1658998200000|2022-07-28 08:50:00|10217|10216.1|10209|10208.1|10220|10219.4|10208.6|10207.8|868
1658998500000|2022-07-28 08:55:00|10208.8|10208.2|10218.1|10217.2|10219.6|10218.8|10206.2|10205.6|913
1658998800000|2022-07-28 09:00:00|10217.9|10217|10204.3|10203.4|10217.9|10217|10201.7|10201.1|1211
1658999100000|2022-07-28 09:05:00|10204.4|10203.5|10203.7|10203.1|10206.2|10205.4|10200.3|10199.6|896
1658999400000|2022-07-28 09:10:00|10203.8|10203.2|10201.5|10200.9|10204.7|10204.1|10200.8|10200.1|796
1658999700000|2022-07-28 09:15:00|10201.2|10200.6|10204.5|10203.9|10205.4|10204.8|10200.7|10200.1|841
1659000000000|2022-07-28 09:20:00|10204.4|10203.8|10203|10202.4|10206.5|10205.7|10200.8|10200.2|790
1659000300000|2022-07-28 09:25:00|10203.2|10202.3|10201.7|10201.1|10204.6|10204|10201.2|10200.6|591
1659000600000|2022-07-28 09:30:00|10201.8|10201.2|10198.5|10197.9|10202.2|10201.5|10193.8|10193.2|813
1659000900000|2022-07-28 09:35:00|10198.6|10198|10192|10191.4|10200.7|10200|10190.6|10190|716
1659001200000|2022-07-28 09:40:00|10192.1|10191.5|10189.6|10189|10193.1|10192.5|10189.5|10188.9|588
1659001500000|2022-07-28 09:45:00|10189.9|10189.3|10174.8|10173.9|10190.1|10189.5|10172.9|10171.9|882
1659001800000|2022-07-28 09:50:00|10174.6|10174|10164.1|10163.5|10177.5|10176.9|10162.3|10161.7|1147
1659002100000|2022-07-28 09:55:00|10164.2|10163.6|10153.4|10152.8|10164.4|10163.7|10152.4|10151.8|1256
1659002400000|2022-07-28 10:00:00|10153.7|10153.1|10162.6|10162|10162.8|10162|10150.2|10149.3|1279
1659002700000|2022-07-28 10:05:00|10162.7|10162.1|10160.1|10159.2|10166.4|10165.5|10159.6|10159|866
1659003000000|2022-07-28 10:10:00|10159.8|10159.3|10162.2|10161.3|10164.3|10163.6|10156.8|10156.2|812
1659003300000|2022-07-28 10:15:00|10162.3|10161.4|10159.6|10159|10164.2|10163.3|10157|10156.2|777
1659003600000|2022-07-28 10:20:00|10159.5|10158.9|10160.8|10159.9|10164.7|10163.8|10158.7|10157.9|787
1659003900000|2022-07-28 10:25:00|10160.7|10159.8|10158.8|10157.9|10162.2|10161.6|10156|10155.4|844
1659004200000|2022-07-28 10:30:00|10158.7|10157.8|10159.7|10158.8|10161.2|10160.4|10153.6|10153|811
1659004500000|2022-07-28 10:35:00|10159.5|10158.6|10153.7|10153.1|10159.8|10159.1|10153.6|10153|794
1659004800000|2022-07-28 10:40:00|10153.6|10153|10140.6|10139.7|10155.8|10155|10140|10139.1|844
1659005100000|2022-07-28 10:45:00|10140.5|10139.9|10125.1|10124.2|10142.1|10141.2|10124.2|10123.3|1286
1659005400000|2022-07-28 10:50:00|10125.2|10124.3|10127.5|10126.6|10131.4|10130.5|10123.9|10123|1120
1659005700000|2022-07-28 10:55:00|10127.3|10126.4|10134.1|10133.5|10134.5|10133.8|10124.5|10123.8|899
1659006000000|2022-07-28 11:00:00|10134.2|10133.6|10132.9|10132|10137.1|10136.4|10131.1|10130.2|1025
1659006300000|2022-07-28 11:05:00|10132.8|10131.9|10133.2|10132.3|10135.4|10134.4|10126.2|10125.4|848
1659006600000|2022-07-28 11:10:00|10134.3|10133.4|10131.7|10131.1|10134.3|10133.4|10128.1|10127.4|839
1659006900000|2022-07-28 11:15:00|10131.8|10131.2|10130.7|10129.8|10134.6|10133.7|10130|10129.1|729
1659007200000|2022-07-28 11:20:00|10130.8|10129.9|10128.9|10128.3|10132.2|10131.4|10121.9|10121.3|825
1659007500000|2022-07-28 11:25:00|10128.7|10128.1|10129|10128.4|10129|10128.4|10123|10122.4|685
1659007800000|2022-07-28 11:30:00|10129.1|10128.5|10128.3|10127.7|10132.7|10132.1|10124.7|10124.1|716
1659008100000|2022-07-28 11:35:00|10128.7|10128.1|10128.8|10128.2|10132.2|10131.4|10127.6|10126.9|692
1659008400000|2022-07-28 11:40:00|10128.7|10128.1|10127.5|10126.9|10129|10128.3|10124|10123.4|626
1659008700000|2022-07-28 11:45:00|10127.4|10126.8|10125|10124.4|10128.8|10128.2|10123.4|10122.8|600
1659009000000|2022-07-28 11:50:00|10125.1|10124.5|10125.9|10125.3|10126.8|10126.2|10116.2|10115.3|899
1659009300000|2022-07-28 11:55:00|10126|10125.4|10119|10117.7|10126.2|10125.6|10114.6|10113.7|1131
1659009600000|2022-07-28 12:00:00|10118.9|10117.4|10121.9|10121|10127.4|10125.9|10116.9|10116.2|1202
1659009900000|2022-07-28 12:05:00|10121.8|10120.9|10117.7|10117.1|10125.4|10124.7|10117.3|10116.7|1092
1659010200000|2022-07-28 12:10:00|10117.5|10116.9|10122.8|10121.9|10122.9|10122.2|10116.1|10115.5|768
1659010500000|2022-07-28 12:15:00|10122.7|10121.8|10132|10131.1|10132|10131.4|10121.6|10120.9|856
1659010800000|2022-07-28 12:20:00|10131.8|10131.2|10127.1|10126.5|10132.6|10132|10126.3|10125.7|1055
1659011100000|2022-07-28 12:25:00|10127.2|10126.6|10131.9|10129.1|10132.2|10131|10122.4|10121.8|1055
1659011400000|2022-07-28 12:30:00|10132.2|10128.9|10150.7|10149.8|10153.8|10151.9|10130.1|10126.6|2205
1659011700000|2022-07-28 12:35:00|10150.8|10149.9|10154.6|10153.7|10161.4|10160.7|10147.4|10146.5|1685
1659012000000|2022-07-28 12:40:00|10154.5|10153.6|10155.9|10155|10157.2|10156.3|10144.4|10143.7|1557
1659012300000|2022-07-28 12:45:00|10155.8|10154.9|10166.6|10165.7|10167.1|10166.2|10153|10152.1|1429
1659012600000|2022-07-28 12:50:00|10166.3|10165.4|10163.4|10162.8|10167.7|10167.1|10159.2|10158.6|1331
1659012900000|2022-07-28 12:55:00|10163.1|10162.5|10164.1|10163.5|10175.5|10174.8|10162.5|10161.8|1400
1659013200000|2022-07-28 13:00:00|10164|10163.4|10150|10149.1|10167|10166.4|10148.4|10147.6|1318
1659013500000|2022-07-28 13:05:00|10149.7|10148.8|10149.9|10149.3|10156|10155.4|10148.2|10147.3|1114
1659013800000|2022-07-28 13:10:00|10150|10149.4|10166.1|10165.5|10166.7|10166.1|10149.9|10149.2|1210
1659014100000|2022-07-28 13:15:00|10166|10165.4|10171.8|10171.2|10172.5|10171.9|10160.5|10159.6|1392
1659014400000|2022-07-28 13:20:00|10171.9|10171|10165.9|10165|10172.6|10171.9|10161.6|10160.9|1345
1659014700000|2022-07-28 13:25:00|10165.8|10164.9|10169.4|10168.5|10174.2|10173.3|10163.1|10162.4|1175
1659015000000|2022-07-28 13:30:00|10169.2|10168.3|10156.6|10156|10170.9|10170.1|10151.2|10150.3|1547
1659015300000|2022-07-28 13:35:00|10156.9|10156.1|10156.8|10155.9|10167.6|10166.8|10154.2|10153.3|1434
1659015600000|2022-07-28 13:40:00|10156.7|10156.2|10157.4|10156.5|10165.2|10164.3|10155.7|10155|1520
1659015900000|2022-07-28 13:45:00|10157.5|10156.6|10148.4|10147.5|10159.3|10158.7|10139.2|10138.6|1521
1659016200000|2022-07-28 13:50:00|10148.5|10147.6|10130.6|10130|10150.2|10149.6|10127.8|10127.1|1524
1659016500000|2022-07-28 13:55:00|10130.5|10129.9|10140.1|10139.2|10140.8|10139.9|10126.5|10125.8|1467
1659016800000|2022-07-28 14:00:00|10140.4|10139.5|10146.3|10145.7|10149.2|10148.6|10139.9|10139|1294
1659017100000|2022-07-28 14:05:00|10146.1|10145.5|10148.4|10147.8|10148.8|10148.1|10139.2|10138.6|1179
1659017400000|2022-07-28 14:10:00|10148.3|10147.7|10147.4|10146.5|10157.1|10156.3|10143.5|10142.9|1252
1659017700000|2022-07-28 14:15:00|10147.6|10146.7|10157.7|10157.1|10158.7|10158|10147.1|10146.3|1202
1659018000000|2022-07-28 14:20:00|10157.9|10157.3|10161.8|10161.2|10163|10162.2|10152.4|10151.6|1166
1659018300000|2022-07-28 14:25:00|10161.9|10161.3|10160.3|10159.7|10165.9|10165|10159.1|10158.5|1026
1659018600000|2022-07-28 14:30:00|10160.6|10159.6|10157.1|10156.5|10162|10161.4|10151.3|10150.7|1221
1659018900000|2022-07-28 14:35:00|10156.9|10156.3|10161.8|10161.2|10166.1|10165.5|10154.8|10154.2|1019
1659019200000|2022-07-28 14:40:00|10161.7|10161.1|10165.1|10164.5|10166|10165.4|10157|10156.4|1042
1659019500000|2022-07-28 14:45:00|10165.2|10164.6|10166.8|10166.2|10168.2|10167.4|10161.2|10160.3|1077
1659019800000|2022-07-28 14:50:00|10166.7|10166.1|10156|10155.4|10168.9|10168.3|10154.8|10154.2|1120
1659020100000|2022-07-28 14:55:00|10156.1|10155.5|10156.5|10155.9|10159.6|10159|10148.9|10148.3|1448
1659020400000|2022-07-28 15:00:00|10156.6|10156|10157|10156.1|10161.3|10160.6|10153.7|10153.1|1079
1659020700000|2022-07-28 15:05:00|10156.8|10155.9|10154|10153.4|10158.5|10157.6|10152.8|10152.1|819
1659021000000|2022-07-28 15:10:00|10154.1|10153.5|10149.2|10148.6|10154.5|10153.9|10147.4|10146.8|814
1659021300000|2022-07-28 15:15:00|10149.1|10148.5|10153|10152.4|10155.1|10154.5|10146.5|10145.7|752
1659021600000|2022-07-28 15:20:00|10152.9|10152.3|10161.9|10161.3|10162.2|10161.4|10149.5|10148.9|688
1659021900000|2022-07-28 15:25:00|10161.6|10161|10163.6|10162.7|10167.5|10166.7|10160.9|10160.1|987
1659022200000|2022-07-28 15:30:00|10163.7|10162.8|10167.5|10166.9|10171.1|10170.5|10162.1|10161.4|814
1659022500000|2022-07-28 15:35:00|10167.6|10167|10169.9|10169.3|10171|10170.4|10162.7|10162.1|916
1659022800000|2022-07-28 15:40:00|10169.8|10169.2|10166.2|10165.6|10171.5|10170.9|10163.2|10162.6|780
1659023100000|2022-07-28 15:45:00|10166.1|10165.5|10165|10164.4|10166.8|10166.2|10159.9|10159.3|727
1659023400000|2022-07-28 15:50:00|10164.9|10164.3|10160.5|10159.9|10166.1|10165.5|10160.2|10159.6|599
1659023700000|2022-07-28 15:55:00|10160.2|10159.6|10165.7|10165.1|10165.9|10165.3|10155.1|10154.5|756
1659024000000|2022-07-28 16:00:00|10165.4|10164.8|10156.8|10156.2|10165.4|10164.8|10155.1|10154.5|748
1659024300000|2022-07-28 16:05:00|10156.7|10156.1|10154.2|10153.6|10160.3|10159.7|10152.6|10151.9|677
1659024600000|2022-07-28 16:10:00|10154.1|10153.5|10153.5|10152.9|10155.3|10154.7|10150.2|10149.6|732
1659024900000|2022-07-28 16:15:00|10153.3|10152.7|10147|10146.4|10153.4|10152.8|10147|10146.4|566
1659025200000|2022-07-28 16:20:00|10147.1|10146.5|10150.6|10150|10152.2|10151.6|10146.1|10145.5|523
1659025500000|2022-07-28 16:25:00|10150.7|10150.1|10147.6|10147|10150.7|10150.1|10145.7|10145.1|553
1659025800000|2022-07-28 16:30:00|10147.4|10146.8|10144.7|10144.1|10148.2|10147.6|10142.4|10141.8|603
1659026100000|2022-07-28 16:35:00|10144.8|10144.2|10153.3|10152.7|10153.5|10152.9|10144.7|10144.1|693
1659026400000|2022-07-28 16:40:00|10153.2|10152.6|10151|10150.4|10154.8|10154.2|10148.9|10148.3|522
1659026700000|2022-07-28 16:45:00|10150.9|10150.3|10153.4|10152.8|10153.7|10153.1|10150.7|10150.1|494
1659027000000|2022-07-28 16:50:00|10153.3|10152.7|10150.2|10149.6|10153.7|10153.1|10149.1|10148.5|545
1659027300000|2022-07-28 16:55:00|10150.4|10149.8|10158.2|10157.6|10159|10158.4|10148.9|10148.3|601
1659027600000|2022-07-28 17:00:00|10158.3|10157.7|10160.4|10159.8|10161.9|10161.3|10156.4|10155.8|677
1659027900000|2022-07-28 17:05:00|10160.5|10159.9|10166.9|10166.3|10167|10166.4|10160.5|10159.9|601
1659028200000|2022-07-28 17:10:00|10167|10166.4|10161|10160.4|10167|10166.4|10160.8|10160.2|525
1659028500000|2022-07-28 17:15:00|10161.1|10160.5|10159.7|10159.1|10161.4|10160.8|10158.1|10157.5|428
1659028800000|2022-07-28 17:20:00|10159.8|10159.2|10157.3|10156.7|10160.4|10159.8|10156.7|10156.1|412
1659029100000|2022-07-28 17:25:00|10157.2|10156.6|10158.2|10157.6|10158.3|10157.7|10155.6|10155|365
1659029400000|2022-07-28 17:30:00|10158.1|10157.5|10156.9|10156.3|10158.5|10157.9|10155.9|10155.3|338
1659029700000|2022-07-28 17:35:00|10157|10156.4|10160.5|10159.9|10161.4|10160.8|10156.9|10156.3|363
1659030000000|2022-07-28 17:40:00|10160.4|10159.8|10162.8|10162.2|10163.9|10163.3|10160.4|10159.8|446
1659030300000|2022-07-28 17:45:00|10162.9|10162.3|10161.8|10161.2|10162.9|10162.3|10159.4|10158.8|353
1659030600000|2022-07-28 17:50:00|10161.7|10161.1|10160.1|10159.2|10161.8|10161.2|10159.7|10159|287
1659030900000|2022-07-28 17:55:00|10160|10159.1|10160.4|10159.8|10161.8|10161|10159.6|10159|379
1659031200000|2022-07-28 18:00:00|10160.5|10159.9|10161|10160.4|10161.7|10161.1|10159.2|10158.6|461
1659031500000|2022-07-28 18:05:00|10160.9|10160.3|10157.3|10156.7|10161|10160.4|10156.5|10155.9|414
1659031800000|2022-07-28 18:10:00|10157.4|10156.8|10159.8|10159.2|10159.9|10159.3|10157.4|10156.8|359
1659032100000|2022-07-28 18:15:00|10159.9|10159.3|10164.3|10163.7|10164.7|10164.1|10159.6|10159|427
1659032400000|2022-07-28 18:20:00|10164.2|10163.6|10166.7|10166.1|10167|10166.4|10163.3|10162.7|439
1659032700000|2022-07-28 18:25:00|10166.6|10166|10166.4|10165.8|10168.1|10167.5|10165.5|10164.8|388
1659033000000|2022-07-28 18:30:00|10166.5|10165.9|10164.5|10163.9|10167|10166.4|10163.2|10162.6|396
1659033300000|2022-07-28 18:35:00|10164.4|10163.8|10165.3|10164.7|10168.1|10167.4|10164.2|10163.6|502
1659033600000|2022-07-28 18:40:00|10164.9|10164.3|10166.3|10165.7|10167.3|10166.7|10162.8|10162.2|390
1659033900000|2022-07-28 18:45:00|10166.2|10165.6|10168.3|10167.7|10169.7|10169.1|10165.7|10165.1|365
1659034200000|2022-07-28 18:50:00|10168.2|10167.6|10173.9|10173.3|10174.7|10174.1|10167.7|10167.1|493
1659034500000|2022-07-28 18:55:00|10173.8|10173.2|10176.9|10176.3|10177.1|10176.5|10173.2|10172.6|673
1659034800000|2022-07-28 19:00:00|10177|10176.4|10179.4|10178.8|10181.8|10181.2|10176.7|10176.1|576
1659035100000|2022-07-28 19:05:00|10179.5|10178.9|10186.8|10186.2|10187.2|10186.6|10178.3|10177.5|569
1659035400000|2022-07-28 19:10:00|10186.7|10186.1|10183.6|10183|10187.1|10186.5|10183.3|10182.7|477
1659035700000|2022-07-28 19:15:00|10183.7|10183.1|10185.9|10185|10186.4|10185.7|10183.5|10182.7|417
1659036000000|2022-07-28 19:20:00|10186|10185.1|10187.7|10187.1|10188.3|10187.6|10184.9|10184.3|274
1659036300000|2022-07-28 19:25:00|10188.1|10187.2|10186.4|10185.5|10188.6|10188|10185.8|10185|351
1659036600000|2022-07-28 19:30:00|10186.3|10185.4|10186.4|10185.8|10186.7|10186.1|10185|10184.4|365
1659036900000|2022-07-28 19:35:00|10186.3|10185.7|10185.2|10184.6|10186.7|10186|10183.6|10183|359
1659037200000|2022-07-28 19:40:00|10185.1|10184.5|10186.2|10185.6|10186.5|10185.9|10183.6|10183|281
1659037500000|2022-07-28 19:45:00|10186.1|10185.5|10184.6|10184|10186.9|10186.3|10183.7|10183.1|310
1659037800000|2022-07-28 19:50:00|10184.4|10183.8|10187.6|10187|10188.4|10187.8|10184.4|10183.8|345
1659038100000|2022-07-28 19:55:00|10187.7|10187.1|10186.7|10186.1|10187.7|10187.1|10185.3|10184.7|270
1659038400000|2022-07-28 20:00:00|10186.5|10185.9|10186.4|10185.8|10188.3|10187.5|10185.3|10184.7|373
1659038700000|2022-07-28 20:05:00|10186.3|10185.7|10189.1|10188.5|10189.5|10188.6|10186.3|10185.7|280
1659039000000|2022-07-28 20:10:00|10189.2|10188.6|10189.3|10188.7|10190.7|10190.1|10187.8|10187.1|255
1659039300000|2022-07-28 20:15:00|10189.4|10188.8|10190.4|10189.8|10190.9|10190.1|10188.9|10188.2|152
1659039600000|2022-07-28 20:20:00|10190.5|10189.9|10193.7|10192.8|10194.2|10193.5|10190|10189.4|255
1659039900000|2022-07-28 20:25:00|10193.6|10193|10191.8|10190.9|10194.1|10193.3|10191.6|10190.7|166
1659040200000|2022-07-28 20:30:00|10191.5|10190.6|10192.4|10191.8|10194.2|10193.3|10191.4|10190.5|384
1659040500000|2022-07-28 20:35:00|10192.5|10191.6|10198.1|10197.5|10198.5|10197.7|10192.5|10191.6|343
1659040800000|2022-07-28 20:40:00|10198|10197.4|10198.1|10197.5|10200|10199.4|10198|10197.2|277
1659041100000|2022-07-28 20:45:00|10198.2|10197.6|10197.2|10196.3|10198.8|10198.1|10196.7|10196.1|181
1659041400000|2022-07-28 20:50:00|10197.3|10196.4|10198.9|10198|10199.4|10198.5|10196.8|10195.9|252
1659041700000|2022-07-28 20:55:00|10198.8|10197.9|10198.4|10196.1|10199.4|10197.9|10196.5|10194.2|751
1659042000000|2022-07-28 21:00:00|10198.5|10196|10192.5|10186.5|10199|10196.5|10191.3|10185.3|67
1659042300000|2022-07-28 21:05:00|10196|10190|10197.1|10191.1|10198.2|10192.2|10195.8|10189.8|79
1659042600000|2022-07-28 21:10:00|10197.7|10191.7|10198.2|10192.2|10198.4|10193.3|10195.3|10189.3|186
1659042900000|2022-07-28 21:15:00|10196.3|10190.3|10198.7|10192.7|10199|10193.5|10195.6|10189.6|148
1659043200000|2022-07-28 21:20:00|10197.6|10192.1|10198.4|10192.4|10199|10194|10197|10191.5|159
1659043500000|2022-07-28 21:25:00|10198.3|10192.3|10197.8|10191.8|10199|10194.9|10197.2|10191.7|191
1659043800000|2022-07-28 21:30:00|10197.5|10192.8|10197.8|10195|10199.2|10196.6|10197|10191.3|239
1659044100000|2022-07-28 21:35:00|10198.1|10194.8|10197.3|10194.8|10198.2|10195.6|10196.4|10194.6|139
1659044400000|2022-07-28 21:40:00|10197|10194.9|10196.3|10191.7|10197.5|10195.5|10195.2|10190.9|315
1659044700000|2022-07-28 21:45:00|10196|10191.8|10196.1|10193.6|10196.4|10193.7|10194.7|10191.8|213
1659045000000|2022-07-28 21:50:00|10195.9|10193.5|10195|10193|10197.1|10193.5|10194.3|10191.9|356
1659045300000|2022-07-28 21:55:00|10195.1|10192.9|10197|10194|10197.4|10195.2|10194.9|10192|307
1659045600000|2022-07-28 22:00:00|10197.1|10194.5|10194|10192.4|10199.4|10195.5|10193.4|10191.1|588
1659045900000|2022-07-28 22:05:00|10194.3|10192.3|10193.9|10192.7|10194.6|10193.4|10193.3|10191.5|339
1659046200000|2022-07-28 22:10:00|10193.8|10192.6|10194.6|10193.1|10195.2|10193.8|10192.3|10190.9|530
1659046500000|2022-07-28 22:15:00|10195.2|10193|10193.2|10191.9|10196.1|10195.1|10193.1|10191.6|386
1659046800000|2022-07-28 22:20:00|10193.1|10192|10192.8|10191.7|10193.2|10192.1|10191.7|10190.7|252
1659047100000|2022-07-28 22:25:00|10192.7|10191.8|10192.8|10191.6|10193.7|10192.4|10191.7|10190.7|244
1659047400000|2022-07-28 22:30:00|10192.7|10191.8|10192.5|10191.3|10193.8|10192.8|10191.7|10190.7|405
1659047700000|2022-07-28 22:35:00|10192.6|10191.4|10191.3|10190.4|10193.2|10192.1|10190.8|10189.7|338
1659048000000|2022-07-28 22:40:00|10191.4|10190.5|10194|10192.7|10194.1|10192.9|10190.9|10190|447
1659048300000|2022-07-28 22:45:00|10194.1|10192.8|10192.7|10191.8|10194.7|10193.7|10192.6|10191.5|499
1659048600000|2022-07-28 22:50:00|10193.2|10192.3|10194|10192.9|10194.9|10194|10191.9|10191|471
1659048900000|2022-07-28 22:55:00|10193.9|10193|10195.8|10194.9|10196.4|10195.5|10193.4|10192.3|304
1659049200000|2022-07-28 23:00:00|10195.9|10194.7|10194.5|10193.3|10196.6|10195.7|10193.6|10192.5|405
1659049500000|2022-07-28 23:05:00|10194.4|10193.2|10193.6|10192.7|10195.2|10194|10193.4|10192.6|381
1659049800000|2022-07-28 23:10:00|10193.7|10192.8|10193|10191.8|10194.1|10193.1|10192|10191.1|380
1659050100000|2022-07-28 23:15:00|10192.9|10192|10193.4|10192.5|10194.7|10193.7|10192.7|10191.8|369
1659050400000|2022-07-28 23:20:00|10193.3|10192.4|10194.4|10193.3|10194.7|10193.5|10193.1|10192.2|436
1659050700000|2022-07-28 23:25:00|10194.3|10193.4|10193.7|10192.8|10194.6|10193.8|10192.7|10191.8|289
1659051000000|2022-07-28 23:30:00|10193.6|10192.7|10192.3|10191.4|10194|10193|10192|10191.1|292
1659051300000|2022-07-28 23:35:00|10192.2|10191.3|10192|10191.1|10192.9|10192.1|10191.5|10190.7|254
1659051600000|2022-07-28 23:40:00|10192.1|10191.2|10191.1|10190.2|10192.1|10191.2|10189.5|10188.6|271
1659051900000|2022-07-28 23:45:00|10191.2|10190.3|10193.7|10192.8|10193.7|10192.8|10191.1|10190.3|243
1659052200000|2022-07-28 23:50:00|10193.6|10192.7|10194.1|10193.2|10194.2|10193.4|10192.8|10192.1|270
1659052500000|2022-07-28 23:55:00|10194|10193.1|10192.5|10191.6|10194|10193.1|10191.9|10191.3|234
1659052800000|2022-07-29 00:00:00|10192.8|10191.9|10193.4|10192.8|10196.1|10195.4|10192.8|10191.9|495
1659053100000|2022-07-29 00:05:00|10193.3|10192.7|10194.8|10193.9|10195.2|10194.5|10191.4|10190.6|447
1659053400000|2022-07-29 00:10:00|10194.9|10194|10190.4|10189.8|10195|10194.3|10189.8|10189|538
1659053700000|2022-07-29 00:15:00|10190.5|10189.9|10197|10196.4|10197.7|10197.1|10190.3|10189.6|508
1659054000000|2022-07-29 00:20:00|10197.1|10196.5|10197.1|10196.2|10199.6|10198.8|10196.5|10195.6|375
1659054300000|2022-07-29 00:25:00|10197|10196.1|10193|10192.1|10197.2|10196.5|10192.8|10192|453
1659054600000|2022-07-29 00:30:00|10193.1|10192.2|10197.6|10196.7|10197.6|10196.7|10191.7|10191|449
1659054900000|2022-07-29 00:35:00|10197.7|10196.8|10196|10195.1|10197.9|10197|10194.3|10193.7|361
1659055200000|2022-07-29 00:40:00|10195.9|10195|10197.6|10196.7|10198.7|10197.9|10195.5|10194.7|373
1659055500000|2022-07-29 00:45:00|10197.7|10196.8|10198.7|10197.8|10200.2|10199.4|10197.2|10196.3|416
1659055800000|2022-07-29 00:50:00|10198.8|10197.9|10198.6|10197.7|10200.3|10199.6|10196.9|10196|528
1659056100000|2022-07-29 00:55:00|10198.3|10197.4|10198.5|10197.6|10203.4|10202.8|10196.5|10195.6|658
1659056400000|2022-07-29 01:00:00|10198.7|10197.8|10199.1|10198.5|10200.7|10200.1|10196.4|10195.7|429
1659056700000|2022-07-29 01:05:00|10199.3|10198.7|10197.2|10196.3|10200.1|10199.3|10195.4|10194.5|480
1659057000000|2022-07-29 01:10:00|10197.3|10196.4|10199|10198.4|10199.8|10199.2|10196.2|10195.5|533
1659057300000|2022-07-29 01:15:00|10199.3|10198.7|10202.7|10201.8|10203.3|10202.7|10199.3|10198.6|549
1659057600000|2022-07-29 01:20:00|10202.4|10201.5|10198.1|10197.5|10204.7|10204|10197.3|10196.5|646
1659057900000|2022-07-29 01:25:00|10198|10197.4|10199.6|10199|10200.3|10199.4|10197.7|10197|326
1659058200000|2022-07-29 01:30:00|10199.3|10198.7|10202.8|10202.2|10203.4|10202.7|10199.1|10198.4|449
1659058500000|2022-07-29 01:35:00|10202.9|10202.3|10199.2|10198.3|10203.2|10202.5|10199.1|10198.3|485
1659058800000|2022-07-29 01:40:00|10199|10198.4|10196.4|10195.8|10200.7|10200.1|10195|10194.3|392
1659059100000|2022-07-29 01:45:00|10196.5|10195.9|10197.4|10196.5|10198.2|10197.5|10194.5|10193.8|322
1659059400000|2022-07-29 01:50:00|10197.3|10196.4|10197.7|10197.1|10199.2|10198.5|10195.6|10194.8|310
1659059700000|2022-07-29 01:55:00|10197.6|10197|10197.7|10197.1|10199.7|10198.9|10197|10196.3|277
1659060000000|2022-07-29 02:00:00|10198.1|10197.5|10198.2|10197.6|10199.7|10198.9|10198|10197.4|307
1659060300000|2022-07-29 02:05:00|10198.3|10197.7|10196.7|10196.1|10199|10198.4|10195.8|10195.2|239
1659060600000|2022-07-29 02:10:00|10196.6|10196|10194.7|10193.8|10196.8|10196.1|10194.1|10193.3|336
1659060900000|2022-07-29 02:15:00|10194.8|10193.9|10194.7|10193.8|10195.3|10194.5|10193.9|10193.2|244
1659061200000|2022-07-29 02:20:00|10194.6|10193.7|10193.9|10193.3|10196.1|10195.5|10192.3|10191.7|296
1659061500000|2022-07-29 02:25:00|10194|10193.4|10194.2|10193.3|10194.7|10193.9|10191.8|10191.2|260
1659061800000|2022-07-29 02:30:00|10194|10193.4|10193.3|10192.4|10194.4|10193.7|10192.7|10191.9|337
1659062100000|2022-07-29 02:35:00|10193.4|10192.5|10194.2|10193.3|10194.6|10194|10191.7|10191.1|297
1659062400000|2022-07-29 02:40:00|10194.1|10193.2|10193.7|10193.1|10194.6|10193.8|10191.6|10190.8|295
1659062700000|2022-07-29 02:45:00|10193.8|10193.2|10193.8|10192.9|10194.4|10193.7|10193|10192.4|247
1659063000000|2022-07-29 02:50:00|10193.3|10192.7|10194|10193.4|10194.4|10193.7|10193.1|10192.3|184
1659063300000|2022-07-29 02:55:00|10194.1|10193.5|10196.2|10195.6|10196.3|10195.7|10193|10192.4|267
1659063600000|2022-07-29 03:00:00|10196.3|10195.7|10192.9|10192|10196.6|10196|10192|10191.1|313
1659063900000|2022-07-29 03:05:00|10193|10192.1|10197.7|10196.8|10197.9|10197|10192.8|10192.1|737
1659064200000|2022-07-29 03:10:00|10197.8|10196.9|10204.9|10204|10206.3|10205.4|10197.5|10196.6|928
1659064500000|2022-07-29 03:15:00|10205|10204.1|10205.6|10205|10205.6|10205|10202.2|10201.3|676
1659064800000|2022-07-29 03:20:00|10205.5|10204.9|10205.1|10204.2|10208.7|10207.8|10205|10204.1|795
1659065100000|2022-07-29 03:25:00|10205.3|10204.4|10201.6|10200.7|10205.6|10204.7|10201|10200.2|388
1659065400000|2022-07-29 03:30:00|10201.5|10200.6|10201.1|10200.5|10204.1|10203.5|10199.6|10199|553
1659065700000|2022-07-29 03:35:00|10201.5|10200.6|10203.9|10203|10204.2|10203.3|10200.8|10200.1|447
1659066000000|2022-07-29 03:40:00|10204|10203.1|10200.9|10200.3|10204.5|10203.6|10200.4|10199.8|385
1659066300000|2022-07-29 03:45:00|10200.8|10200.2|10207.7|10206.8|10207.8|10207.1|10200.6|10200|459
1659066600000|2022-07-29 03:50:00|10207.6|10206.7|10224.9|10224|10225.3|10224.4|10207.5|10206.6|948
1659066900000|2022-07-29 03:55:00|10224.8|10223.9|10213.9|10213|10224.9|10224|10212.2|10211.3|777
1659067200000|2022-07-29 04:00:00|10213.7|10212.9|10218.2|10217.3|10218.4|10217.5|10212.9|10212|505
1659067500000|2022-07-29 04:05:00|10218.1|10217.2|10217.3|10216.4|10219.9|10219|10215.6|10214.7|599
1659067800000|2022-07-29 04:10:00|10217.2|10216.3|10220.1|10219.5|10220.5|10219.7|10217.2|10216.3|705
1659068100000|2022-07-29 04:15:00|10220.2|10219.3|10221.2|10220.6|10222|10221.2|10219|10218.3|378
1659068400000|2022-07-29 04:20:00|10221.1|10220.5|10216.8|10215.9|10221.2|10220.6|10215.7|10215.1|578
1659068700000|2022-07-29 04:25:00|10216.7|10215.8|10216.7|10216.1|10218.1|10217.3|10214.3|10213.7|496
1659069000000|2022-07-29 04:30:00|10216.5|10215.9|10214.7|10213.8|10217.1|10216.5|10213.4|10212.7|559
1659069300000|2022-07-29 04:35:00|10214.8|10213.9|10213.7|10213.1|10215.5|10214.9|10212|10211.2|368
1659069600000|2022-07-29 04:40:00|10213.6|10213|10213.7|10212.8|10215.5|10214.9|10213.1|10212.4|360
1659069900000|2022-07-29 04:45:00|10213.8|10212.9|10210|10209.4|10214.9|10214.2|10209.6|10208.9|374
1659070200000|2022-07-29 04:50:00|10210.1|10209.5|10210|10209.1|10213.8|10213|10208.5|10207.9|423
1659070500000|2022-07-29 04:55:00|10210.1|10209.2|10209.7|10209.1|10211.4|10210.8|10209.1|10208.5|327
1659070800000|2022-07-29 05:00:00|10209.8|10209.2|10213.2|10212.6|10214.3|10213.6|10209.8|10209|574
1659071100000|2022-07-29 05:05:00|10213.4|10212.5|10213|10212.4|10215.8|10215.1|10211|10210.4|504
1659071400000|2022-07-29 05:10:00|10213.3|10212.5|10211.6|10211|10213.4|10212.8|10210.2|10209.3|510
1659071700000|2022-07-29 05:15:00|10211.9|10211.3|10214.1|10213.5|10214.3|10213.7|10211.7|10211.1|478
1659072000000|2022-07-29 05:20:00|10214.2|10213.6|10215.8|10214.9|10220.6|10219.7|10213.3|10212.7|1086
1659072300000|2022-07-29 05:25:00|10215.7|10214.8|10212.3|10211.4|10215.9|10215|10211.5|10210.7|606
1659072600000|2022-07-29 05:30:00|10212.2|10211.3|10219.1|10218.2|10219.9|10219.3|10212.1|10211.2|763
1659072900000|2022-07-29 05:35:00|10219.2|10218.3|10219|10218.4|10220.3|10219.4|10216.6|10215.7|720
1659073200000|2022-07-29 05:40:00|10218.9|10218.3|10219.7|10218.8|10219.9|10219.2|10216.8|10215.9|607
1659073500000|2022-07-29 05:45:00|10219.6|10218.7|10216.7|10216.1|10220|10219.1|10216.5|10215.7|588
1659073800000|2022-07-29 05:50:00|10216.8|10215.9|10215.4|10214.8|10218.3|10217.4|10214.1|10213.2|535
1659074100000|2022-07-29 05:55:00|10215.5|10214.5|10210.4|10209.5|10215.5|10214.6|10210.2|10209.3|595
1659074400000|2022-07-29 06:00:00|10210.3|10209.4|10214.2|10213.6|10216.8|10216.1|10210.3|10209.4|1110
1659074700000|2022-07-29 06:05:00|10214.1|10213.5|10214.4|10213.8|10216.1|10215.5|10212.8|10212.1|807
1659075000000|2022-07-29 06:10:00|10214.3|10213.7|10224.7|10223.8|10226.4|10225.6|10213.8|10213.2|974
1659075300000|2022-07-29 06:15:00|10224.6|10223.7|10225.4|10224.5|10229.2|10228.3|10224.1|10223.2|816
1659075600000|2022-07-29 06:20:00|10225.3|10224.8|10242.2|10241.3|10242.4|10241.5|10225.3|10224.7|781
1659075900000|2022-07-29 06:25:00|10242.4|10241.5|10250.2|10249.3|10251.2|10250.3|10238.6|10237.6|1318
1659076200000|2022-07-29 06:30:00|10249.9|10249|10247.4|10246.5|10254.8|10253.9|10242.2|10241.2|1263
1659076500000|2022-07-29 06:35:00|10247.3|10246.4|10240.3|10239.4|10249.1|10248.4|10240.2|10239.3|1017
1659076800000|2022-07-29 06:40:00|10240.2|10239.3|10237.8|10236.5|10240.5|10239.6|10236.6|10236|951
1659077100000|2022-07-29 06:45:00|10237.7|10236.6|10238.7|10237.8|10239.4|10238.5|10232.9|10231.6|1171
1659077400000|2022-07-29 06:50:00|10238.6|10237.7|10238.2|10237.6|10239.8|10238.9|10235.4|10234.8|888
1659077700000|2022-07-29 06:55:00|10238.1|10237.5|10242.7|10241.8|10244.4|10243.8|10238.1|10237.5|910
1659078000000|2022-07-29 07:00:00|10242.4|10241.5|10248.7|10247.8|10251.3|10250.4|10242.4|10241.5|1167
1659078300000|2022-07-29 07:05:00|10248.1|10247.2|10245.7|10244.8|10253.2|10252.5|10244.8|10243.9|1159
1659078600000|2022-07-29 07:10:00|10245.8|10244.9|10237.8|10237.2|10246.1|10245.3|10233.1|10232.4|1115
1659078900000|2022-07-29 07:15:00|10237.9|10237|10241.7|10241.1|10243.3|10242.7|10234.2|10233.3|1106
1659079200000|2022-07-29 07:20:00|10241.8|10241.2|10235.7|10234.8|10245|10244.2|10234.8|10233.9|1209
1659079500000|2022-07-29 07:25:00|10235.6|10234.7|10235.1|10234.5|10236.3|10235.7|10224.9|10223.7|1157
1659079800000|2022-07-29 07:30:00|10235.2|10234.6|10240.5|10239.9|10243.4|10242.5|10234.3|10233.6|1130
1659080100000|2022-07-29 07:35:00|10240.6|10240|10239.4|10238.8|10243.4|10242.8|10237.7|10237|961
1659080400000|2022-07-29 07:40:00|10239.3|10238.4|10222.9|10222|10240.3|10239.7|10222.8|10221.9|936
1659080700000|2022-07-29 07:45:00|10223.1|10222.2|10233.8|10232.9|10235.3|10234.4|10222.7|10221.8|827
1659081000000|2022-07-29 07:50:00|10233.9|10233|10238.5|10237.4|10240.1|10239.2|10232.1|10231.2|960
1659081300000|2022-07-29 07:55:00|10238.7|10237.5|10236.7|10235.8|10239.1|10238|10230.7|10229.8|923
1659081600000|2022-07-29 08:00:00|10236.8|10235.9|10230.4|10229.5|10237.4|10236.5|10228.6|10227.7|1169
1659081900000|2022-07-29 08:05:00|10230.7|10230.1|10221.7|10221.1|10232.2|10231.6|10221.4|10220.8|908
1659082200000|2022-07-29 08:10:00|10221.9|10221.3|10220.1|10219.2|10224.7|10223.9|10217.5|10216.9|911
1659082500000|2022-07-29 08:15:00|10220|10219.1|10220.8|10219.9|10225.1|10224.2|10214.3|10213.4|1008
1659082800000|2022-07-29 08:20:00|10220.7|10219.8|10216.9|10216|10220.8|10219.9|10213.4|10212.8|982
1659083100000|2022-07-29 08:25:00|10217|10216.1|10212.1|10211.2|10220.1|10219.2|10209.2|10208.3|1081
1659083400000|2022-07-29 08:30:00|10212.3|10211.4|10206.9|10206.3|10212.6|10211.7|10203.3|10202.7|996
1659083700000|2022-07-29 08:35:00|10207.4|10206.8|10207.2|10206.3|10209.6|10208.7|10204.8|10204|802
1659084000000|2022-07-29 08:40:00|10207.1|10206.2|10214.8|10213.9|10221|10220.1|10206.6|10205.7|910
1659084300000|2022-07-29 08:45:00|10214.9|10214|10215|10214.1|10218.9|10218.3|10212.4|10211.8|1030
1659084600000|2022-07-29 08:50:00|10215.1|10214.5|10219.5|10218.6|10221.4|10220.7|10215.1|10214.2|818
1659084900000|2022-07-29 08:55:00|10219.7|10218.8|10223.2|10221|10223.9|10222.9|10218|10217.4|814
1659085200000|2022-07-29 09:00:00|10222.8|10220.9|10216.5|10215.6|10230.6|10229.7|10215.8|10214.4|1290
1659085500000|2022-07-29 09:05:00|10216.4|10215.5|10223.1|10222.5|10223.2|10222.5|10215|10214.2|826
1659085800000|2022-07-29 09:10:00|10223|10222.4|10212.6|10211.7|10225.1|10224.4|10211.2|10210.5|782
1659086100000|2022-07-29 09:15:00|10212.7|10211.8|10204.6|10204|10212.9|10212|10203|10202.3|643
1659086400000|2022-07-29 09:20:00|10204.5|10203.9|10196.7|10196.1|10206.1|10205.5|10191.5|10190.6|962
1659086700000|2022-07-29 09:25:00|10196.8|10196.2|10199.3|10198.7|10201.3|10200.7|10194.7|10194|860
1659087000000|2022-07-29 09:30:00|10199.4|10198.5|10205.4|10204.5|10208.2|10207.6|10198.6|10197.8|761
1659087300000|2022-07-29 09:35:00|10205.3|10204.4|10201.9|10201|10206.6|10205.7|10200.1|10199.2|651
1659087600000|2022-07-29 09:40:00|10202.2|10201.3|10197.1|10196.5|10202.4|10201.5|10193.8|10193|612
1659087900000|2022-07-29 09:45:00|10197|10196.4|10193.8|10192.9|10198.5|10197.8|10193.2|10192.3|566
1659088200000|2022-07-29 09:50:00|10193.9|10193|10189.7|10188.8|10196.2|10195.5|10185.8|10185.2|585
1659088500000|2022-07-29 09:55:00|10189.8|10188.9|10203.4|10202.5|10205.8|10205|10188.8|10188.2|885
1659088800000|2022-07-29 10:00:00|10203.5|10202.6|10201.1|10200.2|10203.7|10202.9|10197.6|10197|761
1659089100000|2022-07-29 10:05:00|10201.2|10200.3|10205.2|10204.6|10208|10207.1|10201|10200.2|669
1659089400000|2022-07-29 10:10:00|10205.3|10204.7|10217.1|10216.2|10217.2|10216.6|10205|10204.3|758
1659089700000|2022-07-29 10:15:00|10216.6|10216|10214.1|10213.5|10218.3|10217.6|10213.9|10213.3|624
1659090000000|2022-07-29 10:20:00|10214.2|10213.6|10214.6|10213.7|10218.8|10218.2|10211.9|10211.3|544
1659090300000|2022-07-29 10:25:00|10214.3|10213.6|10214|10213.4|10215.2|10214.6|10209|10208.4|648
1659090600000|2022-07-29 10:30:00|10214.2|10213.3|10219.9|10219.3|10221.9|10221.1|10213.7|10212.9|510
1659090900000|2022-07-29 10:35:00|10220|10219.4|10227|10226.4|10227.8|10227.2|10218.2|10217.6|587
1659091200000|2022-07-29 10:40:00|10227.1|10226.2|10233.9|10233.3|10234.9|10234.2|10226.6|10225.9|777
1659091500000|2022-07-29 10:45:00|10233.8|10233.2|10235.1|10234.2|10239.8|10238.9|10231.6|10231|671
1659091800000|2022-07-29 10:50:00|10235.2|10234.3|10238.6|10238|10240.2|10239.5|10233.4|10232.5|686
1659092100000|2022-07-29 10:55:00|10238.7|10238.1|10241.6|10241|10246|10245.4|10236.6|10236|848
1659092400000|2022-07-29 11:00:00|10241.5|10240.9|10229.2|10228.6|10241.5|10240.9|10229.2|10228.6|886
1659092700000|2022-07-29 11:05:00|10229.4|10228.8|10226.1|10225.2|10231.2|10230.3|10225.5|10224.8|695
1659093000000|2022-07-29 11:10:00|10226|10225.4|10219.1|10218.5|10228.3|10227.4|10219|10218.2|615
1659093300000|2022-07-29 11:15:00|10219|10218.4|10218.4|10217.8|10224.2|10223.5|10215.6|10215|650
1659093600000|2022-07-29 11:20:00|10218.5|10217.9|10220.6|10220|10224.8|10224.2|10217.9|10217.1|676
1659093900000|2022-07-29 11:25:00|10220.5|10219.9|10221.6|10220.7|10225.5|10224.9|10220.5|10219.8|566
1659094200000|2022-07-29 11:30:00|10221.5|10220.6|10224.8|10223.9|10226.6|10226|10220.1|10219.5|719
1659094500000|2022-07-29 11:35:00|10224.7|10223.8|10224|10223.4|10227.2|10226.6|10223.3|10222.7|604
1659094800000|2022-07-29 11:40:00|10224.1|10223.5|10222.7|10222.1|10224.7|10223.9|10219|10218.4|817
1659095100000|2022-07-29 11:45:00|10222.6|10222|10219|10218.4|10225.4|10224.6|10218.6|10218|693
1659095400000|2022-07-29 11:50:00|10218.9|10218.3|10216.8|10215.9|10220.7|10220|10213.6|10213|940
1659095700000|2022-07-29 11:55:00|10216.3|10215.7|10209.6|10209|10217.5|10216.7|10206|10205.4|916
1659096000000|2022-07-29 12:00:00|10209.4|10208.8|10206.8|10206.2|10211.2|10210.6|10199.3|10198.7|1063
1659096300000|2022-07-29 12:05:00|10206.9|10206|10211.2|10210.3|10211.2|10210.5|10201|10200.3|853
1659096600000|2022-07-29 12:10:00|10210.7|10210.1|10198.5|10197.9|10210.8|10210.1|10196.3|10195.4|891
1659096900000|2022-07-29 12:15:00|10198.6|10198|10193|10192.1|10199|10198.4|10186.7|10185.8|905
1659097200000|2022-07-29 12:20:00|10192.8|10192.2|10193.8|10192.9|10199.8|10199.1|10192.7|10192.1|952
1659097500000|2022-07-29 12:25:00|10193.6|10193|10199.7|10197.6|10200.7|10199.5|10191.8|10191|919
1659097800000|2022-07-29 12:30:00|10199.6|10197.7|10180.4|10179.5|10200.6|10198.2|10174.6|10173.7|2147
1659098100000|2022-07-29 12:35:00|10180.6|10179.7|10185|10184.4|10186.2|10185.6|10178|10177.1|1440
1659098400000|2022-07-29 12:40:00|10185.1|10184.5|10183.3|10182.4|10188.9|10188|10179|10178.1|1286
1659098700000|2022-07-29 12:45:00|10183.2|10182.3|10184.6|10184|10189.5|10188.9|10177.5|10176.6|1126
1659099000000|2022-07-29 12:50:00|10184.5|10183.9|10186.9|10186.3|10190.8|10190.2|10181|10180.4|1080
1659099300000|2022-07-29 12:55:00|10186.8|10186.2|10177.5|10176.9|10188|10187.3|10177.1|10176.2|1009
1659099600000|2022-07-29 13:00:00|10177.6|10177|10162.3|10161.7|10177.6|10177|10157.4|10156.7|1192
1659099900000|2022-07-29 13:05:00|10162.7|10161.8|10158.6|10157.7|10167.4|10166.5|10158.3|10157.7|1172
1659100200000|2022-07-29 13:10:00|10158.5|10157.9|10154.9|10154.3|10159.8|10159.1|10153.7|10153.1|1011
1659100500000|2022-07-29 13:15:00|10155.2|10154.2|10151.3|10150.7|10156.1|10155.5|10146.5|10145.6|1013
1659100800000|2022-07-29 13:20:00|10150.9|10150.3|10157.3|10156.7|10157.7|10157.1|10148.5|10147.9|882
1659101100000|2022-07-29 13:25:00|10157.4|10156.8|10159.8|10159.2|10163.3|10162.7|10156.7|10156.1|934
1659101400000|2022-07-29 13:30:00|10160.1|10159.6|10155.4|10154.8|10160.8|10160.2|10148.3|10147.4|1164
1659101700000|2022-07-29 13:35:00|10155.5|10154.9|10151.4|10150.8|10157|10156.3|10147.8|10147.1|1013
1659102000000|2022-07-29 13:40:00|10151.5|10150.9|10161.7|10161.1|10162|10161.2|10151.2|10150.6|1066
1659102300000|2022-07-29 13:45:00|10161.9|10161|10156.2|10155.6|10161.9|10161.3|10152.7|10152.1|1279
1659102600000|2022-07-29 13:50:00|10156.3|10155.7|10153.5|10152.9|10159.2|10158.3|10150|10149.4|1011
1659102900000|2022-07-29 13:55:00|10153.4|10152.8|10166.7|10165|10167.6|10166.8|10153.4|10152.8|1093
1659103200000|2022-07-29 14:00:00|10166.6|10164.5|10167.1|10166.5|10171|10170.3|10153.9|10152.2|1558
1659103500000|2022-07-29 14:05:00|10167.3|10166.4|10163.2|10162.3|10173.2|10172.5|10157|10156.1|1414
1659103800000|2022-07-29 14:10:00|10163|10162.4|10159.9|10159.3|10164.5|10163.8|10155.3|10154.7|1130
1659104100000|2022-07-29 14:15:00|10159.8|10159.2|10160.5|10159.9|10163.7|10163|10155.9|10155.1|1197
1659104400000|2022-07-29 14:20:00|10160.9|10160.3|10158.9|10158.3|10163|10162.4|10152.9|10152.2|1298
1659104700000|2022-07-29 14:25:00|10158.8|10158.2|10169.8|10169.2|10170.1|10169.4|10158.6|10158|1071
1659105000000|2022-07-29 14:30:00|10169.9|10169|10164.3|10163.4|10173.1|10172.2|10163.9|10163.3|1107
1659105300000|2022-07-29 14:35:00|10164.4|10163.5|10175|10174.1|10180|10179.1|10163.5|10162.7|1041
1659105600000|2022-07-29 14:40:00|10175.4|10174.5|10176.2|10175.6|10177.1|10176.5|10169.7|10168.8|1206
1659105900000|2022-07-29 14:45:00|10176.1|10175.5|10177.1|10176.5|10180.6|10180|10172.3|10171.7|1250
1659106200000|2022-07-29 14:50:00|10177.2|10176.6|10186.2|10185.3|10188.3|10187.7|10174.2|10173.6|1318
1659106500000|2022-07-29 14:55:00|10186.1|10185.2|10195.7|10195.1|10198.2|10197.6|10182.8|10181.9|1789
1659106800000|2022-07-29 15:00:00|10196.1|10195.2|10196.4|10195.8|10204.7|10203.8|10193.9|10193.3|1870
1659107100000|2022-07-29 15:05:00|10196.5|10195.6|10198.8|10197.9|10200.7|10200.1|10193.1|10192.4|1263
1659107400000|2022-07-29 15:10:00|10198.7|10197.8|10204.2|10203.6|10210|10209.1|10194.8|10194.1|1179
1659107700000|2022-07-29 15:15:00|10203.7|10203.1|10209|10208.4|10211.1|10210.5|10203.1|10202.3|1109
1659108000000|2022-07-29 15:20:00|10208.9|10208.3|10199.8|10199.2|10213.5|10212.7|10199.6|10199|992
1659108300000|2022-07-29 15:25:00|10199.6|10199|10202.2|10201.6|10205.8|10205.2|10199.5|10198.9|879
1659108600000|2022-07-29 15:30:00|10202.3|10201.7|10196.5|10195.9|10205|10204.1|10194.5|10193.9|1164
1659108900000|2022-07-29 15:35:00|10196.3|10195.7|10196.5|10195.9|10198.8|10198.2|10192.7|10192.1|776
1659109200000|2022-07-29 15:40:00|10196.6|10196|10208.1|10207|10208.4|10207.6|10196.4|10195.8|844
1659109500000|2022-07-29 15:45:00|10208.2|10207.2|10203.1|10202.5|10211.7|10211.1|10201.4|10200.8|819
1659109800000|2022-07-29 15:50:00|10203|10202.4|10205.4|10204.8|10207.3|10206.7|10203|10202.3|664
1659110100000|2022-07-29 15:55:00|10205.5|10204.9|10201.9|10201.3|10206.1|10205.5|10198.4|10197.5|666
1659110400000|2022-07-29 16:00:00|10201.8|10201.2|10203|10202.4|10203.4|10202.8|10197.8|10197.2|762
1659110700000|2022-07-29 16:05:00|10203.1|10202.5|10206|10205.1|10206.9|10206.3|10199.8|10199.2|754
1659111000000|2022-07-29 16:10:00|10205.7|10205|10202.1|10201.5|10211.2|10210.6|10200.7|10200.1|788
1659111300000|2022-07-29 16:15:00|10202.2|10201.6|10199.6|10199|10204|10203.3|10199.2|10198.6|598
1659111600000|2022-07-29 16:20:00|10199.4|10198.8|10194.7|10193.8|10199.5|10198.9|10193.5|10192.8|674
1659111900000|2022-07-29 16:25:00|10194.6|10193.7|10188.5|10187.6|10195.4|10194.8|10186.9|10186.2|684
1659112200000|2022-07-29 16:30:00|10188.4|10187.8|10183|10182.1|10189.3|10188.7|10182.4|10181.8|540
1659112500000|2022-07-29 16:35:00|10182.8|10182.2|10178.6|10178|10185.2|10184.6|10177.6|10177|774
1659112800000|2022-07-29 16:40:00|10178.7|10178.1|10185.3|10184.7|10186|10185.1|10178.2|10177.6|667
1659113100000|2022-07-29 16:45:00|10185.2|10184.6|10189.3|10188.7|10190.4|10189.7|10184.5|10183.9|563
1659113400000|2022-07-29 16:50:00|10189.2|10188.6|10192.2|10191.6|10195.1|10194.5|10189.1|10188.5|474
1659113700000|2022-07-29 16:55:00|10192.3|10191.4|10197.4|10196.8|10197.9|10197.2|10191.6|10191|521
1659114000000|2022-07-29 17:00:00|10197.6|10196.5|10195.3|10194.7|10199.3|10198.7|10195.2|10194.6|480
1659114300000|2022-07-29 17:05:00|10195.2|10194.6|10198.7|10198.1|10200.2|10199.6|10193.9|10193.3|472
1659114600000|2022-07-29 17:10:00|10198.8|10198.2|10197.7|10197.1|10200.4|10199.8|10197.5|10196.9|377
1659114900000|2022-07-29 17:15:00|10197.8|10197.2|10200.4|10199.8|10202|10201.4|10197.1|10196.5|366
1659115200000|2022-07-29 17:20:00|10200.5|10199.9|10198|10197.4|10200.6|10200|10197.1|10196.4|383
1659115500000|2022-07-29 17:25:00|10197.9|10197.3|10196.5|10195.9|10200.7|10200.1|10196.2|10195.6|335
1659115800000|2022-07-29 17:30:00|10196.6|10195.7|10197.7|10197.1|10199.7|10199.1|10194.6|10194|446
1659116100000|2022-07-29 17:35:00|10197.8|10197.2|10204.9|10204.3|10205.1|10204.3|10197.2|10196.6|458
1659116400000|2022-07-29 17:40:00|10204.6|10204|10208.9|10208.3|10209.2|10208.6|10203.6|10202.8|430
1659116700000|2022-07-29 17:45:00|10208.7|10208.1|10208.2|10207.6|10210.8|10210.2|10207.5|10206.9|465
1659117000000|2022-07-29 17:50:00|10208.1|10207.5|10207.8|10207.2|10214.9|10214|10207.8|10207.1|497
1659117300000|2022-07-29 17:55:00|10207.9|10207|10210.3|10209.4|10210.9|10210.2|10204.7|10203.9|503
1659117600000|2022-07-29 18:00:00|10210.4|10209.5|10208.7|10208.1|10214.1|10213.5|10208.2|10207.6|524
1659117900000|2022-07-29 18:05:00|10208.8|10208.2|10211.2|10210.6|10211.6|10211|10207.9|10207.2|388
1659118200000|2022-07-29 18:10:00|10211.1|10210.5|10208.9|10208.3|10211.7|10211.1|10208.7|10208.1|374
1659118500000|2022-07-29 18:15:00|10208.8|10208.2|10209.7|10209.1|10210.7|10210.1|10208.4|10207.7|232
1659118800000|2022-07-29 18:20:00|10209.8|10209.2|10207.7|10206.8|10210.8|10210.2|10207.6|10206.8|306
1659119100000|2022-07-29 18:25:00|10207.8|10206.9|10209.3|10208.7|10209.5|10208.7|10207.1|10206.5|245
1659119400000|2022-07-29 18:30:00|10209.7|10209.1|10208.6|10207.7|10210.9|10210.1|10208|10207.4|284
1659119700000|2022-07-29 18:35:00|10208.5|10207.9|10209.5|10208.9|10210.8|10210|10207|10206.4|239
1659120000000|2022-07-29 18:40:00|10209.4|10208.8|10211.3|10210.7|10211.7|10211.1|10208.4|10207.8|311
1659120300000|2022-07-29 18:45:00|10211.4|10210.8|10211.2|10210.6|10214.7|10214.1|10208.7|10207.9|423
1659120600000|2022-07-29 18:50:00|10211.4|10210.5|10216.7|10215.8|10216.8|10215.9|10211.1|10210.3|545
1659120900000|2022-07-29 18:55:00|10216.5|10215.9|10220.2|10219.6|10220.7|10220.1|10215.4|10214.5|674
1659121200000|2022-07-29 19:00:00|10220.3|10219.7|10222.7|10222.1|10223.4|10222.7|10218.6|10217.8|535
1659121500000|2022-07-29 19:05:00|10222.9|10222|10220.8|10219.9|10222.9|10222|10219.4|10218.7|409
1659121800000|2022-07-29 19:10:00|10220.7|10219.8|10217.1|10216.5|10221.2|10220.4|10217.1|10216.4|446
1659122100000|2022-07-29 19:15:00|10217.2|10216.6|10213.9|10213|10219|10218.2|10213.9|10213|285
1659122400000|2022-07-29 19:20:00|10214|10213.1|10215.6|10215|10216.1|10215.2|10213.5|10212.9|334
1659122700000|2022-07-29 19:25:00|10215.3|10214.7|10214|10213.4|10215.4|10214.8|10213.2|10212.5|239
1659123000000|2022-07-29 19:30:00|10214.1|10213.5|10216|10215.4|10216.8|10216|10214.1|10213.5|407
1659123300000|2022-07-29 19:35:00|10215.9|10215.3|10213.6|10213|10217.2|10216.5|10213.3|10212.6|367
1659123600000|2022-07-29 19:40:00|10213.4|10212.8|10214.2|10213.3|10215|10214.4|10213.2|10212.6|330
1659123900000|2022-07-29 19:45:00|10214.1|10213.5|10214.6|10213.7|10214.8|10214.2|10213|10212.3|300
1659124200000|2022-07-29 19:50:00|10214.9|10214|10214.6|10214|10215.1|10214.3|10213.4|10212.8|451
1659124500000|2022-07-29 19:55:00|10214.5|10213.9|10221.4|10220.8|10222.7|10222.1|10213.9|10213.3|710
1659124800000|2022-07-29 20:00:00|10221.5|10220.9|10220.9|10220|10222.4|10221.5|10217.5|10216.6|683
1659125100000|2022-07-29 20:05:00|10221.1|10220.2|10223.4|10222.5|10223.7|10222.7|10220.5|10219.7|373
1659125400000|2022-07-29 20:10:00|10223.3|10222.2|10224.8|10223.9|10225|10224.1|10222.3|10221.3|343
1659125700000|2022-07-29 20:15:00|10224.7|10223.8|10225.5|10224.6|10227.6|10226.7|10224.7|10223.8|264
1659126000000|2022-07-29 20:20:00|10225.4|10224.5|10226.6|10225.7|10226.8|10225.9|10223.7|10222.9|222
1659126300000|2022-07-29 20:25:00|10226.8|10226.2|10226.6|10225.7|10227.5|10226.7|10226|10225.1|208
1659126600000|2022-07-29 20:30:00|10227.1|10226.2|10225.6|10224.7|10227.1|10226.2|10225|10224.1|158
1659126900000|2022-07-29 20:35:00|10225.7|10224.8|10226.3|10225.4|10229.7|10226.4|10225.6|10224.2|210
1659127200000|2022-07-29 20:40:00|10226.2|10225.3|10227|10226.1|10228.5|10226.6|10225.2|10224|118
1659127500000|2022-07-29 20:45:00|10226.9|10226|10226.7|10225.8|10228.4|10226.6|10226.4|10223.2|182
1659127800000|2022-07-29 20:50:00|10226.8|10225.9|10227|10226.1|10228.5|10226.4|10226.2|10223|157
1659128100000|2022-07-29 20:55:00|10227.1|10226.2|10227|10226.1|10229.8|10227.1|10226.2|10223.1|229
1659297600000|2022-07-31 20:00:00|10213.8|10201.8|10213.2|10201.2|10224.1|10212.1|10213.2|10201.2|5
1659297900000|2022-07-31 20:05:00|10213.8|10201.8|10213.8|10201.8|10213.8|10201.8|10213.5|10201.5|3
1659298500000|2022-07-31 20:15:00|10213.5|10201.5|10213.8|10201.8|10213.8|10201.8|10213.5|10201.5|2
1659298800000|2022-07-31 20:20:00|10213.5|10201.5|10213.8|10201.8|10213.8|10201.8|10213.5|10201.5|2
1659299100000|2022-07-31 20:25:00|10224.1|10212.1|10213.3|10201.3|10224.1|10212.1|10213.3|10201.3|4
1659299400000|2022-07-31 20:30:00|10213.8|10201.8|10213.8|10201.8|10213.8|10201.8|10213.8|10201.8|1
1659300000000|2022-07-31 20:40:00|10215.9|10203.9|10213.8|10201.8|10215.9|10203.9|10213.8|10201.8|2
1659300300000|2022-07-31 20:45:00|10214.8|10202.8|10215.3|10203.3|10215.3|10203.3|10214.8|10202.8|2
1659300600000|2022-07-31 20:50:00|10214.8|10202.8|10218.5|10206.5|10219.1|10207.1|10214.8|10202.8|6
1659300900000|2022-07-31 20:55:00|10225.9|10213.9|10221.3|10209.3|10228.7|10216.7|10218.5|10206.5|10
1659301200000|2022-07-31 21:00:00|10222|10210|10227.6|10221.6|10230.8|10222.9|10221.9|10210|16
1659301500000|2022-07-31 21:05:00|10222|10216|10224.5|10218.5|10225.2|10219.6|10217.8|10212.3|141
1659301800000|2022-07-31 21:10:00|10223.9|10217.9|10222|10217|10224.3|10218.3|10221.6|10215.6|82
1659302100000|2022-07-31 21:15:00|10222.2|10216.9|10221.1|10215.1|10225|10220.3|10220.2|10214.7|191
1659302400000|2022-07-31 21:20:00|10221.2|10217.3|10223.1|10217.1|10225|10219.3|10220.9|10214.9|125
1659302700000|2022-07-31 21:25:00|10222.9|10218.2|10223.2|10217.3|10226.4|10220.4|10221.2|10216.7|180
1659303000000|2022-07-31 21:30:00|10222.9|10217.4|10224.6|10218.6|10225.2|10219.2|10222.1|10216.9|216
1659303300000|2022-07-31 21:35:00|10224.4|10218.7|10224.3|10218.3|10227|10221|10222.9|10217.1|148
1659303600000|2022-07-31 21:40:00|10224.5|10218.6|10227.1|10221.1|10227.5|10221.5|10223.7|10218.1|121
1659303900000|2022-07-31 21:45:00|10226.4|10220.4|10225.4|10219.4|10227.3|10221.3|10224.4|10218.4|113
1659304200000|2022-07-31 21:50:00|10225.9|10219.9|10224.1|10219.4|10227.2|10221.2|10223|10218.8|184
1659304500000|2022-07-31 21:55:00|10223.9|10219.3|10222.7|10216.7|10227.8|10221.8|10222.5|10216.5|285
1659304800000|2022-07-31 22:00:00|10222.5|10216.5|10222.9|10220.4|10227.5|10223.3|10220.1|10215.4|783
1659305100000|2022-07-31 22:05:00|10222.8|10219.8|10217.6|10215.8|10223.1|10220.5|10216.8|10212.9|473
1659305400000|2022-07-31 22:10:00|10217.5|10215.3|10217.3|10212.5|10219|10215.9|10213.7|10210.9|745
1659305700000|2022-07-31 22:15:00|10217.2|10212.6|10212.9|10210.3|10217.2|10215.1|10212.6|10210.2|1215
1659306000000|2022-07-31 22:20:00|10212.7|10210.6|10213.8|10211.9|10214.7|10212.5|10208.8|10206.7|872
1659306300000|2022-07-31 22:25:00|10213.7|10212.2|10216.1|10214.6|10217.1|10214.9|10213.5|10211.6|843
1659306600000|2022-07-31 22:30:00|10216|10214.5|10218.7|10217|10219|10217.5|10214.3|10212.8|817
1659306900000|2022-07-31 22:35:00|10218.4|10217.1|10216.1|10214.4|10218.6|10217.1|10214.9|10213.3|704
1659307200000|2022-07-31 22:40:00|10216|10214.5|10217.1|10215.7|10218.8|10217.4|10216|10214.5|772
1659307500000|2022-07-31 22:45:00|10217.2|10215.8|10215.1|10213.9|10218.8|10217.5|10214.8|10213.7|560
1659307800000|2022-07-31 22:50:00|10215|10213.8|10216.6|10215.3|10216.7|10215.6|10213|10211.8|496
1659308100000|2022-07-31 22:55:00|10216.5|10215.2|10216.1|10214.8|10216.8|10215.8|10213.5|10212.5|387
1659308400000|2022-07-31 23:00:00|10216|10214.7|10216.8|10215.9|10217.4|10216.5|10213.2|10212.1|570
1659308700000|2022-07-31 23:05:00|10216.7|10215.8|10217.3|10216.4|10217.4|10216.4|10214.4|10213.5|499
1659309000000|2022-07-31 23:10:00|10217.4|10216.5|10216.6|10215.7|10217.4|10216.5|10215|10214|371
1659309300000|2022-07-31 23:15:00|10216.8|10215.9|10212.5|10211.6|10216.8|10215.9|10212.4|10211.4|303
1659309600000|2022-07-31 23:20:00|10212.6|10211.7|10210.2|10209.3|10214.2|10213.3|10210|10209|368
1659309900000|2022-07-31 23:25:00|10210.1|10209.2|10209.5|10208.6|10210.5|10209.5|10208.5|10207.5|326
1659310200000|2022-07-31 23:30:00|10209.8|10208.9|10209|10208.1|10212.3|10211.4|10208.3|10207.4|485
1659310500000|2022-07-31 23:35:00|10209.4|10208.5|10206.3|10205.7|10209.9|10208.8|10206.2|10205.3|306
1659310800000|2022-07-31 23:40:00|10206.2|10205.6|10207.7|10206.8|10211.2|10210.4|10206.2|10205.6|344
1659311100000|2022-07-31 23:45:00|10207.6|10206.7|10208.6|10207.7|10208.7|10207.8|10206|10205.1|302
1659311400000|2022-07-31 23:50:00|10208.8|10207.9|10208.5|10207.6|10209.2|10208.1|10206.4|10205.5|274
1659311700000|2022-07-31 23:55:00|10208.3|10207.4|10210.9|10210|10210.9|10210|10206.5|10205.6|263
1659312000000|2022-08-01 00:00:00|10210.8|10210.2|10210.7|10209.8|10212.5|10211.6|10208.1|10207.4|731
1659312300000|2022-08-01 00:05:00|10210.2|10209.6|10213.8|10212.9|10214.4|10213.6|10209.5|10208.7|642
1659312600000|2022-08-01 00:10:00|10213.7|10212.8|10216.5|10215.6|10218|10217.1|10212.8|10212.2|613
1659312900000|2022-08-01 00:15:00|10216.6|10216|10220.5|10219.9|10221.9|10221.2|10216.6|10215.9|583
1659313200000|2022-08-01 00:20:00|10220.6|10220|10223.6|10223|10226.7|10226|10220.5|10219.9|839
1659313500000|2022-08-01 00:25:00|10223.2|10222.6|10224.1|10223.2|10224.7|10224|10222.6|10221.9|639
1659313800000|2022-08-01 00:30:00|10224.2|10223.1|10218.8|10218.2|10224.4|10223.7|10218.8|10218.2|577
1659314100000|2022-08-01 00:35:00|10218.7|10218.1|10219.2|10218.3|10219.8|10219|10217|10216.3|613
1659314400000|2022-08-01 00:40:00|10219.1|10218.2|10222.4|10221.5|10222.6|10221.9|10218.9|10218.2|669
1659314700000|2022-08-01 00:45:00|10222.5|10221.6|10222.2|10221.6|10224.1|10223.3|10220.5|10219.6|755
1659315000000|2022-08-01 00:50:00|10222.3|10221.4|10216.9|10216.3|10223.4|10222.7|10216.4|10215.8|750
1659315300000|2022-08-01 00:55:00|10216.1|10215.2|10220.8|10220.2|10221|10220.3|10215.7|10214.5|619
1659315600000|2022-08-01 01:00:00|10220.7|10220.1|10222.7|10221.8|10223.4|10222.6|10216|10215.4|815
1659315900000|2022-08-01 01:05:00|10222.8|10221.9|10223.7|10222.8|10227.7|10226.9|10221.2|10220.6|817
1659316200000|2022-08-01 01:10:00|10223.8|10222.9|10232.8|10231.9|10233.4|10232.6|10223.5|10222.6|1005
1659316500000|2022-08-01 01:15:00|10233|10232.1|10232.9|10232.3|10235.1|10234.2|10231.3|10230.3|935
1659316800000|2022-08-01 01:20:00|10232.8|10232.2|10231.2|10230.3|10234.7|10233.9|10230.8|10229.9|679
1659317100000|2022-08-01 01:25:00|10231.3|10230.4|10233.4|10232.5|10234.1|10233.4|10229.9|10229|537
1659317400000|2022-08-01 01:30:00|10233|10232.4|10236.2|10235.3|10239.7|10239|10231.1|10230.4|771
1659317700000|2022-08-01 01:35:00|10236.1|10235.2|10239.4|10238.8|10240.9|10240.2|10235|10234.2|663
1659318000000|2022-08-01 01:40:00|10239.5|10238.9|10236.7|10236.1|10240.7|10239.9|10232.8|10232.2|651
1659318300000|2022-08-01 01:45:00|10236.8|10236.2|10231.1|10230.5|10239.6|10239|10231.1|10230.5|673
1659318600000|2022-08-01 01:50:00|10231|10230.4|10235|10234.4|10235.8|10235.1|10231|10230.4|648
1659318900000|2022-08-01 01:55:00|10235.2|10234.6|10233.1|10232.5|10236.2|10235.6|10231.2|10230.3|592
1659319200000|2022-08-01 02:00:00|10233.3|10232.7|10233.4|10232.8|10235.8|10235.1|10232.2|10231.4|401
1659319500000|2022-08-01 02:05:00|10233.5|10232.9|10237.9|10237.3|10238|10237.4|10232.2|10231.4|497
1659319800000|2022-08-01 02:10:00|10237.8|10237.2|10236.2|10235.3|10237.9|10237.3|10234.4|10233.7|399
1659320100000|2022-08-01 02:15:00|10236.3|10235.4|10236.6|10236|10239.1|10238.5|10236.1|10235.2|488
1659320400000|2022-08-01 02:20:00|10236.3|10235.7|10235.4|10234.8|10236.6|10236|10234.2|10233.4|437
1659320700000|2022-08-01 02:25:00|10235.3|10234.7|10239.4|10238.5|10239.9|10239|10234.1|10233.5|482
1659321000000|2022-08-01 02:30:00|10239.3|10238.4|10238.5|10237.9|10240.4|10239.5|10237.6|10236.7|543
1659321300000|2022-08-01 02:35:00|10238.6|10238|10240.9|10240.3|10241.7|10241.1|10237.9|10237.3|324
1659321600000|2022-08-01 02:40:00|10241|10240.4|10240.3|10239.4|10241.5|10240.9|10239.6|10239|364
1659321900000|2022-08-01 02:45:00|10240.4|10239.5|10238.6|10237.7|10240.5|10239.8|10237.4|10236.7|323
1659322200000|2022-08-01 02:50:00|10238.7|10237.8|10238.3|10237.7|10239.7|10239|10237.5|10236.8|370
1659322500000|2022-08-01 02:55:00|10238.5|10237.9|10240.2|10239.6|10241.2|10240.6|10238.5|10237.9|357
1659322800000|2022-08-01 03:00:00|10240.5|10239.9|10233.3|10232.7|10240.8|10240.2|10232.4|10231.8|581
1659323100000|2022-08-01 03:05:00|10233.2|10232.6|10234|10233.4|10234.7|10234|10232.5|10231.9|352
1659323400000|2022-08-01 03:10:00|10234.1|10233.5|10231.1|10230.2|10235.8|10235.1|10230|10229.3|454
1659323700000|2022-08-01 03:15:00|10230.8|10230|10227.4|10226.5|10231.1|10230.5|10227.4|10226.5|522
1659324000000|2022-08-01 03:20:00|10227.2|10226.6|10227.1|10226.5|10228.9|10228.2|10226.2|10225.4|542
1659324300000|2022-08-01 03:25:00|10227.2|10226.6|10228.1|10227.5|10228.7|10228.1|10225.3|10224.7|349
1659324600000|2022-08-01 03:30:00|10228.2|10227.6|10226.3|10225.7|10228.9|10228.2|10226.2|10225.6|309
1659324900000|2022-08-01 03:35:00|10226.2|10225.6|10225.7|10224.8|10226.8|10226.1|10225.4|10224.8|338
1659325200000|2022-08-01 03:40:00|10225.8|10224.9|10229.3|10228.7|10229.6|10228.8|10225.7|10224.9|303
1659325500000|2022-08-01 03:45:00|10229|10228.4|10224.3|10223.7|10229|10228.4|10224.1|10223.4|331
1659325800000|2022-08-01 03:50:00|10224.4|10223.8|10225.2|10224.6|10226.4|10225.8|10224.3|10223.7|317
1659326100000|2022-08-01 03:55:00|10225.6|10225|10226|10225.4|10226.3|10225.7|10224.7|10223.8|263
1659326400000|2022-08-01 04:00:00|10225.9|10225.3|10224.1|10223.5|10226.4|10225.5|10222.7|10222.1|247
1659326700000|2022-08-01 04:05:00|10224.2|10223.3|10222.3|10221.4|10224.3|10223.6|10221.9|10221.3|331
1659327000000|2022-08-01 04:10:00|10222.1|10221.2|10222.6|10222|10223.7|10223.1|10221|10220.3|278
1659327300000|2022-08-01 04:15:00|10222.7|10222.1|10228|10227.1|10228.1|10227.3|10222.6|10222|370
1659327600000|2022-08-01 04:20:00|10227.9|10227|10228.9|10228.3|10230|10229.1|10226.8|10226|518
1659327900000|2022-08-01 04:25:00|10228.8|10228.2|10228.2|10227.6|10230.1|10229.2|10227.7|10227.1|316
1659328200000|2022-08-01 04:30:00|10228.3|10227.7|10231.1|10230.2|10232.1|10231.3|10227.5|10226.8|349
1659328500000|2022-08-01 04:35:00|10231.2|10230.3|10228.8|10227.9|10231.4|10230.7|10228|10227.4|262
1659328800000|2022-08-01 04:40:00|10228.7|10227.8|10229.1|10228.5|10230.6|10230|10228.5|10227.8|319
1659329100000|2022-08-01 04:45:00|10229|10228.4|10225.2|10224.6|10230|10229.4|10225.2|10224.6|408
1659329400000|2022-08-01 04:50:00|10225.3|10224.7|10225.8|10224.9|10227.1|10226.2|10224.9|10224|326
1659329700000|2022-08-01 04:55:00|10225.7|10224.8|10224.3|10223.7|10225.7|10224.9|10222.7|10222.1|303
1659330000000|2022-08-01 05:00:00|10223.8|10223.2|10224.5|10223.9|10226.2|10225.4|10223.3|10222.7|254
1659330300000|2022-08-01 05:05:00|10224.6|10224|10223.2|10222.3|10225.2|10224.4|10222.7|10221.9|298
1659330600000|2022-08-01 05:10:00|10223.3|10222.4|10222.9|10222.3|10223.5|10222.9|10221.9|10221.2|254
1659330900000|2022-08-01 05:15:00|10223|10222.4|10224.5|10223.9|10225.3|10224.5|10222.9|10222|356
1659331200000|2022-08-01 05:20:00|10224.6|10224|10223|10222.4|10224.9|10224.3|10222.6|10222|258
1659331500000|2022-08-01 05:25:00|10223.3|10222.7|10224.3|10223.4|10224.6|10224|10222.9|10222.2|306
1659331800000|2022-08-01 05:30:00|10224.4|10223.5|10223.7|10222.8|10225.1|10224.5|10222.2|10221.4|367
1659332100000|2022-08-01 05:35:00|10223.8|10222.9|10224.2|10223.6|10224.7|10224|10223.6|10222.8|170
1659332400000|2022-08-01 05:40:00|10224.1|10223.5|10221.1|10220.5|10224.3|10223.7|10219.4|10218.8|383
1659332700000|2022-08-01 05:45:00|10221|10220.4|10224.6|10224|10224.7|10224.1|10220.8|10220.1|429
1659333000000|2022-08-01 05:50:00|10224.7|10224.1|10221.7|10220.8|10224.8|10224.1|10220.6|10219.9|415
1659333300000|2022-08-01 05:55:00|10221.8|10220.9|10216.6|10215.7|10221.9|10221.3|10214|10213.2|582
1659333600000|2022-08-01 06:00:00|10216.3|10215.6|10221|10220.4|10221.7|10221|10215.5|10214.9|749
1659333900000|2022-08-01 06:05:00|10221.1|10220.5|10220.3|10219.7|10222.1|10221.3|10217.6|10217|648
1659334200000|2022-08-01 06:10:00|10220.4|10219.8|10220.9|10220.3|10223.4|10222.8|10218.2|10217.5|716
1659334500000|2022-08-01 06:15:00|10220.8|10220.2|10221.5|10220.9|10223.5|10222.8|10220.1|10219.2|566
1659334800000|2022-08-01 06:20:00|10221.8|10221.2|10214.3|10213.4|10223.5|10222.9|10213.7|10212.9|715
1659335100000|2022-08-01 06:25:00|10214.2|10213.3|10218.4|10217.8|10219.4|10218.5|10213.9|10213|564
1659335400000|2022-08-01 06:30:00|10218.3|10217.7|10226.1|10225.5|10226.8|10226.2|10216.2|10215.6|625
1659335700000|2022-08-01 06:35:00|10226.2|10225.6|10224.9|10224.3|10227.1|10226.4|10218.2|10217.6|669
1659336000000|2022-08-01 06:40:00|10224.8|10224.2|10227.1|10226.5|10227.3|10226.7|10221.7|10220.8|899
1659336300000|2022-08-01 06:45:00|10227|10226.4|10234.8|10233.9|10236.6|10235.9|10226.9|10226.2|888
1659336600000|2022-08-01 06:50:00|10234.6|10234|10235.8|10235.2|10237|10236.3|10233.3|10232.5|843
1659336900000|2022-08-01 06:55:00|10235.7|10235.1|10234.1|10233|10241.4|10240.7|10233.5|10232.8|866
1659337200000|2022-08-01 07:00:00|10233.9|10233.5|10236.2|10235.6|10237.5|10236.7|10229.7|10229|1069
1659337500000|2022-08-01 07:05:00|10236.3|10235.7|10232.1|10231.2|10237.2|10236.6|10228.1|10227.5|784
1659337800000|2022-08-01 07:10:00|10232|10231.1|10233.3|10232.7|10236.9|10236.3|10231|10230.3|824
1659338100000|2022-08-01 07:15:00|10233.8|10233.2|10233.7|10233.1|10237|10236.2|10227.5|10226.7|957
1659338400000|2022-08-01 07:20:00|10233.6|10233|10231.8|10231.2|10241|10240.4|10229.8|10229|960
1659338700000|2022-08-01 07:25:00|10231.9|10231.3|10228.5|10227.6|10234.1|10233.3|10228.4|10227.6|736
1659339000000|2022-08-01 07:30:00|10228.6|10227.7|10231.9|10231.3|10232.2|10231.5|10225.2|10224.4|861
1659339300000|2022-08-01 07:35:00|10232.4|10231.8|10239.3|10238.7|10241.2|10240.6|10229.1|10228.5|1001
1659339600000|2022-08-01 07:40:00|10239.4|10238.8|10238.3|10237.7|10240.2|10239.4|10232.4|10231.7|913
1659339900000|2022-08-01 07:45:00|10238.2|10237.6|10232|10231.1|10240.1|10239.5|10227.2|10226.4|963
1659340200000|2022-08-01 07:50:00|10231.9|10231|10229.1|10228.2|10233.4|10232.8|10228.6|10227.6|710
1659340500000|2022-08-01 07:55:00|10229|10228.1|10230.4|10229.5|10233.6|10232.7|10227.5|10226.9|752
1659340800000|2022-08-01 08:00:00|10230.5|10229.4|10230.6|10230|10234.3|10233.6|10227.5|10226.9|1004
1659341100000|2022-08-01 08:05:00|10230.7|10230.1|10236.6|10236|10237.4|10236.8|10230.4|10229.8|818
1659341400000|2022-08-01 08:10:00|10236.4|10235.8|10245.3|10244.4|10246.7|10246.1|10233.7|10233|854
1659341700000|2022-08-01 08:15:00|10245.2|10244.6|10238.9|10238.3|10245.2|10244.6|10238.8|10238.2|790
1659342000000|2022-08-01 08:20:00|10238.8|10238.2|10234.7|10234.1|10239.2|10238.6|10234|10233.4|740
1659342300000|2022-08-01 08:25:00|10234.5|10233.9|10240.1|10239.5|10241|10240.4|10234.2|10233.6|591
1659342600000|2022-08-01 08:30:00|10240|10239.4|10250.9|10250.3|10251.5|10250.7|10240|10239.4|864
1659342900000|2022-08-01 08:35:00|10251|10250.4|10261.4|10260.8|10265.2|10264.6|10251|10250.3|1156
1659343200000|2022-08-01 08:40:00|10261.5|10260.6|10259.2|10258.6|10268|10267.4|10259.2|10258.5|808
1659343500000|2022-08-01 08:45:00|10259.4|10258.5|10252.8|10251.9|10261.9|10261|10251.8|10251|808
1659343800000|2022-08-01 08:50:00|10252.9|10252|10251.8|10251.2|10254.8|10254.2|10249.5|10248.9|746
1659344100000|2022-08-01 08:55:00|10251.9|10251.3|10256.4|10255.5|10257.4|10256.8|10249.2|10248.4|766
1659344400000|2022-08-01 09:00:00|10256.5|10255.6|10259.7|10259.1|10261.3|10260.7|10252.7|10252.1|830
1659344700000|2022-08-01 09:05:00|10259.5|10258.9|10263.4|10262.8|10265.2|10264.6|10258.3|10257.7|818
1659345000000|2022-08-01 09:10:00|10263.5|10262.9|10255.4|10254.8|10264.3|10263.7|10251.9|10251.1|984
1659345300000|2022-08-01 09:15:00|10255.5|10254.9|10256.9|10256|10256.9|10256.2|10252.3|10251.7|638
1659345600000|2022-08-01 09:20:00|10256.8|10256.2|10256.4|10255.8|10261.3|10260.6|10254.7|10253.8|805
1659345900000|2022-08-01 09:25:00|10256.7|10256.1|10256.7|10256.1|10257.7|10256.8|10255.1|10254.3|511
1659346200000|2022-08-01 09:30:00|10256.8|10255.8|10262.2|10261.6|10265.4|10264.8|10256.7|10255.8|671
1659346500000|2022-08-01 09:35:00|10262.3|10261.7|10268.1|10267.5|10268.9|10268.3|10260.1|10259.4|691
1659346800000|2022-08-01 09:40:00|10268.3|10267.4|10267.2|10266.3|10270.4|10269.8|10264.5|10263.6|879
1659347100000|2022-08-01 09:45:00|10267.3|10266.4|10264.8|10264.2|10270.2|10269.6|10262.9|10262.3|775
1659347400000|2022-08-01 09:50:00|10265|10264.1|10256.9|10256.3|10266.4|10265.8|10256.8|10256.2|669
1659347700000|2022-08-01 09:55:00|10256.3|10255.7|10264.3|10263.7|10264.9|10264.3|10256.1|10255.5|609
1659348000000|2022-08-01 10:00:00|10264.5|10263.9|10266.2|10265.3|10267.6|10267|10263.4|10262.8|562
1659348300000|2022-08-01 10:05:00|10266|10265.4|10259.6|10258.7|10267.9|10267.3|10258.8|10258.1|600
1659348600000|2022-08-01 10:10:00|10259.7|10258.8|10257.7|10257.1|10264.1|10263.3|10257|10256.4|665
1659348900000|2022-08-01 10:15:00|10257.6|10257|10259.4|10258.8|10259.4|10258.8|10255.4|10254.8|624
1659349200000|2022-08-01 10:20:00|10259.3|10258.7|10258.7|10258.1|10259.3|10258.7|10253.7|10253|601
1659349500000|2022-08-01 10:25:00|10258.8|10258.2|10258|10257.4|10261.9|10261.1|10257.1|10256.5|671
1659349800000|2022-08-01 10:30:00|10257.9|10257.3|10262.3|10261.7|10262.4|10261.8|10255.3|10254.6|580
1659350100000|2022-08-01 10:35:00|10262.5|10261.9|10252.1|10251.5|10263.1|10262.5|10252.1|10251.5|621
1659350400000|2022-08-01 10:40:00|10252.2|10251.6|10247.4|10246.8|10252.4|10251.8|10246.7|10246|556
1659350700000|2022-08-01 10:45:00|10247.5|10246.9|10254.8|10254.2|10255.1|10254.5|10246.7|10246.1|621
1659351000000|2022-08-01 10:50:00|10254.6|10254|10255.5|10254.9|10258|10257.4|10253.3|10252.7|701
1659351300000|2022-08-01 10:55:00|10255.6|10255|10252.1|10251.5|10257.6|10257|10251.9|10251.2|681
1659351600000|2022-08-01 11:00:00|10252|10251.4|10250.3|10249.4|10254.5|10253.9|10248.5|10247.8|825
1659351900000|2022-08-01 11:05:00|10250.5|10249.6|10251.6|10251|10254.2|10253.5|10246.1|10245.5|649
1659352200000|2022-08-01 11:10:00|10251.5|10250.9|10247.6|10247|10253|10252.4|10246.7|10246|735
1659352500000|2022-08-01 11:15:00|10247.5|10246.9|10246.4|10245.8|10247.8|10247.1|10243|10242.4|693
1659352800000|2022-08-01 11:20:00|10246.5|10245.9|10235.5|10234.9|10247.5|10246.9|10235.1|10234.3|806
1659353100000|2022-08-01 11:25:00|10235.4|10234.8|10243.1|10242.5|10243.3|10242.7|10235.4|10234.8|698
1659353400000|2022-08-01 11:30:00|10243|10242.4|10244.1|10243.5|10245.1|10244.5|10241.2|10240.6|552
1659353700000|2022-08-01 11:35:00|10243.9|10243.3|10244.7|10244.1|10247.1|10246.5|10243.5|10242.8|603
1659354000000|2022-08-01 11:40:00|10244.6|10244|10239|10238.4|10246.4|10245.8|10238.9|10238.3|666
1659354300000|2022-08-01 11:45:00|10239.1|10238.5|10236.6|10236|10242.3|10241.7|10235.6|10234.7|870
1659354600000|2022-08-01 11:50:00|10236.7|10236.1|10232.9|10232.3|10239.4|10238.8|10231.8|10231|866
1659354900000|2022-08-01 11:55:00|10233|10232.4|10233.4|10232.8|10233.5|10232.9|10229.3|10228.6|782
1659355200000|2022-08-01 12:00:00|10233.6|10233|10231.2|10230.6|10235|10234.4|10225.3|10224.7|936
1659355500000|2022-08-01 12:05:00|10231|10230.4|10231|10230.1|10232.3|10231.7|10227.8|10227.1|586
1659355800000|2022-08-01 12:10:00|10230.9|10230|10233.3|10232.4|10236.3|10235.7|10230.7|10230|663
1659356100000|2022-08-01 12:15:00|10233.4|10232.7|10240.6|10240|10240.6|10240|10232.6|10232|735
1659356400000|2022-08-01 12:20:00|10240.7|10240.1|10238.6|10238|10241.3|10240.7|10234.8|10234.2|875
1659356700000|2022-08-01 12:25:00|10238.5|10237.9|10232.2|10231.6|10239.4|10238.8|10231.1|10230.5|743
1659357000000|2022-08-01 12:30:00|10232.3|10231.7|10228.9|10228|10233.3|10232.7|10228.6|10227.9|795
1659357300000|2022-08-01 12:35:00|10229.1|10228.5|10235.1|10234.5|10238.9|10238.3|10228.1|10227.5|789
1659357600000|2022-08-01 12:40:00|10235|10234.4|10237|10236.4|10237|10236.4|10232.3|10231.7|703
1659357900000|2022-08-01 12:45:00|10236.8|10236.2|10236.3|10235.7|10241.1|10240.4|10234.9|10234.2|718
1659358200000|2022-08-01 12:50:00|10236.5|10235.9|10228.8|10228.2|10241.1|10240.5|10227.2|10226.5|979
1659358500000|2022-08-01 12:55:00|10228.4|10227.8|10236.5|10235.9|10236.5|10235.9|10227.6|10227|953
1659358800000|2022-08-01 13:00:00|10236.6|10236|10228.8|10228.2|10236.6|10236|10227|10226.2|1142
1659359100000|2022-08-01 13:05:00|10229|10228.4|10243.8|10243.2|10243.8|10243.2|10228.8|10228|1073
1659359400000|2022-08-01 13:10:00|10243.9|10243.3|10258|10257.1|10261.5|10260.7|10240.5|10239.9|1111
1659359700000|2022-08-01 13:15:00|10257.9|10257|10261|10260.4|10263.1|10262.5|10255.7|10255.1|1107
1659360000000|2022-08-01 13:20:00|10261.1|10260.5|10250.7|10249.8|10262.7|10262.1|10250|10249.4|877
1659360300000|2022-08-01 13:25:00|10250.6|10249.7|10249.8|10249.2|10253.4|10252.8|10247.4|10246.8|851
1659360600000|2022-08-01 13:30:00|10250|10249.4|10248.9|10248.3|10251|10250.4|10240.3|10239.6|1198
1659360900000|2022-08-01 13:35:00|10248.6|10248|10250.5|10249.9|10251.1|10250.5|10244.3|10243.7|870
1659361200000|2022-08-01 13:40:00|10250.6|10250|10250.2|10249.6|10252|10251.4|10244.4|10243.8|821
1659361500000|2022-08-01 13:45:00|10250.4|10249.5|10254|10253.4|10257.4|10256.7|10248.5|10247.9|1080
1659361800000|2022-08-01 13:50:00|10253.9|10253.3|10253.3|10252.7|10254.7|10254.1|10245.8|10245.1|993
1659362100000|2022-08-01 13:55:00|10253.2|10252.6|10254.8|10253.5|10257|10255.9|10251|10250.4|1087
1659362400000|2022-08-01 14:00:00|10254.5|10248.5|10251|10250.1|10264.1|10262.8|10235.4|10231.9|2342
1659362700000|2022-08-01 14:05:00|10251.1|10250|10251.9|10251.3|10259.7|10258.7|10246|10245.1|1771
1659363000000|2022-08-01 14:10:00|10252.2|10251.6|10263.6|10263|10266.4|10265.6|10252.1|10251.2|1580
1659363300000|2022-08-01 14:15:00|10263.4|10262.8|10264.7|10264.1|10267.7|10266.8|10257.3|10256.7|1265
1659363600000|2022-08-01 14:20:00|10264.9|10264|10262.7|10262.1|10270.4|10269.6|10260.9|10260.1|1223
1659363900000|2022-08-01 14:25:00|10262.8|10261.9|10260.8|10260.2|10264.9|10264.3|10256.9|10256.2|1126
1659364200000|2022-08-01 14:30:00|10261.5|10260.9|10260.3|10259.7|10265.1|10264.4|10258.8|10258.2|1147
1659364500000|2022-08-01 14:35:00|10259.9|10259.3|10262.9|10262.3|10268|10267.4|10259.8|10259.2|1201
1659364800000|2022-08-01 14:40:00|10263.2|10262.6|10269.3|10268.7|10269.4|10268.8|10263.1|10262.5|896
1659365100000|2022-08-01 14:45:00|10269.4|10268.8|10274.4|10273.8|10275|10274.3|10267.7|10267.1|930
1659365400000|2022-08-01 14:50:00|10274.3|10273.7|10274.5|10273.9|10275.1|10274.5|10271|10270.4|1032
1659365700000|2022-08-01 14:55:00|10274.3|10273.7|10273.1|10272.5|10275.3|10274.7|10271|10270.4|1006
1659366000000|2022-08-01 15:00:00|10273|10272.4|10270.2|10269.6|10275.3|10274.7|10268.9|10268.3|779
1659366300000|2022-08-01 15:05:00|10270.3|10269.7|10268.8|10268.2|10270.8|10270.2|10266.8|10266.2|808
1659366600000|2022-08-01 15:10:00|10269.2|10268.6|10272.2|10271.6|10273.2|10272.4|10268.2|10267.6|741
1659366900000|2022-08-01 15:15:00|10272.4|10271.8|10271|10270.4|10273.3|10272.7|10269.3|10268.7|754
1659367200000|2022-08-01 15:20:00|10270.5|10269.9|10273.4|10272.8|10274.4|10273.8|10269.4|10268.8|797
1659367500000|2022-08-01 15:25:00|10273.3|10272.7|10272.8|10272.2|10274.4|10273.8|10271.1|10270.5|740
1659367800000|2022-08-01 15:30:00|10272.9|10272.3|10274.4|10273.8|10275.3|10274.7|10271.4|10270.8|628
1659368100000|2022-08-01 15:35:00|10274.3|10273.7|10274.1|10273.5|10275.2|10274.6|10273.6|10273|413
1659368400000|2022-08-01 15:40:00|10274|10273.4|10274.8|10274.2|10275.5|10274.9|10272.5|10271.9|554
1659368700000|2022-08-01 15:45:00|10274.7|10274.1|10272.7|10272.1|10275.5|10274.9|10272.1|10271.5|478
1659369000000|2022-08-01 15:50:00|10272.5|10271.9|10269|10268.4|10274.1|10273.5|10268|10267.4|527
1659369300000|2022-08-01 15:55:00|10269.1|10268.5|10268.5|10267.9|10269.6|10269|10266.9|10266.3|651
1659369600000|2022-08-01 16:00:00|10268.4|10267.8|10272.2|10271.6|10272.7|10272.1|10268.4|10267.8|625
1659369900000|2022-08-01 16:05:00|10272.3|10271.7|10270.5|10269.9|10273.6|10273|10270.1|10269.5|590
1659370200000|2022-08-01 16:10:00|10270.2|10269.6|10271.8|10271.2|10273.9|10273.3|10270.2|10269.6|608
1659370500000|2022-08-01 16:15:00|10271.7|10271.1|10272.1|10271.5|10272.9|10272.3|10270.3|10269.7|547
1659370800000|2022-08-01 16:20:00|10272.2|10271.6|10271.8|10271.2|10274.6|10274|10271.1|10270.5|536
1659371100000|2022-08-01 16:25:00|10271.7|10271.1|10265|10264.4|10271.9|10271.3|10263|10262.4|611
1659371400000|2022-08-01 16:30:00|10265.1|10264.5|10266.7|10266.1|10268.4|10267.8|10263.2|10262.6|508
1659371700000|2022-08-01 16:35:00|10266.8|10266.2|10268.5|10267.9|10269.2|10268.6|10266.6|10266|450
1659372000000|2022-08-01 16:40:00|10268.6|10268|10268|10267.4|10269.3|10268.7|10265.7|10265.1|427
1659372300000|2022-08-01 16:45:00|10267.9|10267.3|10273.6|10273|10274.3|10273.7|10267.9|10267.3|518
1659372600000|2022-08-01 16:50:00|10273.8|10273.2|10274.8|10274.2|10275.2|10274.6|10273.2|10272.6|521
1659372900000|2022-08-01 16:55:00|10274.9|10274.3|10274.5|10273.9|10275.3|10274.7|10272.8|10272.2|324
1659373200000|2022-08-01 17:00:00|10274.4|10273.8|10266.4|10265.8|10274.7|10274.1|10265.5|10264.9|582
1659373500000|2022-08-01 17:05:00|10266.5|10265.9|10267|10266.4|10268.5|10267.9|10263.7|10263.1|508
1659373800000|2022-08-01 17:10:00|10267.1|10266.5|10264.9|10264.3|10267.4|10266.8|10264.2|10263.5|589
1659374100000|2022-08-01 17:15:00|10264.8|10264.2|10258.4|10257.8|10265.9|10265.3|10257.1|10256.5|643
1659374400000|2022-08-01 17:20:00|10258.5|10257.9|10260.4|10259.8|10260.7|10260.1|10257.3|10256.7|488
1659374700000|2022-08-01 17:25:00|10260.5|10259.9|10257.5|10256.9|10260.7|10260.1|10256.8|10256.2|459
1659375000000|2022-08-01 17:30:00|10257.3|10256.7|10258.2|10257.6|10259.6|10259|10257.1|10256.5|503
1659375300000|2022-08-01 17:35:00|10258.1|10257.5|10258|10257.4|10259.4|10258.8|10257.5|10256.9|431
1659375600000|2022-08-01 17:40:00|10258.2|10257.6|10256.4|10255.8|10258.6|10258|10255.4|10254.8|398
1659375900000|2022-08-01 17:45:00|10256.5|10255.9|10256|10255.4|10256.5|10255.9|10253.5|10252.9|503
1659376200000|2022-08-01 17:50:00|10255.8|10255.2|10257.5|10256.9|10258.1|10257.5|10254.5|10253.9|485
1659376500000|2022-08-01 17:55:00|10257.6|10257|10259.8|10259.2|10260|10259.4|10255.8|10255.2|425
1659376800000|2022-08-01 18:00:00|10259.9|10259.3|10257.5|10256.9|10262.7|10262.1|10256.9|10256.3|559
1659377100000|2022-08-01 18:05:00|10257.3|10256.7|10257.5|10256.9|10259.2|10258.6|10255.7|10255.1|470
1659377400000|2022-08-01 18:10:00|10257.6|10257|10257.1|10256.5|10258.1|10257.5|10255.2|10254.6|350
1659377700000|2022-08-01 18:15:00|10257|10256.4|10254.8|10254.2|10258.1|10257.5|10253|10252.4|427
1659378000000|2022-08-01 18:20:00|10254.7|10254.1|10254.5|10253.9|10256.1|10255.4|10253.4|10252.7|489
1659378300000|2022-08-01 18:25:00|10254.4|10253.8|10252.2|10251.6|10254.7|10253.9|10250.6|10250|375
1659378600000|2022-08-01 18:30:00|10252.4|10251.8|10251.8|10251.2|10253.6|10253|10251.6|10251|499
1659378900000|2022-08-01 18:35:00|10252|10251.4|10252.7|10252.1|10253.1|10252.5|10251.3|10250.7|311
1659379200000|2022-08-01 18:40:00|10252.8|10252.2|10251.5|10250.9|10254.2|10253.6|10251.1|10250.5|383
1659379500000|2022-08-01 18:45:00|10251.6|10251|10250.5|10249.9|10251.7|10251.1|10245.7|10245.1|622
1659379800000|2022-08-01 18:50:00|10250.3|10249.7|10253.7|10253.1|10253.7|10253.1|10249.2|10248.6|560
1659380100000|2022-08-01 18:55:00|10253.6|10253|10254.2|10253.6|10257.2|10256.6|10252.8|10252.2|667
1659380400000|2022-08-01 19:00:00|10254.1|10253.5|10250.5|10249.6|10255.8|10255.2|10249.7|10249.1|703
1659380700000|2022-08-01 19:05:00|10250.6|10249.7|10253.8|10253.2|10253.9|10253.3|10250.1|10249.5|519
1659381000000|2022-08-01 19:10:00|10253.9|10253.3|10256.3|10255.7|10256.3|10255.7|10251.3|10250.5|677
1659381300000|2022-08-01 19:15:00|10256.2|10255.6|10257.1|10256.5|10259.8|10259.2|10256.2|10255.6|407
1659381600000|2022-08-01 19:20:00|10257|10256.4|10256|10255.4|10258.2|10257.6|10255|10254.4|469
1659381900000|2022-08-01 19:25:00|10255.9|10255.3|10254.7|10254.1|10256.7|10256.1|10254.5|10253.9|447
1659382200000|2022-08-01 19:30:00|10254.6|10254|10256.2|10255.6|10256.4|10255.8|10253.6|10253|407
1659382500000|2022-08-01 19:35:00|10256.4|10255.8|10255.2|10254.6|10258.1|10257.5|10254.6|10254|400
1659382800000|2022-08-01 19:40:00|10255.3|10254.7|10257.9|10257.3|10258.7|10258.1|10254.5|10253.9|434
1659383100000|2022-08-01 19:45:00|10258|10257.4|10258.6|10258|10260|10259.4|10257.4|10256.8|497
1659383400000|2022-08-01 19:50:00|10259.1|10258.5|10256.2|10255.6|10259.4|10258.8|10256.1|10255.5|470
1659383700000|2022-08-01 19:55:00|10256.3|10255.7|10258.6|10258|10259|10258.4|10255.7|10255|443
1659384000000|2022-08-01 20:00:00|10258.5|10257.9|10258.8|10257.9|10260|10259.2|10256.1|10255.4|345
1659384300000|2022-08-01 20:05:00|10258.7|10258.2|10260.2|10259.6|10260.9|10260|10258.7|10258.1|174
1659384600000|2022-08-01 20:10:00|10260.3|10259.7|10261.3|10260.4|10261.8|10261|10260.1|10259.4|203
1659384900000|2022-08-01 20:15:00|10261.4|10260.5|10259.7|10259.1|10261.4|10260.8|10259|10258.3|177
1659385200000|2022-08-01 20:20:00|10259.9|10259|10257.8|10257.2|10259.9|10259|10257.4|10256.7|180
1659385500000|2022-08-01 20:25:00|10257.9|10257.3|10258.1|10257.5|10258.7|10258|10257.1|10256.5|200
1659385800000|2022-08-01 20:30:00|10258|10257.4|10257.8|10257.2|10258.6|10257.7|10257.1|10256.3|157
1659386100000|2022-08-01 20:35:00|10257.9|10257.3|10258.1|10257.5|10258.5|10257.9|10257.1|10256.5|163
1659386400000|2022-08-01 20:40:00|10258.2|10257.6|10257|10256.1|10258.7|10258.1|10256.9|10256.1|163
1659386700000|2022-08-01 20:45:00|10256.8|10256.2|10257.6|10256.7|10258.4|10257.5|10256.8|10255.9|156
1659387000000|2022-08-01 20:50:00|10257.7|10256.8|10259.1|10258.2|10259.3|10258.3|10257.2|10256.4|218
1659387300000|2022-08-01 20:55:00|10259.3|10258.3|10264.7|10259.8|10265.1|10260.6|10259.2|10257.8|707
1659387600000|2022-08-01 21:00:00|10264.8|10259.7|10264.8|10258.8|10265.3|10259.7|10264.4|10258.5|25
1659387900000|2022-08-01 21:05:00|10265.1|10259.1|10260.6|10254.6|10265.1|10259.3|10258.2|10252.2|134
1659388200000|2022-08-01 21:10:00|10260.3|10254.3|10263.3|10257.3|10265.9|10259.9|10258.3|10252.3|148
1659388500000|2022-08-01 21:15:00|10262.3|10256.3|10261.3|10255.3|10266.3|10260.3|10261.3|10255.3|120
1659388800000|2022-08-01 21:20:00|10265.5|10259.5|10262.6|10257|10265.5|10259.5|10260.3|10254.6|182
1659389100000|2022-08-01 21:25:00|10262.4|10256.7|10264.3|10258.3|10265.5|10259.5|10259.1|10255.6|185
1659389400000|2022-08-01 21:30:00|10264.2|10258.2|10260.8|10258|10266.2|10260.2|10260.4|10257.3|253
1659389700000|2022-08-01 21:35:00|10261.7|10257.8|10262|10257.8|10264.1|10259.2|10260.1|10257.1|160
1659390000000|2022-08-01 21:40:00|10263.4|10257.9|10262|10258.3|10263.8|10258.3|10262|10257.1|53
1659390300000|2022-08-01 21:45:00|10263.9|10257.7|10262.8|10257.7|10263.9|10258.6|10260.8|10257|191
1659390600000|2022-08-01 21:50:00|10262.7|10257.8|10262.5|10258.1|10263.3|10258.9|10261.4|10257.4|147
1659390900000|2022-08-01 21:55:00|10262.4|10258|10261.4|10257.7|10264.4|10258.7|10260.3|10257.1|134
1659391200000|2022-08-01 22:00:00|10260.9|10257.8|10259.6|10257.8|10264.8|10260.2|10259.4|10255.3|450
1659391500000|2022-08-01 22:05:00|10259.5|10258|10259.4|10258|10261.2|10259.6|10259.1|10257.5|278
1659391800000|2022-08-01 22:10:00|10259.3|10257.9|10260.4|10258.8|10260.8|10259|10259.3|10257.4|445
1659392100000|2022-08-01 22:15:00|10260.3|10258.6|10262.2|10260.9|10263.1|10261.9|10259.9|10257.9|836
1659392400000|2022-08-01 22:20:00|10261.9|10260.7|10260.9|10259.6|10262.8|10261.6|10260.6|10259.4|565
1659392700000|2022-08-01 22:25:00|10260.8|10259.7|10260.6|10259.5|10261.4|10259.9|10260.5|10259.1|318
1659393000000|2022-08-01 22:30:00|10260.7|10259.7|10260.4|10258.9|10261.2|10259.8|10259.8|10258.4|398
1659393300000|2022-08-01 22:35:00|10260.3|10259|10262.7|10261.4|10263|10261.8|10259.9|10258.7|526
1659393600000|2022-08-01 22:40:00|10262.5|10261.6|10261.2|10260.3|10264.5|10263.2|10261.1|10260|768
1659393900000|2022-08-01 22:45:00|10261.3|10260.2|10260.9|10259.7|10261.3|10260.3|10260.1|10258.4|398
1659394200000|2022-08-01 22:50:00|10260.8|10259.5|10263.6|10262.5|10264.2|10263.1|10260.8|10259.5|302
1659394500000|2022-08-01 22:55:00|10263.5|10262.4|10262.9|10261.8|10263.5|10262.6|10262.4|10261.3|284
1659394800000|2022-08-01 23:00:00|10262.8|10261.9|10263.4|10262.2|10264.1|10263.2|10262.4|10261.3|439
1659395100000|2022-08-01 23:05:00|10263.1|10261.9|10266.4|10265.5|10267|10266.3|10262.3|10261.4|470
1659395400000|2022-08-01 23:10:00|10266.2|10265.6|10267.6|10266.7|10269.5|10268.3|10265.4|10264.5|441
1659395700000|2022-08-01 23:15:00|10267.7|10266.8|10266|10265.1|10267.8|10266.9|10265.5|10264.6|288
1659396000000|2022-08-01 23:20:00|10265.9|10265|10268.1|10267.2|10268.1|10267.2|10265.8|10264.8|199
1659396300000|2022-08-01 23:25:00|10268.2|10267.3|10265.5|10264.6|10268.3|10267.4|10265.5|10264.6|292
1659396600000|2022-08-01 23:30:00|10265.6|10264.7|10265|10264.1|10265.9|10265|10264.4|10263.5|327
1659396900000|2022-08-01 23:35:00|10264.9|10264|10263|10262.1|10265.3|10264.4|10262.9|10262|281
1659397200000|2022-08-01 23:40:00|10262.9|10262.3|10264.3|10263.4|10264.4|10263.5|10262.7|10261.8|264
1659397500000|2022-08-01 23:45:00|10264.1|10263.2|10262.4|10261.5|10264.3|10263.4|10262.1|10261.2|197
1659397800000|2022-08-01 23:50:00|10262.3|10261.4|10261.6|10260.7|10262.4|10261.5|10260|10259.1|401
1659398100000|2022-08-01 23:55:00|10261.8|10260.9|10263.1|10262.2|10263.1|10262.2|10261.3|10260.4|292
1659398400000|2022-08-02 00:00:00|10263.5|10262.6|10261.3|10260.4|10266.2|10265.4|10261.1|10260.3|822
1659398700000|2022-08-02 00:05:00|10261.2|10260.3|10259.1|10258.2|10261.3|10260.6|10257.1|10256.4|574
1659399000000|2022-08-02 00:10:00|10259|10258.1|10260.8|10259.9|10263.6|10262.7|10257.2|10256.5|584
1659399300000|2022-08-02 00:15:00|10260.6|10259.7|10266.8|10265.9|10267.2|10266.3|10256.7|10255.8|883
1659399600000|2022-08-02 00:20:00|10266.9|10266|10269.3|10268.4|10269.7|10268.8|10266.5|10265.6|1004
1659399900000|2022-08-02 00:25:00|10269.2|10268.3|10271.6|10270.7|10273.1|10272.2|10265.8|10264.9|949
1659400200000|2022-08-02 00:30:00|10271.7|10270.8|10269.5|10268.9|10273.6|10272.7|10267.6|10266.7|813
1659400500000|2022-08-02 00:35:00|10269.6|10269|10287.1|10286.2|10290.1|10289.2|10269.3|10268.4|1028
1659400800000|2022-08-02 00:40:00|10287.2|10286.3|10285.8|10284.9|10294.6|10293.5|10285.5|10284.6|1289
1659401100000|2022-08-02 00:45:00|10285.6|10284.7|10288.5|10287.6|10290.3|10289.4|10285.4|10284.5|937
1659401400000|2022-08-02 00:50:00|10288.6|10287.5|10287|10286.1|10290.9|10289.8|10285.1|10284.2|1001
1659401700000|2022-08-02 00:55:00|10287.2|10286|10287.3|10286.4|10290.1|10289|10286.7|10285.7|856
1659402000000|2022-08-02 01:00:00|10287.4|10286.3|10284.4|10283.5|10287.4|10286.3|10281.4|10280.4|1015
1659402300000|2022-08-02 01:05:00|10284.5|10283.6|10278.5|10277.6|10284.6|10283.7|10276.7|10275.8|997
1659402600000|2022-08-02 01:10:00|10278.6|10277.7|10268.3|10267.4|10280|10279.1|10266.5|10265.6|979
1659402900000|2022-08-02 01:15:00|10268.2|10267.3|10270.3|10269.4|10271.5|10270.6|10265.6|10264.7|1036
1659403200000|2022-08-02 01:20:00|10270.4|10269.5|10273.1|10272.2|10273.6|10272.8|10269.2|10268.3|780
1659403500000|2022-08-02 01:25:00|10273.2|10272.3|10273.7|10272.8|10275.3|10274.4|10270.1|10269.2|674
1659403800000|2022-08-02 01:30:00|10273.6|10272.7|10281.2|10280.3|10283.7|10282.8|10272.8|10271.9|1171
1659404100000|2022-08-02 01:35:00|10281.3|10280.4|10271.7|10270.8|10281.4|10280.5|10271.3|10270.4|1127
1659404400000|2022-08-02 01:40:00|10271.5|10270.4|10272.5|10271.6|10275.2|10274.1|10271.1|10270|1186
1659404700000|2022-08-02 01:45:00|10272.3|10271.4|10273.2|10272.3|10275.3|10274.4|10271.5|10270.4|950
1659405000000|2022-08-02 01:50:00|10273.1|10272.2|10272.2|10271.1|10273.6|10272.7|10270.1|10269.2|807
1659405300000|2022-08-02 01:55:00|10272|10271.3|10268.8|10267.9|10273.3|10272.4|10266.3|10265.4|785
1659405600000|2022-08-02 02:00:00|10268.9|10268|10265.2|10264.3|10272.6|10271.6|10264.9|10264|713
1659405900000|2022-08-02 02:05:00|10265.1|10264.2|10268|10267.1|10270.3|10269.4|10264.8|10264|556
1659406200000|2022-08-02 02:10:00|10268.1|10267.2|10264.8|10263.9|10268.1|10267.2|10261.6|10260.7|583
1659406500000|2022-08-02 02:15:00|10264.5|10263.6|10262|10261.1|10264.6|10263.8|10261.7|10260.9|424
1659406800000|2022-08-02 02:20:00|10262.1|10261.2|10265.2|10264.3|10266.7|10265.8|10261.8|10260.9|482
1659407100000|2022-08-02 02:25:00|10265.3|10264.4|10268.7|10267.8|10269.6|10268.9|10262.7|10261.8|612
1659407400000|2022-08-02 02:30:00|10268.5|10267.9|10269.8|10268.9|10270.3|10269.4|10267.5|10266.8|532
1659407700000|2022-08-02 02:35:00|10269.7|10268.8|10272.2|10271.3|10274.6|10273.9|10269.3|10268.4|473
1659408000000|2022-08-02 02:40:00|10272.3|10271.4|10270|10269.1|10273.1|10272.3|10269.7|10269|455
1659408300000|2022-08-02 02:45:00|10269.7|10268.9|10268.8|10267.9|10271.3|10270.4|10268.6|10267.7|546
1659408600000|2022-08-02 02:50:00|10268.7|10267.8|10271.6|10271|10271.8|10271.1|10267.8|10267.2|537
1659408900000|2022-08-02 02:55:00|10272|10271.4|10275.2|10274.3|10277|10276.2|10271.4|10270.8|665
1659409200000|2022-08-02 03:00:00|10275|10274.4|10273.2|10272.3|10275.6|10275|10271.3|10270.5|618
1659409500000|2022-08-02 03:05:00|10273.4|10272.8|10271.3|10270.4|10273.9|10273.1|10270.5|10269.8|543
1659409800000|2022-08-02 03:10:00|10271.2|10270.3|10267.6|10267|10271.9|10271|10265.8|10264.9|660
1659410100000|2022-08-02 03:15:00|10267.7|10267.1|10272.2|10271.6|10272.4|10271.8|10267|10266.2|485
1659410400000|2022-08-02 03:20:00|10272.4|10271.8|10276.4|10275.5|10277.3|10276.4|10270.6|10269.8|564
1659410700000|2022-08-02 03:25:00|10276.1|10275.6|10277.4|10276.5|10283|10282.4|10276.1|10275.5|694
1659411000000|2022-08-02 03:30:00|10277.3|10276.4|10273.2|10272.3|10277.3|10276.4|10271.9|10271.2|540
1659411300000|2022-08-02 03:35:00|10273.3|10272.4|10272|10271.4|10274.3|10273.6|10270.8|10270.2|471
1659411600000|2022-08-02 03:40:00|10272.1|10271.5|10276.9|10276.3|10277.1|10276.4|10271.7|10271.1|465
1659411900000|2022-08-02 03:45:00|10277|10276.4|10275.2|10274.3|10277.2|10276.4|10273.1|10272.4|317
1659412200000|2022-08-02 03:50:00|10275.3|10274.4|10274|10273.4|10275.7|10274.8|10272.6|10272|291
1659412500000|2022-08-02 03:55:00|10273.9|10273.3|10274.2|10273.3|10276|10275.1|10272.5|10271.7|321
1659412800000|2022-08-02 04:00:00|10274.1|10273.5|10273.5|10272.9|10274.6|10273.9|10272|10271.3|350
1659413100000|2022-08-02 04:05:00|10273.6|10273|10273.8|10272.9|10276.3|10275.6|10273.4|10272.5|227
1659413400000|2022-08-02 04:10:00|10273.7|10272.8|10274.1|10273.5|10274.3|10273.6|10272.4|10271.7|306
1659413700000|2022-08-02 04:15:00|10274.2|10273.6|10275.7|10274.8|10276.2|10275.6|10273.5|10272.6|342
1659414000000|2022-08-02 04:20:00|10275.8|10274.9|10272.6|10271.7|10276|10275.1|10271.1|10270.4|367
1659414300000|2022-08-02 04:25:00|10272.4|10271.5|10272.1|10271.2|10274.3|10273.5|10270.7|10269.8|434
1659414600000|2022-08-02 04:30:00|10272|10271.1|10271.5|10270.6|10273.8|10272.9|10268.9|10268|1335
1659414900000|2022-08-02 04:35:00|10271.8|10270.9|10278.2|10277.3|10278.5|10277.6|10271.7|10270.8|756
1659415200000|2022-08-02 04:40:00|10278.3|10277.4|10274.6|10273.7|10280.3|10279.4|10274.3|10273.5|649
1659415500000|2022-08-02 04:45:00|10274.7|10273.8|10274.4|10273.5|10275|10274.2|10271.7|10271|569
1659415800000|2022-08-02 04:50:00|10274.6|10273.8|10273.2|10272.3|10274.8|10274.1|10272.1|10271.2|440
1659416100000|2022-08-02 04:55:00|10273.1|10272.2|10271.7|10270.8|10273.1|10272.2|10269.1|10268.5|492
1659416400000|2022-08-02 05:00:00|10271.5|10270.6|10271.6|10270.7|10274.7|10274|10270.6|10269.9|706
1659416700000|2022-08-02 05:05:00|10271.7|10270.8|10271.8|10270.9|10275.5|10274.8|10270.5|10269.9|537
1659417000000|2022-08-02 05:10:00|10271.9|10271|10273.9|10273.3|10275.4|10274.8|10271.2|10270.3|571
1659417300000|2022-08-02 05:15:00|10274|10273.4|10273.8|10273.2|10274.7|10274.1|10269.9|10269.3|655
1659417600000|2022-08-02 05:20:00|10273.6|10273|10272.2|10271.3|10274.1|10273.2|10270.9|10270.2|533
1659417900000|2022-08-02 05:25:00|10272.3|10271.4|10274.9|10274.3|10276.6|10275.8|10271.6|10270.7|448
1659418200000|2022-08-02 05:30:00|10275|10274.4|10275.8|10274.9|10276.5|10275.9|10272.4|10271.7|578
1659418500000|2022-08-02 05:35:00|10275.9|10275|10274.6|10274|10276.9|10276.2|10273.2|10272.3|329
1659418800000|2022-08-02 05:40:00|10274.8|10273.9|10275.2|10274.3|10277.1|10276.4|10272.1|10271.3|435
1659419100000|2022-08-02 05:45:00|10275.1|10274.2|10271.3|10270.7|10276.6|10275.9|10271.2|10270.6|431
1659419400000|2022-08-02 05:50:00|10271.5|10270.9|10268.1|10267.2|10271.7|10270.9|10267.1|10266.3|562
1659419700000|2022-08-02 05:55:00|10268|10267.1|10268.1|10267.2|10269.5|10268.7|10265.7|10265.1|589
1659420000000|2022-08-02 06:00:00|10267.6|10267|10262.1|10261.2|10267.7|10267.1|10258|10257.3|870
1659420300000|2022-08-02 06:05:00|10262.2|10261.3|10265.1|10264.2|10265.7|10265.1|10260.5|10259.8|946
1659420600000|2022-08-02 06:10:00|10265|10264.1|10259|10258.4|10265.8|10265.2|10258.5|10257.9|723
1659420900000|2022-08-02 06:15:00|10258.7|10258.1|10256.6|10255.7|10258.9|10258.1|10253.7|10252.8|822
1659421200000|2022-08-02 06:20:00|10256.7|10255.8|10255.5|10254.9|10256.9|10256.1|10251.8|10251.2|830
1659421500000|2022-08-02 06:25:00|10255.4|10254.8|10255.3|10254.4|10260.2|10259.4|10255|10254.3|815
1659421800000|2022-08-02 06:30:00|10255.1|10254.5|10244.8|10243.9|10255.2|10254.5|10242.5|10241.7|823
1659422100000|2022-08-02 06:35:00|10244.9|10244|10238.8|10237.9|10246.4|10245.7|10238.7|10237.9|778
1659422400000|2022-08-02 06:40:00|10239.1|10238.5|10240.3|10239.4|10241.5|10240.9|10236.4|10235.8|781
1659422700000|2022-08-02 06:45:00|10240.4|10239.5|10247.6|10246.7|10249.4|10248.5|10239.1|10238.3|733
1659423000000|2022-08-02 06:50:00|10247.5|10246.6|10245.1|10244.2|10249.4|10248.6|10244.9|10244|748
1659423300000|2022-08-02 06:55:00|10244.7|10244.1|10242.3|10241.4|10249|10248.1|10240.1|10239.5|891
1659423600000|2022-08-02 07:00:00|10242.1|10241.5|10242.2|10241.6|10247.3|10246.7|10239.7|10239|1113
1659423900000|2022-08-02 07:05:00|10242.3|10241.7|10237.6|10236.7|10244.6|10244|10236.8|10235.9|1036
1659424200000|2022-08-02 07:10:00|10237.2|10236.6|10239.2|10238.6|10243.3|10242.6|10235|10234.4|1022
1659424500000|2022-08-02 07:15:00|10239|10238.4|10248|10247.1|10248.6|10248|10236.5|10235.6|925
1659424800000|2022-08-02 07:20:00|10248.1|10247.2|10243.5|10242.6|10248.3|10247.4|10240.3|10239.4|1053
1659425100000|2022-08-02 07:25:00|10243.4|10242.5|10240.9|10240|10244.5|10243.6|10236.9|10236.2|822
1659425400000|2022-08-02 07:30:00|10240.8|10239.9|10229.7|10228.8|10240.8|10239.9|10226|10225|1352
1659425700000|2022-08-02 07:35:00|10229.6|10228.7|10218.5|10217.9|10229.6|10228.8|10215.5|10214.9|1222
1659426000000|2022-08-02 07:40:00|10218.7|10218.1|10228|10227.1|10230.8|10230|10218.5|10217.8|1119
1659426300000|2022-08-02 07:45:00|10228.2|10227.3|10225.9|10225|10229.6|10228.8|10222.1|10221.5|1016
1659426600000|2022-08-02 07:50:00|10226.9|10226|10232.9|10232.3|10234|10233.1|10226.7|10226|1024
1659426900000|2022-08-02 07:55:00|10232.7|10232.1|10225.2|10224.3|10235.3|10234.5|10221.8|10221.2|838
1659427200000|2022-08-02 08:00:00|10225.5|10224.9|10221.7|10221.1|10230.4|10229.5|10220.6|10220|912
1659427500000|2022-08-02 08:05:00|10221.6|10221|10221.5|10220.9|10224.2|10223.3|10219.7|10218.8|834
1659427800000|2022-08-02 08:10:00|10221.6|10221|10229.3|10228.4|10229.7|10228.9|10221|10220.4|900
1659428100000|2022-08-02 08:15:00|10229.4|10228.5|10237.6|10237|10237.9|10237|10226.5|10225.9|973
1659428400000|2022-08-02 08:20:00|10237.5|10236.9|10238.4|10237.5|10245|10244.3|10235.2|10234.3|986
1659428700000|2022-08-02 08:25:00|10238.3|10237.4|10235.6|10234.7|10239.4|10238.5|10231.9|10231|894
1659429000000|2022-08-02 08:30:00|10235.5|10234.6|10234.7|10233.8|10238.3|10237.4|10231.7|10230.9|906
1659429300000|2022-08-02 08:35:00|10234.6|10233.7|10237.3|10236.7|10238.1|10237.3|10230.1|10229.2|975
1659429600000|2022-08-02 08:40:00|10237.2|10236.6|10232.8|10231.9|10237.3|10236.7|10229|10228.4|935
1659429900000|2022-08-02 08:45:00|10232.1|10231.5|10235.6|10235|10236.9|10236.1|10231.3|10230.4|628
1659430200000|2022-08-02 08:50:00|10236|10235.1|10236.9|10236|10239.1|10238.5|10234.6|10234|758
1659430500000|2022-08-02 08:55:00|10236.8|10235.9|10241.3|10240.4|10242|10241.3|10234.6|10234|843
1659430800000|2022-08-02 09:00:00|10240.7|10240.1|10241.8|10241.2|10243.7|10243.1|10238.7|10238.1|772
1659431100000|2022-08-02 09:05:00|10241.9|10241|10242.9|10242|10243.7|10243|10239.6|10238.9|690
1659431400000|2022-08-02 09:10:00|10242.8|10241.9|10242.4|10241.5|10243.5|10242.8|10239.5|10238.8|629
1659431700000|2022-08-02 09:15:00|10242.3|10241.7|10239.5|10238.9|10243.1|10242.2|10239|10238.3|615
1659432000000|2022-08-02 09:20:00|10239.8|10239.2|10233|10232.1|10240|10239.2|10232.4|10231.8|521
1659432300000|2022-08-02 09:25:00|10232.9|10232|10235.7|10235.1|10239|10238.4|10232.8|10231.9|638
1659432600000|2022-08-02 09:30:00|10235.8|10235.2|10242.4|10241.5|10242.4|10241.8|10231.8|10231|766
1659432900000|2022-08-02 09:35:00|10242.3|10241.4|10243.1|10242.5|10244.9|10244.2|10241.1|10240.4|831
1659433200000|2022-08-02 09:40:00|10243|10242.4|10238.7|10238.1|10245.9|10245.2|10237.5|10236.8|755
1659433500000|2022-08-02 09:45:00|10238.6|10238|10237.8|10236.9|10239.2|10238.5|10236|10235.1|733
1659433800000|2022-08-02 09:50:00|10237.9|10237|10233.6|10233|10238.9|10238.3|10233.4|10232.8|671
1659434100000|2022-08-02 09:55:00|10233.5|10232.9|10238.6|10237.7|10239.3|10238.4|10233.2|10232.3|700
1659434400000|2022-08-02 10:00:00|10238.5|10238|10236.5|10235.6|10239.6|10238.9|10234.6|10233.8|690
1659434700000|2022-08-02 10:05:00|10236.3|10235.7|10235.7|10234.8|10236.4|10235.7|10230.6|10229.9|623
1659435000000|2022-08-02 10:10:00|10235.6|10234.7|10235.8|10235.2|10237.4|10236.5|10233.6|10233|486
1659435300000|2022-08-02 10:15:00|10235.7|10235.1|10234.1|10233.5|10238.8|10238.2|10232.4|10231.8|687
1659435600000|2022-08-02 10:20:00|10234.6|10234|10233.8|10233.2|10237.2|10236.6|10231.4|10230.8|496
1659435900000|2022-08-02 10:25:00|10234.1|10233.5|10234.3|10233.7|10236.5|10235.7|10233.8|10233|476
1659436200000|2022-08-02 10:30:00|10234.6|10234|10236.1|10235.2|10236.9|10236.1|10234.1|10233.3|568
1659436500000|2022-08-02 10:35:00|10235.9|10235.3|10237|10236.4|10237.3|10236.6|10234.2|10233.5|539
1659436800000|2022-08-02 10:40:00|10236.7|10236.1|10233.8|10232.9|10237.6|10237|10233.7|10232.9|637
1659437100000|2022-08-02 10:45:00|10233.5|10233|10225.8|10224.9|10233.8|10233|10223.7|10223.1|852
1659437400000|2022-08-02 10:50:00|10225.7|10224.8|10225.1|10224.5|10227|10226.2|10221.9|10221|709
1659437700000|2022-08-02 10:55:00|10225.2|10224.6|10227.2|10226.6|10229.2|10228.6|10223.5|10222.9|751
1659438000000|2022-08-02 11:00:00|10227.3|10226.7|10232.5|10231.9|10234.5|10233.7|10224.1|10223.5|694
1659438300000|2022-08-02 11:05:00|10232.6|10232|10234.9|10234.3|10236.5|10235.8|10231.8|10231|616
1659438600000|2022-08-02 11:10:00|10234.8|10234.2|10232.5|10231.9|10235|10234.3|10230.8|10230.2|507
1659438900000|2022-08-02 11:15:00|10232.4|10231.8|10238.4|10237.8|10239.2|10238.6|10231.6|10230.9|587
1659439200000|2022-08-02 11:20:00|10238.5|10237.9|10242.1|10241.5|10242.9|10242.3|10236.9|10236.3|517
1659439500000|2022-08-02 11:25:00|10242|10241.4|10238.3|10237.7|10243.2|10242.6|10235.6|10235|581
1659439800000|2022-08-02 11:30:00|10238.4|10237.8|10234.4|10233.8|10241.4|10240.8|10234|10233.1|687
1659440100000|2022-08-02 11:35:00|10234.5|10233.9|10233|10232.4|10235.6|10235|10231.7|10231.1|539
1659440400000|2022-08-02 11:40:00|10233.3|10232.7|10233.1|10232.5|10236.9|10236.3|10232.7|10232.1|657
1659440700000|2022-08-02 11:45:00|10233|10232.4|10232.8|10232.2|10239.6|10239|10227.5|10226.9|687
1659441000000|2022-08-02 11:50:00|10232.9|10232.3|10228.7|10228.1|10232.9|10232.3|10226.7|10226.1|757
1659441300000|2022-08-02 11:55:00|10228.6|10228|10224.1|10223.5|10229.5|10228.9|10219.5|10218.9|1026
1659441600000|2022-08-02 12:00:00|10224.2|10223.6|10231.7|10230.8|10231.7|10231.1|10221.6|10221|919
1659441900000|2022-08-02 12:05:00|10232.2|10231.1|10227.9|10227.3|10233.3|10232.6|10227|10226.3|748
1659442200000|2022-08-02 12:10:00|10227.8|10227.2|10224.8|10224.2|10231.3|10230.7|10223.6|10223|797
1659442500000|2022-08-02 12:15:00|10225|10224.4|10213.6|10213|10226.2|10225.6|10212.7|10212.1|926
1659442800000|2022-08-02 12:20:00|10213.7|10213.1|10218.7|10218.1|10220.4|10219.5|10213|10212.4|806
1659443100000|2022-08-02 12:25:00|10218.6|10218|10216.8|10216.2|10218.8|10218.2|10210.4|10209.8|964
1659443400000|2022-08-02 12:30:00|10216.7|10216.1|10210.6|10210|10218.9|10218.3|10210.5|10209.8|978
1659443700000|2022-08-02 12:35:00|10210.7|10210.1|10212.2|10211.6|10213|10212.3|10207.6|10206.8|963
1659444000000|2022-08-02 12:40:00|10212.1|10211.5|10214.8|10214.2|10216|10215.1|10211.1|10210.5|912
1659444300000|2022-08-02 12:45:00|10214.7|10214.1|10212.8|10212.2|10218.2|10217.6|10208.4|10207.8|777
1659444600000|2022-08-02 12:50:00|10213|10212.4|10215.9|10215.3|10216|10215.4|10211.9|10211.3|820
1659444900000|2022-08-02 12:55:00|10215.7|10215.1|10212.3|10211.7|10216.2|10215.6|10207.3|10206.7|749
1659445200000|2022-08-02 13:00:00|10212.5|10211.9|10216.7|10216.1|10218.7|10217.9|10212.5|10211.9|847
1659445500000|2022-08-02 13:05:00|10216.6|10216|10222.8|10222.2|10224.2|10223.6|10214.8|10214.2|908
1659445800000|2022-08-02 13:10:00|10222.6|10222|10228.8|10228.2|10229.8|10229.2|10221.6|10221|1109
1659446100000|2022-08-02 13:15:00|10228.5|10227.9|10220.9|10220|10231.8|10231|10220.7|10219.9|1000
1659446400000|2022-08-02 13:20:00|10220.6|10219.7|10220|10219.1|10224.3|10223.7|10216.7|10215.9|1106
1659446700000|2022-08-02 13:25:00|10219.9|10219|10224.5|10223.9|10225.1|10224.2|10215.9|10215.3|966
1659447000000|2022-08-02 13:30:00|10225.1|10224.2|10233.4|10232.8|10236.5|10235.7|10224.3|10223.5|1549
1659447300000|2022-08-02 13:35:00|10233.6|10232.7|10224.9|10224|10233.8|10233.1|10222|10221|1329
1659447600000|2022-08-02 13:40:00|10225|10223.9|10224.4|10223.5|10227.1|10226.5|10221.4|10220.5|1154
1659447900000|2022-08-02 13:45:00|10224.1|10223.6|10205.4|10204.5|10227.5|10226.7|10202.8|10202.2|1528
1659448200000|2022-08-02 13:50:00|10205.3|10204.7|10211.7|10211.1|10212.3|10211.7|10202.7|10202.1|1516
1659448500000|2022-08-02 13:55:00|10211.8|10211.2|10207.4|10206.8|10213.5|10212.8|10205.5|10204.9|1361
1659448800000|2022-08-02 14:00:00|10207.3|10206.7|10189.7|10189.1|10209.7|10208.8|10189.3|10188.6|1533
1659449100000|2022-08-02 14:05:00|10189.8|10189.2|10185.6|10184.7|10191.3|10190.6|10185.2|10184.6|1379
1659449400000|2022-08-02 14:10:00|10185.7|10184.8|10194.2|10193.6|10196.9|10196|10181.5|10180.4|1585
1659449700000|2022-08-02 14:15:00|10194.6|10194|10194.1|10193.5|10199.2|10198.4|10190.5|10189.9|1243
1659450000000|2022-08-02 14:20:00|10193.9|10193.3|10198.5|10197.6|10200.2|10199.2|10192.4|10191.7|1211
1659450300000|2022-08-02 14:25:00|10198.7|10197.8|10207.8|10206.9|10210.4|10209.5|10195.4|10194.8|1206
1659450600000|2022-08-02 14:30:00|10207.9|10207|10204.7|10203.8|10212.4|10211.5|10202.3|10201.5|1367
1659450900000|2022-08-02 14:35:00|10204.8|10203.9|10198.8|10197.9|10205.1|10204.3|10195.6|10194.9|1250
1659451200000|2022-08-02 14:40:00|10198.9|10198|10207|10206.1|10208.6|10207.7|10193.6|10192.8|1479
1659451500000|2022-08-02 14:45:00|10206.8|10206.4|10208.7|10207.8|10209.8|10208.9|10205.2|10204.3|1232
1659451800000|2022-08-02 14:50:00|10209|10208.1|10209.3|10208.7|10209.7|10209|10197.3|10196.4|1348
1659452100000|2022-08-02 14:55:00|10209|10208.4|10200.1|10199.5|10209.6|10208.8|10193.3|10192.6|1672
1659452400000|2022-08-02 15:00:00|10200.2|10199.3|10200.9|10200|10204.9|10204.1|10194.6|10193.6|1548
1659452700000|2022-08-02 15:05:00|10201.1|10201|10199|10198.4|10202.5|10201.4|10193.6|10192.8|1279
1659453000000|2022-08-02 15:10:00|10199.1|10198.5|10191.8|10191.2|10199.5|10198.9|10191.6|10190.6|932
1659453300000|2022-08-02 15:15:00|10191.7|10191.1|10196.7|10195.8|10198.3|10197.6|10191.3|10190.5|1052
1659453600000|2022-08-02 15:20:00|10196.5|10195.9|10197.8|10196.9|10198.8|10198.2|10191.8|10191.1|1010
1659453900000|2022-08-02 15:25:00|10197.7|10196.8|10201.1|10200.2|10203.2|10202.6|10197.1|10196.5|1065
1659454200000|2022-08-02 15:30:00|10200.8|10200.1|10204.6|10203.7|10205.1|10204.1|10198.8|10198|1099
1659454500000|2022-08-02 15:35:00|10204.7|10203.8|10208.9|10208.3|10214|10213|10203|10202.1|1005
1659454800000|2022-08-02 15:40:00|10208.8|10208|10203.9|10203.3|10209.5|10208.9|10203.7|10203|771
1659455100000|2022-08-02 15:45:00|10204|10203.4|10202.7|10202.1|10204.7|10204|10200.9|10200.3|678
1659455400000|2022-08-02 15:50:00|10202.9|10202.3|10194.4|10193.5|10203.5|10202.9|10194.2|10193.3|795
1659455700000|2022-08-02 15:55:00|10194.6|10193.7|10196.3|10195.4|10197.7|10197|10191.7|10190.8|836
1659456000000|2022-08-02 16:00:00|10196.4|10195.5|10202.5|10201.9|10202.7|10201.9|10192.2|10191.6|1040
1659456300000|2022-08-02 16:05:00|10202.8|10202.2|10197.9|10197.3|10206.5|10205.9|10197.3|10196.7|1002
1659456600000|2022-08-02 16:10:00|10197.5|10196.9|10202.1|10201.5|10205.3|10204.4|10196.8|10196.2|773
1659456900000|2022-08-02 16:15:00|10202.2|10201.6|10209.6|10209|10210.5|10209.6|10202.2|10201.6|756
1659457200000|2022-08-02 16:20:00|10209.5|10208.9|10207.8|10207.2|10211|10210.4|10205.8|10205.2|732
1659457500000|2022-08-02 16:25:00|10207.9|10207.3|10207|10206.4|10207.9|10207.3|10204|10203.3|598
1659457800000|2022-08-02 16:30:00|10207.1|10206.5|10199.8|10199.2|10207.1|10206.5|10198.7|10198|561
1659458100000|2022-08-02 16:35:00|10199.7|10199.1|10201.2|10200.6|10206|10205.4|10199.3|10198.7|588
1659458400000|2022-08-02 16:40:00|10201.3|10200.7|10202.3|10201.7|10206.4|10205.8|10199.9|10199.3|752
1659458700000|2022-08-02 16:45:00|10202.2|10201.6|10197.2|10196.3|10202.4|10201.8|10195.7|10195.1|476
1659459000000|2022-08-02 16:50:00|10197|10196.1|10196.1|10195.5|10197.7|10196.8|10193.6|10193|494
1659459300000|2022-08-02 16:55:00|10196|10195.4|10195.6|10194.7|10197|10196.4|10193.8|10193.2|529
1659459600000|2022-08-02 17:00:00|10195.5|10194.6|10195.1|10194.5|10196.5|10195.9|10191.9|10191.2|547
1659459900000|2022-08-02 17:05:00|10195.2|10194.6|10191.3|10190.7|10195.9|10195.2|10190.5|10189.9|592
1659460200000|2022-08-02 17:10:00|10191.2|10190.6|10188.3|10187.7|10192.9|10192.3|10187.4|10186.6|493
1659460500000|2022-08-02 17:15:00|10188.2|10187.6|10183.6|10183|10188.3|10187.7|10183.5|10182.8|633
1659460800000|2022-08-02 17:20:00|10183.7|10183.1|10179.7|10178.8|10183.7|10183.1|10179.5|10178.7|690
1659461100000|2022-08-02 17:25:00|10179.8|10178.9|10175.8|10175.2|10179.8|10179|10172.9|10172.3|912
1659461400000|2022-08-02 17:30:00|10175.7|10175.1|10173.9|10173.3|10177.2|10176.5|10172.8|10172.2|715
1659461700000|2022-08-02 17:35:00|10173.8|10173.2|10175.2|10174.6|10178.3|10177.7|10173|10172.3|770
1659462000000|2022-08-02 17:40:00|10175.3|10174.7|10175.3|10174.7|10177.4|10176.8|10172.7|10172.1|709
1659462300000|2022-08-02 17:45:00|10175.2|10174.6|10172.2|10171.6|10175.8|10175.1|10171.4|10170.6|689
1659462600000|2022-08-02 17:50:00|10172.1|10171.5|10177.8|10177.2|10178.6|10178|10171.6|10171|694
1659462900000|2022-08-02 17:55:00|10177.7|10177.1|10184.4|10183.8|10184.9|10184.3|10177.4|10176.8|645
1659463200000|2022-08-02 18:00:00|10184.3|10183.7|10178.7|10178.1|10184.6|10184|10178.3|10177.7|633
1659463500000|2022-08-02 18:05:00|10178.6|10178|10178.9|10178.3|10180.4|10179.6|10176.9|10176.3|554
1659463800000|2022-08-02 18:10:00|10178.8|10178.2|10179.6|10179|10181.9|10181.2|10176.6|10175.7|581
1659464100000|2022-08-02 18:15:00|10179.7|10179.1|10178.3|10177.7|10179.7|10179.1|10174.6|10174|615
1659464400000|2022-08-02 18:20:00|10178.5|10177.9|10183.4|10182.8|10185.2|10184.6|10177.7|10177.1|654
1659464700000|2022-08-02 18:25:00|10183.5|10182.9|10186.7|10186.1|10187.4|10186.8|10182.3|10181.7|442
1659465000000|2022-08-02 18:30:00|10186.8|10186.2|10187.6|10187|10188|10187.4|10181.7|10181.1|638
1659465300000|2022-08-02 18:35:00|10187.7|10187.1|10186.1|10185.5|10189.9|10189.3|10186.1|10185.5|515
1659465600000|2022-08-02 18:40:00|10185.9|10185.3|10180.8|10180.2|10188.3|10187.7|10180.8|10180.2|552
1659465900000|2022-08-02 18:45:00|10180.9|10180.3|10182.4|10181.8|10183.9|10183.3|10179.2|10178.6|568
1659466200000|2022-08-02 18:50:00|10182.3|10181.7|10176.6|10176|10183.3|10182.7|10176.6|10176|603
1659466500000|2022-08-02 18:55:00|10176.5|10175.9|10173.2|10172.6|10176.6|10176|10172.7|10172|754
1659466800000|2022-08-02 19:00:00|10173.3|10172.7|10175.8|10175.2|10175.9|10175.3|10171.3|10170.7|771
1659467100000|2022-08-02 19:05:00|10175.7|10175.1|10175.6|10175|10176.1|10175.5|10173|10172.4|581
1659467400000|2022-08-02 19:10:00|10175.4|10174.8|10175.2|10174.6|10176|10175.4|10173.1|10172.5|444
1659467700000|2022-08-02 19:15:00|10175.3|10174.7|10176.3|10175.7|10176.9|10176.3|10174.2|10173.5|478
1659468000000|2022-08-02 19:20:00|10175.9|10175.3|10177.9|10177.3|10178|10177.3|10174.9|10174.3|391
1659468300000|2022-08-02 19:25:00|10177.8|10177.2|10175.9|10175.3|10178|10177.4|10174.7|10174.1|424
1659468600000|2022-08-02 19:30:00|10175.8|10175.2|10178.2|10177.6|10179.5|10178.9|10174.6|10174|515
1659468900000|2022-08-02 19:35:00|10178.1|10177.5|10177.6|10177|10180.9|10180.3|10176.5|10175.9|445
1659469200000|2022-08-02 19:40:00|10177.5|10176.9|10179.8|10179.2|10180|10179.4|10176.1|10175.5|422
1659469500000|2022-08-02 19:45:00|10179.7|10179.1|10177.1|10176.5|10179.8|10179.2|10176.5|10175.9|419
1659469800000|2022-08-02 19:50:00|10176.9|10176.3|10169.2|10168.6|10178.5|10177.9|10169.2|10168.6|361
1659470100000|2022-08-02 19:55:00|10169.3|10168.7|10169.3|10168.7|10171.7|10171.1|10168.4|10167.8|459
1659470400000|2022-08-02 20:00:00|10169.4|10168.8|10168.8|10168.2|10170.2|10169.5|10168.4|10167.7|326
1659470700000|2022-08-02 20:05:00|10168.7|10168.1|10168.9|10168.3|10169.3|10168.7|10168.3|10167.7|206
1659471000000|2022-08-02 20:10:00|10168.8|10168.2|10167.2|10166.6|10169.2|10168.6|10167.2|10166.6|213
1659471300000|2022-08-02 20:15:00|10167.3|10166.7|10167.3|10166.7|10168.7|10168|10167.2|10166.6|200
1659471600000|2022-08-02 20:20:00|10167.4|10166.8|10165.7|10165.1|10167.5|10166.8|10165.1|10164.4|175
1659471900000|2022-08-02 20:25:00|10165.8|10165.2|10165.2|10164.6|10166.8|10166.1|10163.9|10163.2|199
1659472200000|2022-08-02 20:30:00|10165.1|10164.5|10165|10164.4|10165.4|10164.8|10163.8|10163.2|136
1659472500000|2022-08-02 20:35:00|10164.9|10164.3|10165.7|10164.8|10166.6|10165.9|10164.9|10164.2|159
1659472800000|2022-08-02 20:40:00|10165.8|10164.9|10165.8|10164.9|10166.2|10165.3|10164.3|10163.1|166
1659473100000|2022-08-02 20:45:00|10165.9|10165|10166.5|10165.3|10167.1|10166.2|10165.4|10164.5|223
1659473400000|2022-08-02 20:50:00|10166.7|10165.4|10167.7|10166.2|10167.7|10166.6|10166.3|10164.9|297
1659473700000|2022-08-02 20:55:00|10167.5|10166.3|10167|10164.8|10168.6|10166.4|10165.9|10163.7|430
1659474000000|2022-08-02 21:00:00|10167.5|10164.7|10168.3|10162.3|10168.7|10164.7|10167.5|10161.8|51
1659474300000|2022-08-02 21:05:00|10168.5|10162.5|10168.1|10163.4|10168.8|10164.9|10167.6|10162|79
1659474600000|2022-08-02 21:10:00|10168.6|10162.6|10169|10163|10169.3|10165.8|10167|10161.2|78
1659474900000|2022-08-02 21:15:00|10168.8|10162.8|10165|10162.7|10169.2|10165.8|10164.8|10160.6|156
1659475200000|2022-08-02 21:20:00|10165.1|10162.6|10166.2|10163.9|10169|10164.9|10164.9|10160.8|177
1659475500000|2022-08-02 21:25:00|10166.7|10162.8|10167.8|10162.6|10169|10164.5|10165.4|10162.3|147
1659475800000|2022-08-02 21:30:00|10166.4|10163.6|10165.7|10162.7|10167.8|10163.9|10165.1|10161.6|181
1659476100000|2022-08-02 21:35:00|10165.5|10162.8|10165.9|10163|10167.5|10163.7|10164.5|10161.5|138
1659476400000|2022-08-02 21:40:00|10165.6|10162.9|10165.3|10162.8|10165.9|10163.7|10164.5|10162.7|85
1659476700000|2022-08-02 21:45:00|10165.4|10163.5|10166.8|10162|10166.8|10163.6|10164.4|10161.9|130
1659477000000|2022-08-02 21:50:00|10165.9|10162.6|10165.6|10162.7|10167.6|10163.7|10164.5|10161.5|178
1659477300000|2022-08-02 21:55:00|10165.5|10162.8|10165.7|10162.5|10166.8|10163.5|10164.7|10162.1|117
1659477600000|2022-08-02 22:00:00|10165.8|10163|10166.4|10165.2|10167.6|10165.7|10165.5|10162.7|469
1659477900000|2022-08-02 22:05:00|10166.5|10165.1|10168.2|10166.8|10168.5|10167.1|10164.7|10163.3|447
1659478200000|2022-08-02 22:10:00|10168.5|10167.1|10172.4|10170.9|10172.4|10171.1|10167.4|10166.1|726
1659478500000|2022-08-02 22:15:00|10172.3|10171|10170.3|10169.1|10173.7|10172.6|10169.6|10168.6|707
1659478800000|2022-08-02 22:20:00|10170.1|10169.2|10169.1|10168.2|10170.5|10169.6|10168.5|10167.6|378
1659479100000|2022-08-02 22:25:00|10169|10168.1|10169.6|10168.7|10170.8|10170|10169|10168|308
1659479400000|2022-08-02 22:30:00|10169.5|10168.6|10170.6|10169.7|10171|10170.1|10168.8|10167.9|422
1659479700000|2022-08-02 22:35:00|10170.7|10169.8|10172.2|10171.3|10172.5|10171.6|10170.4|10169.5|326
1659480000000|2022-08-02 22:40:00|10172|10171.1|10170.3|10169.4|10172.1|10171.2|10170|10169.1|215
1659480300000|2022-08-02 22:45:00|10170|10169.1|10168.4|10167.5|10170.6|10169.7|10165.9|10165|414
1659480600000|2022-08-02 22:50:00|10168.2|10167.3|10167|10166.1|10168.5|10167.6|10166.2|10165.2|248
1659480900000|2022-08-02 22:55:00|10166.9|10166|10164.6|10163.7|10167.1|10166.2|10163.5|10162.8|478
1659481200000|2022-08-02 23:00:00|10164.7|10163.8|10164.1|10163.2|10166.1|10165.4|10163.9|10163|322
1659481500000|2022-08-02 23:05:00|10164|10163.1|10165.5|10164.6|10165.5|10164.9|10162.4|10161.7|420
1659481800000|2022-08-02 23:10:00|10165.6|10164.7|10163.9|10163|10166.5|10165.6|10163.5|10162.6|407
1659482100000|2022-08-02 23:15:00|10164|10163.1|10163|10162.1|10164.2|10163.4|10161.9|10161|395
1659482400000|2022-08-02 23:20:00|10162.9|10162|10160.2|10159.6|10163.1|10162.3|10160.1|10159.4|369
1659482700000|2022-08-02 23:25:00|10160.4|10159.5|10158.6|10157.7|10160.4|10159.5|10157.3|10156.4|442
1659483000000|2022-08-02 23:30:00|10158.7|10157.8|10160.9|10160.3|10161|10160.4|10158.3|10157.4|360
1659483300000|2022-08-02 23:35:00|10161|10160.4|10157.4|10156.5|10161.4|10160.8|10157.1|10156.2|396
1659483600000|2022-08-02 23:40:00|10157.5|10156.8|10156.5|10155.6|10159.1|10158.4|10156.4|10155.5|320
1659483900000|2022-08-02 23:45:00|10156.6|10155.7|10155.9|10155.3|10157.9|10157.3|10155.2|10154.6|354
1659484200000|2022-08-02 23:50:00|10156|10155.4|10156.2|10155.3|10156.6|10155.9|10155.2|10154.5|378
1659484500000|2022-08-02 23:55:00|10156.1|10155.2|10156.9|10156.3|10157.1|10156.4|10154.9|10154.3|391
1659484800000|2022-08-03 00:00:00|10156.8|10156.2|10162.3|10161.4|10162.5|10161.9|10156.6|10156|768
1659485100000|2022-08-03 00:05:00|10162|10161.3|10162.6|10162|10164.5|10163.9|10160.5|10159.9|535
1659485400000|2022-08-03 00:10:00|10162.5|10161.9|10157|10156.4|10163.5|10162.9|10156|10155.4|466
1659485700000|2022-08-03 00:15:00|10157.1|10156.5|10155.4|10154.8|10160.3|10159.7|10155.4|10154.8|593
1659486000000|2022-08-03 00:20:00|10155.5|10154.9|10154.4|10153.8|10156.1|10155.5|10151.6|10150.9|698
1659486300000|2022-08-03 00:25:00|10154.3|10153.7|10151.2|10150.6|10154.9|10154.3|10150.9|10150|469
1659486600000|2022-08-03 00:30:00|10151.4|10150.8|10152|10151.4|10153.8|10153.2|10150.4|10149.8|367
1659486900000|2022-08-03 00:35:00|10152.1|10151.5|10155.5|10154.9|10156.1|10155.4|10152|10151.4|422
1659487200000|2022-08-03 00:40:00|10155.4|10154.8|10151|10150.4|10155.6|10155|10150.6|10149.9|524
1659487500000|2022-08-03 00:45:00|10150.9|10150.3|10155.1|10154.5|10156.3|10155.6|10150.8|10150.2|427
1659487800000|2022-08-03 00:50:00|10155.5|10154.9|10156|10155.1|10158.3|10157.6|10154.4|10153.7|435
1659488100000|2022-08-03 00:55:00|10155.4|10154.8|10158.5|10157.9|10158.5|10157.9|10154.1|10153.5|394
1659488400000|2022-08-03 01:00:00|10158.7|10158.1|10161.4|10160.8|10161.9|10161.3|10157.1|10156.5|559
1659488700000|2022-08-03 01:05:00|10161|10160.4|10162.7|10162.1|10163.9|10163.3|10159.8|10159.2|488
1659489000000|2022-08-03 01:10:00|10162.8|10162.2|10165|10164.4|10165.5|10164.9|10160.9|10160.3|575
1659489300000|2022-08-03 01:15:00|10165.1|10164.5|10163.5|10162.9|10167.3|10166.6|10161.5|10160.9|792
1659489600000|2022-08-03 01:20:00|10163.6|10163|10162.6|10161.7|10165.3|10164.7|10161.6|10161|437
1659489900000|2022-08-03 01:25:00|10162.5|10162|10161.4|10160.8|10165.6|10164.9|10161|10160.4|473
1659490200000|2022-08-03 01:30:00|10161.3|10160.7|10161.4|10160.8|10161.8|10161.2|10159|10158.4|431
1659490500000|2022-08-03 01:35:00|10161.6|10161|10160.5|10159.9|10163.9|10163.3|10159.9|10159.3|361
1659490800000|2022-08-03 01:40:00|10160.6|10160|10164.4|10163.5|10166|10165.2|10159.4|10158.6|499
1659491100000|2022-08-03 01:45:00|10164.5|10163.6|10163.6|10163|10166.8|10166.1|10162.7|10161.8|705
1659491400000|2022-08-03 01:50:00|10163.7|10163.1|10166.6|10166|10167.5|10166.7|10163.6|10162.9|641
1659491700000|2022-08-03 01:55:00|10166.7|10166.1|10171.3|10170.4|10171.6|10170.9|10166|10165.4|569
1659492000000|2022-08-03 02:00:00|10171.5|10170.7|10171.1|10170.5|10172.2|10171.3|10169|10168.3|530
1659492300000|2022-08-03 02:05:00|10171.3|10170.7|10172.7|10172.1|10174|10173.3|10170.6|10170|496
1659492600000|2022-08-03 02:10:00|10172.9|10172.3|10173.5|10172.9|10177.5|10176.8|10171.5|10170.9|589
1659492900000|2022-08-03 02:15:00|10173.7|10173.1|10176.4|10175.8|10176.9|10176.2|10173.3|10172.7|448
1659493200000|2022-08-03 02:20:00|10176.3|10175.7|10176|10175.4|10177.5|10176.9|10174|10173.2|484
1659493500000|2022-08-03 02:25:00|10176.1|10175.5|10173.3|10172.4|10177|10176.4|10172.1|10171.2|605
1659493800000|2022-08-03 02:30:00|10173.4|10172.5|10174.7|10174.1|10176.4|10175.8|10173.4|10172.5|541
1659494100000|2022-08-03 02:35:00|10174.8|10174.2|10178.1|10177.2|10178.1|10177.5|10174.5|10173.8|439
1659494400000|2022-08-03 02:40:00|10178|10177.5|10177.4|10176.8|10178.4|10177.8|10176.8|10176.2|367
1659494700000|2022-08-03 02:45:00|10177.3|10176.7|10177.2|10176.6|10181.7|10181.1|10176.9|10176.3|526
1659495000000|2022-08-03 02:50:00|10177.1|10176.5|10182|10181.4|10182.6|10181.8|10176|10175.4|621
1659495300000|2022-08-03 02:55:00|10181.9|10181.3|10180.8|10180.2|10182.1|10181.3|10178.4|10177.8|504
1659495600000|2022-08-03 03:00:00|10180.9|10180.3|10180.9|10180.3|10183.7|10182.8|10179.9|10179.2|404
1659495900000|2022-08-03 03:05:00|10180.7|10180.1|10180.7|10180.1|10183.1|10182.3|10180|10179.2|390
1659496200000|2022-08-03 03:10:00|10180.8|10180.2|10183.7|10183.1|10183.8|10183.1|10180|10179.4|385
1659496500000|2022-08-03 03:15:00|10183.8|10183.2|10185|10184.4|10190.5|10189.6|10183|10182.3|794
1659496800000|2022-08-03 03:20:00|10185.1|10184.2|10185.6|10185|10189.1|10188.5|10184.8|10184.1|501
1659497100000|2022-08-03 03:25:00|10185.7|10185.1|10179.8|10178.9|10186.1|10185.5|10179|10178.4|507
1659497400000|2022-08-03 03:30:00|10179.5|10178.6|10182.2|10181.6|10183.1|10182.5|10177.6|10177|447
1659497700000|2022-08-03 03:35:00|10182.1|10181.5|10181.7|10181.1|10182.7|10182.1|10181.2|10180.6|193
1659498000000|2022-08-03 03:40:00|10182|10181.4|10183.1|10182.2|10183.7|10183|10181.5|10180.7|312
1659498300000|2022-08-03 03:45:00|10183|10182.4|10184.2|10183.6|10185.4|10184.8|10182.2|10181.5|279
1659498600000|2022-08-03 03:50:00|10184.1|10183.5|10188.6|10188|10188.8|10188|10183.1|10182.5|449
1659498900000|2022-08-03 03:55:00|10188.7|10188.1|10191.8|10191.2|10194.2|10193.4|10188.1|10187.5|618
1659499200000|2022-08-03 04:00:00|10191.7|10191.1|10190.7|10190.1|10193.7|10193|10189.9|10189.2|586
1659499500000|2022-08-03 04:05:00|10190.8|10190.2|10188.9|10188.3|10192.8|10192.2|10188.7|10188.1|502
1659499800000|2022-08-03 04:10:00|10188.8|10188.2|10190.2|10189.6|10193.3|10192.7|10188.7|10188.1|472
1659500100000|2022-08-03 04:15:00|10190.3|10189.7|10188.7|10188.1|10191.1|10190.4|10188.5|10187.9|352
1659500400000|2022-08-03 04:20:00|10188.6|10188|10189.1|10188.2|10191.1|10190.3|10188.5|10187.9|356
1659500700000|2022-08-03 04:25:00|10189|10188.1|10189.5|10188.9|10190.5|10189.9|10187.4|10186.8|330
1659501000000|2022-08-03 04:30:00|10189.6|10189|10186.1|10185.5|10191.1|10190.5|10185.9|10185.3|411
1659501300000|2022-08-03 04:35:00|10186.2|10185.6|10187.7|10186.8|10188.5|10187.9|10186.1|10185.5|367
1659501600000|2022-08-03 04:40:00|10187.8|10187.1|10186|10185.1|10188.5|10187.7|10185.5|10184.8|429
1659501900000|2022-08-03 04:45:00|10186.1|10185.2|10185.2|10184.6|10188.3|10187.6|10184.6|10184|370
1659502200000|2022-08-03 04:50:00|10185.1|10184.5|10185.2|10184.3|10186.3|10185.4|10181.7|10181.1|383
1659502500000|2022-08-03 04:55:00|10185.1|10184.2|10186.4|10185.8|10188.4|10187.7|10184.8|10184|396
1659502800000|2022-08-03 05:00:00|10186.5|10185.9|10182.1|10181.5|10187.5|10186.8|10181.4|10180.8|498
1659503100000|2022-08-03 05:05:00|10182.2|10181.6|10182|10181.1|10185.8|10185|10181.7|10181.1|347
1659503400000|2022-08-03 05:10:00|10181.9|10181.3|10179.4|10178.8|10182.2|10181.4|10179.2|10178.4|424
1659503700000|2022-08-03 05:15:00|10179.6|10178.7|10178.8|10178.2|10179.7|10179.1|10175.9|10175.3|376
1659504000000|2022-08-03 05:20:00|10178.7|10178.1|10179.6|10179|10180.2|10179.6|10177.9|10177.3|386
1659504300000|2022-08-03 05:25:00|10179.9|10179.3|10179|10178.1|10182.2|10181.6|10178.4|10177.7|414
1659504600000|2022-08-03 05:30:00|10178.8|10178.2|10179.4|10178.5|10181.9|10181.2|10178.3|10177.5|512
1659504900000|2022-08-03 05:35:00|10179.6|10178.7|10183.1|10182.5|10183.3|10182.6|10179.2|10178.6|451
1659505200000|2022-08-03 05:40:00|10183.2|10182.6|10181.9|10181.3|10183.4|10182.8|10181.4|10180.8|298
1659505500000|2022-08-03 05:45:00|10181.8|10181.2|10179.7|10179.1|10183|10182.4|10179.5|10178.9|358
1659505800000|2022-08-03 05:50:00|10179.9|10179|10177.7|10176.8|10179.9|10179.2|10175.7|10175.1|435
1659506100000|2022-08-03 05:55:00|10177.6|10177|10176.7|10175.8|10178.7|10178|10174.8|10174.1|576
1659506400000|2022-08-03 06:00:00|10176.3|10175.4|10171.1|10170.5|10176.8|10175.9|10169.9|10169.2|804
1659506700000|2022-08-03 06:05:00|10171.2|10170.6|10174.3|10173.4|10175.6|10174.9|10170.6|10170|543
1659507000000|2022-08-03 06:10:00|10174.4|10173.5|10176|10175.4|10180.4|10179.8|10174.1|10173.4|648
1659507300000|2022-08-03 06:15:00|10175.9|10175.3|10174.1|10173.5|10177.3|10176.7|10173.2|10172.6|481
1659507600000|2022-08-03 06:20:00|10174|10173.4|10169.1|10168.5|10177.2|10176.6|10167.6|10166.9|736
1659507900000|2022-08-03 06:25:00|10169|10168.4|10174.8|10174.2|10177.9|10177.1|10168|10167.4|726
1659508200000|2022-08-03 06:30:00|10174.9|10174.3|10175.9|10175|10178.6|10177.7|10172.6|10172|757
1659508500000|2022-08-03 06:35:00|10176|10174.8|10170.8|10169.9|10178.6|10178|10169.4|10168.8|578
1659508800000|2022-08-03 06:40:00|10170.7|10169.8|10163.9|10163.3|10171.5|10170.9|10161.2|10160.4|888
1659509100000|2022-08-03 06:45:00|10164.1|10163.2|10164.2|10163.6|10167|10166.4|10162.5|10161.8|863
1659509400000|2022-08-03 06:50:00|10164.1|10163.5|10157.2|10156.6|10166.3|10165.7|10157.2|10156.4|808
1659509700000|2022-08-03 06:55:00|10157.4|10156.5|10159.9|10159.3|10160.1|10159.5|10154.5|10153.8|786
1659510000000|2022-08-03 07:00:00|10160.1|10159.5|10165.5|10164.9|10170.3|10169.5|10159.8|10159.2|1146
1659510300000|2022-08-03 07:05:00|10165.6|10165|10164.1|10163.2|10169.4|10168.8|10161.8|10161.2|952
1659510600000|2022-08-03 07:10:00|10164|10163.1|10170.6|10169.7|10173.1|10172.4|10161.7|10161.1|998
1659510900000|2022-08-03 07:15:00|10170.5|10169.6|10177.8|10176.9|10178.1|10177.2|10169.4|10168.6|1149
1659511200000|2022-08-03 07:20:00|10177.9|10177.3|10188.4|10187.8|10191.5|10190.9|10177.5|10176.9|1221
1659511500000|2022-08-03 07:25:00|10188.2|10187.6|10184.9|10184.3|10191.8|10191|10184.4|10183.8|1022
1659511800000|2022-08-03 07:30:00|10184.8|10184.2|10180|10179.4|10188.1|10187.4|10179.1|10178|921
1659512100000|2022-08-03 07:35:00|10180.1|10179.2|10183.8|10182.9|10184.6|10183.7|10179|10178.4|932
1659512400000|2022-08-03 07:40:00|10183.9|10183|10184.4|10183.5|10185|10184.3|10179.4|10178.8|945
1659512700000|2022-08-03 07:45:00|10184.1|10183.2|10177.3|10176.2|10184.1|10183.2|10175.7|10174.9|906
1659513000000|2022-08-03 07:50:00|10177.1|10175.9|10182.1|10181|10184.2|10183.4|10176.8|10175.9|934
1659513300000|2022-08-03 07:55:00|10182.2|10181.2|10178.3|10177.4|10185|10184.1|10177.5|10176.7|905
1659513600000|2022-08-03 08:00:00|10178.6|10178|10183.3|10182.4|10189|10188.2|10178.6|10177.8|991
1659513900000|2022-08-03 08:05:00|10183.4|10182.8|10182.3|10181.7|10185.2|10184.6|10180.7|10180|819
1659514200000|2022-08-03 08:10:00|10182.5|10181.6|10181|10180.4|10185.7|10185.1|10180.6|10179.9|827
1659514500000|2022-08-03 08:15:00|10180.9|10180.3|10184.7|10183.8|10186.3|10185.4|10180.9|10180.1|663
1659514800000|2022-08-03 08:20:00|10184.5|10183.6|10182.4|10181.8|10185.9|10185.2|10181.4|10180.8|763
1659515100000|2022-08-03 08:25:00|10182.3|10181.7|10188.2|10187.3|10189.5|10188.6|10181.9|10181.2|676
1659515400000|2022-08-03 08:30:00|10188.3|10187.4|10186.5|10185.9|10188.7|10187.9|10185.2|10184.6|643
1659515700000|2022-08-03 08:35:00|10186.6|10186|10185.3|10184.7|10189.3|10188.5|10184.1|10183.3|579
1659516000000|2022-08-03 08:40:00|10185|10184.4|10185.1|10184.5|10186.8|10186|10181.7|10180.9|714
1659516300000|2022-08-03 08:45:00|10185.2|10184.6|10186.5|10185.9|10187.4|10186.7|10181.9|10181.3|692
1659516600000|2022-08-03 08:50:00|10186.1|10185.5|10187.3|10186.7|10187.4|10186.8|10182.5|10181.8|721
1659516900000|2022-08-03 08:55:00|10187.2|10186.6|10188.3|10187.4|10189.2|10188.3|10184.7|10184.1|535
1659517200000|2022-08-03 09:00:00|10188.4|10187.5|10185.6|10184.7|10192.3|10191.7|10185.6|10184.7|731
1659517500000|2022-08-03 09:05:00|10185.7|10184.8|10191.6|10191|10192.7|10192.1|10185.2|10184.3|708
1659517800000|2022-08-03 09:10:00|10191.7|10191.1|10195|10194.4|10198.1|10197.5|10191.7|10191.1|930
1659518100000|2022-08-03 09:15:00|10195.2|10194.6|10192.5|10191.9|10195.7|10195.1|10190|10189.3|668
1659518400000|2022-08-03 09:20:00|10192.8|10192.2|10191.1|10190.5|10195.7|10195.1|10190.1|10189.5|638
1659518700000|2022-08-03 09:25:00|10191.5|10190.9|10185.6|10185|10192.3|10191.7|10185.6|10185|691
1659519000000|2022-08-03 09:30:00|10185.7|10185.1|10189.2|10188.3|10191.1|10190.5|10185.7|10185.1|574
1659519300000|2022-08-03 09:35:00|10189|10188.4|10185.9|10185|10189.8|10189|10181.5|10180.8|815
1659519600000|2022-08-03 09:40:00|10185.7|10185.1|10186.5|10185.9|10187.6|10187|10184.6|10184|596
1659519900000|2022-08-03 09:45:00|10186.6|10186|10185.6|10185|10188.1|10187.5|10183.9|10183.3|408
1659520200000|2022-08-03 09:50:00|10185.7|10184.8|10185.1|10184.5|10189.2|10188.5|10184.8|10184.2|492
1659520500000|2022-08-03 09:55:00|10185|10184.4|10186.6|10186|10187.7|10187|10183.4|10182.7|544
1659520800000|2022-08-03 10:00:00|10186.8|10186.2|10191.2|10190.6|10192.2|10191.6|10186.6|10186|678
1659521100000|2022-08-03 10:05:00|10191.1|10190.5|10193.3|10192.4|10193.7|10193.1|10188.8|10188.2|579
1659521400000|2022-08-03 10:10:00|10193|10192.5|10198.1|10197.2|10200.8|10199.9|10191.2|10190.5|839
1659521700000|2022-08-03 10:15:00|10197.8|10197.3|10188.8|10187.9|10198.1|10197.4|10186.8|10186.1|833
1659522000000|2022-08-03 10:20:00|10188.9|10188|10182.7|10181.8|10189.6|10189|10182.2|10181.6|876
1659522300000|2022-08-03 10:25:00|10183.1|10182|10181.7|10181.1|10185.6|10185|10180.6|10179.8|828
1659522600000|2022-08-03 10:30:00|10181.6|10181|10183.7|10183.1|10185.8|10185.2|10179.6|10178.9|921
1659522900000|2022-08-03 10:35:00|10184.1|10183.5|10182.2|10181.6|10185.2|10184.4|10181.3|10180.7|622
1659523200000|2022-08-03 10:40:00|10182.3|10181.7|10183.4|10182.8|10185.2|10184.6|10179.2|10178.4|656
1659523500000|2022-08-03 10:45:00|10183.3|10182.7|10183.4|10182.8|10190.7|10190|10182.6|10182|735
1659523800000|2022-08-03 10:50:00|10183.5|10182.9|10189.4|10188.5|10189.9|10189.3|10182.5|10181.9|666
1659524100000|2022-08-03 10:55:00|10189.6|10188.8|10188.1|10187.5|10192.1|10191.5|10186.8|10186.1|694
1659524400000|2022-08-03 11:00:00|10188.2|10187.6|10197.7|10197.1|10199.1|10198.5|10187.4|10186.8|767
1659524700000|2022-08-03 11:05:00|10197.4|10196.8|10198.2|10197.6|10198.9|10198.2|10194.9|10194.3|604
1659525000000|2022-08-03 11:10:00|10198.1|10197.5|10196.8|10195.9|10199|10198.4|10194.3|10193.7|559
1659525300000|2022-08-03 11:15:00|10196.9|10196|10189.6|10189|10199.5|10198.9|10189.3|10188.7|737
1659525600000|2022-08-03 11:20:00|10189.5|10188.9|10194.9|10194.3|10195|10194.4|10188|10187.4|689
1659525900000|2022-08-03 11:25:00|10195|10194.4|10207.8|10207.2|10211.1|10210.2|10192.8|10192.2|838
1659526200000|2022-08-03 11:30:00|10207.7|10207.1|10199.6|10198.7|10210.1|10209.4|10197.7|10197|973
1659526500000|2022-08-03 11:35:00|10199.5|10198.6|10191.5|10190.9|10201|10200.4|10190.4|10189.8|742
1659526800000|2022-08-03 11:40:00|10191.4|10190.8|10189|10188.4|10193.1|10192.5|10187.3|10186.7|748
1659527100000|2022-08-03 11:45:00|10188.9|10188.3|10184.5|10183.9|10190.1|10189.5|10181.7|10180.9|890
1659527400000|2022-08-03 11:50:00|10184.6|10184|10182.6|10182|10185.6|10184.7|10180.6|10180|785
1659527700000|2022-08-03 11:55:00|10182.5|10181.9|10184.5|10183.9|10189.2|10188.6|10182.5|10181.9|912
1659528000000|2022-08-03 12:00:00|10184.3|10183.7|10188.8|10188.2|10191.2|10190.5|10183.6|10183|858
1659528300000|2022-08-03 12:05:00|10188.7|10188.1|10185.8|10185.2|10190|10189.4|10184.1|10183.5|826
1659528600000|2022-08-03 12:10:00|10185.7|10185.1|10194.8|10194.2|10195|10194.4|10184|10183.4|808
1659528900000|2022-08-03 12:15:00|10194.9|10194.3|10192|10191.4|10195.8|10195.1|10187.2|10186.6|903
1659529200000|2022-08-03 12:20:00|10192.2|10191.6|10190.3|10189.7|10197.2|10196.6|10187.8|10187.2|937
1659529500000|2022-08-03 12:25:00|10190.2|10189.6|10186.5|10185.6|10192.3|10191.6|10186.5|10185.6|775
1659529800000|2022-08-03 12:30:00|10186.6|10185.7|10186.5|10185.9|10192.5|10191.7|10185.6|10184.8|904
1659530100000|2022-08-03 12:35:00|10186.8|10186.2|10184.9|10184.3|10189.3|10188.7|10182.9|10182.3|905
1659530400000|2022-08-03 12:40:00|10184.8|10184.2|10190.2|10189.3|10194.3|10193.5|10184.7|10184|969
1659530700000|2022-08-03 12:45:00|10190.1|10189.2|10184|10183.1|10191.1|10190.5|10182.5|10181.8|950
1659531000000|2022-08-03 12:50:00|10183.6|10183|10185|10184.1|10185.8|10185.1|10180.3|10179.7|925
1659531300000|2022-08-03 12:55:00|10185.1|10184.2|10186.3|10185.7|10188.3|10187.6|10184|10183.3|802
1659531600000|2022-08-03 13:00:00|10186.1|10185.5|10184.1|10183.5|10187.9|10187.3|10184|10183.3|733
1659531900000|2022-08-03 13:05:00|10184.2|10183.3|10184|10183.4|10186.4|10185.8|10181|10180.3|763
1659532200000|2022-08-03 13:10:00|10184.1|10183.5|10176.5|10175.6|10184.2|10183.6|10176.2|10175.5|669
1659532500000|2022-08-03 13:15:00|10176.6|10175.7|10175.2|10174.6|10179|10178.2|10173.4|10172.6|901
1659532800000|2022-08-03 13:20:00|10175.3|10174.7|10168.9|10168.3|10175.6|10175|10168.2|10167.5|871
1659533100000|2022-08-03 13:25:00|10168.6|10168|10173.3|10172.7|10173.4|10172.7|10166.1|10165.5|673
1659533400000|2022-08-03 13:30:00|10173.2|10172.6|10170.4|10169.8|10175.1|10174.5|10169.6|10169|816
1659533700000|2022-08-03 13:35:00|10170.6|10170|10175|10174.4|10179.2|10178.4|10170.3|10169.7|963
1659534000000|2022-08-03 13:40:00|10175.1|10174.5|10168.4|10167.8|10175.2|10174.5|10166.2|10165.3|944
1659534300000|2022-08-03 13:45:00|10168.3|10167.7|10174|10173.4|10175.6|10175|10166|10165.4|965
1659534600000|2022-08-03 13:50:00|10174.1|10173.5|10170.9|10170.3|10175.8|10175.2|10168.6|10168|988
1659534900000|2022-08-03 13:55:00|10171|10170.4|10170.9|10169.6|10172.1|10171.5|10167.6|10166.9|947
1659535200000|2022-08-03 14:00:00|10172.6|10166.6|10148.1|10147|10172.6|10166.6|10140.4|10139.5|2197
1659535500000|2022-08-03 14:05:00|10147.4|10147.2|10138.9|10138.3|10150.8|10149.9|10137.4|10136.7|1530
1659535800000|2022-08-03 14:10:00|10138.8|10138.2|10147.2|10146.3|10148|10147.2|10136|10135|1488
1659536100000|2022-08-03 14:15:00|10147.1|10146.2|10132.1|10131.2|10147.1|10146.2|10127.8|10127.2|1599
1659536400000|2022-08-03 14:20:00|10132|10131.1|10139.1|10138.5|10140.3|10139.6|10128|10127.1|1376
1659536700000|2022-08-03 14:25:00|10139.2|10138.3|10140|10139.1|10140.6|10140|10131.5|10130.8|1253
1659537000000|2022-08-03 14:30:00|10140.1|10139.2|10131.9|10131.3|10143.1|10142.3|10130.6|10129.7|1270
1659537300000|2022-08-03 14:35:00|10132.6|10131.7|10142.8|10142.2|10145.6|10144.7|10126.2|10125.6|1531
1659537600000|2022-08-03 14:40:00|10142.7|10142.1|10133.7|10133.1|10143.1|10142.2|10133.4|10132.8|1269
1659537900000|2022-08-03 14:45:00|10133.6|10133|10133.7|10133.1|10137.6|10136.8|10126.9|10126.1|1339
1659538200000|2022-08-03 14:50:00|10133.9|10133.3|10128.8|10128.2|10134.1|10133.5|10125.4|10124.7|1358
1659538500000|2022-08-03 14:55:00|10128.9|10128|10130.6|10130|10132.6|10132|10126.5|10125.6|1262
1659538800000|2022-08-03 15:00:00|10130.5|10129.9|10128|10127.1|10134.2|10133.4|10126.8|10126.1|1249
1659539100000|2022-08-03 15:05:00|10127.9|10127.3|10127.7|10127.1|10131.1|10130.5|10123|10122.4|825
1659539400000|2022-08-03 15:10:00|10127.8|10127.2|10134.7|10134.1|10138.2|10137.2|10126.2|10125.5|972
1659539700000|2022-08-03 15:15:00|10134.3|10133.7|10132.5|10131.9|10138.4|10137.8|10132.4|10131.8|827
1659540000000|2022-08-03 15:20:00|10132.6|10132|10137.6|10137|10140.6|10140|10132.4|10131.8|863
1659540300000|2022-08-03 15:25:00|10137.2|10136.6|10137|10136.4|10140.1|10139.5|10134.3|10133.6|815
1659540600000|2022-08-03 15:30:00|10137.1|10136.5|10139.6|10138.7|10140.2|10139.6|10134.8|10134.2|829
1659540900000|2022-08-03 15:35:00|10139.7|10138.8|10142.9|10142|10143.9|10143|10138.1|10137.5|943
1659541200000|2022-08-03 15:40:00|10142.8|10141.9|10142|10141.1|10147.1|10146.4|10140.6|10139.8|890
1659541500000|2022-08-03 15:45:00|10142.1|10141.2|10140.3|10139.7|10144.2|10143.5|10138.5|10137.9|1054
1659541800000|2022-08-03 15:50:00|10140.4|10139.8|10141|10140.4|10142.7|10142.1|10137.3|10136.7|739
1659542100000|2022-08-03 15:55:00|10140.9|10140.3|10144.9|10144.3|10144.9|10144.3|10139.3|10138.7|640
1659542400000|2022-08-03 16:00:00|10145|10144.4|10146.4|10145.8|10147|10146.3|10140.5|10139.9|664
1659542700000|2022-08-03 16:05:00|10146.5|10145.9|10151.8|10151.2|10157.3|10156.5|10146.5|10145.9|967
1659543000000|2022-08-03 16:10:00|10151.6|10151|10152.7|10152.1|10154.5|10153.9|10148.3|10147.7|826
1659543300000|2022-08-03 16:15:00|10152.1|10151.5|10154.5|10153.9|10155.4|10154.8|10149.9|10149.3|781
1659543600000|2022-08-03 16:20:00|10154.4|10153.8|10161.8|10161.2|10166.9|10166.3|10154|10153.4|858
1659543900000|2022-08-03 16:25:00|10161.6|10161|10156.9|10156.3|10162|10161.4|10156.5|10155.9|667
1659544200000|2022-08-03 16:30:00|10156.8|10156.2|10160.8|10160.2|10161.1|10160.5|10155.7|10155.1|557
1659544500000|2022-08-03 16:35:00|10160.9|10160.3|10155.7|10155.1|10160.9|10160.3|10154.8|10154.2|570
1659544800000|2022-08-03 16:40:00|10155.8|10155.2|10154.4|10153.8|10156.4|10155.8|10151.1|10150.5|651
1659545100000|2022-08-03 16:45:00|10154.3|10153.7|10153|10152.4|10154.4|10153.8|10151.6|10151|465
1659545400000|2022-08-03 16:50:00|10153.1|10152.5|10146.6|10146|10153.2|10152.6|10146.2|10145.6|567
1659545700000|2022-08-03 16:55:00|10146.5|10145.9|10150.4|10149.8|10151.9|10151.2|10146.5|10145.9|448
1659546000000|2022-08-03 17:00:00|10150.3|10149.7|10151.8|10151.2|10155.4|10154.8|10150.3|10149.7|443
1659546300000|2022-08-03 17:05:00|10151.7|10151.1|10150.2|10149.3|10154.1|10153.5|10148.8|10148.2|485
1659546600000|2022-08-03 17:10:00|10150.1|10149.5|10152.4|10151.8|10153.4|10152.8|10149.7|10149.1|438
1659546900000|2022-08-03 17:15:00|10152.5|10151.9|10154|10153.4|10154.6|10154|10152.2|10151.6|373
1659547200000|2022-08-03 17:20:00|10154.1|10153.5|10153.1|10152.5|10156.3|10155.7|10152.8|10152.2|470
1659547500000|2022-08-03 17:25:00|10153|10152.4|10156.8|10156.2|10156.9|10156.3|10152.7|10152.1|318
1659547800000|2022-08-03 17:30:00|10156.9|10156.3|10156.7|10156.1|10160.2|10159.6|10155|10154.4|463
1659548100000|2022-08-03 17:35:00|10156.8|10156.2|10157.4|10156.8|10160.6|10160|10156.1|10155.5|384
1659548400000|2022-08-03 17:40:00|10157.5|10156.9|10156.7|10156.1|10159.4|10158.8|10156.4|10155.7|384
1659548700000|2022-08-03 17:45:00|10156.8|10156.2|10153.3|10152.7|10157.4|10156.7|10152.9|10152.3|414
1659549000000|2022-08-03 17:50:00|10153.1|10152.5|10153|10152.4|10154.3|10153.7|10151|10150.4|391
1659549300000|2022-08-03 17:55:00|10153.1|10152.5|10158.1|10157.5|10158.7|10158.1|10152.7|10152|390
1659549600000|2022-08-03 18:00:00|10158.2|10157.6|10157|10156.4|10160.8|10160.1|10156.6|10156|602
1659549900000|2022-08-03 18:05:00|10157.1|10156.5|10153.7|10153.1|10157.1|10156.5|10153.7|10153|336
1659550200000|2022-08-03 18:10:00|10153.8|10152.9|10155.5|10154.9|10157.9|10157.3|10153.6|10152.9|370
1659550500000|2022-08-03 18:15:00|10155.4|10154.8|10155.3|10154.7|10155.9|10155|10153.3|10152.7|394
1659550800000|2022-08-03 18:20:00|10155.4|10154.8|10158.8|10158.2|10159.3|10158.7|10155.3|10154.6|448
1659551100000|2022-08-03 18:25:00|10158.7|10158.1|10158.6|10158|10160.5|10159.9|10157.4|10156.8|452
1659551400000|2022-08-03 18:30:00|10158.7|10158.1|10158.1|10157.5|10161|10160.3|10156.7|10156.1|438
1659551700000|2022-08-03 18:35:00|10158|10157.4|10153.3|10152.7|10158.3|10157.7|10153.2|10152.6|438
1659552000000|2022-08-03 18:40:00|10153.2|10152.6|10151.3|10150.4|10153.8|10153.2|10149.6|10149|381
1659552300000|2022-08-03 18:45:00|10151.2|10150.6|10154|10153.4|10154.8|10154.2|10149.6|10149|502
1659552600000|2022-08-03 18:50:00|10154.1|10153.5|10154.3|10153.7|10156|10155.4|10152.6|10152|514
1659552900000|2022-08-03 18:55:00|10154.4|10153.8|10155.3|10154.7|10156.9|10156.3|10153|10152.4|602
1659553200000|2022-08-03 19:00:00|10155|10154.4|10159.9|10159.3|10160.2|10159.4|10154.4|10153.8|600
1659553500000|2022-08-03 19:05:00|10159.8|10159.2|10157.3|10156.7|10161.8|10161|10157|10156.2|481
1659553800000|2022-08-03 19:10:00|10157|10156.4|10160.9|10160.3|10161.2|10160.5|10156.8|10156.2|467
1659554100000|2022-08-03 19:15:00|10161|10160.4|10163|10162.4|10164.7|10164|10160|10159.4|508
1659554400000|2022-08-03 19:20:00|10163.1|10162.5|10164.2|10163.6|10166.7|10166|10162.8|10162.2|512
1659554700000|2022-08-03 19:25:00|10164.3|10163.7|10165.9|10165.3|10166.7|10166|10162.3|10161.7|422
1659555000000|2022-08-03 19:30:00|10166|10165.4|10167.4|10166.8|10167.6|10167|10164.7|10164.1|279
1659555300000|2022-08-03 19:35:00|10167.3|10166.7|10168.7|10168.1|10169.5|10168.8|10166.5|10165.9|434
1659555600000|2022-08-03 19:40:00|10168.8|10168.2|10172.1|10171.5|10174.3|10173.7|10168.7|10168.1|562
1659555900000|2022-08-03 19:45:00|10171.9|10171.3|10170.6|10170|10172.4|10171.5|10170|10169.4|333
1659556200000|2022-08-03 19:50:00|10170.7|10170.1|10170.6|10170|10171.5|10170.9|10169.5|10168.9|575
1659556500000|2022-08-03 19:55:00|10170.5|10169.9|10168.7|10168.1|10171.8|10171.1|10167.1|10166.5|582
1659556800000|2022-08-03 20:00:00|10170.1|10169.5|10171.8|10171.2|10173|10172.1|10168.5|10167.8|567
1659557100000|2022-08-03 20:05:00|10171.7|10171.1|10169|10168.4|10172.2|10171.6|10168.9|10168.3|274
1659557400000|2022-08-03 20:10:00|10169.1|10168.5|10168.7|10168.1|10169.6|10169|10168.2|10167.6|251
1659557700000|2022-08-03 20:15:00|10168.8|10168.2|10168.5|10167.9|10170.9|10170.1|10168.5|10167.7|318
1659558000000|2022-08-03 20:20:00|10168.6|10168|10168.9|10168.3|10170|10169.4|10168.3|10167.7|286
1659558300000|2022-08-03 20:25:00|10168.8|10168.2|10170|10169.4|10170.9|10170.3|10168.4|10167.8|305
1659558600000|2022-08-03 20:30:00|10169.8|10169.2|10168.4|10167.8|10170.7|10169.9|10168|10167.1|249
1659558900000|2022-08-03 20:35:00|10168.5|10167.9|10169.2|10168.3|10169.4|10168.8|10167.8|10167.1|192
1659559200000|2022-08-03 20:40:00|10169.3|10168.4|10171.9|10171.3|10172.4|10171.8|10168.4|10167.7|314
1659559500000|2022-08-03 20:45:00|10172.1|10171.2|10170.5|10169.6|10172.5|10171.8|10170.2|10169.6|177
1659559800000|2022-08-03 20:50:00|10170.6|10169.7|10169.4|10168.5|10171.1|10170.1|10168.7|10167.8|271
1659560100000|2022-08-03 20:55:00|10169.5|10168.6|10170.2|10164.2|10170.8|10169.4|10167.8|10163.5|555
1659560400000|2022-08-03 21:00:00|10170.4|10164.4|10166.5|10160.5|10170.7|10164.7|10166.5|10160.5|64
1659560700000|2022-08-03 21:05:00|10167.3|10161.3|10170.2|10165.9|10170.5|10166.5|10167.3|10161.3|81
1659561000000|2022-08-03 21:10:00|10170.3|10164.3|10170.7|10164.7|10171.1|10167.3|10169.9|10163.9|57
1659561300000|2022-08-03 21:15:00|10170.3|10166.4|10170.1|10165.5|10171|10167.6|10169.7|10163.8|111
1659561600000|2022-08-03 21:20:00|10170.2|10164.9|10170.3|10166|10171.3|10167.1|10168.3|10163.9|175
1659561900000|2022-08-03 21:25:00|10170.1|10166.5|10169.6|10167.6|10171.6|10168.5|10169.4|10164.6|225
1659562200000|2022-08-03 21:30:00|10169.5|10166.8|10170.5|10167.1|10171.5|10168.6|10169.5|10165.4|212
1659562500000|2022-08-03 21:35:00|10170.6|10167.3|10170.4|10167|10172.2|10168.8|10169.5|10165|207
1659562800000|2022-08-03 21:40:00|10170.3|10166.9|10171.4|10166.7|10172|10168.2|10170.1|10166|149
1659563100000|2022-08-03 21:45:00|10170.5|10167.7|10171.2|10167.1|10172.4|10168.8|10169.6|10166.2|172
1659563400000|2022-08-03 21:50:00|10171.6|10166.7|10169.8|10168.9|10172.7|10169.2|10169.7|10166.2|192
1659563700000|2022-08-03 21:55:00|10171.3|10168.8|10171.1|10168.6|10173.2|10169.3|10170|10167.2|131
1659564000000|2022-08-03 22:00:00|10170.5|10168.8|10169.5|10168.2|10173|10170.3|10169.3|10167.7|339
1659564300000|2022-08-03 22:05:00|10169.6|10168.3|10161.5|10160.6|10169.8|10168.4|10161.4|10160.5|415
1659564600000|2022-08-03 22:10:00|10161.6|10160.7|10161.6|10159.9|10163.2|10161.9|10156.7|10155.7|775
1659564900000|2022-08-03 22:15:00|10161.8|10159.8|10162.7|10161.6|10165|10163.8|10161.4|10159.8|709
1659565200000|2022-08-03 22:20:00|10162.8|10161.5|10161|10160.1|10162.8|10161.7|10159.9|10158.9|488
1659565500000|2022-08-03 22:25:00|10161.5|10160.2|10160.7|10159.6|10161.6|10160.4|10159.8|10158.8|437
1659565800000|2022-08-03 22:30:00|10160.8|10159.7|10164.1|10163|10164.8|10163.7|10160.6|10159.7|538
1659566100000|2022-08-03 22:35:00|10164.2|10162.9|10164.5|10163.6|10165.6|10164.6|10164|10162.9|426
1659566400000|2022-08-03 22:40:00|10164.6|10163.7|10163.7|10162.8|10165.3|10164.3|10163.4|10162.4|306
1659566700000|2022-08-03 22:45:00|10163.6|10162.7|10163.4|10162.5|10163.9|10162.9|10162.7|10161.7|215
1659567000000|2022-08-03 22:50:00|10163.3|10162.4|10162.3|10161.4|10163.3|10162.4|10162|10161.1|211
1659567300000|2022-08-03 22:55:00|10162.2|10161.3|10162.5|10161.6|10163.8|10162.7|10162.1|10161.2|224
1659567600000|2022-08-03 23:00:00|10162.4|10161.5|10161.7|10160.8|10162.8|10161.9|10159.9|10159.2|378
1659567900000|2022-08-03 23:05:00|10161.9|10161.2|10161.4|10160.5|10162.3|10161.4|10160.5|10159.7|388
1659568200000|2022-08-03 23:10:00|10161.6|10160.7|10159.4|10158.8|10161.8|10161.1|10159.1|10158.2|287
1659568500000|2022-08-03 23:15:00|10159.5|10158.5|10159.2|10158.3|10160.1|10159.4|10159|10158.2|204
1659568800000|2022-08-03 23:20:00|10159.3|10158.4|10158.7|10157.8|10159.6|10158.8|10157.4|10156.6|204
1659569100000|2022-08-03 23:25:00|10158.6|10157.7|10158.4|10157.5|10159.7|10158.9|10157.9|10157.3|275
1659569400000|2022-08-03 23:30:00|10158.3|10157.4|10159.9|10159|10160.5|10159.6|10158.3|10157.4|280
1659569700000|2022-08-03 23:35:00|10159.8|10158.9|10159.2|10158.3|10160.6|10159.7|10158.8|10158|289
1659570000000|2022-08-03 23:40:00|10159.3|10158.4|10160|10159.4|10160.5|10159.6|10159.1|10158.3|268
1659570300000|2022-08-03 23:45:00|10159.9|10159.3|10157.3|10156.4|10160.3|10159.5|10157.2|10156.4|240
1659570600000|2022-08-03 23:50:00|10157.5|10156.6|10158.2|10157.3|10159.3|10158.4|10157.1|10156.3|258
1659570900000|2022-08-03 23:55:00|10158.3|10157.4|10157.1|10156.2|10158.8|10157.9|10157.1|10156.2|217
1659571200000|2022-08-04 00:00:00|10156.9|10156|10161.2|10160.3|10161.5|10160.5|10154.8|10153.9|595
1659571500000|2022-08-04 00:05:00|10161.3|10160.4|10158.5|10157.9|10161.9|10161|10156.4|10155.8|459
1659571800000|2022-08-04 00:10:00|10158.3|10157.6|10159.6|10158.7|10160.3|10159.6|10156.5|10155.6|521
1659572100000|2022-08-04 00:15:00|10159.7|10158.8|10158.5|10157.9|10161.6|10160.8|10158.5|10157.9|434
1659572400000|2022-08-04 00:20:00|10158.4|10157.8|10158.7|10158.1|10159.9|10159.3|10157.5|10156.8|369
1659572700000|2022-08-04 00:25:00|10158.8|10158.2|10159.8|10158.9|10160.9|10160.3|10157.4|10156.8|346
1659573000000|2022-08-04 00:30:00|10159.5|10159|10164.5|10163.6|10165.1|10164.5|10158.5|10157.9|461
1659573300000|2022-08-04 00:35:00|10164.4|10163.5|10162.2|10161.3|10165.3|10164.6|10161.9|10161.3|334
1659573600000|2022-08-04 00:40:00|10162.1|10161.5|10163.3|10162.7|10165.1|10164.4|10161.8|10161.1|407
1659573900000|2022-08-04 00:45:00|10163.2|10162.6|10164.2|10163.6|10164.4|10163.6|10160.9|10160.1|377
1659574200000|2022-08-04 00:50:00|10164.4|10163.8|10164.8|10164.2|10166.7|10166.1|10163.4|10162.8|510
1659574500000|2022-08-04 00:55:00|10164.6|10164|10165.6|10165|10166.1|10165.5|10163.4|10162.7|467
1659574800000|2022-08-04 01:00:00|10165.5|10164.9|10165.3|10164.7|10166.6|10166|10163.4|10162.7|512
1659575100000|2022-08-04 01:05:00|10165|10164.4|10167|10166.4|10167.4|10166.7|10163.6|10162.9|407
1659575400000|2022-08-04 01:10:00|10166.9|10166.3|10162.7|10161.8|10166.9|10166.3|10161.7|10160.8|601
1659575700000|2022-08-04 01:15:00|10163|10162.1|10168.7|10168.1|10169.9|10169.1|10162.7|10161.8|632
1659576000000|2022-08-04 01:20:00|10169.1|10168.2|10167.9|10167.3|10169.2|10168.6|10166.9|10166.3|383
1659576300000|2022-08-04 01:25:00|10168|10167.4|10171.5|10170.6|10172.1|10171.5|10164.9|10164.3|414
1659576600000|2022-08-04 01:30:00|10171.3|10170.7|10175|10174.4|10176.7|10176|10170.9|10170.2|544
1659576900000|2022-08-04 01:35:00|10174.9|10174.3|10175.1|10174.5|10176.4|10175.8|10174.3|10173.7|433
1659577200000|2022-08-04 01:40:00|10175.3|10174.4|10174.8|10173.9|10176.2|10175.6|10171.5|10170.6|531
1659577500000|2022-08-04 01:45:00|10174.7|10173.8|10171.1|10170.5|10175.8|10174.9|10171|10170.3|396
1659577800000|2022-08-04 01:50:00|10171.3|10170.7|10171.4|10170.5|10173.4|10172.5|10170.3|10169.6|379
1659578100000|2022-08-04 01:55:00|10171.6|10170.7|10169.6|10169|10172.9|10172.1|10169|10168.3|424
1659578400000|2022-08-04 02:00:00|10169.7|10169.1|10172.8|10172.2|10173.4|10172.7|10169.5|10168.9|436
1659578700000|2022-08-04 02:05:00|10173.2|10172.6|10170.7|10170.1|10173.2|10172.6|10170.1|10169.5|355
1659579000000|2022-08-04 02:10:00|10170.9|10170.3|10167.4|10166.8|10170.9|10170.3|10167.3|10166.7|369
1659579300000|2022-08-04 02:15:00|10167.5|10166.9|10168.6|10168|10169.3|10168.5|10167.5|10166.7|225
1659579600000|2022-08-04 02:20:00|10168.7|10168.1|10167.7|10167.1|10168.9|10168.2|10166.8|10166.2|254
1659579900000|2022-08-04 02:25:00|10167.6|10167|10166.7|10165.8|10167.8|10167.1|10165.6|10165|287
1659580200000|2022-08-04 02:30:00|10166.8|10165.9|10165.6|10165|10167.1|10166.3|10165|10164.2|372
1659580500000|2022-08-04 02:35:00|10165.7|10165.1|10162.6|10161.7|10166.5|10165.9|10161.9|10161.2|361
1659580800000|2022-08-04 02:40:00|10162.7|10161.8|10165.3|10164.7|10165.5|10164.9|10162.5|10161.7|353
1659581100000|2022-08-04 02:45:00|10165.2|10164.6|10165|10164.4|10167|10166.4|10164.6|10164|284
1659581400000|2022-08-04 02:50:00|10165.1|10164.5|10164.2|10163.3|10165.4|10164.6|10163.5|10162.7|243
1659581700000|2022-08-04 02:55:00|10164.1|10163.2|10165.1|10164.5|10165.4|10164.6|10162.9|10162.2|283
1659582000000|2022-08-04 03:00:00|10165.2|10164.6|10167.7|10167.1|10168.3|10167.5|10164.9|10164.2|313
1659582300000|2022-08-04 03:05:00|10167.8|10167.2|10170.7|10169.8|10171.2|10170.4|10167.7|10167.1|284
1659582600000|2022-08-04 03:10:00|10170.6|10169.7|10168.1|10167.2|10170.9|10170.3|10167.5|10166.9|201
1659582900000|2022-08-04 03:15:00|10168.2|10167.3|10165.6|10165|10169.1|10168.5|10165.4|10164.6|231
1659583200000|2022-08-04 03:20:00|10165.7|10165.1|10165.2|10164.3|10165.9|10165.3|10164.3|10163.7|173
1659583500000|2022-08-04 03:25:00|10165.1|10164.2|10165.4|10164.8|10165.8|10165|10164|10163.2|190
1659583800000|2022-08-04 03:30:00|10165.5|10164.9|10164.3|10163.7|10166|10165.4|10164.2|10163.3|276
1659584100000|2022-08-04 03:35:00|10164.2|10163.6|10161.9|10161.3|10165.3|10164.6|10161.8|10161.2|203
1659584400000|2022-08-04 03:40:00|10162.1|10161.5|10162.2|10161.3|10163.3|10162.5|10161.8|10161.1|294
1659584700000|2022-08-04 03:45:00|10162.1|10161.2|10161.4|10160.8|10162.4|10161.8|10160.6|10160|273
1659585000000|2022-08-04 03:50:00|10161.5|10160.9|10161.9|10161.3|10162.9|10162.1|10161|10160.3|255
1659585300000|2022-08-04 03:55:00|10162|10161.4|10163.2|10162.6|10163.4|10162.6|10161.7|10161.1|237
1659585600000|2022-08-04 04:00:00|10163.3|10162.7|10165.3|10164.7|10166.4|10165.7|10163|10162.3|364
1659585900000|2022-08-04 04:05:00|10165.4|10164.8|10164.5|10163.9|10165.6|10165|10163.7|10163.1|241
1659586200000|2022-08-04 04:10:00|10164.6|10164|10164.7|10164.1|10165.8|10165.2|10163.8|10163.1|259
1659586500000|2022-08-04 04:15:00|10164.8|10164.2|10163.9|10163.3|10164.9|10164.3|10163|10162.2|245
1659586800000|2022-08-04 04:20:00|10164|10163.4|10164.3|10163.7|10165.2|10164.5|10163.3|10162.7|167
1659587100000|2022-08-04 04:25:00|10164.4|10163.8|10163.7|10162.8|10164.8|10164.2|10163.3|10162.6|183
1659587400000|2022-08-04 04:30:00|10163.5|10162.9|10163.4|10162.8|10164.2|10163.5|10162.3|10161.7|245
1659587700000|2022-08-04 04:35:00|10163.3|10162.7|10162.8|10162.2|10163.5|10162.9|10161.4|10160.6|205
1659588000000|2022-08-04 04:40:00|10162.9|10162.3|10164.5|10163.9|10165.4|10164.8|10162.4|10161.7|310
1659588300000|2022-08-04 04:45:00|10164.4|10163.8|10165.1|10164.5|10165.6|10165|10162.8|10162|252
1659588600000|2022-08-04 04:50:00|10165.3|10164.7|10167.3|10166.7|10167.8|10167.1|10164.5|10163.8|296
1659588900000|2022-08-04 04:55:00|10167.4|10166.5|10164.7|10163.8|10167.6|10166.8|10164.3|10163.6|249
1659589200000|2022-08-04 05:00:00|10164.6|10163.7|10163.8|10163.2|10166.4|10165.6|10163.7|10163.1|272
1659589500000|2022-08-04 05:05:00|10163.9|10163.3|10164.4|10163.8|10165.5|10164.7|10162.8|10162.1|249
1659589800000|2022-08-04 05:10:00|10164.6|10164|10166.6|10166|10167.1|10166.5|10163.9|10163.3|262
1659590100000|2022-08-04 05:15:00|10166.5|10165.9|10167.9|10167.3|10168|10167.4|10165.9|10165.1|304
1659590400000|2022-08-04 05:20:00|10167.8|10167.2|10170.7|10169.8|10170.8|10170.1|10167.3|10166.7|265
1659590700000|2022-08-04 05:25:00|10170.8|10169.9|10172.7|10172.1|10174.4|10173.8|10170.6|10169.8|400
1659591000000|2022-08-04 05:30:00|10172.5|10171.9|10165.7|10165.1|10173.1|10172.4|10165.7|10165.1|467
1659591300000|2022-08-04 05:35:00|10165.6|10165|10165.1|10164.5|10167.4|10166.7|10163.5|10162.8|499
1659591600000|2022-08-04 05:40:00|10165|10164.4|10165.7|10165.1|10168.8|10168.2|10164.9|10164.3|379
1659591900000|2022-08-04 05:45:00|10165.6|10165|10170.1|10169.5|10170.2|10169.6|10165.6|10164.8|322
1659592200000|2022-08-04 05:50:00|10170|10169.4|10169.1|10168.5|10170.2|10169.6|10167.4|10166.7|380
1659592500000|2022-08-04 05:55:00|10169|10168.4|10163.1|10162.5|10169.5|10168.7|10162.3|10161.6|444
1659592800000|2022-08-04 06:00:00|10163.6|10162.7|10165|10164.4|10166.2|10165.4|10163.1|10162.5|769
1659593100000|2022-08-04 06:05:00|10164.9|10164.3|10163.5|10162.9|10168.1|10167.5|10162.3|10161.7|658
1659593400000|2022-08-04 06:10:00|10163.6|10163|10164.3|10163.4|10166.6|10166|10163.5|10162.8|656
1659593700000|2022-08-04 06:15:00|10164|10163.9|10158.2|10157.6|10165.3|10164.7|10157.1|10156.2|619
1659594000000|2022-08-04 06:20:00|10158.5|10157.9|10159.6|10159|10161.9|10161.2|10158.1|10157.4|782
1659594300000|2022-08-04 06:25:00|10159.5|10158.9|10161.7|10161.1|10164|10163.3|10157.7|10157.1|565
1659594600000|2022-08-04 06:30:00|10161.8|10161.2|10164.1|10163.5|10165.2|10164.4|10161.5|10160.9|655
1659594900000|2022-08-04 06:35:00|10164.2|10163.6|10162.3|10161.7|10165.7|10165.1|10157.7|10157|616
1659595200000|2022-08-04 06:40:00|10162.4|10161.8|10165|10164.4|10166.7|10166.1|10160.3|10159.6|624
1659595500000|2022-08-04 06:45:00|10164.7|10164.1|10168.3|10167.4|10170.5|10169.9|10162.6|10162|624
1659595800000|2022-08-04 06:50:00|10168.4|10167.5|10170.1|10169.5|10172.8|10172.2|10167.8|10167|728
1659596100000|2022-08-04 06:55:00|10170|10169.4|10168.4|10167.8|10171.4|10170.8|10163.8|10163.1|741
1659596400000|2022-08-04 07:00:00|10168.3|10167.7|10174.7|10174.1|10174.9|10174.3|10166.8|10166.2|981
1659596700000|2022-08-04 07:05:00|10174.8|10174.2|10180.8|10180.2|10185.1|10184.1|10172.9|10172.3|1004
1659597000000|2022-08-04 07:10:00|10181.1|10180.5|10179.4|10178.8|10184.7|10183.9|10178.2|10177.6|718
1659597300000|2022-08-04 07:15:00|10179.5|10178.9|10182.3|10181.7|10184|10183.4|10176.8|10176.1|877
1659597600000|2022-08-04 07:20:00|10182.4|10181.8|10182.9|10182.3|10184.3|10183.7|10179.8|10179.2|815
1659597900000|2022-08-04 07:25:00|10182.8|10182|10184.7|10184.1|10186.7|10186.1|10182|10181.3|706
1659598200000|2022-08-04 07:30:00|10184.8|10184.2|10184.5|10183.9|10186.5|10185.9|10183.4|10182.8|652
1659598500000|2022-08-04 07:35:00|10184.4|10183.8|10185.8|10185.2|10186.8|10186|10182.7|10181.7|746
1659598800000|2022-08-04 07:40:00|10185.7|10185.1|10178.6|10178|10185.7|10185.1|10178.6|10178|587
1659599100000|2022-08-04 07:45:00|10178.8|10178.2|10177.1|10176.5|10181.1|10180.4|10177|10176.4|711
1659599400000|2022-08-04 07:50:00|10177.2|10176.6|10175.6|10175|10179.9|10179.3|10174.2|10173.5|663
1659599700000|2022-08-04 07:55:00|10175.7|10174.8|10179.6|10178.7|10179.6|10178.9|10175.2|10174.4|576
1659600000000|2022-08-04 08:00:00|10179.5|10178.6|10178.9|10178|10181.1|10180.2|10175.3|10174.5|810
1659600300000|2022-08-04 08:05:00|10179|10178.1|10182|10181.4|10182.2|10181.6|10178.3|10177.7|786
1659600600000|2022-08-04 08:10:00|10182.1|10181.5|10183.3|10182.7|10186.5|10185.9|10181.5|10180.9|594
1659600900000|2022-08-04 08:15:00|10183.4|10182.8|10186.3|10185.7|10186.9|10186.3|10181.7|10181|596
1659601200000|2022-08-04 08:20:00|10186.2|10185.6|10181.7|10181.1|10188|10187.4|10181.4|10180.7|636
1659601500000|2022-08-04 08:25:00|10181.8|10181.2|10176.2|10175.6|10182.8|10182.2|10175.6|10175|611
1659601800000|2022-08-04 08:30:00|10176.3|10175.7|10178.6|10178|10179.5|10178.9|10174.9|10174.3|642
1659602100000|2022-08-04 08:35:00|10178.5|10177.9|10180.9|10180.3|10182.6|10182|10178.4|10177.8|485
1659602400000|2022-08-04 08:40:00|10180.8|10180.2|10182.9|10182.3|10183.3|10182.7|10178.5|10177.9|644
1659602700000|2022-08-04 08:45:00|10182.8|10182.2|10180.3|10179.7|10184.6|10184|10179.9|10179.3|620
1659603000000|2022-08-04 08:50:00|10179.9|10179.3|10186.8|10186.2|10187|10186.4|10178.9|10178.3|492
1659603300000|2022-08-04 08:55:00|10186.9|10186.3|10192|10191.4|10194.5|10193.9|10186|10185.4|745
1659603600000|2022-08-04 09:00:00|10192.1|10191.5|10190.8|10190.2|10193.4|10192.8|10187.8|10187.2|579
1659603900000|2022-08-04 09:05:00|10190.9|10190.3|10189.1|10188.5|10191.6|10191|10188|10187.4|511
1659604200000|2022-08-04 09:10:00|10189.2|10188.6|10188|10187.4|10190.1|10189.5|10186.8|10186.2|449
1659604500000|2022-08-04 09:15:00|10188.1|10187.2|10187.5|10186.9|10190.9|10190.3|10185.9|10185.3|678
1659604800000|2022-08-04 09:20:00|10187.6|10187|10189.2|10188.6|10190.2|10189.6|10186.7|10186.1|578
1659605100000|2022-08-04 09:25:00|10189.1|10188.5|10191.6|10191|10194.5|10193.8|10188.9|10188.3|611
1659605400000|2022-08-04 09:30:00|10191.7|10191.1|10190.5|10189.9|10192.7|10192.1|10189.3|10188.7|537
1659605700000|2022-08-04 09:35:00|10190.4|10189.8|10192.1|10191.2|10192.8|10192.2|10189.1|10188.2|551
1659606000000|2022-08-04 09:40:00|10192|10191.1|10196.8|10196.2|10196.9|10196.3|10191.5|10190.9|443
1659606300000|2022-08-04 09:45:00|10197|10196.4|10195.3|10194.7|10198.3|10197.7|10193.4|10192.8|550
1659606600000|2022-08-04 09:50:00|10195.1|10194.5|10188.2|10187.6|10196.2|10195.6|10188|10187.4|665
1659606900000|2022-08-04 09:55:00|10188|10187.4|10188.9|10188.3|10192.4|10191.8|10187.8|10187.1|551
1659607200000|2022-08-04 10:00:00|10188.8|10188.2|10191.4|10190.8|10193.6|10192.8|10187.2|10186.6|607
1659607500000|2022-08-04 10:05:00|10191.5|10190.9|10188.6|10188|10193.9|10193.3|10188.5|10187.9|551
1659607800000|2022-08-04 10:10:00|10188.5|10187.9|10191.9|10191.3|10194|10193.2|10188|10187.4|494
1659608100000|2022-08-04 10:15:00|10191.8|10191.2|10192.4|10191.8|10193.2|10192.6|10188.7|10188.1|486
1659608400000|2022-08-04 10:20:00|10192.5|10191.9|10187.4|10186.8|10192.6|10191.9|10187.2|10186.6|489
1659608700000|2022-08-04 10:25:00|10187.5|10186.9|10193.9|10193.3|10194.8|10194.2|10187.1|10186.5|514
1659609000000|2022-08-04 10:30:00|10194|10193.4|10188.4|10187.8|10194.1|10193.5|10185.7|10185.1|652
1659609300000|2022-08-04 10:35:00|10188.5|10187.9|10186.6|10185.7|10191.2|10190.6|10186.2|10185.4|474
1659609600000|2022-08-04 10:40:00|10186.7|10185.8|10191.7|10191.1|10191.7|10191.1|10185.8|10185|562
1659609900000|2022-08-04 10:45:00|10191.9|10191.3|10193.6|10193|10196.6|10196|10191.9|10191.3|594
1659610200000|2022-08-04 10:50:00|10193.4|10192.8|10193.1|10192.5|10196|10195.4|10191.2|10190.6|550
1659610500000|2022-08-04 10:55:00|10193.2|10192.6|10192.4|10191.5|10194.8|10194.1|10190|10189.4|622
1659610800000|2022-08-04 11:00:00|10190.8|10190.2|10180.9|10180|10196.1|10195.3|10180.2|10179.3|1620
1659611100000|2022-08-04 11:05:00|10181.1|10180.2|10177|10176.4|10182.9|10182|10173.3|10172.5|1360
1659611400000|2022-08-04 11:10:00|10177.1|10176.5|10178.5|10177.6|10182.3|10181.7|10175.4|10174.6|1192
1659611700000|2022-08-04 11:15:00|10178.6|10177.7|10193.5|10192.9|10194.5|10193.9|10176.7|10176.1|922
1659612000000|2022-08-04 11:20:00|10193.6|10193|10193.9|10193.3|10195.4|10194.8|10190.7|10190.1|726
1659612300000|2022-08-04 11:25:00|10194|10193.4|10185.4|10184.8|10195.5|10194.7|10185|10184.4|760
1659612600000|2022-08-04 11:30:00|10185.6|10185|10180.9|10180.3|10187|10186.4|10177.9|10177.1|966
1659612900000|2022-08-04 11:35:00|10180.8|10180.2|10178.6|10177.7|10182.2|10181.6|10176.3|10175.7|832
1659613200000|2022-08-04 11:40:00|10178.5|10177.9|10169.1|10168.2|10178.5|10177.9|10165.5|10164.9|1241
1659613500000|2022-08-04 11:45:00|10169|10168.1|10162.3|10161.7|10170.6|10170|10160.9|10160|1024
1659613800000|2022-08-04 11:50:00|10162.6|10161.9|10165.6|10165|10168.8|10168.1|10160.8|10160.2|1040
1659614100000|2022-08-04 11:55:00|10165.7|10165.1|10176.6|10175.7|10179.1|10178.5|10165.4|10164.8|1178
1659614400000|2022-08-04 12:00:00|10176.4|10175.5|10177.3|10176.4|10177.3|10176.4|10165.9|10165.1|1125
1659614700000|2022-08-04 12:05:00|10177.2|10176.3|10174.9|10174.3|10181.8|10181.2|10174.7|10174|871
1659615000000|2022-08-04 12:10:00|10175.1|10174.5|10181.1|10180.5|10181.7|10181|10173.6|10173|1139
1659615300000|2022-08-04 12:15:00|10181.2|10180.6|10177.3|10176.7|10181.2|10180.6|10172.9|10172.3|925
1659615600000|2022-08-04 12:20:00|10177.5|10176.9|10174.9|10174.3|10180.1|10179.3|10174.9|10174.3|844
1659615900000|2022-08-04 12:25:00|10175.1|10174.2|10179.7|10177.5|10182.2|10181.6|10175|10174.1|834
1659616200000|2022-08-04 12:30:00|10180.5|10177.1|10184.2|10183.3|10186.2|10185.3|10176.4|10175.4|1101
1659616500000|2022-08-04 12:35:00|10184.3|10183.4|10188.4|10187.8|10188.9|10188.3|10184.1|10183.3|1118
1659616800000|2022-08-04 12:40:00|10188.3|10187.7|10191.4|10190.5|10195.4|10194.8|10187.2|10186.6|1005
1659617100000|2022-08-04 12:45:00|10191.3|10190.4|10193.8|10192.9|10194|10193.1|10183.9|10183.3|1078
1659617400000|2022-08-04 12:50:00|10193.7|10192.8|10194.4|10193.8|10194.5|10193.9|10187.8|10187.1|901
1659617700000|2022-08-04 12:55:00|10194.5|10193.9|10188.4|10187.8|10195.7|10195.1|10188.4|10187.7|713
1659618000000|2022-08-04 13:00:00|10188.2|10187.6|10185.2|10184.3|10190.7|10189.9|10184.5|10183.8|1105
1659618300000|2022-08-04 13:05:00|10185.1|10184.2|10187.6|10186.7|10190.5|10189.8|10184|10183.3|858
1659618600000|2022-08-04 13:10:00|10187.1|10186.5|10182.2|10181.3|10190.1|10189.3|10181.6|10180.8|933
1659618900000|2022-08-04 13:15:00|10182.1|10181.2|10179.5|10178.6|10184.3|10183.5|10177|10176.4|897
1659619200000|2022-08-04 13:20:00|10179.6|10178.7|10180.9|10180|10181.5|10180.7|10174.5|10173.7|1062
1659619500000|2022-08-04 13:25:00|10181|10180.1|10183.8|10182.9|10184.8|10183.9|10178|10177.4|964
1659619800000|2022-08-04 13:30:00|10183.7|10183.1|10178.5|10177.9|10186.7|10185.9|10177.1|10176.2|1132
1659620100000|2022-08-04 13:35:00|10178.4|10177.8|10179.6|10178.7|10182.8|10182|10173.7|10172.9|1168
1659620400000|2022-08-04 13:40:00|10179.7|10178.8|10193.4|10192.8|10195.9|10195.1|10179.6|10178.7|1306
1659620700000|2022-08-04 13:45:00|10193.3|10192.7|10191.9|10191|10196.8|10196.2|10191.1|10190.2|1298
1659621000000|2022-08-04 13:50:00|10191.7|10190.8|10187.2|10186.3|10192.7|10191.9|10186.8|10185.9|1215
1659621300000|2022-08-04 13:55:00|10187.4|10186.5|10192|10191.4|10194.8|10194|10186.9|10186.1|962
1659621600000|2022-08-04 14:00:00|10192.2|10191.6|10187.8|10186.9|10194.2|10193.5|10186.4|10185.8|1111
1659621900000|2022-08-04 14:05:00|10187.7|10186.8|10200.1|10199.2|10203|10201.8|10186.8|10185.9|1167
1659622200000|2022-08-04 14:10:00|10200.2|10199.3|10198|10197.4|10201.8|10201|10195.3|10194.7|1089
1659622500000|2022-08-04 14:15:00|10197.5|10196.9|10193.7|10192.8|10199.5|10198.7|10193.5|10192.7|938
1659622800000|2022-08-04 14:20:00|10193.8|10192.9|10196.7|10195.8|10198.6|10197.7|10193.6|10192.7|976
1659623100000|2022-08-04 14:25:00|10196.8|10195.9|10193.4|10192.8|10197.5|10196.9|10192|10191.4|947
1659623400000|2022-08-04 14:30:00|10193.3|10192.7|10195|10194.4|10198.2|10197.6|10190.6|10190|968
1659623700000|2022-08-04 14:35:00|10194.9|10194.3|10198.2|10197.6|10200.1|10199.4|10193.9|10193.3|1051
1659624000000|2022-08-04 14:40:00|10198.3|10197.7|10195.5|10194.9|10198.6|10198|10194.7|10194.1|905
1659624300000|2022-08-04 14:45:00|10195|10194.4|10196.3|10195.7|10197.7|10197|10192.2|10191.6|960
1659624600000|2022-08-04 14:50:00|10196.2|10195.6|10204.9|10204|10208.2|10207.3|10194.7|10193.9|1130
1659624900000|2022-08-04 14:55:00|10204.8|10204.3|10212.1|10211.5|10212.6|10212|10204.6|10204|1118
1659625200000|2022-08-04 15:00:00|10212.2|10211.6|10207.4|10206.8|10212.6|10212|10206.4|10205.8|920
1659625500000|2022-08-04 15:05:00|10207.5|10206.9|10216.3|10215.4|10222.6|10221.7|10206.4|10205.8|945
1659625800000|2022-08-04 15:10:00|10216|10215.2|10218.3|10217.4|10218.9|10218|10213|10212.1|809
1659626100000|2022-08-04 15:15:00|10218.1|10217.2|10226.9|10226.3|10228.7|10227.8|10217.2|10216.5|1029
1659626400000|2022-08-04 15:20:00|10226.8|10226.2|10230.2|10229.3|10234.4|10233.8|10225.9|10225.3|1110
1659626700000|2022-08-04 15:25:00|10230|10229.1|10229|10228.1|10230.3|10229.5|10225|10224.2|930
1659627000000|2022-08-04 15:30:00|10229.2|10228.3|10222.1|10221.5|10230.6|10229.7|10219.5|10218.8|922
1659627300000|2022-08-04 15:35:00|10222|10221.4|10216.3|10215.4|10223.3|10222.7|10215.3|10214.4|738
1659627600000|2022-08-04 15:40:00|10216.4|10215.5|10215.1|10214.5|10220.3|10219.5|10213.5|10212.8|831
1659627900000|2022-08-04 15:45:00|10215.2|10214.6|10212|10211.1|10216.4|10215.7|10211.5|10210.6|753
1659628200000|2022-08-04 15:50:00|10211.8|10210.9|10215.3|10214.4|10217|10216.3|10209.9|10209.3|710
1659628500000|2022-08-04 15:55:00|10215.2|10214.3|10222.7|10221.8|10222.9|10222|10214.7|10213.8|598
1659628800000|2022-08-04 16:00:00|10222.6|10221.7|10223.1|10222.5|10225|10224.1|10218.4|10217.7|674
1659629100000|2022-08-04 16:05:00|10223.3|10222.4|10223.9|10223.3|10225.9|10225|10222.6|10221.7|616
1659629400000|2022-08-04 16:10:00|10224.1|10223.2|10225.6|10225|10226.4|10225.5|10222|10221.3|665
1659629700000|2022-08-04 16:15:00|10225.8|10224.7|10229.5|10228.9|10230.2|10229.6|10225.4|10224.7|630
1659630000000|2022-08-04 16:20:00|10229.6|10229|10226.5|10225.6|10230.6|10230|10225.5|10224.6|614
1659630300000|2022-08-04 16:25:00|10226.6|10225.7|10232|10231.1|10233.1|10232.4|10225.3|10224.7|626
1659630600000|2022-08-04 16:30:00|10232.1|10231.2|10235.9|10235.3|10237.5|10236.6|10232.1|10231.2|884
1659630900000|2022-08-04 16:35:00|10235.8|10235.2|10237.4|10236.8|10238.6|10237.7|10233.3|10232.7|816
1659631200000|2022-08-04 16:40:00|10237.5|10236.9|10239.3|10238.7|10240|10239.2|10235.2|10234.5|693
1659631500000|2022-08-04 16:45:00|10239.2|10238.6|10236.4|10235.5|10239.3|10238.7|10234.6|10234|713
1659631800000|2022-08-04 16:50:00|10236.3|10235.4|10236.8|10235.9|10238.7|10238.1|10233.6|10232.9|772
1659632100000|2022-08-04 16:55:00|10236.9|10236|10236.9|10236.3|10239.5|10238.9|10235|10234.1|590
1659632400000|2022-08-04 17:00:00|10236.8|10236.2|10235.7|10235.1|10239.8|10239.1|10235.6|10235|633
1659632700000|2022-08-04 17:05:00|10235.6|10235|10236.8|10236.2|10238.2|10237.6|10234.3|10233.7|453
1659633000000|2022-08-04 17:10:00|10236.7|10236.1|10234.6|10233.7|10237.4|10236.5|10234.5|10233.6|413
1659633300000|2022-08-04 17:15:00|10234.5|10233.6|10232.1|10231.5|10235|10234.4|10231.8|10231.1|447
1659633600000|2022-08-04 17:20:00|10232.2|10231.6|10232.8|10231.9|10234.2|10233.4|10231|10230.2|334
1659633900000|2022-08-04 17:25:00|10232.9|10232|10237.6|10237|10238.3|10237.7|10232.8|10231.9|403
1659634200000|2022-08-04 17:30:00|10237.7|10237.1|10238.2|10237.6|10238.9|10238.1|10235.5|10234.8|442
1659634500000|2022-08-04 17:35:00|10238.3|10237.7|10237.8|10236.9|10240.2|10239.5|10236.8|10236.2|313
1659634800000|2022-08-04 17:40:00|10237.9|10237|10239.1|10238.2|10239.6|10239|10236.3|10235.6|338
1659635100000|2022-08-04 17:45:00|10239.2|10238.3|10242.7|10242.1|10243|10242.3|10236.7|10236|444
1659635400000|2022-08-04 17:50:00|10242.8|10242.2|10239.8|10238.9|10243.1|10242.2|10239.3|10238.6|472
1659635700000|2022-08-04 17:55:00|10239.7|10238.8|10237.9|10237|10240.7|10240|10237.4|10236.6|344
1659636000000|2022-08-04 18:00:00|10237.8|10237.2|10240|10239.1|10241.2|10240.5|10236.8|10236.1|350
1659636300000|2022-08-04 18:05:00|10240.1|10239.2|10244|10243.4|10244.4|10243.8|10239.7|10239|447
1659636600000|2022-08-04 18:10:00|10243.8|10243.2|10244|10243.1|10244.5|10243.9|10242.1|10241.5|424
1659636900000|2022-08-04 18:15:00|10244.1|10243.2|10246.1|10245.5|10246.2|10245.6|10241.5|10240.8|278
1659637200000|2022-08-04 18:20:00|10246|10245.4|10241.8|10240.9|10246.3|10245.5|10241.2|10240.6|374
1659637500000|2022-08-04 18:25:00|10241.9|10241|10245.8|10244.9|10245.9|10245|10241.4|10240.8|379
1659637800000|2022-08-04 18:30:00|10245.6|10244.7|10247.8|10246.9|10249.1|10248.3|10245.1|10244.4|368
1659638100000|2022-08-04 18:35:00|10247.6|10246.7|10248.4|10247.5|10248.4|10247.7|10244.2|10243.5|479
1659638400000|2022-08-04 18:40:00|10248.3|10247.4|10246.3|10245.4|10248.5|10247.9|10243.7|10243|445
1659638700000|2022-08-04 18:45:00|10246.2|10245.3|10245.4|10244.5|10246.2|10245.3|10243.6|10243|328
1659639000000|2022-08-04 18:50:00|10245.5|10244.6|10247.9|10247|10249.2|10248.5|10244.7|10244.1|378
1659639300000|2022-08-04 18:55:00|10248|10247.1|10250.2|10249.6|10250.9|10250|10247.7|10246.9|530
1659639600000|2022-08-04 19:00:00|10250.3|10249.7|10249.3|10248.4|10250.8|10250|10248|10247.2|466
1659639900000|2022-08-04 19:05:00|10249.1|10248.5|10248.2|10247.3|10249.3|10248.5|10246.9|10246.1|299
1659640200000|2022-08-04 19:10:00|10248.3|10247.4|10249.6|10248.7|10251.2|10250.4|10248.1|10247.3|320
1659640500000|2022-08-04 19:15:00|10249.7|10248.8|10253.1|10252.5|10254.2|10253.5|10249.1|10248.4|432
1659640800000|2022-08-04 19:20:00|10253.4|10252.8|10250.5|10249.9|10254|10253.4|10250.4|10249.6|345
1659641100000|2022-08-04 19:25:00|10250.4|10249.8|10251.6|10251|10251.7|10251.1|10248.4|10247.8|400
1659641400000|2022-08-04 19:30:00|10251.7|10251.1|10245.7|10245.1|10251.7|10251.1|10245.6|10245|387
1659641700000|2022-08-04 19:35:00|10245.8|10244.9|10246.2|10245.6|10250|10249.4|10245.7|10244.8|433
1659642000000|2022-08-04 19:40:00|10246.1|10245.5|10246.6|10245.7|10248.1|10247.5|10245.3|10244.7|312
1659642300000|2022-08-04 19:45:00|10246.5|10245.9|10247.6|10247|10248.8|10248|10244.4|10243.8|382
1659642600000|2022-08-04 19:50:00|10247.9|10247.3|10249.8|10248.9|10250.6|10249.7|10247.9|10247.3|318
1659642900000|2022-08-04 19:55:00|10250.1|10249.2|10245.9|10245|10250.3|10249.4|10245.7|10244.9|424
1659643200000|2022-08-04 20:00:00|10245.7|10244.8|10245.5|10244.6|10247.8|10246.9|10244.7|10243.8|231
1659643500000|2022-08-04 20:05:00|10245.4|10244.5|10247.5|10246.6|10247.5|10246.7|10245.4|10244.5|235
1659643800000|2022-08-04 20:10:00|10247.4|10246.5|10246.4|10245.8|10247.4|10246.6|10246.2|10245.3|196
1659644100000|2022-08-04 20:15:00|10246.5|10245.6|10245.9|10245|10246.6|10245.7|10245.4|10244.5|148
1659644400000|2022-08-04 20:20:00|10246|10245.1|10244.7|10243.8|10246.8|10246.1|10244.3|10243.5|209
1659644700000|2022-08-04 20:25:00|10244.6|10243.7|10245.4|10244.5|10246.2|10245.6|10244.6|10243.7|192
1659645000000|2022-08-04 20:30:00|10245.2|10244.6|10244.3|10243.4|10245.9|10245|10244.1|10243.4|194
1659645300000|2022-08-04 20:35:00|10244.2|10243.3|10243.7|10242.8|10244.3|10243.5|10243.2|10242.4|92
1659645600000|2022-08-04 20:40:00|10243.6|10242.7|10244|10243.1|10244.3|10243.3|10243|10242.3|104
1659645900000|2022-08-04 20:45:00|10244.2|10243|10243.2|10242.1|10246.2|10245.2|10242.9|10241.9|336
1659646200000|2022-08-04 20:50:00|10243.3|10242.2|10246.4|10245.1|10246.5|10245.5|10243.2|10242.1|294
1659646500000|2022-08-04 20:55:00|10246.3|10245|10247.7|10244.1|10251.5|10246.5|10246.3|10243.5|555
1659646800000|2022-08-04 21:00:00|10248.1|10243.7|10251.5|10245.5|10251.7|10245.7|10247.8|10242.5|62
1659647100000|2022-08-04 21:05:00|10251.1|10245.1|10250|10244|10252.2|10246.2|10249.6|10243.6|90
1659647400000|2022-08-04 21:10:00|10250.1|10244.1|10250.2|10244.7|10254.2|10248.2|10247.5|10243.4|153
1659647700000|2022-08-04 21:15:00|10249.6|10245.2|10250.5|10244.5|10252.3|10246.3|10249.6|10244.2|180
1659648000000|2022-08-04 21:20:00|10250.4|10244.4|10250.4|10244.4|10251.5|10246.7|10249|10244|173
1659648300000|2022-08-04 21:25:00|10250.3|10244.5|10249.9|10245.5|10251.3|10246|10249|10244.2|202
1659648600000|2022-08-04 21:30:00|10249.8|10245.4|10248.5|10244.4|10250.9|10245.7|10247|10243.3|198
1659648900000|2022-08-04 21:35:00|10248.4|10244.5|10248.6|10245.6|10250.2|10245.9|10247.6|10243.7|172
1659649200000|2022-08-04 21:40:00|10249.2|10245.1|10248.1|10245.6|10249.7|10245.9|10247.3|10244.6|174
1659649500000|2022-08-04 21:45:00|10248.2|10245.7|10250.2|10246.9|10250.8|10247.2|10247.2|10245|221
1659649800000|2022-08-04 21:50:00|10249.9|10247|10250.1|10247.1|10251.1|10247.5|10249.3|10246.6|132
1659650100000|2022-08-04 21:55:00|10250|10247.2|10248.4|10243.9|10250.8|10247.5|10247.7|10242.6|302
1659650400000|2022-08-04 22:00:00|10248.8|10244.2|10249.2|10246.1|10251.2|10247|10247.8|10244|563
1659650700000|2022-08-04 22:05:00|10249.6|10246|10244.6|10242.5|10249.6|10246.9|10244.2|10242.1|399
1659651000000|2022-08-04 22:10:00|10244.7|10242.6|10248.9|10247.1|10249.7|10247.2|10243.8|10241.7|607
1659651300000|2022-08-04 22:15:00|10249.1|10247|10245.3|10243.5|10249.4|10247.5|10245|10243.1|622
1659651600000|2022-08-04 22:20:00|10245.4|10243.6|10245.2|10243.5|10245.7|10244.1|10244.4|10242.6|639
1659651900000|2022-08-04 22:25:00|10245.3|10243.4|10245.6|10244.2|10246.3|10244.7|10244.9|10243.4|314
1659652200000|2022-08-04 22:30:00|10245.7|10244.3|10247.1|10245.8|10248|10246.4|10245|10243.5|549
1659652500000|2022-08-04 22:35:00|10247.2|10245.9|10247|10245.7|10247.4|10246|10246.4|10245|309
1659652800000|2022-08-04 22:40:00|10246.9|10245.8|10246.7|10245.8|10247.6|10246.5|10246.7|10245.5|323
1659653100000|2022-08-04 22:45:00|10246.8|10245.9|10247.4|10246.3|10247.6|10246.5|10246.7|10245.5|191
1659653400000|2022-08-04 22:50:00|10247.5|10246.2|10248.1|10247.2|10248.6|10247.4|10247.3|10246.1|228
1659653700000|2022-08-04 22:55:00|10248.4|10247|10248.6|10247.4|10248.6|10247.5|10247.7|10246.6|222
1659654000000|2022-08-04 23:00:00|10248.4|10247.3|10249.2|10248.1|10250.3|10249|10248.3|10247.2|375
1659654300000|2022-08-04 23:05:00|10249.1|10248.2|10250.3|10249.2|10250.3|10249.3|10248.6|10247.7|344
1659654600000|2022-08-04 23:10:00|10250.4|10249.1|10248.1|10247.2|10250.6|10249.4|10248|10247.1|235
1659654900000|2022-08-04 23:15:00|10247.9|10247|10248.4|10247.5|10249|10248.1|10247.6|10246.7|244
1659655200000|2022-08-04 23:20:00|10248.3|10247.4|10249.7|10248.8|10252.7|10251.8|10248.2|10247.3|381
1659655500000|2022-08-04 23:25:00|10249.8|10248.9|10250.1|10249.2|10250.4|10249.5|10248|10247.3|387
1659655800000|2022-08-04 23:30:00|10250.2|10249.3|10247.9|10247|10250.5|10249.6|10247.9|10247|277
1659656100000|2022-08-04 23:35:00|10247.8|10246.9|10247.2|10246.3|10248.8|10247.9|10247.1|10246.2|176
1659656400000|2022-08-04 23:40:00|10247.3|10246.4|10248.1|10247.2|10248.6|10247.7|10247.1|10246.2|218
1659656700000|2022-08-04 23:45:00|10248|10247.1|10246.7|10245.8|10248|10247.2|10246.6|10245.7|272
1659657000000|2022-08-04 23:50:00|10246.6|10245.7|10248.7|10247.8|10248.7|10247.9|10246.4|10245.6|364
1659657300000|2022-08-04 23:55:00|10248.6|10247.7|10247.9|10247|10249|10248.1|10247.6|10246.8|230
1659657600000|2022-08-05 00:00:00|10248.4|10247.5|10240.9|10240|10248.9|10248.2|10240.9|10240|467
1659657900000|2022-08-05 00:05:00|10240.8|10239.9|10240.1|10239.2|10241.7|10240.8|10238.2|10237.3|413
1659658200000|2022-08-05 00:10:00|10240.2|10239.3|10239.8|10238.9|10240.8|10239.9|10237.9|10237.3|428
1659658500000|2022-08-05 00:15:00|10239.9|10239|10240.3|10239.7|10242.2|10241.6|10238.8|10237.9|305
1659658800000|2022-08-05 00:20:00|10240.6|10239.8|10238.8|10238.2|10241.9|10241|10238.3|10237.5|304
1659659100000|2022-08-05 00:25:00|10238.7|10238.1|10237.6|10237|10240.3|10239.7|10236.9|10236.3|257
1659659400000|2022-08-05 00:30:00|10237.7|10237.1|10238.1|10237.5|10239.2|10238.4|10236.5|10235.9|304
1659659700000|2022-08-05 00:35:00|10238|10237.4|10235.1|10234.5|10239.5|10238.7|10234.7|10234|298
1659660000000|2022-08-05 00:40:00|10235.3|10234.4|10234.9|10234.3|10237.7|10237.1|10234.7|10234.1|406
1659660300000|2022-08-05 00:45:00|10235|10234.4|10234.8|10234.2|10236.2|10235.3|10234.3|10233.7|374
1659660600000|2022-08-05 00:50:00|10235.1|10234.5|10233.5|10232.6|10236.9|10236.2|10231.8|10231.2|490
1659660900000|2022-08-05 00:55:00|10233.4|10232.5|10232.7|10232.1|10235.4|10234.5|10232.3|10231.6|420
1659661200000|2022-08-05 01:00:00|10232.8|10231.9|10230.3|10229.7|10233.5|10232.9|10230.3|10229.7|476
1659661500000|2022-08-05 01:05:00|10230.4|10229.8|10234|10233.1|10234.4|10233.5|10229.9|10229.3|500
1659661800000|2022-08-05 01:10:00|10233.9|10233.3|10234.5|10233.4|10235.7|10234.9|10232.1|10231.2|503
1659662100000|2022-08-05 01:15:00|10234.3|10233.3|10236.2|10235.6|10239.1|10238.2|10234.2|10233.1|465
1659662400000|2022-08-05 01:20:00|10236.1|10235.5|10237.3|10236.4|10237.3|10236.6|10234.6|10233.7|338
1659662700000|2022-08-05 01:25:00|10237.2|10236.3|10235.8|10234.9|10238.4|10237.6|10235.2|10234.4|387
1659663000000|2022-08-05 01:30:00|10235.9|10235|10236|10235.1|10237.8|10237.2|10234.8|10234.2|405
1659663300000|2022-08-05 01:35:00|10236.1|10235.2|10235|10234.1|10237.8|10237|10234.6|10233.8|444
1659663600000|2022-08-05 01:40:00|10234.6|10234|10231.7|10230.8|10236.1|10235.5|10231.4|10230.6|361
1659663900000|2022-08-05 01:45:00|10231.6|10230.7|10238.4|10237.5|10238.5|10237.7|10231|10230.1|430
1659664200000|2022-08-05 01:50:00|10238.5|10237.6|10236.2|10235.3|10238.5|10237.6|10235|10234.4|448
1659664500000|2022-08-05 01:55:00|10236.1|10235.2|10233.6|10232.7|10236.2|10235.3|10232.1|10231.3|321
1659664800000|2022-08-05 02:00:00|10233.5|10232.9|10233.2|10232.3|10234.2|10233.6|10231.3|10230.7|415
1659665100000|2022-08-05 02:05:00|10233|10232.4|10230.7|10230.1|10233.8|10233.2|10230.7|10230|367
1659665400000|2022-08-05 02:10:00|10230.8|10230.2|10234.9|10234.3|10235.3|10234.7|10229.8|10229.2|416
1659665700000|2022-08-05 02:15:00|10235|10234.4|10235.8|10235.2|10237.1|10236.3|10234.5|10233.7|266
1659666000000|2022-08-05 02:20:00|10235.7|10235.1|10233.2|10232.3|10236.2|10235.5|10233|10232.2|322
1659666300000|2022-08-05 02:25:00|10233.1|10232.2|10232|10231.4|10233.1|10232.5|10231.6|10230.7|244
1659666600000|2022-08-05 02:30:00|10232.6|10231.7|10234.9|10234.3|10235.1|10234.5|10231.7|10231|320
1659666900000|2022-08-05 02:35:00|10234.8|10234.2|10234.8|10234.2|10235.2|10234.5|10233.7|10232.8|220
1659667200000|2022-08-05 02:40:00|10234.9|10234.3|10233.8|10232.9|10235.5|10234.9|10233.6|10232.9|197
1659667500000|2022-08-05 02:45:00|10233.7|10232.8|10234.4|10233.5|10234.5|10233.8|10232.3|10231.6|263
1659667800000|2022-08-05 02:50:00|10234.3|10233.4|10235.1|10234.5|10235.5|10234.9|10232.9|10232.3|284
1659668100000|2022-08-05 02:55:00|10235|10234.4|10234.7|10233.8|10235|10234.4|10233.4|10232.6|254
1659668400000|2022-08-05 03:00:00|10234.6|10233.7|10235.9|10235.3|10236.3|10235.6|10234.4|10233.7|236
1659668700000|2022-08-05 03:05:00|10236|10235.1|10236.6|10235.7|10237.3|10236.5|10235.5|10234.7|282
1659669000000|2022-08-05 03:10:00|10236.4|10235.5|10235.6|10235|10237.3|10236.7|10234.8|10234.2|275
1659669300000|2022-08-05 03:15:00|10235.5|10234.9|10234.2|10233.6|10235.6|10235|10233.7|10233|225
1659669600000|2022-08-05 03:20:00|10234.3|10233.7|10236.7|10235.8|10236.8|10236.2|10234|10233.4|249
1659669900000|2022-08-05 03:25:00|10236.8|10235.9|10236|10235.1|10237.8|10237|10235.5|10234.7|296
1659670200000|2022-08-05 03:30:00|10236.1|10235.2|10236.4|10235.5|10237.3|10236.5|10234.9|10234.2|238
1659670500000|2022-08-05 03:35:00|10236.3|10235.4|10237.3|10236.4|10237.4|10236.7|10235.9|10235.2|156
1659670800000|2022-08-05 03:40:00|10237.2|10236.3|10237|10236.4|10237.3|10236.6|10235.7|10234.8|174
1659671100000|2022-08-05 03:45:00|10236.8|10236.2|10238.5|10237.9|10238.6|10237.9|10236.2|10235.6|159
1659671400000|2022-08-05 03:50:00|10238.4|10237.8|10238|10237.1|10240.2|10239.5|10237.8|10237.1|208
1659671700000|2022-08-05 03:55:00|10238.1|10237.2|10237.1|10236.2|10238.6|10237.7|10236.9|10236.1|172
1659672000000|2022-08-05 04:00:00|10237|10236.1|10238.7|10237.8|10238.7|10237.9|10236.2|10235.5|238
1659672300000|2022-08-05 04:05:00|10238.6|10237.7|10236.2|10235.6|10238.7|10237.8|10235.8|10235.1|129
1659672600000|2022-08-05 04:10:00|10236.3|10235.7|10237.9|10237.3|10238.2|10237.4|10236.2|10235.6|220
1659672900000|2022-08-05 04:15:00|10238|10237.4|10238|10237.1|10239.5|10238.9|10237.2|10236.5|145
1659673200000|2022-08-05 04:20:00|10237.7|10237.2|10236.5|10235.6|10237.8|10237.2|10234|10233.4|209
1659673500000|2022-08-05 04:25:00|10236.7|10235.8|10236.1|10235.2|10237.2|10236.4|10235.9|10235.1|217
1659673800000|2022-08-05 04:30:00|10235.9|10235.3|10238.1|10237.5|10238.8|10237.9|10235.4|10234.8|315
1659674100000|2022-08-05 04:35:00|10238.4|10237.6|10236.5|10235.6|10238.8|10237.9|10236.1|10235.4|212
1659674400000|2022-08-05 04:40:00|10236.6|10235.7|10236.3|10235.7|10236.6|10235.7|10235.5|10234.7|202
1659674700000|2022-08-05 04:45:00|10236.4|10235.8|10236.6|10236|10237.4|10236.7|10235|10234.4|289
1659675000000|2022-08-05 04:50:00|10236.5|10235.9|10236.7|10236.1|10237.8|10237.1|10236|10235.4|209
1659675300000|2022-08-05 04:55:00|10236.6|10236|10235.6|10234.7|10236.6|10236|10234.2|10233.3|321
1659675600000|2022-08-05 05:00:00|10235.7|10234.8|10233.1|10232.5|10235.7|10234.8|10232.8|10232.2|249
1659675900000|2022-08-05 05:05:00|10233.2|10232.6|10231.1|10230.5|10233.3|10232.6|10231|10230.3|207
1659676200000|2022-08-05 05:10:00|10231|10230.4|10231.2|10230.6|10232.8|10231.9|10231|10230.4|281
1659676500000|2022-08-05 05:15:00|10231.1|10230.5|10230.1|10229.5|10231.4|10230.7|10230|10229.4|227
1659676800000|2022-08-05 05:20:00|10230|10229.4|10232.7|10232.1|10232.9|10232.2|10230|10229.4|274
1659677100000|2022-08-05 05:25:00|10232.8|10232.2|10231.6|10230.7|10234.1|10233.4|10231.3|10230.4|266
1659677400000|2022-08-05 05:30:00|10231.7|10230.8|10232.2|10231.3|10233.5|10232.9|10231.4|10230.6|271
1659677700000|2022-08-05 05:35:00|10232|10231.4|10232.2|10231.3|10233.1|10232.3|10230.9|10230.1|235
1659678000000|2022-08-05 05:40:00|10232.3|10231.4|10234.2|10233.6|10235.1|10234.4|10231.8|10231|311
1659678300000|2022-08-05 05:45:00|10234.3|10233.7|10236.6|10235.7|10237.4|10236.6|10233.6|10232.8|312
1659678600000|2022-08-05 05:50:00|10236.7|10235.8|10233.6|10232.7|10236.8|10235.9|10232.2|10231.3|404
1659678900000|2022-08-05 05:55:00|10233.5|10232.6|10232|10231.1|10234|10233.2|10227.9|10227|580
1659679200000|2022-08-05 06:00:00|10231.8|10230.9|10230|10229.4|10232.2|10231.5|10226.4|10225.7|619
1659679500000|2022-08-05 06:05:00|10229.9|10229.3|10227.6|10227|10231.2|10230.6|10227.1|10226.3|544
1659679800000|2022-08-05 06:10:00|10227.7|10226.8|10225.4|10224.8|10228|10227.4|10224.9|10224.1|572
1659680100000|2022-08-05 06:15:00|10225.2|10224.6|10225.8|10224.9|10226.7|10226|10223.6|10222.7|596
1659680400000|2022-08-05 06:20:00|10225.6|10225|10225.6|10225|10225.7|10225.1|10222.9|10222.2|452
1659680700000|2022-08-05 06:25:00|10225.5|10224.9|10226.4|10225.8|10227.7|10227|10224.5|10223.9|526
1659681000000|2022-08-05 06:30:00|10226.5|10225.6|10226.6|10225.7|10226.6|10225.9|10223.9|10223.2|522
1659681300000|2022-08-05 06:35:00|10226.5|10225.6|10228.6|10228|10229.1|10228.5|10225.2|10224.5|458
1659681600000|2022-08-05 06:40:00|10228.5|10227.9|10227.8|10226.9|10230|10229.4|10226.5|10225.7|584
1659681900000|2022-08-05 06:45:00|10227.9|10226.7|10228.6|10228|10229|10228.3|10225.9|10225.2|590
1659682200000|2022-08-05 06:50:00|10228.5|10227.9|10234.9|10234.3|10235.8|10235.2|10227.5|10226.8|681
1659682500000|2022-08-05 06:55:00|10234.7|10234.1|10236.3|10235.4|10237.8|10237|10230.7|10230.1|700
1659682800000|2022-08-05 07:00:00|10236.1|10235.5|10233.4|10232.8|10237.7|10237|10232.6|10232|686
1659683100000|2022-08-05 07:05:00|10233.5|10232.9|10232.4|10231.8|10237.8|10237.2|10232.2|10231.6|654
1659683400000|2022-08-05 07:10:00|10232.5|10231.9|10235.8|10235.2|10235.9|10235.3|10231.4|10230.8|601
1659683700000|2022-08-05 07:15:00|10236|10235.4|10233.8|10232.9|10236.3|10235.6|10231.7|10231.1|545
1659684000000|2022-08-05 07:20:00|10234.2|10233.2|10229.6|10229|10234.7|10234|10229.3|10228.7|592
1659684300000|2022-08-05 07:25:00|10229.5|10228.9|10233.2|10232.3|10233.2|10232.6|10228.1|10227.5|606
1659684600000|2022-08-05 07:30:00|10233.1|10232.2|10237.5|10236.9|10239.7|10238.8|10233.1|10232.2|580
1659684900000|2022-08-05 07:35:00|10237.4|10236.8|10237.4|10236.8|10239.1|10238.5|10235.3|10234.7|675
1659685200000|2022-08-05 07:40:00|10237.3|10236.7|10232.9|10232.3|10238.1|10237.4|10231.4|10230.8|449
1659685500000|2022-08-05 07:45:00|10233|10232.4|10230.5|10229.9|10234.5|10233.9|10229.2|10228.6|559
1659685800000|2022-08-05 07:50:00|10230.4|10229.8|10226.8|10226.2|10231.9|10231.3|10226.7|10226.1|387
1659686100000|2022-08-05 07:55:00|10226.7|10226.1|10234|10233.1|10236|10235.1|10226.7|10226.1|682
1659686400000|2022-08-05 08:00:00|10233.9|10233|10231.1|10230.5|10238|10237.3|10230.2|10229.5|942
1659686700000|2022-08-05 08:05:00|10231|10230.4|10230.2|10229.6|10231.3|10230.7|10226.4|10225.8|601
1659687000000|2022-08-05 08:10:00|10230.1|10229.5|10229|10228.4|10230.5|10229.9|10226.4|10225.8|521
1659687300000|2022-08-05 08:15:00|10228.9|10228.3|10222.6|10221.7|10229|10228.4|10218.6|10217.9|882
1659687600000|2022-08-05 08:20:00|10222.3|10221.4|10225.9|10225.3|10227.1|10226.4|10220.9|10220.3|604
1659687900000|2022-08-05 08:25:00|10226.2|10225.6|10227.5|10226.9|10230.8|10229.6|10224.5|10223.9|513
1659688200000|2022-08-05 08:30:00|10227.3|10226.7|10227.2|10226.3|10232.2|10231.4|10226.9|10226.1|587
1659688500000|2022-08-05 08:35:00|10227.3|10226.4|10226.7|10226.1|10228|10227.3|10224.9|10224.1|506
1659688800000|2022-08-05 08:40:00|10226.6|10226|10226|10225.4|10228.6|10227.8|10224.7|10224.1|465
1659689100000|2022-08-05 08:45:00|10225.5|10224.9|10223.7|10222.8|10227.7|10227.1|10223.1|10222.3|473
1659689400000|2022-08-05 08:50:00|10223.5|10223.1|10222.9|10222.3|10224.7|10224.1|10222.3|10221.7|438
1659689700000|2022-08-05 08:55:00|10223|10222.4|10224.3|10223.4|10224.3|10223.5|10221.1|10220.4|503
1659690000000|2022-08-05 09:00:00|10224.4|10223.5|10226.5|10225.9|10227.8|10227.1|10223.4|10222.6|569
1659690300000|2022-08-05 09:05:00|10226.6|10226|10227.3|10226.4|10228.4|10227.8|10225|10224.3|566
1659690600000|2022-08-05 09:10:00|10226.7|10226.1|10229.6|10229|10230.1|10229.5|10225.9|10225.3|384
1659690900000|2022-08-05 09:15:00|10229.5|10228.9|10229.5|10228.9|10232.1|10231.5|10228|10227.4|567
1659691200000|2022-08-05 09:20:00|10229.7|10228.8|10227.6|10226.7|10231.1|10230.5|10225.4|10224.8|571
1659691500000|2022-08-05 09:25:00|10227.7|10226.8|10229.1|10228.5|10230.7|10229.9|10227.5|10226.6|464
1659691800000|2022-08-05 09:30:00|10229|10228.4|10224.7|10223.8|10229.5|10228.9|10223.6|10222.8|467
1659692100000|2022-08-05 09:35:00|10224.1|10223.5|10224.5|10223.6|10227.4|10226.6|10222.7|10222.1|540
1659692400000|2022-08-05 09:40:00|10224.6|10223.7|10225.2|10224.3|10226.8|10226|10223.5|10222.6|462
1659692700000|2022-08-05 09:45:00|10225.3|10224.4|10226.6|10226|10227.5|10226.9|10224.2|10223.6|385
1659693000000|2022-08-05 09:50:00|10226.5|10225.9|10227|10226.4|10228.2|10227.5|10225.4|10224.5|416
1659693300000|2022-08-05 09:55:00|10227.1|10226.5|10229.1|10228.5|10229.9|10229.3|10226.1|10225.5|508
1659693600000|2022-08-05 10:00:00|10229.2|10228.6|10230.6|10230|10232.7|10232|10229.1|10228.5|509
1659693900000|2022-08-05 10:05:00|10230.8|10229.9|10228.4|10227.5|10230.8|10230|10226.1|10225.5|481
1659694200000|2022-08-05 10:10:00|10227.8|10227.2|10226.5|10225.9|10229.1|10228.5|10226.4|10225.8|388
1659694500000|2022-08-05 10:15:00|10226.4|10225.8|10229.6|10228.7|10229.6|10229|10226.4|10225.8|400
1659694800000|2022-08-05 10:20:00|10229.3|10228.4|10227.9|10227.3|10231.7|10231.1|10227.8|10227.2|363
1659695100000|2022-08-05 10:25:00|10228.1|10227.5|10233.6|10233|10234.9|10234|10227.7|10227.1|482
1659695400000|2022-08-05 10:30:00|10234|10233.4|10231.7|10231.1|10236.4|10235.8|10231.7|10231.1|431
1659695700000|2022-08-05 10:35:00|10231.9|10231.3|10230|10229.1|10232.6|10232|10228.5|10227.9|397
1659696000000|2022-08-05 10:40:00|10229.9|10229.3|10231.6|10231|10233.6|10233|10228.9|10228.2|486
1659696300000|2022-08-05 10:45:00|10231.5|10230.9|10232|10231.4|10232.7|10232|10228.9|10228.2|433
1659696600000|2022-08-05 10:50:00|10232.1|10231.5|10228.7|10228.1|10232.5|10231.9|10227.6|10227|529
1659696900000|2022-08-05 10:55:00|10228.8|10228.2|10236.4|10235.8|10236.7|10236.1|10228.5|10227.9|576
1659697200000|2022-08-05 11:00:00|10236.5|10235.9|10236.1|10235.2|10236.8|10236.2|10232.8|10232.2|607
1659697500000|2022-08-05 11:05:00|10236.4|10235.8|10234|10233.4|10237.5|10236.9|10231.8|10231.2|436
1659697800000|2022-08-05 11:10:00|10234.1|10233.5|10237.8|10237.2|10238.6|10238|10233.1|10232.5|581
1659698100000|2022-08-05 11:15:00|10237.7|10237.1|10231.5|10230.9|10237.7|10237.1|10231.4|10230.8|451
1659698400000|2022-08-05 11:20:00|10231.6|10231|10230.6|10229.7|10232|10231.4|10229.1|10228.5|465
1659698700000|2022-08-05 11:25:00|10230.5|10229.9|10235.1|10234.5|10235.2|10234.6|10230.1|10229.5|510
1659699000000|2022-08-05 11:30:00|10235|10234.4|10235.6|10235|10236.8|10236.2|10234.5|10233.9|408
1659699300000|2022-08-05 11:35:00|10235.3|10234.7|10237.4|10236.8|10237.6|10237|10234|10233.2|302
1659699600000|2022-08-05 11:40:00|10237.3|10236.7|10234.2|10233.3|10239.1|10238.4|10234|10233.3|515
1659699900000|2022-08-05 11:45:00|10234.3|10233.4|10236|10235.4|10237.5|10236.9|10232.1|10231.5|557
1659700200000|2022-08-05 11:50:00|10236.1|10235.5|10234.4|10233.8|10236.1|10235.5|10231.7|10231.1|515
1659700500000|2022-08-05 11:55:00|10234.1|10233.5|10231.5|10230.9|10235.6|10235|10230|10229.4|658
1659700800000|2022-08-05 12:00:00|10231.4|10230.8|10232.5|10231.9|10234.7|10234.1|10229.5|10228.9|653
1659701100000|2022-08-05 12:05:00|10232.6|10232|10233|10232.4|10236.6|10236|10232.2|10231.6|504
1659701400000|2022-08-05 12:10:00|10233.1|10232.5|10232.2|10231.6|10234.8|10234.2|10229.3|10228.7|416
1659701700000|2022-08-05 12:15:00|10232.1|10231.5|10228.9|10228.3|10233.9|10233.2|10228.4|10227.8|605
1659702000000|2022-08-05 12:20:00|10229|10228.4|10230.7|10230.1|10233.5|10232.8|10227.4|10226.8|818
1659702300000|2022-08-05 12:25:00|10230.8|10230.2|10234.4|10231.7|10237|10236.1|10229.3|10228.4|1002
1659702600000|2022-08-05 12:30:00|10233.5|10231|10182|10180.8|10234.3|10231|10167.9|10166.7|2435
1659702900000|2022-08-05 12:35:00|10181.9|10181|10179.4|10178.3|10183.9|10182.8|10168.8|10167.5|2168
1659703200000|2022-08-05 12:40:00|10178.7|10177.8|10174.5|10173.3|10182.9|10182|10168.3|10167.2|2131
1659703500000|2022-08-05 12:45:00|10174.7|10173.5|10160.3|10159.7|10174.7|10173.8|10159.4|10158.5|1895
1659703800000|2022-08-05 12:50:00|10160.5|10159.6|10155.9|10155.3|10165.1|10164.4|10155.4|10154.8|1574
1659704100000|2022-08-05 12:55:00|10156.1|10155.2|10158.4|10157.8|10162.7|10161.8|10154.3|10153.7|1437
1659704400000|2022-08-05 13:00:00|10158.5|10157.6|10164.2|10163.3|10165.1|10164.2|10156.4|10155.8|1315
1659704700000|2022-08-05 13:05:00|10164.3|10163.4|10161.2|10160.3|10169.5|10168.7|10160.9|10160|1270
1659705000000|2022-08-05 13:10:00|10161|10160.4|10158.3|10157.7|10161.7|10161|10155.3|10154.7|1218
1659705300000|2022-08-05 13:15:00|10158.4|10157.8|10152.1|10151.2|10162|10161.4|10150.9|10150.3|1158
1659705600000|2022-08-05 13:20:00|10152|10151.1|10150.1|10149.2|10152.4|10151.7|10141.9|10141.1|1324
1659705900000|2022-08-05 13:25:00|10149.9|10149.3|10155.4|10154.8|10159.5|10158.7|10149.3|10148.7|1168
1659706200000|2022-08-05 13:30:00|10155.3|10154.7|10159.9|10159.3|10161.8|10161.1|10151|10150.1|1362
1659706500000|2022-08-05 13:35:00|10160|10159.4|10156.5|10155.9|10162.4|10161.7|10153.8|10153|1268
1659706800000|2022-08-05 13:40:00|10156.6|10156|10162.9|10162|10163|10162.2|10148.9|10148.3|1337
1659707100000|2022-08-05 13:45:00|10162.8|10161.9|10158.5|10157.6|10163.1|10162.2|10152.3|10151.5|1307
1659707400000|2022-08-05 13:50:00|10158.8|10157.9|10174.1|10173.2|10178.5|10177.9|10157.7|10157.1|1423
1659707700000|2022-08-05 13:55:00|10174|10173.1|10175.7|10175.1|10178.1|10177.4|10171.6|10170.8|1313
1659708000000|2022-08-05 14:00:00|10175.8|10175.2|10169.4|10168.5|10176.7|10175.8|10164.2|10163.3|1409
1659708300000|2022-08-05 14:05:00|10169.3|10168.8|10171.8|10170.9|10174.9|10174.1|10165.5|10164.6|1302
1659708600000|2022-08-05 14:10:00|10171.7|10170.8|10182.8|10181.9|10184.1|10183.2|10170.6|10169.8|1330
1659708900000|2022-08-05 14:15:00|10182.9|10182|10179.8|10178.9|10186.1|10185.2|10172.4|10171.6|1292
1659709200000|2022-08-05 14:20:00|10180.3|10179.2|10176|10175.4|10181.1|10180.5|10175.4|10174.5|1199
1659709500000|2022-08-05 14:25:00|10176.1|10175.5|10171|10170.4|10178.6|10178|10168.8|10168.2|1311
1659709800000|2022-08-05 14:30:00|10171.3|10170.7|10173.5|10172.6|10177.2|10176.6|10170|10169.1|1272
1659710100000|2022-08-05 14:35:00|10173.3|10172.7|10173.9|10173.3|10177.1|10176.4|10170.8|10170.2|1033
1659710400000|2022-08-05 14:40:00|10174|10173.1|10171|10170.4|10177.1|10176.5|10170.5|10169.9|997
1659710700000|2022-08-05 14:45:00|10171.2|10170.6|10163.2|10162.6|10175.6|10174.8|10162|10161.4|1021
1659711000000|2022-08-05 14:50:00|10163.3|10162.7|10164.7|10163.8|10168.1|10167.3|10161.5|10160.6|1180
1659711300000|2022-08-05 14:55:00|10165|10164.1|10167|10166.4|10167|10166.4|10163|10162.3|1006
1659711600000|2022-08-05 15:00:00|10166.7|10166.1|10164|10163.4|10168.6|10167.7|10162.5|10161.9|962
1659711900000|2022-08-05 15:05:00|10164.1|10163.5|10162.1|10161.5|10164.6|10164|10158.4|10157.6|948
1659712200000|2022-08-05 15:10:00|10162.2|10161.6|10163.2|10162.6|10164.4|10163.8|10160.9|10160.3|735
1659712500000|2022-08-05 15:15:00|10163.3|10162.7|10162.3|10161.4|10164.7|10164|10161.8|10161.2|622
1659712800000|2022-08-05 15:20:00|10162.2|10161.6|10157|10156.1|10162.7|10162.1|10156.2|10155.3|861
1659713100000|2022-08-05 15:25:00|10157.2|10156.3|10152.3|10151.4|10157.3|10156.6|10151.7|10150.8|990
1659713400000|2022-08-05 15:30:00|10152.4|10151.5|10155.6|10155|10158.8|10158.2|10151.7|10151|905
1659713700000|2022-08-05 15:35:00|10156|10155.1|10162.3|10161.4|10166.1|10165.4|10154.5|10153.6|888
1659714000000|2022-08-05 15:40:00|10162.4|10161.5|10162.8|10161.9|10165.3|10164.5|10160.5|10159.7|722
1659714300000|2022-08-05 15:45:00|10162.9|10162|10163.6|10163|10165.7|10164.9|10162.2|10161.3|705
1659714600000|2022-08-05 15:50:00|10163.7|10163.1|10164|10163.4|10167.8|10167.2|10163|10162.4|763
1659714900000|2022-08-05 15:55:00|10163.9|10163.3|10169.1|10168.5|10170.8|10170.2|10162.9|10162.3|756
1659715200000|2022-08-05 16:00:00|10169.6|10169|10173.8|10173.2|10174|10173.3|10167|10166.3|817
1659715500000|2022-08-05 16:05:00|10174|10173.1|10170|10169.4|10177.8|10176.9|10169.9|10169.3|953
1659715800000|2022-08-05 16:10:00|10170.1|10169.5|10171.7|10171.1|10173.2|10172.6|10169.7|10169|826
1659716100000|2022-08-05 16:15:00|10171.9|10171|10171.8|10171.2|10173.5|10172.7|10169.6|10168.7|623
1659716400000|2022-08-05 16:20:00|10172.4|10171.8|10174.9|10174.3|10175.7|10175.1|10172|10171.3|548
1659716700000|2022-08-05 16:25:00|10175.2|10174.2|10171.5|10170.6|10176|10175.4|10170.3|10169.4|605
1659717000000|2022-08-05 16:30:00|10171.6|10170.7|10171.8|10171.2|10173.7|10172.8|10169.9|10169.1|596
1659717300000|2022-08-05 16:35:00|10171.9|10171.3|10171.2|10170.6|10173.2|10172.5|10170.7|10170.1|454
1659717600000|2022-08-05 16:40:00|10171.1|10170.5|10176.8|10176.2|10177.4|10176.8|10170.8|10170.2|497
1659717900000|2022-08-05 16:45:00|10176.5|10175.9|10181.1|10180.2|10182|10181.1|10176.1|10175.2|685
1659718200000|2022-08-05 16:50:00|10181.2|10180.3|10180.7|10180.1|10188|10187.1|10179.7|10178.8|937
1659718500000|2022-08-05 16:55:00|10180.5|10179.9|10183.4|10182.5|10187|10186.3|10179.7|10179.1|710
1659718800000|2022-08-05 17:00:00|10183.2|10182.3|10191.2|10190.3|10191.5|10190.6|10181.7|10180.9|669
1659719100000|2022-08-05 17:05:00|10191.1|10190.2|10185.3|10184.7|10193.4|10192.5|10185.3|10184.7|815
1659719400000|2022-08-05 17:10:00|10185.4|10184.8|10189.1|10188.2|10189.7|10188.9|10185.2|10184.3|719
1659719700000|2022-08-05 17:15:00|10189|10188.1|10188.4|10187.5|10191.3|10190.4|10187.3|10186.4|746
1659720000000|2022-08-05 17:20:00|10188.3|10187.7|10186.5|10185.6|10189|10188.4|10183.8|10182.9|812
1659720300000|2022-08-05 17:25:00|10186.6|10185.7|10186.8|10185.9|10190.6|10189.8|10183.7|10182.8|690
1659720600000|2022-08-05 17:30:00|10186.7|10185.8|10181.8|10180.9|10187.2|10186.3|10181.6|10180.8|685
1659720900000|2022-08-05 17:35:00|10182.1|10181.2|10182.2|10181.3|10183.8|10182.9|10181|10180.1|558
1659721200000|2022-08-05 17:40:00|10182.1|10181.2|10179.8|10178.9|10184.5|10183.8|10179.8|10178.9|524
1659721500000|2022-08-05 17:45:00|10179.7|10178.8|10182.5|10181.9|10184.8|10184.1|10179.7|10178.8|503
1659721800000|2022-08-05 17:50:00|10182.4|10181.8|10181.4|10180.5|10183.2|10182.3|10180.3|10179.6|446
1659722100000|2022-08-05 17:55:00|10181.2|10180.3|10181.8|10180.9|10183.4|10182.5|10179.5|10178.6|473
1659722400000|2022-08-05 18:00:00|10181.9|10181|10182.6|10181.7|10183.9|10183.3|10180|10179.4|585
1659722700000|2022-08-05 18:05:00|10182.5|10181.6|10176.3|10175.4|10182.6|10181.7|10175.5|10174.8|680
1659723000000|2022-08-05 18:10:00|10176.4|10175.5|10177.1|10176.2|10177.6|10176.9|10172.6|10171.7|658
1659723300000|2022-08-05 18:15:00|10177|10176.1|10180.4|10179.8|10181.9|10181.1|10175.3|10174.4|575
1659723600000|2022-08-05 18:20:00|10180.2|10179.6|10180.7|10179.8|10181.2|10180.4|10177.7|10176.8|536
1659723900000|2022-08-05 18:25:00|10180.6|10179.7|10180.1|10179.2|10181.1|10180.4|10178.2|10177.3|484
1659724200000|2022-08-05 18:30:00|10180|10179.1|10183.6|10182.7|10184.3|10183.4|10178.5|10177.6|486
1659724500000|2022-08-05 18:35:00|10183.7|10182.8|10183.6|10182.7|10184.7|10183.8|10182.2|10181.2|390
1659724800000|2022-08-05 18:40:00|10183.5|10182.6|10181.6|10180.7|10184.2|10183.4|10178.9|10178.1|399
1659725100000|2022-08-05 18:45:00|10181.5|10180.6|10180.2|10179.3|10182.8|10181.9|10179.6|10178.7|490
1659725400000|2022-08-05 18:50:00|10180.1|10179.2|10174.5|10173.6|10182.2|10181.3|10174.5|10173.6|532
1659725700000|2022-08-05 18:55:00|10174.4|10173.5|10177.2|10176.3|10178.7|10178.1|10173.7|10172.8|693
1659726000000|2022-08-05 19:00:00|10177.1|10176.2|10179.2|10178.3|10180.4|10179.5|10177.1|10176.2|536
1659726300000|2022-08-05 19:05:00|10179|10178.1|10180|10179.1|10180.4|10179.5|10174|10173.1|569
1659726600000|2022-08-05 19:10:00|10179.9|10179|10183.6|10182.7|10183.8|10182.9|10179.3|10178.4|598
1659726900000|2022-08-05 19:15:00|10183.5|10182.6|10179.6|10178.7|10185|10184.1|10179.1|10178.2|519
1659727200000|2022-08-05 19:20:00|10179.7|10179|10181.6|10180.7|10181.6|10180.7|10178.3|10177.4|507
1659727500000|2022-08-05 19:25:00|10181.7|10180.8|10178.4|10177.8|10181.9|10181|10177.7|10176.7|557
1659727800000|2022-08-05 19:30:00|10178.3|10177.7|10183.2|10182.3|10184.2|10183.2|10178.1|10177.1|481
1659728100000|2022-08-05 19:35:00|10183.3|10182.4|10181.7|10180.8|10184.9|10184.2|10180.4|10179.5|424
1659728400000|2022-08-05 19:40:00|10181.8|10180.9|10182.1|10181.2|10183|10182.1|10178.5|10177.6|478
1659728700000|2022-08-05 19:45:00|10182.2|10181.3|10183.5|10182.6|10185|10184.1|10182.2|10181.3|455
1659729000000|2022-08-05 19:50:00|10183.6|10182.7|10182.1|10181.2|10185.4|10184.6|10181|10180.1|398
1659729300000|2022-08-05 19:55:00|10182.2|10181.3|10178.3|10177.4|10183.9|10183.2|10178.3|10177.4|504
1659729600000|2022-08-05 20:00:00|10178.6|10177.7|10180.2|10179|10180.3|10179.3|10177.4|10176.3|729
1659729900000|2022-08-05 20:05:00|10180.1|10178.8|10179.6|10178.1|10180.1|10178.9|10178|10176.8|461
1659730200000|2022-08-05 20:10:00|10179.3|10178.2|10181.4|10180.2|10182.6|10181.1|10177.9|10176.5|421
1659730500000|2022-08-05 20:15:00|10181.5|10180.1|10183.8|10182.4|10184.1|10182.9|10181.1|10180|348
1659730800000|2022-08-05 20:20:00|10183.7|10182.5|10183.1|10182|10184.1|10182.9|10183|10181.8|293
1659731100000|2022-08-05 20:25:00|10183.2|10181.9|10181.7|10180.5|10183.8|10182|10180.6|10179.6|349
1659731400000|2022-08-05 20:30:00|10181.5|10180.6|10180.4|10179.1|10182|10180.8|10179.6|10178.3|325
1659731700000|2022-08-05 20:35:00|10180.7|10179.5|10180|10179.1|10181.6|10180.4|10179.6|10178.3|467
1659732000000|2022-08-05 20:40:00|10180.2|10179|10181.7|10180.4|10182.2|10180.7|10179|10177.8|402
1659732300000|2022-08-05 20:45:00|10181.8|10180.7|10181.2|10179|10182.5|10181|10180|10178.8|529
1659732600000|2022-08-05 20:50:00|10181|10179.7|10179.1|10177.1|10181.3|10179.7|10178.2|10176.6|553
1659732900000|2022-08-05 20:55:00|10179|10177|10183|10177|10187.2|10182.4|10177.8|10173.6|540
1659902400000|2022-08-07 20:00:00|10195.8|10183.8|10192.8|10180.8|10196.7|10184.7|10191.8|10179.8|32
1659902700000|2022-08-07 20:05:00|10193.3|10181.3|10191.7|10179.7|10194.6|10182.6|10191.7|10179.7|17
1659903000000|2022-08-07 20:10:00|10191.8|10179.8|10190.2|10178.3|10192.8|10180.8|10187|10178.3|17
1659903300000|2022-08-07 20:15:00|10187.3|10178.8|10178.1|10176.2|10187.3|10178.8|10178.1|10175.2|29
1659903600000|2022-08-07 20:20:00|10178.4|10176.5|10177.3|10170.8|10184.4|10176.9|10176.3|10169.6|27
1659903900000|2022-08-07 20:25:00|10177.5|10168.5|10188.8|10176.8|10188.8|10176.8|10177.3|10168.5|8
1659904200000|2022-08-07 20:30:00|10190.2|10178.2|10183.6|10173.3|10190.3|10178.3|10180.1|10171.7|43
1659904500000|2022-08-07 20:35:00|10183.5|10172.9|10181.3|10172.8|10183.5|10172.9|10179.5|10172.1|9
1659904800000|2022-08-07 20:40:00|10181.2|10172.9|10177.5|10170.9|10181.2|10172.9|10177.5|10170.2|17
1659905100000|2022-08-07 20:45:00|10178.2|10170.2|10177.5|10171|10178.2|10171|10177.5|10170.2|12
1659905400000|2022-08-07 20:50:00|10179|10173.3|10179|10171|10183.4|10173.3|10179|10170.6|6
1659905700000|2022-08-07 20:55:00|10183.4|10173.3|10179.2|10171.6|10183.4|10173.3|10179.2|10170.6|4
1659906000000|2022-08-07 21:00:00|10180|10171|10180.7|10171.6|10180.8|10176.8|10180|10170.6|23
1659906300000|2022-08-07 21:05:00|10180.3|10173.9|10184.3|10173.9|10184.7|10173.9|10180|10171.1|25
1659906600000|2022-08-07 21:10:00|10181.4|10173.6|10179.1|10172.1|10181.4|10173.6|10178.8|10171.6|70
1659906900000|2022-08-07 21:15:00|10180|10172.2|10177.7|10171.7|10182.9|10176.2|10175.9|10169.9|165
1659907200000|2022-08-07 21:20:00|10178.9|10172.9|10179.9|10175.8|10183.3|10177.3|10177.1|10171.1|193
1659907500000|2022-08-07 21:25:00|10180|10175.7|10180.1|10176.6|10181.1|10176.8|10179.5|10174.6|112
1659907800000|2022-08-07 21:30:00|10179.8|10176.4|10182.4|10176.4|10183.5|10178.4|10179.6|10175.1|187
1659908100000|2022-08-07 21:35:00|10181.9|10176.3|10181.6|10175.6|10183.8|10177.8|10179.3|10175|128
1659908400000|2022-08-07 21:40:00|10181.5|10175.5|10179.8|10175.9|10182.2|10176.2|10179.3|10175|92
1659908700000|2022-08-07 21:45:00|10181.8|10175.8|10182.7|10176.7|10182.7|10177.4|10179.8|10175|113
1659909000000|2022-08-07 21:50:00|10181.9|10176.6|10180.4|10178.5|10183.6|10178.5|10179.8|10173.9|162
1659909300000|2022-08-07 21:55:00|10180.5|10178.6|10181|10176|10181.7|10178.7|10179.5|10173.5|206
1659909600000|2022-08-07 22:00:00|10180.8|10176.2|10174.5|10171|10181.2|10176.2|10171.8|10168.9|880
1659909900000|2022-08-07 22:05:00|10174.2|10171.4|10173.3|10171.5|10176|10173.5|10172.9|10170.6|438
1659910200000|2022-08-07 22:10:00|10173.4|10171.4|10174.3|10172.2|10175.8|10173.9|10172.6|10171.1|420
1659910500000|2022-08-07 22:15:00|10174.1|10172.6|10172.7|10171.2|10174.6|10173.1|10171.8|10169.9|581
1659910800000|2022-08-07 22:20:00|10172.6|10171.1|10171.7|10169.9|10173.9|10172.5|10170.3|10168.5|684
1659911100000|2022-08-07 22:25:00|10171.6|10170|10171.2|10169.8|10172.6|10171|10169.9|10168.5|617
1659911400000|2022-08-07 22:30:00|10171.1|10169.9|10176|10173.9|10177.1|10175.7|10171.1|10169.8|717
1659911700000|2022-08-07 22:35:00|10175.7|10174.1|10175.4|10174.1|10176.9|10175|10173.7|10172.1|625
1659912000000|2022-08-07 22:40:00|10175.3|10174.2|10174.6|10173.4|10175.6|10174.3|10173.3|10171.7|323
1659912300000|2022-08-07 22:45:00|10174.7|10173.3|10175.1|10173.6|10176.2|10174.5|10173.9|10172.5|461
1659912600000|2022-08-07 22:50:00|10175.2|10173.7|10173.8|10172.4|10175.8|10174.1|10173.5|10172.3|412
1659912900000|2022-08-07 22:55:00|10174|10172.5|10173.9|10172.7|10175.3|10174.2|10172.6|10171.5|319
1659913200000|2022-08-07 23:00:00|10174|10172.6|10174.9|10173.7|10175.8|10174.8|10173.8|10172.6|469
1659913500000|2022-08-07 23:05:00|10175|10173.6|10175.1|10174.2|10176.7|10175.6|10174.4|10173.5|507
1659913800000|2022-08-07 23:10:00|10175.2|10174.1|10175|10173.8|10176.5|10175.3|10174.5|10173.5|379
1659914100000|2022-08-07 23:15:00|10175.1|10173.9|10173.9|10173|10175.3|10174.2|10172.7|10171.8|319
1659914400000|2022-08-07 23:20:00|10174|10172.9|10173|10172.1|10174.1|10173.2|10172.4|10171.5|344
1659914700000|2022-08-07 23:25:00|10173.1|10172|10174.4|10173.5|10175.2|10174.1|10173|10172|292
1659915000000|2022-08-07 23:30:00|10174.3|10173.4|10174.6|10173.4|10175.6|10174.5|10173.1|10172.2|323
1659915300000|2022-08-07 23:35:00|10174.4|10173.5|10172.5|10171.6|10174.8|10173.9|10172.4|10171.4|322
1659915600000|2022-08-07 23:40:00|10172.4|10171.5|10173.3|10172.4|10174.4|10173.5|10171.8|10170.9|272
1659915900000|2022-08-07 23:45:00|10173.2|10172.3|10172.3|10171.4|10174.5|10173.6|10172.2|10171.3|314
1659916200000|2022-08-07 23:50:00|10172.2|10171.3|10173.5|10172.6|10175.5|10174.6|10172.1|10171.2|296
1659916500000|2022-08-07 23:55:00|10173.4|10172.5|10172.7|10171.8|10173.9|10173|10170.9|10170|244
1659916800000|2022-08-08 00:00:00|10172.8|10171.9|10168.5|10167.9|10174.8|10173.9|10166.3|10165.7|739
1659917100000|2022-08-08 00:05:00|10168.6|10167.7|10166|10165.4|10169.2|10168.5|10165.7|10164.8|583
1659917400000|2022-08-08 00:10:00|10166.1|10165.5|10161.5|10160.9|10167.2|10166.3|10160.4|10159.6|583
1659917700000|2022-08-08 00:15:00|10161.4|10160.8|10163.8|10163.2|10165.7|10165.1|10161.4|10160.8|501
1659918000000|2022-08-08 00:20:00|10163.9|10163.3|10163.9|10163.3|10164.9|10164.3|10162.2|10161.5|350
1659918300000|2022-08-08 00:25:00|10163.8|10163.2|10160.8|10160.2|10163.8|10163.2|10160.1|10159.3|422
1659918600000|2022-08-08 00:30:00|10160.7|10160.1|10160.2|10159.6|10162.4|10161.7|10160.2|10159.4|457
1659918900000|2022-08-08 00:35:00|10160.1|10159.5|10163.6|10162.7|10165|10164.2|10159.7|10158.9|440
1659919200000|2022-08-08 00:40:00|10163.7|10162.8|10166.1|10165.2|10166.2|10165.4|10163|10162.3|510
1659919500000|2022-08-08 00:45:00|10166|10165.1|10166.2|10165.3|10167.2|10166.4|10164.8|10163.9|475
1659919800000|2022-08-08 00:50:00|10166.1|10165.2|10165.2|10164.3|10167.2|10166.3|10164.5|10163.6|631
1659920100000|2022-08-08 00:55:00|10165.1|10164.2|10167|10166.1|10167|10166.3|10164.7|10164|447
1659920400000|2022-08-08 01:00:00|10166.9|10166|10166.6|10165.7|10172|10171.1|10166.3|10165.5|716
1659920700000|2022-08-08 01:05:00|10166.5|10165.6|10168.2|10167.3|10169.1|10168.4|10164.6|10163.9|455
1659921000000|2022-08-08 01:10:00|10168.1|10167.2|10168|10166.8|10169.3|10168.4|10167.2|10166.5|490
1659921300000|2022-08-08 01:15:00|10168.1|10167|10172.6|10171.7|10173|10172.4|10167|10166|497
1659921600000|2022-08-08 01:20:00|10172.7|10171.8|10171.2|10170.3|10173|10172.3|10170.5|10169.6|418
1659921900000|2022-08-08 01:25:00|10171.3|10170.4|10171.6|10170.7|10173|10172.2|10171.2|10170.3|318
1659922200000|2022-08-08 01:30:00|10171.7|10171.1|10173.7|10172.8|10173.7|10172.9|10171.5|10170.8|455
1659922500000|2022-08-08 01:35:00|10173.6|10172.7|10173.2|10172.3|10174.8|10174|10172.4|10171.7|401
1659922800000|2022-08-08 01:40:00|10173.3|10172.4|10175.7|10174.8|10175.7|10174.8|10172|10171.3|403
1659923100000|2022-08-08 01:45:00|10175.6|10174.7|10175.3|10174.4|10177.5|10176.8|10174.9|10174.2|338
1659923400000|2022-08-08 01:50:00|10175.4|10174.5|10175.3|10174.4|10177.2|10176.3|10175.1|10174.2|306
1659923700000|2022-08-08 01:55:00|10175.4|10174.5|10176.2|10175.3|10176.3|10175.7|10173.8|10173.1|340
1659924000000|2022-08-08 02:00:00|10176.3|10175.4|10174.5|10173.9|10176.3|10175.6|10174|10173.4|251
1659924300000|2022-08-08 02:05:00|10174.1|10173.5|10173.4|10172.8|10174.9|10174.2|10172.9|10172.2|255
1659924600000|2022-08-08 02:10:00|10173.3|10172.7|10176.4|10175.8|10176.8|10176|10173.3|10172.7|312
1659924900000|2022-08-08 02:15:00|10176.3|10175.7|10175.7|10174.8|10177.2|10176.4|10174.6|10174|360
1659925200000|2022-08-08 02:20:00|10175.6|10174.7|10181|10180.1|10181.2|10180.3|10175.2|10174.5|547
1659925500000|2022-08-08 02:25:00|10180.9|10180|10182.7|10181.8|10183.1|10182.2|10180.7|10179.8|407
1659925800000|2022-08-08 02:30:00|10182.8|10181.9|10182|10181.1|10183.8|10182.9|10180.9|10180.2|430
1659926100000|2022-08-08 02:35:00|10181.9|10181|10181.9|10181|10182.7|10181.9|10181.1|10180.2|286
1659926400000|2022-08-08 02:40:00|10182|10181.1|10181.7|10180.8|10183.7|10182.9|10180.7|10179.9|350
1659926700000|2022-08-08 02:45:00|10181.9|10181|10182|10181.1|10183.1|10182.5|10180.8|10180.1|338
1659927000000|2022-08-08 02:50:00|10182.1|10181.2|10181.7|10181.1|10183.2|10182.3|10181.7|10181.1|321
1659927300000|2022-08-08 02:55:00|10181.8|10181.2|10180.7|10179.8|10182.3|10181.6|10179.9|10179.1|352
1659927600000|2022-08-08 03:00:00|10180.6|10179.7|10179.3|10178.7|10181.3|10180.7|10178.7|10178.1|370
1659927900000|2022-08-08 03:05:00|10179.4|10178.8|10181.1|10180.5|10181.4|10180.6|10178.8|10178.2|275
1659928200000|2022-08-08 03:10:00|10181.2|10180.6|10179.3|10178.7|10181.4|10180.6|10179.2|10178.5|300
1659928500000|2022-08-08 03:15:00|10179.2|10178.6|10181.8|10180.9|10182.5|10181.7|10178.7|10178|380
1659928800000|2022-08-08 03:20:00|10182.1|10181.2|10181.3|10180.7|10182.8|10182|10181|10180.4|277
1659929100000|2022-08-08 03:25:00|10181.2|10180.6|10180.8|10179.9|10181.5|10180.8|10180.5|10179.8|165
1659929400000|2022-08-08 03:30:00|10180.9|10180|10183.4|10182.5|10183.9|10183.1|10180|10179.3|274
1659929700000|2022-08-08 03:35:00|10183.3|10182.4|10183.6|10182.7|10183.8|10183.2|10182|10181.1|329
1659930000000|2022-08-08 03:40:00|10183.5|10182.6|10184.6|10184|10185.2|10184.6|10183.4|10182.6|250
1659930300000|2022-08-08 03:45:00|10184.9|10184.3|10183.7|10183.1|10185|10184.4|10182.6|10181.9|210
1659930600000|2022-08-08 03:50:00|10183.6|10183|10185|10184.4|10185.3|10184.7|10182.9|10182.1|302
1659930900000|2022-08-08 03:55:00|10185.1|10184.2|10186.1|10185.5|10186.4|10185.5|10184|10183.2|244
1659931200000|2022-08-08 04:00:00|10186|10185.4|10183.2|10182.6|10186|10185.4|10183.1|10182.5|185
1659931500000|2022-08-08 04:05:00|10183.3|10182.4|10182.2|10181.3|10183.6|10182.8|10182|10181.1|226
1659931800000|2022-08-08 04:10:00|10182.1|10181.2|10183.5|10182.6|10183.7|10182.9|10181.1|10180.4|167
1659932100000|2022-08-08 04:15:00|10183.6|10182.9|10183.8|10182.9|10184.8|10184.1|10183.1|10182.4|215
1659932400000|2022-08-08 04:20:00|10183.7|10182.8|10183.1|10182.5|10184.1|10183.5|10183|10182.2|186
1659932700000|2022-08-08 04:25:00|10183.2|10182.6|10180.8|10180.2|10183.7|10183|10180.8|10180|193
1659933000000|2022-08-08 04:30:00|10180.9|10180.3|10180.7|10179.8|10181.8|10181|10180|10179.3|203
1659933300000|2022-08-08 04:35:00|10180.8|10179.9|10181|10180.4|10181.3|10180.6|10180.3|10179.6|185
1659933600000|2022-08-08 04:40:00|10180.9|10180.3|10182.4|10181.8|10182.9|10182.1|10180.8|10180.2|163
1659933900000|2022-08-08 04:45:00|10182.3|10181.7|10182.7|10182.1|10183.5|10182.9|10182.1|10181.5|210
1659934200000|2022-08-08 04:50:00|10182.6|10182|10184.7|10183.8|10184.8|10184.1|10182.6|10182|162
1659934500000|2022-08-08 04:55:00|10184.8|10183.9|10186.1|10185.5|10186.3|10185.7|10183.9|10183.2|216
1659934800000|2022-08-08 05:00:00|10185.9|10185.3|10186.4|10185.5|10186.6|10186|10185.3|10184.5|245
1659935100000|2022-08-08 05:05:00|10186.5|10185.6|10185.6|10184.7|10186.7|10186|10184.3|10183.6|174
1659935400000|2022-08-08 05:10:00|10185.5|10184.9|10183.6|10182.7|10186.4|10185.7|10182.8|10182|285
1659935700000|2022-08-08 05:15:00|10183.5|10182.6|10185.1|10184.2|10185.6|10184.9|10183.3|10182.6|245
1659936000000|2022-08-08 05:20:00|10185.2|10184.3|10185.6|10185|10186.6|10185.7|10184.9|10184.2|148
1659936300000|2022-08-08 05:25:00|10185.7|10184.8|10184.1|10183.2|10185.8|10185|10182.6|10181.8|323
1659936600000|2022-08-08 05:30:00|10184.2|10183.3|10184.1|10183.5|10184.8|10184.1|10181.8|10181.2|409
1659936900000|2022-08-08 05:35:00|10184|10183.4|10186.3|10185.7|10186.9|10186.2|10183.5|10182.7|315
1659937200000|2022-08-08 05:40:00|10186.1|10185.5|10187.7|10187.1|10188.8|10188.2|10185.7|10185.1|273
1659937500000|2022-08-08 05:45:00|10187.6|10187|10186.9|10186.3|10189.2|10188.6|10186.3|10185.6|312
1659937800000|2022-08-08 05:50:00|10186.7|10186.1|10186.7|10186.1|10187.1|10186.5|10183.2|10182.6|468
1659938100000|2022-08-08 05:55:00|10186.6|10186|10186.9|10186|10187|10186.4|10184.7|10184.1|508
1659938400000|2022-08-08 06:00:00|10187.1|10186.2|10186|10185.4|10188.9|10188.2|10183.4|10182.7|771
1659938700000|2022-08-08 06:05:00|10185.9|10185.3|10184.6|10184|10186|10185.4|10182.7|10182.1|751
1659939000000|2022-08-08 06:10:00|10184.7|10183.8|10179.7|10178.8|10185.1|10184.5|10178.6|10178|645
1659939300000|2022-08-08 06:15:00|10179.9|10179.1|10181.3|10180.7|10182.8|10182.2|10179.1|10178.5|623
1659939600000|2022-08-08 06:20:00|10181.2|10180.6|10185.6|10185|10186.8|10186.2|10180.8|10180.2|670
1659939900000|2022-08-08 06:25:00|10185.2|10184.6|10180.4|10179.5|10186.5|10185.9|10179.6|10178.8|614
1659940200000|2022-08-08 06:30:00|10180.3|10179.4|10182.3|10181.7|10183.5|10182.9|10179.1|10178.4|717
1659940500000|2022-08-08 06:35:00|10182.5|10181.9|10181|10180.4|10182.5|10181.9|10178|10177.4|717
1659940800000|2022-08-08 06:40:00|10181.1|10180.5|10177.9|10177.3|10182|10181.4|10175.2|10174.6|596
1659941100000|2022-08-08 06:45:00|10177.8|10177.2|10175.2|10174.6|10178.6|10178|10171.5|10170.9|601
1659941400000|2022-08-08 06:50:00|10175.1|10174.5|10178.1|10177.5|10178.5|10177.9|10174.6|10173.9|543
1659941700000|2022-08-08 06:55:00|10178.2|10177.6|10178.2|10177.6|10178.6|10178|10176|10175.4|579
1659942000000|2022-08-08 07:00:00|10178.5|10177.9|10176.1|10175.5|10178.6|10178|10175.2|10174.5|849
1659942300000|2022-08-08 07:05:00|10176.2|10175.6|10183.2|10182.3|10186.9|10186.2|10176.1|10175.5|846
1659942600000|2022-08-08 07:10:00|10183.3|10182.4|10189.3|10188.4|10190.4|10189.7|10183.2|10182.4|877
1659942900000|2022-08-08 07:15:00|10189.4|10188.5|10186.7|10185.8|10191.5|10190.7|10185.5|10184.7|639
1659943200000|2022-08-08 07:20:00|10186.6|10185.7|10192.2|10191.6|10192.3|10191.7|10184.7|10184.1|627
1659943500000|2022-08-08 07:25:00|10192.3|10191.7|10194.4|10193.5|10197.1|10196.3|10190.6|10190|977
1659943800000|2022-08-08 07:30:00|10194.3|10193.4|10204.8|10203.9|10206|10205.2|10193.6|10192.7|1085
1659944100000|2022-08-08 07:35:00|10204.7|10203.8|10204|10203.4|10205.9|10205.3|10201.8|10201.2|810
1659944400000|2022-08-08 07:40:00|10203.9|10203.3|10208|10207.4|10210.8|10210.2|10202.3|10201.7|862
1659944700000|2022-08-08 07:45:00|10207.8|10207.2|10214.1|10213.5|10215.6|10214.7|10205.6|10204.9|763
1659945000000|2022-08-08 07:50:00|10213.9|10213.3|10211.5|10210.9|10214.8|10214.2|10209.5|10208.8|665
1659945300000|2022-08-08 07:55:00|10211.2|10210.6|10209.7|10208.8|10212.2|10211.6|10206.3|10205.7|793
1659945600000|2022-08-08 08:00:00|10209.4|10208.5|10201.4|10200.8|10209.4|10208.5|10200.5|10199.7|882
1659945900000|2022-08-08 08:05:00|10201.5|10200.9|10203.7|10202.8|10205.9|10205.2|10200.9|10200.3|637
1659946200000|2022-08-08 08:10:00|10203.6|10202.7|10195|10194.4|10203.8|10202.9|10194.7|10194.1|571
1659946500000|2022-08-08 08:15:00|10194.8|10194.2|10190.7|10189.8|10196.2|10195.4|10189.9|10189.2|852
1659946800000|2022-08-08 08:20:00|10190.6|10189.7|10189.2|10188.6|10195.1|10194.3|10189|10188.2|640
1659947100000|2022-08-08 08:25:00|10189.3|10188.4|10190.6|10190|10193.3|10192.6|10187.5|10186.9|688
1659947400000|2022-08-08 08:30:00|10190.7|10190.1|10187.6|10186.7|10192.5|10191.6|10187.1|10186.5|563
1659947700000|2022-08-08 08:35:00|10187.5|10186.6|10186.1|10185.5|10187.8|10187|10183.5|10182.6|687
1659948000000|2022-08-08 08:40:00|10186|10185.4|10189.3|10188.4|10190.6|10190|10186|10185.4|664
1659948300000|2022-08-08 08:45:00|10189.4|10188.5|10187.4|10186.8|10193.2|10192.6|10186.6|10185.9|615
1659948600000|2022-08-08 08:50:00|10187.5|10186.9|10187.3|10186.7|10188.3|10187.5|10184.5|10183.7|622
1659948900000|2022-08-08 08:55:00|10187.2|10186.6|10192.5|10191.6|10194.3|10193.6|10186.8|10186.2|553
1659949200000|2022-08-08 09:00:00|10192.4|10191.9|10182.2|10181.6|10192.4|10191.9|10181.9|10181|595
1659949500000|2022-08-08 09:05:00|10182.1|10181.2|10182.4|10181.5|10184.2|10183.6|10181.3|10180.6|597
1659949800000|2022-08-08 09:10:00|10182.2|10181.6|10180.5|10179.9|10182.8|10182.2|10178.4|10177.6|481
1659950100000|2022-08-08 09:15:00|10180.6|10180|10179.4|10178.8|10183.3|10182.7|10173.2|10172.6|715
1659950400000|2022-08-08 09:20:00|10179.5|10178.9|10176.2|10175.6|10179.8|10179.2|10175.4|10174.8|625
1659950700000|2022-08-08 09:25:00|10176.3|10175.7|10181.1|10180.2|10181.5|10180.9|10175.6|10174.9|734
1659951000000|2022-08-08 09:30:00|10181.2|10180.3|10180.2|10179.6|10184.2|10183.3|10178.4|10177.5|663
1659951300000|2022-08-08 09:35:00|10180.1|10179.3|10181.7|10180.8|10182.3|10181.6|10177.3|10176.4|625
1659951600000|2022-08-08 09:40:00|10181.5|10180.6|10179.3|10178.7|10181.5|10180.6|10177.3|10176.7|587
1659951900000|2022-08-08 09:45:00|10179.5|10178.6|10180.2|10179.6|10182.7|10181.8|10178.8|10178.2|531
1659952200000|2022-08-08 09:50:00|10180.3|10179.7|10185|10184.4|10186.2|10185.6|10179.1|10178.5|512
1659952500000|2022-08-08 09:55:00|10185.1|10184.5|10188.1|10187.2|10189.5|10188.9|10184.5|10183.9|583
1659952800000|2022-08-08 10:00:00|10188.2|10187.3|10186.7|10186.1|10190.6|10190|10186.3|10185.7|484
1659953100000|2022-08-08 10:05:00|10186.6|10186|10188.9|10188.3|10189.1|10188.5|10185.4|10184.7|519
1659953400000|2022-08-08 10:10:00|10189.1|10188.2|10189.7|10188.8|10190.5|10189.9|10187.4|10186.8|461
1659953700000|2022-08-08 10:15:00|10189.5|10188.9|10188.1|10187.5|10191.5|10190.6|10187|10186.4|452
1659954000000|2022-08-08 10:20:00|10188.2|10187.3|10186|10185.4|10189|10188.4|10184.8|10184.1|554
1659954300000|2022-08-08 10:25:00|10185.9|10185.3|10184.8|10184.2|10188.7|10188|10182.8|10182.2|498
1659954600000|2022-08-08 10:30:00|10184.4|10183.8|10182.4|10181.8|10184.6|10184|10181.6|10181|431
1659954900000|2022-08-08 10:35:00|10181.9|10181.3|10188.8|10187.9|10188.9|10188.3|10181|10180.3|471
1659955200000|2022-08-08 10:40:00|10188.9|10188|10192.2|10191.6|10192.3|10191.7|10188.5|10187.7|635
1659955500000|2022-08-08 10:45:00|10192.4|10191.8|10186.6|10186|10192.8|10192.2|10186.6|10186|582
1659955800000|2022-08-08 10:50:00|10186.5|10185.9|10186.7|10186.1|10189.1|10188.5|10184.8|10184.2|493
1659956100000|2022-08-08 10:55:00|10186.6|10186|10192.2|10191.6|10193.6|10193|10186.5|10185.9|565
1659956400000|2022-08-08 11:00:00|10192.1|10191.5|10196.1|10195.5|10197.1|10196.5|10190.6|10190|674
1659956700000|2022-08-08 11:05:00|10196.2|10195.6|10197.8|10197.2|10199.5|10198.9|10195.1|10194.5|672
1659957000000|2022-08-08 11:10:00|10197.9|10197.3|10200.1|10199.5|10200.1|10199.5|10196.8|10196|541
1659957300000|2022-08-08 11:15:00|10200|10199.4|10200.2|10199.6|10200.5|10199.8|10197.1|10196.3|531
1659957600000|2022-08-08 11:20:00|10200|10199.4|10194.4|10193.8|10200.2|10199.4|10193.3|10192.5|604
1659957900000|2022-08-08 11:25:00|10194.3|10193.7|10193.2|10192.3|10196.4|10195.7|10192.6|10191.8|604
1659958200000|2022-08-08 11:30:00|10193|10192.4|10191.1|10190.5|10193.7|10192.9|10190.9|10190.2|426
1659958500000|2022-08-08 11:35:00|10191.2|10190.6|10187|10186.4|10191.9|10191.3|10184.4|10183.8|644
1659958800000|2022-08-08 11:40:00|10187.1|10186.5|10189.6|10189|10189.7|10189.1|10185.9|10185.3|500
1659959100000|2022-08-08 11:45:00|10189.5|10188.9|10189.5|10188.9|10190.1|10189.5|10187.7|10187.1|342
1659959400000|2022-08-08 11:50:00|10189.7|10189.1|10194|10193.4|10195.6|10195|10189.7|10189.1|579
1659959700000|2022-08-08 11:55:00|10193.9|10193.3|10200.6|10200|10201.9|10201.3|10193.8|10193.2|638
1659960000000|2022-08-08 12:00:00|10201.5|10200.9|10201|10200.4|10202.8|10202.2|10197.5|10196.9|721
1659960300000|2022-08-08 12:05:00|10201.2|10200.6|10199|10198.4|10202.1|10201.5|10198.1|10197.5|517
1659960600000|2022-08-08 12:10:00|10199.1|10198.5|10199|10198.4|10202|10201.4|10197.6|10197|454
1659960900000|2022-08-08 12:15:00|10199.2|10198.6|10194.8|10194.2|10199.2|10198.6|10193.8|10193.1|433
1659961200000|2022-08-08 12:20:00|10194.7|10194.1|10189.9|10189.3|10199|10198.4|10189.9|10189.3|767
1659961500000|2022-08-08 12:25:00|10190.2|10189.6|10192.1|10191.5|10193.5|10192.9|10188.2|10187.4|708
1659961800000|2022-08-08 12:30:00|10191.9|10191.3|10188.3|10187.7|10193|10192.4|10186|10185.4|778
1659962100000|2022-08-08 12:35:00|10188.4|10187.8|10187.8|10187.2|10189.4|10188.8|10184.3|10183.7|578
1659962400000|2022-08-08 12:40:00|10187.9|10187.3|10196.1|10195.5|10196.2|10195.6|10187.8|10187.2|519
1659962700000|2022-08-08 12:45:00|10195.9|10195.3|10198.9|10198.3|10199.4|10198.8|10195.6|10195|658
1659963000000|2022-08-08 12:50:00|10199|10198.4|10198.7|10198.1|10199.4|10198.8|10195.1|10194.5|451
1659963300000|2022-08-08 12:55:00|10198.8|10198.2|10199.1|10198.5|10199.6|10198.9|10197.1|10196.5|466
1659963600000|2022-08-08 13:00:00|10199|10198.4|10194.6|10193.7|10201.2|10200.6|10193.6|10193|883
1659963900000|2022-08-08 13:05:00|10194.5|10193.6|10194.4|10193.8|10195.7|10195.1|10191.2|10190.5|648
1659964200000|2022-08-08 13:10:00|10194.3|10193.7|10194.4|10193.8|10195.4|10194.8|10192.7|10192|612
1659964500000|2022-08-08 13:15:00|10194.9|10194.3|10195.5|10194.9|10195.9|10195.3|10193.4|10192.8|520
1659964800000|2022-08-08 13:20:00|10195.7|10195.1|10198|10197.4|10198.6|10198|10194.5|10193.9|496
1659965100000|2022-08-08 13:25:00|10197.9|10197.3|10198.2|10197.3|10198.9|10198.3|10195.5|10194.8|460
1659965400000|2022-08-08 13:30:00|10197.9|10197.4|10195.6|10195|10199.9|10199.3|10195.6|10195|698
1659965700000|2022-08-08 13:35:00|10195.5|10194.9|10199.5|10198.9|10200|10199.4|10195|10194.4|764
1659966000000|2022-08-08 13:40:00|10199.4|10198.8|10209.7|10208.8|10209.8|10209.2|10197.8|10197.2|928
1659966300000|2022-08-08 13:45:00|10209.6|10208.7|10211.1|10210.5|10215.3|10214.5|10207.7|10207.1|752
1659966600000|2022-08-08 13:50:00|10211.3|10210.7|10209.2|10208.3|10213|10212.4|10208.6|10208|800
1659966900000|2022-08-08 13:55:00|10209|10208.4|10201.8|10201.2|10209|10208.4|10198.6|10198|924
1659967200000|2022-08-08 14:00:00|10201.9|10201.3|10200.7|10200.1|10203.8|10203.2|10197.4|10196.8|778
1659967500000|2022-08-08 14:05:00|10200.8|10200.2|10199.3|10198.7|10202.9|10202.3|10197.3|10196.7|675
1659967800000|2022-08-08 14:10:00|10199.2|10198.6|10200.4|10199.8|10201.4|10200.8|10195.8|10195.2|582
1659968100000|2022-08-08 14:15:00|10200.2|10199.6|10204.8|10204.2|10206.9|10206.3|10200.2|10199.6|682
1659968400000|2022-08-08 14:20:00|10204.9|10204.3|10208.4|10207.8|10208.6|10208|10200.6|10200|847
1659968700000|2022-08-08 14:25:00|10208.3|10207.7|10209|10208.4|10213.5|10212.8|10206.5|10205.8|1014
1659969000000|2022-08-08 14:30:00|10209.4|10208.8|10203.7|10203.1|10209.7|10208.9|10202.4|10201.8|717
1659969300000|2022-08-08 14:35:00|10203.8|10203.2|10206.8|10206.2|10209.2|10208.4|10202.9|10202.3|734
1659969600000|2022-08-08 14:40:00|10206.9|10206.3|10209.7|10209.1|10210.1|10209.3|10205.7|10205.1|752
1659969900000|2022-08-08 14:45:00|10209.6|10209|10206.3|10205.7|10209.9|10209.3|10205.7|10205.1|733
1659970200000|2022-08-08 14:50:00|10206.4|10205.8|10216.7|10215.8|10219|10218.1|10205.1|10204.5|1082
1659970500000|2022-08-08 14:55:00|10216.8|10215.9|10217.4|10216.8|10219.8|10219.2|10214.8|10214.1|917
1659970800000|2022-08-08 15:00:00|10217.5|10216.9|10217.3|10216.7|10219.8|10219.2|10216.2|10215.6|867
1659971100000|2022-08-08 15:05:00|10217.5|10216.6|10211.3|10210.7|10219.9|10219.3|10211.3|10210.7|613
1659971400000|2022-08-08 15:10:00|10211.4|10210.8|10213.9|10213.3|10214.6|10214|10210.8|10210.2|581
1659971700000|2022-08-08 15:15:00|10213.8|10213.2|10211.3|10210.7|10213.9|10213.3|10208.9|10208.3|540
1659972000000|2022-08-08 15:20:00|10211.4|10210.8|10219.9|10219.3|10222.5|10221.6|10211.3|10210.4|768
1659972300000|2022-08-08 15:25:00|10220|10219.4|10219.1|10218.5|10221.9|10221.2|10218.1|10217.5|606
1659972600000|2022-08-08 15:30:00|10218.8|10218.2|10217.4|10216.8|10220|10219.4|10216.7|10215.9|643
1659972900000|2022-08-08 15:35:00|10217.3|10216.7|10211.9|10211.3|10217.3|10216.7|10211.2|10210.6|556
1659973200000|2022-08-08 15:40:00|10211.8|10211.2|10212.1|10211.5|10214.5|10213.9|10211|10210.4|506
1659973500000|2022-08-08 15:45:00|10212|10211.4|10207.6|10207|10212.1|10211.5|10207.5|10206.9|616
1659973800000|2022-08-08 15:50:00|10207.7|10207.1|10208.9|10208.3|10211.2|10210.6|10207.5|10206.9|575
1659974100000|2022-08-08 15:55:00|10209.1|10208.5|10206.7|10206.1|10211.9|10211.3|10205.5|10204.9|468
1659974400000|2022-08-08 16:00:00|10206.6|10206|10210.3|10209.7|10212.9|10212.3|10206|10205.4|564
1659974700000|2022-08-08 16:05:00|10210.7|10209.8|10207.2|10206.3|10211.6|10211|10207|10206.3|486
1659975000000|2022-08-08 16:10:00|10207.3|10206.7|10209|10208.4|10210.1|10209.5|10207.3|10206.7|446
1659975300000|2022-08-08 16:15:00|10209.2|10208.6|10203.9|10203.3|10209.2|10208.6|10203.7|10203|542
1659975600000|2022-08-08 16:20:00|10204|10203.4|10204.1|10203.5|10206.8|10206.2|10202.7|10202.1|573
1659975900000|2022-08-08 16:25:00|10204.2|10203.6|10201.6|10201|10206.6|10206|10201.2|10200.6|540
1659976200000|2022-08-08 16:30:00|10201.5|10200.9|10202.1|10201.5|10202.4|10201.8|10199.5|10198.9|529
1659976500000|2022-08-08 16:35:00|10202|10201.4|10200.3|10199.7|10202.2|10201.6|10197.9|10197.2|561
1659976800000|2022-08-08 16:40:00|10200.4|10199.4|10199|10198.1|10201.2|10200.6|10198.5|10197.7|399
1659977100000|2022-08-08 16:45:00|10198.9|10198|10197.6|10196.7|10199|10198.4|10197|10196.3|350
1659977400000|2022-08-08 16:50:00|10197.7|10197.1|10197.8|10197.2|10201.5|10200.9|10197.6|10197|526
1659977700000|2022-08-08 16:55:00|10197.7|10197.1|10196.4|10195.8|10199|10198.4|10195.1|10194.5|322
1659978000000|2022-08-08 17:00:00|10196.7|10196.1|10195.5|10194.6|10197|10196.4|10194.4|10193.8|320
1659978300000|2022-08-08 17:05:00|10195.6|10194.7|10205.5|10204.9|10205.7|10205.1|10195.3|10194.6|600
1659978600000|2022-08-08 17:10:00|10205.6|10205|10201.9|10201.3|10205.6|10205|10201.7|10201.1|470
1659978900000|2022-08-08 17:15:00|10202|10201.4|10204|10203.4|10204.9|10204.3|10201.9|10201.3|427
1659979200000|2022-08-08 17:20:00|10204.1|10203.5|10202|10201.4|10204.7|10204.1|10199.4|10198.6|507
1659979500000|2022-08-08 17:25:00|10202.1|10201.5|10200.3|10199.7|10202.9|10202.1|10200.2|10199.4|474
1659979800000|2022-08-08 17:30:00|10200.2|10199.6|10204.1|10203.5|10205.2|10204.5|10200.2|10199.6|339
1659980100000|2022-08-08 17:35:00|10204.3|10203.4|10202.3|10201.7|10204.4|10203.7|10202.2|10201.5|297
1659980400000|2022-08-08 17:40:00|10202|10201.1|10202.1|10201.5|10202.3|10201.6|10200.2|10199.6|448
1659980700000|2022-08-08 17:45:00|10202|10201.4|10197.5|10196.9|10202.6|10202|10197.4|10196.8|449
1659981000000|2022-08-08 17:50:00|10197.4|10196.8|10196.4|10195.8|10197.7|10197|10193.9|10193.3|380
1659981300000|2022-08-08 17:55:00|10196.5|10195.9|10202.4|10201.8|10204.9|10204.3|10196.3|10195.7|611
1659981600000|2022-08-08 18:00:00|10202.5|10201.9|10195.8|10195.2|10205.9|10205.3|10195.8|10195.2|787
1659981900000|2022-08-08 18:05:00|10195.5|10194.9|10197.2|10196.3|10197.2|10196.4|10193.4|10192.8|700
1659982200000|2022-08-08 18:10:00|10197.1|10196.5|10193.5|10192.6|10197.3|10196.7|10193|10192.2|568
1659982500000|2022-08-08 18:15:00|10193.4|10192.5|10191.2|10190.6|10194|10193.3|10190.5|10189.7|560
1659982800000|2022-08-08 18:20:00|10191.1|10190.5|10192.3|10191.7|10193.2|10192.5|10190.4|10189.7|621
1659983100000|2022-08-08 18:25:00|10192.2|10191.6|10193.4|10192.5|10194.2|10193.4|10190.8|10190.1|736
1659983400000|2022-08-08 18:30:00|10193.3|10192.4|10194.7|10194.1|10196.2|10195.5|10192.6|10191.9|750
1659983700000|2022-08-08 18:35:00|10194.6|10194|10193.6|10193|10195.1|10194.4|10192|10191.3|458
1659984000000|2022-08-08 18:40:00|10193.8|10193.2|10190.5|10189.9|10194.7|10194.1|10190.2|10189.6|556
1659984300000|2022-08-08 18:45:00|10190.4|10189.8|10187.9|10187.3|10191.3|10190.6|10187.8|10187.2|459
1659984600000|2022-08-08 18:50:00|10188|10187.4|10186.6|10185.7|10188.1|10187.4|10185.8|10184.9|607
1659984900000|2022-08-08 18:55:00|10186.7|10185.8|10187.2|10186.6|10190.1|10189.5|10186.3|10185.4|644
1659985200000|2022-08-08 19:00:00|10187|10186.4|10188.8|10187.9|10190.8|10190.2|10186.5|10185.8|754
1659985500000|2022-08-08 19:05:00|10188.7|10187.8|10191.6|10190.7|10191.9|10191.1|10188.5|10187.7|440
1659985800000|2022-08-08 19:10:00|10191.7|10190.8|10189.8|10188.9|10191.9|10191|10188.9|10188.1|558
1659986100000|2022-08-08 19:15:00|10189.7|10188.8|10190.3|10189.4|10191.1|10190.1|10188|10187.3|523
1659986400000|2022-08-08 19:20:00|10190.2|10189.3|10191.4|10190.5|10192.9|10192.1|10189.6|10188.9|636
1659986700000|2022-08-08 19:25:00|10191.3|10190.4|10192.1|10191.5|10193.2|10192.6|10190.7|10189.9|377
1659987000000|2022-08-08 19:30:00|10191.9|10191|10191.2|10190.6|10192.2|10191.5|10189.5|10188.9|514
1659987300000|2022-08-08 19:35:00|10191.4|10190.8|10191.5|10190.9|10192.5|10191.7|10189.9|10189.3|521
1659987600000|2022-08-08 19:40:00|10191.2|10190.6|10191.6|10191|10191.9|10191.3|10190.6|10189.9|432
1659987900000|2022-08-08 19:45:00|10191.7|10191.1|10190.4|10189.5|10192.2|10191.4|10188.5|10187.8|419
1659988200000|2022-08-08 19:50:00|10190.5|10189.6|10189.7|10189.1|10190.9|10190|10188.1|10187.5|504
1659988500000|2022-08-08 19:55:00|10190.1|10189.5|10192.5|10191.9|10193.5|10192.9|10189.9|10189.2|456
1659988800000|2022-08-08 20:00:00|10192.6|10192|10193.1|10192.5|10195.4|10194.7|10192.4|10191.6|410
1659989100000|2022-08-08 20:05:00|10193.2|10192.6|10194.3|10193.4|10194.4|10193.5|10192|10191.1|230
1659989400000|2022-08-08 20:10:00|10194.2|10193.3|10196|10195.1|10196.7|10195.8|10194|10193.1|210
1659989700000|2022-08-08 20:15:00|10195.9|10195|10195|10194.1|10196|10195.1|10194.5|10193.6|244
1659990000000|2022-08-08 20:20:00|10195.1|10194.2|10194.1|10193.2|10195.3|10194.4|10193.6|10192.8|160
1659990300000|2022-08-08 20:25:00|10194|10193.1|10194.9|10194|10195.7|10194.9|10194|10193.1|225
1659990600000|2022-08-08 20:30:00|10194.8|10193.9|10194.7|10193.8|10195.2|10194.3|10193.8|10193|120
1659990900000|2022-08-08 20:35:00|10194.6|10193.7|10195.9|10195|10196.4|10195.4|10193.8|10192.8|179
1659991200000|2022-08-08 20:40:00|10196|10195.1|10195.6|10194.7|10196.6|10195.7|10194.9|10194.1|146
1659991500000|2022-08-08 20:45:00|10195.5|10194.6|10196.1|10195.2|10196.1|10195.4|10194.1|10193.1|219
1659991800000|2022-08-08 20:50:00|10196.6|10195.5|10196.5|10195.2|10196.7|10195.7|10195.8|10194.5|182
1659992100000|2022-08-08 20:55:00|10196.4|10195.1|10200.7|10194.7|10200.8|10195.1|10193.9|10191.3|615
1659992400000|2022-08-08 21:00:00|10201|10195|10194.2|10189.9|10202|10196|10194.2|10189.7|82
1659992700000|2022-08-08 21:05:00|10195.2|10189.7|10194.5|10190.7|10195.2|10191.9|10193.4|10189.7|82
1659993000000|2022-08-08 21:10:00|10194.9|10189.4|10195.1|10189.2|10196|10191.5|10193.4|10189.1|111
1659993300000|2022-08-08 21:15:00|10195|10189.6|10194.3|10190.5|10196.1|10191.4|10193.8|10188.6|117
1659993600000|2022-08-08 21:20:00|10194.5|10190.7|10197.9|10191.9|10200.5|10194.5|10192.9|10189.4|159
1659993900000|2022-08-08 21:25:00|10197.7|10192.3|10197.6|10191.6|10201.2|10195.2|10196.5|10190.5|207
1659994200000|2022-08-08 21:30:00|10197.4|10191.4|10196.9|10190.9|10199.9|10194.4|10195|10190.2|256
1659994500000|2022-08-08 21:35:00|10196.8|10190.8|10197.5|10191.5|10198.3|10193.7|10194.6|10189.8|170
1659994800000|2022-08-08 21:40:00|10197.3|10191.4|10196.5|10191.7|10197.7|10192.4|10195.8|10190.9|118
1659995100000|2022-08-08 21:45:00|10197.1|10192.5|10196.2|10192.3|10197.8|10192.9|10195.3|10191.2|202
1659995400000|2022-08-08 21:50:00|10196.1|10192.4|10196.1|10192.1|10197|10193.1|10195|10191|171
1659995700000|2022-08-08 21:55:00|10196|10191.9|10196|10192.3|10196.7|10193|10194.4|10190.6|162
1659996000000|2022-08-08 22:00:00|10196.1|10190.7|10195.1|10193|10197.3|10193.4|10194|10189.7|377
1659996300000|2022-08-08 22:05:00|10195|10192.9|10194.7|10192.9|10195.7|10193.8|10193.6|10192|213
1659996600000|2022-08-08 22:10:00|10194.6|10193|10195.4|10193.7|10195.8|10193.8|10194.4|10192.3|220
1659996900000|2022-08-08 22:15:00|10195.5|10193.6|10195|10193.7|10195.9|10194.4|10194.5|10193.4|340
1659997200000|2022-08-08 22:20:00|10195.1|10193.6|10195.3|10193.9|10195.7|10194.4|10194.2|10193|461
1659997500000|2022-08-08 22:25:00|10195.2|10194|10195.3|10194.2|10196.2|10195|10195|10193.7|382
1659997800000|2022-08-08 22:30:00|10195.4|10194.4|10195.5|10194|10196.6|10195.2|10194.8|10193.5|465
1659998100000|2022-08-08 22:35:00|10195.6|10193.9|10195.5|10194.6|10195.8|10194.6|10194.9|10193.5|240
1659998400000|2022-08-08 22:40:00|10195.6|10194.7|10195.3|10194.1|10196.7|10195.4|10194.9|10193.9|381
1659998700000|2022-08-08 22:45:00|10195.4|10194.2|10194.8|10193.9|10195.4|10194.3|10194.6|10193.4|453
1659999000000|2022-08-08 22:50:00|10194.6|10193.7|10194.8|10193.9|10195.5|10194.4|10194.4|10193.4|248
1659999300000|2022-08-08 22:55:00|10194.7|10193.8|10195.2|10194.3|10195.5|10194.5|10194.7|10193.7|142
1659999600000|2022-08-08 23:00:00|10195.4|10194.5|10196.5|10195.6|10196.6|10195.7|10195.4|10194.5|155
1659999900000|2022-08-08 23:05:00|10196.3|10195.4|10197.4|10196.5|10197.4|10196.5|10196.3|10195.4|159
1660000200000|2022-08-08 23:10:00|10197.5|10196.6|10199.6|10198.7|10200.3|10199.4|10197.2|10196.2|290
1660000500000|2022-08-08 23:15:00|10199.5|10198.6|10198.3|10197.4|10199.6|10198.7|10198|10197.3|116
1660000800000|2022-08-08 23:20:00|10198.2|10197.3|10198.4|10197.5|10198.9|10198.1|10197.6|10196.7|141
1660001100000|2022-08-08 23:25:00|10198.5|10197.6|10198.1|10197.2|10198.5|10197.7|10197.7|10196.9|166
1660001400000|2022-08-08 23:30:00|10197.7|10196.8|10197.9|10197|10198.6|10197.8|10197.6|10196.7|172
1660001700000|2022-08-08 23:35:00|10197.8|10196.9|10199.3|10198.7|10200.1|10199.4|10197.6|10196.8|173
1660002000000|2022-08-08 23:40:00|10199.2|10198.6|10198.7|10197.8|10199.5|10198.6|10198.3|10197.4|199
1660002300000|2022-08-08 23:45:00|10198.8|10197.9|10197.7|10196.8|10199|10198.2|10197.5|10196.7|214
1660002600000|2022-08-08 23:50:00|10197.8|10196.9|10197.5|10196.6|10198|10197.2|10197.1|10196.3|133
1660002900000|2022-08-08 23:55:00|10197.6|10197|10198.3|10197.7|10198.6|10197.8|10197.4|10196.5|248
1660003200000|2022-08-09 00:00:00|10198.6|10198|10200.6|10200|10201.6|10200.8|10196.5|10195.8|659
1660003500000|2022-08-09 00:05:00|10200.8|10200.2|10196.7|10195.8|10200.8|10200.2|10195.7|10195.1|428
1660003800000|2022-08-09 00:10:00|10196.4|10195.5|10198.1|10197.2|10198.5|10197.9|10195.5|10194.8|308
1660004100000|2022-08-09 00:15:00|10198.2|10197.5|10197|10196.4|10199.1|10198.5|10196.5|10195.8|285
1660004400000|2022-08-09 00:20:00|10197.2|10196.3|10195.8|10194.9|10197.2|10196.5|10195.3|10194.7|318
1660004700000|2022-08-09 00:25:00|10195.7|10195.1|10192.7|10192.1|10196.7|10196|10192.2|10191.6|299
1660005000000|2022-08-09 00:30:00|10192.8|10192.2|10192.2|10191.3|10192.8|10192.2|10190.8|10190|442
1660005300000|2022-08-09 00:35:00|10192.3|10191.4|10191.7|10191.1|10192.7|10191.9|10191.1|10190.3|242
1660005600000|2022-08-09 00:40:00|10191.8|10191.2|10190.1|10189.2|10191.9|10191.3|10190|10189.1|235
1660005900000|2022-08-09 00:45:00|10190.2|10189.3|10192.3|10191.4|10192.8|10192.1|10189.6|10188.8|240
1660006200000|2022-08-09 00:50:00|10192.2|10191.3|10190.3|10189.7|10193.4|10192.5|10190.3|10189.6|307
1660006500000|2022-08-09 00:55:00|10189.8|10189.2|10192|10191.1|10192.6|10191.9|10189.4|10188.6|382
1660006800000|2022-08-09 01:00:00|10191.9|10191|10193.7|10192.8|10194.1|10193.5|10191.6|10190.8|365
1660007100000|2022-08-09 01:05:00|10193.6|10192.7|10192.5|10191.6|10193.9|10193|10190.8|10190.2|340
1660007400000|2022-08-09 01:10:00|10192.4|10191.5|10193.6|10192.7|10194.3|10193.3|10191.2|10190.4|451
1660007700000|2022-08-09 01:15:00|10193.3|10192.6|10189.8|10188.6|10194.1|10193.3|10189|10188.3|387
1660008000000|2022-08-09 01:20:00|10189.7|10188.8|10191.7|10191.1|10192.2|10191.4|10189.6|10188.6|307
1660008300000|2022-08-09 01:25:00|10191.8|10191.2|10192.6|10192|10193|10192.4|10191.3|10190.6|244
1660008600000|2022-08-09 01:30:00|10192.5|10191.9|10193.9|10193|10194.3|10193.7|10190.9|10190.3|284
1660008900000|2022-08-09 01:35:00|10193.8|10192.9|10193.3|10192.4|10194|10193.3|10192.6|10191.9|186
1660009200000|2022-08-09 01:40:00|10192.9|10192.3|10191.5|10190.9|10193|10192.4|10190.9|10190.3|241
1660009500000|2022-08-09 01:45:00|10191.4|10190.8|10191.6|10191|10192.4|10191.6|10190.9|10190.2|259
1660009800000|2022-08-09 01:50:00|10191.4|10190.8|10193.1|10192.2|10193.6|10192.8|10191.2|10190.4|237
1660010100000|2022-08-09 01:55:00|10193.2|10192.3|10191.8|10190.9|10193.2|10192.4|10191.4|10190.7|229
1660010400000|2022-08-09 02:00:00|10191.7|10190.8|10192.1|10191.2|10193.6|10193|10191|10190.3|316
1660010700000|2022-08-09 02:05:00|10192.2|10191.3|10191.9|10191.3|10192.7|10192.1|10190.9|10190.3|245
1660011000000|2022-08-09 02:10:00|10192.1|10191.5|10190.5|10189.6|10192.3|10191.5|10189.5|10188.8|292
1660011300000|2022-08-09 02:15:00|10190.2|10189.5|10190.9|10190.3|10191.8|10191|10189.3|10188.6|239
1660011600000|2022-08-09 02:20:00|10191|10190.4|10192|10191.4|10192.4|10191.6|10190.8|10190.2|221
1660011900000|2022-08-09 02:25:00|10191.9|10191.3|10192.7|10192.1|10192.8|10192.2|10191.1|10190.4|214
1660012200000|2022-08-09 02:30:00|10192.6|10192|10191.8|10190.9|10192.7|10192.1|10191.6|10190.9|249
1660012500000|2022-08-09 02:35:00|10191.9|10191|10192.8|10192.2|10193.1|10192.4|10191.8|10190.9|213
1660012800000|2022-08-09 02:40:00|10193|10192.1|10193.8|10192.9|10194.6|10193.9|10192.9|10192.1|208
1660013100000|2022-08-09 02:45:00|10193.3|10192.7|10192.2|10191.6|10193.6|10192.8|10192.1|10191.4|123
1660013400000|2022-08-09 02:50:00|10192.3|10191.7|10192.8|10192.2|10193.6|10192.9|10192.2|10191.5|132
1660013700000|2022-08-09 02:55:00|10192.9|10192.3|10193.9|10193|10194.1|10193.4|10192.7|10192|151
1660014000000|2022-08-09 03:00:00|10194|10193.1|10193.8|10192.9|10194.9|10193.9|10193.2|10192.4|197
1660014300000|2022-08-09 03:05:00|10193.9|10193|10194.1|10193.5|10194.6|10193.8|10193.6|10193|137
1660014600000|2022-08-09 03:10:00|10194|10193.4|10196.7|10196.1|10197.1|10196.5|10193.9|10193.3|312
1660014900000|2022-08-09 03:15:00|10196.8|10195.9|10196.4|10195.8|10197.1|10196.4|10196|10195.3|219
1660015200000|2022-08-09 03:20:00|10196.3|10195.7|10196.8|10196.2|10197.9|10197.3|10196.1|10195.4|176
1660015500000|2022-08-09 03:25:00|10196.7|10196.1|10197|10196.1|10198|10197.4|10196|10195.2|148
1660015800000|2022-08-09 03:30:00|10196.5|10195.9|10197.3|10196.4|10197.6|10196.8|10196.3|10195.6|137
1660016100000|2022-08-09 03:35:00|10197.1|10196.2|10196.4|10195.8|10197.3|10196.5|10196.3|10195.6|134
1660016400000|2022-08-09 03:40:00|10196.3|10195.7|10196|10195.1|10197|10196.3|10195.7|10195|116
1660016700000|2022-08-09 03:45:00|10195.8|10195.2|10196.2|10195.6|10197|10196.3|10195.7|10194.9|184
1660017000000|2022-08-09 03:50:00|10196.1|10195.5|10197|10196.1|10197|10196.2|10195.7|10195|146
1660017300000|2022-08-09 03:55:00|10196.9|10196|10196.4|10195.8|10196.9|10196.2|10195.4|10194.7|197
1660017600000|2022-08-09 04:00:00|10196.3|10195.7|10195|10194.4|10196.5|10195.9|10194.9|10194.2|198
1660017900000|2022-08-09 04:05:00|10195.1|10194.5|10192.3|10191.7|10195.2|10194.6|10192.1|10191.4|203
1660018200000|2022-08-09 04:10:00|10192.2|10191.4|10193.4|10192.8|10194|10193.2|10192|10191.3|162
1660018500000|2022-08-09 04:15:00|10193.5|10192.9|10193.8|10193.2|10194.2|10193.5|10192.9|10192.3|132
1660018800000|2022-08-09 04:20:00|10193.7|10193.1|10193.8|10193.2|10194.1|10193.3|10193.2|10192.4|124
1660019100000|2022-08-09 04:25:00|10193.7|10193.1|10193.7|10193.1|10194.9|10194.1|10193.3|10192.7|203
1660019400000|2022-08-09 04:30:00|10193.6|10193|10194|10193.4|10194.3|10193.7|10192.6|10192|176
1660019700000|2022-08-09 04:35:00|10193.8|10193.2|10193.8|10192.9|10194.6|10194|10193|10192.2|163
1660020000000|2022-08-09 04:40:00|10193.3|10192.7|10193.8|10192.9|10194|10193.3|10193|10192.4|90
1660020300000|2022-08-09 04:45:00|10193.4|10192.8|10195|10194.1|10195.3|10194.6|10193.4|10192.8|79
1660020600000|2022-08-09 04:50:00|10194.9|10194.3|10194.3|10193.7|10195.3|10194.5|10193.8|10193.1|138
1660020900000|2022-08-09 04:55:00|10194.4|10193.8|10194.5|10193.6|10195.3|10194.4|10194|10193.3|168
1660021200000|2022-08-09 05:00:00|10194.4|10193.8|10194|10193.4|10195.1|10194.4|10193.4|10192.8|168
1660021500000|2022-08-09 05:05:00|10193.9|10193.3|10194.3|10193.4|10194.7|10194.1|10193.2|10192.6|167
1660021800000|2022-08-09 05:10:00|10194.1|10193.5|10194.5|10193.9|10195.5|10194.7|10194.1|10193.3|197
1660022100000|2022-08-09 05:15:00|10194.4|10193.8|10195.1|10194.2|10196|10195.3|10193.9|10193.2|238
1660022400000|2022-08-09 05:20:00|10195|10194.5|10195.1|10194.2|10195.9|10195.1|10194.5|10193.8|192
1660022700000|2022-08-09 05:25:00|10195.4|10194.5|10195.5|10194.9|10195.6|10194.9|10194|10193.3|165
1660023000000|2022-08-09 05:30:00|10195.4|10194.8|10194.8|10194.2|10197|10196.1|10194.8|10194.2|316
1660023300000|2022-08-09 05:35:00|10194.9|10194.3|10195.6|10194.7|10196.1|10195.4|10194.5|10193.8|226
1660023600000|2022-08-09 05:40:00|10195.5|10194.6|10197.6|10196.7|10197.6|10196.7|10195.5|10194.6|224
1660023900000|2022-08-09 05:45:00|10197.4|10196.8|10198.7|10198.1|10199.8|10199.2|10195.7|10195.1|232
1660024200000|2022-08-09 05:50:00|10198.8|10198.2|10198.5|10197.9|10199.4|10198.8|10197.2|10196.4|345
1660024500000|2022-08-09 05:55:00|10198.4|10197.8|10200.4|10199.5|10201.6|10200.9|10197.6|10197|362
1660024800000|2022-08-09 06:00:00|10200.3|10199.4|10204.9|10204|10205.1|10204.3|10199|10198.1|568
1660025100000|2022-08-09 06:05:00|10204.8|10203.9|10206.7|10205.8|10208|10207.2|10203.7|10202.8|547
1660025400000|2022-08-09 06:10:00|10206.6|10205.7|10207.3|10206.7|10208.4|10207.7|10205.7|10205.1|483
1660025700000|2022-08-09 06:15:00|10207.2|10206.6|10207.8|10206.9|10210|10209.4|10206.3|10205.6|465
1660026000000|2022-08-09 06:20:00|10207.9|10207|10203.7|10203.1|10207.9|10207|10202.3|10201.7|593
1660026300000|2022-08-09 06:25:00|10203.6|10203|10203.8|10203.2|10205|10204.3|10202.7|10202.1|404
1660026600000|2022-08-09 06:30:00|10203.7|10202.8|10205.3|10204.7|10205.7|10205.1|10202.5|10201.8|464
1660026900000|2022-08-09 06:35:00|10205.2|10204.6|10207.2|10206.6|10208.5|10207.9|10204.7|10204|544
1660027200000|2022-08-09 06:40:00|10207.3|10206.7|10205.1|10204.5|10208.2|10207.6|10204.6|10204|385
1660027500000|2022-08-09 06:45:00|10205.2|10204.6|10206.7|10206.1|10208|10207.4|10205.2|10204.6|427
1660027800000|2022-08-09 06:50:00|10206.8|10206.2|10203.9|10203.3|10207.4|10206.8|10203.9|10203.3|348
1660028100000|2022-08-09 06:55:00|10203.8|10203.2|10205.9|10205.3|10206.2|10205.6|10200.8|10200|558
1660028400000|2022-08-09 07:00:00|10206|10205.4|10203.1|10202.2|10206.4|10205.8|10201.1|10200.3|719
1660028700000|2022-08-09 07:05:00|10203.2|10202.3|10201.9|10201.3|10207.5|10206.8|10201.1|10200.5|689
1660029000000|2022-08-09 07:10:00|10201.8|10201.2|10199.2|10198.3|10204.1|10203.3|10198.9|10198.2|568
1660029300000|2022-08-09 07:15:00|10199.1|10198.2|10201.2|10200.6|10202.7|10201.9|10195.9|10195.2|608
1660029600000|2022-08-09 07:20:00|10201.1|10200.5|10196.6|10196|10201.5|10200.8|10196.4|10195.8|606
1660029900000|2022-08-09 07:25:00|10196.8|10196.2|10202|10201.4|10202.1|10201.4|10196.5|10195.8|465
1660030200000|2022-08-09 07:30:00|10201.9|10201.3|10209.1|10208.2|10210.2|10209.5|10201.9|10201.3|762
1660030500000|2022-08-09 07:35:00|10208.9|10208|10206.1|10205.2|10209.6|10209|10205.9|10205.2|611
1660030800000|2022-08-09 07:40:00|10206.2|10205.3|10206.3|10205.7|10208.2|10207.5|10205.3|10204.7|619
1660031100000|2022-08-09 07:45:00|10206.4|10205.8|10206.5|10205.9|10209.3|10208.7|10206.2|10205.4|480
1660031400000|2022-08-09 07:50:00|10206.6|10205.7|10208.1|10207.5|10209.5|10208.9|10204.9|10204.3|446
1660031700000|2022-08-09 07:55:00|10208.3|10207.4|10215.1|10214.2|10215.3|10214.7|10208.1|10207.4|641
1660032000000|2022-08-09 08:00:00|10215.2|10214.3|10217.8|10217.2|10219.5|10218.9|10213.9|10213.1|792
1660032300000|2022-08-09 08:05:00|10217.7|10217.1|10222.3|10221.7|10224.2|10223.6|10216.9|10216|830
1660032600000|2022-08-09 08:10:00|10222.2|10221.6|10223.5|10222.9|10224.5|10223.9|10220.4|10219.8|551
1660032900000|2022-08-09 08:15:00|10223.6|10223|10222.4|10221.8|10224.3|10223.7|10220.5|10219.9|612
1660033200000|2022-08-09 08:20:00|10222.5|10221.6|10230.4|10229.8|10231.2|10230.6|10221.1|10220.5|701
1660033500000|2022-08-09 08:25:00|10230.6|10230|10230.9|10230|10231.2|10230.6|10228.1|10227.4|589
1660033800000|2022-08-09 08:30:00|10230.8|10229.9|10233|10232.4|10233.5|10232.9|10230.4|10229.6|578
1660034100000|2022-08-09 08:35:00|10233.1|10232.5|10235.7|10234.8|10239.5|10238.9|10232.3|10231.7|563
1660034400000|2022-08-09 08:40:00|10235.8|10234.9|10243.8|10242.9|10244.5|10243.9|10234.6|10234|636
1660034700000|2022-08-09 08:45:00|10243.7|10242.8|10241|10240.4|10245.1|10244.5|10241|10240.4|697
1660035000000|2022-08-09 08:50:00|10241.1|10240.5|10240.9|10240|10242.8|10242.2|10238.4|10237.8|686
1660035300000|2022-08-09 08:55:00|10241|10240.1|10239.8|10239.2|10243.4|10242.6|10238.9|10238.3|612
1660035600000|2022-08-09 09:00:00|10239.9|10239|10243.3|10242.7|10244|10243.4|10239.8|10238.9|735
1660035900000|2022-08-09 09:05:00|10243.4|10242.8|10243.9|10243.3|10244.8|10244.2|10241.5|10240.9|478
1660036200000|2022-08-09 09:10:00|10244|10243.4|10246.5|10245.9|10247.7|10247.1|10242.7|10242.1|509
1660036500000|2022-08-09 09:15:00|10246.6|10246|10243|10242.1|10247.2|10246.3|10239.1|10238.2|742
1660036800000|2022-08-09 09:20:00|10243.1|10242.2|10241.9|10241|10246.5|10245.9|10240.6|10239.8|575
1660037100000|2022-08-09 09:25:00|10242|10241.1|10237.9|10237.3|10245.2|10244.5|10235.8|10235.2|725
1660037400000|2022-08-09 09:30:00|10238|10237.4|10238.6|10238|10240|10239.4|10237|10236.4|754
1660037700000|2022-08-09 09:35:00|10238.7|10238.1|10234.4|10233.8|10238.7|10238.1|10231.4|10230.7|576
1660038000000|2022-08-09 09:40:00|10234.5|10233.9|10234.6|10234|10237.3|10236.6|10231.8|10231|572
1660038300000|2022-08-09 09:45:00|10234.7|10234.1|10239.2|10238.6|10240.9|10240.1|10234.7|10234.1|537
1660038600000|2022-08-09 09:50:00|10239.1|10238.5|10238.1|10237.5|10240.6|10240|10235.1|10234.5|502
1660038900000|2022-08-09 09:55:00|10237.8|10237.2|10238.4|10237.5|10239.1|10238.4|10235.9|10235.3|495
1660039200000|2022-08-09 10:00:00|10238.2|10237.6|10237.6|10237|10240.7|10240.1|10237|10236.4|564
1660039500000|2022-08-09 10:05:00|10237.5|10236.9|10234.4|10233.8|10238.7|10238|10234|10233.3|421
1660039800000|2022-08-09 10:10:00|10234.5|10233.9|10234|10233.4|10235.6|10235|10232.4|10231.8|490
1660040100000|2022-08-09 10:15:00|10233.9|10233.3|10232.5|10231.9|10235.7|10235|10231|10230.3|597
1660040400000|2022-08-09 10:20:00|10232.8|10232.2|10232|10231.4|10233.6|10233|10229.9|10229.3|509
1660040700000|2022-08-09 10:25:00|10231.8|10231.2|10231|10230.4|10234|10233.4|10230.6|10230|448
1660041000000|2022-08-09 10:30:00|10231.1|10230.5|10227.7|10227.1|10231.2|10230.6|10226.5|10225.8|531
1660041300000|2022-08-09 10:35:00|10227.8|10227.2|10229.6|10229|10230|10229.4|10225.5|10224.9|497
1660041600000|2022-08-09 10:40:00|10229.7|10229.1|10232.7|10232.1|10234.4|10233.7|10229.1|10228.4|595
1660041900000|2022-08-09 10:45:00|10232.8|10232.2|10226.5|10225.6|10232.8|10232.2|10224.9|10224.3|485
1660042200000|2022-08-09 10:50:00|10226.4|10225.5|10226.5|10225.9|10229.7|10229.1|10226.3|10225.5|565
1660042500000|2022-08-09 10:55:00|10226.4|10225.8|10225.4|10224.8|10228.1|10227.5|10225.1|10224.5|587
1660042800000|2022-08-09 11:00:00|10225.7|10225.1|10229.5|10228.9|10230.2|10229.6|10225.7|10225.1|500
1660043100000|2022-08-09 11:05:00|10229.4|10228.8|10226.1|10225.5|10230|10229.4|10225.6|10225|418
1660043400000|2022-08-09 11:10:00|10226.4|10225.8|10221.1|10220.5|10226.5|10225.8|10221.1|10220.5|495
1660043700000|2022-08-09 11:15:00|10221|10220.4|10223.9|10223.3|10225.2|10224.6|10220.9|10220.3|585
1660044000000|2022-08-09 11:20:00|10223.8|10223.2|10226.1|10225.5|10226.7|10226.1|10222|10221.4|432
1660044300000|2022-08-09 11:25:00|10226.2|10225.6|10224.1|10223.5|10227.3|10226.7|10223.4|10222.8|588
1660044600000|2022-08-09 11:30:00|10224.3|10223.7|10231|10230.4|10231.2|10230.6|10224|10223.4|489
1660044900000|2022-08-09 11:35:00|10230.7|10230.1|10227.8|10227.2|10231.1|10230.5|10226.7|10226|446
1660045200000|2022-08-09 11:40:00|10227.7|10227.1|10226.1|10225.5|10227.9|10227.1|10223|10222.3|594
1660045500000|2022-08-09 11:45:00|10226.2|10225.6|10222.6|10222|10226.2|10225.6|10220.1|10219.4|699
1660045800000|2022-08-09 11:50:00|10222.5|10221.9|10216|10215.1|10223.9|10223.3|10215.1|10214.5|675
1660046100000|2022-08-09 11:55:00|10215.8|10215.2|10220.4|10219.8|10225.1|10224.3|10215.8|10215.1|753
1660046400000|2022-08-09 12:00:00|10220.6|10219.7|10228.7|10228.1|10229.4|10228.8|10220.6|10219.7|840
1660046700000|2022-08-09 12:05:00|10228.6|10228|10227.3|10226.4|10231.8|10231.2|10225.7|10224.9|738
1660047000000|2022-08-09 12:10:00|10227.4|10226.5|10234.6|10234|10234.7|10234.1|10227|10226.3|672
1660047300000|2022-08-09 12:15:00|10234.7|10234.1|10234.5|10233.6|10236.7|10236|10232.6|10232|713
1660047600000|2022-08-09 12:20:00|10234.2|10233.3|10237.2|10236.6|10237.5|10236.9|10234|10233.3|601
1660047900000|2022-08-09 12:25:00|10237.1|10236.5|10235.9|10235.3|10237.3|10236.7|10233.6|10232.8|579
1660048200000|2022-08-09 12:30:00|10236.2|10235.6|10237.2|10236.6|10237.8|10237.1|10234.9|10234.3|745
1660048500000|2022-08-09 12:35:00|10237.1|10236.5|10236.6|10236|10237.6|10236.9|10234.5|10233.7|588
1660048800000|2022-08-09 12:40:00|10236.7|10236.1|10234.9|10234.3|10237.7|10237.1|10233.7|10233.1|630
1660049100000|2022-08-09 12:45:00|10234.8|10234.2|10239|10238.1|10240.8|10240.2|10234.8|10234.2|608
1660049400000|2022-08-09 12:50:00|10239.2|10238.3|10240.8|10239.9|10241.3|10240.7|10237.6|10237|510
1660049700000|2022-08-09 12:55:00|10240.7|10239.8|10237.7|10237.1|10243.1|10242.5|10237.3|10236.7|566
1660050000000|2022-08-09 13:00:00|10237.6|10237|10240.5|10239.9|10241.7|10241|10234.4|10233.8|591
1660050300000|2022-08-09 13:05:00|10240.6|10240|10240|10239.4|10244|10243.4|10238.4|10237.8|588
1660050600000|2022-08-09 13:10:00|10240.1|10239.5|10239.1|10238.5|10241.8|10241|10237.7|10237.1|556
1660050900000|2022-08-09 13:15:00|10239.3|10238.7|10237.4|10236.8|10239.9|10239.2|10234.5|10233.9|707
1660051200000|2022-08-09 13:20:00|10237.7|10237.1|10241.9|10241.3|10243|10242.4|10237|10236.4|553
1660051500000|2022-08-09 13:25:00|10241.8|10241.2|10240.7|10240.1|10242.8|10242.2|10239.6|10239|535
1660051800000|2022-08-09 13:30:00|10241|10240.4|10242.8|10242.2|10244.6|10244|10240.6|10240|944
1660052100000|2022-08-09 13:35:00|10242.9|10242.3|10240.6|10240|10244.6|10244|10240.1|10239.5|692
1660052400000|2022-08-09 13:40:00|10240.4|10239.8|10242.4|10241.8|10242.4|10241.8|10238.1|10237.5|607
1660052700000|2022-08-09 13:45:00|10242.3|10241.7|10240.9|10240.3|10243.1|10242.5|10239|10238.4|625
1660053000000|2022-08-09 13:50:00|10240.8|10240.2|10238.4|10237.8|10242|10241.4|10237.8|10237.2|631
1660053300000|2022-08-09 13:55:00|10238.3|10237.7|10239.8|10239.2|10240|10239.2|10234.6|10234|710
1660053600000|2022-08-09 14:00:00|10239.5|10238.9|10239.6|10239|10241.2|10240.6|10237.2|10236.6|660
1660053900000|2022-08-09 14:05:00|10239.4|10238.8|10239.1|10238.5|10239.7|10239.1|10235.2|10234.6|696
1660054200000|2022-08-09 14:10:00|10239|10238.4|10236.5|10235.9|10239.6|10239|10236.3|10235.7|570
1660054500000|2022-08-09 14:15:00|10236.4|10235.8|10232.1|10231.5|10237.8|10237.2|10232|10231.4|615
1660054800000|2022-08-09 14:20:00|10232|10231.4|10234.8|10234.2|10235.8|10235.2|10229.2|10228.6|734
1660055100000|2022-08-09 14:25:00|10234.7|10234.1|10227.6|10227|10234.7|10234.1|10226.1|10225.5|687
1660055400000|2022-08-09 14:30:00|10227.7|10227.1|10230.7|10230.1|10231.4|10230.8|10227|10226.4|627
1660055700000|2022-08-09 14:35:00|10230.9|10230|10228.9|10228.3|10231.2|10230.6|10226.6|10225.8|636
1660056000000|2022-08-09 14:40:00|10229|10228.4|10238|10237.4|10238.3|10237.7|10227.7|10227.1|880
1660056300000|2022-08-09 14:45:00|10237.8|10237.2|10223.2|10222.6|10238.1|10237.4|10222.6|10221.7|894
1660056600000|2022-08-09 14:50:00|10223.3|10222.7|10222.5|10221.6|10225.8|10225.2|10219.8|10219.2|1235
1660056900000|2022-08-09 14:55:00|10222.6|10221.7|10223|10222.4|10226.1|10225.4|10220.7|10220|1009
1660057200000|2022-08-09 15:00:00|10222.8|10222.2|10224.3|10223.7|10225.3|10224.7|10221.8|10221.2|713
1660057500000|2022-08-09 15:05:00|10224.4|10223.8|10223.6|10223|10224.4|10223.8|10219.6|10219|587
1660057800000|2022-08-09 15:10:00|10223.7|10223.1|10222.8|10221.9|10224.1|10223.3|10220.9|10220.3|571
1660058100000|2022-08-09 15:15:00|10222.7|10221.8|10224.5|10223.9|10226.2|10225.6|10220.7|10220.1|569
1660058400000|2022-08-09 15:20:00|10224.7|10223.8|10228|10227.4|10230.6|10230|10223.1|10222.4|675
1660058700000|2022-08-09 15:25:00|10227.8|10227.2|10223.7|10223.1|10228|10227.2|10222.7|10222.1|538
1660059000000|2022-08-09 15:30:00|10223.9|10223.3|10221.1|10220.5|10224.7|10224.1|10220.8|10220|589
1660059300000|2022-08-09 15:35:00|10221.2|10220.6|10223.3|10222.7|10224.4|10223.8|10220.9|10220.3|460
1660059600000|2022-08-09 15:40:00|10223.7|10223.1|10224.8|10224.2|10225.8|10225.2|10223.6|10222.7|437
1660059900000|2022-08-09 15:45:00|10224.7|10224.1|10227|10226.4|10228|10227.3|10224.6|10223.9|507
1660060200000|2022-08-09 15:50:00|10226.8|10226.2|10228.9|10228|10229.1|10228.5|10224.8|10224.1|550
1660060500000|2022-08-09 15:55:00|10229|10228.1|10225.8|10224.9|10229|10228.3|10225.5|10224.8|479
1660060800000|2022-08-09 16:00:00|10225.7|10225.1|10228.9|10228.3|10229|10228.3|10225|10224.4|386
1660061100000|2022-08-09 16:05:00|10228.8|10228.2|10230.8|10230.2|10232.4|10231.5|10228.8|10228|535
1660061400000|2022-08-09 16:10:00|10230.7|10230.1|10226.6|10226|10230.7|10230.1|10225.9|10225.3|470
1660061700000|2022-08-09 16:15:00|10226.7|10226.1|10227|10226.4|10228.4|10227.8|10226.2|10225.6|380
1660062000000|2022-08-09 16:20:00|10227.1|10226.5|10224.4|10223.8|10228.1|10227.5|10223.9|10223.3|403
1660062300000|2022-08-09 16:25:00|10224.5|10223.9|10223.3|10222.4|10225.9|10225.3|10223.3|10222.4|399
1660062600000|2022-08-09 16:30:00|10223.4|10222.5|10215.1|10214.5|10223.7|10223.1|10215.1|10214.5|501
1660062900000|2022-08-09 16:35:00|10215.4|10214.8|10219.4|10218.8|10219.8|10219.2|10215.2|10214.5|392
1660063200000|2022-08-09 16:40:00|10219.3|10218.7|10218.1|10217.5|10220.4|10219.8|10217.6|10217|360
1660063500000|2022-08-09 16:45:00|10218|10217.4|10216.8|10216.2|10218.3|10217.7|10215.6|10215|331
1660063800000|2022-08-09 16:50:00|10216.9|10216.3|10217.6|10217|10217.9|10217.3|10216.5|10215.9|298
1660064100000|2022-08-09 16:55:00|10217.5|10216.9|10218.8|10218.2|10218.8|10218.2|10216.5|10215.9|283
1660064400000|2022-08-09 17:00:00|10218.6|10218|10218.9|10218.3|10220.6|10220|10217.4|10216.8|434
1660064700000|2022-08-09 17:05:00|10218.8|10218.2|10218.3|10217.7|10218.9|10218.3|10216.6|10216|249
1660065000000|2022-08-09 17:10:00|10218.2|10217.6|10218.4|10217.8|10219|10218.4|10216.6|10216|365
1660065300000|2022-08-09 17:15:00|10218.3|10217.7|10216.7|10216.1|10218.6|10218|10216.5|10215.9|342
1660065600000|2022-08-09 17:20:00|10216.6|10216|10216.5|10215.9|10217.6|10217|10216.4|10215.8|240
1660065900000|2022-08-09 17:25:00|10216.6|10216|10217|10216.4|10217.1|10216.5|10216.1|10215.5|166
1660066200000|2022-08-09 17:30:00|10216.9|10216.3|10215.4|10214.8|10217.3|10216.7|10215.3|10214.7|253
1660066500000|2022-08-09 17:35:00|10215.2|10214.6|10214.9|10214.3|10217.1|10216.5|10214.9|10214.3|247
1660066800000|2022-08-09 17:40:00|10214.4|10213.8|10213.3|10212.7|10214.4|10213.8|10212|10211.4|475
1660067100000|2022-08-09 17:45:00|10213.2|10212.6|10213|10212.4|10213.9|10213.3|10211.7|10211.1|384
1660067400000|2022-08-09 17:50:00|10212.9|10212.3|10213.4|10212.8|10214.4|10213.8|10212.2|10211.6|346
1660067700000|2022-08-09 17:55:00|10213.5|10212.9|10214.6|10214|10215.1|10214.5|10212.6|10212|375
1660068000000|2022-08-09 18:00:00|10214.7|10214.1|10215.9|10215.3|10217.5|10216.9|10214.7|10214.1|408
1660068300000|2022-08-09 18:05:00|10216|10215.4|10216.9|10216.3|10217.4|10216.8|10215.1|10214.5|271
1660068600000|2022-08-09 18:10:00|10217|10216.4|10216.1|10215.5|10217.7|10217.1|10215.9|10215.3|307
1660068900000|2022-08-09 18:15:00|10216.2|10215.6|10210.6|10210|10216.2|10215.6|10210.3|10209.7|311
1660069200000|2022-08-09 18:20:00|10210.5|10209.9|10207.8|10207.2|10210.8|10210.2|10206.4|10205.8|405
1660069500000|2022-08-09 18:25:00|10207.7|10207.1|10205.5|10204.9|10208.7|10207.8|10204.6|10203.8|640
1660069800000|2022-08-09 18:30:00|10205.6|10204.7|10206.6|10206|10206.8|10206.2|10204.4|10203.5|451
1660070100000|2022-08-09 18:35:00|10206.7|10206.1|10208|10207.4|10208.6|10208|10205.6|10205|404
1660070400000|2022-08-09 18:40:00|10207.9|10207.3|10205.3|10204.7|10208.6|10207.9|10204.9|10204.3|346
1660070700000|2022-08-09 18:45:00|10205.1|10204.5|10206.4|10205.8|10207|10206.4|10203.8|10203.2|354
1660071000000|2022-08-09 18:50:00|10206.3|10205.7|10205.9|10205|10207.1|10206.4|10205.2|10204.3|397
1660071300000|2022-08-09 18:55:00|10205.8|10204.9|10205.5|10204.6|10207.7|10207.1|10205.2|10204.5|471
1660071600000|2022-08-09 19:00:00|10205.2|10204.7|10206.4|10205.8|10206.9|10206.3|10204.1|10203.3|421
1660071900000|2022-08-09 19:05:00|10206.3|10205.7|10204.4|10203.8|10206.6|10205.9|10203.2|10202.5|406
1660072200000|2022-08-09 19:10:00|10204.5|10203.9|10204.6|10203.7|10205.6|10204.9|10203|10202.3|323
1660072500000|2022-08-09 19:15:00|10204.7|10203.8|10207.1|10206.5|10207.3|10206.7|10204.5|10203.6|349
1660072800000|2022-08-09 19:20:00|10207.2|10206.6|10207|10206.4|10209|10208.3|10206.9|10206.3|335
1660073100000|2022-08-09 19:25:00|10206.9|10206.3|10211|10210.1|10212.5|10211.9|10206.8|10206|376
1660073400000|2022-08-09 19:30:00|10210.9|10210|10211.4|10210.5|10212.6|10211.7|10210.2|10209.6|320
1660073700000|2022-08-09 19:35:00|10211.5|10210.6|10209.4|10208.8|10211.9|10211.2|10208.1|10207.3|237
1660074000000|2022-08-09 19:40:00|10209.3|10208.7|10205.7|10205.1|10209.3|10208.7|10205.6|10204.8|259
1660074300000|2022-08-09 19:45:00|10205.8|10205.2|10205.9|10205.3|10207.1|10206.4|10204.8|10203.9|315
1660074600000|2022-08-09 19:50:00|10205.8|10205.2|10207.8|10206.9|10209.3|10208.4|10205.8|10205.2|446
1660074900000|2022-08-09 19:55:00|10207.7|10206.8|10208.4|10207.8|10208.8|10208.2|10207.6|10206.7|228
1660075200000|2022-08-09 20:00:00|10208.5|10207.9|10210.3|10209.4|10211|10210.4|10208.2|10207.5|288
1660075500000|2022-08-09 20:05:00|10210.4|10209.5|10210.5|10209.6|10211.3|10210.4|10210|10209.2|176
1660075800000|2022-08-09 20:10:00|10210.7|10209.8|10211.4|10210.5|10211.6|10210.7|10210.3|10209.5|176
1660076100000|2022-08-09 20:15:00|10211.5|10210.6|10212.6|10211.7|10212.8|10211.9|10211.3|10210.4|100
1660076400000|2022-08-09 20:20:00|10212.4|10211.5|10214.5|10213.9|10215.2|10214.4|10212.4|10211.5|196
1660076700000|2022-08-09 20:25:00|10214.4|10213.8|10214.4|10213.5|10215.3|10214.5|10214|10213.3|201
1660077000000|2022-08-09 20:30:00|10213.7|10213.1|10215.1|10214.5|10215.3|10214.5|10213.5|10212.6|150
1660077300000|2022-08-09 20:35:00|10215.2|10214.6|10215.3|10214.7|10216.2|10215.5|10214.6|10213.8|123
1660077600000|2022-08-09 20:40:00|10215.7|10215.1|10215.2|10214.3|10216|10215.3|10215|10214.1|136
1660077900000|2022-08-09 20:45:00|10215.3|10214.4|10213.1|10212.2|10215.3|10214.4|10213|10212.1|206
1660078200000|2022-08-09 20:50:00|10213.2|10212.3|10213.7|10212.8|10214.1|10213.2|10212.8|10211.7|255
1660078500000|2022-08-09 20:55:00|10213.5|10212.9|10214.2|10212.7|10214.7|10213.1|10213.1|10211.1|457
1660078800000|2022-08-09 21:00:00|10214.6|10212.1|10214.4|10212.6|10214.9|10212.7|10213.8|10212|57
1660079100000|2022-08-09 21:05:00|10214.3|10212.7|10214.1|10212.4|10214.4|10212.8|10214.1|10211.8|37
1660079400000|2022-08-09 21:10:00|10214.4|10212.1|10214.2|10211.9|10215|10212.6|10213.9|10211.6|88
1660079700000|2022-08-09 21:15:00|10214.1|10212.1|10212.6|10209.9|10214.6|10212.3|10212|10206.6|531
1660080000000|2022-08-09 21:20:00|10212.7|10209.6|10214.5|10211.4|10214.7|10211.8|10212.1|10209.5|222
1660080300000|2022-08-09 21:25:00|10214.3|10210.8|10214.7|10211.1|10215.6|10212|10213|10209.9|169
1660080600000|2022-08-09 21:30:00|10214.3|10211|10214|10211.2|10215.1|10212.7|10213.3|10210.2|216
1660080900000|2022-08-09 21:35:00|10213.9|10211.3|10213.9|10211.7|10215.8|10212.3|10213.2|10209.8|167
1660081200000|2022-08-09 21:40:00|10213.8|10211.8|10215.3|10210|10215.8|10212.3|10213.5|10209.8|258
1660081500000|2022-08-09 21:45:00|10214.8|10210.3|10216.6|10213.3|10219|10214.7|10213.5|10209.8|323
1660081800000|2022-08-09 21:50:00|10216.5|10213.4|10215.3|10212.7|10217.5|10214.1|10214.9|10211.3|368
1660082100000|2022-08-09 21:55:00|10215.2|10212.3|10215.4|10212.1|10216.9|10213.7|10213.1|10210.7|233
1660082400000|2022-08-09 22:00:00|10215.7|10211.2|10213.8|10212.1|10215.7|10212.9|10212.8|10210.6|314
1660082700000|2022-08-09 22:05:00|10214.1|10212|10212.9|10211.1|10214.9|10213.3|10212.7|10211|347
1660083000000|2022-08-09 22:10:00|10213|10211.2|10212.9|10211.4|10213.9|10212|10211.6|10210.2|332
1660083300000|2022-08-09 22:15:00|10213.1|10211.7|10213.9|10212.6|10215|10214|10212.6|10211.4|584
1660083600000|2022-08-09 22:20:00|10213.8|10212.7|10214.1|10212.9|10214.6|10213.2|10213.4|10212.1|366
1660083900000|2022-08-09 22:25:00|10214|10213|10214|10212.6|10214.1|10213.1|10212.9|10211.5|394
1660084200000|2022-08-09 22:30:00|10213.9|10212.8|10214.1|10213|10214.5|10213.2|10213.7|10212.4|284
1660084500000|2022-08-09 22:35:00|10214.2|10213.1|10214.1|10213|10214.3|10213.2|10213|10212|355
1660084800000|2022-08-09 22:40:00|10214|10213.1|10212.7|10211.5|10214.1|10213.1|10212.5|10211.4|208
1660085100000|2022-08-09 22:45:00|10212.6|10211.7|10213.3|10212|10213.6|10212.3|10211.6|10210.7|275
1660085400000|2022-08-09 22:50:00|10213.4|10212.1|10212.8|10211.9|10213.9|10212.8|10212.3|10211.4|294
1660085700000|2022-08-09 22:55:00|10212.7|10211.8|10206.8|10205.9|10212.7|10211.8|10205.8|10204.9|598
1660086000000|2022-08-09 23:00:00|10206.5|10205.6|10208.4|10207.2|10208.8|10207.9|10205.8|10204.8|408
1660086300000|2022-08-09 23:05:00|10208.3|10207.4|10208.6|10207.7|10208.9|10208|10207.7|10206.8|298
1660086600000|2022-08-09 23:10:00|10208.7|10207.6|10208.8|10207.9|10209.3|10208.2|10208.4|10207.2|125
1660086900000|2022-08-09 23:15:00|10208.9|10208|10209.1|10208.2|10210|10209.1|10208.7|10207.8|177
1660087200000|2022-08-09 23:20:00|10208.9|10208|10209.4|10208.3|10210.5|10209.5|10208.6|10207.6|296
1660087500000|2022-08-09 23:25:00|10209.5|10208.2|10209.3|10208.4|10210.2|10209.2|10208.5|10207.6|267
1660087800000|2022-08-09 23:30:00|10209.4|10208.5|10209.3|10208.4|10209.7|10208.7|10208.5|10207.6|271
1660088100000|2022-08-09 23:35:00|10209.2|10208.3|10206|10205.4|10210|10209.1|10205.7|10204.9|246
1660088400000|2022-08-09 23:40:00|10206.1|10205.2|10208.6|10207.7|10209.4|10208.4|10206.1|10205.2|247
1660088700000|2022-08-09 23:45:00|10208.7|10207.8|10209.7|10208.8|10210|10209.1|10208.6|10207.7|166
1660089000000|2022-08-09 23:50:00|10209.6|10208.7|10208.8|10207.9|10209.7|10208.8|10208.2|10207.4|128
1660089300000|2022-08-09 23:55:00|10208.7|10207.8|10208.6|10207.7|10209|10208.2|10207.8|10207|217
1660089600000|2022-08-10 00:00:00|10208.3|10207.4|10205|10204.1|10209.1|10208.2|10204.6|10203.8|502
1660089900000|2022-08-10 00:05:00|10204.9|10204.3|10205.1|10204.2|10206.1|10205.5|10204.6|10203.9|332
1660090200000|2022-08-10 00:10:00|10205.2|10204.3|10205.7|10204.8|10206.8|10205.9|10203.9|10203.2|290
1660090500000|2022-08-10 00:15:00|10205.6|10204.7|10206.8|10206.2|10206.8|10206.2|10204.5|10203.7|316
1660090800000|2022-08-10 00:20:00|10206.7|10206.1|10205.3|10204.4|10206.8|10206.1|10204.5|10203.8|357
1660091100000|2022-08-10 00:25:00|10205.4|10204.5|10204.1|10203.5|10205.4|10204.5|10203.8|10203|237
1660091400000|2022-08-10 00:30:00|10204.2|10203.6|10205.1|10204.2|10205.3|10204.7|10203.2|10202.6|314
1660091700000|2022-08-10 00:35:00|10205.2|10204.3|10205.7|10205.1|10206.3|10205.6|10204.6|10203.9|200
1660092000000|2022-08-10 00:40:00|10205.6|10205|10205.7|10205.1|10206.5|10205.8|10204.7|10204.1|201
1660092300000|2022-08-10 00:45:00|10205.6|10205|10205.8|10204.9|10206.3|10205.6|10204.8|10204.2|221
1660092600000|2022-08-10 00:50:00|10205.7|10204.8|10209.5|10208.9|10209.9|10209.3|10204.9|10204.2|517
1660092900000|2022-08-10 00:55:00|10209.6|10209|10208.1|10207.5|10210|10209.4|10207.6|10206.8|325
1660093200000|2022-08-10 01:00:00|10207.9|10207.3|10211.3|10210.4|10211.3|10210.6|10207.9|10207.2|304
1660093500000|2022-08-10 01:05:00|10211.2|10210.3|10209.5|10208.9|10211.2|10210.3|10209.2|10208.4|316
1660093800000|2022-08-10 01:10:00|10209.6|10209|10208.7|10207.8|10209.8|10209.1|10208.4|10207.7|156
1660094100000|2022-08-10 01:15:00|10208.5|10207.6|10207.6|10207|10210.1|10209.4|10207.6|10207|448
1660094400000|2022-08-10 01:20:00|10207.7|10207.1|10206.2|10205.3|10207.8|10207.1|10205.7|10205.1|208
1660094700000|2022-08-10 01:25:00|10206.1|10205.5|10208.5|10207.9|10209.2|10208.6|10206|10205.2|211
1660095000000|2022-08-10 01:30:00|10208.4|10207.8|10209.7|10208.8|10210.3|10209.6|10207.5|10206.6|460
1660095300000|2022-08-10 01:35:00|10209.8|10208.9|10210.9|10210.3|10211|10210.3|10208.9|10208.3|306
1660095600000|2022-08-10 01:40:00|10211|10210.4|10214.8|10213.9|10215|10214.4|10210.1|10209.4|361
1660095900000|2022-08-10 01:45:00|10214.7|10214.1|10215.2|10214.3|10216.8|10216|10213.7|10213|362
1660096200000|2022-08-10 01:50:00|10215.4|10214.6|10211.8|10211.2|10215.4|10214.6|10211.6|10210.9|334
1660096500000|2022-08-10 01:55:00|10211.9|10211|10212.5|10211.6|10213.1|10212.3|10211.5|10210.6|227
1660096800000|2022-08-10 02:00:00|10212.4|10211.5|10212.4|10211.5|10213.3|10212.4|10211.2|10210.3|326
1660097100000|2022-08-10 02:05:00|10212.2|10211.3|10214.6|10214|10215.2|10214.4|10211.5|10210.7|385
1660097400000|2022-08-10 02:10:00|10214.7|10214.1|10215.1|10214.5|10215.9|10215.2|10213.7|10212.9|232
1660097700000|2022-08-10 02:15:00|10215|10214.4|10214.7|10213.8|10215.2|10214.4|10213.5|10212.8|255
1660098000000|2022-08-10 02:20:00|10214.8|10214.2|10214.2|10213.3|10215|10214.3|10213.7|10212.9|163
1660098300000|2022-08-10 02:25:00|10214.3|10213.4|10214.9|10214.3|10215.8|10215.1|10213.7|10212.9|214
1660098600000|2022-08-10 02:30:00|10215.1|10214.5|10215.7|10215.1|10216.1|10215.5|10215|10214.4|131
1660098900000|2022-08-10 02:35:00|10215.8|10215.2|10217|10216.4|10217.2|10216.6|10215.7|10215.1|224
1660099200000|2022-08-10 02:40:00|10216.9|10216.3|10216.6|10216|10217.2|10216.6|10216.5|10215.9|135
1660099500000|2022-08-10 02:45:00|10216.5|10215.9|10217.3|10216.7|10218.6|10218|10216.4|10215.7|173
1660099800000|2022-08-10 02:50:00|10217.4|10216.8|10218.9|10218.3|10219.5|10218.9|10217.2|10216.4|236
1660100100000|2022-08-10 02:55:00|10219|10218.4|10218.6|10218|10219.6|10218.8|10218.5|10217.7|127
1660100400000|2022-08-10 03:00:00|10218.5|10217.9|10217.5|10216.9|10219|10218.2|10217.5|10216.8|175
1660100700000|2022-08-10 03:05:00|10217.6|10217|10216.7|10216.1|10217.9|10217.2|10216.3|10215.5|185
1660101000000|2022-08-10 03:10:00|10216.8|10216.2|10216.2|10215.3|10217.4|10216.6|10215.6|10214.8|211
1660101300000|2022-08-10 03:15:00|10216|10215.1|10218.9|10218|10218.9|10218.1|10215.6|10215|176
1660101600000|2022-08-10 03:20:00|10218.8|10217.9|10216.7|10215.8|10218.9|10218.2|10216.4|10215.6|133
1660101900000|2022-08-10 03:25:00|10216.2|10215.6|10214.9|10214.3|10216.6|10215.9|10214.4|10213.7|170
1660102200000|2022-08-10 03:30:00|10215|10214.4|10213.5|10212.9|10215.1|10214.5|10212.6|10212|249
1660102500000|2022-08-10 03:35:00|10213.6|10213|10214|10213.4|10214.1|10213.5|10213|10212.3|119
1660102800000|2022-08-10 03:40:00|10214.1|10213.2|10213.7|10212.8|10214.1|10213.4|10212.6|10212|129
1660103100000|2022-08-10 03:45:00|10213.6|10212.7|10213.8|10212.9|10214.2|10213.5|10213.4|10212.7|124
1660103400000|2022-08-10 03:50:00|10213.7|10213.1|10214.2|10213.3|10215.2|10214.5|10213.5|10212.8|96
1660103700000|2022-08-10 03:55:00|10214|10213.4|10214.4|10213.5|10214.8|10214.1|10213.2|10212.5|155
1660104000000|2022-08-10 04:00:00|10214.5|10213.9|10215|10214.4|10215.4|10214.7|10214.2|10213.5|148
1660104300000|2022-08-10 04:05:00|10214.8|10214.2|10213.7|10213.1|10215|10214.3|10213.6|10213|97
1660104600000|2022-08-10 04:10:00|10213.8|10213.2|10213.3|10212.4|10214.3|10213.4|10213.1|10212.4|128
1660104900000|2022-08-10 04:15:00|10213.1|10212.5|10214.2|10213.6|10214.2|10213.6|10213.1|10212.3|100
1660105200000|2022-08-10 04:20:00|10214.4|10213.5|10212.6|10212|10214.8|10214.1|10212.1|10211.5|172
1660105500000|2022-08-10 04:25:00|10212.7|10212.1|10213.4|10212.8|10214.1|10213.3|10212.6|10211.7|168
1660105800000|2022-08-10 04:30:00|10213.5|10212.9|10213.4|10212.8|10214.5|10213.6|10213.4|10212.7|136
1660106100000|2022-08-10 04:35:00|10213.5|10212.9|10213.8|10212.9|10214.1|10213.5|10213.4|10212.6|100
1660106400000|2022-08-10 04:40:00|10213.7|10212.8|10216.1|10215.5|10216.3|10215.7|10213.6|10212.8|137
1660106700000|2022-08-10 04:45:00|10216.2|10215.6|10215|10214.4|10217|10216.3|10214.7|10214.1|142
1660107000000|2022-08-10 04:50:00|10214.8|10214.2|10214.6|10214|10215.7|10214.9|10214.2|10213.5|142
1660107300000|2022-08-10 04:55:00|10214.5|10213.9|10213.5|10212.9|10215.1|10214.4|10213.2|10212.5|195
1660107600000|2022-08-10 05:00:00|10213.4|10212.8|10214.4|10213.5|10215.6|10214.8|10213.4|10212.7|283
1660107900000|2022-08-10 05:05:00|10214.3|10213.7|10214.7|10214.1|10215.4|10214.6|10214.1|10213.5|145
1660108200000|2022-08-10 05:10:00|10214.6|10214|10214.2|10213.6|10215.3|10214.5|10214|10213.4|219
1660108500000|2022-08-10 05:15:00|10214.3|10213.7|10214.1|10213.5|10215.2|10214.5|10213.6|10213|195
1660108800000|2022-08-10 05:20:00|10214.2|10213.6|10214.7|10214.1|10214.8|10214.2|10214.1|10213.5|206
1660109100000|2022-08-10 05:25:00|10214.6|10214|10214.3|10213.7|10215.8|10215|10213.5|10212.8|158
1660109400000|2022-08-10 05:30:00|10214.5|10213.9|10218.2|10217.6|10218.5|10217.8|10214.5|10213.8|171
1660109700000|2022-08-10 05:35:00|10218.3|10217.7|10217.6|10216.7|10219|10218.3|10217.4|10216.7|220
1660110000000|2022-08-10 05:40:00|10217.7|10216.8|10217.5|10216.9|10218.3|10217.5|10216.7|10215.9|228
1660110300000|2022-08-10 05:45:00|10217.4|10216.8|10217.1|10216.2|10217.6|10217|10215.1|10214.4|271
1660110600000|2022-08-10 05:50:00|10217.2|10216.3|10215.6|10214.7|10217.8|10217.2|10215.2|10214.6|261
1660110900000|2022-08-10 05:55:00|10215.5|10214.6|10212.2|10211.3|10215.9|10215.3|10211.9|10210.8|385
1660111200000|2022-08-10 06:00:00|10212.3|10211.4|10212.6|10212|10212.8|10212.2|10210|10209.1|517
1660111500000|2022-08-10 06:05:00|10213|10212.4|10212.1|10211.5|10213.3|10212.6|10211.2|10210.5|373
1660111800000|2022-08-10 06:10:00|10212.2|10211.6|10212.8|10211.9|10214.8|10214.2|10212.2|10211.6|399
1660112100000|2022-08-10 06:15:00|10212.7|10211.8|10210.3|10209.4|10212.8|10211.9|10207.4|10206.6|466
1660112400000|2022-08-10 06:20:00|10210.5|10209.6|10208.6|10208|10211.3|10210.4|10207.8|10207.2|408
1660112700000|2022-08-10 06:25:00|10208.5|10207.9|10207.6|10207|10209.1|10208.5|10207.3|10206.7|288
1660113000000|2022-08-10 06:30:00|10207.7|10207.1|10208|10207.4|10209.1|10208.5|10205.9|10205.3|555
1660113300000|2022-08-10 06:35:00|10208.2|10207.6|10206.5|10205.9|10209.3|10208.6|10206.2|10205.6|442
1660113600000|2022-08-10 06:40:00|10206.6|10206|10209.1|10208.5|10209.5|10208.9|10206|10205.2|349
1660113900000|2022-08-10 06:45:00|10208.8|10208.2|10209.8|10209.2|10212.2|10211.6|10208.1|10207.4|404
1660114200000|2022-08-10 06:50:00|10209.7|10209.1|10208.6|10208|10210.1|10209.5|10205.5|10204.7|396
1660114500000|2022-08-10 06:55:00|10208.7|10208.1|10212|10211.1|10212.3|10211.7|10208.1|10207.5|386
1660114800000|2022-08-10 07:00:00|10211.5|10210.9|10216|10215.4|10216.8|10216.1|10208.6|10207.9|863
1660115100000|2022-08-10 07:05:00|10215.8|10215.2|10215.6|10215|10218.4|10217.8|10213.8|10213.2|712
1660115400000|2022-08-10 07:10:00|10215.7|10215.1|10210.2|10209.6|10216.7|10216.1|10210.2|10209.6|509
1660115700000|2022-08-10 07:15:00|10210.3|10209.7|10212.3|10211.7|10214.6|10213.9|10208.6|10207.9|585
1660116000000|2022-08-10 07:20:00|10212.4|10211.8|10210.6|10210|10215.5|10214.9|10210|10209.4|734
1660116300000|2022-08-10 07:25:00|10210.7|10210.1|10212.4|10211.8|10213.8|10212.9|10209.2|10208.3|624
1660116600000|2022-08-10 07:30:00|10212.6|10211.7|10211.4|10210.8|10213.9|10213.2|10209.8|10209.2|697
1660116900000|2022-08-10 07:35:00|10211.5|10210.9|10211.1|10210.5|10213.8|10213.2|10209.7|10208.9|567
1660117200000|2022-08-10 07:40:00|10211|10210.4|10211.7|10211.1|10212.9|10212.1|10209.2|10208.6|471
1660117500000|2022-08-10 07:45:00|10211.8|10211.2|10214.6|10214|10215.7|10215.1|10211.6|10210.9|546
1660117800000|2022-08-10 07:50:00|10214.7|10214.1|10214.1|10213.5|10215.8|10215.2|10213.5|10212.8|510
1660118100000|2022-08-10 07:55:00|10214.3|10213.7|10211.1|10210.2|10216|10215.4|10210.9|10210.1|555
1660118400000|2022-08-10 08:00:00|10210.9|10210|10206.2|10205.3|10212|10211.2|10204.5|10203.7|674
1660118700000|2022-08-10 08:05:00|10206.3|10205.4|10205.6|10205|10207|10206.4|10202.4|10201.8|744
1660119000000|2022-08-10 08:10:00|10205.8|10204.9|10204.1|10203.5|10206.6|10206|10202.8|10202.2|594
1660119300000|2022-08-10 08:15:00|10204.3|10203.7|10204.3|10203.7|10206.6|10206|10203.1|10202.4|427
1660119600000|2022-08-10 08:20:00|10204.6|10204|10207.5|10206.9|10209.4|10208.4|10204.1|10203.3|538
1660119900000|2022-08-10 08:25:00|10207.4|10206.8|10214.4|10213.5|10214.9|10214.3|10206.6|10206|682
1660120200000|2022-08-10 08:30:00|10214.5|10213.6|10217.4|10216.5|10218.6|10218|10211.9|10211.3|658
1660120500000|2022-08-10 08:35:00|10217.2|10216.3|10217.1|10216.5|10217.7|10217.1|10213.5|10212.7|564
1660120800000|2022-08-10 08:40:00|10217.3|10216.7|10224|10223.1|10226.4|10225.6|10217.1|10216.5|782
1660121100000|2022-08-10 08:45:00|10224.1|10223.2|10219.8|10218.9|10224.2|10223.6|10219.2|10218.6|571
1660121400000|2022-08-10 08:50:00|10219.6|10219|10220.1|10219.5|10222.3|10221.6|10217.4|10216.6|484
1660121700000|2022-08-10 08:55:00|10220|10219.4|10222.7|10222.1|10224|10223.4|10218.5|10217.9|463
1660122000000|2022-08-10 09:00:00|10222.8|10222.2|10219.6|10218.7|10224.2|10223.6|10217.5|10216.8|531
1660122300000|2022-08-10 09:05:00|10219.4|10218.8|10221.1|10220.5|10221.2|10220.5|10218.6|10218|429
1660122600000|2022-08-10 09:10:00|10221|10220.4|10221.7|10220.8|10221.9|10221.3|10218.8|10218.2|502
1660122900000|2022-08-10 09:15:00|10221.6|10221|10223.1|10222.5|10225|10224.4|10221.6|10221|536
1660123200000|2022-08-10 09:20:00|10223.2|10222.6|10224.1|10223.5|10224.3|10223.6|10222|10221.4|447
1660123500000|2022-08-10 09:25:00|10224|10223.4|10227.7|10227.1|10227.9|10227.3|10223.2|10222.6|657
1660123800000|2022-08-10 09:30:00|10227.8|10227.2|10228|10227.4|10230.8|10230.1|10227.8|10227.2|506
1660124100000|2022-08-10 09:35:00|10228.1|10227.5|10229.6|10229|10231.2|10230.6|10228|10227.4|533
1660124400000|2022-08-10 09:40:00|10229.9|10229.3|10223.6|10223|10230.3|10229.6|10222.9|10222.3|498
1660124700000|2022-08-10 09:45:00|10223.7|10223.1|10225.4|10224.8|10226.7|10226|10222|10221.4|461
1660125000000|2022-08-10 09:50:00|10226.1|10225.5|10229.5|10228.9|10230.7|10230.1|10225.9|10225.3|383
1660125300000|2022-08-10 09:55:00|10229.4|10228.8|10227.6|10227|10229.8|10229.2|10227.5|10226.8|455
1660125600000|2022-08-10 10:00:00|10227.9|10227.3|10226.3|10225.7|10227.9|10227.3|10224|10223.4|373
1660125900000|2022-08-10 10:05:00|10226.5|10225.9|10226.5|10225.6|10226.7|10226.1|10223.1|10222.4|344
1660126200000|2022-08-10 10:10:00|10226.4|10225.5|10230.4|10229.8|10230.5|10229.9|10225.6|10224.7|461
1660126500000|2022-08-10 10:15:00|10230.3|10229.4|10228.8|10227.9|10231.2|10230.4|10227.8|10227.1|476
1660126800000|2022-08-10 10:20:00|10228.9|10228|10227.9|10227.3|10229.7|10229|10226.4|10225.8|461
1660127100000|2022-08-10 10:25:00|10228|10227.4|10227|10226.4|10229.2|10228.4|10226.4|10225.7|438
1660127400000|2022-08-10 10:30:00|10226.7|10226.1|10231.5|10230.9|10231.7|10231.1|10225.5|10224.9|480
1660127700000|2022-08-10 10:35:00|10231.4|10230.8|10233.5|10232.9|10236.4|10235.8|10231.3|10230.7|584
1660128000000|2022-08-10 10:40:00|10233.6|10233|10237.5|10236.9|10237.8|10237.2|10232.4|10231.8|538
1660128300000|2022-08-10 10:45:00|10237.6|10237|10235.6|10235|10238.4|10237.8|10235.4|10234.8|367
1660128600000|2022-08-10 10:50:00|10235.7|10235.1|10239.1|10238.5|10239.8|10239.2|10235.7|10235|505
1660128900000|2022-08-10 10:55:00|10239.2|10238.6|10242|10241.4|10245.7|10245.1|10239.2|10238.6|772
1660129200000|2022-08-10 11:00:00|10241.9|10241.3|10238.6|10237.7|10243.3|10242.4|10237.9|10237.3|533
1660129500000|2022-08-10 11:05:00|10238.5|10237.6|10238|10237.4|10240.1|10239.5|10237.9|10237.3|535
1660129800000|2022-08-10 11:10:00|10237.9|10237.3|10238.4|10237.8|10240.1|10239.5|10235.9|10235.2|416
1660130100000|2022-08-10 11:15:00|10238.5|10237.9|10236.1|10235.2|10241.4|10240.8|10234.6|10234|534
1660130400000|2022-08-10 11:20:00|10236|10235.1|10242.4|10241.8|10243.4|10242.6|10236|10235.1|580
1660130700000|2022-08-10 11:25:00|10242.3|10241.7|10249.5|10248.6|10250.9|10250.1|10242.3|10241.6|714
1660131000000|2022-08-10 11:30:00|10249.4|10248.5|10247.8|10247.2|10250.5|10249.6|10244.1|10243.4|594
1660131300000|2022-08-10 11:35:00|10247.7|10247.1|10247.3|10246.7|10249|10248.3|10245.2|10244.6|475
1660131600000|2022-08-10 11:40:00|10247.4|10246.8|10247.3|10246.7|10247.8|10247.2|10243.8|10243.2|379
1660131900000|2022-08-10 11:45:00|10247.2|10246.6|10248.8|10248.2|10249.5|10248.9|10244.8|10244.2|465
1660132200000|2022-08-10 11:50:00|10248.7|10248.1|10257.2|10256.3|10257.8|10257|10247.5|10246.9|614
1660132500000|2022-08-10 11:55:00|10257.1|10256.5|10258.7|10258.1|10261.4|10260.8|10254.4|10253.8|894
1660132800000|2022-08-10 12:00:00|10258.9|10258.3|10255.9|10255.3|10259.3|10258.7|10254.4|10253.6|683
1660133100000|2022-08-10 12:05:00|10256|10255.4|10253.4|10252.8|10257.3|10256.7|10252|10251.2|696
1660133400000|2022-08-10 12:10:00|10253.5|10252.9|10251.6|10251|10255.9|10255.3|10251.5|10250.9|712
1660133700000|2022-08-10 12:15:00|10251.8|10251.2|10253.4|10252.8|10253.8|10253.2|10248.5|10247.9|765
1660134000000|2022-08-10 12:20:00|10253.3|10252.7|10253.6|10253|10254.9|10254.3|10249.9|10249.2|773
1660134300000|2022-08-10 12:25:00|10253.7|10253.1|10247.3|10241.3|10257.8|10257.2|10246.5|10240.8|1231
1660134600000|2022-08-10 12:30:00|10247.2|10241.2|10308.1|10307.2|10326.7|10325.2|10246.1|10240.1|2515
1660134900000|2022-08-10 12:35:00|10308|10307|10334.7|10333.8|10336.8|10335.9|10306.9|10305.5|2235
1660135200000|2022-08-10 12:40:00|10335.2|10334.3|10337.9|10337.3|10346.7|10345.8|10327.5|10326.6|1849
1660135500000|2022-08-10 12:45:00|10338.1|10337.2|10342.9|10342|10345.1|10344.3|10332.3|10331.4|1752
1660135800000|2022-08-10 12:50:00|10342.8|10341.9|10332.6|10331.7|10343|10342.1|10328.4|10327.5|1716
1660136100000|2022-08-10 12:55:00|10332.7|10331.8|10324.7|10323.8|10335.2|10334.3|10324.5|10323.6|1628
1660136400000|2022-08-10 13:00:00|10324.8|10323.9|10328|10327.4|10330.5|10329.8|10316.5|10315.6|1670
1660136700000|2022-08-10 13:05:00|10327.9|10327.3|10327.4|10326.5|10335.5|10334.8|10323.2|10322.3|1638
1660137000000|2022-08-10 13:10:00|10327.2|10326.3|10310.8|10309.9|10327.7|10326.8|10310.6|10309.9|1375
1660137300000|2022-08-10 13:15:00|10310.7|10309.8|10317.6|10317|10320.6|10319.7|10310|10309.1|1313
1660137600000|2022-08-10 13:20:00|10318.1|10317.5|10320.3|10319.4|10323.4|10322.7|10314.5|10313.9|1198
1660137900000|2022-08-10 13:25:00|10320.2|10319.6|10320.6|10320|10324.7|10324|10318.6|10318|980
1660138200000|2022-08-10 13:30:00|10320.7|10320.1|10321.4|10320.5|10325.8|10324.9|10310.3|10309.7|1563
1660138500000|2022-08-10 13:35:00|10321.3|10320.4|10306.9|10306.3|10323.3|10322.4|10305.7|10305.1|1372
1660138800000|2022-08-10 13:40:00|10307|10306.4|10310|10309.1|10313.2|10312.6|10305.9|10305.2|1369
1660139100000|2022-08-10 13:45:00|10309.9|10309|10315.3|10314.7|10315.6|10314.9|10307.6|10306.8|1246
1660139400000|2022-08-10 13:50:00|10315.2|10314.6|10316.3|10315.7|10322.5|10321.9|10312.2|10311.6|1196
1660139700000|2022-08-10 13:55:00|10316.4|10315.8|10322.6|10322|10324.8|10323.9|10313.5|10312.8|1267
1660140000000|2022-08-10 14:00:00|10322.5|10321.9|10331|10330.1|10335.4|10334.6|10318.5|10317.6|1569
1660140300000|2022-08-10 14:05:00|10331.6|10330.7|10332.3|10331.7|10333.3|10332.7|10323.8|10323.2|1431
1660140600000|2022-08-10 14:10:00|10332.5|10331.9|10329.6|10329|10339|10338.4|10329.5|10328.9|1242
1660140900000|2022-08-10 14:15:00|10329.7|10329.1|10330.6|10330|10336.4|10335.5|10327.9|10327.2|1234
1660141200000|2022-08-10 14:20:00|10330.7|10330.1|10334.5|10333.9|10334.7|10334.1|10325.2|10324.4|1277
1660141500000|2022-08-10 14:25:00|10334.7|10334.1|10343.1|10342.5|10343.8|10343.1|10334.2|10333.5|1114
1660141800000|2022-08-10 14:30:00|10342.7|10342.1|10347.3|10346.4|10351.8|10350.9|10341.6|10341|1321
1660142100000|2022-08-10 14:35:00|10347.1|10346.2|10344.3|10343.4|10347.1|10346.2|10338.3|10337.4|1167
1660142400000|2022-08-10 14:40:00|10344.7|10343.8|10350.3|10349.7|10354.2|10353.5|10344|10343.1|1287
1660142700000|2022-08-10 14:45:00|10350.1|10349.5|10347.6|10346.7|10353.6|10353|10343.6|10342.7|1256
1660143000000|2022-08-10 14:50:00|10347.7|10346.8|10350.6|10350|10351.6|10351|10346.2|10345.5|1163
1660143300000|2022-08-10 14:55:00|10350.5|10349.9|10355.6|10355|10357.3|10356.7|10349.7|10349.1|1294
1660143600000|2022-08-10 15:00:00|10355.7|10355.1|10362.9|10362.3|10369.5|10368|10353.8|10353.2|1230
1660143900000|2022-08-10 15:05:00|10363|10362.1|10367.7|10366.8|10367.9|10367|10361.6|10360.8|1189
1660144200000|2022-08-10 15:10:00|10367.5|10366.6|10354.7|10353.8|10368.5|10367.9|10352.3|10351.6|1311
1660144500000|2022-08-10 15:15:00|10355|10354.1|10345.4|10344.8|10356.2|10355.3|10343.4|10342.6|1196
1660144800000|2022-08-10 15:20:00|10345.5|10344.9|10352.8|10351.9|10352.9|10352|10344.9|10344.2|921
1660145100000|2022-08-10 15:25:00|10352.7|10351.8|10351.4|10350.5|10352.7|10351.8|10345.3|10344.6|1073
1660145400000|2022-08-10 15:30:00|10351.5|10350.6|10342|10341.4|10352.6|10351.7|10341.5|10340.7|1087
1660145700000|2022-08-10 15:35:00|10342.1|10341.1|10335.2|10334.3|10343|10342.1|10334.3|10333.4|1058
1660146000000|2022-08-10 15:40:00|10335.1|10334.2|10332.5|10331.9|10337.3|10336.4|10329.3|10328.4|934
1660146300000|2022-08-10 15:45:00|10332.3|10331.7|10335|10334.4|10335.2|10334.6|10330.1|10329.5|966
1660146600000|2022-08-10 15:50:00|10335.1|10334.5|10336.5|10335.9|10337.3|10336.7|10332.6|10332|748
1660146900000|2022-08-10 15:55:00|10336.6|10335.7|10334|10333.4|10336.6|10336|10330.1|10329.4|863
1660147200000|2022-08-10 16:00:00|10334.2|10333.3|10330.1|10329.2|10336.3|10335.5|10326.4|10325.5|909
1660147500000|2022-08-10 16:05:00|10329.8|10328.9|10332.6|10332|10334.3|10333.7|10324.9|10324|924
1660147800000|2022-08-10 16:10:00|10332.7|10332.1|10330.7|10330.1|10334.6|10333.9|10329.1|10328.4|831
1660148100000|2022-08-10 16:15:00|10330.8|10330.2|10324.1|10323.5|10331.8|10331|10323.3|10322.6|944
1660148400000|2022-08-10 16:20:00|10324.4|10323.8|10321.2|10320.3|10325.4|10324.8|10317.8|10316.9|792
1660148700000|2022-08-10 16:25:00|10321.1|10320.5|10322.3|10321.7|10322.3|10321.7|10319.5|10318.7|610
1660149000000|2022-08-10 16:30:00|10322.2|10321.6|10321.7|10320.8|10325.6|10325|10321.3|10320.6|765
1660149300000|2022-08-10 16:35:00|10321.8|10320.9|10324.6|10324|10327|10326.1|10321.8|10320.9|784
1660149600000|2022-08-10 16:40:00|10324.7|10324.1|10321.5|10320.9|10325.7|10325|10321.4|10320.5|608
1660149900000|2022-08-10 16:45:00|10321.4|10320.8|10317.2|10316.6|10322.8|10322.2|10317.2|10316.6|619
1660150200000|2022-08-10 16:50:00|10317.1|10316.5|10321.1|10320.5|10322.3|10321.7|10317.1|10316.5|646
1660150500000|2022-08-10 16:55:00|10321.5|10320.9|10325.4|10324.8|10325.8|10325.1|10321.2|10320.3|607
1660150800000|2022-08-10 17:00:00|10325.5|10324.9|10322.4|10321.8|10326|10325.4|10321|10320.4|819
1660151100000|2022-08-10 17:05:00|10322.1|10321.5|10326.9|10326|10327|10326.3|10321.3|10320.6|626
1660151400000|2022-08-10 17:10:00|10326.8|10325.9|10325.6|10325|10328.7|10328.1|10324.6|10323.9|649
1660151700000|2022-08-10 17:15:00|10325.5|10324.9|10326|10325.4|10326.2|10325.6|10322|10321.4|525
1660152000000|2022-08-10 17:20:00|10325.6|10325|10325.9|10325.3|10326.4|10325.8|10323.6|10323|502
1660152300000|2022-08-10 17:25:00|10326|10325.4|10319.5|10318.9|10326|10325.4|10319|10318.4|575
1660152600000|2022-08-10 17:30:00|10319.6|10319|10322.2|10321.6|10323.2|10322.6|10319.3|10318.7|574
1660152900000|2022-08-10 17:35:00|10322.1|10321.5|10325.1|10324.5|10325.1|10324.5|10321.5|10320.9|444
1660153200000|2022-08-10 17:40:00|10325.4|10324.8|10324.2|10323.6|10326.2|10325.6|10321.4|10320.8|674
1660153500000|2022-08-10 17:45:00|10324.5|10323.9|10319.8|10319.2|10325.1|10324.3|10319.6|10318.8|705
1660153800000|2022-08-10 17:50:00|10319.9|10319.3|10320.1|10319.5|10323|10322.4|10319.6|10319|531
1660154100000|2022-08-10 17:55:00|10320.2|10319.6|10317|10316.4|10320.6|10320|10316.6|10316|649
1660154400000|2022-08-10 18:00:00|10316.8|10316.2|10317.7|10317.1|10317.8|10317.2|10313.6|10313|645
1660154700000|2022-08-10 18:05:00|10317.9|10317.3|10314.7|10314.1|10319.4|10318.8|10314.2|10313.6|701
1660155000000|2022-08-10 18:10:00|10314.8|10314.2|10312.6|10311.7|10316.3|10315.7|10312.2|10311.4|747
1660155300000|2022-08-10 18:15:00|10312.5|10311.9|10310|10309.4|10315.4|10314.7|10308|10307.4|731
1660155600000|2022-08-10 18:20:00|10310.1|10309.5|10306.5|10305.9|10311.5|10310.9|10305|10304.4|683
1660155900000|2022-08-10 18:25:00|10306.4|10305.8|10302.6|10302|10308.4|10307.8|10302.6|10302|861
1660156200000|2022-08-10 18:30:00|10302.7|10302.1|10306.1|10305.5|10308.1|10307.5|10302.6|10302|949
1660156500000|2022-08-10 18:35:00|10306.2|10305.6|10311.4|10310.5|10311.8|10311.2|10305.7|10305|731
1660156800000|2022-08-10 18:40:00|10311.3|10310.7|10311|10310.4|10314.5|10313.7|10310.4|10309.8|743
1660157100000|2022-08-10 18:45:00|10311.1|10310.5|10306.2|10305.6|10311.6|10311|10305.6|10305|664
1660157400000|2022-08-10 18:50:00|10306.1|10305.5|10305.8|10305.2|10308.6|10308|10304.8|10304.2|668
1660157700000|2022-08-10 18:55:00|10305.7|10305.1|10304.2|10303.6|10306.3|10305.7|10302.9|10302.3|742
1660158000000|2022-08-10 19:00:00|10304.1|10303.5|10302.4|10301.8|10304.3|10303.7|10300|10299.3|760
1660158300000|2022-08-10 19:05:00|10302.5|10301.9|10301.2|10300.6|10303.2|10302.6|10299.2|10298.6|628
1660158600000|2022-08-10 19:10:00|10301|10300.4|10297|10296.4|10301.4|10300.6|10296.5|10295.8|582
1660158900000|2022-08-10 19:15:00|10297.1|10296.5|10298.5|10297.6|10298.7|10297.8|10295.1|10294.2|741
1660159200000|2022-08-10 19:20:00|10298.4|10297.5|10302|10301.1|10302.3|10301.6|10297.8|10297.1|624
1660159500000|2022-08-10 19:25:00|10302.1|10301.2|10302.8|10302.2|10304.5|10303.6|10300.5|10299.7|498
1660159800000|2022-08-10 19:30:00|10302.7|10302.1|10298.6|10297.7|10302.7|10302.1|10298.4|10297.7|467
1660160100000|2022-08-10 19:35:00|10298.3|10297.6|10301.7|10301.1|10304.6|10304|10298.2|10297.6|525
1660160400000|2022-08-10 19:40:00|10301.6|10301|10303.8|10303.2|10303.9|10303.3|10299.7|10298.8|528
1660160700000|2022-08-10 19:45:00|10303.9|10303.3|10303.4|10302.8|10303.9|10303.3|10301.7|10301.1|440
1660161000000|2022-08-10 19:50:00|10303.7|10303.1|10304.2|10303.6|10305.4|10304.7|10302.7|10302.1|487
1660161300000|2022-08-10 19:55:00|10304|10303.4|10303.8|10303.2|10306|10305.4|10303.1|10302.5|489
1660161600000|2022-08-10 20:00:00|10303.5|10302.9|10300.9|10300.3|10304.2|10303.5|10300.9|10300.2|404
1660161900000|2022-08-10 20:05:00|10301|10300.4|10301.3|10300.4|10302.9|10302.3|10300.9|10300.1|288
1660162200000|2022-08-10 20:10:00|10301.2|10300.3|10301.4|10300.8|10302.7|10302|10301|10300.3|319
1660162500000|2022-08-10 20:15:00|10301.5|10300.9|10302.1|10301.2|10302.5|10301.8|10301.2|10300.4|270
1660162800000|2022-08-10 20:20:00|10302.2|10301.3|10301.7|10300.8|10303.4|10302.5|10301.1|10300.2|269
1660163100000|2022-08-10 20:25:00|10301.8|10300.9|10300.8|10299.9|10301.8|10301.1|10300.3|10299.5|242
1660163400000|2022-08-10 20:30:00|10300.9|10300|10300.7|10299.8|10302.4|10301.6|10300.6|10299.7|145
1660163700000|2022-08-10 20:35:00|10300.8|10299.9|10297.6|10297|10301.2|10300.3|10297.5|10296.8|321
1660164000000|2022-08-10 20:40:00|10297.5|10296.9|10298.9|10298|10299.2|10298.3|10297.1|10296.4|190
1660164300000|2022-08-10 20:45:00|10299|10297.9|10297.6|10297|10300.3|10299.6|10297|10296.3|411
1660164600000|2022-08-10 20:50:00|10297.8|10296.9|10297.8|10296.9|10298.2|10297.5|10296.3|10295.2|654
1660164900000|2022-08-10 20:55:00|10298|10297.1|10300.8|10298.8|10301|10299.5|10297.8|10295.7|798
1660165200000|2022-08-10 21:00:00|10300.9|10298.7|10302.7|10299.2|10303|10299.6|10300.6|10296.3|84
1660165500000|2022-08-10 21:05:00|10302.8|10299.8|10300.7|10296.5|10302.8|10299.9|10300.4|10296.3|101
1660165800000|2022-08-10 21:10:00|10302|10296.6|10301.3|10296.3|10302.6|10297.8|10299.9|10295.4|177
1660166100000|2022-08-10 21:15:00|10301.1|10296.4|10301.1|10296.8|10302.8|10298|10299.4|10295.5|106
1660166400000|2022-08-10 21:20:00|10301.6|10296.6|10300.9|10297.2|10302.9|10298.3|10300.2|10295.3|126
1660166700000|2022-08-10 21:25:00|10301|10297.3|10300.8|10297.5|10302.3|10298.7|10300.1|10296.5|1184
1660167000000|2022-08-10 21:30:00|10301.1|10297.8|10301.2|10297.5|10301.7|10298.9|10299.7|10296.9|859
1660167300000|2022-08-10 21:35:00|10301.1|10297.6|10300.5|10297.8|10301.5|10298.7|10299.3|10296.8|427
1660167600000|2022-08-10 21:40:00|10300.4|10297.7|10300.6|10298.3|10301.7|10298.4|10299.5|10296.6|1206
1660167900000|2022-08-10 21:45:00|10300.7|10298.4|10301.1|10298.1|10302.3|10298.7|10300.3|10296.8|755
1660168200000|2022-08-10 21:50:00|10301|10298|10301.3|10297.9|10301.6|10298.7|10300|10297.8|244
1660168500000|2022-08-10 21:55:00|10301.4|10297.8|10300.8|10298.3|10302.2|10300|10299.8|10297|829
1660168800000|2022-08-10 22:00:00|10300.7|10298.4|10303|10301.7|10303|10301.7|10300.7|10298.3|471
1660169100000|2022-08-10 22:05:00|10303.6|10301.1|10303.4|10302.5|10306|10304.4|10302.7|10301.1|361
1660169400000|2022-08-10 22:10:00|10303.5|10302.3|10303.6|10302.1|10303.7|10302.6|10300.7|10299.5|552
1660169700000|2022-08-10 22:15:00|10303.5|10302|10300|10299.1|10303.5|10302|10299.7|10298.4|508
1660170000000|2022-08-10 22:20:00|10299.9|10299|10298.3|10297.4|10300.3|10299|10298.2|10297.4|557
1660170300000|2022-08-10 22:25:00|10298.4|10297.5|10299.7|10298.6|10300.2|10299.1|10298.2|10297.1|479
1660170600000|2022-08-10 22:30:00|10299.8|10298.5|10299.6|10298.5|10300.2|10299|10298.5|10297.6|411
1660170900000|2022-08-10 22:35:00|10299.5|10298.6|10300.3|10299.4|10301.4|10300.1|10299.4|10298.3|351
1660171200000|2022-08-10 22:40:00|10300.5|10299.1|10302.5|10301.6|10303|10302.1|10300.1|10299.1|274
1660171500000|2022-08-10 22:45:00|10302.4|10301.5|10301.2|10300.3|10302.7|10301.8|10301|10300.1|285
1660171800000|2022-08-10 22:50:00|10301.3|10300.4|10300.4|10299.5|10302|10300.9|10300.3|10299.4|180
1660172100000|2022-08-10 22:55:00|10300.5|10299.3|10302.5|10301.6|10302.9|10302|10300.1|10299.1|285
1660172400000|2022-08-10 23:00:00|10302.6|10301.7|10302.4|10301.5|10303.1|10302.1|10301.9|10301.1|289
1660172700000|2022-08-10 23:05:00|10302.3|10301.4|10301.5|10300.6|10302.6|10301.7|10300.4|10299.5|331
1660173000000|2022-08-10 23:10:00|10301.4|10300.5|10302.6|10301.7|10302.9|10302|10301.3|10300.3|328
1660173300000|2022-08-10 23:15:00|10302.5|10301.6|10301.3|10300.4|10302.5|10301.7|10300.6|10299.8|272
1660173600000|2022-08-10 23:20:00|10301.2|10300.3|10302.2|10301.3|10302.4|10301.5|10300.5|10299.6|376
1660173900000|2022-08-10 23:25:00|10302.1|10301.2|10302.1|10301.2|10302.6|10301.8|10301.4|10300.7|308
1660174200000|2022-08-10 23:30:00|10302|10301.1|10300.4|10299.5|10302.3|10301.2|10300.4|10299.5|262
1660174500000|2022-08-10 23:35:00|10300.5|10299.6|10300.7|10299.8|10301.1|10300.3|10299.6|10298.6|321
1660174800000|2022-08-10 23:40:00|10300.8|10299.9|10302.7|10301.8|10302.8|10301.9|10300.7|10299.8|405
1660175100000|2022-08-10 23:45:00|10302.8|10301.9|10301.8|10300.9|10302.8|10302|10299.8|10298.9|328
1660175400000|2022-08-10 23:50:00|10301.7|10300.8|10299.8|10298.9|10301.9|10301|10299.6|10298.9|180
1660175700000|2022-08-10 23:55:00|10299.7|10298.8|10299.3|10298.4|10299.8|10299|10298.8|10297.9|231
1660176000000|2022-08-11 00:00:00|10299.4|10298.5|10302.3|10301.7|10302.9|10302.3|10298.8|10297.9|422
1660176300000|2022-08-11 00:05:00|10302.6|10302|10299.8|10298.9|10303.2|10302.5|10298.9|10298.2|401
1660176600000|2022-08-11 00:10:00|10299.2|10298.6|10297.2|10296.6|10299.5|10298.6|10296.8|10296.2|262
1660176900000|2022-08-11 00:15:00|10297.3|10296.7|10296.3|10295.7|10298.1|10297.4|10295.9|10295.3|353
1660177200000|2022-08-11 00:20:00|10296.2|10295.6|10294.7|10293.8|10296.3|10295.7|10294|10293.4|341
1660177500000|2022-08-11 00:25:00|10294.6|10293.7|10296.5|10295.9|10298|10297.1|10294.2|10293.5|410
1660177800000|2022-08-11 00:30:00|10296.6|10296|10295.7|10295.1|10298.5|10297.8|10295.5|10294.6|426
1660178100000|2022-08-11 00:35:00|10295.8|10295.2|10298.2|10297.6|10298.4|10297.7|10294.3|10293.5|445
1660178400000|2022-08-11 00:40:00|10297.8|10297.2|10301.3|10300.4|10301.3|10300.7|10297.6|10296.9|575
1660178700000|2022-08-11 00:45:00|10300.7|10300.1|10303.6|10303|10304.3|10303.7|10300|10299.3|643
1660179000000|2022-08-11 00:50:00|10303.5|10302.9|10299|10298.1|10303.9|10303.2|10298.8|10298.1|511
1660179300000|2022-08-11 00:55:00|10298.9|10298|10298.7|10297.8|10300.9|10300.2|10298.1|10297.3|439
1660179600000|2022-08-11 01:00:00|10298.8|10297.9|10296.7|10296.1|10298.8|10297.9|10294.9|10294.2|517
1660179900000|2022-08-11 01:05:00|10296.8|10296.2|10296.2|10295.6|10297.3|10296.6|10294.8|10294.1|365
1660180200000|2022-08-11 01:10:00|10296.1|10295.5|10295.5|10294.6|10296.7|10296.1|10294.6|10294|449
1660180500000|2022-08-11 01:15:00|10295.3|10294.4|10291.2|10290.6|10296.2|10295.3|10291|10290.2|516
1660180800000|2022-08-11 01:20:00|10291.1|10290.5|10290.2|10289.6|10291.2|10290.6|10289.2|10288.6|584
1660181100000|2022-08-11 01:25:00|10290.1|10289.5|10289.6|10289|10291.5|10290.9|10288.7|10288.1|536
1660181400000|2022-08-11 01:30:00|10289.2|10288.6|10285.7|10285.1|10289.8|10289.2|10285.3|10284.7|560
1660181700000|2022-08-11 01:35:00|10285.6|10285|10286.3|10285.7|10287.9|10287.2|10285.4|10284.7|356
1660182000000|2022-08-11 01:40:00|10286.5|10285.6|10286.8|10286.2|10287.6|10287|10284.3|10283.7|461
1660182300000|2022-08-11 01:45:00|10286.7|10286.1|10289.5|10288.6|10289.7|10288.9|10284.8|10284.2|603
1660182600000|2022-08-11 01:50:00|10289.4|10288.5|10287.7|10287.1|10290.5|10289.7|10287.7|10287.1|308
1660182900000|2022-08-11 01:55:00|10287.6|10287|10288.7|10287.8|10289.2|10288.6|10286.8|10286.2|335
1660183200000|2022-08-11 02:00:00|10288.6|10288|10286.7|10285.8|10288.9|10288.3|10286.1|10285.2|423
1660183500000|2022-08-11 02:05:00|10286.5|10285.9|10286.7|10285.8|10286.8|10286.2|10285|10284.3|325
1660183800000|2022-08-11 02:10:00|10286.5|10285.6|10285.3|10284.7|10286.5|10285.6|10284.6|10284|389
1660184100000|2022-08-11 02:15:00|10285.4|10284.8|10286.9|10286|10287.7|10287|10285.1|10284.5|365
1660184400000|2022-08-11 02:20:00|10287|10286.1|10287.7|10286.8|10288.4|10287.7|10285.9|10285.3|313
1660184700000|2022-08-11 02:25:00|10287.6|10286.7|10288.1|10287.5|10288.4|10287.6|10286.2|10285.6|353
1660185000000|2022-08-11 02:30:00|10288.3|10287.4|10284.9|10284.3|10288.3|10287.4|10284.5|10283.9|432
1660185300000|2022-08-11 02:35:00|10285|10284.4|10283.3|10282.7|10285.5|10284.7|10282.9|10282.2|446
1660185600000|2022-08-11 02:40:00|10283.4|10282.4|10283.2|10282.3|10283.7|10283.1|10282.4|10281.7|367
1660185900000|2022-08-11 02:45:00|10283.3|10282.4|10284.5|10283.9|10284.6|10283.9|10282.8|10282.2|376
1660186200000|2022-08-11 02:50:00|10284.4|10283.8|10284.8|10283.9|10286.9|10286.2|10284.2|10283.6|372
1660186500000|2022-08-11 02:55:00|10284.9|10284.2|10283.8|10283.2|10285.2|10284.6|10282.4|10281.7|501
1660186800000|2022-08-11 03:00:00|10284.2|10283.6|10283.4|10282.8|10286|10285.3|10283.3|10282.6|367
1660187100000|2022-08-11 03:05:00|10283.5|10282.9|10283.1|10282.2|10285.1|10284.3|10282.7|10282.1|312
1660187400000|2022-08-11 03:10:00|10283.2|10282.5|10283.7|10283.1|10283.8|10283.2|10281.8|10281.2|231
1660187700000|2022-08-11 03:15:00|10283.9|10283.3|10285.3|10284.7|10285.4|10284.7|10283.8|10283.2|403
1660188000000|2022-08-11 03:20:00|10285.2|10284.6|10285.6|10285|10286.5|10285.9|10284.4|10283.8|307
1660188300000|2022-08-11 03:25:00|10285.5|10284.9|10287|10286.1|10287.1|10286.4|10285.5|10284.7|248
1660188600000|2022-08-11 03:30:00|10286.9|10286|10287.5|10286.9|10287.5|10286.9|10285.6|10284.9|335
1660188900000|2022-08-11 03:35:00|10287.4|10286.8|10291.2|10290.3|10292.2|10291.6|10287.4|10286.8|422
1660189200000|2022-08-11 03:40:00|10291.3|10290.4|10287.8|10287.2|10291.4|10290.6|10287.5|10286.9|343
1660189500000|2022-08-11 03:45:00|10287.7|10287.1|10286.8|10286.2|10287.9|10287.3|10286.3|10285.7|328
1660189800000|2022-08-11 03:50:00|10286.9|10286.3|10287.4|10286.5|10287.6|10287|10286.2|10285.6|176
1660190100000|2022-08-11 03:55:00|10287.3|10286.4|10288.9|10288.3|10288.9|10288.3|10287.1|10286.3|248
1660190400000|2022-08-11 04:00:00|10289.1|10288.5|10290.2|10289.6|10291|10290.4|10287.3|10286.7|315
1660190700000|2022-08-11 04:05:00|10290.1|10289.5|10291.5|10290.9|10293.6|10293|10289.5|10288.9|428
1660191000000|2022-08-11 04:10:00|10291.6|10291|10290.8|10290.2|10292.1|10291.4|10290.8|10290.2|197
1660191300000|2022-08-11 04:15:00|10290.9|10290.3|10288.8|10288.2|10290.9|10290.3|10288.8|10288.2|190
1660191600000|2022-08-11 04:20:00|10288.9|10288.3|10288.3|10287.7|10289.6|10288.9|10288.2|10287.4|181
1660191900000|2022-08-11 04:25:00|10288.2|10287.6|10286.7|10286.1|10288.3|10287.7|10286.1|10285.5|229
1660192200000|2022-08-11 04:30:00|10287|10286.4|10285.8|10285.2|10287.1|10286.5|10285.1|10284.5|212
1660192500000|2022-08-11 04:35:00|10285.7|10285.1|10287.3|10286.4|10288.8|10288.2|10285.6|10285|347
1660192800000|2022-08-11 04:40:00|10287.4|10286.5|10285.3|10284.7|10287.4|10286.5|10284|10283.4|293
1660193100000|2022-08-11 04:45:00|10285.2|10284.6|10286.1|10285.5|10286.2|10285.6|10284.7|10283.9|213
1660193400000|2022-08-11 04:50:00|10286.2|10285.6|10286.7|10286.1|10286.8|10286.2|10285.2|10284.2|206
1660193700000|2022-08-11 04:55:00|10286.5|10285.9|10283.8|10282.9|10287.2|10286.6|10283.6|10282.8|337
1660194000000|2022-08-11 05:00:00|10283.7|10282.8|10283.2|10282.6|10285.7|10285.1|10282.3|10281.6|316
1660194300000|2022-08-11 05:05:00|10283.3|10282.7|10282.2|10281.6|10283.7|10282.9|10281.4|10280.7|322
1660194600000|2022-08-11 05:10:00|10282.3|10281.7|10279|10278.4|10282.5|10281.9|10278.4|10277.8|307
1660194900000|2022-08-11 05:15:00|10279.1|10278.5|10278.2|10277.6|10279.4|10278.8|10277.7|10277.1|195
1660195200000|2022-08-11 05:20:00|10278.3|10277.7|10277.2|10276.6|10278.4|10277.7|10276.9|10276.2|211
1660195500000|2022-08-11 05:25:00|10277.3|10276.7|10276.5|10275.6|10277.4|10276.7|10275.9|10275.3|251
1660195800000|2022-08-11 05:30:00|10276.6|10276|10279.3|10278.4|10279.6|10278.8|10276.6|10276|411
1660196100000|2022-08-11 05:35:00|10279|10278.3|10283.7|10282.8|10283.8|10283.1|10278.9|10278.3|618
1660196400000|2022-08-11 05:40:00|10283.5|10282.6|10285|10284.4|10285.1|10284.5|10281.9|10281.3|474
1660196700000|2022-08-11 05:45:00|10285.7|10284.8|10285|10284.1|10285.7|10285|10284.2|10283.5|430
1660197000000|2022-08-11 05:50:00|10284.9|10284|10282.8|10282.2|10285.1|10284.2|10282.5|10281.8|350
1660197300000|2022-08-11 05:55:00|10282.9|10282|10282.3|10281.7|10284.6|10284|10282.1|10281.5|335
1660197600000|2022-08-11 06:00:00|10282.1|10281.5|10280.1|10279.5|10285.1|10284.5|10278.7|10278.1|729
1660197900000|2022-08-11 06:05:00|10280.2|10279.6|10285.9|10285.3|10288.2|10287.3|10280.1|10279.4|816
1660198200000|2022-08-11 06:10:00|10286|10285.4|10289.9|10289.3|10290|10289.3|10285|10284.1|770
1660198500000|2022-08-11 06:15:00|10290|10289.1|10297.1|10296.5|10297.6|10296.7|10289|10288.3|822
1660198800000|2022-08-11 06:20:00|10297.3|10296.4|10301.3|10300.7|10302.4|10301.7|10294.6|10293.7|795
1660199100000|2022-08-11 06:25:00|10301.6|10300.5|10297.9|10297.3|10301.6|10300.5|10296.3|10295.7|691
1660199400000|2022-08-11 06:30:00|10298|10297.4|10295.6|10295|10298.2|10297.4|10294.3|10293.5|846
1660199700000|2022-08-11 06:35:00|10295.7|10295.1|10295.3|10294.7|10296.2|10295.6|10292.5|10291.8|689
1660200000000|2022-08-11 06:40:00|10295.2|10294.6|10293.4|10292.8|10295.4|10294.6|10290.6|10289.8|775
1660200300000|2022-08-11 06:45:00|10293.3|10292.7|10297.3|10296.7|10299|10298.4|10292.8|10292.2|818
1660200600000|2022-08-11 06:50:00|10297.4|10296.8|10306.5|10305.6|10307.1|10306.2|10297.2|10296.4|866
1660200900000|2022-08-11 06:55:00|10306.6|10305.7|10312.4|10311.5|10314.4|10313.8|10304.7|10303.8|835
1660201200000|2022-08-11 07:00:00|10312.5|10311.6|10308.4|10307.8|10316.6|10315.7|10307.9|10307.3|1128
1660201500000|2022-08-11 07:05:00|10308.5|10307.9|10312.3|10311.7|10314.6|10314|10308|10307.4|782
1660201800000|2022-08-11 07:10:00|10312.2|10311.6|10313.7|10313.1|10315.7|10315.1|10309.6|10308.9|844
1660202100000|2022-08-11 07:15:00|10313.9|10313.3|10322.1|10321.2|10322.3|10321.4|10312.3|10311.7|905
1660202400000|2022-08-11 07:20:00|10322.2|10321.3|10320.1|10319.5|10324.9|10324.2|10320|10319.2|826
1660202700000|2022-08-11 07:25:00|10320.2|10319.6|10321.8|10320.9|10322.2|10321.4|10316.7|10315.9|707
1660203000000|2022-08-11 07:30:00|10321.9|10321|10327.8|10326.9|10329.9|10329|10320.9|10320.1|703
1660203300000|2022-08-11 07:35:00|10327.6|10326.7|10325.8|10324.9|10327.9|10327.1|10323.2|10322.4|770
1660203600000|2022-08-11 07:40:00|10325.7|10324.8|10328.6|10328|10329.4|10328.5|10323.5|10322.6|799
1660203900000|2022-08-11 07:45:00|10328.7|10327.8|10332.1|10331.2|10332.9|10332|10326.5|10325.6|815
1660204200000|2022-08-11 07:50:00|10331.6|10330.7|10330|10329.4|10332.4|10331.5|10327.7|10326.8|772
1660204500000|2022-08-11 07:55:00|10330.1|10329.5|10326.3|10325.4|10332.3|10331.5|10324.6|10324|808
1660204800000|2022-08-11 08:00:00|10326.2|10325.3|10322.2|10321.3|10326.6|10325.7|10321.5|10320.7|827
1660205100000|2022-08-11 08:05:00|10321.8|10320.9|10324|10323.1|10324|10323.1|10319|10318.2|837
1660205400000|2022-08-11 08:10:00|10323.8|10323.4|10328.6|10328|10330.3|10329.6|10323.4|10322.5|796
1660205700000|2022-08-11 08:15:00|10328.5|10327.9|10328.7|10327.8|10330.3|10329.7|10327.6|10326.8|617
1660206000000|2022-08-11 08:20:00|10328.6|10327.7|10327.2|10326.6|10330.5|10329.9|10325.5|10324.9|712
1660206300000|2022-08-11 08:25:00|10327.1|10326.5|10322.7|10322.1|10327.9|10327.3|10322.1|10321.5|700
1660206600000|2022-08-11 08:30:00|10323|10322.4|10325.5|10324.9|10325.5|10324.9|10319.8|10319|704
1660206900000|2022-08-11 08:35:00|10325.4|10324.8|10328.3|10327.4|10330.2|10329.6|10325.2|10324.6|633
1660207200000|2022-08-11 08:40:00|10328.1|10327.5|10328.2|10327.3|10329.7|10329.1|10326.1|10325.2|612
1660207500000|2022-08-11 08:45:00|10328.3|10327.4|10327|10326.4|10328.8|10328.2|10324.7|10324.1|610
1660207800000|2022-08-11 08:50:00|10326.9|10326|10329|10328.4|10329.3|10328.6|10323.7|10323.1|604
1660208100000|2022-08-11 08:55:00|10328.8|10328.2|10341.5|10340.9|10341.8|10341.2|10328.6|10328|750
1660208400000|2022-08-11 09:00:00|10341.4|10340.8|10336.3|10335.4|10341.8|10341.2|10335.9|10335.3|749
1660208700000|2022-08-11 09:05:00|10336.2|10335.3|10333.5|10332.9|10336.8|10336.2|10332.6|10331.9|694
1660209000000|2022-08-11 09:10:00|10333.4|10332.8|10334.8|10334.2|10336|10335.4|10330.5|10329.9|661
1660209300000|2022-08-11 09:15:00|10334.7|10334.1|10328.5|10327.6|10334.9|10334.3|10326.8|10326.2|665
1660209600000|2022-08-11 09:20:00|10328.3|10327.7|10331.9|10331.3|10332.2|10331.4|10325.7|10325.1|782
1660209900000|2022-08-11 09:25:00|10331.8|10331.2|10332.7|10332.1|10333.2|10332.6|10328.5|10327.9|708
1660210200000|2022-08-11 09:30:00|10332.8|10332.2|10332.1|10331.5|10335.1|10334.3|10330.5|10329.7|567
1660210500000|2022-08-11 09:35:00|10332|10331.4|10326.7|10325.8|10332.3|10331.7|10326.6|10325.8|560
1660210800000|2022-08-11 09:40:00|10326.6|10326|10330.3|10329.4|10331.1|10330.5|10325.1|10324.4|516
1660211100000|2022-08-11 09:45:00|10330.1|10329.5|10337|10336.4|10338.1|10337.5|10328.8|10328|692
1660211400000|2022-08-11 09:50:00|10336.9|10336.3|10338.3|10337.7|10339|10338.4|10333.9|10333.3|609
1660211700000|2022-08-11 09:55:00|10338.5|10337.9|10336.6|10335.7|10338.7|10338|10334|10333.4|585
1660212000000|2022-08-11 10:00:00|10336.7|10335.8|10333.9|10333.3|10336.7|10335.8|10333.3|10332.7|526
1660212300000|2022-08-11 10:05:00|10334|10333.4|10334.7|10334.1|10336.3|10335.7|10333.4|10332.8|574
1660212600000|2022-08-11 10:10:00|10334.8|10334.2|10339.8|10339.2|10340|10339.4|10332.8|10332|612
1660212900000|2022-08-11 10:15:00|10339.7|10339.1|10340.5|10339.9|10343.3|10342.7|10338.7|10338.1|694
1660213200000|2022-08-11 10:20:00|10340.6|10340|10336.6|10336|10341.6|10341|10335.5|10334.9|495
1660213500000|2022-08-11 10:25:00|10336.5|10335.9|10335.6|10335|10337.6|10336.9|10334.5|10333.9|565
1660213800000|2022-08-11 10:30:00|10335.5|10334.9|10337|10336.4|10339.5|10338.9|10335.1|10334.3|593
1660214100000|2022-08-11 10:35:00|10336.9|10336.3|10336.7|10336.1|10339.7|10339.1|10336|10335.4|607
1660214400000|2022-08-11 10:40:00|10336.6|10336|10334.1|10333.5|10340.6|10340|10331.7|10331.1|626
1660214700000|2022-08-11 10:45:00|10334|10333.4|10332|10331.4|10335|10334.4|10331.9|10331.2|533
1660215000000|2022-08-11 10:50:00|10331.9|10331.3|10331.3|10330.7|10332.5|10331.9|10328.5|10327.9|544
1660215300000|2022-08-11 10:55:00|10331.4|10330.8|10337.2|10336.6|10337.3|10336.6|10331.1|10330.5|652
1660215600000|2022-08-11 11:00:00|10337.5|10336.9|10335.6|10335|10338.2|10337.6|10335.2|10334.6|550
1660215900000|2022-08-11 11:05:00|10335.5|10334.9|10339.5|10338.9|10340.5|10339.9|10333.6|10333|585
1660216200000|2022-08-11 11:10:00|10339.3|10338.7|10332.9|10332.3|10339.9|10339.2|10332.7|10332.1|656
1660216500000|2022-08-11 11:15:00|10333|10332.4|10332.1|10331.5|10336.5|10335.9|10330.6|10330|655
1660216800000|2022-08-11 11:20:00|10332|10331.4|10332.5|10331.9|10335.9|10335.3|10331.9|10331.3|606
1660217100000|2022-08-11 11:25:00|10332.6|10332|10335|10334.4|10335.3|10334.6|10331|10330.3|597
1660217400000|2022-08-11 11:30:00|10334.9|10334.3|10335.3|10334.7|10337.9|10337.3|10332.3|10331.7|782
1660217700000|2022-08-11 11:35:00|10335.4|10334.5|10337.5|10336.9|10338.2|10337.6|10333.6|10332.8|679
1660218000000|2022-08-11 11:40:00|10337.6|10337|10333|10332.4|10339.4|10338.8|10333|10332.4|844
1660218300000|2022-08-11 11:45:00|10333.1|10332.5|10332|10331.4|10335.6|10335|10331.5|10330.9|907
1660218600000|2022-08-11 11:50:00|10332.1|10331.5|10326.2|10325.6|10333.1|10332.5|10325.9|10325.3|858
1660218900000|2022-08-11 11:55:00|10326.1|10325.5|10325.2|10324.3|10326.4|10325.8|10322.4|10321.8|774
1660219200000|2022-08-11 12:00:00|10325.1|10324.5|10328.5|10327.9|10328.6|10328|10324|10323.3|1068
1660219500000|2022-08-11 12:05:00|10328.6|10328|10329|10328.4|10329.9|10329|10324.3|10323.7|876
1660219800000|2022-08-11 12:10:00|10328.9|10328.3|10338.6|10338|10340|10339.4|10328.5|10327.9|928
1660220100000|2022-08-11 12:15:00|10338.5|10337.9|10342.3|10341.4|10343|10342.1|10333.9|10333.3|867
1660220400000|2022-08-11 12:20:00|10342.2|10341.3|10339.7|10339.1|10346.4|10345.8|10338.5|10337.9|811
1660220700000|2022-08-11 12:25:00|10339.6|10339|10341.9|10339.9|10343.1|10342.5|10338.9|10338.3|741
1660221000000|2022-08-11 12:30:00|10342.5|10340.2|10334.8|10333.9|10348.3|10347.4|10334.2|10333.3|1564
1660221300000|2022-08-11 12:35:00|10334.9|10334|10337.2|10336.3|10339.6|10338.7|10328|10327.4|1321
1660221600000|2022-08-11 12:40:00|10336.9|10336|10347.1|10346.2|10349.2|10348.3|10336.9|10336|1111
1660221900000|2022-08-11 12:45:00|10347.2|10346.3|10346.2|10345.6|10352|10351.3|10343.5|10342.8|1198
1660222200000|2022-08-11 12:50:00|10346.6|10346|10342.9|10342.3|10352|10351.4|10342.6|10342|1043
1660222500000|2022-08-11 12:55:00|10343|10342.4|10347.4|10346.8|10350.8|10350.2|10342.9|10342.3|1012
1660222800000|2022-08-11 13:00:00|10347.2|10346.6|10344.2|10343.6|10350|10349.3|10339.3|10338.7|1022
1660223100000|2022-08-11 13:05:00|10344.5|10343.9|10346.1|10345.5|10351.7|10351.1|10343.9|10343.3|948
1660223400000|2022-08-11 13:10:00|10346|10345.4|10355.4|10354.8|10356.2|10355.4|10344.7|10344|945
1660223700000|2022-08-11 13:15:00|10355.2|10354.6|10345.4|10344.8|10355.3|10354.6|10344.3|10343.7|1016
1660224000000|2022-08-11 13:20:00|10345.5|10344.9|10343|10342.4|10347.7|10347.1|10339.2|10338.6|1076
1660224300000|2022-08-11 13:25:00|10343.1|10342.5|10345.1|10344.2|10347.3|10346.7|10339.5|10338.6|896
1660224600000|2022-08-11 13:30:00|10345.2|10344.3|10340.5|10339.9|10346.9|10346.3|10340.5|10339.9|963
1660224900000|2022-08-11 13:35:00|10340.6|10340|10345.7|10345.1|10346.3|10345.7|10338.3|10337.4|1019
1660225200000|2022-08-11 13:40:00|10345.8|10345.2|10349.9|10349.3|10350|10349.4|10345.5|10344.9|979
1660225500000|2022-08-11 13:45:00|10350|10349.4|10353.8|10352.9|10355.1|10354.5|10349.3|10348.7|947
1660225800000|2022-08-11 13:50:00|10353.7|10352.8|10362.2|10361.6|10364.9|10364.1|10353.1|10352.3|1105
1660226100000|2022-08-11 13:55:00|10362|10361.4|10359.1|10358.5|10364.8|10364.2|10356.6|10355.9|1185
1660226400000|2022-08-11 14:00:00|10359.3|10358.4|10360.7|10360.1|10361.6|10360.7|10356.8|10356.2|1174
1660226700000|2022-08-11 14:05:00|10360.8|10360.2|10355.6|10355|10361.1|10360.5|10352.9|10352.3|1022
1660227000000|2022-08-11 14:10:00|10355.7|10355.1|10347.4|10346.8|10355.9|10355.3|10344.7|10344.1|1129
1660227300000|2022-08-11 14:15:00|10347.1|10346.5|10348.6|10348|10354.8|10354.2|10346.5|10345.9|1079
1660227600000|2022-08-11 14:20:00|10348.3|10347.7|10350.2|10349.3|10352.6|10351.9|10344.7|10344.1|924
1660227900000|2022-08-11 14:25:00|10350.1|10349.2|10351.5|10350.9|10354.7|10354.1|10348.6|10347.9|831
1660228200000|2022-08-11 14:30:00|10351.6|10351|10351.9|10351|10355.1|10354.5|10349.6|10349|1127
1660228500000|2022-08-11 14:35:00|10352.1|10351.2|10349.7|10349.1|10355|10354.4|10346.6|10345.9|1020
1660228800000|2022-08-11 14:40:00|10349.4|10348.8|10336|10335.4|10351|10350.4|10335.2|10334.6|1193
1660229100000|2022-08-11 14:45:00|10335.9|10335.3|10337.3|10336.4|10340.4|10339.5|10332.8|10332.2|1176
1660229400000|2022-08-11 14:50:00|10337.2|10336.6|10340.4|10339.8|10343.4|10342.8|10330.5|10329.9|1268
1660229700000|2022-08-11 14:55:00|10340.8|10339.9|10344.8|10344.2|10349.3|10348.4|10340.2|10339.5|1229
1660230000000|2022-08-11 15:00:00|10344.7|10344.1|10341|10340.4|10346.7|10346.1|10339.8|10339.2|985
1660230300000|2022-08-11 15:05:00|10340.9|10340.3|10331.4|10330.8|10342.5|10341.6|10328.3|10327.7|1213
1660230600000|2022-08-11 15:10:00|10331.5|10330.9|10326.9|10326|10332.1|10331.4|10324.2|10323.3|1105
1660230900000|2022-08-11 15:15:00|10326.7|10326.1|10328.1|10327.2|10329.3|10328.6|10325.8|10325|1108
1660231200000|2022-08-11 15:20:00|10328|10327.1|10327.2|10326.3|10330.5|10329.7|10325.6|10325|1036
1660231500000|2022-08-11 15:25:00|10327|10326.1|10327.7|10326.8|10327.9|10327.3|10324|10323.4|852
1660231800000|2022-08-11 15:30:00|10327.5|10327.1|10332.7|10332.1|10334.9|10334.2|10327|10326.4|1008
1660232100000|2022-08-11 15:35:00|10332.6|10332|10336.3|10335.7|10337.2|10336.5|10332.1|10331.4|818
1660232400000|2022-08-11 15:40:00|10336.2|10335.6|10341.3|10340.7|10342.4|10341.7|10335.8|10335.2|845
1660232700000|2022-08-11 15:45:00|10341.4|10340.8|10338.9|10338.3|10342|10341.4|10335.5|10334.8|653
1660233000000|2022-08-11 15:50:00|10338.8|10338.2|10336.6|10336|10338.8|10338.2|10330.5|10329.9|742
1660233300000|2022-08-11 15:55:00|10336.3|10335.7|10337.8|10337.2|10338.9|10338.3|10333.7|10333.1|795
1660233600000|2022-08-11 16:00:00|10337.7|10337.1|10336.3|10335.4|10339.8|10339.2|10333.7|10333.1|686
1660233900000|2022-08-11 16:05:00|10336.2|10335.3|10334.7|10334.1|10336.8|10336.2|10331.9|10331.3|700
1660234200000|2022-08-11 16:10:00|10334.8|10334.2|10336.2|10335.6|10336.5|10335.9|10332|10331.2|545
1660234500000|2022-08-11 16:15:00|10336.4|10335.8|10336.1|10335.5|10339.4|10338.8|10333.1|10332.5|625
1660234800000|2022-08-11 16:20:00|10336|10335.4|10334.3|10333.7|10336|10335.4|10332.5|10331.9|681
1660235100000|2022-08-11 16:25:00|10334.4|10333.8|10334.9|10334.3|10336.6|10336|10333.3|10332.7|565
1660235400000|2022-08-11 16:30:00|10335|10334.4|10333.9|10333.3|10335.9|10335.3|10332.2|10331.4|587
1660235700000|2022-08-11 16:35:00|10333.7|10333.1|10332.7|10332.1|10335|10334.3|10331.4|10330.8|549
1660236000000|2022-08-11 16:40:00|10332.6|10332|10330.1|10329.5|10333.1|10332.3|10329.6|10328.9|443
1660236300000|2022-08-11 16:45:00|10330|10329.4|10328.5|10327.9|10330.1|10329.5|10327.2|10326.6|483
1660236600000|2022-08-11 16:50:00|10328.6|10328|10330.9|10330.3|10332.7|10332.1|10327.9|10327.3|517
1660236900000|2022-08-11 16:55:00|10331.2|10330.6|10330.5|10329.6|10332.9|10332.3|10327.8|10327.2|460
1660237200000|2022-08-11 17:00:00|10330.4|10329.8|10325.6|10325|10333|10332.4|10323.9|10323.3|822
1660237500000|2022-08-11 17:05:00|10325.8|10325.2|10325.7|10325.1|10329.9|10329.3|10325.6|10324.8|720
1660237800000|2022-08-11 17:10:00|10325.6|10325|10328.3|10327.7|10329.5|10328.9|10324.7|10324.1|800
1660238100000|2022-08-11 17:15:00|10328.2|10327.6|10327.1|10326.5|10331.4|10330.8|10326.7|10326.1|642
1660238400000|2022-08-11 17:20:00|10327.2|10326.6|10331.2|10330.6|10332.2|10331.6|10327.1|10326.5|476
1660238700000|2022-08-11 17:25:00|10331.3|10330.7|10323.2|10322.6|10331.3|10330.7|10323.2|10322.6|573
1660239000000|2022-08-11 17:30:00|10323.3|10322.7|10320.2|10319.6|10324|10323.4|10317.8|10317.2|706
1660239300000|2022-08-11 17:35:00|10320.3|10319.7|10322.9|10322.3|10322.9|10322.3|10319.8|10319.2|580
1660239600000|2022-08-11 17:40:00|10323|10322.4|10324.8|10324.2|10326.2|10325.5|10321.7|10321|545
1660239900000|2022-08-11 17:45:00|10325|10324.4|10320.7|10320.1|10325.5|10324.9|10319.5|10318.9|604
1660240200000|2022-08-11 17:50:00|10320.8|10320.2|10319.4|10318.8|10323.1|10322.4|10318.1|10317.5|474
1660240500000|2022-08-11 17:55:00|10319.3|10318.7|10322.4|10321.8|10322.5|10321.9|10318.2|10317.6|516
1660240800000|2022-08-11 18:00:00|10322.5|10321.9|10318.2|10317.6|10322.5|10321.9|10317.2|10316.6|614
1660241100000|2022-08-11 18:05:00|10318|10317.4|10317.9|10317.3|10319.9|10319.3|10316.1|10315.5|602
1660241400000|2022-08-11 18:10:00|10318|10317.4|10317.7|10317.1|10319.9|10319.2|10317.2|10316.6|500
1660241700000|2022-08-11 18:15:00|10317.8|10317.2|10318.4|10317.8|10318.7|10318.1|10317|10316.4|500
1660242000000|2022-08-11 18:20:00|10318.3|10317.7|10317.4|10316.8|10318.5|10317.9|10316.2|10315.5|493
1660242300000|2022-08-11 18:25:00|10317.3|10316.7|10317.7|10317.1|10318.1|10317.5|10316.5|10315.8|333
1660242600000|2022-08-11 18:30:00|10317.8|10316.9|10316.2|10315.6|10317.8|10317|10312.9|10312.3|488
1660242900000|2022-08-11 18:35:00|10316.1|10315.5|10311|10310.4|10316.8|10316.2|10309.9|10309.3|607
1660243200000|2022-08-11 18:40:00|10310.9|10310.3|10312.6|10312|10312.9|10312.3|10310.3|10309.7|538
1660243500000|2022-08-11 18:45:00|10312.7|10312.1|10313|10312.4|10313.7|10313|10310.9|10310.3|555
1660243800000|2022-08-11 18:50:00|10313.1|10312.5|10318.6|10318|10318.7|10318.1|10312|10311.4|562
1660244100000|2022-08-11 18:55:00|10318.7|10318.1|10325|10324.4|10325.6|10324.7|10318.7|10318.1|757
1660244400000|2022-08-11 19:00:00|10324.7|10324.1|10326.3|10325.7|10326.9|10326|10321.4|10320.8|638
1660244700000|2022-08-11 19:05:00|10326.2|10325.6|10323.5|10322.6|10326.6|10325.8|10322.7|10321.9|488
1660245000000|2022-08-11 19:10:00|10323.6|10322.7|10318|10317.4|10324.7|10323.9|10317.8|10317.2|548
1660245300000|2022-08-11 19:15:00|10317.9|10317.3|10320.7|10320.1|10322.9|10322.3|10317|10316.4|504
1660245600000|2022-08-11 19:20:00|10320.6|10320|10320.2|10319.6|10322.2|10321.4|10320.2|10319.6|305
1660245900000|2022-08-11 19:25:00|10320.3|10319.7|10324.1|10323.2|10324.6|10324|10320.3|10319.7|312
1660246200000|2022-08-11 19:30:00|10324|10323.4|10324.6|10324|10325.4|10324.8|10322.6|10321.9|333
1660246500000|2022-08-11 19:35:00|10324.7|10324.1|10320.7|10319.8|10324.7|10324.1|10320|10319.4|312
1660246800000|2022-08-11 19:40:00|10320.8|10319.9|10317.1|10316.5|10320.9|10320.1|10316.9|10316.3|393
1660247100000|2022-08-11 19:45:00|10317.3|10316.7|10313.6|10313|10317.4|10316.8|10313|10312.2|402
1660247400000|2022-08-11 19:50:00|10313.5|10312.9|10313.7|10312.8|10314.9|10314.3|10312.1|10311.5|525
1660247700000|2022-08-11 19:55:00|10313.8|10312.9|10317.3|10316.7|10317.4|10316.8|10313.1|10312.5|549
1660248000000|2022-08-11 20:00:00|10317.4|10316.8|10317.7|10316.8|10318.4|10317.7|10316.3|10315.5|373
1660248300000|2022-08-11 20:05:00|10317.9|10317|10321.2|10320.6|10322.1|10321.5|10317.3|10316.6|295
1660248600000|2022-08-11 20:10:00|10321.3|10320.7|10323.6|10323|10323.7|10323.1|10319.9|10319.3|385
1660248900000|2022-08-11 20:15:00|10323.7|10323.1|10324.3|10323.4|10324.6|10324|10322.9|10322.3|178
1660249200000|2022-08-11 20:20:00|10324.4|10323.5|10324.6|10323.7|10325.7|10324.8|10324.3|10323.4|170
1660249500000|2022-08-11 20:25:00|10324.5|10323.6|10325.9|10325|10326.1|10325.4|10324.2|10323.3|121
1660249800000|2022-08-11 20:30:00|10326|10325.3|10325.1|10324.2|10326|10325.3|10324.6|10323.8|127
1660250100000|2022-08-11 20:35:00|10325|10324.1|10324.6|10323.7|10326.1|10325.3|10324.5|10323.7|120
1660250400000|2022-08-11 20:40:00|10324.7|10323.8|10322.5|10321.9|10325.2|10324.3|10322.2|10321.6|203
1660250700000|2022-08-11 20:45:00|10322.7|10321.8|10322.2|10321.6|10324.1|10323.2|10321.8|10321|307
1660251000000|2022-08-11 20:50:00|10322.3|10321.7|10325.2|10323.9|10325.2|10324|10321.9|10321|527
1660251300000|2022-08-11 20:55:00|10324.8|10323.7|10321.2|10316|10331.2|10325.2|10321.2|10316|1129
1660251600000|2022-08-11 21:00:00|10322.9|10316.9|10321.5|10315.5|10323.1|10317.1|10317.3|10313.7|64
1660251900000|2022-08-11 21:05:00|10321.2|10315.6|10322.1|10317.7|10322.8|10318|10319.8|10315.5|126
1660252200000|2022-08-11 21:10:00|10322.4|10316.4|10322.2|10317.6|10324.8|10320.9|10321.8|10316.3|364
1660252500000|2022-08-11 21:15:00|10322|10318.6|10323.2|10320.1|10324.3|10320.5|10322|10316.8|130
1660252800000|2022-08-11 21:20:00|10323.3|10319.3|10323.9|10319.6|10324.8|10321.1|10322.4|10316.8|114
1660253100000|2022-08-11 21:25:00|10323.7|10319.4|10323.6|10319.1|10324.4|10321.5|10322.2|10317.3|110
1660253400000|2022-08-11 21:30:00|10323.5|10319.2|10323.5|10319.5|10324.5|10321.2|10322.1|10318.9|138
1660253700000|2022-08-11 21:35:00|10324.3|10319.4|10323|10319.6|10324.5|10320.7|10322|10318.9|131
1660254000000|2022-08-11 21:40:00|10323.1|10319.4|10323.4|10320|10324.8|10320.2|10322.6|10317.9|297
1660254300000|2022-08-11 21:45:00|10323.2|10320.5|10323.4|10318.1|10326.8|10320.9|10322|10316.1|151
1660254600000|2022-08-11 21:50:00|10324.1|10318.2|10325|10321.9|10328|10322.3|10322.6|10316.6|343
1660254900000|2022-08-11 21:55:00|10324.9|10322|10325.1|10322|10327.5|10322.5|10322.6|10320|265
1660255200000|2022-08-11 22:00:00|10325.8|10321.6|10325.7|10323.2|10327|10324.5|10322.3|10317.8|416
1660255500000|2022-08-11 22:05:00|10325.2|10323.6|10324.7|10323.6|10326.6|10323.8|10324.2|10321.1|178
1660255800000|2022-08-11 22:10:00|10324.8|10323.5|10328.7|10326.2|10328.7|10326.7|10324.5|10322.8|241
1660256100000|2022-08-11 22:15:00|10328.6|10326.1|10327.2|10325.3|10328.9|10326.9|10325.7|10324.2|718
1660256400000|2022-08-11 22:20:00|10327.1|10325.5|10327.2|10326.3|10327.9|10326.5|10325.9|10324.8|557
1660256700000|2022-08-11 22:25:00|10327.1|10326.2|10326.9|10325.7|10328.3|10327.1|10326.7|10325.6|475
1660257000000|2022-08-11 22:30:00|10326.8|10325.8|10327.3|10326.4|10327.9|10326.9|10326.1|10325.2|600
1660257300000|2022-08-11 22:35:00|10327.5|10326.3|10323.8|10322.9|10327.5|10326.4|10323.7|10322.7|439
1660257600000|2022-08-11 22:40:00|10323.9|10323|10322.7|10321.8|10324.1|10323.2|10322.6|10321.7|296
1660257900000|2022-08-11 22:45:00|10322.6|10321.7|10323.3|10322.4|10323.5|10322.5|10322.5|10321.6|243
1660258200000|2022-08-11 22:50:00|10323.2|10322.3|10322.4|10321.5|10323.8|10322.8|10322.4|10321.3|279
1660258500000|2022-08-11 22:55:00|10322.5|10321.6|10322.3|10321.1|10323.3|10322.4|10322.1|10321.1|305
1660258800000|2022-08-11 23:00:00|10322.5|10321.6|10323.2|10322.3|10324.2|10323.3|10321.8|10320.8|367
1660259100000|2022-08-11 23:05:00|10323.1|10322.2|10322.6|10321.7|10323.8|10322.9|10322.2|10321.2|296
1660259400000|2022-08-11 23:10:00|10322.5|10321.6|10320.5|10319.6|10322.7|10321.8|10320.4|10319.5|234
1660259700000|2022-08-11 23:15:00|10320.6|10319.7|10320.4|10319.5|10321.2|10320.3|10320|10319.1|306
1660260000000|2022-08-11 23:20:00|10320.3|10319.4|10320|10319.1|10320.4|10319.5|10319.5|10318.6|180
1660260300000|2022-08-11 23:25:00|10320.1|10319.2|10320.1|10319.2|10320.9|10320|10319.8|10318.9|202
1660260600000|2022-08-11 23:30:00|10320.2|10319.3|10319.2|10318.3|10320.5|10319.8|10319|10318.1|226
1660260900000|2022-08-11 23:35:00|10319.1|10318.2|10320.1|10319.2|10320.3|10319.4|10318.8|10317.9|181
1660261200000|2022-08-11 23:40:00|10319.9|10319|10319.2|10318.3|10320.2|10319.3|10318.7|10317.8|145
1660261500000|2022-08-11 23:45:00|10319.1|10318.2|10319.1|10318.2|10320.1|10319.4|10318.7|10317.9|145
1660261800000|2022-08-11 23:50:00|10319|10318.1|10320.2|10319.3|10320.2|10319.3|10318.7|10317.8|123
1660262100000|2022-08-11 23:55:00|10320.1|10319.2|10321.1|10320.2|10322.8|10322|10320.1|10319.2|312
1660262400000|2022-08-12 00:00:00|10321|10320.1|10321.1|10320.5|10325.7|10324.8|10320.5|10319.9|584
1660262700000|2022-08-12 00:05:00|10321.3|10320.7|10318.6|10318|10321.4|10320.8|10318.4|10317.8|479
1660263000000|2022-08-12 00:10:00|10318.5|10317.9|10314.1|10313.5|10318.8|10318.2|10313.5|10312.9|483
1660263300000|2022-08-12 00:15:00|10314|10313.4|10314.9|10314.3|10315.8|10315.2|10313.2|10312.4|451
1660263600000|2022-08-12 00:20:00|10315|10314.4|10312.8|10311.9|10316|10315.3|10311.7|10311.1|397
1660263900000|2022-08-12 00:25:00|10312.7|10312.1|10311|10310.4|10313.3|10312.5|10308.7|10308|482
1660264200000|2022-08-12 00:30:00|10310.9|10310.3|10309.6|10308.7|10310.9|10310.3|10306.9|10306.3|433
1660264500000|2022-08-12 00:35:00|10309.7|10308.8|10310.1|10309.5|10311.7|10311|10309.4|10308.7|527
1660264800000|2022-08-12 00:40:00|10310|10309.4|10311.4|10310.8|10312.7|10311.9|10310|10309.2|368
1660265100000|2022-08-12 00:45:00|10311.3|10310.7|10309.4|10308.8|10311.3|10310.7|10308.1|10307.5|387
1660265400000|2022-08-12 00:50:00|10309.3|10308.7|10313.7|10312.8|10314.2|10313.3|10309.3|10308.7|521
1660265700000|2022-08-12 00:55:00|10314.3|10313.4|10313.5|10312.6|10314.6|10313.9|10312.5|10311.8|474
1660266000000|2022-08-12 01:00:00|10314.5|10313.6|10315.3|10314.4|10315.4|10314.7|10311.5|10310.9|455
1660266300000|2022-08-12 01:05:00|10314.7|10314.1|10313.2|10312.6|10316.4|10315.6|10312.6|10311.9|473
1660266600000|2022-08-12 01:10:00|10313.3|10312.7|10312.2|10311.3|10314.6|10313.8|10311.3|10310.4|448
1660266900000|2022-08-12 01:15:00|10312|10311.4|10311|10310.4|10314.2|10313.4|10310.8|10309.9|395
1660267200000|2022-08-12 01:20:00|10311.1|10310.5|10311.8|10311.2|10312.3|10311.5|10310.2|10309.3|296
1660267500000|2022-08-12 01:25:00|10311.9|10311.3|10315.1|10314.2|10315.8|10315.1|10311.3|10310.6|408
1660267800000|2022-08-12 01:30:00|10315|10314.1|10310.9|10310.3|10315.3|10314.5|10310.2|10309.4|431
1660268100000|2022-08-12 01:35:00|10311|10310.4|10313.1|10312.2|10313.3|10312.5|10310|10309.3|277
1660268400000|2022-08-12 01:40:00|10313.2|10312.6|10309.9|10309.3|10315.1|10314.5|10309.9|10309.3|289
1660268700000|2022-08-12 01:45:00|10310.1|10309.2|10307.8|10306.9|10311.1|10310.4|10307.6|10306.8|434
1660269000000|2022-08-12 01:50:00|10307.9|10307|10305.7|10305.1|10308.1|10307.5|10305.4|10304.7|449
1660269300000|2022-08-12 01:55:00|10305.6|10305|10306.6|10306|10306.9|10306.3|10305.3|10304.7|354
1660269600000|2022-08-12 02:00:00|10306.8|10306.2|10306.3|10305.7|10308.9|10308.3|10306.1|10305.5|365
1660269900000|2022-08-12 02:05:00|10306.1|10305.5|10308.6|10308|10309.2|10308.5|10306.1|10305.5|288
1660270200000|2022-08-12 02:10:00|10308.5|10307.9|10306.7|10306.1|10308.5|10307.9|10306.5|10305.7|394
1660270500000|2022-08-12 02:15:00|10306.8|10306.2|10308|10307.4|10309.9|10309.1|10306.5|10305.7|308
1660270800000|2022-08-12 02:20:00|10308.1|10307.5|10307.9|10307.3|10308.4|10307.7|10307.5|10306.7|201
1660271100000|2022-08-12 02:25:00|10307.8|10307.2|10306.5|10305.9|10308.5|10307.8|10306.5|10305.8|229
1660271400000|2022-08-12 02:30:00|10306.3|10305.7|10308|10307.4|10309.3|10308.5|10306.3|10305.7|322
1660271700000|2022-08-12 02:35:00|10308.1|10307.5|10309|10308.1|10309.4|10308.8|10308|10307.2|301
1660272000000|2022-08-12 02:40:00|10309.1|10308.2|10311.1|10310.2|10311.2|10310.5|10308.5|10307.9|214
1660272300000|2022-08-12 02:45:00|10311|10310.5|10311.6|10311|10312.5|10311.9|10310.4|10309.7|292
1660272600000|2022-08-12 02:50:00|10311.7|10311.1|10313.4|10312.8|10313.7|10312.9|10310.9|10310.1|389
1660272900000|2022-08-12 02:55:00|10313.3|10312.7|10311.8|10311.2|10313.5|10312.9|10311.3|10310.7|355
1660273200000|2022-08-12 03:00:00|10311.6|10311|10310.4|10309.8|10311.9|10311.3|10310.1|10309.5|183
1660273500000|2022-08-12 03:05:00|10310.3|10309.7|10309.7|10308.8|10311|10310.3|10308.7|10308.1|222
1660273800000|2022-08-12 03:10:00|10309.8|10308.9|10313.4|10312.5|10313.4|10312.5|10309.7|10308.8|304
1660274100000|2022-08-12 03:15:00|10313.3|10312.4|10316.7|10315.8|10317.2|10316.5|10313.2|10312.3|288
1660274400000|2022-08-12 03:20:00|10316.6|10316|10315.8|10315.2|10317.7|10317.1|10315.1|10314.5|273
1660274700000|2022-08-12 03:25:00|10315.9|10315.3|10316|10315.1|10316.2|10315.4|10315.1|10314.3|156
1660275000000|2022-08-12 03:30:00|10316.1|10315.2|10316.6|10316|10316.6|10316|10314.5|10313.8|239
1660275300000|2022-08-12 03:35:00|10316.7|10316.1|10317|10316.4|10317.5|10316.9|10315.7|10315|347
1660275600000|2022-08-12 03:40:00|10316.7|10316.1|10316.6|10316|10318.1|10317.5|10316.2|10315.6|247
1660275900000|2022-08-12 03:45:00|10316.3|10315.7|10316.5|10315.9|10317.1|10316.5|10315.8|10315.2|222
1660276200000|2022-08-12 03:50:00|10316.7|10316.1|10317.3|10316.7|10317.7|10317.1|10315.5|10314.9|272
1660276500000|2022-08-12 03:55:00|10317.2|10316.6|10317.7|10317.1|10317.7|10317.1|10316.5|10315.9|232
1660276800000|2022-08-12 04:00:00|10317.6|10317|10318.7|10318.1|10319.2|10318.6|10317|10316.4|257
1660277100000|2022-08-12 04:05:00|10318.8|10318.2|10319.2|10318.3|10320.5|10319.9|10317.9|10317.3|288
1660277400000|2022-08-12 04:10:00|10319.3|10318.4|10318|10317.4|10319.3|10318.5|10316.6|10316|228
1660277700000|2022-08-12 04:15:00|10318.3|10317.7|10320.5|10319.9|10320.5|10319.9|10317|10316.4|273
1660278000000|2022-08-12 04:20:00|10320.4|10319.8|10319.3|10318.7|10321.6|10321|10319.2|10318.6|229
1660278300000|2022-08-12 04:25:00|10319.4|10318.8|10321.3|10320.4|10322.3|10321.5|10319.3|10318.6|228
1660278600000|2022-08-12 04:30:00|10321|10320.5|10319|10318.4|10321.3|10320.5|10318.1|10317.4|274
1660278900000|2022-08-12 04:35:00|10319.1|10318.5|10319.5|10318.6|10321.5|10320.9|10318.9|10318.3|202
1660279200000|2022-08-12 04:40:00|10319.1|10318.5|10314.8|10314.2|10319.6|10318.9|10314.5|10313.9|242
1660279500000|2022-08-12 04:45:00|10314.9|10314.3|10316.8|10315.9|10316.9|10316.2|10314.7|10314.1|286
1660279800000|2022-08-12 04:50:00|10316.7|10315.8|10317.2|10316.3|10317.9|10317.1|10316.1|10315.5|187
1660280100000|2022-08-12 04:55:00|10317.3|10316.4|10318|10317.4|10318.6|10318|10316.6|10315.8|260
1660280400000|2022-08-12 05:00:00|10317.9|10317.3|10317.5|10316.6|10319.5|10318.6|10316.7|10316|231
1660280700000|2022-08-12 05:05:00|10317.3|10316.7|10316.1|10315.2|10317.5|10316.8|10315.5|10314.6|315
1660281000000|2022-08-12 05:10:00|10316.2|10315.3|10315.8|10314.9|10316.3|10315.6|10314.1|10313.3|245
1660281300000|2022-08-12 05:15:00|10315.7|10314.8|10318|10317.4|10318.4|10317.6|10315.5|10314.8|324
1660281600000|2022-08-12 05:20:00|10317.9|10317.3|10320.5|10319.6|10321.7|10320.9|10317.9|10317.2|411
1660281900000|2022-08-12 05:25:00|10320.6|10319.7|10320.1|10319.5|10323.3|10322.4|10319.8|10319|364
1660282200000|2022-08-12 05:30:00|10320|10319.2|10322|10321.4|10322.6|10322|10319|10318.3|527
1660282500000|2022-08-12 05:35:00|10322.1|10321.5|10322.4|10321.8|10324.8|10324|10321.5|10320.9|465
1660282800000|2022-08-12 05:40:00|10322.3|10321.7|10322.3|10321.4|10324.5|10323.9|10321.6|10321|427
1660283100000|2022-08-12 05:45:00|10322.2|10321.3|10320.6|10319.7|10323|10322.2|10319.3|10318.4|368
1660283400000|2022-08-12 05:50:00|10320.4|10319.5|10317.7|10317.1|10321.2|10320.5|10317.6|10316.9|330
1660283700000|2022-08-12 05:55:00|10317.8|10316.9|10315.7|10314.8|10318.2|10317.4|10315|10314.1|406
1660284000000|2022-08-12 06:00:00|10315.8|10314.9|10316.4|10315.5|10322|10321.1|10315.1|10314.2|1262
1660284300000|2022-08-12 06:05:00|10316.7|10315.8|10318.6|10318|10320.1|10319.5|10316.5|10315.6|762
1660284600000|2022-08-12 06:10:00|10318.7|10318.1|10323|10322.4|10323.5|10322.9|10318.6|10317.8|677
1660284900000|2022-08-12 06:15:00|10322.9|10322.3|10322.4|10321.8|10323.4|10322.7|10320|10319.1|614
1660285200000|2022-08-12 06:20:00|10322.6|10322|10319.1|10318.5|10322.8|10322|10318.6|10318|470
1660285500000|2022-08-12 06:25:00|10319.2|10318.6|10313.5|10312.9|10319.2|10318.6|10313.4|10312.7|640
1660285800000|2022-08-12 06:30:00|10313.4|10312.8|10314.2|10313.6|10315.3|10314.7|10312|10311.4|601
1660286100000|2022-08-12 06:35:00|10314.1|10313.5|10313|10312.4|10314.7|10314.1|10311.1|10310.5|658
1660286400000|2022-08-12 06:40:00|10312.9|10312.3|10316|10315.1|10317.4|10316.8|10311.5|10310.9|555
1660286700000|2022-08-12 06:45:00|10315.8|10314.9|10315.9|10315.3|10318.6|10317.9|10314.3|10313.7|617
1660287000000|2022-08-12 06:50:00|10315.7|10315.1|10316.2|10315.6|10318.3|10317.7|10315|10314.4|553
1660287300000|2022-08-12 06:55:00|10316.3|10315.7|10311.7|10311.1|10317.3|10316.7|10310.1|10309.5|761
1660287600000|2022-08-12 07:00:00|10311.8|10311.2|10309.5|10308.9|10313|10312.4|10306.4|10305.8|948
1660287900000|2022-08-12 07:05:00|10309.8|10309|10309.9|10309|10312.9|10312.1|10306.2|10305.4|837
1660288200000|2022-08-12 07:10:00|10309.8|10308.9|10315.7|10315.1|10316.9|10316.3|10309.2|10308.6|746
1660288500000|2022-08-12 07:15:00|10315.9|10315.3|10314.9|10314.3|10316.9|10316.3|10313.8|10313.2|576
1660288800000|2022-08-12 07:20:00|10314.8|10314.2|10301.8|10301.2|10315.6|10315|10301.5|10300.7|667
1660289100000|2022-08-12 07:25:00|10301.9|10301|10304.3|10303.7|10307|10306.3|10298.8|10298.2|904
1660289400000|2022-08-12 07:30:00|10304.6|10303.5|10305.7|10305.1|10306.5|10305.9|10303.2|10302.6|671
1660289700000|2022-08-12 07:35:00|10305.8|10305.2|10302.5|10301.9|10308.2|10307.6|10302.3|10301.6|761
1660290000000|2022-08-12 07:40:00|10302.4|10301.8|10301.2|10300.6|10303.4|10302.8|10301|10300.2|666
1660290300000|2022-08-12 07:45:00|10301|10300.4|10292.7|10292.1|10301|10300.4|10291.4|10290.8|783
1660290600000|2022-08-12 07:50:00|10292.9|10292.3|10294.6|10294|10297|10296.3|10292|10291.4|683
1660290900000|2022-08-12 07:55:00|10294.9|10294.3|10297.8|10296.9|10300.1|10299.5|10292.1|10291.3|694
1660291200000|2022-08-12 08:00:00|10297.7|10296.8|10295.4|10294.8|10298.3|10297.4|10289.1|10288.5|865
1660291500000|2022-08-12 08:05:00|10295.5|10294.9|10295.2|10294.6|10296.4|10295.8|10292.6|10291.8|674
1660291800000|2022-08-12 08:10:00|10295|10294.4|10294.1|10293.5|10296.6|10296|10292.1|10291.5|610
1660292100000|2022-08-12 08:15:00|10294.2|10293.6|10291.3|10290.7|10295.6|10295|10288.6|10288|583
1660292400000|2022-08-12 08:20:00|10291.4|10290.8|10290.9|10290|10292.9|10292.3|10289.4|10288.8|559
1660292700000|2022-08-12 08:25:00|10290.8|10289.9|10291.9|10291.3|10293.8|10293.2|10290.8|10289.9|596
1660293000000|2022-08-12 08:30:00|10291.8|10291.2|10295.4|10294.8|10297|10296.4|10291.8|10291.2|651
1660293300000|2022-08-12 08:35:00|10295.7|10294.9|10298.3|10297.7|10301.4|10300.8|10294.3|10293.5|611
1660293600000|2022-08-12 08:40:00|10298.2|10297.6|10298.2|10297.6|10300.7|10300.1|10297.6|10297|496
1660293900000|2022-08-12 08:45:00|10298.3|10297.7|10303.7|10303.1|10304.3|10303.7|10296.3|10295.7|579
1660294200000|2022-08-12 08:50:00|10303.8|10303.2|10301.6|10301|10303.8|10303.2|10300.1|10299.5|578
1660294500000|2022-08-12 08:55:00|10301.7|10301.1|10302.6|10301.7|10303.7|10303|10300.5|10299.9|570
1660294800000|2022-08-12 09:00:00|10302.5|10301.6|10298.3|10297.4|10303.3|10302.7|10297.5|10296.6|622
1660295100000|2022-08-12 09:05:00|10298.2|10297.3|10296.7|10296.1|10298.2|10297.4|10295.3|10294.7|587
1660295400000|2022-08-12 09:10:00|10296.6|10296|10298.8|10298.2|10299.8|10299.2|10295.8|10295.2|443
1660295700000|2022-08-12 09:15:00|10298.7|10298.1|10295.3|10294.4|10299.8|10299.2|10295.2|10294.4|550
1660296000000|2022-08-12 09:20:00|10295.2|10294.6|10295.7|10295.1|10299|10298.4|10295.2|10294.5|553
1660296300000|2022-08-12 09:25:00|10295.8|10295.2|10304.2|10303.3|10304.3|10303.4|10295.3|10294.7|654
1660296600000|2022-08-12 09:30:00|10304.4|10303.5|10307.1|10306.5|10308.2|10307.5|10301.4|10300.7|780
1660296900000|2022-08-12 09:35:00|10306.8|10306.2|10305.3|10304.7|10308.8|10308.1|10304.5|10303.8|645
1660297200000|2022-08-12 09:40:00|10305.4|10304.8|10302.6|10302|10305.5|10304.9|10300|10299.3|461
1660297500000|2022-08-12 09:45:00|10302.5|10301.9|10306.4|10305.8|10306.7|10306.1|10302.5|10301.9|475
1660297800000|2022-08-12 09:50:00|10306.5|10305.9|10306.7|10306.1|10308.7|10308.1|10303.9|10303.2|540
1660298100000|2022-08-12 09:55:00|10306.8|10306.2|10298.6|10298|10307|10306.4|10297.5|10296.9|646
1660298400000|2022-08-12 10:00:00|10298.8|10298.2|10297.7|10296.8|10299.2|10298.6|10293.5|10292.9|769
1660298700000|2022-08-12 10:05:00|10297.5|10296.6|10292.8|10292.2|10298.3|10297.7|10292.5|10291.8|723
1660299000000|2022-08-12 10:10:00|10293|10292.4|10288.9|10288.3|10293.2|10292.5|10287.6|10286.9|834
1660299300000|2022-08-12 10:15:00|10289|10288.4|10291.6|10291|10293.1|10292.5|10288.4|10287.8|678
1660299600000|2022-08-12 10:20:00|10291.4|10290.8|10294.7|10293.8|10296.3|10295.7|10290.9|10290.3|610
1660299900000|2022-08-12 10:25:00|10294.9|10294.3|10293.9|10293.3|10295.3|10294.7|10293.5|10292.8|545
1660300200000|2022-08-12 10:30:00|10293.8|10293.2|10292.4|10291.8|10294.2|10293.6|10290.5|10289.8|598
1660300500000|2022-08-12 10:35:00|10292.3|10291.7|10291.9|10291|10293|10292.4|10288.2|10287.6|579
1660300800000|2022-08-12 10:40:00|10291.7|10291.1|10291.2|10290.6|10292.2|10291.5|10287.7|10287.1|613
1660301100000|2022-08-12 10:45:00|10291.1|10290.5|10289.4|10288.8|10292.7|10292.1|10287.1|10286.5|744
1660301400000|2022-08-12 10:50:00|10289.5|10288.9|10291.4|10290.8|10292.9|10292.3|10287.4|10286.8|627
1660301700000|2022-08-12 10:55:00|10291.3|10290.7|10292.2|10291.3|10292.2|10291.6|10285.5|10284.9|638
1660302000000|2022-08-12 11:00:00|10292.1|10291.2|10287.3|10286.7|10292.2|10291.5|10287|10286.4|739
1660302300000|2022-08-12 11:05:00|10287.2|10286.6|10292.9|10292.3|10295.2|10294.6|10287.1|10286.5|693
1660302600000|2022-08-12 11:10:00|10292.8|10292.2|10293.3|10292.7|10298|10297.4|10290.4|10289.8|721
1660302900000|2022-08-12 11:15:00|10293.2|10292.6|10288.2|10287.6|10295.5|10294.9|10288.2|10287.6|621
1660303200000|2022-08-12 11:20:00|10288.1|10287.5|10282.2|10281.6|10288.2|10287.6|10281.1|10280.4|694
1660303500000|2022-08-12 11:25:00|10282.1|10281.5|10285.5|10284.9|10287.7|10287|10282|10281.4|794
1660303800000|2022-08-12 11:30:00|10285.6|10285|10287.4|10286.8|10288.6|10288|10284.6|10284|646
1660304100000|2022-08-12 11:35:00|10287.3|10286.7|10288.1|10287.5|10289.5|10288.9|10286.6|10285.9|691
1660304400000|2022-08-12 11:40:00|10288|10287.4|10285.4|10284.8|10288.3|10287.7|10283.9|10283.3|564
1660304700000|2022-08-12 11:45:00|10285.5|10284.9|10285.1|10284.5|10286.2|10285.5|10282.2|10281.6|589
1660305000000|2022-08-12 11:50:00|10285.2|10284.6|10281.6|10281|10286.3|10285.7|10280.6|10279.9|658
1660305300000|2022-08-12 11:55:00|10281.8|10281.2|10278.2|10277.6|10284.1|10283.5|10278.1|10277.5|712
1660305600000|2022-08-12 12:00:00|10278.3|10277.7|10279.6|10279|10282.4|10281.8|10278.2|10277.6|611
1660305900000|2022-08-12 12:05:00|10279.5|10278.9|10279.8|10279.2|10281.5|10280.9|10277.4|10276.8|647
1660306200000|2022-08-12 12:10:00|10280.1|10279.5|10285|10284.4|10286.4|10285.8|10279.6|10278.9|708
1660306500000|2022-08-12 12:15:00|10284.9|10284.3|10285.8|10285.2|10290|10289.4|10284.7|10284.1|717
1660306800000|2022-08-12 12:20:00|10285.7|10285.1|10290.5|10289.9|10291.3|10290.7|10283|10282.4|828
1660307100000|2022-08-12 12:25:00|10290.2|10289.6|10288.7|10288.1|10290.9|10290.3|10285.9|10285.3|714
1660307400000|2022-08-12 12:30:00|10288.6|10288|10281.9|10281.3|10290.1|10289.3|10281.7|10281.1|861
1660307700000|2022-08-12 12:35:00|10282|10281.4|10283.2|10282.3|10283.8|10282.9|10278.2|10277.6|703
1660308000000|2022-08-12 12:40:00|10282.9|10282|10273.6|10273|10283.5|10282.9|10272.9|10272|1000
1660308300000|2022-08-12 12:45:00|10273.7|10273.1|10271.8|10271.2|10275.7|10275|10271.1|10270.5|894
1660308600000|2022-08-12 12:50:00|10271.7|10271.1|10274.4|10273.8|10275.6|10275|10271.7|10270.9|713
1660308900000|2022-08-12 12:55:00|10274.3|10273.7|10271|10270.4|10274.3|10273.7|10269.3|10268.7|713
1660309200000|2022-08-12 13:00:00|10270.9|10270.3|10275.3|10274.7|10276.4|10275.7|10270.9|10270.3|858
1660309500000|2022-08-12 13:05:00|10275.2|10274.6|10271.8|10270.9|10276.9|10276.3|10271.5|10270.9|639
1660309800000|2022-08-12 13:10:00|10271.9|10271|10275.1|10274.5|10275.2|10274.5|10268.7|10268.1|812
1660310100000|2022-08-12 13:15:00|10275|10274.4|10273.1|10272.5|10276.2|10275.5|10272.6|10272|692
1660310400000|2022-08-12 13:20:00|10273.2|10272.6|10278.7|10278.1|10279.9|10279.3|10271.8|10271.2|795
1660310700000|2022-08-12 13:25:00|10278.8|10277.8|10275.9|10275|10280.9|10280.2|10275.5|10274.8|897
1660311000000|2022-08-12 13:30:00|10275.8|10275.2|10273|10272.4|10279|10278.2|10271|10270.4|1021
1660311300000|2022-08-12 13:35:00|10273.1|10272.5|10270|10269.1|10274.1|10273.5|10269.3|10268.7|922
1660311600000|2022-08-12 13:40:00|10269.9|10269|10271.9|10271.3|10275.9|10275.3|10269.8|10269|878
1660311900000|2022-08-12 13:45:00|10272|10271.4|10275.7|10275.1|10279.7|10279.1|10270.4|10269.8|779
1660312200000|2022-08-12 13:50:00|10276|10275.4|10282.3|10281.7|10283.4|10282.7|10274|10273.4|982
1660312500000|2022-08-12 13:55:00|10282.5|10281.9|10281.6|10280|10284.7|10284|10280.6|10279.8|854
1660312800000|2022-08-12 14:00:00|10281.5|10279.9|10258.8|10257.9|10281.5|10279.9|10256.8|10255.9|1948
1660313100000|2022-08-12 14:05:00|10258.9|10258|10263|10262.1|10268.7|10267.8|10256.3|10255.6|1557
1660313400000|2022-08-12 14:10:00|10262.6|10261.7|10264.9|10264|10271.1|10270.4|10261.7|10260.9|1269
1660313700000|2022-08-12 14:15:00|10265|10264.1|10265.3|10264.7|10269.1|10268.4|10260.8|10260|1176
1660314000000|2022-08-12 14:20:00|10265.4|10264.5|10264.2|10263.6|10266.3|10265.5|10260.5|10259.8|1142
1660314300000|2022-08-12 14:25:00|10264.1|10263.5|10259.1|10258.2|10267|10266.3|10258.2|10257.5|1283
1660314600000|2022-08-12 14:30:00|10259.2|10258.3|10262.8|10261.9|10269.2|10268.6|10258.1|10257.5|1294
1660314900000|2022-08-12 14:35:00|10262.6|10261.7|10253.9|10253|10264.7|10263.9|10253|10252.3|1310
1660315200000|2022-08-12 14:40:00|10253.7|10252.8|10254.3|10253.4|10256|10255.3|10252.7|10252|1021
1660315500000|2022-08-12 14:45:00|10254.2|10253.6|10254.2|10253.6|10256.6|10255.9|10249.9|10249|1050
1660315800000|2022-08-12 14:50:00|10254.3|10253.7|10240.7|10240.1|10255.7|10255.1|10238.6|10238|1135
1660316100000|2022-08-12 14:55:00|10240.6|10240|10245.3|10244.4|10245.9|10245.2|10239.9|10239.2|1174
1660316400000|2022-08-12 15:00:00|10245.2|10244.6|10251|10250.1|10251.1|10250.4|10244.2|10243.6|1124
1660316700000|2022-08-12 15:05:00|10250.7|10250.2|10250.2|10249.6|10253.4|10252.6|10249.7|10249|857
1660317000000|2022-08-12 15:10:00|10250.3|10249.7|10253.4|10252.8|10253.8|10253.2|10247.8|10247.2|741
1660317300000|2022-08-12 15:15:00|10253.5|10252.9|10254.7|10254.1|10257.3|10256.7|10250.3|10249.7|864
1660317600000|2022-08-12 15:20:00|10254.8|10254.2|10254|10253.1|10258.8|10258.1|10253.3|10252.7|821
1660317900000|2022-08-12 15:25:00|10254.1|10253.2|10253.1|10252.2|10254.8|10254.2|10250.1|10249.5|627
1660318200000|2022-08-12 15:30:00|10253.2|10252.3|10252.1|10251.5|10254.5|10253.6|10249.6|10248.7|631
1660318500000|2022-08-12 15:35:00|10252.3|10251.7|10248.6|10248|10254.2|10253.6|10248.6|10248|657
1660318800000|2022-08-12 15:40:00|10248.5|10247.9|10254.2|10253.6|10256|10255.2|10247.1|10246.5|772
1660319100000|2022-08-12 15:45:00|10254.5|10253.9|10258.2|10257.6|10259.2|10258.6|10253.6|10253|627
1660319400000|2022-08-12 15:50:00|10258.1|10257.5|10257.3|10256.7|10259|10258.4|10256.4|10255.8|487
1660319700000|2022-08-12 15:55:00|10257.2|10256.6|10255.1|10254.5|10259.7|10259|10255.1|10254.4|583
1660320000000|2022-08-12 16:00:00|10254.7|10254.1|10260.4|10259.8|10260.9|10260.3|10254.6|10253.9|630
1660320300000|2022-08-12 16:05:00|10260.2|10259.6|10261.6|10260.7|10261.9|10261.2|10258.4|10257.8|532
1660320600000|2022-08-12 16:10:00|10261.5|10260.6|10258.2|10257.6|10262.1|10261.5|10257.8|10257.2|499
1660320900000|2022-08-12 16:15:00|10258.1|10257.5|10255.8|10255.2|10259.3|10258.7|10255.2|10254.6|553
1660321200000|2022-08-12 16:20:00|10255.9|10255|10255.3|10254.7|10256.3|10255.5|10253.5|10252.8|506
1660321500000|2022-08-12 16:25:00|10255.4|10254.8|10253.3|10252.7|10256.5|10255.9|10251.9|10251.3|449
1660321800000|2022-08-12 16:30:00|10253.4|10252.8|10254.1|10253.5|10254.3|10253.7|10251.5|10250.9|392
1660322100000|2022-08-12 16:35:00|10254|10253.4|10256.6|10255.7|10256.8|10255.9|10252.3|10251.7|323
1660322400000|2022-08-12 16:40:00|10256.7|10255.8|10257.8|10257.2|10257.9|10257.3|10255.1|10254.3|392
1660322700000|2022-08-12 16:45:00|10257.9|10257.3|10261.3|10260.7|10261.3|10260.7|10257.6|10257|496
1660323000000|2022-08-12 16:50:00|10261.2|10260.6|10256.3|10255.7|10261.6|10261|10256|10255.4|513
1660323300000|2022-08-12 16:55:00|10256.2|10255.6|10256.8|10256.2|10258.2|10257.6|10255.8|10255.2|482
1660323600000|2022-08-12 17:00:00|10257|10256.4|10261.1|10260.5|10261.8|10261.2|10256.9|10256.3|432
1660323900000|2022-08-12 17:05:00|10261|10260.4|10264.7|10264.1|10265.9|10265.2|10261|10260.4|538
1660324200000|2022-08-12 17:10:00|10264.6|10264|10265.2|10264.6|10265.7|10265|10262.7|10262.1|538
1660324500000|2022-08-12 17:15:00|10265.4|10264.8|10266.6|10265.7|10267|10266.2|10264.9|10264.2|517
1660324800000|2022-08-12 17:20:00|10266.5|10265.6|10266.6|10266|10268.4|10267.6|10266.1|10265.3|383
1660325100000|2022-08-12 17:25:00|10266.5|10265.9|10264.6|10264|10267|10266.3|10264.4|10263.8|303
1660325400000|2022-08-12 17:30:00|10264.4|10263.8|10263.3|10262.7|10265.2|10264.6|10262.2|10261.5|406
1660325700000|2022-08-12 17:35:00|10263.4|10262.8|10264.1|10263.5|10266.9|10266.1|10263.1|10262.4|344
1660326000000|2022-08-12 17:40:00|10264.2|10263.6|10262|10261.4|10264.5|10263.8|10261.8|10261.1|289
1660326300000|2022-08-12 17:45:00|10261.9|10261.3|10262|10261.4|10263.2|10262.6|10261.2|10260.4|268
1660326600000|2022-08-12 17:50:00|10262.1|10261.5|10261.5|10260.9|10262.6|10262|10260.5|10259.8|281
1660326900000|2022-08-12 17:55:00|10261.7|10261.1|10261.2|10260.6|10264.2|10263.6|10261.2|10260.6|285
1660327200000|2022-08-12 18:00:00|10261.5|10260.9|10261.7|10260.8|10263.2|10262.4|10260|10259.4|311
1660327500000|2022-08-12 18:05:00|10261.8|10260.9|10263.9|10263.3|10264.3|10263.6|10261.4|10260.7|375
1660327800000|2022-08-12 18:10:00|10264|10263.4|10266.6|10266|10266.9|10266.3|10263.8|10263|207
1660328100000|2022-08-12 18:15:00|10266.7|10266.1|10267.1|10266.5|10267.7|10267.1|10265.9|10265.3|291
1660328400000|2022-08-12 18:20:00|10267|10266.4|10265.2|10264.3|10267.1|10266.5|10263.9|10263.2|345
1660328700000|2022-08-12 18:25:00|10265.1|10264.2|10266.7|10265.8|10267.5|10266.9|10265|10264.2|168
1660329000000|2022-08-12 18:30:00|10266.6|10265.7|10263.3|10262.7|10266.7|10266|10261.4|10260.6|456
1660329300000|2022-08-12 18:35:00|10263.4|10262.8|10262.8|10262.2|10264.4|10263.5|10262.8|10262.1|230
1660329600000|2022-08-12 18:40:00|10262.9|10262.3|10264.9|10264.3|10265.2|10264.4|10262.5|10261.8|236
1660329900000|2022-08-12 18:45:00|10265.1|10264.2|10264.1|10263.5|10265.1|10264.2|10263.4|10262.7|214
1660330200000|2022-08-12 18:50:00|10264.2|10263.6|10264.1|10263.2|10265.5|10264.9|10263.5|10262.9|260
1660330500000|2022-08-12 18:55:00|10264.2|10263.3|10265.7|10265.1|10266.3|10265.6|10263|10262.3|338
1660330800000|2022-08-12 19:00:00|10265.5|10264.9|10262.1|10261.5|10265.7|10265|10261.7|10261.1|331
1660331100000|2022-08-12 19:05:00|10262.2|10261.6|10265.1|10264.5|10265.1|10264.5|10261.5|10260.7|267
1660331400000|2022-08-12 19:10:00|10265.2|10264.6|10264.5|10263.9|10266.7|10266.1|10263.8|10263.2|366
1660331700000|2022-08-12 19:15:00|10264.6|10264|10264.7|10263.8|10265.8|10265|10262|10261.3|405
1660332000000|2022-08-12 19:20:00|10264.6|10263.7|10263|10262.4|10264.7|10263.8|10261.4|10260.8|277
1660332300000|2022-08-12 19:25:00|10262.9|10262.3|10263|10262.1|10263.1|10262.3|10260.3|10259.6|246
1660332600000|2022-08-12 19:30:00|10262.7|10261.8|10263.2|10262.3|10263.9|10263|10261.9|10261|320
1660332900000|2022-08-12 19:35:00|10263.1|10262.2|10264.8|10264.2|10265.3|10264.5|10262.5|10261.7|311
1660333200000|2022-08-12 19:40:00|10264.7|10264.1|10265.1|10264.5|10265.7|10265.1|10263.9|10263.1|239
1660333500000|2022-08-12 19:45:00|10265|10264.4|10266.9|10266.3|10267|10266.4|10264|10263.4|223
1660333800000|2022-08-12 19:50:00|10267|10266.4|10265.6|10265|10267.2|10266.6|10265.5|10264.9|279
1660334100000|2022-08-12 19:55:00|10265.5|10264.9|10260.9|10260.3|10265.8|10265.2|10260.6|10259.8|664
1660334400000|2022-08-12 20:00:00|10260.7|10259.8|10261|10260.1|10262.7|10261.6|10258.2|10257.1|788
1660334700000|2022-08-12 20:05:00|10261.1|10260.2|10257.6|10256.7|10261.4|10260.4|10257.1|10256.2|405
1660335000000|2022-08-12 20:10:00|10257.7|10256.8|10257.7|10256.8|10259.2|10258.3|10257.6|10256.7|173
1660335300000|2022-08-12 20:15:00|10257.6|10256.7|10257.7|10256.8|10258.1|10257.2|10257.1|10256.2|180
1660335600000|2022-08-12 20:20:00|10257.8|10256.9|10259.4|10258.5|10259.7|10258.8|10257.3|10256.4|192
1660335900000|2022-08-12 20:25:00|10259.3|10258.4|10258.2|10257.3|10259.3|10258.4|10256.2|10255.3|350
1660336200000|2022-08-12 20:30:00|10258.1|10257.2|10257.8|10256.9|10258.8|10257.9|10257.7|10256.8|131
1660336500000|2022-08-12 20:35:00|10258.1|10257.2|10258|10257.1|10258.2|10257.3|10257.5|10256.6|110
1660336800000|2022-08-12 20:40:00|10258.1|10257.2|10257.7|10256.8|10258.6|10257.7|10257.1|10256.2|121
1660337100000|2022-08-12 20:45:00|10257.8|10256.9|10255.7|10254.8|10258.2|10257.3|10255.3|10254.1|209
1660337400000|2022-08-12 20:50:00|10255.6|10254.7|10257.1|10256.2|10259.3|10256.8|10255.2|10254.3|171
1660337700000|2022-08-12 20:55:00|10256.8|10255.9|10259.6|10258.7|10264.4|10260.4|10256.3|10254.9|446
1660507200000|2022-08-14 20:00:00|10262|10250|10262|10250|10262|10250|10262|10250|1
1660507800000|2022-08-14 20:10:00|10261.3|10249.3|10261.3|10249.3|10261.3|10249.3|10261.3|10249.3|1
1660508100000|2022-08-14 20:15:00|10262|10250|10260.4|10248.4|10262|10250|10250.8|10238.8|9
1660508400000|2022-08-14 20:20:00|10262|10250|10262|10250|10262|10250|10262|10250|1
1660509000000|2022-08-14 20:30:00|10261|10249|10268.5|10256.5|10268.5|10256.5|10261|10249|11
1660509300000|2022-08-14 20:35:00|10268.3|10256.3|10265.1|10253.1|10268.3|10256.3|10265.1|10253.1|2
1660509600000|2022-08-14 20:40:00|10268.5|10256.5|10265|10253|10268.5|10256.5|10265|10253|2
1660509900000|2022-08-14 20:45:00|10268.5|10256.5|10268.3|10256.3|10268.5|10256.5|10265.1|10253.1|5
1660510200000|2022-08-14 20:50:00|10268.5|10256.5|10268.5|10256.5|10268.5|10256.5|10268.3|10256.3|7
1660510500000|2022-08-14 20:55:00|10261.9|10249.9|10268.5|10256.5|10268.5|10256.5|10261.9|10249.9|2
1660510800000|2022-08-14 21:00:00|10265.5|10254.5|10260.6|10253.5|10266|10254.5|10260.6|10249.2|17
1660511100000|2022-08-14 21:05:00|10261.9|10253.8|10260.4|10254.4|10266|10259.3|10260.4|10253.3|53
1660511400000|2022-08-14 21:10:00|10259.9|10254.1|10260.4|10254.4|10264.2|10258.2|10258.4|10252.4|34
1660511700000|2022-08-14 21:15:00|10261.5|10255.5|10262.6|10256.6|10263.9|10257.9|10259|10253|92
1660512000000|2022-08-14 21:20:00|10261.5|10255.9|10262.1|10256.1|10263|10257|10261|10255.7|60
1660512300000|2022-08-14 21:25:00|10263.1|10257.1|10264|10258|10264.2|10258.2|10261.8|10255.8|84
1660512600000|2022-08-14 21:30:00|10264.2|10258.2|10264.2|10258.2|10264.6|10258.6|10258.7|10254.8|188
1660512900000|2022-08-14 21:35:00|10261.8|10255.8|10260.3|10257.5|10265.5|10259.5|10259.6|10255.3|145
1660513200000|2022-08-14 21:40:00|10261.2|10257.6|10260.9|10256.7|10265.8|10259.8|10259.9|10256.6|141
1660513500000|2022-08-14 21:45:00|10260|10256.8|10261.7|10257.2|10263.3|10258|10259.7|10255.2|184
1660513800000|2022-08-14 21:50:00|10261.4|10257.1|10262.5|10258|10264.5|10258.6|10260.1|10255.4|172
1660514100000|2022-08-14 21:55:00|10262.9|10258.1|10263.5|10257.5|10265|10259|10260.6|10255.5|138
1660514400000|2022-08-14 22:00:00|10262.9|10258.5|10261|10258.6|10264.4|10259.6|10260.5|10256.3|396
1660514700000|2022-08-14 22:05:00|10261.1|10258.5|10261.3|10258.6|10263.6|10259.5|10259.4|10256.3|338
1660515000000|2022-08-14 22:10:00|10261.2|10258.8|10261.4|10258.7|10264.8|10260.3|10259.8|10257.8|393
1660515300000|2022-08-14 22:15:00|10261.8|10258.9|10260.9|10259.4|10262.2|10259.8|10259.9|10257.6|495
1660515600000|2022-08-14 22:20:00|10261|10259.5|10260.8|10259|10261.9|10260.2|10260.1|10258.7|570
1660515900000|2022-08-14 22:25:00|10260.7|10259.1|10262|10260.5|10262.3|10260.6|10260.5|10258.8|686
1660516200000|2022-08-14 22:30:00|10261.9|10260.4|10259.1|10257.8|10261.9|10260.4|10257.3|10255.9|892
1660516500000|2022-08-14 22:35:00|10259.2|10257.7|10260.6|10259.3|10261.2|10260|10259|10257.6|566
1660516800000|2022-08-14 22:40:00|10260.5|10259.2|10261.2|10260|10261.9|10260.7|10259.7|10258.5|445
1660517100000|2022-08-14 22:45:00|10261.3|10259.9|10260.7|10259.8|10263.6|10262.4|10259.9|10258.7|552
1660517400000|2022-08-14 22:50:00|10260.9|10259.7|10260.1|10258.9|10261.1|10260|10260|10258.7|409
1660517700000|2022-08-14 22:55:00|10260|10258.8|10260.5|10259.4|10261.2|10260.2|10259.9|10258.8|305
1660518000000|2022-08-14 23:00:00|10260.7|10259.3|10259.8|10258.6|10261.3|10260.2|10258.5|10257.3|494
1660518300000|2022-08-14 23:05:00|10260.1|10259.2|10262|10260.8|10262.5|10261.5|10259.9|10258.8|495
1660518600000|2022-08-14 23:10:00|10261.7|10260.6|10259.5|10258.6|10262|10261|10259.3|10258.2|444
1660518900000|2022-08-14 23:15:00|10259.7|10258.7|10260.6|10259.7|10261.6|10260.7|10259.5|10258.6|273
1660519200000|2022-08-14 23:20:00|10260.7|10259.6|10259.9|10259|10261.5|10260.7|10259.8|10258.7|215
1660519500000|2022-08-14 23:25:00|10260|10259.1|10258.8|10257.9|10260.4|10259.3|10258.5|10257.6|172
1660519800000|2022-08-14 23:30:00|10258.7|10257.8|10262.6|10261.7|10263.8|10262.8|10258.6|10257.7|384
1660520100000|2022-08-14 23:35:00|10262.7|10261.8|10261.5|10260.6|10262.8|10261.9|10260.8|10259.8|196
1660520400000|2022-08-14 23:40:00|10261.6|10260.5|10259.7|10258.8|10262.2|10261.2|10259.7|10258.7|206
1660520700000|2022-08-14 23:45:00|10259.8|10258.9|10259|10258.1|10260.3|10259.4|10258.9|10258|253
1660521000000|2022-08-14 23:50:00|10258.9|10258|10258.6|10257.7|10261.1|10260.2|10258.5|10257.5|238
1660521300000|2022-08-14 23:55:00|10258.7|10257.8|10254.2|10253.3|10258.7|10257.8|10254.1|10253.1|290
1660521600000|2022-08-15 00:00:00|10254.6|10253.7|10256.1|10255.2|10258.8|10258.2|10254.5|10253.6|535
1660521900000|2022-08-15 00:05:00|10256|10255.1|10258.8|10257.9|10259|10258.2|10255|10254.4|452
1660522200000|2022-08-15 00:10:00|10258.9|10258|10258.5|10257.6|10258.9|10258.2|10257|10256.4|391
1660522500000|2022-08-15 00:15:00|10258.4|10257.5|10260.1|10259.2|10260.3|10259.6|10258.2|10257.5|306
1660522800000|2022-08-15 00:20:00|10260|10259.1|10262.1|10261.2|10262.4|10261.5|10258.8|10258|341
1660523100000|2022-08-15 00:25:00|10262.2|10261.3|10262.4|10261.8|10263.5|10262.8|10261.4|10260.5|398
1660523400000|2022-08-15 00:30:00|10262.6|10261.7|10264.1|10263.2|10265.3|10264.6|10261.3|10260.5|344
1660523700000|2022-08-15 00:35:00|10263.8|10263.3|10263.8|10263.2|10264.1|10263.5|10263|10262.3|246
1660524000000|2022-08-15 00:40:00|10263.7|10263.1|10261.7|10261.1|10264.3|10263.5|10261.2|10260.4|320
1660524300000|2022-08-15 00:45:00|10261.6|10261|10262.8|10261.9|10262.9|10262.2|10260.9|10260.1|352
1660524600000|2022-08-15 00:50:00|10262.7|10261.8|10267.5|10266.9|10267.5|10266.9|10262.7|10261.8|529
1660524900000|2022-08-15 00:55:00|10267.1|10266.5|10266.7|10265.8|10267.6|10266.7|10264.9|10264.2|498
1660525200000|2022-08-15 01:00:00|10266.6|10266|10265.1|10264.5|10268.7|10268.1|10265.1|10264.5|405
1660525500000|2022-08-15 01:05:00|10265.2|10264.6|10264.1|10263.2|10265.4|10264.8|10263.1|10262.4|327
1660525800000|2022-08-15 01:10:00|10263.9|10263.3|10261.8|10260.9|10265.1|10264.5|10261.3|10260.5|439
1660526100000|2022-08-15 01:15:00|10262.4|10260.8|10263.7|10263.1|10264.9|10264.3|10261.1|10260|387
1660526400000|2022-08-15 01:20:00|10263.6|10263|10258.4|10257.5|10263.7|10263.1|10255.5|10254.9|597
1660526700000|2022-08-15 01:25:00|10258.2|10257.6|10255.6|10254.7|10258.6|10257.9|10255.4|10254.7|374
1660527000000|2022-08-15 01:30:00|10255.7|10254.8|10255.2|10254.6|10256.6|10256|10253.6|10252.9|405
1660527300000|2022-08-15 01:35:00|10255.3|10254.7|10258.4|10257.8|10259.5|10258.7|10255.2|10254.6|315
1660527600000|2022-08-15 01:40:00|10258.5|10257.9|10258.3|10257.4|10260.4|10259.7|10257.6|10256.9|396
1660527900000|2022-08-15 01:45:00|10258.2|10257.3|10257|10256.4|10258.4|10257.8|10256|10255.4|344
1660528200000|2022-08-15 01:50:00|10256.9|10256.3|10257.1|10256.5|10257.3|10256.7|10255.6|10255|332
1660528500000|2022-08-15 01:55:00|10256.9|10256.3|10257.8|10256.9|10258.7|10258.1|10256.5|10255.9|305
1660528800000|2022-08-15 02:00:00|10257.5|10257|10251.2|10250.6|10257.8|10257.1|10250.5|10249.8|612
1660529100000|2022-08-15 02:05:00|10251.1|10250.5|10249.7|10249.1|10251.2|10250.6|10248.2|10247.6|523
1660529400000|2022-08-15 02:10:00|10249.8|10249.2|10249.2|10248.3|10250.2|10249.6|10248.1|10247.4|409
1660529700000|2022-08-15 02:15:00|10249|10248.4|10246.6|10246|10249.2|10248.6|10246.6|10245.9|382
1660530000000|2022-08-15 02:20:00|10246.7|10246.1|10248|10247.4|10248.7|10248.1|10245.7|10244.9|319
1660530300000|2022-08-15 02:25:00|10247.9|10247.3|10247|10246.1|10248.6|10248|10246.1|10245.5|337
1660530600000|2022-08-15 02:30:00|10246.8|10246.2|10245.5|10244.9|10247.1|10246.3|10243.1|10242.5|345
1660530900000|2022-08-15 02:35:00|10245.7|10245.1|10244.2|10243.6|10246.2|10245.6|10243.8|10243.2|325
1660531200000|2022-08-15 02:40:00|10244.1|10243.5|10242.7|10242.1|10245.1|10244.5|10242.4|10241.8|341
1660531500000|2022-08-15 02:45:00|10242.8|10242.2|10241.5|10240.9|10242.8|10242.2|10240.2|10239.6|310
1660531800000|2022-08-15 02:50:00|10241.4|10240.8|10243.4|10242.5|10244.7|10244.1|10240.7|10240.1|288
1660532100000|2022-08-15 02:55:00|10243.7|10243.1|10245.9|10245.3|10248.1|10247.5|10243.5|10242.7|734
1660532400000|2022-08-15 03:00:00|10246|10245.4|10243.7|10243.1|10246.3|10245.6|10243.7|10243.1|253
1660532700000|2022-08-15 03:05:00|10243.4|10242.8|10245.4|10244.8|10246|10245.4|10242.5|10241.9|192
1660533000000|2022-08-15 03:10:00|10245.3|10244.7|10247.1|10246.5|10248.4|10247.7|10245.3|10244.7|303
1660533300000|2022-08-15 03:15:00|10247|10246.4|10246.8|10246.2|10247.9|10247.3|10245.6|10245|253
1660533600000|2022-08-15 03:20:00|10246.7|10246.1|10247.9|10247.3|10248.3|10247.7|10246.7|10246.1|229
1660533900000|2022-08-15 03:25:00|10247.8|10247.2|10248.8|10248.2|10249.3|10248.6|10247.5|10246.7|258
1660534200000|2022-08-15 03:30:00|10248.7|10248.1|10247.8|10247.2|10249.9|10249.1|10247.8|10247.2|307
1660534500000|2022-08-15 03:35:00|10247.7|10247.1|10248.9|10248.3|10249.4|10248.8|10247.1|10246.5|228
1660534800000|2022-08-15 03:40:00|10248.8|10248.2|10249.4|10248.5|10249.4|10248.7|10247.5|10246.9|251
1660535100000|2022-08-15 03:45:00|10249.2|10248.3|10250.9|10250.3|10252.4|10251.8|10249.2|10248.3|305
1660535400000|2022-08-15 03:50:00|10251|10250.4|10252.6|10252|10252.8|10252|10250.4|10249.8|204
1660535700000|2022-08-15 03:55:00|10252.4|10251.8|10252.5|10251.6|10253.6|10252.9|10251.9|10251.2|317
1660536000000|2022-08-15 04:00:00|10252.4|10251.5|10252|10251.1|10253.6|10252.9|10250.8|10250.2|320
1660536300000|2022-08-15 04:05:00|10252.1|10251.2|10253.4|10252.8|10253.5|10252.8|10251|10250.4|273
1660536600000|2022-08-15 04:10:00|10253.5|10252.9|10253|10252.4|10254.1|10253.3|10252.2|10251.4|244
1660536900000|2022-08-15 04:15:00|10252.9|10252.3|10254.9|10254.3|10255.3|10254.7|10252.7|10251.8|252
1660537200000|2022-08-15 04:20:00|10255|10254.4|10254.9|10254.3|10256.1|10255.5|10254.5|10253.8|224
1660537500000|2022-08-15 04:25:00|10255|10254.4|10253.3|10252.7|10255.2|10254.6|10253.2|10252.6|241
1660537800000|2022-08-15 04:30:00|10253.2|10252.6|10255.7|10255.1|10256|10255.2|10253.2|10252.5|191
1660538100000|2022-08-15 04:35:00|10255.8|10255.2|10254.6|10254|10256.3|10255.6|10253.6|10252.9|206
1660538400000|2022-08-15 04:40:00|10254.5|10253.9|10253.3|10252.7|10254.9|10254.3|10252.2|10251.6|234
1660538700000|2022-08-15 04:45:00|10253.5|10252.9|10252.1|10251.5|10254.1|10253.5|10252|10251.4|180
1660539000000|2022-08-15 04:50:00|10252.2|10251.6|10251.5|10250.9|10252.2|10251.6|10250.4|10249.8|286
1660539300000|2022-08-15 04:55:00|10251.4|10250.8|10250.7|10250.1|10252.3|10251.7|10250.4|10249.8|241
1660539600000|2022-08-15 05:00:00|10250.8|10250.2|10252|10251.4|10252.3|10251.7|10250.4|10249.8|228
1660539900000|2022-08-15 05:05:00|10251.9|10251.3|10251.2|10250.3|10252.8|10252.1|10251|10250.2|246
1660540200000|2022-08-15 05:10:00|10251.3|10250.4|10251.2|10250.6|10252.2|10251.5|10249.9|10249.2|340
1660540500000|2022-08-15 05:15:00|10251.3|10250.7|10250|10249.1|10251.7|10251|10249.5|10248.6|222
1660540800000|2022-08-15 05:20:00|10250.1|10249.2|10246.7|10245.8|10250.1|10249.2|10246.4|10245.7|368
1660541100000|2022-08-15 05:25:00|10246.4|10245.9|10249.2|10248.3|10249.5|10248.8|10246.2|10245.6|285
1660541400000|2022-08-15 05:30:00|10249.3|10248.4|10244.8|10244.2|10249.8|10248.9|10244.6|10243.8|261
1660541700000|2022-08-15 05:35:00|10244.9|10244.3|10244.5|10243.6|10246|10245.4|10243.3|10242.5|302
1660542000000|2022-08-15 05:40:00|10244.7|10243.8|10243.3|10242.7|10244.7|10243.8|10242.7|10241.9|320
1660542300000|2022-08-15 05:45:00|10243.4|10242.8|10240.9|10240.3|10245.1|10244.3|10240.9|10239.9|369
1660542600000|2022-08-15 05:50:00|10241.1|10240.2|10241.5|10240.6|10242.1|10241.3|10240.1|10239.5|274
1660542900000|2022-08-15 05:55:00|10241.4|10240.9|10241.1|10240.2|10243.3|10242.7|10240.2|10239.5|440
1660543200000|2022-08-15 06:00:00|10241.2|10240.3|10244.8|10244.2|10245.1|10244.5|10241.1|10240.2|621
1660543500000|2022-08-15 06:05:00|10244.9|10244.3|10246.2|10245.6|10247.5|10246.9|10243.9|10243.3|575
1660543800000|2022-08-15 06:10:00|10246.1|10245.5|10244|10243.4|10246.4|10245.8|10241.9|10241.3|472
1660544100000|2022-08-15 06:15:00|10243.9|10243.3|10244.8|10244.2|10245.3|10244.5|10241.9|10241.3|429
1660544400000|2022-08-15 06:20:00|10244.9|10244.3|10243.3|10242.7|10247.7|10247.1|10243.2|10242.6|467
1660544700000|2022-08-15 06:25:00|10243.4|10242.8|10240.8|10240.2|10245.3|10244.6|10240.7|10240.1|569
1660545000000|2022-08-15 06:30:00|10240.9|10240.3|10236|10235.4|10240.9|10240.3|10232.7|10231.6|800
1660545300000|2022-08-15 06:35:00|10235.8|10235.2|10237.6|10237|10237.8|10237.1|10233.9|10233.3|512
1660545600000|2022-08-15 06:40:00|10237.5|10236.9|10240.1|10239.2|10241|10240.1|10236.4|10235.8|575
1660545900000|2022-08-15 06:45:00|10240|10239.1|10238.4|10237.5|10240.2|10239.4|10238.1|10237.4|533
1660546200000|2022-08-15 06:50:00|10238.1|10237.4|10238|10237.4|10239.5|10238.9|10236.6|10236|562
1660546500000|2022-08-15 06:55:00|10237.9|10237.3|10236.5|10235.9|10239.9|10239.3|10235.6|10235|479
1660546800000|2022-08-15 07:00:00|10236.8|10236.2|10239.1|10238.5|10241.7|10240.8|10235.3|10234.7|666
1660547100000|2022-08-15 07:05:00|10239|10238.4|10233.6|10233|10239.3|10238.7|10233.5|10232.9|635
1660547400000|2022-08-15 07:10:00|10233.4|10232.8|10236|10235.4|10237.9|10237.3|10230.4|10229.8|780
1660547700000|2022-08-15 07:15:00|10235.9|10235.3|10233.9|10233.3|10236.1|10235.4|10231.3|10230.7|746
1660548000000|2022-08-15 07:20:00|10233.8|10233.2|10239.9|10239|10239.9|10239.2|10231.8|10231|580
1660548300000|2022-08-15 07:25:00|10240|10239.1|10235.8|10235.2|10245.1|10244.3|10235.7|10235.1|657
1660548600000|2022-08-15 07:30:00|10235.9|10235.3|10241.1|10240.2|10242.1|10241.3|10235.7|10235.1|508
1660548900000|2022-08-15 07:35:00|10240.9|10240.3|10241.5|10240.9|10244.8|10244.2|10239.5|10238.8|664
1660549200000|2022-08-15 07:40:00|10241.6|10241|10241.1|10240.5|10243.5|10242.7|10240.2|10239.6|575
1660549500000|2022-08-15 07:45:00|10241.2|10240.6|10238.9|10238.3|10244.3|10243.7|10237.9|10237.2|644
1660549800000|2022-08-15 07:50:00|10239|10238.4|10234.8|10234.2|10239.5|10238.9|10233.8|10233.1|597
1660550100000|2022-08-15 07:55:00|10234.9|10234.3|10234.7|10233.8|10236.5|10235.9|10233.8|10233.2|597
1660550400000|2022-08-15 08:00:00|10234.6|10233.7|10233.1|10232.5|10236.9|10236.3|10230.4|10229.6|593
1660550700000|2022-08-15 08:05:00|10233.3|10232.4|10230.8|10230.2|10236.6|10236|10230.8|10230.2|532
1660551000000|2022-08-15 08:10:00|10231.2|10230.6|10234.4|10233.8|10234.5|10233.9|10230.5|10229.9|513
1660551300000|2022-08-15 08:15:00|10234.5|10233.9|10231.6|10231|10235|10234.4|10229.8|10229|560
1660551600000|2022-08-15 08:20:00|10231.5|10230.9|10230.1|10229.5|10231.8|10231.2|10229.7|10229.1|489
1660551900000|2022-08-15 08:25:00|10230|10229.4|10232.1|10231.5|10232.7|10231.8|10228|10227.4|550
1660552200000|2022-08-15 08:30:00|10232.2|10231.6|10229.6|10229|10232.7|10232.1|10228.5|10227.9|628
1660552500000|2022-08-15 08:35:00|10229.7|10229.1|10228|10227.4|10231.3|10230.7|10227.9|10227.1|441
1660552800000|2022-08-15 08:40:00|10228.1|10227.5|10218.2|10217.6|10228.5|10227.9|10217.4|10216.8|811
1660553100000|2022-08-15 08:45:00|10218.3|10217.7|10209|10208.4|10220.3|10219.7|10207.3|10206.6|759
1660553400000|2022-08-15 08:50:00|10208.7|10208.1|10206.3|10205.7|10211.5|10210.9|10206|10205.4|699
1660553700000|2022-08-15 08:55:00|10206.2|10205.6|10207.6|10206.7|10208.5|10207.6|10200.4|10199.8|911
1660554000000|2022-08-15 09:00:00|10207.8|10206.9|10210.4|10209.5|10210.4|10209.8|10206|10205.4|712
1660554300000|2022-08-15 09:05:00|10210.5|10209.6|10205.7|10205.1|10211.5|10210.9|10203.4|10202.8|695
1660554600000|2022-08-15 09:10:00|10205.8|10205.2|10202.7|10202.1|10208.1|10207.3|10202.4|10201.8|689
1660554900000|2022-08-15 09:15:00|10202.8|10202.2|10197.2|10196.3|10207.3|10206.6|10196.5|10195.9|833
1660555200000|2022-08-15 09:20:00|10196.9|10196|10196.3|10195.4|10197.8|10197.1|10193.1|10192.3|656
1660555500000|2022-08-15 09:25:00|10196.4|10195.5|10193.3|10192.7|10197.9|10197.2|10191.5|10190.7|737
1660555800000|2022-08-15 09:30:00|10193.4|10192.8|10187.8|10187.2|10193.6|10193|10187.3|10186.7|674
1660556100000|2022-08-15 09:35:00|10187.9|10187.3|10193.8|10193.2|10194.1|10193.4|10187.1|10186.4|589
1660556400000|2022-08-15 09:40:00|10193.9|10193.3|10196.7|10195.8|10198.7|10197.9|10193.3|10192.4|703
1660556700000|2022-08-15 09:45:00|10196.9|10196|10197.7|10197.1|10198.4|10197.6|10195.7|10194.9|460
1660557000000|2022-08-15 09:50:00|10197.6|10197|10195.6|10195|10198.2|10197.6|10192.8|10192|503
1660557300000|2022-08-15 09:55:00|10195.5|10194.9|10199.7|10199.1|10199.9|10199.3|10195.4|10194.8|457
1660557600000|2022-08-15 10:00:00|10199.8|10199.2|10206.1|10205.5|10207|10206.4|10199.2|10198.4|747
1660557900000|2022-08-15 10:05:00|10206.2|10205.6|10205.1|10204.5|10207.4|10206.8|10204|10203.4|476
1660558200000|2022-08-15 10:10:00|10205.2|10204.6|10201.6|10200.7|10205.3|10204.7|10200.4|10199.8|646
1660558500000|2022-08-15 10:15:00|10201.7|10200.8|10198.5|10197.9|10201.7|10200.8|10197.2|10196.6|445
1660558800000|2022-08-15 10:20:00|10198.4|10197.8|10191.5|10190.9|10199.9|10199.3|10190.3|10189.7|557
1660559100000|2022-08-15 10:25:00|10191.6|10191|10188.1|10187.2|10194.7|10194|10187.5|10186.9|611
1660559400000|2022-08-15 10:30:00|10188|10187.1|10196.1|10195.5|10196.1|10195.5|10186.4|10185.8|755
1660559700000|2022-08-15 10:35:00|10196|10195.4|10191.7|10191.1|10196|10195.4|10190.4|10189.8|510
1660560000000|2022-08-15 10:40:00|10191.9|10191.3|10197.1|10196.5|10198.7|10198.1|10191.8|10191.2|486
1660560300000|2022-08-15 10:45:00|10197.2|10196.6|10199.8|10199.2|10200|10199.4|10196.9|10196.1|454
1660560600000|2022-08-15 10:50:00|10199.7|10199.1|10204|10203.4|10204.1|10203.5|10197.7|10197|560
1660560900000|2022-08-15 10:55:00|10203.9|10203.3|10204.4|10203.8|10206.6|10206|10202.4|10201.8|560
1660561200000|2022-08-15 11:00:00|10204.5|10203.9|10201|10200.4|10204.7|10204.1|10199.3|10198.7|539
1660561500000|2022-08-15 11:05:00|10200.8|10200.2|10203.5|10202.9|10204.6|10204|10199|10198.4|438
1660561800000|2022-08-15 11:10:00|10203.4|10202.8|10204.4|10203.8|10205.8|10205.2|10202.5|10201.9|609
1660562100000|2022-08-15 11:15:00|10204.5|10203.9|10205|10204.4|10208.9|10208.3|10203|10202.4|525
1660562400000|2022-08-15 11:20:00|10205.1|10204.5|10203.5|10202.9|10209.1|10208.5|10203.4|10202.8|612
1660562700000|2022-08-15 11:25:00|10203.6|10203|10201.5|10200.9|10203.6|10203|10199.8|10199|476
1660563000000|2022-08-15 11:30:00|10201.6|10201|10197|10196.4|10201.6|10201|10197|10196.4|477
1660563300000|2022-08-15 11:35:00|10196.4|10195.8|10197.2|10196.6|10198.4|10197.8|10195|10194.4|544
1660563600000|2022-08-15 11:40:00|10197.1|10196.5|10195.3|10194.7|10197.2|10196.6|10195|10194.4|506
1660563900000|2022-08-15 11:45:00|10195.2|10194.6|10195.6|10195|10198.2|10197.6|10194.5|10193.9|493
1660564200000|2022-08-15 11:50:00|10195.5|10194.9|10190.8|10190.2|10195.9|10195.3|10190|10189.4|650
1660564500000|2022-08-15 11:55:00|10190.9|10190.3|10195.9|10195.3|10197.7|10197.1|10190.6|10190|650
1660564800000|2022-08-15 12:00:00|10195.7|10195.1|10195.6|10195|10196.5|10195.6|10191.6|10190.7|641
1660565100000|2022-08-15 12:05:00|10195.9|10195.3|10193.5|10192.9|10197.3|10196.5|10192.7|10192|600
1660565400000|2022-08-15 12:10:00|10193.6|10193|10195|10194.4|10196.4|10195.8|10190.9|10190.3|617
1660565700000|2022-08-15 12:15:00|10195.1|10194.5|10198.7|10198.1|10199.6|10199|10193.1|10192.5|723
1660566000000|2022-08-15 12:20:00|10199.1|10198.5|10203.5|10202.6|10204.5|10203.8|10197.5|10196.9|971
1660566300000|2022-08-15 12:25:00|10203.4|10202.5|10203.3|10201.4|10207.7|10206.6|10200.5|10199.3|1130
1660566600000|2022-08-15 12:30:00|10203.1|10201.6|10209.5|10208.9|10215.5|10214.3|10203.1|10201.6|1617
1660566900000|2022-08-15 12:35:00|10209.6|10209|10203|10202.4|10212.2|10211.4|10202|10201.4|1113
1660567200000|2022-08-15 12:40:00|10202.7|10202.1|10199.5|10198.9|10204.7|10204.1|10197.2|10196.4|980
1660567500000|2022-08-15 12:45:00|10199.6|10199|10201.6|10201|10204.6|10204|10197.4|10196.5|841
1660567800000|2022-08-15 12:50:00|10201.5|10200.9|10203.1|10202.5|10203.2|10202.5|10197.9|10197.3|869
1660568100000|2022-08-15 12:55:00|10203.2|10202.6|10201.1|10200.5|10206.6|10206|10200.9|10200.3|798
1660568400000|2022-08-15 13:00:00|10201|10200.4|10199|10198.4|10206.6|10206|10198.5|10197.7|827
1660568700000|2022-08-15 13:05:00|10199.1|10198.5|10203.2|10202.6|10203.2|10202.6|10197|10196.4|698
1660569000000|2022-08-15 13:10:00|10203.3|10202.7|10208.7|10208.1|10209.5|10208.9|10200.5|10199.8|744
1660569300000|2022-08-15 13:15:00|10208.5|10207.9|10205.6|10205|10211.4|10210.8|10205.2|10204.6|757
1660569600000|2022-08-15 13:20:00|10205.5|10204.9|10211.6|10211|10214.6|10214|10204.5|10203.9|961
1660569900000|2022-08-15 13:25:00|10211.4|10210.8|10222.6|10222|10223.7|10223.1|10211.3|10210.7|1048
1660570200000|2022-08-15 13:30:00|10222.5|10221.9|10219.5|10218.9|10222.6|10222|10217.4|10216.8|918
1660570500000|2022-08-15 13:35:00|10219.6|10219|10213.9|10213.3|10220.2|10219.4|10213.4|10212.8|697
1660570800000|2022-08-15 13:40:00|10213.7|10213.1|10206.5|10205.9|10215.3|10214.6|10206.5|10205.9|747
1660571100000|2022-08-15 13:45:00|10206.4|10205.8|10200.5|10199.9|10208.7|10208.1|10200.4|10199.8|739
1660571400000|2022-08-15 13:50:00|10200.9|10200.3|10199.1|10198.5|10201.6|10201|10197.9|10197.3|793
1660571700000|2022-08-15 13:55:00|10199|10198.4|10198.6|10198|10199.3|10198.6|10194|10193.4|738
1660572000000|2022-08-15 14:00:00|10198.7|10198.1|10200.5|10199.9|10201.2|10200.6|10197|10196.3|676
1660572300000|2022-08-15 14:05:00|10200.6|10200|10197.2|10196.6|10200.6|10200|10194.5|10193.8|784
1660572600000|2022-08-15 14:10:00|10197.3|10196.7|10191.4|10190.8|10197.7|10197.1|10190.9|10190.3|766
1660572900000|2022-08-15 14:15:00|10191.5|10190.9|10191.1|10190.5|10195.2|10194.6|10190|10189.4|762
1660573200000|2022-08-15 14:20:00|10191.2|10190.6|10192.1|10191.5|10195.9|10195.1|10189|10188.4|764
1660573500000|2022-08-15 14:25:00|10192.2|10191.6|10195|10194.4|10195.6|10195|10189.5|10188.9|678
1660573800000|2022-08-15 14:30:00|10195.1|10194.5|10188.5|10187.9|10195.4|10194.8|10188.1|10187.5|669
1660574100000|2022-08-15 14:35:00|10188.6|10188|10190.2|10189.6|10191.5|10190.9|10185.5|10184.9|675
1660574400000|2022-08-15 14:40:00|10190.3|10189.7|10192.5|10191.9|10194.6|10194|10190.3|10189.7|646
1660574700000|2022-08-15 14:45:00|10192.6|10192|10196.2|10195.3|10200.6|10200|10192|10191.4|869
1660575000000|2022-08-15 14:50:00|10196.5|10195.6|10195|10194.4|10200.1|10199.5|10192.7|10191.9|957
1660575300000|2022-08-15 14:55:00|10195.2|10194.6|10194.4|10193.8|10196.6|10196|10192.3|10191.7|779
1660575600000|2022-08-15 15:00:00|10194.5|10193.9|10188.6|10188|10196.5|10195.9|10188.4|10187.7|914
1660575900000|2022-08-15 15:05:00|10189|10188.4|10183.6|10183|10190|10189.4|10182.4|10181.8|782
1660576200000|2022-08-15 15:10:00|10183.8|10182.9|10183.5|10182.9|10185.9|10185.3|10182.9|10182.3|502
1660576500000|2022-08-15 15:15:00|10184.1|10183.5|10184|10183.4|10186.2|10185.5|10181.7|10181.1|490
1660576800000|2022-08-15 15:20:00|10184.1|10183.5|10182.6|10181.7|10186.9|10186.3|10182.2|10181.6|539
1660577100000|2022-08-15 15:25:00|10182.7|10181.8|10189.8|10189.2|10190.7|10189.9|10182.1|10181.3|725
1660577400000|2022-08-15 15:30:00|10189.5|10188.9|10188.9|10188.3|10189.5|10188.9|10186.5|10185.9|561
1660577700000|2022-08-15 15:35:00|10189|10188.4|10192.6|10191.7|10193.9|10193.3|10187.6|10187|710
1660578000000|2022-08-15 15:40:00|10192.4|10191.5|10189.3|10188.7|10192.4|10191.5|10188.3|10187.7|612
1660578300000|2022-08-15 15:45:00|10189.4|10188.8|10186.3|10185.7|10190.2|10189.6|10186.2|10185.6|457
1660578600000|2022-08-15 15:50:00|10186.4|10185.8|10185.8|10185.2|10190.1|10189.4|10185.7|10185.1|471
1660578900000|2022-08-15 15:55:00|10185.5|10184.9|10185.5|10184.9|10187.4|10186.8|10183.3|10182.6|468
1660579200000|2022-08-15 16:00:00|10185.4|10184.8|10180.5|10179.9|10185.8|10185.2|10180.4|10179.8|532
1660579500000|2022-08-15 16:05:00|10180.6|10180|10175.3|10174.4|10181|10180.4|10174.8|10174.1|463
1660579800000|2022-08-15 16:10:00|10175.5|10174.7|10177.3|10176.7|10177.4|10176.8|10174.3|10173.7|499
1660580100000|2022-08-15 16:15:00|10177.1|10176.5|10174.4|10173.8|10177.6|10177|10174|10173.4|395
1660580400000|2022-08-15 16:20:00|10174.3|10173.7|10174.4|10173.8|10175.5|10174.9|10173.3|10172.6|336
1660580700000|2022-08-15 16:25:00|10174.5|10173.9|10175.6|10175|10176.5|10175.9|10173.4|10172.7|382
1660581000000|2022-08-15 16:30:00|10175.7|10175.1|10174.8|10174.2|10180.1|10179.5|10174.6|10174|427
1660581300000|2022-08-15 16:35:00|10174.9|10174.3|10175.4|10174.8|10176.7|10176.1|10173.6|10173|311
1660581600000|2022-08-15 16:40:00|10175.5|10174.9|10173.9|10173.3|10176|10175.4|10173.3|10172.6|212
1660581900000|2022-08-15 16:45:00|10174|10173.4|10172.3|10171.7|10175.3|10174.5|10172|10171.4|298
1660582200000|2022-08-15 16:50:00|10172.1|10171.5|10175.2|10174.3|10175.2|10174.4|10172|10171.4|250
1660582500000|2022-08-15 16:55:00|10175.3|10174.4|10176.1|10175.5|10176.2|10175.6|10173.5|10172.9|262
1660582800000|2022-08-15 17:00:00|10176.4|10175.4|10177.9|10177.3|10178.7|10178.1|10174.5|10173.9|310
1660583100000|2022-08-15 17:05:00|10178|10177.4|10174.3|10173.7|10178.2|10177.6|10173.8|10173.2|401
1660583400000|2022-08-15 17:10:00|10174.6|10174|10172|10171.4|10176.5|10175.9|10171.9|10171.3|338
1660583700000|2022-08-15 17:15:00|10172.1|10171.5|10169.5|10168.9|10172.5|10171.9|10169.5|10168.8|267
1660584000000|2022-08-15 17:20:00|10169.6|10169|10170.4|10169.8|10171.1|10170.4|10169.5|10168.9|310
1660584300000|2022-08-15 17:25:00|10170.5|10169.9|10169.4|10168.8|10171.9|10171.1|10169|10168.4|369
1660584600000|2022-08-15 17:30:00|10169.3|10168.7|10168.4|10167.8|10170.2|10169.5|10167.3|10166.7|210
1660584900000|2022-08-15 17:35:00|10168.5|10167.9|10167.9|10167.3|10169.2|10168.5|10167.4|10166.8|256
1660585200000|2022-08-15 17:40:00|10168|10167.4|10165.9|10165.3|10168|10167.4|10165.3|10164.7|303
1660585500000|2022-08-15 17:45:00|10166|10165.4|10165.9|10165.3|10167.9|10167.3|10164.3|10163.7|330
1660585800000|2022-08-15 17:50:00|10165.8|10165.2|10167.5|10166.9|10167.6|10167|10164.9|10164.3|386
1660586100000|2022-08-15 17:55:00|10167.6|10167|10165|10164.4|10167.6|10167|10164.1|10163.5|337
1660586400000|2022-08-15 18:00:00|10165.1|10164.5|10162.7|10162.1|10165.9|10165.3|10162.7|10162.1|417
1660586700000|2022-08-15 18:05:00|10162.8|10162.2|10158|10157.4|10164.2|10163.6|10157.4|10156.8|399
1660587000000|2022-08-15 18:10:00|10158.4|10157.8|10158.5|10157.9|10159.6|10159|10156|10155.4|500
1660587300000|2022-08-15 18:15:00|10158.7|10158.1|10159|10158.4|10160.5|10159.9|10157.6|10156.8|318
1660587600000|2022-08-15 18:20:00|10159.2|10158.6|10158.3|10157.7|10160.2|10159.6|10157.9|10157.3|321
1660587900000|2022-08-15 18:25:00|10158|10157.4|10159.1|10158.5|10160.2|10159.6|10157.7|10157|266
1660588200000|2022-08-15 18:30:00|10159|10158.4|10159.6|10159|10160.4|10159.8|10157.5|10156.9|253
1660588500000|2022-08-15 18:35:00|10159.8|10159.2|10157.5|10156.9|10159.8|10159.2|10157.1|10156.3|167
1660588800000|2022-08-15 18:40:00|10157.6|10157|10156.3|10155.7|10158.6|10157.9|10155.9|10155.3|306
1660589100000|2022-08-15 18:45:00|10156.4|10155.8|10156.5|10155.9|10157.6|10157|10156|10155.4|247
1660589400000|2022-08-15 18:50:00|10156.2|10155.6|10155.9|10155.3|10158.6|10158|10154.8|10154.2|428
1660589700000|2022-08-15 18:55:00|10156|10155.4|10156.5|10155.9|10158.1|10157.5|10155.2|10154.6|339
1660590000000|2022-08-15 19:00:00|10156.6|10156|10159.3|10158.7|10159.6|10159|10156.4|10155.8|360
1660590300000|2022-08-15 19:05:00|10159.4|10158.8|10157.5|10156.9|10159.4|10158.8|10157.5|10156.9|250
1660590600000|2022-08-15 19:10:00|10157.6|10157|10160.7|10160.1|10160.8|10160.2|10157.1|10156.5|520
1660590900000|2022-08-15 19:15:00|10160.6|10160|10159|10158.4|10161|10160.2|10158.4|10157.7|331
1660591200000|2022-08-15 19:20:00|10158.7|10158.1|10160.4|10159.8|10160.9|10160.3|10158.1|10157.2|352
1660591500000|2022-08-15 19:25:00|10160.5|10159.9|10162.2|10161.3|10162.3|10161.6|10159.9|10159.2|310
1660591800000|2022-08-15 19:30:00|10162.3|10161.4|10163.9|10163.3|10164.3|10163.5|10161.5|10160.9|240
1660592100000|2022-08-15 19:35:00|10163.8|10163.2|10163.3|10162.4|10164.6|10163.8|10163|10162.3|338
1660592400000|2022-08-15 19:40:00|10163.2|10162.3|10164.4|10163.8|10164.8|10164|10161.4|10160.7|314
1660592700000|2022-08-15 19:45:00|10164.1|10163.5|10164.1|10163.2|10164.7|10164.1|10162.8|10162.2|355
1660593000000|2022-08-15 19:50:00|10164.2|10163.5|10159.8|10159.2|10164.2|10163.6|10159.3|10158.5|439
1660593300000|2022-08-15 19:55:00|10159.5|10158.9|10161.1|10160.5|10161.3|10160.7|10158.1|10157.5|308
1660593600000|2022-08-15 20:00:00|10160.7|10160.1|10162|10161.4|10162.4|10161.7|10159.8|10159.2|311
1660593900000|2022-08-15 20:05:00|10161.9|10161.3|10159.1|10158.5|10162.1|10161.4|10158.5|10157.8|249
1660594200000|2022-08-15 20:10:00|10159|10158.4|10160.4|10159.8|10160.7|10159.9|10158.1|10157.5|259
1660594500000|2022-08-15 20:15:00|10160.3|10159.7|10162.9|10162|10163.1|10162.4|10160|10159.3|194
1660594800000|2022-08-15 20:20:00|10163|10162.4|10163.6|10162.7|10164.6|10163.9|10162.9|10162.2|320
1660595100000|2022-08-15 20:25:00|10163.4|10162.5|10160.7|10159.8|10163.6|10162.7|10160.3|10159.4|213
1660595400000|2022-08-15 20:30:00|10160.8|10159.9|10158.9|10158|10161.3|10160.4|10158|10157.3|193
1660595700000|2022-08-15 20:35:00|10158.8|10157.9|10158.8|10158.2|10159.1|10158.4|10158.4|10157.5|120
1660596000000|2022-08-15 20:40:00|10158.9|10158.3|10159|10158.4|10159.3|10158.5|10157.1|10156.3|174
1660596300000|2022-08-15 20:45:00|10159.1|10158.5|10157.5|10156.3|10159.3|10158.5|10156.7|10155.7|242
1660596600000|2022-08-15 20:50:00|10157.4|10156.7|10159.6|10158.2|10160.4|10159.1|10157.4|10156.5|346
1660596900000|2022-08-15 20:55:00|10159.2|10158.3|10163.4|10157.4|10164.8|10160.2|10158.9|10157.3|471
1660597200000|2022-08-15 21:00:00|10164.1|10158.1|10167.5|10161.5|10168|10162|10164.1|10158.1|67
1660597500000|2022-08-15 21:05:00|10167.4|10161.4|10164.9|10158.9|10167.4|10161.4|10163.3|10157.9|170
1660597800000|2022-08-15 21:10:00|10165.7|10159.7|10164.4|10158.4|10166.6|10160.6|10161|10157.6|152
1660598100000|2022-08-15 21:15:00|10164|10158|10164.2|10158.2|10166.2|10160.2|10161.5|10157.7|137
1660598400000|2022-08-15 21:20:00|10164|10158|10165.6|10159.6|10165.9|10159.9|10161.9|10156.6|135
1660598700000|2022-08-15 21:25:00|10165.4|10159.4|10164.5|10158.7|10167.4|10161.4|10162.6|10157.7|102
1660599000000|2022-08-15 21:30:00|10167.1|10158.5|10164.5|10160.5|10167.4|10161.8|10163|10158.5|345
1660599300000|2022-08-15 21:35:00|10164.7|10160.3|10163.1|10159.9|10165.7|10161.9|10161.9|10159.3|169
1660599600000|2022-08-15 21:40:00|10163.3|10159.4|10162.3|10160.2|10164|10160.6|10161.9|10158.8|165
1660599900000|2022-08-15 21:45:00|10162|10160.4|10163.8|10160.3|10166.1|10160.8|10162|10159.3|166
1660600200000|2022-08-15 21:50:00|10163.9|10160.2|10166.9|10160.9|10167.8|10161.8|10163.1|10159.4|247
1660600500000|2022-08-15 21:55:00|10166.7|10160.7|10164.8|10158.8|10168|10162|10163|10158.5|582
1660600800000|2022-08-15 22:00:00|10164.7|10158.7|10163.6|10159.4|10165.3|10160.9|10161.6|10157.8|464
1660601100000|2022-08-15 22:05:00|10162.4|10160|10160.9|10159.2|10164.5|10161.5|10160.7|10158.4|385
1660601400000|2022-08-15 22:10:00|10160.8|10158|10166.4|10164.2|10168.1|10165.8|10160.6|10157.9|660
1660601700000|2022-08-15 22:15:00|10165.7|10164.6|10167|10165.7|10167.8|10166.8|10163.8|10162.2|767
1660602000000|2022-08-15 22:20:00|10167.3|10165.8|10164.1|10162.9|10167.7|10166.5|10163.6|10162|613
1660602300000|2022-08-15 22:25:00|10164.2|10163|10154.8|10153.6|10164.2|10163|10154.3|10153.4|812
1660602600000|2022-08-15 22:30:00|10154.3|10153.7|10161.6|10160.7|10163.3|10162.3|10154.2|10153.2|630
1660602900000|2022-08-15 22:35:00|10161.7|10160.8|10164.7|10163.6|10167.7|10166.8|10161.3|10160.4|560
1660603200000|2022-08-15 22:40:00|10164.6|10163.7|10165.3|10164.1|10166.9|10165.7|10164.5|10163.5|434
1660603500000|2022-08-15 22:45:00|10165.1|10164.2|10166.2|10165|10166.3|10165.1|10164.9|10163.7|319
1660603800000|2022-08-15 22:50:00|10166.1|10165.1|10164.6|10163.7|10166.7|10165.5|10164.4|10163.4|245
1660604100000|2022-08-15 22:55:00|10164.8|10163.6|10163.1|10162.2|10165.4|10164.5|10162.9|10162|230
1660604400000|2022-08-15 23:00:00|10163|10162.1|10162.1|10161.2|10164|10163.1|10161.7|10160.7|464
1660604700000|2022-08-15 23:05:00|10162.2|10161.3|10163.4|10162.2|10164.3|10163.4|10160.6|10159.7|482
1660605000000|2022-08-15 23:10:00|10163.3|10162.5|10160.6|10159.7|10163.3|10162.5|10160.6|10159.7|262
1660605300000|2022-08-15 23:15:00|10160.7|10159.8|10160.2|10159.3|10161.7|10160.8|10159.4|10158.8|149
1660605600000|2022-08-15 23:20:00|10160.3|10159.2|10162.5|10161.6|10163.1|10162.2|10159.9|10159|318
1660605900000|2022-08-15 23:25:00|10162.1|10161.2|10162.6|10161.7|10163.3|10162.3|10162.1|10161.1|266
1660606200000|2022-08-15 23:30:00|10162.8|10161.9|10162.5|10161.6|10163.3|10162.3|10162.1|10161.1|138
1660606500000|2022-08-15 23:35:00|10162.6|10161.7|10162.3|10161.4|10163.3|10162.6|10162|10161.1|124
1660606800000|2022-08-15 23:40:00|10162.2|10161.3|10161.9|10161|10162.6|10161.7|10161.2|10160.3|122
1660607100000|2022-08-15 23:45:00|10162|10161.1|10162|10161.1|10162.3|10161.6|10161.1|10160.2|214
1660607400000|2022-08-15 23:50:00|10162.1|10161.2|10162.8|10161.9|10163.3|10162.4|10161.6|10160.7|321
1660607700000|2022-08-15 23:55:00|10162.7|10161.8|10162|10161.1|10162.9|10162|10161.1|10160.2|207
1660608000000|2022-08-16 00:00:00|10162.1|10161.2|10159.1|10158.2|10162.3|10161.6|10157.4|10156.5|502
1660608300000|2022-08-16 00:05:00|10159|10158.1|10159.7|10158.8|10160.2|10159.3|10157.4|10156.5|325
1660608600000|2022-08-16 00:10:00|10159.6|10158.7|10158.7|10157.8|10161.2|10160.5|10158.5|10157.8|269
1660608900000|2022-08-16 00:15:00|10158.8|10157.9|10154.1|10153.5|10159.3|10158.7|10154|10153.4|386
1660609200000|2022-08-16 00:20:00|10154|10153.4|10156.9|10156.3|10157.4|10156.7|10153.6|10153|332
1660609500000|2022-08-16 00:25:00|10157|10156.1|10154.9|10154|10157.1|10156.4|10154.4|10153.6|335
1660609800000|2022-08-16 00:30:00|10155|10154.1|10154.5|10153.9|10155.5|10154.9|10154.5|10153.9|318
1660610100000|2022-08-16 00:35:00|10154.7|10154.1|10149.9|10149.3|10155|10154.4|10149.4|10148.7|449
1660610400000|2022-08-16 00:40:00|10150|10149.4|10149.3|10148.7|10151.3|10150.7|10147.9|10147.3|437
1660610700000|2022-08-16 00:45:00|10149.5|10148.9|10155.5|10154.6|10155.6|10154.8|10149.5|10148.9|434
1660611000000|2022-08-16 00:50:00|10155.4|10154.5|10156.5|10155.6|10157|10156.3|10154.2|10153.4|500
1660611300000|2022-08-16 00:55:00|10156.4|10155.5|10154.1|10153.5|10156.5|10155.9|10152.8|10152.2|359
1660611600000|2022-08-16 01:00:00|10154.2|10153.6|10157.4|10156.8|10158.1|10157.5|10153.8|10153|519
1660611900000|2022-08-16 01:05:00|10157.6|10156.7|10155.8|10154.9|10158.3|10157.7|10154.9|10154.1|326
1660612200000|2022-08-16 01:10:00|10155.7|10154.8|10156.9|10156|10157.3|10156.7|10155.1|10154.3|389
1660612500000|2022-08-16 01:15:00|10156.8|10155.9|10153.2|10152.3|10158.1|10157.3|10152.4|10151.6|538
1660612800000|2022-08-16 01:20:00|10153.1|10152.2|10149.9|10149.3|10153.3|10152.6|10149.6|10149|389
1660613100000|2022-08-16 01:25:00|10149.8|10149.2|10151.5|10150.6|10152.2|10151.4|10149.4|10148.8|250
1660613400000|2022-08-16 01:30:00|10151.6|10150.7|10156.7|10155.8|10159.1|10158.5|10150.7|10150.1|497
1660613700000|2022-08-16 01:35:00|10156.9|10156|10155.4|10154.8|10157.4|10156.5|10153.1|10152.4|584
1660614000000|2022-08-16 01:40:00|10155.3|10154.7|10156.3|10155.4|10157.8|10157.1|10154.8|10154.1|487
1660614300000|2022-08-16 01:45:00|10156.2|10155.3|10154.6|10154|10157.4|10156.6|10154.1|10153.4|411
1660614600000|2022-08-16 01:50:00|10154.7|10154.1|10154|10153.4|10155.4|10154.7|10152.6|10152|340
1660614900000|2022-08-16 01:55:00|10154.1|10153.2|10157.4|10156.8|10157.8|10157.1|10154.1|10153.2|423
1660615200000|2022-08-16 02:00:00|10157.3|10156.7|10159.6|10159|10159.7|10159|10157.3|10156.7|441
1660615500000|2022-08-16 02:05:00|10159.4|10158.8|10164.2|10163.6|10164.7|10164.1|10159.4|10158.8|510
1660615800000|2022-08-16 02:10:00|10164.5|10163.7|10167|10166.4|10167.2|10166.6|10163.9|10163.3|540
1660616100000|2022-08-16 02:15:00|10166.9|10166.3|10164.8|10163.9|10167.8|10167.1|10164.2|10163.3|429
1660616400000|2022-08-16 02:20:00|10164.7|10163.8|10167.4|10166.5|10167.9|10167.2|10164.5|10163.6|313
1660616700000|2022-08-16 02:25:00|10167.2|10166.3|10165.8|10165.2|10167.5|10166.6|10165.2|10164.4|265
1660617000000|2022-08-16 02:30:00|10166.1|10165.5|10165.9|10165.3|10167.6|10166.9|10164.7|10164.1|361
1660617300000|2022-08-16 02:35:00|10166|10165.4|10164.8|10164.2|10166.3|10165.6|10163.6|10162.9|300
1660617600000|2022-08-16 02:40:00|10164.6|10164|10165.9|10165.3|10166.4|10165.8|10164.6|10164|258
1660617900000|2022-08-16 02:45:00|10166|10165.4|10165.5|10164.9|10166.2|10165.6|10165.2|10164.6|201
1660618200000|2022-08-16 02:50:00|10165.6|10165|10166.5|10165.9|10167|10166.4|10164.9|10164.3|246
1660618500000|2022-08-16 02:55:00|10166.4|10165.8|10169.2|10168.6|10169.2|10168.6|10165.2|10164.6|316
1660618800000|2022-08-16 03:00:00|10169.4|10168.8|10169.1|10168.5|10170.3|10169.7|10168.2|10167.4|364
1660619100000|2022-08-16 03:05:00|10169.2|10168.6|10167.5|10166.6|10169.9|10169.2|10166.7|10166|348
1660619400000|2022-08-16 03:10:00|10167.4|10166.5|10167.3|10166.7|10169.1|10168.5|10166.7|10166|332
1660619700000|2022-08-16 03:15:00|10167.2|10166.6|10166.8|10166.2|10168.8|10167.9|10166|10165.3|316
1660620000000|2022-08-16 03:20:00|10166.9|10166.3|10166.5|10165.9|10169.2|10168.4|10166.1|10165.5|293
1660620300000|2022-08-16 03:25:00|10166.4|10165.8|10167.1|10166.5|10167.6|10167|10165.8|10165|257
1660620600000|2022-08-16 03:30:00|10167|10166.4|10166.3|10165.4|10167.5|10166.7|10166|10165.3|246
1660620900000|2022-08-16 03:35:00|10166.4|10165.5|10164|10163.4|10166.5|10165.6|10164|10163.4|221
1660621200000|2022-08-16 03:40:00|10164.1|10163.5|10163.8|10163.2|10166.1|10165.4|10163|10162.4|383
1660621500000|2022-08-16 03:45:00|10163.7|10163.1|10162|10161.4|10164.5|10163.9|10161.7|10160.9|297
1660621800000|2022-08-16 03:50:00|10161.9|10161.3|10162|10161.4|10162.8|10162.1|10161.7|10161|231
1660622100000|2022-08-16 03:55:00|10162.1|10161.5|10162.6|10162|10162.7|10162|10161.3|10160.5|195
1660622400000|2022-08-16 04:00:00|10162.5|10161.9|10160.9|10160.3|10162.6|10162|10160.9|10160.3|184
1660622700000|2022-08-16 04:05:00|10161|10160.4|10160.5|10159.9|10161.4|10160.7|10160.4|10159.8|150
1660623000000|2022-08-16 04:10:00|10160.4|10159.8|10161.1|10160.5|10161.8|10161.1|10159.8|10159.2|195
1660623300000|2022-08-16 04:15:00|10161.2|10160.6|10158.7|10158.1|10161.2|10160.6|10158.6|10157.8|161
1660623600000|2022-08-16 04:20:00|10158.9|10158.3|10159.7|10159.1|10160.7|10160|10158.1|10157.3|285
1660623900000|2022-08-16 04:25:00|10159.8|10159.2|10160.1|10159.2|10160.4|10159.7|10159.7|10159|126
1660624200000|2022-08-16 04:30:00|10160.2|10159.3|10160.4|10159.8|10160.7|10159.9|10160|10159.2|157
1660624500000|2022-08-16 04:35:00|10160.5|10159.5|10159.8|10158.9|10160.8|10160.1|10159.4|10158.7|148
1660624800000|2022-08-16 04:40:00|10159.9|10159|10162.2|10161.6|10162.4|10161.6|10159.1|10158.3|139
1660625100000|2022-08-16 04:45:00|10162.1|10161.5|10162.7|10162.1|10164.1|10163.3|10161.5|10160.9|158
1660625400000|2022-08-16 04:50:00|10162.6|10162|10161.2|10160.3|10163.3|10162.6|10161.1|10160.3|168
1660625700000|2022-08-16 04:55:00|10161.3|10160.4|10159.2|10158.6|10161.5|10160.7|10159.2|10158.6|197
1660626000000|2022-08-16 05:00:00|10159.4|10158.8|10156.7|10156.1|10159.6|10158.9|10156.5|10155.9|250
1660626300000|2022-08-16 05:05:00|10156.6|10156|10157.7|10156.8|10158.1|10157.4|10156.2|10155.6|267
1660626600000|2022-08-16 05:10:00|10157.8|10156.9|10157.3|10156.4|10157.8|10157|10155.8|10155.2|254
1660626900000|2022-08-16 05:15:00|10157.2|10156.3|10157.7|10156.8|10157.7|10157|10155.6|10154.9|224
1660627200000|2022-08-16 05:20:00|10157.8|10157.2|10160|10159.4|10160.8|10160|10157.8|10157.2|230
1660627500000|2022-08-16 05:25:00|10159.9|10159.3|10159.7|10158.8|10160.2|10159.4|10158.9|10158.3|244
1660627800000|2022-08-16 05:30:00|10159.3|10158.7|10161.4|10160.8|10161.9|10161.2|10158.8|10158.2|314
1660628100000|2022-08-16 05:35:00|10161.3|10160.7|10161.3|10160.7|10162.3|10161.7|10160.1|10159.5|264
1660628400000|2022-08-16 05:40:00|10161|10160.4|10162.7|10161.8|10164.3|10163.6|10160.9|10160.3|304
1660628700000|2022-08-16 05:45:00|10162.6|10162|10162.1|10161.2|10163.4|10162.5|10159.5|10158.8|305
1660629000000|2022-08-16 05:50:00|10162.2|10161.3|10162.2|10161.6|10163.9|10163.1|10161.5|10160.9|321
1660629300000|2022-08-16 05:55:00|10162.1|10161.5|10164.7|10163.8|10165.7|10165.1|10160.8|10160|467
1660629600000|2022-08-16 06:00:00|10164.6|10163.7|10166.6|10166|10167.7|10166.9|10162.3|10161.3|801
1660629900000|2022-08-16 06:05:00|10166.7|10166.1|10168|10167.4|10169.3|10168.6|10164.9|10164.2|474
1660630200000|2022-08-16 06:10:00|10167.9|10167.3|10163.9|10163.3|10168|10167.4|10163.8|10163.1|479
1660630500000|2022-08-16 06:15:00|10163.8|10163.2|10162.5|10161.9|10164.6|10164|10162|10161.4|487
1660630800000|2022-08-16 06:20:00|10162.6|10162|10159.6|10159|10162.8|10162.2|10157.3|10156.7|572
1660631100000|2022-08-16 06:25:00|10159.5|10158.9|10166|10165.4|10168.3|10167.7|10158.6|10158|546
1660631400000|2022-08-16 06:30:00|10165.7|10164.8|10160.8|10159.9|10166.6|10165.9|10160.6|10159.9|725
1660631700000|2022-08-16 06:35:00|10160.7|10160.2|10163.9|10163.3|10165.6|10165|10160.1|10159.5|639
1660632000000|2022-08-16 06:40:00|10163.8|10163.2|10160.7|10160.1|10165.1|10164.3|10159.9|10159|689
1660632300000|2022-08-16 06:45:00|10160.6|10160|10158.3|10157.4|10161.4|10160.7|10157|10156.3|669
1660632600000|2022-08-16 06:50:00|10158.4|10157.8|10160.4|10159.8|10161|10160.2|10156.2|10155.6|634
1660632900000|2022-08-16 06:55:00|10160.3|10159.7|10154.5|10153.9|10160.3|10159.7|10151.9|10151.2|793
1660633200000|2022-08-16 07:00:00|10154.6|10154|10145.7|10145.1|10158|10157.3|10143.4|10142.8|1034
1660633500000|2022-08-16 07:05:00|10145.9|10145.3|10139.3|10138.4|10148.5|10147.9|10138|10137.3|1113
1660633800000|2022-08-16 07:10:00|10139.4|10138.5|10142.9|10142.3|10144.3|10143.6|10137.3|10136.7|930
1660634100000|2022-08-16 07:15:00|10142.8|10142.2|10137.5|10136.9|10142.9|10142.3|10137.4|10136.8|801
1660634400000|2022-08-16 07:20:00|10137.8|10137.2|10135.8|10135.2|10138.6|10137.8|10134.5|10133.7|736
1660634700000|2022-08-16 07:25:00|10135.9|10135.3|10140.1|10139.5|10140.8|10140|10134.4|10133.7|754
1660635000000|2022-08-16 07:30:00|10140.3|10139.7|10146.3|10145.4|10147.1|10146.5|10139.5|10138.9|875
1660635300000|2022-08-16 07:35:00|10146.2|10145.6|10142.9|10142|10146.5|10145.8|10141.8|10140.7|938
1660635600000|2022-08-16 07:40:00|10143|10142.1|10145.5|10144.9|10147.3|10146.5|10142.7|10141.8|1045
1660635900000|2022-08-16 07:45:00|10145.6|10145|10154.7|10153.8|10156.5|10155.8|10145.6|10145|879
1660636200000|2022-08-16 07:50:00|10154.8|10154.2|10154.8|10153.9|10156.1|10155.5|10151.5|10150.8|781
1660636500000|2022-08-16 07:55:00|10155.2|10154.3|10160.4|10159.5|10163.3|10162.4|10154.7|10153.9|836
1660636800000|2022-08-16 08:00:00|10160.1|10159.4|10155.5|10154.9|10161.1|10160.2|10154.5|10153.7|667
1660637100000|2022-08-16 08:05:00|10155.4|10154.8|10153.5|10152.9|10157.8|10157|10153.5|10152.9|629
1660637400000|2022-08-16 08:10:00|10153.7|10152.8|10150.2|10149.3|10155.5|10154.9|10148.5|10147.7|757
1660637700000|2022-08-16 08:15:00|10150.3|10149.4|10147|10146.4|10150.3|10149.5|10144.7|10144|657
1660638000000|2022-08-16 08:20:00|10147.1|10146.5|10147.5|10146.9|10149.4|10148.8|10142.6|10142|750
1660638300000|2022-08-16 08:25:00|10147.7|10146.8|10145.4|10144.8|10156.3|10155.5|10145.1|10144.5|897
1660638600000|2022-08-16 08:30:00|10145.6|10144.7|10139.8|10138.9|10146.5|10145.8|10135.6|10134.9|1081
1660638900000|2022-08-16 08:35:00|10139.9|10139|10148.2|10147.6|10148.4|10147.6|10139.3|10138.5|873
1660639200000|2022-08-16 08:40:00|10148.1|10147.5|10142.6|10141.7|10150.8|10150.2|10141|10140.2|740
1660639500000|2022-08-16 08:45:00|10142.2|10141.6|10141|10140.4|10144.3|10143.5|10138.7|10138|606
1660639800000|2022-08-16 08:50:00|10140.9|10140.3|10138|10137.4|10141.2|10140.6|10137.9|10137.3|723
1660640100000|2022-08-16 08:55:00|10137.9|10137.3|10139.8|10138.1|10140.2|10139.5|10135.6|10134.9|996
1660640400000|2022-08-16 09:00:00|10140.1|10138.4|10133.8|10132.9|10141.7|10140.8|10131.7|10130.8|1039
1660640700000|2022-08-16 09:05:00|10133.7|10132.8|10128.8|10128.2|10135|10134.3|10125.2|10124.5|1040
1660641000000|2022-08-16 09:10:00|10128.9|10128.3|10131.9|10131.3|10136.4|10135.6|10126.4|10125.5|902
1660641300000|2022-08-16 09:15:00|10132|10131.4|10138.3|10137.4|10140.2|10139.5|10130.5|10129.7|1011
1660641600000|2022-08-16 09:20:00|10138.4|10137.5|10137.5|10136.9|10142.7|10141.8|10136|10135.2|728
1660641900000|2022-08-16 09:25:00|10137.4|10136.8|10135.8|10134.9|10138.9|10138.3|10134.5|10133.6|637
1660642200000|2022-08-16 09:30:00|10135.7|10134.8|10133.1|10132.2|10136.7|10135.8|10129.4|10128.5|841
1660642500000|2022-08-16 09:35:00|10133.2|10132.3|10134.2|10133.3|10135.7|10135|10129.9|10129.3|706
1660642800000|2022-08-16 09:40:00|10134|10133.4|10132.5|10131.6|10135.1|10134.3|10129.6|10128.9|629
1660643100000|2022-08-16 09:45:00|10132.6|10131.7|10134.4|10133.5|10136|10135.1|10130|10129.3|676
1660643400000|2022-08-16 09:50:00|10134.5|10133.6|10137.7|10136.8|10137.8|10137|10133.3|10132.7|593
1660643700000|2022-08-16 09:55:00|10137.6|10136.7|10134.1|10133.5|10139.6|10138.9|10133.5|10132.9|546
1660644000000|2022-08-16 10:00:00|10134.3|10133.4|10137.5|10136.6|10137.7|10137.1|10133.8|10133|775
1660644300000|2022-08-16 10:05:00|10137.2|10136.7|10141.8|10140.9|10142.8|10142.2|10135.9|10135.3|617
1660644600000|2022-08-16 10:10:00|10141.7|10140.8|10140.6|10139.7|10142.3|10141.4|10138.6|10137.8|585
1660644900000|2022-08-16 10:15:00|10140.5|10139.6|10138.8|10138.2|10142.8|10142|10138.4|10137.8|614
1660645200000|2022-08-16 10:20:00|10139|10138.1|10139.5|10138.9|10140.8|10140|10137|10136.4|608
1660645500000|2022-08-16 10:25:00|10139.7|10139.1|10133.1|10132.5|10140.3|10139.5|10133|10132.3|549
1660645800000|2022-08-16 10:30:00|10133.2|10132.6|10133.6|10133|10135.1|10134.5|10129.6|10129|557
1660646100000|2022-08-16 10:35:00|10133.5|10132.9|10132.5|10131.6|10133.7|10133.1|10129.2|10128.6|555
1660646400000|2022-08-16 10:40:00|10132.6|10131.7|10127.7|10127.1|10132.8|10132.1|10127.4|10126.7|658
1660646700000|2022-08-16 10:45:00|10127.8|10127.2|10128.1|10127.5|10129.6|10129|10126.1|10125.5|544
1660647000000|2022-08-16 10:50:00|10128.2|10127.6|10129.9|10129.3|10130.9|10130.2|10128.1|10127.5|449
1660647300000|2022-08-16 10:55:00|10129.7|10129.1|10134|10133.4|10134|10133.4|10129.5|10128.7|653
1660647600000|2022-08-16 11:00:00|10133.9|10133.3|10135.1|10134.5|10135.9|10135.3|10129.7|10129|733
1660647900000|2022-08-16 11:05:00|10135.2|10134.6|10132.8|10131.9|10136.4|10135.8|10131.5|10130.8|614
1660648200000|2022-08-16 11:10:00|10132.9|10132|10130.7|10130.1|10133.9|10133.1|10129.6|10129|664
1660648500000|2022-08-16 11:15:00|10131.2|10130.6|10126.5|10125.6|10132.3|10131.7|10125.4|10124.6|640
1660648800000|2022-08-16 11:20:00|10126.4|10125.5|10129.6|10128.7|10130.9|10130|10126.2|10125.3|703
1660649100000|2022-08-16 11:25:00|10129.7|10128.8|10127.3|10126.4|10129.7|10129|10125.1|10124.3|668
1660649400000|2022-08-16 11:30:00|10127.4|10126.5|10123.4|10122.8|10127.4|10126.5|10123|10122.2|832
1660649700000|2022-08-16 11:35:00|10123.3|10122.7|10128.2|10127.3|10129|10128.1|10123.1|10122.5|639
1660650000000|2022-08-16 11:40:00|10128.1|10127.2|10128|10127.4|10128.8|10128.2|10124.5|10123.8|606
1660650300000|2022-08-16 11:45:00|10127.9|10127.3|10128.5|10127.6|10131.5|10130.6|10126.4|10125.7|764
1660650600000|2022-08-16 11:50:00|10128.3|10127.7|10129|10128.1|10129.7|10129.1|10124.6|10123.9|610
1660650900000|2022-08-16 11:55:00|10128.9|10128|10128.3|10127.7|10129.3|10128.7|10125.5|10124.9|748
1660651200000|2022-08-16 12:00:00|10128.1|10127.5|10129.1|10128.5|10129.8|10129|10125.3|10124.7|754
1660651500000|2022-08-16 12:05:00|10129.2|10128.6|10129.3|10128.7|10130.7|10130|10127.4|10126.7|439
1660651800000|2022-08-16 12:10:00|10129.4|10128.8|10131|10130.4|10132.1|10131.5|10128|10127.4|503
1660652100000|2022-08-16 12:15:00|10131.1|10130.5|10133.6|10133|10135.3|10134.7|10130.7|10130.1|496
1660652400000|2022-08-16 12:20:00|10133.4|10132.8|10134.8|10134.2|10139.4|10138.8|10133.4|10132.8|507
1660652700000|2022-08-16 12:25:00|10135.1|10134.5|10139.1|10137.2|10140.4|10139.6|10134.6|10134|569
1660653000000|2022-08-16 12:30:00|10138.7|10137.5|10135.2|10134.6|10142.7|10142|10130.9|10130.3|1014
1660653300000|2022-08-16 12:35:00|10135.3|10134.7|10138.8|10137.9|10141.3|10140.7|10133.3|10132.7|842
1660653600000|2022-08-16 12:40:00|10138.7|10138.1|10146.7|10146.1|10146.9|10146.3|10137.1|10136.5|801
1660653900000|2022-08-16 12:45:00|10146.5|10145.9|10139.5|10138.9|10146.6|10146|10138.4|10137.8|796
1660654200000|2022-08-16 12:50:00|10139.4|10138.8|10141.4|10140.8|10142.1|10141.5|10137.7|10136.8|865
1660654500000|2022-08-16 12:55:00|10141.2|10140.6|10144.1|10143.5|10145.4|10144.8|10140.7|10139.8|875
1660654800000|2022-08-16 13:00:00|10144|10143.4|10151.6|10151|10154.1|10153.5|10143.4|10142.8|915
1660655100000|2022-08-16 13:05:00|10151.4|10150.8|10150.2|10149.3|10153.9|10153|10145.5|10144.8|755
1660655400000|2022-08-16 13:10:00|10150.1|10149.2|10153.7|10152.6|10154.4|10153.5|10148.4|10147.8|694
1660655700000|2022-08-16 13:15:00|10153.9|10152.7|10149.7|10148.8|10154.1|10152.8|10146.7|10145.8|843
1660656000000|2022-08-16 13:20:00|10149.8|10148.9|10154.6|10154|10154.6|10154|10148.6|10147.9|751
1660656300000|2022-08-16 13:25:00|10154.5|10153.9|10158.3|10157.7|10162.6|10161.7|10154.1|10153.5|917
1660656600000|2022-08-16 13:30:00|10158.4|10157.8|10163.7|10162.8|10164.3|10163.7|10155.7|10155.1|1056
1660656900000|2022-08-16 13:35:00|10163.5|10162.6|10164.2|10163.6|10166.7|10166.1|10161.7|10161.1|867
1660657200000|2022-08-16 13:40:00|10164.1|10163.5|10165.6|10165|10167.2|10166.4|10162.2|10161.6|956
1660657500000|2022-08-16 13:45:00|10165.5|10164.9|10166.7|10166.1|10168.2|10167.6|10164.4|10163.5|845
1660657800000|2022-08-16 13:50:00|10166.4|10165.8|10168.7|10168.1|10169.9|10169.3|10164|10163.4|704
1660658100000|2022-08-16 13:55:00|10168.6|10168|10176.6|10176|10178.6|10177.8|10166.7|10166.1|825
1660658400000|2022-08-16 14:00:00|10176.5|10175.9|10166.1|10165.5|10176.9|10176.3|10165.7|10165.1|960
1660658700000|2022-08-16 14:05:00|10166.2|10165.6|10172.8|10172.2|10173.2|10172.5|10165.4|10164.7|999
1660659000000|2022-08-16 14:10:00|10172.6|10172|10171.5|10170.9|10174.8|10174.2|10168.9|10168.1|744
1660659300000|2022-08-16 14:15:00|10171.4|10170.8|10174|10173.4|10176.1|10175.5|10171.4|10170.8|699
1660659600000|2022-08-16 14:20:00|10174.1|10173.5|10177.2|10176.6|10178.4|10177.8|10170.5|10169.9|840
1660659900000|2022-08-16 14:25:00|10177.3|10176.7|10185.5|10184.9|10187.6|10187|10175.4|10174.8|832
1660660200000|2022-08-16 14:30:00|10185.6|10185|10182.4|10181.8|10189.1|10188.5|10181.9|10181.2|857
1660660500000|2022-08-16 14:35:00|10182.3|10181.7|10188.6|10188|10191.8|10191.2|10181.8|10181.2|884
1660660800000|2022-08-16 14:40:00|10188.7|10188.1|10190.3|10189.7|10193.7|10193.1|10187.2|10186.6|819
1660661100000|2022-08-16 14:45:00|10190.4|10189.8|10192.5|10191.9|10195.2|10194.6|10189|10188.4|776
1660661400000|2022-08-16 14:50:00|10192.4|10191.8|10176.6|10176|10193.8|10193.2|10175.5|10174.9|1146
1660661700000|2022-08-16 14:55:00|10176.5|10175.9|10179.1|10178.5|10181.5|10180.9|10175.6|10174.8|1050
1660662000000|2022-08-16 15:00:00|10179.2|10178.6|10180.1|10179.5|10183.9|10183.3|10178.5|10177.9|750
1660662300000|2022-08-16 15:05:00|10180|10179.4|10177.7|10177.1|10182.7|10181.8|10177.5|10176.8|692
1660662600000|2022-08-16 15:10:00|10177.8|10177.2|10176.9|10176.3|10179|10178.4|10171.6|10171|704
1660662900000|2022-08-16 15:15:00|10177|10176.4|10177|10176.4|10177.5|10176.9|10172.7|10172.1|632
1660663200000|2022-08-16 15:20:00|10177.4|10176.8|10176.9|10176.3|10179.4|10178.8|10173.5|10172.9|553
1660663500000|2022-08-16 15:25:00|10177|10176.4|10178|10177.4|10178.7|10177.9|10172.7|10172.1|581
1660663800000|2022-08-16 15:30:00|10178.1|10177.5|10175.6|10175|10179.7|10179.1|10174.1|10173.5|676
1660664100000|2022-08-16 15:35:00|10175.7|10175.1|10177.9|10177.3|10177.9|10177.3|10172.9|10172.2|541
1660664400000|2022-08-16 15:40:00|10178.1|10177.2|10177.6|10177|10179.1|10178.4|10174.8|10174.1|523
1660664700000|2022-08-16 15:45:00|10177.5|10176.9|10174.9|10174.3|10178.5|10177.9|10174.4|10173.8|422
1660665000000|2022-08-16 15:50:00|10175|10174.4|10172.7|10172.1|10175.6|10175|10172.2|10171.5|436
1660665300000|2022-08-16 15:55:00|10172.6|10172|10173.6|10173|10175.7|10175.1|10172.2|10171.6|352
1660665600000|2022-08-16 16:00:00|10173.5|10172.9|10171|10170.4|10174.1|10173.5|10168.6|10168|579
1660665900000|2022-08-16 16:05:00|10171.3|10170.2|10166.5|10165.9|10171.3|10170.5|10166.3|10165.7|482
1660666200000|2022-08-16 16:10:00|10165.9|10165.3|10168.5|10167.9|10169.5|10168.9|10165.5|10164.7|584
1660666500000|2022-08-16 16:15:00|10168.4|10167.8|10166.7|10166.1|10170.5|10169.9|10166.4|10165.8|476
1660666800000|2022-08-16 16:20:00|10166.6|10166|10168.1|10167.5|10168.8|10168.2|10166.1|10165.5|406
1660667100000|2022-08-16 16:25:00|10168|10167.4|10165.9|10165.3|10168.7|10168.1|10165.9|10165.3|302
1660667400000|2022-08-16 16:30:00|10166|10165.4|10164.5|10163.9|10167.5|10166.9|10164.1|10163.5|374
1660667700000|2022-08-16 16:35:00|10164.6|10164|10163.5|10162.9|10165.5|10164.9|10163.4|10162.8|281
1660668000000|2022-08-16 16:40:00|10163.6|10163|10170.1|10169.5|10170.2|10169.6|10163.4|10162.8|331
1660668300000|2022-08-16 16:45:00|10170.2|10169.6|10167.8|10167.2|10170.5|10169.9|10167.5|10166.7|307
1660668600000|2022-08-16 16:50:00|10167.9|10167.3|10166.4|10165.8|10168|10167.4|10165.6|10165|242
1660668900000|2022-08-16 16:55:00|10166.5|10165.9|10166.1|10165.5|10167.7|10167.1|10165.5|10164.9|271
1660669200000|2022-08-16 17:00:00|10166.2|10165.6|10168|10167.4|10168.2|10167.6|10166|10165.4|224
1660669500000|2022-08-16 17:05:00|10168.1|10167.5|10172.3|10171.7|10172.6|10172|10167.7|10167.1|289
1660669800000|2022-08-16 17:10:00|10172.4|10171.8|10172.5|10171.9|10174.7|10174.1|10171.4|10170.8|229
1660670100000|2022-08-16 17:15:00|10172.4|10171.8|10170.8|10170.2|10174|10173.4|10170.5|10169.9|318
1660670400000|2022-08-16 17:20:00|10170.7|10170.1|10171.4|10170.8|10171.7|10171|10170.5|10169.8|210
1660670700000|2022-08-16 17:25:00|10171.3|10170.7|10170.5|10169.9|10171.6|10171|10168.6|10168|196
1660671000000|2022-08-16 17:30:00|10170.4|10169.8|10171|10170.4|10172.1|10171.5|10170|10169.4|177
1660671300000|2022-08-16 17:35:00|10170.9|10170.3|10170.4|10169.8|10171.7|10171.1|10170.1|10169.4|203
1660671600000|2022-08-16 17:40:00|10170.5|10169.9|10172.6|10172|10174.8|10174|10170.4|10169.6|299
1660671900000|2022-08-16 17:45:00|10172.8|10172.2|10177.2|10176.6|10178.6|10178|10172.6|10171.8|274
1660672200000|2022-08-16 17:50:00|10177.5|10176.9|10175.1|10174.2|10179.4|10178.6|10174|10173.4|397
1660672500000|2022-08-16 17:55:00|10174.9|10174.3|10176.4|10175.8|10176.6|10176|10174.1|10173.5|225
1660672800000|2022-08-16 18:00:00|10176.3|10175.7|10173.9|10173.3|10177.4|10176.8|10173.9|10173.3|307
1660673100000|2022-08-16 18:05:00|10174|10173.4|10177.6|10177|10178.4|10177.8|10173.8|10173.2|286
1660673400000|2022-08-16 18:10:00|10177.4|10176.8|10179.6|10179|10180.4|10179.8|10177.1|10176.5|335
1660673700000|2022-08-16 18:15:00|10179.5|10178.9|10179.5|10178.9|10180.8|10180.2|10178.8|10178.1|308
1660674000000|2022-08-16 18:20:00|10179.6|10179|10179.9|10179.3|10181.1|10180.5|10179.1|10178.5|256
1660674300000|2022-08-16 18:25:00|10180|10179.4|10177.1|10176.5|10180.4|10179.8|10177.1|10176.5|307
1660674600000|2022-08-16 18:30:00|10177.2|10176.6|10177.6|10177|10180|10179.3|10176.9|10176.3|382
1660674900000|2022-08-16 18:35:00|10177.5|10176.9|10172.6|10172|10178|10177.4|10171.5|10170.8|396
1660675200000|2022-08-16 18:40:00|10172.7|10172.1|10167.3|10166.7|10173.3|10172.5|10167.3|10166.7|501
1660675500000|2022-08-16 18:45:00|10167|10166.4|10164.4|10163.8|10167.4|10166.7|10163|10162.4|488
1660675800000|2022-08-16 18:50:00|10164.5|10163.9|10167.2|10166.6|10169.2|10168.6|10164.5|10163.9|604
1660676100000|2022-08-16 18:55:00|10167.1|10166.5|10168.5|10167.9|10170.9|10170.3|10167.1|10166.5|489
1660676400000|2022-08-16 19:00:00|10168.7|10168.1|10168.5|10167.9|10171.4|10170.8|10167|10166.3|554
1660676700000|2022-08-16 19:05:00|10168.7|10167.8|10169.6|10169|10171.6|10170.7|10168.7|10167.8|418
1660677000000|2022-08-16 19:10:00|10169.4|10168.8|10167.8|10166.9|10169.6|10168.8|10165.9|10165.3|401
1660677300000|2022-08-16 19:15:00|10167.7|10166.8|10164|10163.4|10167.7|10167|10163.8|10163.2|462
1660677600000|2022-08-16 19:20:00|10163.9|10163.3|10164.2|10163.3|10166.7|10165.9|10163.6|10163|478
1660677900000|2022-08-16 19:25:00|10164.1|10163.2|10165.1|10164.5|10166|10165.4|10163.1|10162.5|427
1660678200000|2022-08-16 19:30:00|10165.2|10164.6|10164.5|10163.9|10165.9|10165.2|10164.1|10163.5|363
1660678500000|2022-08-16 19:35:00|10164.6|10164|10164.4|10163.5|10165.4|10164.6|10163.1|10162.4|422
1660678800000|2022-08-16 19:40:00|10164.6|10163.7|10163.8|10163.2|10165.6|10165|10162.4|10161.8|350
1660679100000|2022-08-16 19:45:00|10163.6|10163|10165.6|10164.7|10168.1|10167.5|10163.6|10162.9|406
1660679400000|2022-08-16 19:50:00|10165.8|10164.9|10168.1|10167.5|10168.9|10168.3|10164.8|10164.2|404
1660679700000|2022-08-16 19:55:00|10168.2|10167.6|10170.6|10170|10170.9|10170.3|10167.6|10167|356
1660680000000|2022-08-16 20:00:00|10170.2|10169.6|10172.1|10171.5|10172.5|10171.8|10170.2|10169.6|215
1660680300000|2022-08-16 20:05:00|10172|10171.4|10172.2|10171.6|10172.4|10171.6|10170.2|10169.6|218
1660680600000|2022-08-16 20:10:00|10172.1|10171.5|10172.6|10171.7|10173.2|10172.4|10172.1|10171.4|177
1660680900000|2022-08-16 20:15:00|10172.7|10171.8|10170.7|10170.1|10172.7|10171.8|10170.5|10169.8|160
1660681200000|2022-08-16 20:20:00|10170.8|10169.9|10169.5|10168.9|10170.8|10170.2|10168.5|10167.9|178
1660681500000|2022-08-16 20:25:00|10169.4|10168.8|10171.1|10170.5|10171.3|10170.5|10169.4|10168.8|143
1660681800000|2022-08-16 20:30:00|10171.2|10170.3|10171|10170.1|10171.2|10170.5|10170.1|10169.5|144
1660682100000|2022-08-16 20:35:00|10170.9|10170|10171.6|10170.7|10171.8|10171|10170.5|10169.8|172
1660682400000|2022-08-16 20:40:00|10171.5|10170.6|10171|10170.1|10171.6|10170.7|10170.1|10169.2|129
1660682700000|2022-08-16 20:45:00|10171.1|10170.2|10169.6|10168.7|10171.2|10170.4|10169.1|10168.1|184
1660683000000|2022-08-16 20:50:00|10169.7|10168.8|10170.6|10169.7|10170.7|10169.8|10169.7|10168.8|238
1660683300000|2022-08-16 20:55:00|10170.7|10169.8|10171.6|10170.3|10172.4|10170.9|10170.5|10169.6|347
1660683600000|2022-08-16 21:00:00|10171.9|10170.2|10173.3|10167.3|10174.3|10170.5|10170.4|10164.4|67
1660683900000|2022-08-16 21:05:00|10172.2|10166.2|10171.4|10165.4|10172.2|10166.2|10171.1|10165.1|34
1660684200000|2022-08-16 21:10:00|10171.6|10165.6|10169.2|10163.4|10172.8|10166.8|10168.3|10162.3|194
1660684500000|2022-08-16 21:15:00|10169.1|10163.2|10169.8|10164.8|10170.4|10166|10168|10163|1225
1660684800000|2022-08-16 21:20:00|10169.9|10164.6|10170.1|10166.4|10171|10166.9|10168.5|10163.6|1481
1660685100000|2022-08-16 21:25:00|10170.2|10166.3|10170.5|10166.6|10171.2|10167|10169.7|10165.4|1460
1660685400000|2022-08-16 21:30:00|10171.3|10166.5|10172.8|10169.2|10174|10169.9|10170.7|10165.8|253
1660685700000|2022-08-16 21:35:00|10172.9|10168.9|10170.3|10164.7|10173.8|10169.3|10169.6|10164|215
1660686000000|2022-08-16 21:40:00|10170.1|10165.1|10170|10164|10170.6|10166.8|10168.8|10163.4|129
1660686300000|2022-08-16 21:45:00|10169.9|10164.9|10169.3|10166.5|10170.7|10167.9|10168.6|10164.6|136
1660686600000|2022-08-16 21:50:00|10169.2|10166.3|10169.4|10166.4|10171|10167.6|10168.7|10164.8|136
1660686900000|2022-08-16 21:55:00|10169.5|10166.5|10169.6|10166.6|10171|10167.3|10168.6|10164.7|144
1660687200000|2022-08-16 22:00:00|10168.7|10167.4|10171.2|10169.1|10174|10169.7|10168.7|10165|406
1660687500000|2022-08-16 22:05:00|10171.6|10168.8|10170.7|10169.4|10171.6|10170.2|10170.5|10168.7|260
1660687800000|2022-08-16 22:10:00|10171.2|10169.3|10171.4|10170|10171.7|10170.4|10170|10168.5|204
1660688100000|2022-08-16 22:15:00|10171.2|10170.2|10172|10171.1|10172.5|10171.5|10171.2|10170|351
1660688400000|2022-08-16 22:20:00|10172.1|10171.2|10172.4|10171.5|10172.5|10171.8|10171|10170|225
1660688700000|2022-08-16 22:25:00|10172.5|10171.6|10173.6|10172.7|10173.8|10172.9|10171.8|10170.9|141
1660689000000|2022-08-16 22:30:00|10173.5|10172.6|10169.8|10168.9|10173.8|10172.9|10169.7|10168.8|197
1660689300000|2022-08-16 22:35:00|10170|10169.1|10170.9|10170|10171.1|10170.2|10170|10169.1|123
1660689600000|2022-08-16 22:40:00|10171|10170.1|10170.7|10170.1|10171.2|10170.3|10170.6|10169.7|208
1660689900000|2022-08-16 22:45:00|10170.6|10170|10170|10169.1|10170.7|10170.1|10169.2|10168.3|130
1660690200000|2022-08-16 22:50:00|10169.7|10168.8|10170|10169.1|10170.3|10169.3|10169.6|10168.8|93
1660690500000|2022-08-16 22:55:00|10170.1|10169.2|10171|10170.4|10171.4|10170.6|10170|10169.1|85
1660690800000|2022-08-16 23:00:00|10171.1|10170.5|10171.6|10170.7|10173.1|10172.2|10171.1|10170.3|143
1660691100000|2022-08-16 23:05:00|10171.5|10170.6|10173.1|10172.2|10173.1|10172.2|10170.6|10169.8|162
1660691400000|2022-08-16 23:10:00|10173.2|10172.3|10173.7|10172.8|10173.8|10173.1|10172.1|10171.4|136
1660691700000|2022-08-16 23:15:00|10173.8|10172.9|10174.9|10174|10175.3|10174.6|10173.6|10172.8|201
1660692000000|2022-08-16 23:20:00|10174.8|10173.9|10175|10174.4|10175|10174.4|10174|10173.2|174
1660692300000|2022-08-16 23:25:00|10174.9|10174.3|10172.6|10171.7|10175.2|10174.6|10172.5|10171.7|148
1660692600000|2022-08-16 23:30:00|10172.4|10171.8|10174.1|10173.2|10174.4|10173.5|10172.4|10171.8|124
1660692900000|2022-08-16 23:35:00|10174.2|10173.3|10174|10173.4|10174.4|10173.5|10173.9|10173|87
1660693200000|2022-08-16 23:40:00|10174.2|10173.6|10174|10173.4|10174.2|10173.6|10173.1|10172.4|111
1660693500000|2022-08-16 23:45:00|10173.8|10173.2|10173.9|10173.3|10174.3|10173.6|10173.4|10172.6|186
1660693800000|2022-08-16 23:50:00|10173.7|10173.1|10172.9|10172|10174.1|10173.2|10172.7|10171.9|235
1660694100000|2022-08-16 23:55:00|10173|10172.1|10170|10169.1|10173.3|10172.5|10169.9|10169|309
1660694400000|2022-08-17 00:00:00|10170.1|10169.2|10167.3|10166.4|10171.2|10170.4|10166.5|10165.8|516
1660694700000|2022-08-17 00:05:00|10167.4|10166.5|10170.3|10169.4|10170.3|10169.4|10166.5|10165.8|312
1660695000000|2022-08-17 00:10:00|10170.2|10169.3|10170.5|10169.9|10170.5|10169.9|10167.9|10167.1|342
1660695300000|2022-08-17 00:15:00|10170.6|10170|10170.4|10169.8|10170.7|10170|10169.1|10168.4|275
1660695600000|2022-08-17 00:20:00|10170.5|10169.9|10171|10170.4|10171.2|10170.6|10168.6|10168|195
1660695900000|2022-08-17 00:25:00|10171.1|10170.5|10167.6|10167|10171.6|10171|10167.6|10167|398
1660696200000|2022-08-17 00:30:00|10167.4|10166.8|10169.8|10168.9|10170.9|10170|10166.9|10166.2|319
1660696500000|2022-08-17 00:35:00|10169.7|10168.8|10170.7|10170.1|10171.2|10170.5|10168.2|10167.6|377
1660696800000|2022-08-17 00:40:00|10170.8|10170.2|10172.3|10171.4|10172.3|10171.7|10169.4|10168.8|310
1660697100000|2022-08-17 00:45:00|10171.8|10171.2|10173.3|10172.7|10174.3|10173.6|10171.8|10171.2|273
1660697400000|2022-08-17 00:50:00|10173.2|10172.6|10169.2|10168.3|10173.8|10173.2|10168.1|10167.5|492
1660697700000|2022-08-17 00:55:00|10168.5|10167.9|10171.2|10170.3|10171.4|10170.8|10168.2|10167.2|478
1660698000000|2022-08-17 01:00:00|10171.1|10170.2|10171|10170.4|10172.6|10171.9|10169.6|10168.7|512
1660698300000|2022-08-17 01:05:00|10170.9|10170.3|10171.1|10170.5|10172.1|10171.4|10170.4|10169.8|348
1660698600000|2022-08-17 01:10:00|10171.3|10170.7|10174.3|10173.4|10174.3|10173.6|10171.3|10170.6|298
1660698900000|2022-08-17 01:15:00|10174.2|10173.3|10176.4|10175.8|10176.9|10176.2|10173.9|10173.1|444
1660699200000|2022-08-17 01:20:00|10176.3|10175.7|10176.1|10175.5|10176.6|10176|10174.7|10174.1|271
1660699500000|2022-08-17 01:25:00|10175.9|10175.3|10176.1|10175.5|10176.6|10176|10174.8|10174.1|288
1660699800000|2022-08-17 01:30:00|10176.2|10175.6|10173.3|10172.4|10176.2|10175.6|10172.4|10171.7|929
1660700100000|2022-08-17 01:35:00|10173.5|10172.6|10170.2|10169.3|10174|10173.1|10168.3|10167.4|682
1660700400000|2022-08-17 01:40:00|10170.1|10169.2|10169.9|10169|10172.6|10171.7|10167.8|10166.9|716
1660700700000|2022-08-17 01:45:00|10169.8|10168.9|10170.5|10169.9|10171.2|10170.5|10166.9|10166|587
1660701000000|2022-08-17 01:50:00|10170.7|10169.8|10171.4|10170.5|10171.7|10171.1|10168.9|10168.2|275
1660701300000|2022-08-17 01:55:00|10171.3|10170.4|10172.2|10171.3|10173.3|10172.4|10169.7|10168.9|406
1660701600000|2022-08-17 02:00:00|10172.3|10171.4|10176.5|10175.6|10177.6|10176.7|10172|10170.9|1171
1660701900000|2022-08-17 02:05:00|10176.6|10175.7|10177.3|10176.4|10177.8|10176.9|10175.3|10174.7|765
1660702200000|2022-08-17 02:10:00|10177.1|10176.2|10179.4|10178.8|10179.9|10179.2|10176.6|10175.9|370
1660702500000|2022-08-17 02:15:00|10179.5|10178.9|10177.3|10176.7|10179.8|10179.2|10176.9|10176.2|343
1660702800000|2022-08-17 02:20:00|10177.2|10176.6|10176.2|10175.6|10178.2|10177.5|10175|10174.4|338
1660703100000|2022-08-17 02:25:00|10176.3|10175.7|10174.7|10173.8|10176.5|10175.9|10173.5|10172.9|259
1660703400000|2022-08-17 02:30:00|10174.5|10173.9|10174.8|10174.2|10175.1|10174.5|10174|10173.4|232
1660703700000|2022-08-17 02:35:00|10174.9|10174.3|10171.2|10170.6|10175.1|10174.5|10171.1|10170.5|300
1660704000000|2022-08-17 02:40:00|10171.3|10170.7|10170.7|10169.8|10172.6|10172|10170.6|10169.7|278
1660704300000|2022-08-17 02:45:00|10170.8|10170.2|10169.9|10169.3|10171.6|10171|10169.5|10168.9|264
1660704600000|2022-08-17 02:50:00|10169.8|10169.2|10173.7|10173.1|10175.1|10174.2|10169.2|10168.5|290
1660704900000|2022-08-17 02:55:00|10174|10173.4|10174.1|10173.5|10174.4|10173.7|10172.9|10172.3|273
1660705200000|2022-08-17 03:00:00|10174|10173.4|10174.9|10174.3|10175.3|10174.7|10173.6|10172.9|214
1660705500000|2022-08-17 03:05:00|10174.8|10174.2|10175.8|10174.9|10176.2|10175.6|10174.5|10173.9|249
1660705800000|2022-08-17 03:10:00|10175.9|10175|10174|10173.1|10177.1|10176.4|10173.7|10173|252
1660706100000|2022-08-17 03:15:00|10174.1|10173.2|10170.7|10170.1|10175.2|10174.6|10170.7|10169.9|332
1660706400000|2022-08-17 03:20:00|10170.6|10170|10169.6|10169|10171.8|10171|10169.5|10168.9|303
1660706700000|2022-08-17 03:25:00|10169.8|10169.2|10170|10169.4|10170.6|10170|10168.5|10167.9|285
1660707000000|2022-08-17 03:30:00|10170.2|10169.6|10172.1|10171.5|10172.5|10171.9|10169.6|10168.9|307
1660707300000|2022-08-17 03:35:00|10172|10171.4|10172.7|10172.1|10172.7|10172.1|10170.9|10170.3|202
1660707600000|2022-08-17 03:40:00|10172.6|10172|10174.2|10173.6|10174.9|10174.1|10171.8|10171.2|368
1660707900000|2022-08-17 03:45:00|10174.1|10173.5|10174.5|10173.9|10175.6|10175|10172.9|10172.3|337
1660708200000|2022-08-17 03:50:00|10174.4|10173.8|10174.4|10173.8|10174.8|10174.1|10173.7|10173.1|177
1660708500000|2022-08-17 03:55:00|10174.5|10173.9|10173.7|10173.1|10174.5|10173.9|10172.7|10171.9|279
1660708800000|2022-08-17 04:00:00|10173.6|10173|10172.8|10172.2|10174.1|10173.5|10172.3|10171.7|226
1660709100000|2022-08-17 04:05:00|10172.9|10172.3|10171|10170.4|10172.9|10172.3|10170.7|10170.1|132
1660709400000|2022-08-17 04:10:00|10170.9|10170.3|10171.9|10171.3|10172.2|10171.5|10170.9|10170.3|130
1660709700000|2022-08-17 04:15:00|10171.8|10171.2|10170.6|10170|10171.9|10171.3|10169.7|10169.1|201
1660710000000|2022-08-17 04:20:00|10170.5|10169.9|10172.9|10172.3|10173.1|10172.5|10169.3|10168.6|203
1660710300000|2022-08-17 04:25:00|10173|10172.4|10174.7|10174.1|10174.8|10174.1|10172.9|10172.3|266
1660710600000|2022-08-17 04:30:00|10175|10174.4|10176.6|10176|10176.8|10176.2|10174.3|10173.6|288
1660710900000|2022-08-17 04:35:00|10176.8|10175.9|10176.9|10176.3|10177.2|10176.6|10176.1|10175.5|170
1660711200000|2022-08-17 04:40:00|10177|10176.4|10180.6|10180|10180.8|10180.1|10176.9|10176.3|344
1660711500000|2022-08-17 04:45:00|10180.7|10180.1|10180.8|10180.2|10182.1|10181.5|10179.2|10178.6|275
1660711800000|2022-08-17 04:50:00|10181|10180.1|10183|10182.4|10183.4|10182.6|10179.9|10179.2|253
1660712100000|2022-08-17 04:55:00|10182.9|10182.3|10182|10181.4|10184.3|10183.6|10181.2|10180.6|333
1660712400000|2022-08-17 05:00:00|10181.9|10181.3|10184.8|10184.2|10185.7|10185.1|10181.6|10180.8|246
1660712700000|2022-08-17 05:05:00|10184.7|10184.1|10181.7|10180.8|10184.9|10184.3|10181.4|10180.7|335
1660713000000|2022-08-17 05:10:00|10181.8|10180.9|10181.6|10181|10182.4|10181.8|10180.1|10179.4|316
1660713300000|2022-08-17 05:15:00|10181.7|10180.8|10181.1|10180.5|10181.8|10181|10180.6|10180|186
1660713600000|2022-08-17 05:20:00|10181|10180.4|10180.8|10179.9|10181.4|10180.8|10179.7|10179.1|238
1660713900000|2022-08-17 05:25:00|10180.7|10179.8|10178.8|10177.9|10181.1|10180.3|10178.6|10177.9|212
1660714200000|2022-08-17 05:30:00|10178.7|10177.8|10177.4|10176.8|10179.4|10178.7|10177.1|10176.4|311
1660714500000|2022-08-17 05:35:00|10177.5|10176.9|10177.5|10176.9|10180.1|10179.4|10177|10176.4|348
1660714800000|2022-08-17 05:40:00|10177.2|10176.6|10177.9|10177|10178.6|10178|10176.8|10176.2|351
1660715100000|2022-08-17 05:45:00|10177.8|10177.2|10177.5|10176.9|10178.5|10177.7|10176.7|10176|271
1660715400000|2022-08-17 05:50:00|10177.6|10177|10178.9|10178.3|10178.9|10178.3|10177.1|10176.4|223
1660715700000|2022-08-17 05:55:00|10179|10178.4|10182.7|10181.9|10183.2|10182.3|10178.7|10177.8|425
1660716000000|2022-08-17 06:00:00|10182.4|10181.8|10183.3|10182.4|10187.1|10186.2|10181.5|10180.6|1173
1660716300000|2022-08-17 06:05:00|10183.4|10182.5|10179.7|10178.8|10183.4|10182.5|10179.7|10178.8|822
1660716600000|2022-08-17 06:10:00|10179.9|10179|10173.5|10172.6|10180|10179.1|10172.1|10171|806
1660716900000|2022-08-17 06:15:00|10173.8|10172.9|10173.5|10172.6|10174|10173.1|10168.9|10168|979
1660717200000|2022-08-17 06:20:00|10173.4|10172.5|10166.2|10165.3|10173.5|10172.7|10165.5|10164.6|680
1660717500000|2022-08-17 06:25:00|10166.3|10165.4|10170.6|10169.7|10171.7|10170.8|10165.7|10164.8|807
1660717800000|2022-08-17 06:30:00|10170.7|10169.8|10166.7|10165.8|10172.1|10171.3|10165.8|10164.9|802
1660718100000|2022-08-17 06:35:00|10166.8|10165.9|10167.4|10166.5|10169.9|10169|10166.1|10165.2|701
1660718400000|2022-08-17 06:40:00|10167.5|10166.6|10165.3|10164.4|10172|10171.1|10163.1|10162.2|1005
1660718700000|2022-08-17 06:45:00|10165.2|10164.3|10161.2|10160.3|10165.5|10164.4|10160.2|10159.3|879
1660719000000|2022-08-17 06:50:00|10161.1|10160.2|10162.8|10161.9|10163.7|10162.8|10157.3|10156.1|926
1660719300000|2022-08-17 06:55:00|10162.9|10162|10163.9|10163|10166.5|10165.6|10161.7|10160.8|830
1660719600000|2022-08-17 07:00:00|10163.8|10162.9|10163.2|10162.3|10167|10166.1|10161.7|10160.8|1089
1660719900000|2022-08-17 07:05:00|10163.3|10162.4|10166.7|10165.8|10168.1|10167.2|10160.2|10159.3|918
1660720200000|2022-08-17 07:10:00|10166.3|10165.4|10165.8|10164.9|10167.6|10166.7|10162.1|10161.2|837
1660720500000|2022-08-17 07:15:00|10166.1|10165.2|10151.9|10151|10166.1|10165.2|10151.8|10150.9|1025
1660720800000|2022-08-17 07:20:00|10152|10151.1|10156.9|10156|10158.7|10157.8|10149.9|10149|1184
1660721100000|2022-08-17 07:25:00|10156.8|10155.9|10161.4|10160.5|10161.5|10160.6|10154.7|10153.8|924
1660721400000|2022-08-17 07:30:00|10161.3|10160.4|10156.9|10156|10163.6|10162.7|10155.8|10154.9|994
1660721700000|2022-08-17 07:35:00|10156.8|10155.9|10157.3|10156.4|10159|10158.2|10155.1|10154.2|738
1660722000000|2022-08-17 07:40:00|10157.2|10156.3|10155.3|10154.4|10161.6|10160.7|10153.3|10152.4|1032
1660722300000|2022-08-17 07:45:00|10155.2|10154.3|10158.3|10157.4|10159.5|10158.6|10153.5|10152.6|1043
1660722600000|2022-08-17 07:50:00|10158.4|10157.5|10161.1|10160.2|10162.4|10161.5|10157.3|10156.4|915
1660722900000|2022-08-17 07:55:00|10161.2|10160.3|10167|10166.1|10167.6|10166.6|10160.5|10159.6|1087
1660723200000|2022-08-17 08:00:00|10167.1|10166.2|10155.8|10154.9|10167.2|10166.3|10155.7|10154.8|1157
1660723500000|2022-08-17 08:05:00|10155.9|10155|10158.2|10157.3|10159.3|10158.4|10152.2|10151.3|1048
1660723800000|2022-08-17 08:10:00|10157.9|10157.5|10163.9|10163|10164.3|10163.4|10157.9|10157.3|1073
1660724100000|2022-08-17 08:15:00|10163.6|10162.7|10163.5|10162.6|10166.7|10165.8|10161.3|10160.4|981
1660724400000|2022-08-17 08:20:00|10163.4|10162.5|10171.3|10170.4|10171.3|10170.4|10162.3|10161.4|1017
1660724700000|2022-08-17 08:25:00|10171.2|10170.3|10173.6|10172.7|10175.5|10174.6|10169.2|10168.3|983
1660725000000|2022-08-17 08:30:00|10173.5|10172.6|10177.7|10176.8|10179.7|10178.8|10172.7|10171.8|966
1660725300000|2022-08-17 08:35:00|10178.1|10177.2|10178.1|10177.2|10178.8|10177.9|10173.7|10172.9|805
1660725600000|2022-08-17 08:40:00|10178.3|10177.4|10179|10178.4|10184.7|10183.8|10177.6|10176.7|933
1660725900000|2022-08-17 08:45:00|10179.5|10178.6|10178.7|10177.8|10183.8|10182.9|10176.5|10175.6|990
1660726200000|2022-08-17 08:50:00|10179.1|10178.2|10176.3|10175.4|10180.3|10179.4|10176.2|10175.3|1111
1660726500000|2022-08-17 08:55:00|10176.2|10175.3|10174.5|10173.6|10178.1|10177.2|10174.2|10173.3|896
1660726800000|2022-08-17 09:00:00|10174.6|10173.7|10171.6|10170.7|10174.9|10174|10169|10168.1|1086
1660727100000|2022-08-17 09:05:00|10171.2|10170.3|10174.3|10173.4|10175.1|10174.2|10170.6|10169.7|826
1660727400000|2022-08-17 09:10:00|10174.5|10173.6|10177.8|10176.9|10179.7|10178.8|10172.3|10171.4|892
1660727700000|2022-08-17 09:15:00|10178|10177.1|10174.5|10173.6|10178.1|10177.2|10173.7|10172.8|687
1660728000000|2022-08-17 09:20:00|10174.4|10173.5|10175.6|10174.7|10178.7|10177.8|10173.3|10172.4|846
1660728300000|2022-08-17 09:25:00|10175.5|10174.6|10174.6|10173.7|10176.6|10175.7|10173.1|10172.2|770
1660728600000|2022-08-17 09:30:00|10174.8|10173.9|10174.8|10173.9|10177.3|10176.4|10172.6|10171.7|608
1660728900000|2022-08-17 09:35:00|10174.7|10173.8|10171.7|10170.8|10176.3|10175.4|10171.5|10170.6|564
1660729200000|2022-08-17 09:40:00|10171.6|10170.7|10174.8|10173.9|10176.7|10175.8|10171.6|10170.7|611
1660729500000|2022-08-17 09:45:00|10174.7|10173.8|10174.1|10173.2|10176.5|10175.6|10172.7|10171.8|644
1660729800000|2022-08-17 09:50:00|10174.2|10173.3|10176.2|10175.3|10176.2|10175.3|10172.9|10172|651
1660730100000|2022-08-17 09:55:00|10176|10175.1|10181.9|10181|10184.4|10183.5|10175.2|10174.3|938
1660730400000|2022-08-17 10:00:00|10182|10181.1|10179.6|10178.7|10182.7|10181.8|10176.7|10175.8|936
1660730700000|2022-08-17 10:05:00|10179.7|10178.8|10181.5|10180.6|10181.9|10181|10179|10178.1|706
1660731000000|2022-08-17 10:10:00|10181.4|10180.5|10178.1|10177.2|10182.6|10181.7|10177.4|10176.5|638
1660731300000|2022-08-17 10:15:00|10178.2|10177.3|10177.3|10176.4|10179.7|10178.8|10176.6|10175.7|679
1660731600000|2022-08-17 10:20:00|10177.4|10176.5|10177.8|10176.9|10180|10179.1|10177.3|10176.4|723
1660731900000|2022-08-17 10:25:00|10177.9|10177|10175.9|10175|10178.9|10178|10175.4|10174.5|748
1660732200000|2022-08-17 10:30:00|10176|10175.1|10176.3|10175.4|10176.5|10175.6|10171.8|10170.9|866
1660732500000|2022-08-17 10:35:00|10176.2|10175.3|10173|10172.1|10176.2|10175.3|10170.3|10169.4|761
1660732800000|2022-08-17 10:40:00|10173.1|10172.2|10169.7|10168.8|10173.1|10172.2|10166.1|10165.2|872
1660733100000|2022-08-17 10:45:00|10169.4|10168.5|10168.8|10167.9|10172.7|10171.8|10167.9|10167|792
1660733400000|2022-08-17 10:50:00|10168.9|10168|10173.9|10173|10174.6|10173.8|10168.3|10167.4|624
1660733700000|2022-08-17 10:55:00|10173.8|10172.9|10175.1|10174.2|10178|10177.1|10173.7|10172.8|773
1660734000000|2022-08-17 11:00:00|10175|10174.1|10171.7|10170.8|10175.3|10174.4|10171.1|10169.9|957
1660734300000|2022-08-17 11:05:00|10171.8|10170.9|10173.3|10172.4|10174.9|10174|10171.1|10170.2|825
1660734600000|2022-08-17 11:10:00|10173.4|10172.5|10168.1|10167.2|10174.6|10173.7|10167.1|10166.2|766
1660734900000|2022-08-17 11:15:00|10168|10167.1|10164.8|10163.9|10168.5|10167.6|10163.4|10162.5|963
1660735200000|2022-08-17 11:20:00|10164.9|10164|10164.1|10163.2|10167.4|10166.5|10162.8|10161.9|783
1660735500000|2022-08-17 11:25:00|10164.2|10163.3|10160.1|10159.2|10164.3|10163.4|10159.7|10158.8|840
1660735800000|2022-08-17 11:30:00|10160.2|10159.3|10160.9|10160|10162.3|10161.4|10158.8|10157.9|1043
1660736100000|2022-08-17 11:35:00|10161|10160.1|10161.8|10160.9|10162.4|10161.5|10158.6|10157.6|794
1660736400000|2022-08-17 11:40:00|10161.9|10161|10158.8|10157.9|10163.3|10162.4|10158.6|10157.7|842
1660736700000|2022-08-17 11:45:00|10158.7|10157.8|10158.9|10158|10160.4|10159.5|10154.7|10153.8|829
1660737000000|2022-08-17 11:50:00|10158.8|10157.9|10161.3|10160.4|10162.6|10161.7|10158|10157.1|880
1660737300000|2022-08-17 11:55:00|10161.2|10160.3|10168.2|10167.3|10168.5|10167.6|10161|10160.1|905
1660737600000|2022-08-17 12:00:00|10167.9|10167|10169.8|10168.9|10171.3|10170.4|10167.8|10166.9|840
1660737900000|2022-08-17 12:05:00|10169.5|10168.8|10166.9|10166|10169.9|10169.2|10165.4|10164.5|728
1660738200000|2022-08-17 12:10:00|10167|10166.1|10164.6|10163.7|10167|10166.1|10162.4|10161.5|717
1660738500000|2022-08-17 12:15:00|10164.7|10163.8|10163|10162.1|10167.9|10167|10158.9|10158|718
1660738800000|2022-08-17 12:20:00|10162.7|10161.8|10160.4|10159.5|10166.1|10165.2|10159.8|10158.9|954
1660739100000|2022-08-17 12:25:00|10160.7|10159.8|10162.4|10161|10163.1|10161.9|10156.3|10155.4|959
1660739400000|2022-08-17 12:30:00|10158.9|10161.1|10146.7|10145.8|10169.3|10168.4|10146.1|10145.2|1784
1660739700000|2022-08-17 12:35:00|10146.9|10146|10153.4|10152.5|10154.6|10153.7|10146.6|10145.7|1343
1660740000000|2022-08-17 12:40:00|10153.5|10152.6|10160.4|10159.5|10160.8|10159.9|10153.5|10152.6|1186
1660740300000|2022-08-17 12:45:00|10160.3|10159.4|10156.5|10155.6|10163.4|10162.5|10154.2|10153.3|1134
1660740600000|2022-08-17 12:50:00|10156.6|10155.7|10155.2|10154.3|10160.9|10160|10154.6|10153.6|950
1660740900000|2022-08-17 12:55:00|10155.3|10154.4|10159|10158.1|10164.4|10163.5|10154.6|10153.7|1218
1660741200000|2022-08-17 13:00:00|10158.9|10158|10157.2|10156.3|10160.3|10159.4|10154.4|10153.5|1095
1660741500000|2022-08-17 13:05:00|10157|10156.1|10165.9|10165|10166.4|10165.5|10153.6|10152.7|1017
1660741800000|2022-08-17 13:10:00|10165.6|10164.7|10163.5|10162.6|10166.8|10166|10156.3|10155.6|1007
1660742100000|2022-08-17 13:15:00|10163.4|10162.5|10161.9|10161|10164.4|10163.5|10158.8|10157.9|925
1660742400000|2022-08-17 13:20:00|10161.8|10160.9|10166.8|10165.9|10168.5|10167.6|10161.4|10160.5|772
1660742700000|2022-08-17 13:25:00|10166.6|10165.7|10165.9|10165|10170.2|10169.3|10165|10164.1|770
1660743000000|2022-08-17 13:30:00|10165.8|10164.9|10161.2|10160.3|10166.5|10165.7|10160.8|10160|1039
1660743300000|2022-08-17 13:35:00|10160.8|10160.2|10164.1|10163.2|10165.3|10164.4|10159.9|10159.1|948
1660743600000|2022-08-17 13:40:00|10164|10163.1|10163.2|10162.3|10164|10163.2|10157.2|10156.4|1016
1660743900000|2022-08-17 13:45:00|10162.9|10162|10164.7|10164.1|10165|10164.2|10158.9|10158.2|921
1660744200000|2022-08-17 13:50:00|10165.1|10164.5|10167.2|10166.3|10167.3|10166.5|10161.8|10161|871
1660744500000|2022-08-17 13:55:00|10167|10166.4|10167.1|10166.5|10174.6|10173.7|10165.3|10164.4|848
1660744800000|2022-08-17 14:00:00|10167.3|10166.4|10181|10180.1|10181.2|10180.5|10167.2|10166.4|977
1660745100000|2022-08-17 14:05:00|10180.9|10180|10192.9|10192|10198.9|10198.3|10179.7|10178.8|1413
1660745400000|2022-08-17 14:10:00|10192.8|10191.9|10185.6|10184.7|10195.8|10195|10183.9|10183|1098
1660745700000|2022-08-17 14:15:00|10185.7|10184.8|10182.4|10181.8|10188.3|10187.6|10181.6|10180.7|928
1660746000000|2022-08-17 14:20:00|10182.5|10181.9|10180.1|10179.5|10184.7|10183.9|10180|10179.3|933
1660746300000|2022-08-17 14:25:00|10180.2|10179.6|10182.5|10181.9|10182.5|10181.9|10178.4|10177.7|770
1660746600000|2022-08-17 14:30:00|10182.7|10181.8|10179.6|10179|10184.2|10183.3|10175.8|10174.9|1001
1660746900000|2022-08-17 14:35:00|10179.7|10179.1|10174.6|10173.7|10180.1|10179.4|10171.4|10170.8|857
1660747200000|2022-08-17 14:40:00|10174.5|10173.6|10175.8|10174.9|10177.9|10177|10173.1|10172.2|735
1660747500000|2022-08-17 14:45:00|10175.7|10174.8|10175|10174.1|10176.4|10175.5|10172|10171.1|749
1660747800000|2022-08-17 14:50:00|10174.9|10174|10167.3|10166.7|10175.3|10174.7|10164.4|10163.8|990
1660748100000|2022-08-17 14:55:00|10167.4|10166.5|10162.4|10161.8|10169.4|10168.5|10161.7|10161|1145
1660748400000|2022-08-17 15:00:00|10162.3|10161.7|10163.8|10162.9|10168.9|10168.1|10161.6|10160.9|996
1660748700000|2022-08-17 15:05:00|10163.9|10163|10163.9|10163|10167.1|10166.4|10161.6|10161|810
1660749000000|2022-08-17 15:10:00|10164|10163.1|10165.2|10164.3|10165.3|10164.4|10161.4|10160.7|716
1660749300000|2022-08-17 15:15:00|10165.5|10164.6|10171|10170.1|10171.4|10170.6|10164.3|10163.4|713
1660749600000|2022-08-17 15:20:00|10171.1|10170.2|10170.6|10169.7|10173|10172.3|10169.2|10168.3|552
1660749900000|2022-08-17 15:25:00|10170.5|10169.6|10168.2|10167.3|10170.5|10169.7|10166.7|10165.8|606
1660750200000|2022-08-17 15:30:00|10168.3|10167.4|10170.7|10169.8|10174|10173.1|10166.9|10166|853
1660750500000|2022-08-17 15:35:00|10170.8|10169.9|10165.5|10164.6|10171.3|10170.4|10163.9|10163|611
1660750800000|2022-08-17 15:40:00|10165.6|10164.7|10166.1|10165.2|10167.2|10166.4|10163.1|10162.4|621
1660751100000|2022-08-17 15:45:00|10166|10165.1|10166.3|10165.4|10168.6|10167.7|10163.6|10162.7|600
1660751400000|2022-08-17 15:50:00|10166.4|10165.5|10164.7|10163.8|10168.8|10167.9|10164.3|10163.4|614
1660751700000|2022-08-17 15:55:00|10164.6|10163.7|10161.9|10161|10166.5|10165.6|10161.5|10160.9|577
1660752000000|2022-08-17 16:00:00|10162.1|10161.2|10165.8|10164.9|10167.9|10167|10162.1|10161.2|542
1660752300000|2022-08-17 16:05:00|10165.7|10164.8|10165.3|10164.4|10167.3|10166.5|10164.7|10163.8|514
1660752600000|2022-08-17 16:10:00|10165.2|10164.3|10167.9|10167|10168|10167.1|10164.1|10163.4|514
1660752900000|2022-08-17 16:15:00|10168|10167.1|10166|10165.4|10168.7|10167.8|10165.4|10164.6|401
1660753200000|2022-08-17 16:20:00|10166.3|10165.5|10164.2|10163.3|10167.4|10166.6|10163.4|10162.5|472
1660753500000|2022-08-17 16:25:00|10164.1|10163.2|10163.4|10162.8|10164.4|10163.7|10161.2|10160.4|408
1660753800000|2022-08-17 16:30:00|10163.5|10162.6|10162.5|10161.9|10165.3|10164.5|10161|10160.1|488
1660754100000|2022-08-17 16:35:00|10162.7|10161.8|10168.7|10167.8|10169.6|10168.7|10162.2|10161.3|417
1660754400000|2022-08-17 16:40:00|10168.4|10167.5|10170.3|10169.4|10170.3|10169.6|10167|10166.1|555
1660754700000|2022-08-17 16:45:00|10170.2|10169.6|10166.7|10165.8|10171.6|10170.8|10166.5|10165.6|583
1660755000000|2022-08-17 16:50:00|10166.6|10165.7|10167.7|10166.8|10169.3|10168.7|10165.5|10164.8|548
1660755300000|2022-08-17 16:55:00|10167.5|10166.6|10165.5|10164.6|10168.5|10167.6|10165.1|10164.2|507
1660755600000|2022-08-17 17:00:00|10165.7|10164.8|10167.6|10166.7|10168.9|10168.2|10163.3|10162.6|687
1660755900000|2022-08-17 17:05:00|10167.5|10166.6|10167.3|10166.4|10170.1|10169.2|10166.6|10165.8|633
1660756200000|2022-08-17 17:10:00|10167.4|10166.5|10166.7|10165.8|10169.4|10168.6|10164.7|10163.9|507
1660756500000|2022-08-17 17:15:00|10166.8|10165.9|10165.5|10164.6|10167.3|10166.4|10164.6|10163.7|430
1660756800000|2022-08-17 17:20:00|10165.4|10164.5|10165.8|10164.9|10166.7|10165.8|10164.3|10163.6|394
1660757100000|2022-08-17 17:25:00|10165.9|10165|10166.2|10165.3|10170.5|10169.7|10165.5|10164.6|394
1660757400000|2022-08-17 17:30:00|10166.5|10165.6|10168.1|10167.2|10170.1|10169.2|10165.9|10165.2|475
1660757700000|2022-08-17 17:35:00|10167.9|10167|10168.6|10167.7|10168.9|10168|10166.8|10166|244
1660758000000|2022-08-17 17:40:00|10168.5|10167.6|10167.9|10167|10168.6|10167.7|10167.1|10166.2|216
1660758300000|2022-08-17 17:45:00|10168|10167.1|10170|10169.1|10170.3|10169.6|10167.7|10166.8|335
1660758600000|2022-08-17 17:50:00|10170.1|10169.2|10169.3|10168.4|10170.1|10169.2|10168.9|10168|285
1660758900000|2022-08-17 17:55:00|10169.5|10168.6|10169.3|10168|10171|10170.1|10168.3|10167.6|492
1660759200000|2022-08-17 18:00:00|10169.8|10167.9|10185.9|10185|10195.6|10194.7|10169.4|10167.3|2347
1660759500000|2022-08-17 18:05:00|10186.2|10185.3|10189.7|10188.8|10195.5|10194.6|10179.9|10179|1840
1660759800000|2022-08-17 18:10:00|10189.9|10189|10197.4|10196.5|10197.4|10196.5|10184.1|10183.2|1368
1660760100000|2022-08-17 18:15:00|10197.5|10196.6|10194.6|10193.7|10197.8|10196.9|10189.9|10189|1144
1660760400000|2022-08-17 18:20:00|10194.9|10194|10187|10186.1|10195.2|10194.2|10184.4|10183.5|1073
1660760700000|2022-08-17 18:25:00|10187.1|10186.2|10194|10193.1|10194.1|10193.2|10185.5|10184.6|864
1660761000000|2022-08-17 18:30:00|10194.1|10193.2|10198|10197.1|10202.2|10201.3|10191.2|10190.3|868
1660761300000|2022-08-17 18:35:00|10198.1|10197.2|10202.9|10202|10203.6|10202.7|10198|10197.2|858
1660761600000|2022-08-17 18:40:00|10203|10202.1|10196.4|10195.5|10203|10202.1|10196.4|10195.5|858
1660761900000|2022-08-17 18:45:00|10196|10195.1|10194.7|10193.8|10197.5|10196.6|10189.8|10188.9|904
1660762200000|2022-08-17 18:50:00|10194.5|10193.6|10190.8|10189.9|10195.3|10194.5|10189.1|10188.4|690
1660762500000|2022-08-17 18:55:00|10190.9|10190|10185.2|10184.3|10191.4|10190.5|10182.9|10182|656
1660762800000|2022-08-17 19:00:00|10184.8|10183.9|10189|10188.1|10189.2|10188.3|10182.9|10182.1|685
1660763100000|2022-08-17 19:05:00|10188.9|10188|10187.9|10187|10191.6|10190.7|10187.2|10186.3|601
1660763400000|2022-08-17 19:10:00|10188|10187.1|10185.6|10184.7|10188.8|10187.9|10183.1|10182.2|630
1660763700000|2022-08-17 19:15:00|10185.5|10184.6|10182.2|10181.3|10186.3|10185.4|10182.2|10181.3|580
1660764000000|2022-08-17 19:20:00|10182.3|10181.4|10184.6|10183.7|10185.1|10184.2|10179.8|10178.9|594
1660764300000|2022-08-17 19:25:00|10184.8|10183.9|10185|10184.1|10185.7|10184.8|10180.9|10180|491
1660764600000|2022-08-17 19:30:00|10184.9|10184|10181.7|10180.8|10184.9|10184|10180.9|10180|467
1660764900000|2022-08-17 19:35:00|10181.5|10180.6|10181.3|10180.4|10183.9|10183|10180.9|10180|500
1660765200000|2022-08-17 19:40:00|10181.4|10180.5|10183.6|10182.7|10184.9|10184|10181.3|10180.4|492
1660765500000|2022-08-17 19:45:00|10183.5|10182.6|10179.9|10179|10183.9|10183|10179.3|10178.4|380
1660765800000|2022-08-17 19:50:00|10180.1|10179.2|10180.9|10180|10181.9|10181|10179.9|10179|342
1660766100000|2022-08-17 19:55:00|10181|10180.1|10180.7|10179.8|10182.1|10181.2|10179.4|10178.5|400
1660766400000|2022-08-17 20:00:00|10180.8|10179.9|10180.2|10179.3|10181.2|10180.3|10180.2|10179.3|184
1660766700000|2022-08-17 20:05:00|10180.3|10179.4|10178.2|10177.3|10180.4|10179.5|10176|10175.1|179
1660767000000|2022-08-17 20:10:00|10178.1|10177.2|10179.4|10178.5|10179.7|10178.8|10178.1|10177.2|209
1660767300000|2022-08-17 20:15:00|10179.5|10178.6|10179.2|10178.3|10180|10179.3|10178.3|10177.6|219
1660767600000|2022-08-17 20:20:00|10179.3|10178.4|10178.7|10177.8|10179.7|10178.8|10178.5|10177.7|128
1660767900000|2022-08-17 20:25:00|10178.6|10177.7|10176.4|10175.5|10178.7|10177.8|10176.4|10175.5|191
1660768200000|2022-08-17 20:30:00|10176.3|10175.4|10177.2|10176.3|10177.4|10176.5|10175.9|10175|111
1660768500000|2022-08-17 20:35:00|10177.1|10176.2|10177.6|10176.7|10177.8|10176.9|10176.7|10176|139
1660768800000|2022-08-17 20:40:00|10177.5|10176.6|10179|10178.1|10179.1|10178.3|10177.5|10176.6|90
1660769100000|2022-08-17 20:45:00|10178.9|10178|10178.9|10178|10179.4|10178.5|10178.4|10177.4|156
1660769400000|2022-08-17 20:50:00|10178.8|10177.9|10178.5|10177.6|10179.5|10178.6|10178.2|10177.3|414
1660769700000|2022-08-17 20:55:00|10178.6|10177.5|10183.6|10177.6|10183.6|10178.7|10177.7|10175.3|553
1660770000000|2022-08-17 21:00:00|10184.1|10178.1|10179.8|10173.8|10184.6|10178.6|10179.8|10173.8|72
1660770300000|2022-08-17 21:05:00|10180.4|10174.4|10180.4|10175.6|10180.9|10176.1|10179|10173.5|83
1660770600000|2022-08-17 21:10:00|10180.3|10174.3|10180.5|10174.5|10181|10176.2|10180.2|10174.2|148
1660770900000|2022-08-17 21:15:00|10180.6|10174.6|10180.2|10175.6|10180.8|10176.3|10180.1|10174.2|151
1660771200000|2022-08-17 21:20:00|10180.5|10175|10180.1|10174.1|10181.5|10177.1|10179.7|10173.8|154
1660771500000|2022-08-17 21:25:00|10180.3|10175.2|10178.5|10175.3|10180.7|10177|10177.6|10173.8|192
1660771800000|2022-08-17 21:30:00|10178.4|10175.2|10178|10175.6|10178.7|10175.9|10178|10174.9|151
1660772100000|2022-08-17 21:35:00|10177.8|10175.9|10178.7|10175.1|10178.9|10176.1|10177.8|10174.8|162
1660772400000|2022-08-17 21:40:00|10178.6|10175.2|10178.2|10175.5|10178.7|10176.7|10177.7|10175.2|161
1660772700000|2022-08-17 21:45:00|10178.3|10175.7|10178.5|10175.9|10178.7|10176.9|10178.1|10175.6|132
1660773000000|2022-08-17 21:50:00|10178.4|10176|10178.2|10175.9|10178.6|10176.3|10178.1|10175.5|90
1660773300000|2022-08-17 21:55:00|10178.3|10176|10177.5|10175.2|10178.6|10176.5|10177.2|10175.1|124
1660773600000|2022-08-17 22:00:00|10177.4|10175.3|10177.6|10176.7|10179.7|10177.5|10177.4|10173.7|252
1660773900000|2022-08-17 22:05:00|10177.7|10176.6|10177.1|10176|10178|10176.7|10176.4|10175|251
1660774200000|2022-08-17 22:10:00|10177.2|10175.9|10177.6|10176|10178.6|10177.5|10176.8|10175.5|294
1660774500000|2022-08-17 22:15:00|10177.8|10176.2|10177.5|10176.3|10178.5|10177.3|10175.8|10174.7|329
1660774800000|2022-08-17 22:20:00|10177.6|10176.4|10178.6|10177.4|10178.6|10177.5|10176.9|10175.7|388
1660775100000|2022-08-17 22:25:00|10178.5|10177.3|10178.8|10177.5|10179.3|10178.1|10178.2|10177.2|220
1660775400000|2022-08-17 22:30:00|10178.7|10177.6|10179.5|10178.6|10180|10179|10178.3|10177.4|226
1660775700000|2022-08-17 22:35:00|10179.4|10178.5|10179.1|10178.2|10179.8|10178.8|10178.8|10177.9|315
1660776000000|2022-08-17 22:40:00|10179.2|10178.3|10179|10178.1|10180.2|10179.3|10179|10178|250
1660776300000|2022-08-17 22:45:00|10179.1|10178.2|10179.3|10178.4|10180.9|10180|10179.1|10178.2|156
1660776600000|2022-08-17 22:50:00|10179.2|10178.3|10178.7|10177.8|10179.4|10178.5|10178.7|10177.6|130
1660776900000|2022-08-17 22:55:00|10178.8|10177.9|10178.6|10177.7|10179.5|10178.5|10178.6|10177.6|158
1660777200000|2022-08-17 23:00:00|10178.5|10177.6|10178|10177.1|10178.5|10177.6|10176.9|10176|323
1660777500000|2022-08-17 23:05:00|10177.9|10177|10177.5|10176.6|10179|10178.1|10176.9|10176|163
1660777800000|2022-08-17 23:10:00|10177.6|10176.7|10176.6|10175.7|10178.6|10177.7|10176.5|10175.6|259
1660778100000|2022-08-17 23:15:00|10176.5|10175.6|10175.6|10174.7|10177.5|10176.6|10174.8|10173.9|194
1660778400000|2022-08-17 23:20:00|10175.5|10174.6|10175.4|10174.5|10175.8|10174.9|10174.5|10173.6|117
1660778700000|2022-08-17 23:25:00|10175.7|10174.8|10176.2|10175.3|10176.8|10175.9|10175.4|10174.5|151
1660779000000|2022-08-17 23:30:00|10176.1|10175.2|10176|10175.1|10176.7|10175.8|10175.9|10175|115
1660779300000|2022-08-17 23:35:00|10175.9|10175|10174.5|10173.6|10176.4|10175.5|10173.1|10172.2|118
1660779600000|2022-08-17 23:40:00|10174.6|10173.7|10177.3|10176.4|10177.7|10176.8|10174.6|10173.7|141
1660779900000|2022-08-17 23:45:00|10177.2|10176.3|10177.2|10176.3|10178.5|10177.6|10177|10176.1|124
1660780200000|2022-08-17 23:50:00|10177.3|10176.4|10177.2|10176.3|10177.7|10176.8|10176.4|10175.5|134
1660780500000|2022-08-17 23:55:00|10177.3|10176.4|10178|10177.1|10178.4|10177.5|10176.5|10175.6|103
1660780800000|2022-08-18 00:00:00|10178.1|10177.2|10181.9|10181|10182.1|10181.2|10174.8|10173.9|365
1660781100000|2022-08-18 00:05:00|10182|10181.1|10183.5|10182.6|10183.9|10183|10181.5|10180.6|283
1660781400000|2022-08-18 00:10:00|10183.3|10182.4|10182.5|10181.6|10183.7|10183|10180.9|10180|307
1660781700000|2022-08-18 00:15:00|10182.1|10181.2|10185.5|10184.6|10185.6|10184.8|10182|10181.1|286
1660782000000|2022-08-18 00:20:00|10185.4|10184.5|10184.3|10183.4|10186.1|10185.2|10184.2|10183.3|306
1660782300000|2022-08-18 00:25:00|10184.4|10183.5|10184.1|10183.2|10186.1|10185.2|10183.4|10182.5|375
1660782600000|2022-08-18 00:30:00|10184.2|10183.3|10189|10188.1|10189|10188.1|10183.9|10183|372
1660782900000|2022-08-18 00:35:00|10189.1|10188.2|10189.8|10188.9|10190|10189.1|10187.3|10186.5|289
1660783200000|2022-08-18 00:40:00|10189.9|10189|10192.4|10191.5|10193.6|10192.7|10189.8|10188.9|384
1660783500000|2022-08-18 00:45:00|10192.3|10191.4|10190.4|10189.5|10192.6|10191.7|10189.6|10188.7|309
1660783800000|2022-08-18 00:50:00|10190|10189.1|10190.7|10189.8|10192.2|10191.6|10189.6|10188.7|519
1660784100000|2022-08-18 00:55:00|10190.6|10189.7|10188.5|10187.6|10191.2|10190.4|10187|10186.1|615
1660784400000|2022-08-18 01:00:00|10188.6|10187.7|10189.5|10188.6|10189.7|10188.8|10186.7|10185.8|418
1660784700000|2022-08-18 01:05:00|10189.7|10189.1|10186.1|10185.2|10189.9|10189.1|10184.9|10184|526
1660785000000|2022-08-18 01:10:00|10186.2|10185.3|10189.1|10188.2|10189.2|10188.4|10185.8|10185|319
1660785300000|2022-08-18 01:15:00|10189|10188.1|10190.5|10189.6|10192|10191.1|10189|10188.1|389
1660785600000|2022-08-18 01:20:00|10190.4|10189.5|10186|10185.1|10190.6|10189.8|10185.6|10184.7|449
1660785900000|2022-08-18 01:25:00|10185.9|10185|10189.7|10188.8|10190|10189.1|10185.8|10184.9|355
1660786200000|2022-08-18 01:30:00|10189.6|10188.7|10188.3|10187.4|10189.7|10188.8|10184.2|10183.2|1047
1660786500000|2022-08-18 01:35:00|10188.4|10187.5|10187.4|10186.5|10190.1|10189.2|10186.3|10185.4|943
1660786800000|2022-08-18 01:40:00|10187.2|10186.3|10187|10186.1|10189.1|10188.2|10185.5|10184.6|391
1660787100000|2022-08-18 01:45:00|10187.1|10186.2|10189.4|10188.5|10190.1|10189.2|10186.5|10185.6|387
1660787400000|2022-08-18 01:50:00|10189.3|10188.4|10187.8|10186.9|10190.5|10189.6|10186.4|10185.5|300
1660787700000|2022-08-18 01:55:00|10187.9|10187|10187.4|10186.5|10188.7|10187.8|10186.2|10185.3|301
1660788000000|2022-08-18 02:00:00|10187.5|10186.6|10185.9|10185|10188|10187.1|10185.4|10184.5|313
1660788300000|2022-08-18 02:05:00|10186|10185.1|10188.4|10187.5|10190.1|10189.2|10185.3|10184.4|420
1660788600000|2022-08-18 02:10:00|10188.3|10187.4|10185|10184.1|10188.4|10187.5|10184.9|10184|219
1660788900000|2022-08-18 02:15:00|10185.1|10184.2|10184.6|10183.7|10185.9|10185|10184.2|10183.3|288
1660789200000|2022-08-18 02:20:00|10184.7|10183.8|10185|10184.1|10186.4|10185.7|10184.6|10183.7|202
1660789500000|2022-08-18 02:25:00|10184.9|10184|10183.4|10182.5|10185.3|10184.4|10183.3|10182.4|263
1660789800000|2022-08-18 02:30:00|10183.5|10182.6|10181.5|10180.6|10183.5|10182.6|10181.5|10180.6|324
1660790100000|2022-08-18 02:35:00|10181.6|10180.7|10182|10181.1|10182.6|10181.7|10180.8|10179.9|168
1660790400000|2022-08-18 02:40:00|10181.9|10181|10182.4|10181.5|10184.2|10183.4|10181.5|10180.6|289
1660790700000|2022-08-18 02:45:00|10182.5|10181.6|10182.8|10181.9|10183.3|10182.6|10181.4|10180.5|203
1660791000000|2022-08-18 02:50:00|10182.9|10182|10182.5|10181.6|10184.3|10183.4|10182.5|10181.6|286
1660791300000|2022-08-18 02:55:00|10182.6|10181.7|10180.8|10179.9|10182.6|10181.7|10180.5|10179.6|231
1660791600000|2022-08-18 03:00:00|10180.7|10179.8|10180.3|10179.4|10181.6|10180.7|10179.9|10179.1|239
1660791900000|2022-08-18 03:05:00|10180.2|10179.3|10180.7|10179.8|10181.4|10180.6|10179.7|10178.9|179
1660792200000|2022-08-18 03:10:00|10180.5|10179.6|10179.4|10178.5|10181|10180.2|10178.8|10178|220
1660792500000|2022-08-18 03:15:00|10179.3|10178.4|10177.9|10177|10179.5|10178.6|10177.5|10176.6|238
1660792800000|2022-08-18 03:20:00|10177.4|10176.8|10178.1|10177.2|10178.6|10177.7|10176.7|10175.8|218
1660793100000|2022-08-18 03:25:00|10178|10177.1|10179.3|10178.4|10179.6|10178.7|10177.6|10176.7|178
1660793400000|2022-08-18 03:30:00|10179.4|10178.5|10179|10178.1|10179.6|10178.7|10177.8|10176.9|301
1660793700000|2022-08-18 03:35:00|10178.9|10178|10175.4|10174.5|10179.7|10178.8|10175.3|10174.4|233
1660794000000|2022-08-18 03:40:00|10175.5|10174.6|10169.9|10169|10175.9|10175|10169.5|10168.6|439
1660794300000|2022-08-18 03:45:00|10170|10169.1|10168.1|10167.2|10170.2|10169.3|10167.7|10166.8|417
1660794600000|2022-08-18 03:50:00|10168|10167.1|10169.9|10169|10170.1|10169.4|10167.8|10167.1|327
1660794900000|2022-08-18 03:55:00|10170|10169.1|10171.2|10170.3|10171.5|10170.8|10169.2|10168.3|319
1660795200000|2022-08-18 04:00:00|10171.1|10170.2|10171.9|10171|10172.1|10171.4|10170|10169.1|239
1660795500000|2022-08-18 04:05:00|10172|10171.1|10172.1|10171.2|10172.3|10171.4|10171|10170.1|172
1660795800000|2022-08-18 04:10:00|10172.2|10171.3|10168.8|10168.2|10172.3|10171.4|10168.8|10168|247
1660796100000|2022-08-18 04:15:00|10168.9|10168|10167.2|10166.3|10170|10169.1|10167.2|10166.3|207
1660796400000|2022-08-18 04:20:00|10167.3|10166.4|10166.7|10165.8|10167.5|10166.6|10165.9|10165|216
1660796700000|2022-08-18 04:25:00|10166.8|10165.9|10165.4|10164.5|10167.2|10166.4|10165|10164.1|222
1660797000000|2022-08-18 04:30:00|10165.5|10164.6|10167.1|10166.2|10167.1|10166.2|10163.5|10162.6|286
1660797300000|2022-08-18 04:35:00|10167|10166.1|10167.2|10166.3|10167.3|10166.4|10165.9|10165|212
1660797600000|2022-08-18 04:40:00|10167.1|10166.2|10166.6|10166|10168.2|10167.3|10165.1|10164.2|261
1660797900000|2022-08-18 04:45:00|10166.7|10165.8|10167.7|10166.8|10168.2|10167.5|10166.4|10165.5|273
1660798200000|2022-08-18 04:50:00|10167.6|10166.7|10167.7|10166.8|10167.9|10167|10166.2|10165.3|225
1660798500000|2022-08-18 04:55:00|10167.6|10166.7|10167.4|10166.8|10167.8|10166.9|10165.2|10164.3|307
1660798800000|2022-08-18 05:00:00|10167.5|10166.6|10167|10166.1|10168.5|10167.6|10166.9|10166|322
1660799100000|2022-08-18 05:05:00|10167.1|10166.2|10168.1|10167.5|10168.4|10167.6|10167|10166.1|217
1660799400000|2022-08-18 05:10:00|10168.2|10167.6|10168.1|10167.2|10168.7|10167.8|10167.5|10166.6|229
1660799700000|2022-08-18 05:15:00|10168|10167.1|10170.1|10169.2|10171.1|10170.2|10168|10167.1|285
1660800000000|2022-08-18 05:20:00|10169.9|10169|10169.8|10168.9|10170.1|10169.2|10168.1|10167.4|231
1660800300000|2022-08-18 05:25:00|10169.7|10168.8|10172.7|10171.8|10173.1|10172.2|10169.3|10168.4|291
1660800600000|2022-08-18 05:30:00|10172.6|10171.7|10176.3|10175.4|10176.3|10175.4|10171.9|10171|351
1660800900000|2022-08-18 05:35:00|10176.2|10175.3|10174.5|10173.6|10176.3|10175.5|10173.9|10173.1|272
1660801200000|2022-08-18 05:40:00|10174.4|10173.5|10175.8|10174.9|10179|10178.2|10174.2|10173.4|402
1660801500000|2022-08-18 05:45:00|10175.4|10174.8|10172.1|10171.2|10176.2|10175.3|10171.3|10170.4|424
1660801800000|2022-08-18 05:50:00|10172|10171.1|10169.7|10168.8|10172.2|10171.3|10169.2|10168.3|435
1660802100000|2022-08-18 05:55:00|10169.6|10168.7|10165.1|10164.2|10169.6|10168.7|10163.7|10162.8|472
1660802400000|2022-08-18 06:00:00|10165.2|10164.3|10163.1|10162.5|10167.6|10166.7|10160.6|10159.8|798
1660802700000|2022-08-18 06:05:00|10162.9|10162.3|10164.6|10163.7|10166.1|10165.2|10161|10160.2|788
1660803000000|2022-08-18 06:10:00|10164.5|10163.6|10164.2|10163.3|10165|10164.2|10161.1|10160.4|540
1660803300000|2022-08-18 06:15:00|10164.1|10163.2|10159.7|10158.8|10164.1|10163.2|10159.2|10158.3|586
1660803600000|2022-08-18 06:20:00|10159.9|10159|10163.5|10162.6|10165.1|10164.3|10159.1|10158.4|556
1660803900000|2022-08-18 06:25:00|10163.4|10162.5|10167.1|10166.2|10167.8|10167|10163.1|10162.4|462
1660804200000|2022-08-18 06:30:00|10167.2|10166.3|10163.1|10162.2|10167.2|10166.3|10162.8|10162.1|655
1660804500000|2022-08-18 06:35:00|10163.3|10162.4|10164.6|10163.7|10166.1|10165.3|10159.8|10158.9|734
1660804800000|2022-08-18 06:40:00|10164.7|10163.8|10163.2|10162.3|10165.5|10164.7|10159.9|10159.2|590
1660805100000|2022-08-18 06:45:00|10163.5|10162.6|10154.9|10154|10164|10163.3|10153.4|10152.5|774
1660805400000|2022-08-18 06:50:00|10154.8|10153.9|10153.4|10152.8|10155.5|10154.6|10151.3|10150.5|718
1660805700000|2022-08-18 06:55:00|10153.5|10152.9|10151.7|10150.8|10157.5|10156.7|10149.8|10148.9|985
1660806000000|2022-08-18 07:00:00|10151.8|10150.9|10157.2|10156.3|10161|10160.3|10151.8|10150.9|908
1660806300000|2022-08-18 07:05:00|10157.1|10156.2|10160.4|10159.5|10162|10161.3|10153|10152.1|821
1660806600000|2022-08-18 07:10:00|10160.3|10159.4|10157.9|10157|10162|10161.1|10156.5|10155.6|773
1660806900000|2022-08-18 07:15:00|10157.8|10156.9|10151.4|10150.5|10157.9|10157|10150.6|10149.7|702
1660807200000|2022-08-18 07:20:00|10151.5|10150.6|10151.5|10150.6|10152.3|10151.4|10146.5|10145.6|800
1660807500000|2022-08-18 07:25:00|10151.6|10150.7|10154.1|10153.2|10158.2|10157.3|10149.7|10148.8|776
1660807800000|2022-08-18 07:30:00|10154.2|10153.3|10156.9|10156.3|10160.1|10159.2|10154.1|10153.2|659
1660808100000|2022-08-18 07:35:00|10156.7|10155.8|10158.7|10157.8|10158.8|10157.9|10155.5|10154.6|631
1660808400000|2022-08-18 07:40:00|10158.9|10158|10160.7|10159.8|10161.9|10161|10158.1|10157.2|771
1660808700000|2022-08-18 07:45:00|10160.9|10160|10159.2|10158.3|10162.1|10161.2|10158.3|10157.4|699
1660809000000|2022-08-18 07:50:00|10158.8|10157.9|10159.3|10158.4|10160.9|10160|10157.7|10156.8|519
1660809300000|2022-08-18 07:55:00|10159.5|10158.6|10161.8|10160.9|10165.4|10164.5|10154.1|10153.2|650
1660809600000|2022-08-18 08:00:00|10161.9|10161|10173.9|10173|10177.6|10176.6|10161|10160.1|895
1660809900000|2022-08-18 08:05:00|10173.8|10172.7|10174.2|10173.3|10176.1|10175.2|10169.5|10168.6|718
1660810200000|2022-08-18 08:10:00|10174.3|10173.4|10173.6|10172.7|10177.2|10176.3|10172.5|10171.6|667
1660810500000|2022-08-18 08:15:00|10173.8|10172.9|10171.5|10170.6|10175.3|10174.4|10171|10170.1|617
1660810800000|2022-08-18 08:20:00|10171.3|10170.4|10168.6|10167.7|10172.4|10171.5|10168|10167.1|567
1660811100000|2022-08-18 08:25:00|10168.7|10167.8|10167|10166.1|10170.2|10169.3|10165.8|10164.9|451
1660811400000|2022-08-18 08:30:00|10166.9|10166|10165.2|10164.3|10167.3|10166.7|10162.8|10161.9|464
1660811700000|2022-08-18 08:35:00|10165.1|10164.2|10166.3|10165.4|10167.7|10166.8|10162.1|10161.2|543
1660812000000|2022-08-18 08:40:00|10166.2|10165.3|10170.1|10169.2|10170.3|10169.4|10162.5|10161.7|689
1660812300000|2022-08-18 08:45:00|10170|10169.1|10172.7|10171.8|10177.4|10176|10169.8|10168.9|1033
1660812600000|2022-08-18 08:50:00|10172.6|10171.7|10169.1|10168.2|10174.1|10173.4|10167.6|10166.7|699
1660812900000|2022-08-18 08:55:00|10169.3|10168.4|10167.6|10166.7|10169.3|10168.4|10164.9|10164.1|538
1660813200000|2022-08-18 09:00:00|10167.7|10166.8|10172.4|10171.5|10172.7|10171.9|10166|10165.1|660
1660813500000|2022-08-18 09:05:00|10172.5|10171.6|10169.1|10168.2|10172.8|10171.9|10168.4|10167.5|668
1660813800000|2022-08-18 09:10:00|10169.2|10168.3|10164.1|10163.2|10170|10169.1|10163.1|10162.2|631
1660814100000|2022-08-18 09:15:00|10164.6|10163.7|10164.4|10163.5|10167.6|10166.7|10162.1|10161.2|610
1660814400000|2022-08-18 09:20:00|10164.3|10163.4|10164|10163.1|10167.7|10166.8|10162.9|10162|482
1660814700000|2022-08-18 09:25:00|10163.9|10163|10162.2|10161.3|10164.5|10163.6|10161.3|10160.5|443
1660815000000|2022-08-18 09:30:00|10162.3|10161.4|10163.1|10162.2|10165|10164.1|10160.5|10159.6|482
1660815300000|2022-08-18 09:35:00|10163.2|10162.3|10158.6|10157.7|10164.3|10163.4|10158.6|10157.7|523
1660815600000|2022-08-18 09:40:00|10158.8|10157.9|10164.7|10163.8|10165.7|10164.8|10158.8|10157.9|548
1660815900000|2022-08-18 09:45:00|10164.8|10163.9|10163.2|10162.3|10166.2|10165.3|10162.3|10161.5|486
1660816200000|2022-08-18 09:50:00|10163.3|10162.4|10166.7|10165.8|10166.8|10165.9|10162.6|10161.7|648
1660816500000|2022-08-18 09:55:00|10166.6|10165.7|10170.7|10169.8|10174.4|10173.5|10166.5|10165.6|778
1660816800000|2022-08-18 10:00:00|10170.6|10169.7|10170.7|10169.8|10171.2|10170.3|10165.9|10165.2|705
1660817100000|2022-08-18 10:05:00|10170.9|10170|10181.1|10180.2|10181.1|10180.2|10169.5|10168.7|747
1660817400000|2022-08-18 10:10:00|10180.8|10179.9|10177|10176.1|10182.1|10181.2|10176.8|10176|654
1660817700000|2022-08-18 10:15:00|10177.1|10176.2|10170.8|10169.9|10177.4|10176.5|10170.6|10169.7|587
1660818000000|2022-08-18 10:20:00|10170.9|10170|10169.2|10168.3|10172|10171.2|10168|10167.2|434
1660818300000|2022-08-18 10:25:00|10169.3|10168.4|10169.2|10168.3|10173|10172.1|10167.5|10166.7|468
1660818600000|2022-08-18 10:30:00|10169.1|10168.2|10167|10166.1|10169.1|10168.2|10165.7|10165|400
1660818900000|2022-08-18 10:35:00|10166.7|10165.8|10166.7|10165.8|10167.8|10167|10166|10165.1|438
1660819200000|2022-08-18 10:40:00|10166.8|10165.9|10169.9|10169|10170.4|10169.5|10165.7|10164.8|365
1660819500000|2022-08-18 10:45:00|10169.8|10168.9|10168.3|10167.4|10169.8|10168.9|10165.2|10164.3|501
1660819800000|2022-08-18 10:50:00|10168.2|10167.3|10168.3|10167.4|10170.7|10169.8|10166.3|10165.4|417
1660820100000|2022-08-18 10:55:00|10168.1|10167.2|10174.2|10173.3|10174.3|10173.4|10168.1|10167.2|572
1660820400000|2022-08-18 11:00:00|10174.1|10173.2|10175.5|10174.6|10176.7|10176|10172.7|10171.8|712
1660820700000|2022-08-18 11:05:00|10175.6|10174.7|10172.1|10171.2|10176.1|10175.4|10172|10171.1|500
1660821000000|2022-08-18 11:10:00|10172.2|10171.3|10177.2|10176.3|10177.2|10176.3|10172.2|10171.3|520
1660821300000|2022-08-18 11:15:00|10177.1|10176.2|10176.6|10175.7|10181.2|10180.4|10176.5|10175.7|592
1660821600000|2022-08-18 11:20:00|10176.7|10175.8|10172.8|10171.9|10177|10176.4|10172.1|10171.2|463
1660821900000|2022-08-18 11:25:00|10172.9|10172|10178.7|10177.8|10179.9|10179|10172.8|10171.9|601
1660822200000|2022-08-18 11:30:00|10178.8|10177.9|10187.6|10186.7|10188.7|10188|10178.8|10177.9|724
1660822500000|2022-08-18 11:35:00|10187.3|10186.4|10187.5|10186.6|10188.8|10187.9|10185.1|10184.3|617
1660822800000|2022-08-18 11:40:00|10187.6|10186.7|10182.9|10182.3|10188.7|10187.8|10181.2|10180.6|646
1660823100000|2022-08-18 11:45:00|10183.1|10182.2|10178.9|10178|10183.1|10182.2|10177|10176.2|699
1660823400000|2022-08-18 11:50:00|10179|10178.1|10175.6|10175|10179|10178.1|10174.2|10173.4|715
1660823700000|2022-08-18 11:55:00|10175.7|10174.8|10177.8|10176.9|10180.4|10179.8|10174.6|10173.7|649
1660824000000|2022-08-18 12:00:00|10177.7|10176.8|10183.8|10182.9|10185|10184.1|10175.9|10175.2|929
1660824300000|2022-08-18 12:05:00|10184|10183.1|10181.1|10180.2|10187.2|10186.3|10179.1|10178.2|928
1660824600000|2022-08-18 12:10:00|10181.3|10180.4|10179.6|10178.7|10181.7|10180.8|10175|10174.2|781
1660824900000|2022-08-18 12:15:00|10179.5|10178.6|10175.6|10174.7|10182.3|10181.4|10175.6|10174.7|618
1660825200000|2022-08-18 12:20:00|10175.7|10174.8|10185|10184.1|10185.1|10184.4|10175.5|10174.6|883
1660825500000|2022-08-18 12:25:00|10184.9|10184|10181|10179.4|10185.2|10184.6|10180.5|10179.3|841
1660825800000|2022-08-18 12:30:00|10181.1|10179|10175.1|10174.2|10183.3|10181.3|10168.1|10167.2|1479
1660826100000|2022-08-18 12:35:00|10175.2|10174.3|10167.7|10166.8|10177.5|10176.6|10167.5|10166.6|1029
1660826400000|2022-08-18 12:40:00|10167.6|10166.7|10165.7|10165.1|10170.9|10170|10159|10158.1|1249
1660826700000|2022-08-18 12:45:00|10166.1|10165.5|10164.6|10163.7|10167.4|10166.5|10161.9|10161|936
1660827000000|2022-08-18 12:50:00|10164.5|10163.6|10168|10167.1|10170.8|10169.9|10164.5|10163.6|729
1660827300000|2022-08-18 12:55:00|10168.1|10167.2|10170.5|10169.6|10171.4|10170.5|10167.3|10166.5|701
1660827600000|2022-08-18 13:00:00|10170.4|10169.5|10165.7|10164.8|10172.6|10171.7|10165.4|10164.6|762
1660827900000|2022-08-18 13:05:00|10165.6|10165|10159.3|10158.4|10168.3|10167.7|10158.5|10157.6|835
1660828200000|2022-08-18 13:10:00|10159.4|10158.5|10160.7|10159.8|10165.4|10164.6|10159.4|10158.5|852
1660828500000|2022-08-18 13:15:00|10160.8|10159.9|10155.6|10154.7|10162.3|10161.4|10154.5|10153.8|886
1660828800000|2022-08-18 13:20:00|10155.7|10154.8|10152.5|10151.6|10158.3|10157.7|10151.7|10150.8|733
1660829100000|2022-08-18 13:25:00|10152.6|10151.7|10156.1|10155.2|10157.5|10156.7|10150.5|10149.9|838
1660829400000|2022-08-18 13:30:00|10156.2|10155.3|10143.2|10142.3|10157.3|10156.5|10142.3|10141.4|1211
1660829700000|2022-08-18 13:35:00|10143.3|10142.4|10141.7|10140.8|10146.5|10145.8|10141|10140.2|1028
1660830000000|2022-08-18 13:40:00|10141.8|10140.9|10133.7|10133.1|10143.2|10142.3|10130.5|10129.8|1012
1660830300000|2022-08-18 13:45:00|10133.8|10132.9|10123.8|10122.9|10133.9|10133.3|10123.5|10122.6|978
1660830600000|2022-08-18 13:50:00|10123.7|10122.8|10130.9|10130|10131.3|10130.4|10123.5|10122.7|840
1660830900000|2022-08-18 13:55:00|10131|10130.1|10124.7|10123.4|10131.3|10130.4|10121.6|10120.7|897
1660831200000|2022-08-18 14:00:00|10124.6|10123.1|10122.7|10121.8|10124.7|10123.5|10114.4|10113.5|1244
1660831500000|2022-08-18 14:05:00|10122.8|10121.9|10117.9|10117|10124.2|10123.3|10112.1|10111.3|1090
1660831800000|2022-08-18 14:10:00|10118|10117.1|10126.5|10125.6|10129|10128.1|10118|10117.1|900
1660832100000|2022-08-18 14:15:00|10126.4|10125.5|10123.7|10122.8|10128.9|10128|10123.2|10122.4|736
1660832400000|2022-08-18 14:20:00|10123.6|10122.7|10126.1|10125.2|10126.2|10125.3|10120.9|10120|695
1660832700000|2022-08-18 14:25:00|10125.8|10125.1|10124.2|10123.3|10126.3|10125.6|10121.7|10120.9|732
1660833000000|2022-08-18 14:30:00|10124|10123.1|10127.8|10126.9|10128.9|10128|10123.8|10122.9|806
1660833300000|2022-08-18 14:35:00|10127.6|10126.7|10129.7|10128.8|10130.7|10129.8|10123.4|10122.5|626
1660833600000|2022-08-18 14:40:00|10129.6|10128.7|10126.1|10125.5|10129.8|10128.9|10124.9|10124.2|669
1660833900000|2022-08-18 14:45:00|10126.4|10125.3|10128.9|10128.3|10129.1|10128.3|10122.4|10121.8|817
1660834200000|2022-08-18 14:50:00|10129|10128.1|10127.2|10126.3|10132.2|10131.4|10127.1|10126.2|810
1660834500000|2022-08-18 14:55:00|10127.3|10126.4|10129.2|10128.3|10131.2|10130.5|10126.6|10125.7|861
1660834800000|2022-08-18 15:00:00|10129.3|10128.4|10131|10130.4|10133.1|10132.5|10128.2|10127.5|675
1660835100000|2022-08-18 15:05:00|10130.9|10130.3|10133.4|10132.5|10136.5|10135.6|10130.4|10129.7|655
1660835400000|2022-08-18 15:10:00|10133.6|10132.7|10135.6|10134.7|10136.7|10135.9|10133.5|10132.7|467
1660835700000|2022-08-18 15:15:00|10135.5|10134.6|10138.9|10138.3|10139.8|10139.1|10135.1|10134.3|658
1660836000000|2022-08-18 15:20:00|10139.1|10138.2|10136.4|10135.8|10140|10139.4|10134.1|10133.5|700
1660836300000|2022-08-18 15:25:00|10136.5|10135.9|10137.4|10136.5|10139.7|10139|10132.9|10132.3|707
1660836600000|2022-08-18 15:30:00|10137.3|10136.4|10129.4|10128.8|10137.3|10136.5|10127.9|10127|762
1660836900000|2022-08-18 15:35:00|10129.5|10128.9|10129.3|10128.4|10131.2|10130.3|10126.7|10126|622
1660837200000|2022-08-18 15:40:00|10129.4|10128.5|10121.7|10120.8|10130.5|10129.6|10120.7|10119.9|602
1660837500000|2022-08-18 15:45:00|10121.8|10120.9|10118|10117.1|10122.2|10121.6|10116.9|10116|779
1660837800000|2022-08-18 15:50:00|10117.9|10117|10115.8|10114.9|10119.4|10118.6|10114.6|10113.8|597
1660838100000|2022-08-18 15:55:00|10115.6|10114.7|10113|10112.1|10116.9|10116|10112.8|10111.9|561
1660838400000|2022-08-18 16:00:00|10112.9|10112|10113.3|10112.7|10115.7|10114.8|10107.9|10107.3|744
1660838700000|2022-08-18 16:05:00|10113.4|10112.5|10112.7|10111.8|10114.3|10113.4|10111.1|10110.2|524
1660839000000|2022-08-18 16:10:00|10112.5|10111.9|10111.3|10110.4|10113|10112.3|10110.4|10109.8|509
1660839300000|2022-08-18 16:15:00|10111.4|10110.5|10104.3|10103.4|10112.9|10112|10104.1|10103.4|608
1660839600000|2022-08-18 16:20:00|10104.2|10103.3|10104.2|10103.3|10104.5|10103.8|10102.6|10101.8|489
1660839900000|2022-08-18 16:25:00|10104.1|10103.2|10105.6|10104.7|10106.9|10106|10104.1|10103.2|507
1660840200000|2022-08-18 16:30:00|10105.7|10104.8|10104.9|10104|10105.9|10105|10103.9|10103|418
1660840500000|2022-08-18 16:35:00|10104.8|10103.9|10104.2|10103.3|10105|10104.1|10102.3|10101.6|406
1660840800000|2022-08-18 16:40:00|10104.1|10103.2|10099|10098.1|10104.3|10103.4|10096.7|10095.8|681
1660841100000|2022-08-18 16:45:00|10098.8|10097.9|10098.2|10097.3|10100.6|10100|10095.9|10095.2|588
1660841400000|2022-08-18 16:50:00|10098.1|10097.2|10097.9|10097|10098.4|10097.6|10094.4|10093.6|582
1660841700000|2022-08-18 16:55:00|10098|10097.1|10090.7|10089.8|10098.9|10098.2|10089.4|10088.5|574
1660842000000|2022-08-18 17:00:00|10090.8|10089.9|10085.2|10084.3|10094|10093.1|10085.1|10084.2|897
1660842300000|2022-08-18 17:05:00|10085.1|10084.2|10089.6|10088.7|10090.1|10089.2|10084.1|10083.2|674
1660842600000|2022-08-18 17:10:00|10089.7|10088.8|10085.8|10084.9|10091.4|10090.5|10079.9|10079|913
1660842900000|2022-08-18 17:15:00|10085.9|10085|10084.8|10083.9|10086.3|10085.4|10082.6|10081.7|915
1660843200000|2022-08-18 17:20:00|10084.6|10083.7|10083.2|10082.3|10086.9|10086|10082.7|10081.8|665
1660843500000|2022-08-18 17:25:00|10083.4|10082.5|10085.1|10084.2|10085.4|10084.5|10082.6|10081.7|563
1660843800000|2022-08-18 17:30:00|10085.2|10084.3|10084.6|10083.7|10087|10086.1|10083.7|10082.9|526
1660844100000|2022-08-18 17:35:00|10084.5|10083.6|10085.3|10084.7|10087.5|10086.6|10083.1|10082.3|516
1660844400000|2022-08-18 17:40:00|10085.4|10084.8|10085.9|10085|10089.2|10088.3|10085.2|10084.3|480
1660844700000|2022-08-18 17:45:00|10085.8|10084.9|10084.1|10083.2|10086.9|10086.2|10083.4|10082.5|497
1660845000000|2022-08-18 17:50:00|10083.8|10082.9|10085.4|10084.5|10085.5|10084.7|10082.1|10081.3|539
1660845300000|2022-08-18 17:55:00|10085.1|10084.2|10082|10081.1|10085.2|10084.3|10080.9|10080|526
1660845600000|2022-08-18 18:00:00|10081.9|10081|10083.7|10082.8|10084.1|10083.2|10081.4|10080.5|560
1660845900000|2022-08-18 18:05:00|10083.6|10082.7|10083.5|10082.6|10084.1|10083.2|10081.7|10080.9|346
1660846200000|2022-08-18 18:10:00|10083.4|10082.5|10082.7|10081.8|10083.6|10082.7|10082|10081.2|405
1660846500000|2022-08-18 18:15:00|10082.8|10081.9|10082.5|10081.6|10084.3|10083.6|10082|10081.1|337
1660846800000|2022-08-18 18:20:00|10082.4|10081.5|10086|10085.1|10086.1|10085.2|10082.4|10081.5|306
1660847100000|2022-08-18 18:25:00|10086.7|10085.8|10087.4|10086.5|10087.7|10086.8|10085.2|10084.4|356
1660847400000|2022-08-18 18:30:00|10087.3|10086.4|10087|10086.1|10088.1|10087.2|10085.6|10084.7|405
1660847700000|2022-08-18 18:35:00|10087.1|10086.2|10086.5|10085.6|10087.8|10086.9|10086.1|10085.2|394
1660848000000|2022-08-18 18:40:00|10086.6|10085.7|10088.6|10087.7|10088.7|10087.8|10086.4|10085.5|379
1660848300000|2022-08-18 18:45:00|10088.5|10087.6|10088|10087.1|10089.2|10088.5|10087.5|10086.6|430
1660848600000|2022-08-18 18:50:00|10087.9|10087|10092.7|10091.8|10092.8|10092|10087.8|10086.9|486
1660848900000|2022-08-18 18:55:00|10092.6|10091.7|10091.1|10090.2|10093.8|10092.9|10090.3|10089.6|471
1660849200000|2022-08-18 19:00:00|10091|10090.1|10094.8|10093.9|10095.7|10094.8|10090.9|10090|433
1660849500000|2022-08-18 19:05:00|10095|10094.1|10097.8|10096.9|10099.3|10098.4|10095|10094.1|481
1660849800000|2022-08-18 19:10:00|10097.7|10096.8|10098.8|10097.9|10099.7|10098.8|10097.3|10096.4|440
1660850100000|2022-08-18 19:15:00|10098.9|10098|10096.3|10095.4|10099.1|10098.2|10096.2|10095.3|365
1660850400000|2022-08-18 19:20:00|10096.4|10095.5|10094.7|10093.8|10096.7|10095.9|10094.1|10093.2|252
1660850700000|2022-08-18 19:25:00|10094.8|10093.9|10096.3|10095.4|10096.4|10095.5|10094.5|10093.5|241
1660851000000|2022-08-18 19:30:00|10096.2|10095.3|10097.2|10096.3|10098|10097.1|10094.5|10093.6|349
1660851300000|2022-08-18 19:35:00|10097.1|10096.2|10096.8|10095.9|10097.1|10096.2|10095.6|10094.7|290
1660851600000|2022-08-18 19:40:00|10096.9|10096|10093.9|10093|10096.9|10096|10093.2|10092.3|246
1660851900000|2022-08-18 19:45:00|10093.8|10092.9|10094.8|10093.9|10095.5|10094.6|10093.2|10092.3|160
1660852200000|2022-08-18 19:50:00|10095|10094.1|10091.1|10090.2|10095|10094.1|10090.8|10089.9|314
1660852500000|2022-08-18 19:55:00|10091|10090.1|10094.6|10093.7|10094.6|10093.7|10091|10090.1|330
1660852800000|2022-08-18 20:00:00|10094.4|10093.5|10092|10091.1|10095.1|10094.3|10091.8|10090.9|260
1660853100000|2022-08-18 20:05:00|10092.1|10091.2|10090.5|10089.6|10092.2|10091.5|10090.4|10089.5|179
1660853400000|2022-08-18 20:10:00|10090.4|10089.5|10089.9|10089|10090.8|10089.9|10089.3|10088.4|195
1660853700000|2022-08-18 20:15:00|10089.8|10088.9|10091|10090.1|10091|10090.1|10089.8|10088.9|165
1660854000000|2022-08-18 20:20:00|10090.9|10090|10092|10091.1|10092.9|10092.1|10090.4|10089.5|246
1660854300000|2022-08-18 20:25:00|10092.1|10091.2|10091.8|10090.9|10093.6|10092.9|10090.5|10089.6|253
1660854600000|2022-08-18 20:30:00|10091.9|10091|10090.2|10089.3|10091.9|10091|10089.7|10088.8|117
1660854900000|2022-08-18 20:35:00|10090.3|10089.4|10089.1|10088.5|10090.3|10089.4|10089.1|10088.3|98
1660855200000|2022-08-18 20:40:00|10089.2|10088.6|10087.7|10086.8|10089.2|10088.6|10087.2|10086.3|192
1660855500000|2022-08-18 20:45:00|10087.8|10086.9|10087.9|10087|10088.2|10087.3|10087.2|10086.4|101
1660855800000|2022-08-18 20:50:00|10087.8|10086.9|10088.9|10088|10089.5|10088.5|10086.9|10085.9|294
1660856100000|2022-08-18 20:55:00|10089|10087.8|10092.2|10086.2|10092.7|10088.4|10086.9|10083|543
1660856400000|2022-08-18 21:00:00|10092.3|10086.3|10092.3|10086.3|10098|10092|10091|10085|107
1660856700000|2022-08-18 21:05:00|10093|10087|10091.3|10085.3|10093|10087|10091.1|10085.1|61
1660857000000|2022-08-18 21:10:00|10091.6|10085.6|10092.6|10086.6|10093.4|10087.4|10090|10084.2|145
1660857300000|2022-08-18 21:15:00|10092.4|10086.4|10093|10087|10093.2|10087.4|10089.1|10084.4|200
1660857600000|2022-08-18 21:20:00|10092.9|10086.9|10093.8|10087.8|10093.8|10087.8|10091.6|10086.3|76
1660857900000|2022-08-18 21:25:00|10093.7|10087.7|10092.9|10088.2|10094.1|10088.5|10092.3|10086.9|667
1660858200000|2022-08-18 21:30:00|10093.4|10088.3|10089.9|10087.7|10093.4|10088.5|10089.8|10086|255
1660858500000|2022-08-18 21:35:00|10090|10087.6|10092.1|10087.2|10093|10087.9|10087.6|10081.9|193
1660858800000|2022-08-18 21:40:00|10091.4|10087.3|10091.4|10087.3|10093.1|10087.9|10090.1|10084.4|149
1660859100000|2022-08-18 21:45:00|10090.5|10087.1|10090.4|10087.1|10092.4|10088.1|10089.7|10085.3|178
1660859400000|2022-08-18 21:50:00|10090.3|10087|10090|10087.5|10091.9|10088.7|10089.3|10085.5|187
1660859700000|2022-08-18 21:55:00|10090.1|10087.4|10089.8|10085.7|10091.9|10088.3|10089|10084.4|133
1660860000000|2022-08-18 22:00:00|10089.9|10086.2|10090|10088.7|10093|10089.3|10088.8|10084.6|394
1660860300000|2022-08-18 22:05:00|10091.6|10087.2|10090.5|10088.5|10091.6|10089.4|10089.8|10087.2|198
1660860600000|2022-08-18 22:10:00|10090.4|10088.6|10090.4|10089.5|10091.4|10089.7|10089.9|10088.3|185
1660860900000|2022-08-18 22:15:00|10090.5|10089.6|10089.7|10088.8|10090.8|10089.7|10089.6|10087.9|273
1660861200000|2022-08-18 22:20:00|10089.6|10088.7|10091.3|10090.2|10092|10090.7|10089.6|10088.3|407
1660861500000|2022-08-18 22:25:00|10091.1|10090.1|10090.3|10089.4|10091.8|10090.8|10090.3|10089.3|265
1660861800000|2022-08-18 22:30:00|10090.5|10089.6|10090.9|10090|10091.8|10090.9|10090.2|10089.3|184
1660862100000|2022-08-18 22:35:00|10091.4|10090.5|10089.1|10088.2|10091.8|10090.9|10089.1|10088.2|205
1660862400000|2022-08-18 22:40:00|10089.2|10088.3|10089|10088.1|10089.6|10088.6|10088.4|10087.5|112
1660862700000|2022-08-18 22:45:00|10089.1|10088.2|10087|10086.1|10090.3|10089.3|10086.9|10086|125
1660863000000|2022-08-18 22:50:00|10087.1|10086.2|10085.4|10084.5|10087.3|10086.4|10085.3|10084.4|200
1660863300000|2022-08-18 22:55:00|10085.5|10084.6|10087.1|10086.2|10087.2|10086.3|10085.3|10084.3|113
1660863600000|2022-08-18 23:00:00|10087.2|10086.3|10087.3|10086.4|10088.3|10087.4|10086.3|10085.4|175
1660863900000|2022-08-18 23:05:00|10087.5|10086.6|10088.1|10087.2|10088.2|10087.3|10087.1|10086.2|114
1660864200000|2022-08-18 23:10:00|10087.7|10086.8|10088.9|10088|10088.9|10088|10087.6|10086.7|73
1660864500000|2022-08-18 23:15:00|10089|10088.1|10088.9|10088|10089.3|10088.3|10087.8|10086.9|125
1660864800000|2022-08-18 23:20:00|10088.8|10087.9|10088.8|10087.9|10089|10088.1|10087.9|10087|95
1660865100000|2022-08-18 23:25:00|10088.9|10088|10090.4|10089.5|10090.4|10089.5|10088.7|10087.8|160
1660865400000|2022-08-18 23:30:00|10090.3|10089.4|10090.3|10089.4|10090.8|10089.9|10090|10089.1|148
1660865700000|2022-08-18 23:35:00|10090.4|10089.5|10090.6|10089.7|10090.8|10089.9|10089.6|10088.7|154
1660866000000|2022-08-18 23:40:00|10090.7|10089.8|10090.1|10089.2|10091.2|10090.3|10089.6|10088.7|150
1660866300000|2022-08-18 23:45:00|10090.2|10089.3|10091.1|10090.2|10092.7|10091.8|10090.1|10089.2|202
1660866600000|2022-08-18 23:50:00|10090.6|10090|10090.6|10089.7|10090.9|10090|10090.2|10089.3|145
1660866900000|2022-08-18 23:55:00|10090.5|10089.6|10089.7|10088.8|10090.9|10090|10089.6|10088.7|172
1660867200000|2022-08-19 00:00:00|10089.8|10088.9|10089.2|10088.3|10091.8|10090.9|10087.8|10086.9|481
1660867500000|2022-08-19 00:05:00|10089.3|10088.4|10086|10085.1|10089.6|10088.7|10086|10085.1|343
1660867800000|2022-08-19 00:10:00|10086.1|10085.2|10081.2|10080.3|10086.2|10085.3|10080.9|10080|510
1660868100000|2022-08-19 00:15:00|10081.3|10080.4|10082.1|10081.2|10082.5|10081.8|10081.1|10080.2|304
1660868400000|2022-08-19 00:20:00|10082|10081.1|10082.8|10081.9|10083.2|10082.3|10080.1|10079.2|337
1660868700000|2022-08-19 00:25:00|10082.7|10081.8|10080.1|10079.2|10082.8|10081.9|10079.9|10079|313
1660869000000|2022-08-19 00:30:00|10080.5|10079.6|10077.2|10076.3|10080.7|10079.8|10077|10076.1|397
1660869300000|2022-08-19 00:35:00|10076.9|10076|10076.1|10075.2|10078.6|10077.7|10074.5|10073.6|538
1660869600000|2022-08-19 00:40:00|10076.2|10075.3|10080.7|10079.8|10081|10080.1|10075|10074.1|374
1660869900000|2022-08-19 00:45:00|10080.6|10079.7|10081.9|10081|10081.9|10081.1|10079.1|10078.2|348
1660870200000|2022-08-19 00:50:00|10081.8|10080.9|10081.3|10080.4|10083.1|10082.2|10080.3|10079.4|485
1660870500000|2022-08-19 00:55:00|10081.2|10080.3|10079.7|10078.8|10082.4|10081.5|10077.9|10077|407
1660870800000|2022-08-19 01:00:00|10079.9|10079|10082.1|10081.2|10082.3|10081.4|10079.7|10078.9|389
1660871100000|2022-08-19 01:05:00|10082|10081.1|10080.9|10080|10082.2|10081.5|10080.4|10079.5|310
1660871400000|2022-08-19 01:10:00|10080.7|10079.8|10082.1|10081.2|10082.4|10081.4|10079.6|10078.7|348
1660871700000|2022-08-19 01:15:00|10082.2|10081.3|10082.6|10081.7|10082.8|10081.9|10080.4|10079.5|380
1660872000000|2022-08-19 01:20:00|10082.8|10081.9|10082.6|10081.7|10083.1|10082.2|10080.6|10079.7|319
1660872300000|2022-08-19 01:25:00|10082.5|10081.6|10083.5|10082.6|10083.7|10082.8|10080.6|10079.7|264
1660872600000|2022-08-19 01:30:00|10083.7|10082.8|10075.1|10074.2|10084|10083.1|10073.1|10072.2|637
1660872900000|2022-08-19 01:35:00|10075|10074.1|10074|10073.1|10077.3|10076.4|10072.9|10072.2|569
1660873200000|2022-08-19 01:40:00|10073.9|10073|10074.6|10074|10075.2|10074.3|10070.2|10069.3|529
1660873500000|2022-08-19 01:45:00|10074.9|10073.9|10076.6|10075.7|10077.6|10077|10074.3|10073.6|453
1660873800000|2022-08-19 01:50:00|10076.4|10075.5|10076.1|10075.2|10079.2|10078.3|10074.4|10073.5|530
1660874100000|2022-08-19 01:55:00|10076.3|10075.5|10075.4|10074.5|10077.9|10077|10074.2|10073.3|533
1660874400000|2022-08-19 02:00:00|10075.5|10074.6|10079.6|10078.7|10079.6|10078.7|10074.6|10073.7|398
1660874700000|2022-08-19 02:05:00|10079.5|10078.6|10082.4|10081.5|10083.4|10082.5|10078.6|10077.7|438
1660875000000|2022-08-19 02:10:00|10082.3|10081.4|10082.2|10081.6|10084.3|10083.5|10081.8|10080.9|457
1660875300000|2022-08-19 02:15:00|10082.1|10081.5|10076.2|10075.3|10082.3|10081.5|10076.1|10075.2|360
1660875600000|2022-08-19 02:20:00|10076.1|10075.2|10078.2|10077.3|10079.1|10078.3|10076|10075.2|423
1660875900000|2022-08-19 02:25:00|10078.1|10077.2|10078.8|10077.9|10080.1|10079.2|10077.9|10077|320
1660876200000|2022-08-19 02:30:00|10078.9|10078|10078.3|10077.4|10079.4|10078.7|10076.1|10075.3|270
1660876500000|2022-08-19 02:35:00|10078.2|10077.3|10083.4|10082.5|10085.2|10084.3|10077.6|10076.7|457
1660876800000|2022-08-19 02:40:00|10083.5|10082.6|10083.9|10083|10084.6|10083.7|10082.2|10081.3|392
1660877100000|2022-08-19 02:45:00|10084|10083.1|10082.3|10081.4|10084.3|10083.4|10081.1|10080.2|269
1660877400000|2022-08-19 02:50:00|10082.4|10081.5|10084.2|10083.3|10085.6|10084.7|10082.3|10081.4|327
1660877700000|2022-08-19 02:55:00|10084.3|10083.4|10086.4|10085.5|10087|10086.1|10084|10083.1|268
1660878000000|2022-08-19 03:00:00|10086.5|10085.6|10085.5|10084.6|10087.5|10086.6|10085.2|10084.4|232
1660878300000|2022-08-19 03:05:00|10085.2|10084.3|10083.9|10083|10085.9|10085|10083.7|10082.8|286
1660878600000|2022-08-19 03:10:00|10083.8|10082.9|10084.4|10083.5|10084.8|10084.1|10083|10082.2|326
1660878900000|2022-08-19 03:15:00|10084.5|10083.6|10082.5|10081.6|10084.5|10083.6|10082.4|10081.5|202
1660879200000|2022-08-19 03:20:00|10082.6|10081.7|10083.5|10082.6|10085|10084.1|10082.5|10081.6|222
1660879500000|2022-08-19 03:25:00|10083.6|10082.7|10083.7|10082.8|10084.6|10083.7|10082.7|10081.8|162
1660879800000|2022-08-19 03:30:00|10083.6|10082.7|10081.6|10080.7|10083.8|10083.1|10081|10080.1|285
1660880100000|2022-08-19 03:35:00|10081.7|10080.8|10080.2|10079.3|10082.2|10081.4|10079.6|10078.9|298
1660880400000|2022-08-19 03:40:00|10080.1|10079.2|10079.7|10078.8|10080.3|10079.4|10079.2|10078.5|219
1660880700000|2022-08-19 03:45:00|10079.8|10078.9|10080|10079.1|10080.4|10079.7|10079|10078.2|215
1660881000000|2022-08-19 03:50:00|10080.1|10079.2|10082|10081.1|10082.7|10081.8|10079.7|10078.9|198
1660881300000|2022-08-19 03:55:00|10081.9|10081|10080.4|10079.8|10081.9|10081|10079|10078.3|233
1660881600000|2022-08-19 04:00:00|10080.7|10079.9|10075.3|10074.7|10080.8|10079.9|10075.2|10074.4|354
1660881900000|2022-08-19 04:05:00|10075.4|10074.8|10075.7|10074.8|10076.6|10075.9|10075.4|10074.7|193
1660882200000|2022-08-19 04:10:00|10075.5|10074.6|10074.5|10073.6|10075.5|10074.7|10074|10073.1|217
1660882500000|2022-08-19 04:15:00|10074.6|10073.7|10072.9|10072|10074.7|10074|10072.4|10071.5|254
1660882800000|2022-08-19 04:20:00|10072.8|10071.9|10074.3|10073.4|10074.7|10074.1|10072.5|10071.6|272
1660883100000|2022-08-19 04:25:00|10074.2|10073.6|10075.8|10074.9|10076.2|10075.3|10074.1|10073.2|225
1660883400000|2022-08-19 04:30:00|10076|10075.1|10077.1|10076.2|10077.3|10076.5|10075.9|10075|207
1660883700000|2022-08-19 04:35:00|10077.2|10076.3|10075.8|10074.9|10077.3|10076.6|10075.1|10074.2|238
1660884000000|2022-08-19 04:40:00|10075.7|10074.8|10077.5|10076.6|10078.3|10077.5|10075.5|10074.8|278
1660884300000|2022-08-19 04:45:00|10077.4|10076.5|10077.8|10076.9|10078.2|10077.5|10076.1|10075.2|145
1660884600000|2022-08-19 04:50:00|10077.7|10076.8|10077|10076.1|10077.8|10076.9|10076.2|10075.3|183
1660884900000|2022-08-19 04:55:00|10077.1|10076.2|10076.6|10075.7|10077.7|10076.9|10076|10075.3|209
1660885200000|2022-08-19 05:00:00|10076.2|10075.3|10077.3|10076.4|10078.5|10077.6|10076.2|10075.3|249
1660885500000|2022-08-19 05:05:00|10077.1|10076.2|10077.8|10076.9|10078.2|10077.4|10076.1|10075.4|177
1660885800000|2022-08-19 05:10:00|10077.7|10076.8|10076.3|10075.4|10077.8|10076.9|10075|10074.1|222
1660886100000|2022-08-19 05:15:00|10076.2|10075.3|10078.8|10077.9|10081|10080.1|10076.1|10075.2|336
1660886400000|2022-08-19 05:20:00|10078.7|10077.8|10078.2|10077.3|10079.9|10079|10077.6|10076.7|242
1660886700000|2022-08-19 05:25:00|10078.3|10077.4|10076.7|10075.8|10078.3|10077.4|10074.9|10074|362
1660887000000|2022-08-19 05:30:00|10076.6|10075.7|10076.3|10075.4|10077.4|10076.5|10074.5|10073.6|333
1660887300000|2022-08-19 05:35:00|10076.4|10075.5|10078.1|10077.2|10078.7|10077.8|10076.1|10075.2|262
1660887600000|2022-08-19 05:40:00|10078|10077.1|10079.3|10078.4|10079.6|10078.7|10077.6|10076.7|291
1660887900000|2022-08-19 05:45:00|10079.2|10078.3|10081.4|10080.5|10081.9|10081|10078.3|10077.4|382
1660888200000|2022-08-19 05:50:00|10081.3|10080.4|10080.4|10079.5|10082.1|10081.2|10080|10079.1|458
1660888500000|2022-08-19 05:55:00|10080.5|10079.6|10083.6|10082.7|10084.1|10083.1|10079.8|10078.9|572
1660888800000|2022-08-19 06:00:00|10083.5|10082.6|10077.6|10076.7|10083.9|10083|10077.4|10076.7|818
1660889100000|2022-08-19 06:05:00|10077.7|10076.8|10083.7|10082.8|10085.7|10084.8|10077.4|10076.5|478
1660889400000|2022-08-19 06:10:00|10083.6|10082.7|10077|10076.1|10084.9|10084|10075.6|10074.7|545
1660889700000|2022-08-19 06:15:00|10076.9|10076|10080.1|10079.2|10080.5|10079.6|10074.7|10073.8|522
1660890000000|2022-08-19 06:20:00|10080.2|10079.3|10084.4|10083.5|10086.7|10085.9|10078.5|10077.6|674
1660890300000|2022-08-19 06:25:00|10084.1|10083.1|10085.6|10084.7|10086.8|10085.9|10083.6|10082.7|637
1660890600000|2022-08-19 06:30:00|10085.5|10084.6|10089.4|10088.5|10090.4|10089.5|10084.5|10083.6|652
1660890900000|2022-08-19 06:35:00|10089.5|10088.6|10083.3|10082.4|10090.4|10089.5|10083|10082.1|662
1660891200000|2022-08-19 06:40:00|10083.1|10082.2|10084.6|10083.7|10084.6|10083.7|10078.9|10078|723
1660891500000|2022-08-19 06:45:00|10084.5|10083.6|10085.3|10084.4|10087.4|10086.5|10083.2|10082.3|692
1660891800000|2022-08-19 06:50:00|10085.2|10084.3|10083.7|10082.8|10089.6|10088.8|10083.2|10082.3|769
1660892100000|2022-08-19 06:55:00|10083.6|10082.7|10081.2|10080.3|10084.7|10083.9|10078.4|10077.8|622
1660892400000|2022-08-19 07:00:00|10081.1|10080.5|10077.9|10077|10083.7|10082.8|10074.9|10074|1004
1660892700000|2022-08-19 07:05:00|10077.8|10076.9|10086.2|10085.3|10086.9|10086|10077.1|10076.2|877
1660893000000|2022-08-19 07:10:00|10085.7|10084.8|10085|10084.1|10087.6|10086.8|10084.2|10083.4|777
1660893300000|2022-08-19 07:15:00|10084.8|10083.9|10085.2|10084.3|10091.1|10090.2|10084.4|10083.6|770
1660893600000|2022-08-19 07:20:00|10085.1|10084.2|10084.4|10083.8|10086.7|10086|10082.2|10081.3|827
1660893900000|2022-08-19 07:25:00|10084.5|10083.9|10083.3|10082.4|10088.4|10087.5|10082.6|10081.7|629
1660894200000|2022-08-19 07:30:00|10083.2|10082.3|10087.3|10086.4|10087.8|10086.9|10080.6|10079.7|686
1660894500000|2022-08-19 07:35:00|10087.4|10086.5|10088.6|10087.7|10091.3|10090.5|10087.1|10086.2|612
1660894800000|2022-08-19 07:40:00|10088.7|10087.8|10091|10090.1|10092.2|10091.4|10088.5|10087.8|577
1660895100000|2022-08-19 07:45:00|10090.8|10089.9|10094.4|10093.5|10095.8|10095.1|10090.8|10089.9|600
1660895400000|2022-08-19 07:50:00|10094.3|10093.4|10093.4|10092.5|10094.9|10094|10092.9|10092.2|464
1660895700000|2022-08-19 07:55:00|10093.5|10092.6|10090.5|10089.6|10096|10095.1|10089.7|10089|584
1660896000000|2022-08-19 08:00:00|10090.6|10089.7|10083.9|10083|10091.1|10090.3|10083.8|10083|816
1660896300000|2022-08-19 08:05:00|10083.8|10082.9|10088.2|10087.3|10088.8|10087.9|10083.8|10082.9|631
1660896600000|2022-08-19 08:10:00|10088.3|10087.4|10083.8|10082.9|10088.9|10088|10083.4|10082.5|565
1660896900000|2022-08-19 08:15:00|10083.7|10082.8|10081.8|10080.9|10085.2|10084.4|10081.7|10080.8|506
1660897200000|2022-08-19 08:20:00|10081.7|10080.8|10080|10079.1|10081.7|10080.8|10078.1|10077.2|553
1660897500000|2022-08-19 08:25:00|10079.9|10079.3|10085.9|10085.3|10086|10085.3|10079.6|10078.7|502
1660897800000|2022-08-19 08:30:00|10085.8|10085.2|10083.6|10082.7|10085.8|10085.2|10080.5|10079.7|568
1660898100000|2022-08-19 08:35:00|10083.5|10082.6|10085.7|10084.8|10086.3|10085.4|10082.8|10082|657
1660898400000|2022-08-19 08:40:00|10085.5|10084.9|10082.5|10081.6|10087.8|10087.1|10081.9|10081.1|558
1660898700000|2022-08-19 08:45:00|10082.6|10081.7|10080.5|10079.6|10086.8|10086|10080.1|10079.3|572
1660899000000|2022-08-19 08:50:00|10080.6|10079.7|10081.5|10080.6|10083.5|10082.6|10080.3|10079.4|473
1660899300000|2022-08-19 08:55:00|10081.4|10080.5|10089.2|10088.3|10090.2|10089.5|10081.4|10080.5|609
1660899600000|2022-08-19 09:00:00|10089.1|10088.2|10088.6|10087.7|10089.7|10088.8|10087.1|10086.2|597
1660899900000|2022-08-19 09:05:00|10088.3|10087.4|10087.7|10086.8|10089.6|10088.9|10085.1|10084.3|593
1660900200000|2022-08-19 09:10:00|10087.8|10086.9|10086.7|10085.8|10088.1|10087.4|10084.1|10083.3|533
1660900500000|2022-08-19 09:15:00|10086.6|10085.7|10086.5|10085.6|10087.6|10086.9|10083.9|10083.3|523
1660900800000|2022-08-19 09:20:00|10086.6|10085.7|10082.1|10081.2|10086.6|10085.7|10081.4|10080.7|490
1660901100000|2022-08-19 09:25:00|10082|10081.1|10082.6|10081.7|10082.7|10081.9|10080.4|10079.5|401
1660901400000|2022-08-19 09:30:00|10082.7|10081.8|10078.9|10078|10084.8|10084.1|10078.7|10077.9|477
1660901700000|2022-08-19 09:35:00|10078.8|10077.9|10081.6|10080.7|10083.7|10082.8|10078.6|10077.7|447
1660902000000|2022-08-19 09:40:00|10081.5|10080.6|10077.4|10076.5|10081.8|10080.9|10077.2|10076.3|498
1660902300000|2022-08-19 09:45:00|10077.3|10076.7|10074.6|10073.7|10078.8|10078|10073.7|10072.8|514
1660902600000|2022-08-19 09:50:00|10074.4|10073.5|10076.5|10075.6|10078.4|10077.5|10073.7|10073|570
1660902900000|2022-08-19 09:55:00|10076.4|10075.5|10073.2|10072.3|10077.6|10076.9|10072.3|10071.7|450
1660903200000|2022-08-19 10:00:00|10073.3|10072.4|10060.1|10059.2|10073.7|10072.8|10059.9|10059|747
1660903500000|2022-08-19 10:05:00|10060|10059.1|10057.7|10057.1|10060.8|10059.9|10055.1|10054.2|682
1660903800000|2022-08-19 10:10:00|10057.8|10056.9|10063.2|10062.3|10063.3|10062.6|10057.6|10056.9|714
1660904100000|2022-08-19 10:15:00|10063.3|10062.4|10063.8|10062.9|10064.2|10063.3|10061.6|10060.7|422
1660904400000|2022-08-19 10:20:00|10063.7|10062.8|10062.6|10061.7|10065.5|10064.7|10062.5|10061.6|494
1660904700000|2022-08-19 10:25:00|10062.7|10061.8|10063|10062.1|10064.2|10063.3|10059.6|10058.7|384
1660905000000|2022-08-19 10:30:00|10063.1|10062.2|10063.4|10062.5|10064.1|10063.2|10060|10059.2|437
1660905300000|2022-08-19 10:35:00|10063.2|10062.6|10062|10061.1|10064.9|10064.1|10061.9|10061.1|560
1660905600000|2022-08-19 10:40:00|10061.9|10061|10059|10058.4|10063.1|10062.4|10058.3|10057.4|670
1660905900000|2022-08-19 10:45:00|10058.9|10058.3|10065.2|10064.3|10065.2|10064.5|10058.6|10057.7|723
1660906200000|2022-08-19 10:50:00|10065.1|10064.2|10062.1|10061.2|10065.3|10064.6|10062.1|10061.2|528
1660906500000|2022-08-19 10:55:00|10062|10061.4|10058.1|10057.2|10062.3|10061.5|10057.9|10057|587
1660906800000|2022-08-19 11:00:00|10058.2|10057.3|10059.3|10058.4|10061.2|10060.3|10057.6|10057|577
1660907100000|2022-08-19 11:05:00|10059.4|10058.5|10058.4|10057.5|10061.1|10060.2|10054.6|10054|506
1660907400000|2022-08-19 11:10:00|10058.3|10057.4|10057.2|10056.3|10059.1|10058.2|10052.8|10052|623
1660907700000|2022-08-19 11:15:00|10057.3|10056.4|10053.7|10052.8|10059.3|10058.7|10053.6|10052.7|599
1660908000000|2022-08-19 11:20:00|10053.6|10052.7|10051.3|10050.4|10055.8|10054.9|10049.6|10048.7|616
1660908300000|2022-08-19 11:25:00|10051.2|10050.3|10051.5|10050.6|10052.1|10051.2|10049.4|10048.5|585
1660908600000|2022-08-19 11:30:00|10051.7|10050.8|10053.1|10052.2|10057|10056.1|10050.9|10050.2|759
1660908900000|2022-08-19 11:35:00|10052.9|10052|10051.8|10051.2|10054.7|10053.8|10049.3|10048.5|718
1660909200000|2022-08-19 11:40:00|10051.6|10050.7|10055.2|10054.6|10055.3|10054.6|10049.9|10049.1|715
1660909500000|2022-08-19 11:45:00|10055.3|10054.4|10049.7|10048.8|10057.6|10056.8|10048.1|10047.3|765
1660909800000|2022-08-19 11:50:00|10049.8|10048.9|10047|10046.4|10051.3|10050.4|10046.7|10045.8|647
1660910100000|2022-08-19 11:55:00|10047.1|10046.2|10049|10048.1|10050.6|10049.9|10046|10045.1|833
1660910400000|2022-08-19 12:00:00|10048.8|10047.9|10058.6|10057.7|10058.7|10057.8|10048.8|10047.9|849
1660910700000|2022-08-19 12:05:00|10058.4|10057.5|10056.8|10055.9|10059.7|10058.8|10055.2|10054.3|764
1660911000000|2022-08-19 12:10:00|10057|10056.1|10054.2|10053.3|10057.7|10056.8|10049.8|10049.1|736
1660911300000|2022-08-19 12:15:00|10054.6|10053.6|10055.2|10054.6|10056.6|10055.9|10052.6|10052|638
1660911600000|2022-08-19 12:20:00|10055.3|10054.7|10051.6|10050.7|10055.9|10055.3|10049.9|10049.1|726
1660911900000|2022-08-19 12:25:00|10051.5|10050.6|10050.4|10049.5|10052.9|10052|10048|10047.1|678
1660912200000|2022-08-19 12:30:00|10050.3|10049.4|10055.7|10054.8|10056.4|10055.5|10050.3|10049.4|745
1660912500000|2022-08-19 12:35:00|10055.8|10054.9|10056.3|10055.4|10058.7|10057.8|10054.2|10053.3|636
1660912800000|2022-08-19 12:40:00|10056|10055.1|10057.5|10056.9|10059.5|10058.6|10053.9|10053|735
1660913100000|2022-08-19 12:45:00|10057.6|10057|10060.3|10059.7|10062.8|10062|10057|10056.3|724
1660913400000|2022-08-19 12:50:00|10060.4|10059.5|10065.5|10064.9|10068.2|10067.5|10059.7|10059.1|789
1660913700000|2022-08-19 12:55:00|10065.4|10064.8|10065.9|10065|10067.8|10067|10063.2|10062.6|768
1660914000000|2022-08-19 13:00:00|10065.6|10064.7|10062.5|10061.6|10069.1|10068.2|10061.5|10060.6|834
1660914300000|2022-08-19 13:05:00|10062.2|10061.2|10063.8|10062.9|10064.6|10063.9|10059.6|10058.9|673
1660914600000|2022-08-19 13:10:00|10063.9|10063|10067.1|10066.2|10068.9|10068|10061.3|10060.4|682
1660914900000|2022-08-19 13:15:00|10067.2|10066.3|10060.6|10059.7|10067.2|10066.3|10060.1|10059.2|690
1660915200000|2022-08-19 13:20:00|10060.7|10059.8|10058.3|10057.7|10060.8|10059.9|10057|10056.2|661
1660915500000|2022-08-19 13:25:00|10058.6|10058|10055.3|10054.7|10059.3|10058.7|10053|10052.4|695
1660915800000|2022-08-19 13:30:00|10055.2|10054.6|10053.8|10052.9|10057.7|10056.9|10052.4|10051.5|1026
1660916100000|2022-08-19 13:35:00|10053.7|10052.8|10053.2|10052.6|10057.1|10056.3|10052.5|10051.6|902
1660916400000|2022-08-19 13:40:00|10053.4|10052.8|10057.7|10056.8|10058.2|10057.3|10051.7|10050.9|730
1660916700000|2022-08-19 13:45:00|10057.6|10056.7|10057.7|10056.8|10061.9|10061|10054.4|10053.8|881
1660917000000|2022-08-19 13:50:00|10057.6|10056.7|10055.9|10055|10057.6|10056.7|10052.2|10051.3|773
1660917300000|2022-08-19 13:55:00|10056|10055.1|10054.2|10053.3|10059.3|10058.4|10052.7|10052.1|679
1660917600000|2022-08-19 14:00:00|10054|10053.1|10049.6|10049|10055.2|10054.6|10048|10047.4|682
1660917900000|2022-08-19 14:05:00|10049.7|10049.1|10044.4|10043.5|10050.4|10049.6|10042.8|10042|746
1660918200000|2022-08-19 14:10:00|10044.7|10043.8|10046.7|10045.8|10049.7|10048.9|10044.5|10043.7|836
1660918500000|2022-08-19 14:15:00|10046.6|10045.7|10045.9|10045|10048.8|10048.1|10042.9|10042.2|726
1660918800000|2022-08-19 14:20:00|10046|10045.1|10050.6|10049.7|10053.2|10052.4|10046|10045.1|747
1660919100000|2022-08-19 14:25:00|10050.5|10049.6|10047.3|10046.4|10051.1|10050.3|10045.3|10044.6|736
1660919400000|2022-08-19 14:30:00|10047.2|10046.3|10046|10045.1|10048.7|10047.8|10044.3|10043.4|678
1660919700000|2022-08-19 14:35:00|10045.7|10044.9|10043.7|10042.8|10047.2|10046.3|10041.9|10041|740
1660920000000|2022-08-19 14:40:00|10043.8|10042.9|10042.6|10041.7|10046.9|10046|10042.3|10041.5|648
1660920300000|2022-08-19 14:45:00|10042.8|10042.2|10048.2|10047.3|10051.8|10050.9|10042.8|10042|822
1660920600000|2022-08-19 14:50:00|10048.1|10047.2|10042.4|10041.8|10051.9|10051|10041.7|10041|980
1660920900000|2022-08-19 14:55:00|10042.5|10041.9|10041.6|10040.7|10044.7|10044.1|10039.9|10039.2|890
1660921200000|2022-08-19 15:00:00|10041.5|10040.6|10041.5|10040.6|10044.1|10043.4|10040.4|10039.7|779
1660921500000|2022-08-19 15:05:00|10041.4|10040.8|10038.9|10038.3|10045.2|10044.3|10038.8|10038.1|702
1660921800000|2022-08-19 15:10:00|10038.8|10038.2|10039|10038.4|10040.8|10040|10037.4|10036.8|544
1660922100000|2022-08-19 15:15:00|10039.2|10038.3|10035.9|10035|10039.9|10039.3|10035.5|10034.6|546
1660922400000|2022-08-19 15:20:00|10036|10035.1|10040.4|10039.5|10041.4|10040.7|10035.3|10034.6|599
1660922700000|2022-08-19 15:25:00|10040.6|10039.7|10046.7|10045.8|10048.4|10047.6|10038.3|10037.6|610
1660923000000|2022-08-19 15:30:00|10046.3|10045.4|10046.4|10045.5|10049.2|10048.3|10045.6|10044.8|654
1660923300000|2022-08-19 15:35:00|10046.2|10045.6|10047.1|10046.2|10049.3|10048.4|10044.1|10043.2|563
1660923600000|2022-08-19 15:40:00|10046.9|10046|10048|10047.4|10051.3|10050.4|10045.7|10045.1|530
1660923900000|2022-08-19 15:45:00|10048.2|10047.6|10047.3|10046.4|10049.5|10048.7|10045.6|10044.7|515
1660924200000|2022-08-19 15:50:00|10047.2|10046.3|10043.2|10042.3|10049.1|10048.4|10041.4|10040.6|726
1660924500000|2022-08-19 15:55:00|10043.3|10042.4|10037.7|10036.8|10043.8|10042.9|10037.3|10036.7|517
1660924800000|2022-08-19 16:00:00|10037.6|10036.7|10040.3|10039.4|10041.8|10041|10037.2|10036.6|558
1660925100000|2022-08-19 16:05:00|10040.2|10039.3|10037.6|10036.7|10040.7|10039.9|10037|10036.1|515
1660925400000|2022-08-19 16:10:00|10038|10037.1|10038.3|10037.4|10040.7|10039.8|10037.3|10036.6|472
1660925700000|2022-08-19 16:15:00|10038.2|10037.3|10037|10036.1|10040.7|10040.1|10035.9|10035.1|524
1660926000000|2022-08-19 16:20:00|10037.1|10036.2|10034|10033.1|10037.3|10036.6|10033|10032.2|406
1660926300000|2022-08-19 16:25:00|10033.9|10033|10035|10034.1|10037.1|10036.4|10033.2|10032.6|404
1660926600000|2022-08-19 16:30:00|10035.1|10034.2|10039.6|10038.7|10040.1|10039.2|10033.4|10032.5|411
1660926900000|2022-08-19 16:35:00|10039.5|10038.6|10039.6|10038.7|10040.2|10039.3|10037.2|10036.5|378
1660927200000|2022-08-19 16:40:00|10039.5|10038.6|10036.5|10035.6|10040.7|10039.8|10036.1|10035.3|354
1660927500000|2022-08-19 16:45:00|10036.6|10035.7|10036.6|10036|10038.7|10037.8|10036.4|10035.6|297
1660927800000|2022-08-19 16:50:00|10036.7|10036.1|10036|10035.1|10037.3|10036.6|10034.8|10034.1|355
1660928100000|2022-08-19 16:55:00|10036.1|10035.2|10036.3|10035.7|10037.1|10036.2|10033.7|10032.8|448
1660928400000|2022-08-19 17:00:00|10036.4|10035.8|10039.3|10038.4|10039.4|10038.5|10034.4|10033.5|412
1660928700000|2022-08-19 17:05:00|10039.4|10038.5|10042.8|10041.9|10042.9|10042|10038.3|10037.4|496
1660929000000|2022-08-19 17:10:00|10042.9|10042|10043.7|10042.8|10044.2|10043.3|10040.9|10040|464
1660929300000|2022-08-19 17:15:00|10043.9|10043|10044.2|10043.3|10045.9|10045|10043.5|10042.6|321
1660929600000|2022-08-19 17:20:00|10044.1|10043.2|10043.3|10042.4|10045.6|10044.7|10043.2|10042.3|292
1660929900000|2022-08-19 17:25:00|10043.2|10042.3|10041.9|10041|10044.8|10043.9|10040.9|10040|379
1660930200000|2022-08-19 17:30:00|10041.8|10040.9|10039.1|10038.2|10042.3|10041.5|10038.7|10037.8|346
1660930500000|2022-08-19 17:35:00|10039.3|10038.5|10038.1|10037.2|10039.3|10038.5|10037.4|10036.7|169
1660930800000|2022-08-19 17:40:00|10038|10037.1|10041.2|10040.3|10041.4|10040.5|10038|10037.1|321
1660931100000|2022-08-19 17:45:00|10041.1|10040.2|10043.9|10043|10045.4|10044.5|10040.8|10040.1|311
1660931400000|2022-08-19 17:50:00|10043.8|10042.9|10043.8|10043.2|10044.4|10043.7|10041.7|10040.9|355
1660931700000|2022-08-19 17:55:00|10044.1|10043.5|10043.8|10042.9|10045.4|10044.6|10042.7|10041.8|288
1660932000000|2022-08-19 18:00:00|10043.6|10042.7|10039.7|10039.1|10043.6|10042.7|10039.4|10038.8|357
1660932300000|2022-08-19 18:05:00|10039.6|10039|10039.1|10038.2|10041.2|10040.3|10039.1|10038.2|227
1660932600000|2022-08-19 18:10:00|10039|10038.1|10036|10035.1|10039.5|10038.7|10035.8|10034.9|307
1660932900000|2022-08-19 18:15:00|10035.9|10035|10037.2|10036.3|10038.2|10037.5|10035.7|10034.8|320
1660933200000|2022-08-19 18:20:00|10037.1|10036.2|10042.1|10041.2|10042.1|10041.4|10036.7|10035.8|367
1660933500000|2022-08-19 18:25:00|10042.2|10041.3|10042.2|10041.3|10044.5|10043.6|10041|10040.2|384
1660933800000|2022-08-19 18:30:00|10042.3|10041.4|10044.6|10043.7|10046.4|10045.5|10042|10041.1|310
1660934100000|2022-08-19 18:35:00|10044.5|10043.6|10039|10038.1|10044.8|10043.9|10039|10038.1|216
1660934400000|2022-08-19 18:40:00|10039.1|10038.2|10040|10039.1|10040.6|10039.8|10038.8|10037.9|229
1660934700000|2022-08-19 18:45:00|10040.1|10039.2|10038.1|10037.2|10040.1|10039.2|10037.6|10037|244
1660935000000|2022-08-19 18:50:00|10038|10037.1|10036.9|10036|10038.1|10037.4|10035.7|10035|368
1660935300000|2022-08-19 18:55:00|10037|10036.1|10033.5|10032.6|10037.4|10036.7|10032.6|10031.8|408
1660935600000|2022-08-19 19:00:00|10033.6|10032.7|10033.9|10033.3|10034.9|10034|10032.4|10031.6|359
1660935900000|2022-08-19 19:05:00|10034.1|10033.5|10034.5|10033.9|10036.2|10035.6|10033.9|10033.2|307
1660936200000|2022-08-19 19:10:00|10034.7|10033.8|10036|10035.1|10036.6|10035.9|10033.8|10033|319
1660936500000|2022-08-19 19:15:00|10036.1|10035.2|10037.6|10036.7|10037.6|10036.7|10035.1|10034.2|329
1660936800000|2022-08-19 19:20:00|10037.5|10036.6|10037.3|10036.4|10037.9|10037|10036.6|10035.7|170
1660937100000|2022-08-19 19:25:00|10037.2|10036.6|10036.3|10035.4|10037.6|10036.7|10036.2|10035.3|247
1660937400000|2022-08-19 19:30:00|10036.2|10035.3|10037|10036.1|10039.2|10038.3|10036.2|10035.3|341
1660937700000|2022-08-19 19:35:00|10036.8|10035.9|10037.9|10037|10038.3|10037.4|10036.5|10035.6|264
1660938000000|2022-08-19 19:40:00|10038.1|10037.2|10038.9|10038|10039.4|10038.6|10037.7|10036.8|300
1660938300000|2022-08-19 19:45:00|10039|10038.1|10037.4|10036.5|10039|10038.1|10036.2|10035.3|298
1660938600000|2022-08-19 19:50:00|10037.5|10036.6|10038.7|10037.8|10038.7|10037.8|10036.3|10035.4|363
1660938900000|2022-08-19 19:55:00|10038.6|10037.7|10040.6|10039.7|10041.2|10040.3|10038.1|10037.4|393
1660939200000|2022-08-19 20:00:00|10040.8|10039.9|10040.7|10039.8|10044.1|10043|10040.1|10039.2|435
1660939500000|2022-08-19 20:05:00|10040.9|10039.6|10043|10042.1|10043|10042.1|10039.7|10038.7|222
1660939800000|2022-08-19 20:10:00|10042.9|10042|10041.3|10040.4|10042.9|10042|10040.7|10039.8|233
1660940100000|2022-08-19 20:15:00|10041.2|10040.3|10042.5|10041.6|10043.2|10042.3|10041.1|10040.2|234
1660940400000|2022-08-19 20:20:00|10042.4|10041.5|10041.7|10040.8|10042.5|10041.6|10041.6|10040.5|120
1660940700000|2022-08-19 20:25:00|10041.6|10040.7|10042|10041.1|10042.8|10041.9|10040.3|10039.4|158
1660941000000|2022-08-19 20:30:00|10041.9|10041|10042.2|10041.3|10042.3|10041.4|10041.1|10039.9|145
1660941300000|2022-08-19 20:35:00|10041.9|10041|10041.6|10040.7|10042|10041.1|10040.6|10039.7|137
1660941600000|2022-08-19 20:40:00|10041.5|10040.6|10041.1|10040.2|10041.9|10041|10041.1|10040.2|140
1660941900000|2022-08-19 20:45:00|10041|10040.1|10041.2|10040.3|10041.9|10041|10041|10040.1|119
1660942200000|2022-08-19 20:50:00|10041.6|10040.7|10040|10039.1|10042.5|10041.6|10039.9|10039|296
1660942500000|2022-08-19 20:55:00|10040.1|10039.2|10040|10039.1|10043.9|10041.4|10037.4|10031.4|369
1661112000000|2022-08-21 20:00:00|10046.5|10034.5|10043.4|10033.6|10046.5|10034.5|10038.3|10026.3|4
1661112300000|2022-08-21 20:05:00|10043.9|10034.5|10046.2|10034.2|10046.5|10034.5|10043.9|10033.5|10
1661112600000|2022-08-21 20:10:00|10046.5|10034.5|10046.5|10034.5|10046.5|10034.5|10046.5|10034.5|1
1661112900000|2022-08-21 20:15:00|10046.2|10034.2|10046.5|10034.5|10046.5|10034.5|10046.2|10034.2|2
1661113200000|2022-08-21 20:20:00|10039.9|10027.9|10046.5|10034.5|10046.5|10034.5|10039.9|10027.9|2
1661113800000|2022-08-21 20:30:00|10046.2|10034.2|10046.2|10034.2|10046.2|10034.2|10046.2|10034.2|1
1661114100000|2022-08-21 20:35:00|10046.5|10034.5|10046.5|10034.5|10046.5|10034.5|10046.5|10034.5|1
1661114700000|2022-08-21 20:45:00|10046.2|10034.2|10046.5|10034.5|10046.5|10034.5|10046.2|10034.2|2
1661115000000|2022-08-21 20:50:00|10046.8|10035.6|10047.5|10035.5|10047.5|10035.6|10045.8|10034.6|3
1661115300000|2022-08-21 20:55:00|10046.4|10034.6|10046.4|10034.6|10046.4|10034.6|10046.4|10034.6|1
1661115600000|2022-08-21 21:00:00|10049.5|10037.5|10044.7|10038.7|10050|10038.7|10043.4|10035.5|28
1661115900000|2022-08-21 21:05:00|10044.5|10038.5|10042.8|10036.8|10044.5|10038.5|10042.1|10036.1|8
1661116200000|2022-08-21 21:10:00|10043|10037|10044.7|10038.7|10045.3|10039.3|10042.8|10036.8|41
1661116500000|2022-08-21 21:15:00|10042.8|10038.5|10045|10039|10045.2|10039.2|10042.3|10037.8|62
1661116800000|2022-08-21 21:20:00|10044.9|10038.9|10045.4|10039.4|10045.5|10039.5|10042.3|10038.7|32
1661117100000|2022-08-21 21:25:00|10045.2|10039.2|10044.8|10038.8|10045.4|10039.4|10042.3|10038.5|28
1661117400000|2022-08-21 21:30:00|10045.4|10039.4|10042.7|10039|10045.4|10039.4|10041.7|10037.5|162
1661117700000|2022-08-21 21:35:00|10042.6|10039.1|10042.4|10038.4|10043.7|10039.1|10040.7|10037.7|67
1661118000000|2022-08-21 21:40:00|10042|10038.6|10041.5|10038|10043.7|10038.8|10040.5|10037.4|38
1661118300000|2022-08-21 21:45:00|10041.7|10038.1|10042|10038.2|10043.8|10038.3|10041.5|10037.2|34
1661118600000|2022-08-21 21:50:00|10040|10038.3|10042.1|10038.3|10044|10038.5|10040|10034|88
1661118900000|2022-08-21 21:55:00|10041.2|10036.4|10042.6|10036.6|10043.5|10038.8|10040.7|10034.9|109
1661119200000|2022-08-21 22:00:00|10043.1|10037.1|10036.2|10033.5|10043.1|10037.1|10035.1|10030.4|632
1661119500000|2022-08-21 22:05:00|10036.1|10033.6|10033.8|10032.6|10037.5|10034.5|10033.7|10030.7|286
1661119800000|2022-08-21 22:10:00|10035.8|10033|10040.9|10038.6|10042.1|10039.2|10034.2|10031.3|707
1661120100000|2022-08-21 22:15:00|10041|10038.8|10040|10038.5|10042.2|10039.8|10038.5|10036.1|997
1661120400000|2022-08-21 22:20:00|10039.9|10038.8|10037|10035.7|10040.7|10039.5|10036.9|10035.6|629
1661120700000|2022-08-21 22:25:00|10036.7|10035.6|10036.8|10035.2|10037.6|10036.3|10035.7|10034.7|439
1661121000000|2022-08-21 22:30:00|10036.7|10035.3|10040.3|10038.8|10041.3|10040|10035.6|10034.4|572
1661121300000|2022-08-21 22:35:00|10040.4|10039|10038|10036.7|10041.9|10040.3|10035.8|10034.8|875
1661121600000|2022-08-21 22:40:00|10038.3|10037.4|10039.8|10038.9|10041|10039.9|10037.2|10036.1|574
1661121900000|2022-08-21 22:45:00|10039.9|10038.8|10039.3|10038.4|10040.9|10039.8|10038.5|10037.4|356
1661122200000|2022-08-21 22:50:00|10039.2|10038.3|10036.3|10035.1|10039.5|10038.6|10035.8|10034.9|347
1661122500000|2022-08-21 22:55:00|10036.2|10035.3|10036.3|10035.4|10038.1|10036.9|10034.9|10033.9|253
1661122800000|2022-08-21 23:00:00|10036.2|10035.3|10036.2|10035.3|10036.8|10035.9|10034.2|10033.3|289
1661123100000|2022-08-21 23:05:00|10035.9|10035|10036.3|10035.4|10037.2|10036.3|10035.3|10034.4|269
1661123400000|2022-08-21 23:10:00|10036.2|10035.3|10035|10034.1|10037.3|10036.4|10034.2|10033.3|311
1661123700000|2022-08-21 23:15:00|10035.1|10034|10035.2|10034.3|10036.5|10035.6|10034.9|10033.9|344
1661124000000|2022-08-21 23:20:00|10035.5|10034.6|10034.5|10033.6|10036.2|10035.3|10034.3|10033.4|318
1661124300000|2022-08-21 23:25:00|10034.6|10033.7|10032.6|10031.7|10034.7|10033.8|10031.8|10030.9|301
1661124600000|2022-08-21 23:30:00|10032.5|10031.6|10036.7|10035.8|10037.2|10036.3|10032.2|10031.3|349
1661124900000|2022-08-21 23:35:00|10036.6|10035.7|10036.1|10035.2|10036.9|10035.9|10034.1|10033.2|245
1661125200000|2022-08-21 23:40:00|10036.2|10035.3|10033.7|10032.8|10037.2|10036.3|10033.7|10032.8|375
1661125500000|2022-08-21 23:45:00|10033.8|10032.9|10032.6|10031.7|10034.2|10033.3|10031.8|10030.9|234
1661125800000|2022-08-21 23:50:00|10032.5|10031.6|10032.1|10031.2|10032.6|10031.7|10030.8|10029.9|276
1661126100000|2022-08-21 23:55:00|10032|10031.1|10036.8|10035.9|10037.1|10036.2|10030.9|10030|347
1661126400000|2022-08-22 00:00:00|10036.7|10035.8|10033.2|10032.3|10036.8|10035.9|10031.7|10030.8|526
1661126700000|2022-08-22 00:05:00|10033.3|10032.4|10031.8|10030.9|10033.3|10032.4|10030.5|10029.7|392
1661127000000|2022-08-22 00:10:00|10031.9|10031|10033.8|10032.9|10034.3|10033.5|10031.5|10030.7|366
1661127300000|2022-08-22 00:15:00|10033.9|10033|10033.3|10032.4|10036.1|10035.2|10033.2|10032.3|298
1661127600000|2022-08-22 00:20:00|10033.2|10032.3|10030.7|10029.8|10034.3|10033.4|10030.5|10029.6|360
1661127900000|2022-08-22 00:25:00|10030.6|10030|10027.4|10026.5|10030.8|10030|10026.6|10025.7|435
1661128200000|2022-08-22 00:30:00|10027.3|10026.4|10030.1|10029.2|10030.8|10030|10026.8|10026|362
1661128500000|2022-08-22 00:35:00|10030.4|10029.5|10032.7|10031.8|10033.2|10032.3|10030.3|10029.4|439
1661128800000|2022-08-22 00:40:00|10032.6|10031.7|10029|10028.4|10033.7|10033|10028.9|10028.3|346
1661129100000|2022-08-22 00:45:00|10028.9|10028.3|10027.1|10026.2|10030.7|10029.8|10027.1|10026.2|229
1661129400000|2022-08-22 00:50:00|10027|10026.1|10028.2|10027.3|10028.3|10027.4|10026.2|10025.4|366
1661129700000|2022-08-22 00:55:00|10028|10027.1|10026.3|10025.7|10029|10028.1|10025.2|10024.6|354
1661130000000|2022-08-22 01:00:00|10026.2|10025.3|10027.8|10026.9|10028.2|10027.4|10025|10024.4|471
1661130300000|2022-08-22 01:05:00|10028.2|10027.3|10024.6|10023.7|10028.9|10028.2|10024|10023.3|359
1661130600000|2022-08-22 01:10:00|10024.4|10023.5|10025|10024.1|10026.7|10026|10024|10023.3|403
1661130900000|2022-08-22 01:15:00|10024.9|10024|10025.1|10024.2|10028.9|10028.1|10023.9|10023.1|522
1661131200000|2022-08-22 01:20:00|10025.2|10024.3|10025.8|10025.2|10028.1|10027.3|10024.6|10023.7|503
1661131500000|2022-08-22 01:25:00|10026|10025.1|10030.4|10029.8|10030.9|10030|10025|10024.2|407
1661131800000|2022-08-22 01:30:00|10030.3|10029.7|10029.9|10029|10031.2|10030.3|10028.7|10027.9|463
1661132100000|2022-08-22 01:35:00|10029.7|10028.8|10028.9|10028.3|10030.3|10029.5|10027.8|10026.9|443
1661132400000|2022-08-22 01:40:00|10028.8|10028.2|10027.7|10026.8|10029.6|10028.7|10026|10025.3|425
1661132700000|2022-08-22 01:45:00|10028|10027.1|10029.9|10029|10030.5|10029.6|10028|10027.1|403
1661133000000|2022-08-22 01:50:00|10030|10029.1|10030.1|10029.2|10031.2|10030.4|10029.1|10028.2|361
1661133300000|2022-08-22 01:55:00|10030.2|10029.3|10028.5|10027.6|10030.5|10029.6|10027.8|10026.9|426
1661133600000|2022-08-22 02:00:00|10028.6|10027.7|10031.2|10030.3|10031.4|10030.6|10028.5|10027.6|388
1661133900000|2022-08-22 02:05:00|10031.1|10030.2|10026.2|10025.3|10031.2|10030.3|10025.6|10024.7|366
1661134200000|2022-08-22 02:10:00|10026.1|10025.2|10028.1|10027.2|10028.4|10027.5|10025.8|10025.1|305
1661134500000|2022-08-22 02:15:00|10028.2|10027.3|10032.8|10031.9|10032.8|10032.1|10028.2|10027.3|378
1661134800000|2022-08-22 02:20:00|10032.9|10032|10034.1|10033.2|10035.4|10034.8|10031.7|10030.8|358
1661135100000|2022-08-22 02:25:00|10034|10033.1|10033.6|10032.7|10035.2|10034.5|10032.9|10032.3|350
1661135400000|2022-08-22 02:30:00|10033.5|10032.6|10031.5|10030.6|10033.7|10033|10030.2|10029.4|362
1661135700000|2022-08-22 02:35:00|10031.6|10030.7|10033|10032.1|10033.3|10032.5|10030.8|10030.1|343
1661136000000|2022-08-22 02:40:00|10032.9|10032|10031.5|10030.6|10033|10032.1|10030.5|10029.8|255
1661136300000|2022-08-22 02:45:00|10031.6|10030.7|10031.7|10030.8|10031.9|10031|10030.7|10029.8|258
1661136600000|2022-08-22 02:50:00|10031.8|10030.9|10036.6|10035.7|10036.7|10035.9|10031.7|10030.9|366
1661136900000|2022-08-22 02:55:00|10036.8|10036|10045.7|10044.8|10046|10045.2|10036.8|10036|542
1661137200000|2022-08-22 03:00:00|10045.8|10044.9|10043|10042.1|10045.8|10044.9|10041.5|10040.8|438
1661137500000|2022-08-22 03:05:00|10042.8|10042.2|10045.4|10044.8|10045.8|10045.1|10042.3|10041.5|481
1661137800000|2022-08-22 03:10:00|10045.6|10045|10044.8|10043.9|10047.1|10046.3|10044.5|10043.6|488
1661138100000|2022-08-22 03:15:00|10044.7|10043.8|10045.5|10044.9|10046.1|10045.2|10043.9|10043.1|259
1661138400000|2022-08-22 03:20:00|10045.6|10045|10043.1|10042.2|10045.7|10045|10042.4|10041.8|230
1661138700000|2022-08-22 03:25:00|10043|10042.1|10040.9|10040.3|10043.1|10042.2|10040|10039.2|278
1661139000000|2022-08-22 03:30:00|10040.8|10040.2|10041.3|10040.7|10042.3|10041.6|10040.6|10039.8|230
1661139300000|2022-08-22 03:35:00|10041.4|10040.8|10041.5|10040.6|10042.4|10041.5|10040.5|10039.7|220
1661139600000|2022-08-22 03:40:00|10041.4|10040.8|10041.7|10040.8|10041.9|10041|10040.8|10040|182
1661139900000|2022-08-22 03:45:00|10041.8|10040.9|10040.6|10039.7|10042.5|10041.8|10040|10039.2|250
1661140200000|2022-08-22 03:50:00|10040.5|10039.6|10041.3|10040.7|10042.5|10041.9|10040.3|10039.6|177
1661140500000|2022-08-22 03:55:00|10041.4|10040.8|10043.5|10042.6|10043.6|10042.7|10041.2|10040.4|208
1661140800000|2022-08-22 04:00:00|10043.4|10042.5|10040.9|10040|10043.5|10042.6|10040.5|10039.7|229
1661141100000|2022-08-22 04:05:00|10040.8|10039.9|10037.9|10037.3|10041.1|10040.3|10037.8|10037.2|240
1661141400000|2022-08-22 04:10:00|10038|10037.4|10038.1|10037.5|10039.7|10038.9|10037.9|10037.2|222
1661141700000|2022-08-22 04:15:00|10038|10037.4|10040.7|10040.1|10040.8|10040.2|10038|10037.2|237
1661142000000|2022-08-22 04:20:00|10040.8|10040.2|10042.1|10041.2|10042.4|10041.5|10040.7|10039.9|244
1661142300000|2022-08-22 04:25:00|10042|10041.1|10041.6|10040.7|10042.7|10041.9|10040.8|10040.1|252
1661142600000|2022-08-22 04:30:00|10041.7|10040.8|10039.3|10038.7|10041.7|10040.8|10039.2|10038.5|204
1661142900000|2022-08-22 04:35:00|10039.2|10038.6|10039.1|10038.2|10040|10039.1|10038.1|10037.4|169
1661143200000|2022-08-22 04:40:00|10038.7|10038.1|10039.9|10039|10041.1|10040.2|10038.6|10037.7|216
1661143500000|2022-08-22 04:45:00|10040|10039.1|10040.1|10039.2|10040.7|10039.8|10039.1|10038.4|248
1661143800000|2022-08-22 04:50:00|10040|10039.1|10036.7|10035.8|10040.7|10039.9|10036.7|10035.8|309
1661144100000|2022-08-22 04:55:00|10036.8|10035.9|10038.5|10037.6|10038.8|10037.9|10035.8|10034.9|219
1661144400000|2022-08-22 05:00:00|10038.4|10037.5|10037.9|10037|10039.6|10038.8|10037.6|10036.9|291
1661144700000|2022-08-22 05:05:00|10037.8|10036.9|10036.3|10035.4|10037.8|10037|10035.7|10034.8|258
1661145000000|2022-08-22 05:10:00|10036.5|10035.6|10035.6|10034.7|10037.3|10036.5|10035.1|10034.2|217
1661145300000|2022-08-22 05:15:00|10035.7|10034.8|10038.3|10037.4|10038.8|10038.2|10035.6|10034.7|317
1661145600000|2022-08-22 05:20:00|10038.6|10037.7|10037.1|10036.2|10039.4|10038.4|10036.7|10035.9|356
1661145900000|2022-08-22 05:25:00|10037.2|10036.3|10037.1|10036.2|10037.3|10036.4|10035.9|10035|326
1661146200000|2022-08-22 05:30:00|10037|10036.1|10036.7|10036.1|10039.3|10038.6|10036.7|10035.9|267
1661146500000|2022-08-22 05:35:00|10036.8|10036.2|10037.7|10036.8|10038.2|10037.5|10036.6|10035.7|259
1661146800000|2022-08-22 05:40:00|10037.6|10036.7|10039|10038.1|10039.9|10039.2|10037.2|10036.3|320
1661147100000|2022-08-22 05:45:00|10038.9|10038|10038.9|10038.3|10040.1|10039.2|10038.5|10037.7|243
1661147400000|2022-08-22 05:50:00|10039|10038.1|10037|10036.1|10039.3|10038.4|10036|10035.2|300
1661147700000|2022-08-22 05:55:00|10036.9|10036|10032.8|10031.9|10037.2|10036.3|10032.8|10031.9|306
1661148000000|2022-08-22 06:00:00|10032.7|10031.8|10029.1|10028.2|10033.8|10033.1|10028.4|10027.6|690
1661148300000|2022-08-22 06:05:00|10029.2|10028.5|10028.1|10027.2|10030.1|10029.4|10027.1|10026.5|573
1661148600000|2022-08-22 06:10:00|10028.2|10027.3|10030.6|10029.7|10031.5|10030.9|10027.5|10026.8|560
1661148900000|2022-08-22 06:15:00|10030.5|10029.6|10031.9|10031.3|10032.9|10032|10028.5|10027.6|507
1661149200000|2022-08-22 06:20:00|10031.8|10031.2|10031.8|10030.9|10033.9|10033.2|10031.1|10030.3|575
1661149500000|2022-08-22 06:25:00|10031.7|10030.8|10031.6|10031|10033.7|10032.8|10030.4|10029.7|478
1661149800000|2022-08-22 06:30:00|10031.5|10030.9|10026.3|10025.4|10031.7|10031|10024.8|10024.1|685
1661150100000|2022-08-22 06:35:00|10026.2|10025.3|10026.3|10025.4|10029.2|10028.3|10025.1|10024.2|721
1661150400000|2022-08-22 06:40:00|10026.2|10025.3|10024|10023.1|10029.1|10028.2|10023.1|10022.3|612
1661150700000|2022-08-22 06:45:00|10024.1|10023.2|10024.6|10023.7|10027.1|10026.2|10022.8|10021.9|867
1661151000000|2022-08-22 06:50:00|10024.5|10023.6|10027.3|10026.4|10029.8|10029.1|10024.2|10023.4|735
1661151300000|2022-08-22 06:55:00|10027.2|10026.3|10023|10022.1|10030|10029.1|10022.3|10021.7|722
1661151600000|2022-08-22 07:00:00|10022.6|10022|10016.7|10015.8|10027.9|10027.1|10016.6|10015.7|1101
1661151900000|2022-08-22 07:05:00|10016.8|10015.9|10020.9|10020.3|10021.5|10020.9|10016.2|10015.4|781
1661152200000|2022-08-22 07:10:00|10021.2|10020.4|10023.1|10022.2|10023.4|10022.5|10019.3|10018.7|740
1661152500000|2022-08-22 07:15:00|10023.2|10022.3|10018.7|10017.8|10023.8|10022.9|10018|10017.4|711
1661152800000|2022-08-22 07:20:00|10018.5|10017.9|10017.7|10016.8|10020.8|10019.9|10012.8|10011.9|679
1661153100000|2022-08-22 07:25:00|10017.6|10016.7|10015.6|10014.7|10019.1|10018.2|10014.7|10013.8|765
1661153400000|2022-08-22 07:30:00|10015.9|10015|10014.2|10013.3|10016.5|10015.8|10013|10012.1|705
1661153700000|2022-08-22 07:35:00|10014.1|10013.2|10012.6|10012|10015.3|10014.5|10011.3|10010.7|550
1661154000000|2022-08-22 07:40:00|10012.9|10012.3|10008.8|10007.9|10014|10013.4|10008.7|10007.8|629
1661154300000|2022-08-22 07:45:00|10009|10008.1|10004|10003.1|10009.7|10008.8|10003.5|10002.9|725
1661154600000|2022-08-22 07:50:00|10003.9|10003|10001.2|10000.3|10005.7|10004.8|10000|9999.2|792
1661154900000|2022-08-22 07:55:00|10001.3|10000.4|10004.4|10003.5|10007.4|10006.5|10000.4|9999.5|795
1661155200000|2022-08-22 08:00:00|10004.5|10003.6|10002|10001.4|10005.1|10004.2|9994.4|9993.7|1042
1661155500000|2022-08-22 08:05:00|10001.8|10001.2|9997.3|9996.4|10005.2|10004.5|9997.2|9996.3|951
1661155800000|2022-08-22 08:10:00|9997.2|9996.3|10003.8|10002.9|10005.1|10004.2|9995|9994.2|854
1661156100000|2022-08-22 08:15:00|10003.7|10002.8|10000.7|9999.8|10004.3|10003.5|9997.4|9996.5|787
1661156400000|2022-08-22 08:20:00|10000.6|9999.7|9998.3|9997.4|10004.8|10003.9|9996.6|9996|717
1661156700000|2022-08-22 08:25:00|9998.2|9997.3|10003.4|10002.5|10003.8|10002.9|9989.5|9988.6|941
1661157000000|2022-08-22 08:30:00|10003.3|10002.4|10004.2|10003.3|10009.5|10008.8|10002|10001.3|984
1661157300000|2022-08-22 08:35:00|10004.1|10003.2|10008.8|10008.2|10009|10008.3|10003.5|10002.6|794
1661157600000|2022-08-22 08:40:00|10008.9|10008.3|10010.2|10009.3|10011.4|10010.5|10003.8|10003|854
1661157900000|2022-08-22 08:45:00|10010.3|10009.4|10009|10008.1|10016|10015.1|10008.7|10008|750
1661158200000|2022-08-22 08:50:00|10008.9|10008.3|10014.6|10014|10015|10014.1|10006.7|10005.9|747
1661158500000|2022-08-22 08:55:00|10014.4|10013.8|10014.3|10013.4|10018.8|10018.1|10013.7|10013.1|918
1661158800000|2022-08-22 09:00:00|10014.4|10013.5|10011.2|10010.3|10015.6|10014.9|10010.6|10010|779
1661159100000|2022-08-22 09:05:00|10010.8|10010.2|10010.3|10009.7|10014|10013.4|10007.7|10006.8|748
1661159400000|2022-08-22 09:10:00|10010.2|10009.6|10010.8|10009.9|10013.6|10012.7|10009.1|10008.3|675
1661159700000|2022-08-22 09:15:00|10010.7|10009.8|10011.2|10010.3|10014.2|10013.3|10009.8|10009|590
1661160000000|2022-08-22 09:20:00|10011|10010.1|10012.9|10012|10013.8|10012.9|10009.7|10008.9|568
1661160300000|2022-08-22 09:25:00|10012.8|10011.9|10008.1|10007.2|10012.9|10012|10007.5|10006.7|540
1661160600000|2022-08-22 09:30:00|10008.2|10007.3|10005.1|10004.5|10010|10009.1|10003.6|10002.9|659
1661160900000|2022-08-22 09:35:00|10005|10004.4|10004.6|10003.7|10005.1|10004.5|9999.6|9999|536
1661161200000|2022-08-22 09:40:00|10004.7|10003.8|10006.5|10005.9|10008.1|10007.2|10003.2|10002.6|677
1661161500000|2022-08-22 09:45:00|10006.6|10005.7|10010.3|10009.4|10010.9|10010|10005.1|10004.4|511
1661161800000|2022-08-22 09:50:00|10010.4|10009.5|10014.5|10013.6|10014.6|10013.7|10009.8|10008.9|571
1661162100000|2022-08-22 09:55:00|10014.6|10013.7|10014.8|10013.9|10016.2|10015.6|10014.3|10013.6|523
1661162400000|2022-08-22 10:00:00|10014.7|10013.8|10006.8|10005.9|10014.8|10014.2|10006.4|10005.5|517
1661162700000|2022-08-22 10:05:00|10006.9|10006|10007.9|10007.3|10008.8|10008.1|10005.6|10005|559
1661163000000|2022-08-22 10:10:00|10008|10007.1|10012|10011.1|10018.8|10018|10007.5|10006.8|892
1661163300000|2022-08-22 10:15:00|10011.8|10010.9|10013.6|10012.7|10016|10015.2|10011.2|10010.5|722
1661163600000|2022-08-22 10:20:00|10013.5|10012.6|10011.6|10010.7|10015|10014.1|10008.5|10007.7|724
1661163900000|2022-08-22 10:25:00|10011.5|10010.6|10013.9|10013|10014.3|10013.6|10008.4|10007.7|533
1661164200000|2022-08-22 10:30:00|10013.8|10012.9|10007.2|10006.3|10014.2|10013.6|10006.2|10005.6|529
1661164500000|2022-08-22 10:35:00|10007.1|10006.5|10005.8|10004.9|10007.9|10007.3|10004.3|10003.6|431
1661164800000|2022-08-22 10:40:00|10006|10005.2|10005.4|10004.5|10009.3|10008.6|10004.8|10003.9|470
1661165100000|2022-08-22 10:45:00|10005.3|10004.4|10006.9|10006|10007.6|10007|10004.2|10003.5|465
1661165400000|2022-08-22 10:50:00|10007.2|10006.3|10007.7|10006.8|10008.8|10007.9|10005.1|10004.3|472
1661165700000|2022-08-22 10:55:00|10007.8|10006.9|10010.3|10009.7|10012.3|10011.6|10007.8|10006.9|619
1661166000000|2022-08-22 11:00:00|10010.2|10009.6|10013.3|10012.7|10013.8|10013.2|10010|10009.2|657
1661166300000|2022-08-22 11:05:00|10013.4|10012.5|10011.5|10010.6|10014.5|10013.9|10010.7|10009.9|538
1661166600000|2022-08-22 11:10:00|10011.4|10010.5|10008.8|10007.9|10011.7|10010.8|10006.9|10006.1|505
1661166900000|2022-08-22 11:15:00|10008.7|10007.8|10006.1|10005.2|10008.8|10008|10004.6|10003.9|476
1661167200000|2022-08-22 11:20:00|10006|10005.1|10003.1|10002.2|10006.2|10005.5|10002|10001.3|519
1661167500000|2022-08-22 11:25:00|10003|10002.1|10000.6|10000|10003.8|10002.9|9998.6|9997.9|611
1661167800000|2022-08-22 11:30:00|10000.7|9999.8|9999|9998.4|10004|10003.4|9998.9|9998.2|519
1661168100000|2022-08-22 11:35:00|9998.6|9998|9999.3|9998.4|10000.9|10000|9996.6|9996|509
1661168400000|2022-08-22 11:40:00|9999.4|9998.5|10003.5|10002.9|10004.3|10003.7|9997|9996.4|637
1661168700000|2022-08-22 11:45:00|10003.6|10003|9998.8|9998.2|10004.7|10003.9|9998.7|9997.8|640
1661169000000|2022-08-22 11:50:00|9999|9998.1|9999.4|9998.8|10001|10000.3|9995.8|9995.1|732
1661169300000|2022-08-22 11:55:00|9999.5|9998.9|10001.2|10000.6|10003.1|10002.3|9996.9|9996.2|799
1661169600000|2022-08-22 12:00:00|10001.3|10000.4|9999.7|9998.8|10002.7|10001.8|9998.1|9997.5|786
1661169900000|2022-08-22 12:05:00|9999.6|9998.7|10001.1|10000.5|10003.2|10002.4|9997.3|9996.4|807
1661170200000|2022-08-22 12:10:00|10001|10000.1|10001.1|10000.2|10004.2|10003.3|9999.7|9998.9|695
1661170500000|2022-08-22 12:15:00|10001|10000.1|10000.5|9999.6|10002.2|10001.5|9995.8|9995|722
1661170800000|2022-08-22 12:20:00|10000.6|9999.9|10002.7|10001.8|10005.3|10004.7|9999.5|9998.9|805
1661171100000|2022-08-22 12:25:00|10002.4|10001.7|10005.2|10004.6|10006.5|10005.8|10002.2|10001.6|673
1661171400000|2022-08-22 12:30:00|10005.3|10004.7|10002.5|10001.9|10005.3|10004.7|10002.1|10001.3|568
1661171700000|2022-08-22 12:35:00|10002.3|10001.7|10000.8|9999.9|10003.5|10002.9|10000|9999.4|642
1661172000000|2022-08-22 12:40:00|10000.7|9999.8|9999.6|9998.7|10001.1|10000.5|9996.5|9995.8|684
1661172300000|2022-08-22 12:45:00|9999.1|9998.5|9997.7|9996.8|10000.1|9999.5|9995.9|9995.3|670
1661172600000|2022-08-22 12:50:00|9997.4|9996.6|10002|10001.4|10002.1|10001.5|9996.2|9995.6|632
1661172900000|2022-08-22 12:55:00|10001.9|10001.3|10006.7|10005.8|10009.2|10008.6|10001.9|10001.3|816
1661173200000|2022-08-22 13:00:00|10006.8|10005.9|10004|10003.4|10008|10007.3|10001|10000.3|853
1661173500000|2022-08-22 13:05:00|10003.9|10003.3|9999.5|9998.9|10005.1|10004.5|9999.2|9998.6|526
1661173800000|2022-08-22 13:10:00|9999.4|9998.8|10003|10002.4|10003.8|10003.1|9999.4|9998.8|656
1661174100000|2022-08-22 13:15:00|10003.1|10002.5|10000|9999.4|10005.3|10004.7|9999.5|9998.8|606
1661174400000|2022-08-22 13:20:00|10000.1|9999.5|10004.3|10003.7|10005.4|10004.6|9999.6|9998.9|668
1661174700000|2022-08-22 13:25:00|10004.4|10003.4|10004.1|10003.2|10007.5|10006.9|10002.5|10001.9|670
1661175000000|2022-08-22 13:30:00|10004|10003.1|10000.6|10000|10005.1|10004.4|9999.6|9999|828
1661175300000|2022-08-22 13:35:00|10000.5|9999.9|9997.2|9996.6|10001.5|10000.9|9995.9|9995.2|917
1661175600000|2022-08-22 13:40:00|9997.1|9996.5|9992.7|9991.8|9998.3|9997.7|9991.4|9990.8|869
1661175900000|2022-08-22 13:45:00|9992.8|9991.9|9984.7|9983.8|9995.6|9994.9|9984.1|9983.2|836
1661176200000|2022-08-22 13:50:00|9984.5|9983.9|9976.8|9975.9|9984.7|9984|9975.1|9974.5|1105
1661176500000|2022-08-22 13:55:00|9976.9|9976|9969.9|9969.3|9977.3|9976.6|9969.8|9969.2|963
1661176800000|2022-08-22 14:00:00|9969.8|9969.2|9973.3|9972.4|9975.4|9974.7|9967.8|9967.2|963
1661177100000|2022-08-22 14:05:00|9973.2|9972.6|9969|9968.4|9975.1|9974.2|9968.9|9968.3|909
1661177400000|2022-08-22 14:10:00|9968.9|9968.3|9976|9975.1|9976.4|9975.6|9967.7|9967.1|844
1661177700000|2022-08-22 14:15:00|9975.9|9975|9971.2|9970.6|9976.4|9975.6|9967.9|9967.3|845
1661178000000|2022-08-22 14:20:00|9971.1|9970.5|9969.9|9969|9972.5|9971.7|9964.9|9964|889
1661178300000|2022-08-22 14:25:00|9970.1|9969.2|9969.8|9968.9|9972.1|9971.2|9966.8|9966|920
1661178600000|2022-08-22 14:30:00|9969.7|9968.8|9974.6|9973.7|9977.7|9977|9968.6|9967.7|922
1661178900000|2022-08-22 14:35:00|9974.7|9973.8|9971.4|9970.8|9975.5|9974.7|9968.5|9967.6|825
1661179200000|2022-08-22 14:40:00|9971.7|9970.9|9966|9965.1|9977.6|9976.6|9965.3|9964.7|952
1661179500000|2022-08-22 14:45:00|9965.9|9965|9963.1|9962.2|9970.2|9969.3|9961.7|9961.1|890
1661179800000|2022-08-22 14:50:00|9963|9962.4|9965.8|9964.9|9966.1|9965.4|9960.6|9959.7|933
1661180100000|2022-08-22 14:55:00|9965.7|9964.8|9967.3|9966.4|9970.4|9969.6|9963|9962.4|1029
1661180400000|2022-08-22 15:00:00|9967.4|9966.5|9965|9964.1|9968.3|9967.4|9963.5|9962.6|870
1661180700000|2022-08-22 15:05:00|9965.2|9964.3|9959.6|9958.7|9965.3|9964.4|9958.5|9957.7|650
1661181000000|2022-08-22 15:10:00|9959.5|9958.9|9958.3|9957.7|9961.3|9960.7|9955.8|9955.2|622
1661181300000|2022-08-22 15:15:00|9958.2|9957.6|9953.2|9952.6|9958.8|9957.9|9953.2|9952.4|656
1661181600000|2022-08-22 15:20:00|9953.3|9952.3|9952.7|9951.8|9955.9|9955.1|9951.4|9950.6|750
1661181900000|2022-08-22 15:25:00|9952.8|9951.9|9935.1|9934.2|9952.9|9952.1|9933.8|9932.9|1183
1661182200000|2022-08-22 15:30:00|9935.2|9934.3|9942.6|9941.7|9946.2|9945.3|9934.2|9933.6|1093
1661182500000|2022-08-22 15:35:00|9942.4|9941.5|9934.9|9934|9942.8|9941.9|9934.7|9933.8|840
1661182800000|2022-08-22 15:40:00|9935|9934.1|9939.4|9938.8|9940.1|9939.4|9934.1|9933.2|843
1661183100000|2022-08-22 15:45:00|9939.5|9938.9|9932.4|9931.8|9939.7|9938.9|9928|9927.3|680
1661183400000|2022-08-22 15:50:00|9932.5|9931.9|9935.3|9934.4|9936.3|9935.6|9931.8|9931|623
1661183700000|2022-08-22 15:55:00|9935.4|9934.5|9935.2|9934.3|9940.9|9940|9934.1|9933.3|845
1661184000000|2022-08-22 16:00:00|9935|9934.4|9935.8|9934.9|9939.6|9938.7|9931.3|9930.4|926
1661184300000|2022-08-22 16:05:00|9935.5|9934.6|9937.4|9936.8|9938.3|9937.6|9933.8|9932.8|701
1661184600000|2022-08-22 16:10:00|9937.5|9936.9|9938|9937.1|9938.8|9938.1|9935.8|9935|521
1661184900000|2022-08-22 16:15:00|9937.9|9937|9938.1|9937.2|9939.7|9938.9|9936.1|9935.3|676
1661185200000|2022-08-22 16:20:00|9938.2|9937.3|9942.9|9942|9943.7|9942.8|9938|9937.1|682
1661185500000|2022-08-22 16:25:00|9943|9942.1|9945.2|9944.3|9947.7|9946.8|9942.9|9942|743
1661185800000|2022-08-22 16:30:00|9945.1|9944.2|9946.1|9945.2|9946.3|9945.6|9943|9942.1|542
1661186100000|2022-08-22 16:35:00|9946|9945.1|9948.9|9948|9949.9|9949|9945.7|9944.8|459
1661186400000|2022-08-22 16:40:00|9948.8|9947.9|9942.8|9942.2|9949|9948.1|9941.9|9941|498
1661186700000|2022-08-22 16:45:00|9943|9942.1|9938|9937.1|9943.5|9942.6|9937.6|9936.7|475
1661187000000|2022-08-22 16:50:00|9937.9|9937|9937.1|9936.5|9939.8|9939|9936.9|9936.1|372
1661187300000|2022-08-22 16:55:00|9937.2|9936.6|9932.4|9931.5|9937.3|9936.7|9930.5|9929.8|541
1661187600000|2022-08-22 17:00:00|9932.3|9931.7|9933.5|9932.6|9935.4|9934.7|9932.2|9931.4|537
1661187900000|2022-08-22 17:05:00|9933.4|9932.5|9930.4|9929.5|9935.1|9934.5|9929.6|9929|502
1661188200000|2022-08-22 17:10:00|9930.3|9929.4|9931.5|9930.9|9931.7|9931|9927.4|9926.7|475
1661188500000|2022-08-22 17:15:00|9931.6|9931|9929.9|9929|9932.6|9931.9|9929.6|9928.7|406
1661188800000|2022-08-22 17:20:00|9929.8|9928.9|9927.2|9926.3|9930.3|9929.4|9926.7|9925.8|350
1661189100000|2022-08-22 17:25:00|9927.3|9926.4|9933.6|9932.7|9933.8|9932.9|9927.2|9926.3|358
1661189400000|2022-08-22 17:30:00|9933.5|9932.6|9931|9930.1|9933.7|9932.8|9929.3|9928.4|464
1661189700000|2022-08-22 17:35:00|9930.6|9930|9934.1|9933.2|9934.9|9934|9930.4|9929.7|287
1661190000000|2022-08-22 17:40:00|9934|9933.1|9937.7|9936.8|9937.9|9937|9933.5|9932.6|332
1661190300000|2022-08-22 17:45:00|9937.6|9936.7|9937.6|9936.7|9938.3|9937.4|9935.9|9935.2|403
1661190600000|2022-08-22 17:50:00|9937.7|9936.8|9934.4|9933.8|9937.8|9936.9|9934.3|9933.7|399
1661190900000|2022-08-22 17:55:00|9934.2|9933.6|9927.9|9927|9935|9934.2|9927.4|9926.5|397
1661191200000|2022-08-22 18:00:00|9928|9927.1|9931.7|9930.8|9931.8|9930.9|9927.3|9926.4|383
1661191500000|2022-08-22 18:05:00|9931.6|9930.7|9932.4|9931.5|9933.7|9933|9931.2|9930.3|303
1661191800000|2022-08-22 18:10:00|9932.1|9931.2|9933.1|9932.2|9933.7|9932.9|9931|9930.1|292
1661192100000|2022-08-22 18:15:00|9933.2|9932.3|9936|9935.1|9936.4|9935.6|9931.4|9930.6|354
1661192400000|2022-08-22 18:20:00|9936.1|9935.2|9933|9932.1|9937.2|9936.4|9932.6|9931.9|370
1661192700000|2022-08-22 18:25:00|9932.9|9932|9933.3|9932.4|9934.9|9934|9932.3|9931.6|329
1661193000000|2022-08-22 18:30:00|9933.2|9932.3|9935.3|9934.7|9935.3|9934.7|9932|9931.3|302
1661193300000|2022-08-22 18:35:00|9935.1|9934.5|9935.5|9934.6|9936.9|9936.3|9933.4|9932.7|288
1661193600000|2022-08-22 18:40:00|9935.6|9934.7|9934.5|9933.6|9936.2|9935.4|9933.3|9932.5|410
1661193900000|2022-08-22 18:45:00|9934.4|9933.5|9933.7|9932.8|9935.5|9934.8|9933|9932.4|379
1661194200000|2022-08-22 18:50:00|9933.8|9932.9|9935.2|9934.3|9936.5|9935.6|9933.4|9932.7|343
1661194500000|2022-08-22 18:55:00|9935|9934.4|9933.4|9932.8|9936.9|9936.2|9933.3|9932.6|606
1661194800000|2022-08-22 19:00:00|9933.5|9932.9|9938.1|9937.2|9938.2|9937.6|9933.4|9932.8|393
1661195100000|2022-08-22 19:05:00|9938.2|9937.3|9939|9938.1|9940.3|9939.6|9937.6|9936.8|248
1661195400000|2022-08-22 19:10:00|9939.2|9938.3|9941.9|9941.3|9942.2|9941.4|9938.7|9937.9|271
1661195700000|2022-08-22 19:15:00|9942|9941.4|9941.1|9940.5|9943|9942.1|9941|9940.3|328
1661196000000|2022-08-22 19:20:00|9941.2|9940.3|9943.3|9942.7|9944.5|9943.6|9940.7|9939.8|277
1661196300000|2022-08-22 19:25:00|9943.4|9942.5|9945.3|9944.4|9946|9945.4|9943.2|9942.4|338
1661196600000|2022-08-22 19:30:00|9945.2|9944.6|9943.6|9942.7|9946.7|9945.8|9942.8|9941.9|311
1661196900000|2022-08-22 19:35:00|9943.5|9942.6|9942.1|9941.2|9944.7|9943.8|9941.9|9941.1|406
1661197200000|2022-08-22 19:40:00|9942.2|9941.3|9937.9|9937|9942.3|9941.6|9937.6|9936.8|311
1661197500000|2022-08-22 19:45:00|9938|9937.1|9941.2|9940.3|9942.3|9941.5|9937.8|9937|358
1661197800000|2022-08-22 19:50:00|9940.8|9940.2|9940.6|9939.7|9943.7|9942.9|9940.4|9939.7|392
1661198100000|2022-08-22 19:55:00|9940.1|9939.5|9943.2|9942.3|9943.9|9943.2|9940.1|9939.4|375
1661198400000|2022-08-22 20:00:00|9943.7|9942.8|9944.4|9943.5|9945.3|9944.4|9942.3|9941.6|359
1661198700000|2022-08-22 20:05:00|9944.5|9943.6|9944|9943.1|9944.6|9943.8|9942.6|9941.8|162
1661199000000|2022-08-22 20:10:00|9944.1|9943.2|9944.4|9943.8|9945.3|9944.7|9943.5|9942.6|164
1661199300000|2022-08-22 20:15:00|9944.6|9943.7|9944.2|9943.3|9944.8|9943.9|9942.9|9942|129
1661199600000|2022-08-22 20:20:00|9944.3|9943.4|9944.9|9944|9945.1|9944.3|9944.2|9943.3|77
1661199900000|2022-08-22 20:25:00|9945|9944.1|9944|9943.1|9945.8|9945|9943.3|9942.5|134
1661200200000|2022-08-22 20:30:00|9943.8|9943.2|9945.2|9944.3|9946.1|9945.3|9943.8|9942.9|158
1661200500000|2022-08-22 20:35:00|9945.6|9944.7|9945|9944.1|9946.2|9945.3|9944.4|9943.6|137
1661200800000|2022-08-22 20:40:00|9945.1|9944.2|9943.4|9942.5|9945.3|9944.4|9943.1|9942.4|177
1661201100000|2022-08-22 20:45:00|9943.3|9942.4|9943.1|9942.2|9943.6|9942.9|9942|9941.1|146
1661201400000|2022-08-22 20:50:00|9943|9942.1|9941.9|9940.7|9943.1|9942.2|9941.6|9940.2|346
1661201700000|2022-08-22 20:55:00|9941.8|9940.8|9945.6|9939.6|9948.1|9942.8|9941.8|9938.6|766
1661202000000|2022-08-22 21:00:00|9945.7|9939.7|9945.1|9939.1|9946.5|9940.5|9945.1|9939.1|63
1661202300000|2022-08-22 21:05:00|9945.2|9939.2|9945|9940.3|9946.5|9941.7|9944|9938|95
1661202600000|2022-08-22 21:10:00|9943.6|9940.7|9946.1|9940.1|9946.8|9941.3|9943.5|9939.4|134
1661202900000|2022-08-22 21:15:00|9946.4|9940.6|9944|9939.7|9946.5|9941.2|9943.6|9938.6|190
1661203200000|2022-08-22 21:20:00|9944.1|9939.9|9946.5|9941.7|9948.4|9942.4|9943.9|9939.6|165
1661203500000|2022-08-22 21:25:00|9946.6|9941.3|9943.7|9941.5|9947.7|9943.2|9943.6|9940.2|152
1661203800000|2022-08-22 21:30:00|9943.8|9941.9|9945.2|9941.2|9946.1|9942.8|9943.3|9940.1|111
1661204100000|2022-08-22 21:35:00|9945.5|9941.1|9945.3|9941.3|9945.8|9942.9|9943.8|9941.1|110
1661204400000|2022-08-22 21:40:00|9945.4|9941.4|9945.4|9941.2|9945.8|9942.6|9944.6|9940.6|101
1661204700000|2022-08-22 21:45:00|9945.5|9941.5|9945.5|9941.5|9946.6|9944.2|9944.1|9940.3|211
1661205000000|2022-08-22 21:50:00|9945.6|9942.7|9945.4|9942.1|9948.3|9943.9|9944.7|9940.7|205
1661205300000|2022-08-22 21:55:00|9945.5|9941.9|9947.6|9941.6|9947.6|9942.6|9944.1|9939.6|176
1661205600000|2022-08-22 22:00:00|9946.4|9940.4|9943.9|9942.4|9946.4|9942.7|9943.1|9939.4|370
1661205900000|2022-08-22 22:05:00|9944|9942.3|9944.1|9942.8|9944.7|9943.1|9943|9941.4|297
1661206200000|2022-08-22 22:10:00|9944.2|9942.7|9941.2|9939.7|9944.5|9942.8|9940.8|9939.6|445
1661206500000|2022-08-22 22:15:00|9941|9940|9942|9941.1|9942.7|9941.5|9940.7|9939.7|374
1661206800000|2022-08-22 22:20:00|9941.9|9941|9941.4|9940.5|9942.2|9941.2|9940.8|9939.7|280
1661207100000|2022-08-22 22:25:00|9941.5|9940.6|9942.9|9941.8|9943.2|9942|9940.8|9939.7|365
1661207400000|2022-08-22 22:30:00|9942.8|9941.9|9943.4|9942.3|9943.7|9942.5|9942|9941|373
1661207700000|2022-08-22 22:35:00|9943.3|9942.2|9944|9943.1|9944.5|9943.6|9942.4|9941.5|211
1661208000000|2022-08-22 22:40:00|9944.1|9943.2|9945.4|9944.5|9945.7|9944.8|9944|9942.9|149
1661208300000|2022-08-22 22:45:00|9945.7|9944.6|9943.3|9942.4|9945.7|9944.7|9943.1|9942.2|199
1661208600000|2022-08-22 22:50:00|9943.2|9942.3|9944.5|9943.6|9944.9|9944|9943.2|9942.3|225
1661208900000|2022-08-22 22:55:00|9944.6|9943.7|9943.8|9942.9|9944.8|9943.8|9943.7|9942.6|211
1661209200000|2022-08-22 23:00:00|9943.7|9942.8|9943.3|9942.4|9943.9|9942.9|9943.1|9942.2|109
1661209500000|2022-08-22 23:05:00|9943.2|9942.3|9941.3|9940.4|9943.3|9942.4|9941.1|9940.2|184
1661209800000|2022-08-22 23:10:00|9941.4|9940.5|9940|9939.1|9941.5|9940.6|9939.9|9939|181
1661210100000|2022-08-22 23:15:00|9940.1|9939.2|9935.1|9934.2|9940.3|9939.7|9934.9|9934.1|282
1661210400000|2022-08-22 23:20:00|9935.2|9934.3|9934.5|9933.9|9936.6|9935.8|9934|9933.2|193
1661210700000|2022-08-22 23:25:00|9934.7|9933.8|9934.7|9933.8|9936.1|9935.3|9933.6|9932.9|253
1661211000000|2022-08-22 23:30:00|9934.5|9933.9|9934.5|9933.9|9935.3|9934.6|9933.5|9932.6|239
1661211300000|2022-08-22 23:35:00|9934.4|9933.8|9936.6|9935.7|9936.7|9935.9|9934|9933.3|242
1661211600000|2022-08-22 23:40:00|9936.5|9935.9|9938.6|9937.7|9938.6|9937.7|9936.4|9935.7|304
1661211900000|2022-08-22 23:45:00|9938.5|9937.6|9938.5|9937.6|9939|9938.1|9938.1|9937.2|166
1661212200000|2022-08-22 23:50:00|9938.6|9937.7|9939.7|9938.8|9939.8|9938.9|9938.1|9937.3|179
1661212500000|2022-08-22 23:55:00|9939.6|9938.7|9938.8|9937.9|9939.9|9939.2|9938.6|9937.7|184
1661212800000|2022-08-23 00:00:00|9938.7|9937.8|9931.2|9930.3|9939.8|9938.9|9930.6|9929.8|618
1661213100000|2022-08-23 00:05:00|9931.3|9930.4|9935.1|9934.2|9936.1|9935.2|9930.9|9930|512
1661213400000|2022-08-23 00:10:00|9935|9934.1|9934.1|9933.2|9936.5|9935.6|9933.7|9932.8|360
1661213700000|2022-08-23 00:15:00|9934.7|9934.1|9936|9935.1|9936.3|9935.4|9931.9|9931.1|423
1661214000000|2022-08-23 00:20:00|9936.1|9935.2|9939.4|9938.5|9939.8|9938.9|9936|9935.1|349
1661214300000|2022-08-23 00:25:00|9939.5|9938.6|9945.1|9944.2|9945.7|9944.8|9939|9938.1|469
1661214600000|2022-08-23 00:30:00|9944.7|9943.8|9945|9944.1|9946.6|9945.7|9943.1|9942.2|387
1661214900000|2022-08-23 00:35:00|9945.1|9944.2|9947.2|9946.3|9950.7|9949.8|9944.6|9944|852
1661215200000|2022-08-23 00:40:00|9947.3|9946.4|9945.7|9944.8|9947.4|9946.5|9944.6|9943.7|841
1661215500000|2022-08-23 00:45:00|9945.8|9944.9|9943.2|9942.3|9945.9|9945|9942.7|9941.8|514
1661215800000|2022-08-23 00:50:00|9943.4|9942.5|9941.6|9940.7|9944.5|9943.6|9941.6|9940.7|617
1661216100000|2022-08-23 00:55:00|9941.7|9940.8|9940.3|9939.4|9946|9945.2|9940.1|9939.2|520
1661216400000|2022-08-23 01:00:00|9940.5|9939.7|9942.9|9942|9945.2|9944.4|9939.6|9938.8|586
1661216700000|2022-08-23 01:05:00|9942.8|9941.9|9947.5|9946.6|9949.7|9948.8|9942.8|9941.9|505
1661217000000|2022-08-23 01:10:00|9947.4|9946.5|9946.7|9945.8|9947.8|9947.1|9945.3|9944.6|417
1661217300000|2022-08-23 01:15:00|9946.8|9945.9|9944.9|9944.3|9948.3|9947.3|9943.2|9942.4|444
1661217600000|2022-08-23 01:20:00|9944.8|9944.2|9945.6|9944.7|9947.2|9946.5|9944.6|9943.8|430
1661217900000|2022-08-23 01:25:00|9945.4|9944.8|9944.7|9943.8|9946.7|9946|9943.6|9942.8|381
1661218200000|2022-08-23 01:30:00|9944.8|9943.9|9944|9943.1|9945|9944.4|9942.4|9941.8|404
1661218500000|2022-08-23 01:35:00|9943.9|9943|9942.2|9941.3|9944.2|9943.4|9941.4|9940.6|483
1661218800000|2022-08-23 01:40:00|9942.3|9941.4|9939.2|9938.6|9942.9|9942|9938.7|9938.1|472
1661219100000|2022-08-23 01:45:00|9939.3|9938.7|9939.2|9938.6|9941.2|9940.4|9938.2|9937.3|459
1661219400000|2022-08-23 01:50:00|9939.1|9938.5|9938.8|9937.9|9940.1|9939.3|9937.8|9937.2|402
1661219700000|2022-08-23 01:55:00|9939|9938.1|9940.9|9940|9941.3|9940.6|9938.5|9937.8|376
1661220000000|2022-08-23 02:00:00|9940.8|9939.9|9937.6|9936.7|9940.8|9940.1|9937.5|9936.7|403
1661220300000|2022-08-23 02:05:00|9937.7|9936.8|9940.2|9939.3|9940.8|9939.9|9935.9|9935.3|390
1661220600000|2022-08-23 02:10:00|9940.3|9939.4|9941.9|9941|9942.8|9942|9939.5|9938.8|365
1661220900000|2022-08-23 02:15:00|9941.7|9940.8|9939.2|9938.3|9941.8|9941.1|9938.6|9937.9|311
1661221200000|2022-08-23 02:20:00|9939.3|9938.4|9942.4|9941.5|9944.7|9943.8|9939.2|9938.3|417
1661221500000|2022-08-23 02:25:00|9942.6|9941.7|9941.6|9940.7|9942.8|9942.1|9940.7|9939.9|285
1661221800000|2022-08-23 02:30:00|9941.7|9940.8|9940.3|9939.4|9941.7|9941|9939.4|9938.6|375
1661222100000|2022-08-23 02:35:00|9940.2|9939.3|9938.2|9937.3|9941.2|9940.6|9937.8|9936.9|300
1661222400000|2022-08-23 02:40:00|9938.3|9937.4|9938.6|9937.7|9939.4|9938.5|9937.5|9936.6|313
1661222700000|2022-08-23 02:45:00|9938.8|9937.9|9942.1|9941.2|9942.8|9941.9|9938.7|9937.8|362
1661223000000|2022-08-23 02:50:00|9942|9941.1|9943.2|9942.3|9943.8|9943.1|9942|9941.1|379
1661223300000|2022-08-23 02:55:00|9942.9|9941.9|9945.2|9944.6|9945.5|9944.8|9942.5|9941.8|549
1661223600000|2022-08-23 03:00:00|9945.3|9944.7|9943.3|9942.7|9945.8|9945|9942.9|9942.3|326
1661223900000|2022-08-23 03:05:00|9943.5|9942.6|9942.7|9941.8|9944|9943.3|9942.3|9941.5|332
1661224200000|2022-08-23 03:10:00|9942.6|9942|9943.7|9943.1|9944.1|9943.3|9939.9|9939.2|347
1661224500000|2022-08-23 03:15:00|9943.9|9943|9944.1|9943.5|9946.2|9945.4|9943.3|9942.7|390
1661224800000|2022-08-23 03:20:00|9944|9943.4|9946.2|9945.3|9946.5|9945.9|9943.9|9943.2|246
1661225100000|2022-08-23 03:25:00|9946.1|9945.2|9945.4|9944.8|9946.6|9945.9|9945.1|9944.3|393
1661225400000|2022-08-23 03:30:00|9945.3|9944.7|9942.8|9941.9|9945.4|9944.7|9942.1|9941.4|378
1661225700000|2022-08-23 03:35:00|9942.7|9941.8|9945.3|9944.4|9945.4|9944.5|9941.7|9940.9|301
1661226000000|2022-08-23 03:40:00|9945.2|9944.3|9944.1|9943.5|9945.8|9945|9943.8|9942.9|252
1661226300000|2022-08-23 03:45:00|9944.2|9943.3|9944.2|9943.6|9945|9944.1|9943.6|9942.8|222
1661226600000|2022-08-23 03:50:00|9944.1|9943.5|9942.9|9942|9944.7|9943.9|9942.1|9941.3|235
1661226900000|2022-08-23 03:55:00|9943.1|9942.2|9942.4|9941.8|9944|9943.1|9942.2|9941.5|248
1661227200000|2022-08-23 04:00:00|9942.3|9941.7|9943.3|9942.4|9943.5|9942.6|9941.7|9940.8|331
1661227500000|2022-08-23 04:05:00|9943.4|9942.5|9941.8|9940.9|9943.4|9942.5|9941.2|9940.3|231
1661227800000|2022-08-23 04:10:00|9941.7|9940.8|9940.2|9939.3|9942|9941.1|9940.1|9939.3|240
1661228100000|2022-08-23 04:15:00|9940.6|9939.7|9939.9|9939.3|9941.2|9940.3|9939.5|9938.8|221
1661228400000|2022-08-23 04:20:00|9940.1|9939.5|9941.2|9940.3|9941.6|9940.7|9939.9|9939.2|172
1661228700000|2022-08-23 04:25:00|9941.3|9940.4|9940.8|9939.9|9941.9|9941|9939.8|9939.1|181
1661229000000|2022-08-23 04:30:00|9940.7|9939.8|9941.9|9941|9942|9941.1|9940.1|9939.3|202
1661229300000|2022-08-23 04:35:00|9942|9941.1|9942.3|9941.4|9943.1|9942.3|9941.5|9940.8|181
1661229600000|2022-08-23 04:40:00|9942.5|9941.6|9942.8|9941.9|9942.9|9942.1|9942|9941.2|143
1661229900000|2022-08-23 04:45:00|9942.6|9942|9939.2|9938.6|9942.9|9942.2|9939.1|9938.3|189
1661230200000|2022-08-23 04:50:00|9939.4|9938.5|9936.7|9935.8|9939.7|9938.9|9936|9935.1|265
1661230500000|2022-08-23 04:55:00|9936.8|9935.9|9935.2|9934.3|9936.8|9936.1|9934.9|9934.1|271
1661230800000|2022-08-23 05:00:00|9935.1|9934.2|9936.3|9935.4|9937.1|9936.2|9935|9934.1|314
1661231100000|2022-08-23 05:05:00|9936.5|9935.6|9935.2|9934.3|9936.8|9936.2|9934.1|9933.3|227
1661231400000|2022-08-23 05:10:00|9935.4|9934.5|9932.1|9931.2|9936.4|9935.6|9931.5|9930.7|458
1661231700000|2022-08-23 05:15:00|9932|9931.1|9931.2|9930.3|9932|9931.1|9930.1|9929.2|307
1661232000000|2022-08-23 05:20:00|9931|9930.4|9920.1|9919.5|9931.4|9930.7|9915.6|9914.7|729
1661232300000|2022-08-23 05:25:00|9920.2|9919.3|9923.2|9922.3|9924.2|9923.3|9919.7|9918.8|526
1661232600000|2022-08-23 05:30:00|9923.3|9922.4|9922.6|9922|9924.2|9923.5|9919.3|9918.6|511
1661232900000|2022-08-23 05:35:00|9922.5|9921.9|9918.1|9917.2|9923.8|9922.9|9917|9916.2|449
1661233200000|2022-08-23 05:40:00|9918|9917.1|9921.9|9921|9923|9922.4|9918|9917.1|431
1661233500000|2022-08-23 05:45:00|9921.8|9920.9|9920.9|9920|9922.9|9922|9920.2|9919.3|336
1661233800000|2022-08-23 05:50:00|9920.8|9919.9|9917.2|9916.6|9923|9922.1|9916.6|9915.7|534
1661234100000|2022-08-23 05:55:00|9917.3|9916.4|9920.1|9919.2|9922.6|9921.7|9917|9916.2|530
1661234400000|2022-08-23 06:00:00|9920.2|9919.3|9921.2|9920.3|9922.2|9921.5|9915.9|9915.1|876
1661234700000|2022-08-23 06:05:00|9921.1|9920.2|9922.2|9921.3|9922.9|9922|9919|9918.1|824
1661235000000|2022-08-23 06:10:00|9922.3|9921.4|9917.2|9916.3|9923.3|9922.5|9916.8|9916.1|749
1661235300000|2022-08-23 06:15:00|9917.1|9916.2|9918.2|9917.3|9919.9|9919|9913.4|9912.5|775
1661235600000|2022-08-23 06:20:00|9918.7|9917.8|9917|9916.4|9920.1|9919.2|9916.5|9915.4|776
1661235900000|2022-08-23 06:25:00|9917.1|9916.2|9914.7|9913.8|9917.4|9916.5|9909.4|9908.5|777
1661236200000|2022-08-23 06:30:00|9914.8|9913.9|9908.2|9907.6|9916.2|9915.3|9908|9907.1|624
1661236500000|2022-08-23 06:35:00|9908.1|9907.5|9904.1|9903.2|9908.6|9907.7|9902.6|9901.7|634
1661236800000|2022-08-23 06:40:00|9904.2|9903.3|9908.3|9907.4|9908.3|9907.4|9904|9903.1|601
1661237100000|2022-08-23 06:45:00|9908.2|9907.3|9911.1|9910.5|9913|9912.1|9907.5|9906.6|681
1661237400000|2022-08-23 06:50:00|9911.2|9910.6|9906.6|9905.7|9913.2|9912.6|9906.5|9905.7|607
1661237700000|2022-08-23 06:55:00|9906.5|9905.6|9906.6|9905.7|9907.7|9906.9|9904|9903.3|709
1661238000000|2022-08-23 07:00:00|9906.7|9905.8|9910.4|9909.5|9910.9|9910.2|9905.2|9904.4|886
1661238300000|2022-08-23 07:05:00|9910.7|9909.8|9910.5|9909.9|9915.1|9914.4|9905.7|9904.8|906
1661238600000|2022-08-23 07:10:00|9910.6|9909.7|9907.7|9906.8|9916.8|9915.9|9907.1|9906.2|1113
1661238900000|2022-08-23 07:15:00|9907.5|9906|9909.8|9908.9|9914.8|9913.9|9901.2|9899.6|1389
1661239200000|2022-08-23 07:20:00|9909.7|9908.8|9915.6|9914.7|9921.6|9920.7|9908.9|9908|1025
1661239500000|2022-08-23 07:25:00|9915.8|9914.9|9909.6|9904.9|9916.8|9916|9905.8|9903.6|1120
1661239800000|2022-08-23 07:30:00|9910.2|9905|9921.8|9920.9|9934.7|9932.2|9910.2|9905|1636
1661240100000|2022-08-23 07:35:00|9921.6|9920.7|9932.9|9932|9933|9932.1|9920.1|9919.2|1040
1661240400000|2022-08-23 07:40:00|9932.7|9931.8|9943.7|9942.8|9950.3|9949.4|9931.2|9930.4|1434
1661240700000|2022-08-23 07:45:00|9943.6|9942.7|9938.4|9937.5|9943.7|9942.8|9938|9937.1|859
1661241000000|2022-08-23 07:50:00|9938.5|9937.6|9933.7|9932.8|9942.2|9941.3|9932|9931.1|790
1661241300000|2022-08-23 07:55:00|9933.8|9932.9|9934.4|9932.6|9938.4|9937.8|9932.3|9931.4|713
1661241600000|2022-08-23 08:00:00|9934.5|9933|9928.4|9927.5|9939.9|9939|9928.2|9927.4|1043
1661241900000|2022-08-23 08:05:00|9928|9927.1|9929.6|9928.7|9931.9|9931|9925.7|9924.8|776
1661242200000|2022-08-23 08:10:00|9929.8|9928.9|9929.7|9928.8|9943.3|9942.4|9929.1|9928.2|1065
1661242500000|2022-08-23 08:15:00|9929.8|9928.9|9934.5|9933.6|9935.8|9934.9|9927.9|9927.1|668
1661242800000|2022-08-23 08:20:00|9934.7|9933.8|9934.7|9933.8|9936.3|9935.4|9928.8|9927.9|629
1661243100000|2022-08-23 08:25:00|9934.9|9934|9928.7|9927.8|9936.4|9935.5|9928|9927.1|669
1661243400000|2022-08-23 08:30:00|9928.8|9927.9|9938.8|9938.2|9940.3|9939.5|9927.2|9926.3|1037
1661243700000|2022-08-23 08:35:00|9939|9938.1|9938.2|9937.3|9940.4|9939.5|9933.1|9932.2|763
1661244000000|2022-08-23 08:40:00|9938|9937.1|9939.1|9938.5|9942.2|9941.6|9938|9937.1|846
1661244300000|2022-08-23 08:45:00|9939.2|9938.3|9931.7|9931.1|9940.3|9939.4|9931.3|9930.5|748
1661244600000|2022-08-23 08:50:00|9931.6|9931|9930.2|9929.3|9936.3|9935.7|9927.5|9926.8|825
1661244900000|2022-08-23 08:55:00|9929.9|9929.2|9932.7|9931.8|9933.8|9933|9928|9927.2|771
1661245200000|2022-08-23 09:00:00|9932.6|9931.7|9934.3|9933.4|9935.3|9934.6|9924.5|9923.6|921
1661245500000|2022-08-23 09:05:00|9934.2|9933.3|9939.7|9938.8|9940.8|9940.2|9934|9933.1|801
1661245800000|2022-08-23 09:10:00|9939.5|9938.6|9936.6|9936|9940.2|9939.3|9935.2|9934.3|635
1661246100000|2022-08-23 09:15:00|9936.7|9936.1|9929.9|9929|9937.3|9936.7|9929.1|9928.2|724
1661246400000|2022-08-23 09:20:00|9930|9929.1|9931.4|9930.5|9936.8|9935.9|9929.6|9928.9|816
1661246700000|2022-08-23 09:25:00|9931.3|9930.4|9924.3|9923.4|9932.2|9931.4|9922.5|9921.6|663
1661247000000|2022-08-23 09:30:00|9924.2|9923.6|9922.1|9921.2|9925.3|9924.6|9921.1|9920.3|613
1661247300000|2022-08-23 09:35:00|9922.2|9921.3|9922.1|9921.2|9924.2|9923.6|9919.4|9918.8|563
1661247600000|2022-08-23 09:40:00|9921.9|9921.3|9920.6|9919.7|9923.7|9922.9|9915.5|9914.7|605
1661247900000|2022-08-23 09:45:00|9920.9|9920|9924.7|9923.8|9925.3|9924.4|9919.4|9918.5|669
1661248200000|2022-08-23 09:50:00|9924.6|9923.7|9925.6|9924.7|9925.6|9924.7|9921.5|9920.6|524
1661248500000|2022-08-23 09:55:00|9925.5|9924.6|9930.4|9929.5|9931.8|9930.9|9924.4|9923.8|635
1661248800000|2022-08-23 10:00:00|9930.3|9929.4|9929.7|9928.8|9933.2|9932.5|9927.7|9926.8|572
1661249100000|2022-08-23 10:05:00|9929.6|9928.7|9925|9924.4|9930.7|9929.8|9925|9924.4|453
1661249400000|2022-08-23 10:10:00|9925.4|9924.5|9920.7|9919.8|9926.4|9925.8|9919.7|9918.8|613
1661249700000|2022-08-23 10:15:00|9920.8|9919.9|9914.5|9913.9|9920.8|9919.9|9914.3|9913.7|681
1661250000000|2022-08-23 10:20:00|9914.7|9914.1|9916.5|9915.9|9917.1|9916.5|9913.3|9912.4|597
1661250300000|2022-08-23 10:25:00|9916.4|9915.8|9921.4|9920.5|9921.4|9920.5|9915.6|9914.8|690
1661250600000|2022-08-23 10:30:00|9921.3|9920.4|9925.1|9924.2|9925.9|9925.3|9919.8|9919.2|611
1661250900000|2022-08-23 10:35:00|9924.9|9924|9921.2|9920.3|9926.2|9925.4|9920.8|9919.9|448
1661251200000|2022-08-23 10:40:00|9921.7|9920.8|9926.7|9925.8|9927.5|9926.9|9920.5|9919.8|593
1661251500000|2022-08-23 10:45:00|9926.9|9926|9928.3|9927.4|9930.7|9930|9925|9924.2|540
1661251800000|2022-08-23 10:50:00|9928.2|9927.3|9923|9922.4|9930.3|9929.4|9923|9922.4|566
1661252100000|2022-08-23 10:55:00|9923.1|9922.2|9924.6|9923.7|9926.2|9925.5|9921.5|9920.8|687
1661252400000|2022-08-23 11:00:00|9924.7|9923.8|9923|9922.4|9928.2|9927.3|9921.4|9920.7|575
1661252700000|2022-08-23 11:05:00|9922.5|9921.9|9924.2|9923.3|9924.3|9923.5|9921.5|9920.7|519
1661253000000|2022-08-23 11:10:00|9924.3|9923.4|9927|9926.4|9928.3|9927.4|9923.1|9922.2|524
1661253300000|2022-08-23 11:15:00|9927.1|9926.2|9926.5|9925.6|9929.5|9928.8|9924.8|9924.2|585
1661253600000|2022-08-23 11:20:00|9926.6|9925.7|9929.6|9929|9930.2|9929.5|9926.3|9925.6|549
1661253900000|2022-08-23 11:25:00|9929.7|9928.7|9926.8|9925.9|9929.8|9928.9|9925.3|9924.4|433
1661254200000|2022-08-23 11:30:00|9926.9|9926|9922.8|9921.9|9927.3|9926.6|9921.8|9920.9|454
1661254500000|2022-08-23 11:35:00|9922.6|9922|9924.3|9923.7|9925.5|9924.9|9922|9921.1|413
1661254800000|2022-08-23 11:40:00|9924.4|9923.5|9926.2|9925.3|9926.3|9925.5|9921.4|9920.5|486
1661255100000|2022-08-23 11:45:00|9926.1|9925.5|9926.2|9925.3|9929.7|9928.8|9922.6|9921.9|709
1661255400000|2022-08-23 11:50:00|9925.8|9924.9|9929.6|9927.4|9935.6|9934.7|9924.6|9923.7|624
1661255700000|2022-08-23 11:55:00|9928.1|9926.4|9925.2|9924.3|9931.9|9931|9921.5|9920.9|985
1661256000000|2022-08-23 12:00:00|9924.7|9923.8|9921.7|9921.1|9928.1|9927.2|9921.2|9920.4|1016
1661256300000|2022-08-23 12:05:00|9921.6|9921|9927.1|9926.2|9927.7|9927|9921.4|9920.7|701
1661256600000|2022-08-23 12:10:00|9927|9926.1|9927.3|9926.4|9931.4|9930.7|9924.6|9923.9|764
1661256900000|2022-08-23 12:15:00|9927.7|9926.8|9922.7|9922.1|9929.3|9928.4|9922.7|9922.1|647
1661257200000|2022-08-23 12:20:00|9922.9|9922|9918.2|9917.6|9925.3|9924.4|9918|9917.1|837
1661257500000|2022-08-23 12:25:00|9918.1|9917.5|9919.8|9918.9|9921.6|9921|9917|9916.2|814
1661257800000|2022-08-23 12:30:00|9919.7|9918.8|9917.9|9917|9920.8|9919.9|9914.5|9913.6|892
1661258100000|2022-08-23 12:35:00|9917.7|9916.8|9921.1|9920.2|9921.2|9920.5|9917.2|9916.3|854
1661258400000|2022-08-23 12:40:00|9921|9920.1|9928.4|9927.8|9929.3|9928.5|9921|9920.1|903
1661258700000|2022-08-23 12:45:00|9928.5|9927.6|9927.2|9926.3|9928.9|9928.1|9924.1|9923.3|698
1661259000000|2022-08-23 12:50:00|9927.1|9926.2|9930|9929.1|9932.2|9931.3|9924.1|9923.3|735
1661259300000|2022-08-23 12:55:00|9930.1|9929.2|9924.3|9923.4|9930.9|9930.1|9922.7|9921.9|737
1661259600000|2022-08-23 13:00:00|9924.2|9923.3|9924.3|9923.4|9927.3|9926.5|9920.9|9920.2|851
1661259900000|2022-08-23 13:05:00|9924.2|9923.6|9925.4|9924.5|9929|9928.4|9923.8|9923.2|803
1661260200000|2022-08-23 13:10:00|9925.3|9924.4|9934.5|9933.6|9934.5|9933.6|9924.2|9923.5|779
1661260500000|2022-08-23 13:15:00|9934.4|9933.5|9934|9933.1|9935.5|9934.6|9931.1|9930.3|800
1661260800000|2022-08-23 13:20:00|9933.9|9933|9946.7|9946.1|9947.1|9946.3|9932.9|9932|830
1661261100000|2022-08-23 13:25:00|9946.9|9946|9943.1|9942.2|9947.2|9946.5|9937.8|9936.9|898
1661261400000|2022-08-23 13:30:00|9943.2|9942.3|9949.8|9948.9|9949.9|9949|9940.5|9939.7|1021
1661261700000|2022-08-23 13:35:00|9949.9|9949|9966.2|9965.3|9971.4|9970.6|9948.2|9947.4|1437
1661262000000|2022-08-23 13:40:00|9966.1|9965.2|9963.8|9962.9|9971.3|9970.6|9963.6|9962.6|1148
1661262300000|2022-08-23 13:45:00|9972|9967.7|9994.5|9993.6|9997.2|9996.5|9971.9|9967.7|1967
1661262600000|2022-08-23 13:50:00|9994.3|9993.4|9983.5|9982.6|9996.1|9995.2|9981.9|9981|1614
1661262900000|2022-08-23 13:55:00|9983.6|9982.7|9998.9|9997.2|9999|9997.7|9983.5|9982.6|1260
1661263200000|2022-08-23 14:00:00|9998.5|9997.4|10001.2|10000.3|10018.9|10017.8|9996.7|9995.4|1871
1661263500000|2022-08-23 14:05:00|10001.5|10000.6|10011.7|10010.8|10013|10012.1|10001.5|10000.6|1407
1661263800000|2022-08-23 14:10:00|10011.6|10010.7|10002.1|10001.2|10016.5|10015.6|10002|10001.1|1474
1661264100000|2022-08-23 14:15:00|10002.2|10001.3|9987.7|9986.8|10002.9|10002.1|9987.7|9986.8|1480
1661264400000|2022-08-23 14:20:00|9987.8|9986.9|9990.9|9990|9994.6|9993.7|9986.5|9985.6|1276
1661264700000|2022-08-23 14:25:00|9990.7|9989.8|9980.5|9979.6|9990.8|9989.9|9980.3|9979.6|1031
1661265000000|2022-08-23 14:30:00|9980.6|9979.7|9982|9981.1|9986.9|9986|9977.7|9976.8|1134
1661265300000|2022-08-23 14:35:00|9982.1|9981.2|9975.5|9974.9|9984.4|9983.5|9973.8|9973.2|1225
1661265600000|2022-08-23 14:40:00|9975.6|9974.7|9975.7|9974.8|9976.3|9975.6|9971.5|9970.6|1133
1661265900000|2022-08-23 14:45:00|9976.1|9975.2|9980.9|9980|9981.6|9980.8|9972.4|9971.7|988
1661266200000|2022-08-23 14:50:00|9981|9980.1|9989.3|9988.4|9991.4|9990.7|9981|9980.1|1290
1661266500000|2022-08-23 14:55:00|9989.2|9988.3|9987.6|9987|9990.1|9989.4|9985.8|9985|968
1661266800000|2022-08-23 15:00:00|9987.4|9986.8|9993|9992.4|9995|9994.2|9983.9|9983.3|1055
1661267100000|2022-08-23 15:05:00|9993.1|9992.5|9993.7|9992.8|9993.9|9993|9987.6|9986.7|922
1661267400000|2022-08-23 15:10:00|9993.8|9992.9|9998.8|9997.9|10001.7|10000.8|9993.8|9992.9|1141
1661267700000|2022-08-23 15:15:00|9998.7|9997.8|10000.1|9999.2|10006.3|10005.5|9997.5|9996.7|1055
1661268000000|2022-08-23 15:20:00|9999.9|9999.3|9997.9|9997.3|10003.9|10003|9997.8|9997.1|787
1661268300000|2022-08-23 15:25:00|9997.8|9997.2|9989.3|9988.7|9999.1|9998.3|9989.1|9988.3|936
1661268600000|2022-08-23 15:30:00|9989.2|9988.6|9987.8|9986.9|9994|9993.2|9986.8|9985.9|1010
1661268900000|2022-08-23 15:35:00|9988|9987.1|9985.5|9984.9|9989.7|9988.8|9983.7|9983.1|864
1661269200000|2022-08-23 15:40:00|9985.3|9984.7|9982.9|9982.3|9986.2|9985.5|9981.1|9980.5|843
1661269500000|2022-08-23 15:45:00|9983|9982.4|9980|9979.1|9985|9984.4|9979.2|9978.3|751
1661269800000|2022-08-23 15:50:00|9979.8|9979.2|9976.7|9975.8|9981.9|9981.1|9975.9|9975.3|684
1661270100000|2022-08-23 15:55:00|9976.6|9975.7|9973.8|9973.2|9977.7|9976.8|9968.9|9968.3|780
1661270400000|2022-08-23 16:00:00|9973.7|9973.1|9967.9|9967|9977.3|9976.5|9966.1|9965.4|810
1661270700000|2022-08-23 16:05:00|9968|9967.3|9971.7|9970.8|9971.7|9970.8|9967|9966.1|673
1661271000000|2022-08-23 16:10:00|9971.8|9971.2|9970.4|9969.8|9973.6|9972.8|9969.3|9968.4|572
1661271300000|2022-08-23 16:15:00|9970.5|9969.9|9969.5|9968.6|9971|9970.3|9967.3|9966.5|539
1661271600000|2022-08-23 16:20:00|9969.4|9968.8|9974.5|9973.9|9975.8|9975.2|9967.5|9966.8|531
1661271900000|2022-08-23 16:25:00|9974.7|9973.8|9973.4|9972.8|9977.1|9976.4|9973.2|9972.5|506
1661272200000|2022-08-23 16:30:00|9973.6|9972.7|9973.6|9973|9975.6|9975|9973|9972.4|513
1661272500000|2022-08-23 16:35:00|9973.8|9973.2|9977.6|9977|9978.7|9978.1|9973.8|9973.2|545
1661272800000|2022-08-23 16:40:00|9977.7|9977.1|9977.1|9976.5|9980.7|9980|9976.5|9975.6|562
1661273100000|2022-08-23 16:45:00|9977|9976.4|9976.5|9975.9|9978.2|9977.4|9973.3|9972.5|515
1661273400000|2022-08-23 16:50:00|9976.6|9976|9976.2|9975.3|9977.8|9977.1|9974.5|9973.9|501
1661273700000|2022-08-23 16:55:00|9976.3|9975.6|9979.6|9979|9979.8|9979|9975.9|9975.2|544
1661274000000|2022-08-23 17:00:00|9979.7|9978.8|9980.3|9979.7|9980.4|9979.7|9976.6|9975.7|662
1661274300000|2022-08-23 17:05:00|9980.5|9979.9|9976.1|9975.2|9980.7|9980|9974.9|9974.2|644
1661274600000|2022-08-23 17:10:00|9976.2|9975.3|9974|9973.4|9976.8|9975.9|9969.2|9968.3|694
1661274900000|2022-08-23 17:15:00|9974.2|9973.3|9970.4|9969.5|9976|9975.2|9969.9|9969.2|690
1661275200000|2022-08-23 17:20:00|9970.5|9969.6|9969.2|9968.3|9973.1|9972.3|9969.1|9968.2|537
1661275500000|2022-08-23 17:25:00|9969.3|9968.4|9968.6|9967.7|9970.5|9969.6|9967.7|9966.8|637
1661275800000|2022-08-23 17:30:00|9968.7|9967.8|9971.2|9970.3|9971.3|9970.4|9965.9|9965.3|526
1661276100000|2022-08-23 17:35:00|9971.1|9970.2|9968.8|9967.9|9971.8|9971|9968.7|9967.9|430
1661276400000|2022-08-23 17:40:00|9969|9968.1|9965.5|9964.9|9969.2|9968.5|9965.5|9964.7|419
1661276700000|2022-08-23 17:45:00|9965.6|9965|9969.7|9968.8|9969.7|9969|9964.3|9963.7|443
1661277000000|2022-08-23 17:50:00|9969.6|9968.7|9963.8|9963.2|9969.7|9968.9|9963.8|9963.1|412
1661277300000|2022-08-23 17:55:00|9963.7|9962.9|9963.4|9962.8|9965.4|9964.8|9962.6|9961.9|407
1661277600000|2022-08-23 18:00:00|9963.8|9962.9|9965.7|9964.8|9965.8|9964.9|9961.6|9960.9|512
1661277900000|2022-08-23 18:05:00|9965.6|9964.7|9968.4|9967.8|9969.8|9969.2|9965.6|9964.7|468
1661278200000|2022-08-23 18:10:00|9968.5|9967.9|9966.7|9965.8|9968.6|9967.9|9964.9|9964.1|459
1661278500000|2022-08-23 18:15:00|9966.6|9966|9966.1|9965.2|9967.8|9967|9965.1|9964.4|335
1661278800000|2022-08-23 18:20:00|9966.4|9965.8|9967.7|9967.1|9968.5|9967.7|9965.4|9964.6|245
1661279100000|2022-08-23 18:25:00|9967.5|9966.9|9964.7|9964.1|9967.8|9967|9964.7|9964.1|309
1661279400000|2022-08-23 18:30:00|9964.5|9963.9|9961.2|9960.6|9964.7|9964.1|9960.6|9959.8|535
1661279700000|2022-08-23 18:35:00|9961.1|9960.5|9963.1|9962.5|9963.8|9963|9961|9960.2|345
1661280000000|2022-08-23 18:40:00|9963|9962.4|9962.2|9961.3|9963.5|9962.6|9961.5|9960.7|269
1661280300000|2022-08-23 18:45:00|9962.3|9961.7|9962.2|9961.3|9963.1|9962.5|9960.5|9959.8|342
1661280600000|2022-08-23 18:50:00|9962.1|9961.2|9962.6|9961.7|9964.7|9963.8|9961.2|9960.6|428
1661280900000|2022-08-23 18:55:00|9962.4|9961.8|9961.1|9960.5|9963.4|9962.6|9960.6|9959.9|584
1661281200000|2022-08-23 19:00:00|9961.4|9960.6|9961.3|9960.4|9962.8|9961.9|9960|9959.2|591
1661281500000|2022-08-23 19:05:00|9961.2|9960.3|9963.1|9962.5|9964|9963.2|9961.2|9960.3|229
1661281800000|2022-08-23 19:10:00|9963|9962.4|9966.2|9965.3|9967.1|9966.5|9962.7|9961.9|438
1661282100000|2022-08-23 19:15:00|9966.1|9965.2|9966.6|9965.7|9966.9|9966.2|9964.7|9964|287
1661282400000|2022-08-23 19:20:00|9966.7|9965.8|9961.9|9961.3|9966.8|9965.9|9961.5|9960.8|408
1661282700000|2022-08-23 19:25:00|9961.8|9961.2|9963.2|9962.3|9964.3|9963.4|9961|9960.1|396
1661283000000|2022-08-23 19:30:00|9963.1|9962.2|9964.7|9963.8|9965.3|9964.4|9962.9|9962|299
1661283300000|2022-08-23 19:35:00|9964.6|9963.7|9965.7|9965.1|9966.5|9965.8|9964.2|9963.3|376
1661283600000|2022-08-23 19:40:00|9965.6|9965|9963.6|9963|9966.3|9965.5|9963.5|9962.8|343
1661283900000|2022-08-23 19:45:00|9963.5|9962.9|9963|9962.4|9964|9963.3|9962.5|9961.8|316
1661284200000|2022-08-23 19:50:00|9963.1|9962.5|9967|9966.1|9967.2|9966.4|9962.3|9961.5|389
1661284500000|2022-08-23 19:55:00|9967.1|9966.2|9969.3|9968.4|9969.5|9968.8|9966.7|9965.8|319
1661284800000|2022-08-23 20:00:00|9969.2|9968.3|9968.6|9968|9969.8|9969|9968.6|9967.9|175
1661285100000|2022-08-23 20:05:00|9968.9|9968.1|9967.2|9966.6|9969.2|9968.6|9966.8|9966.2|153
1661285400000|2022-08-23 20:10:00|9967.4|9966.5|9966.9|9966|9967.7|9966.9|9966.6|9965.9|123
1661285700000|2022-08-23 20:15:00|9967|9966.1|9966.5|9965.6|9967.2|9966.4|9966.1|9965.3|135
1661286000000|2022-08-23 20:20:00|9966.6|9965.7|9967.8|9966.9|9967.9|9967.1|9966.4|9965.5|140
1661286300000|2022-08-23 20:25:00|9967.9|9967|9970.8|9969.9|9971.2|9970.4|9967.8|9966.9|220
1661286600000|2022-08-23 20:30:00|9970.7|9969.8|9969.9|9969|9970.8|9970|9969.7|9968.8|90
1661286900000|2022-08-23 20:35:00|9969.8|9968.9|9970.8|9969.9|9970.9|9970.1|9969.6|9968.8|100
1661287200000|2022-08-23 20:40:00|9970.9|9970|9969.7|9968.8|9970.9|9970|9968.7|9967.8|105
1661287500000|2022-08-23 20:45:00|9969.8|9968.9|9968.3|9967.4|9969.8|9968.9|9967.9|9967|111
1661287800000|2022-08-23 20:50:00|9968.4|9967.5|9968.8|9967.7|9969.5|9968.5|9968.1|9967.2|224
1661288100000|2022-08-23 20:55:00|9968.5|9967.4|9971.8|9967.2|9971.8|9968.4|9967.1|9964.9|523
1661288400000|2022-08-23 21:00:00|9972.2|9967|9971.5|9967.5|9973|9968.1|9971.4|9966.4|51
1661288700000|2022-08-23 21:05:00|9971.8|9967.1|9972.2|9968|9972.2|9968.5|9970.6|9967.1|47
1661289000000|2022-08-23 21:10:00|9972.4|9968.4|9973.6|9967.7|9973.8|9968.5|9971.7|9966.5|134
1661289300000|2022-08-23 21:15:00|9973.4|9967.8|9972.5|9969|9973.6|9969.6|9971.1|9966.7|171
1661289600000|2022-08-23 21:20:00|9972.2|9968.6|9972.2|9968.7|9974.2|9970.5|9970.9|9967.9|1162
1661289900000|2022-08-23 21:25:00|9972.3|9968.6|9972.2|9969|9973.6|9969.3|9971.2|9967.4|1160
1661290200000|2022-08-23 21:30:00|9972.1|9968.9|9971.5|9968.8|9972.3|9969.3|9970.6|9968.3|551
1661290500000|2022-08-23 21:35:00|9971.2|9969|9971.6|9966.9|9973.3|9969.6|9969.9|9966.7|264
1661290800000|2022-08-23 21:40:00|9971.7|9967|9971|9969|9972.3|9969.3|9969.6|9967|206
1661291100000|2022-08-23 21:45:00|9970.8|9968.3|9970.8|9968.8|9972.3|9969.3|9969.9|9967.6|261
1661291400000|2022-08-23 21:50:00|9970.7|9968.9|9970.9|9968.7|9971.6|9969.4|9970.4|9967.3|186
1661291700000|2022-08-23 21:55:00|9970.8|9969.2|9971.9|9965.9|9973|9969.6|9970.2|9965.6|185
1661292000000|2022-08-23 22:00:00|9972|9966|9971.7|9970.2|9973.1|9970.2|9969.6|9965.5|448
1661292300000|2022-08-23 22:05:00|9971.6|9970.3|9972.4|9970.9|9973.6|9971.3|9971|9969.6|257
1661292600000|2022-08-23 22:10:00|9972.5|9970.4|9971.5|9970.1|9973|9971.8|9970.9|9969.8|302
1661292900000|2022-08-23 22:15:00|9971.4|9970|9970.1|9969.2|9971.5|9970.2|9969.5|9968.4|255
1661293200000|2022-08-23 22:20:00|9970.2|9969.3|9969.3|9968.4|9970.5|9969.5|9968.4|9967.5|253
1661293500000|2022-08-23 22:25:00|9969.7|9968.8|9970.9|9970|9971.1|9970|9969.1|9968.1|235
1661293800000|2022-08-23 22:30:00|9970.8|9969.9|9970.1|9968.9|9971.4|9970.3|9969.9|9968.8|167
1661294100000|2022-08-23 22:35:00|9970|9968.8|9970.9|9970|9971.2|9970.1|9969|9968.1|280
1661294400000|2022-08-23 22:40:00|9971|9969.9|9969.5|9968.6|9971.1|9970.2|9969.5|9968.4|219
1661294700000|2022-08-23 22:45:00|9969.6|9968.5|9972.9|9972|9974.1|9973.1|9969.4|9968.4|185
1661295000000|2022-08-23 22:50:00|9973|9972.1|9971.8|9970.9|9973.2|9972.2|9971.1|9970.2|293
1661295300000|2022-08-23 22:55:00|9971.7|9970.8|9973.3|9972.4|9973.5|9972.6|9971.7|9970.6|228
1661295600000|2022-08-23 23:00:00|9973.4|9972.5|9971.4|9970.5|9973.4|9972.5|9970.8|9969.9|302
1661295900000|2022-08-23 23:05:00|9971.3|9970.4|9972.9|9972|9973.4|9972.5|9971.2|9970.2|380
1661296200000|2022-08-23 23:10:00|9973|9972.1|9970.4|9969.5|9973.1|9972.1|9970.2|9969.3|322
1661296500000|2022-08-23 23:15:00|9970.3|9969.4|9969.8|9968.9|9971.6|9970.7|9969.5|9968.6|223
1661296800000|2022-08-23 23:20:00|9969.7|9968.8|9969.2|9968.3|9970.2|9969.3|9968.7|9967.9|184
1661297100000|2022-08-23 23:25:00|9969.3|9968.4|9966.4|9965.5|9970.3|9969.4|9966.1|9965.2|217
1661297400000|2022-08-23 23:30:00|9966.3|9965.4|9965.6|9965|9966.7|9965.9|9964.5|9963.6|337
1661297700000|2022-08-23 23:35:00|9965.7|9965.1|9964.4|9963.5|9966.2|9965.4|9963.9|9963|260
1661298000000|2022-08-23 23:40:00|9964.2|9963.6|9965.3|9964.7|9965.8|9965.1|9964.1|9963.3|183
1661298300000|2022-08-23 23:45:00|9965.1|9964.5|9965.8|9964.9|9966.6|9965.7|9964.1|9963.4|238
1661298600000|2022-08-23 23:50:00|9965.7|9964.8|9965.5|9964.6|9967.3|9966.5|9965.3|9964.5|206
1661298900000|2022-08-23 23:55:00|9965.4|9964.5|9966.9|9966|9967.3|9966.6|9965.4|9964.5|169
1661299200000|2022-08-24 00:00:00|9966.8|9965.9|9971.6|9970.7|9972.4|9971.8|9965.2|9964.4|607
1661299500000|2022-08-24 00:05:00|9971.5|9970.6|9966.3|9965.4|9971.5|9970.6|9964.2|9963.5|458
1661299800000|2022-08-24 00:10:00|9966.4|9965.5|9962.4|9961.5|9966.8|9966.1|9962.2|9961.4|454
1661300100000|2022-08-24 00:15:00|9962.5|9961.6|9959.6|9958.7|9963.9|9963.2|9958.9|9958|370
1661300400000|2022-08-24 00:20:00|9959.5|9958.6|9957.7|9956.8|9960.7|9959.8|9957.4|9956.6|383
1661300700000|2022-08-24 00:25:00|9957.8|9956.9|9958.6|9957.7|9959.2|9958.4|9955.7|9954.8|469
1661301000000|2022-08-24 00:30:00|9958.5|9957.9|9956.3|9955.7|9959.7|9958.9|9956.1|9955.4|380
1661301300000|2022-08-24 00:35:00|9956.2|9955.6|9957|9956.1|9957.5|9956.7|9953.3|9952.7|463
1661301600000|2022-08-24 00:40:00|9956.9|9956|9958.9|9958|9959.3|9958.4|9955.7|9955|405
1661301900000|2022-08-24 00:45:00|9959|9958.1|9956.8|9955.9|9960.4|9959.5|9956.7|9955.8|353
1661302200000|2022-08-24 00:50:00|9956.9|9956|9955.6|9954.7|9957|9956.2|9953.9|9953.1|495
1661302500000|2022-08-24 00:55:00|9955.1|9954.2|9953.2|9952.3|9956.5|9955.7|9952.5|9951.6|317
1661302800000|2022-08-24 01:00:00|9953.3|9952.4|9949.4|9948.5|9954.7|9953.8|9947.1|9946.4|574
1661303100000|2022-08-24 01:05:00|9949.2|9948.6|9948.3|9947.4|9950.2|9949.4|9945.2|9944.6|466
1661303400000|2022-08-24 01:10:00|9948|9947.7|9949.8|9948.9|9950.1|9949.3|9947.7|9946.9|361
1661303700000|2022-08-24 01:15:00|9949.9|9949|9954|9953.4|9956|9955.3|9949.8|9948.9|608
1661304000000|2022-08-24 01:20:00|9954.2|9953.3|9951|9950.1|9954.2|9953.3|9950.1|9949.5|452
1661304300000|2022-08-24 01:25:00|9950.9|9950.3|9948.3|9947.7|9952.2|9951.4|9947.6|9946.9|349
1661304600000|2022-08-24 01:30:00|9948.2|9947.6|9948|9947.4|9948.7|9948|9945.9|9945|430
1661304900000|2022-08-24 01:35:00|9948.1|9947.5|9949.1|9948.2|9950.1|9949.2|9947.5|9946.7|384
1661305200000|2022-08-24 01:40:00|9949|9948.1|9948.4|9947.5|9949.9|9949|9946.4|9945.3|406
1661305500000|2022-08-24 01:45:00|9948.5|9947.6|9945.4|9944.5|9948.7|9947.6|9945.2|9944.4|458
1661305800000|2022-08-24 01:50:00|9945.3|9944.4|9947|9946.1|9947.9|9947|9943.2|9942.3|479
1661306100000|2022-08-24 01:55:00|9946.9|9946|9949.9|9949|9950|9949.2|9946.1|9945.3|346
1661306400000|2022-08-24 02:00:00|9950|9949.1|9953.9|9953|9954|9953.1|9949.4|9948.5|496
1661306700000|2022-08-24 02:05:00|9954|9953.1|9953.7|9953.1|9955.6|9954.7|9952|9951.3|447
1661307000000|2022-08-24 02:10:00|9953.8|9952.9|9953.5|9952.9|9955|9954.3|9953|9952.3|493
1661307300000|2022-08-24 02:15:00|9953.6|9953|9952.4|9951.8|9955.7|9954.9|9951.7|9951|389
1661307600000|2022-08-24 02:20:00|9952.5|9951.9|9950.9|9950.3|9952.6|9952|9950.8|9950|337
1661307900000|2022-08-24 02:25:00|9950.8|9950.2|9950.2|9949.6|9952.9|9952.3|9950|9949.1|343
1661308200000|2022-08-24 02:30:00|9950.3|9949.7|9952.9|9952|9953.1|9952.3|9948.7|9948.1|443
1661308500000|2022-08-24 02:35:00|9952.8|9951.9|9949.3|9948.7|9952.9|9952|9947.6|9946.9|638
1661308800000|2022-08-24 02:40:00|9949.4|9948.8|9949.2|9948.6|9950.7|9950|9947.2|9946.5|645
1661309100000|2022-08-24 02:45:00|9949.3|9948.7|9950.5|9949.9|9952.2|9951.4|9948.1|9947.5|564
1661309400000|2022-08-24 02:50:00|9950.6|9950|9949.1|9948.5|9951.4|9950.7|9948.9|9948.3|324
1661309700000|2022-08-24 02:55:00|9949|9948.4|9945.6|9945|9949.4|9948.7|9945.6|9944.8|457
1661310000000|2022-08-24 03:00:00|9945.7|9945.1|9948.1|9947.2|9948.2|9947.5|9945.6|9944.8|439
1661310300000|2022-08-24 03:05:00|9947.7|9947.1|9949|9948.1|9950|9949.2|9947.1|9946.3|309
1661310600000|2022-08-24 03:10:00|9948.9|9948|9948.8|9947.9|9949.3|9948.7|9947.8|9947|299
1661310900000|2022-08-24 03:15:00|9948.7|9947.8|9947.1|9946.5|9948.8|9948|9946.9|9946|199
1661311200000|2022-08-24 03:20:00|9947|9946.4|9947|9946.1|9948|9947.1|9946.6|9945.8|240
1661311500000|2022-08-24 03:25:00|9946.9|9946|9949.2|9948.3|9949.3|9948.4|9946.6|9945.8|277
1661311800000|2022-08-24 03:30:00|9949.1|9948.2|9949.1|9948.2|9950.7|9949.9|9948.4|9947.6|279
1661312100000|2022-08-24 03:35:00|9949.2|9948.3|9948.2|9947.6|9949.4|9948.5|9947.3|9946.6|174
1661312400000|2022-08-24 03:40:00|9948.4|9947.5|9947.2|9946.3|9949.5|9948.6|9946.8|9946|271
1661312700000|2022-08-24 03:45:00|9947.1|9946.5|9945.4|9944.5|9947.5|9946.8|9944.6|9943.9|193
1661313000000|2022-08-24 03:50:00|9945.3|9944.7|9947.5|9946.6|9948.2|9947.4|9944.6|9943.8|345
1661313300000|2022-08-24 03:55:00|9947.6|9946.7|9948.1|9947.2|9948.2|9947.4|9946.7|9945.8|197
1661313600000|2022-08-24 04:00:00|9947.9|9947|9947.7|9947.1|9949|9948.2|9947.4|9946.6|217
1661313900000|2022-08-24 04:05:00|9947.8|9947.2|9948.4|9947.8|9949.3|9948.6|9947.3|9946.4|228
1661314200000|2022-08-24 04:10:00|9948.5|9947.9|9948.6|9947.7|9948.7|9948|9946.7|9946|244
1661314500000|2022-08-24 04:15:00|9948.7|9947.8|9950.1|9949.2|9950.1|9949.3|9948.2|9947.5|233
1661314800000|2022-08-24 04:20:00|9950|9949.1|9951.2|9950.6|9951.3|9950.6|9949.3|9948.6|227
1661315100000|2022-08-24 04:25:00|9951.3|9950.7|9952.6|9951.7|9953.9|9953.2|9951.3|9950.7|328
1661315400000|2022-08-24 04:30:00|9952.4|9951.5|9953.6|9952.7|9953.7|9952.9|9950.9|9950.2|253
1661315700000|2022-08-24 04:35:00|9953.5|9952.6|9954.9|9954|9955.2|9954.4|9952.1|9951.4|261
1661316000000|2022-08-24 04:40:00|9954.7|9953.8|9954.7|9954.1|9956|9955.2|9953.8|9953.1|371
1661316300000|2022-08-24 04:45:00|9954.6|9954|9956.8|9955.9|9957.2|9956.3|9954.6|9953.9|335
1661316600000|2022-08-24 04:50:00|9956.9|9956|9959.5|9958.6|9959.5|9958.8|9956.7|9955.8|420
1661316900000|2022-08-24 04:55:00|9959.3|9958.4|9957.8|9956.9|9961.2|9960.4|9957.7|9956.9|424
1661317200000|2022-08-24 05:00:00|9957.9|9957|9960.9|9960.3|9962.7|9961.8|9957.6|9956.8|418
1661317500000|2022-08-24 05:05:00|9961|9960.4|9958.3|9957.7|9961.6|9960.8|9958.1|9957.4|277
1661317800000|2022-08-24 05:10:00|9958.4|9957.8|9959.6|9958.7|9960.3|9959.6|9958.1|9957.2|241
1661318100000|2022-08-24 05:15:00|9959.7|9958.8|9957.8|9956.9|9959.9|9959|9957|9956.1|274
1661318400000|2022-08-24 05:20:00|9957.7|9956.8|9957.4|9956.5|9959.3|9958.6|9957.2|9956.4|248
1661318700000|2022-08-24 05:25:00|9956.8|9955.9|9956.6|9955.7|9957.1|9956.4|9955.5|9954.7|254
1661319000000|2022-08-24 05:30:00|9956.7|9955.8|9957.7|9956.8|9958.5|9957.7|9955.7|9955|385
1661319300000|2022-08-24 05:35:00|9957.8|9956.9|9954.4|9953.5|9957.8|9957|9954.1|9953.2|239
1661319600000|2022-08-24 05:40:00|9954.5|9953.6|9950.6|9950|9954.6|9953.9|9950.6|9949.9|246
1661319900000|2022-08-24 05:45:00|9950.7|9950.1|9952.3|9951.4|9953.4|9952.6|9950|9949.3|390
1661320200000|2022-08-24 05:50:00|9952.4|9951.5|9947.7|9946.8|9952.7|9951.8|9947.3|9946.4|316
1661320500000|2022-08-24 05:55:00|9947.8|9946.9|9943.4|9942.5|9949.3|9948.4|9942.1|9941.3|441
1661320800000|2022-08-24 06:00:00|9943.3|9942.4|9939.9|9939|9943.6|9942.8|9935.3|9934.4|682
1661321100000|2022-08-24 06:05:00|9940.2|9939.3|9942.2|9941.3|9942.5|9941.8|9939.1|9938.3|714
1661321400000|2022-08-24 06:10:00|9942.1|9941.2|9940.4|9939.8|9942.3|9941.5|9938.7|9937.8|572
1661321700000|2022-08-24 06:15:00|9940.3|9939.7|9944.5|9943.6|9945.5|9944.8|9939.9|9939|494
1661322000000|2022-08-24 06:20:00|9944.7|9943.8|9943|9942.1|9944.7|9944|9941.4|9940.5|514
1661322300000|2022-08-24 06:25:00|9943.1|9942.2|9944.3|9943.4|9945.9|9945.1|9942.2|9941.4|489
1661322600000|2022-08-24 06:30:00|9944.2|9943.3|9943.3|9942.4|9945.8|9945.1|9942.6|9941.9|440
1661322900000|2022-08-24 06:35:00|9943.4|9942.5|9944.7|9943.8|9945.1|9944.3|9938.2|9937.4|549
1661323200000|2022-08-24 06:40:00|9944.3|9943.7|9940.2|9939.3|9944.7|9943.8|9940.1|9939.2|526
1661323500000|2022-08-24 06:45:00|9940.3|9939.4|9944|9943.1|9945.4|9944.8|9940.3|9939.4|524
1661323800000|2022-08-24 06:50:00|9944.1|9943.2|9948.2|9947.3|9950.2|9949.4|9942.7|9942.1|579
1661324100000|2022-08-24 06:55:00|9948.3|9947.4|9949.8|9948.9|9951.6|9950.7|9946.8|9946|672
1661324400000|2022-08-24 07:00:00|9949.9|9949|9950.5|9949.6|9952.7|9951.9|9944.8|9943.9|814
1661324700000|2022-08-24 07:05:00|9950.6|9949.7|9949.9|9949|9951.2|9950.3|9946.9|9946|749
1661325000000|2022-08-24 07:10:00|9949.7|9948.8|9952.1|9951.5|9956|9955.1|9948.8|9947.9|764
1661325300000|2022-08-24 07:15:00|9952.3|9951.4|9950.8|9949.9|9953.7|9952.8|9949.8|9948.9|632
1661325600000|2022-08-24 07:20:00|9950.9|9950|9957.7|9956.8|9959.4|9958.5|9948.8|9948|719
1661325900000|2022-08-24 07:25:00|9957.8|9956.9|9953.1|9952.2|9958.1|9957.3|9952.3|9951.7|810
1661326200000|2022-08-24 07:30:00|9953|9952.1|9950.8|9949.9|9956.4|9955.5|9949.1|9948.2|879
1661326500000|2022-08-24 07:35:00|9950.7|9949.8|9951.6|9950.7|9951.8|9951.1|9946.1|9945.2|742
1661326800000|2022-08-24 07:40:00|9951.5|9950.6|9953.2|9952.6|9954.8|9954.1|9950.8|9950.2|647
1661327100000|2022-08-24 07:45:00|9953|9952.4|9957.5|9956.6|9959.9|9958.9|9951.4|9950.7|635
1661327400000|2022-08-24 07:50:00|9957.3|9956.7|9950.8|9949.9|9957.5|9956.8|9950.2|9949.3|649
1661327700000|2022-08-24 07:55:00|9950.9|9950|9953.9|9953|9953.9|9953.2|9949.4|9948.7|565
1661328000000|2022-08-24 08:00:00|9954|9953.1|9951.7|9950.8|9956.7|9956.1|9951.5|9950.6|656
1661328300000|2022-08-24 08:05:00|9951.8|9950.9|9951.3|9950.7|9954.5|9953.8|9950.9|9950.3|617
1661328600000|2022-08-24 08:10:00|9951.4|9950.8|9948.1|9947.2|9952.4|9951.8|9947.7|9947|622
1661328900000|2022-08-24 08:15:00|9948|9947.4|9948.1|9947.2|9951.5|9950.8|9945.6|9944.8|725
1661329200000|2022-08-24 08:20:00|9948|9947.1|9953.2|9952.6|9954|9953.4|9947.7|9947|645
1661329500000|2022-08-24 08:25:00|9953.3|9952.7|9947.6|9947|9953.4|9952.7|9943.8|9943.2|608
1661329800000|2022-08-24 08:30:00|9947.5|9946.9|9949.7|9948.8|9952.6|9951.7|9945.7|9944.9|724
1661330100000|2022-08-24 08:35:00|9949.6|9948.7|9947.9|9947.3|9952.6|9951.7|9947.1|9946.3|634
1661330400000|2022-08-24 08:40:00|9948|9947.4|9946.1|9945.2|9949.4|9948.6|9944|9943.1|644
1661330700000|2022-08-24 08:45:00|9946|9945.4|9945.8|9944.9|9947|9946.4|9942.3|9941.4|615
1661331000000|2022-08-24 08:50:00|9945.7|9944.8|9948.8|9947.9|9948.8|9947.9|9944.2|9943.4|658
1661331300000|2022-08-24 08:55:00|9948.5|9948.1|9946.4|9945.8|9949.8|9949|9945|9944.3|604
1661331600000|2022-08-24 09:00:00|9946.3|9945.7|9949.2|9948.6|9949.5|9948.8|9945.6|9944.9|670
1661331900000|2022-08-24 09:05:00|9949.3|9948.4|9950.3|9949.4|9950.9|9950.1|9945|9944.1|807
1661332200000|2022-08-24 09:10:00|9950.4|9949.5|9956.6|9955.7|9957.3|9956.4|9949.4|9948.5|756
1661332500000|2022-08-24 09:15:00|9956.7|9955.8|9949.6|9949|9956.8|9956|9949.5|9948.8|720
1661332800000|2022-08-24 09:20:00|9949.2|9948.6|9951.6|9950.7|9954|9953.3|9949.1|9948.2|601
1661333100000|2022-08-24 09:25:00|9951.7|9950.8|9952.9|9952|9954.6|9953.9|9950.4|9949.8|573
1661333400000|2022-08-24 09:30:00|9953.2|9952.3|9951.9|9951.3|9956.5|9955.7|9951.1|9950.4|682
1661333700000|2022-08-24 09:35:00|9952|9951.4|9952.1|9951.5|9953.1|9952.5|9950.8|9950.1|520
1661334000000|2022-08-24 09:40:00|9952.2|9951.6|9952.4|9951.5|9958.8|9958.2|9951.7|9950.9|732
1661334300000|2022-08-24 09:45:00|9952.5|9951.6|9950.2|9949.6|9952.9|9952.2|9949.3|9948.7|484
1661334600000|2022-08-24 09:50:00|9949.9|9949.3|9947.4|9946.8|9950.5|9949.7|9945.8|9945.1|584
1661334900000|2022-08-24 09:55:00|9947.3|9946.7|9949.8|9949.2|9951.1|9950.2|9945.2|9944.6|612
1661335200000|2022-08-24 10:00:00|9949.7|9949.1|9943.9|9943.3|9950.2|9949.6|9943.9|9943.3|533
1661335500000|2022-08-24 10:05:00|9944|9943.4|9946.3|9945.4|9947.6|9946.8|9942|9941.3|671
1661335800000|2022-08-24 10:10:00|9946.2|9945.3|9947.1|9946.5|9947.3|9946.6|9943.8|9943|402
1661336100000|2022-08-24 10:15:00|9947|9946.4|9943.5|9942.6|9947.6|9946.8|9942.7|9941.9|454
1661336400000|2022-08-24 10:20:00|9943.4|9942.5|9942.8|9941.9|9945.6|9944.8|9941.9|9941.2|506
1661336700000|2022-08-24 10:25:00|9942.4|9941.8|9935.6|9935|9942.7|9941.8|9934.7|9933.8|652
1661337000000|2022-08-24 10:30:00|9935.7|9935.1|9931.4|9930.8|9937.3|9936.4|9930.2|9929.6|578
1661337300000|2022-08-24 10:35:00|9931.5|9930.9|9926.9|9926|9934.8|9934.2|9926|9925.1|641
1661337600000|2022-08-24 10:40:00|9927|9926.1|9925.3|9924.7|9930.1|9929.5|9924.2|9923.5|802
1661337900000|2022-08-24 10:45:00|9925.2|9924.6|9921.3|9920.4|9926.1|9925.4|9920.8|9919.9|625
1661338200000|2022-08-24 10:50:00|9921.4|9920.5|9918|9917.4|9922.1|9921.4|9917.1|9916.4|732
1661338500000|2022-08-24 10:55:00|9918.1|9917.5|9922.1|9921.2|9922.4|9921.8|9916.8|9916|644
1661338800000|2022-08-24 11:00:00|9922.2|9921.3|9925.1|9924.2|9926.1|9925.5|9920.2|9919.3|730
1661339100000|2022-08-24 11:05:00|9925.2|9924.3|9928.6|9928|9929.5|9928.8|9922.2|9921.3|698
1661339400000|2022-08-24 11:10:00|9928.7|9927.8|9935.4|9934.8|9935.4|9934.8|9928.7|9927.8|633
1661339700000|2022-08-24 11:15:00|9935.5|9934.6|9934.7|9933.8|9937.1|9936.2|9932.4|9931.6|677
1661340000000|2022-08-24 11:20:00|9934.8|9933.9|9936.1|9935.2|9937.3|9936.4|9930.3|9929.7|617
1661340300000|2022-08-24 11:25:00|9936|9935.1|9932.4|9931.5|9936.4|9935.5|9930|9929.2|675
1661340600000|2022-08-24 11:30:00|9932.3|9931.4|9926.9|9926|9932.4|9931.5|9925.3|9924.6|807
1661340900000|2022-08-24 11:35:00|9927.1|9926.2|9928.3|9927.7|9928.5|9927.9|9924.1|9923.5|705
1661341200000|2022-08-24 11:40:00|9928.2|9927.6|9930.2|9929.6|9930.4|9929.7|9925.6|9925|621
1661341500000|2022-08-24 11:45:00|9930.3|9929.7|9930.4|9929.8|9930.8|9929.9|9927|9926.2|676
1661341800000|2022-08-24 11:50:00|9930.6|9929.7|9932.5|9931.6|9932.9|9932|9925.1|9924.5|851
1661342100000|2022-08-24 11:55:00|9932.6|9931.7|9927.3|9926.4|9933.4|9932.5|9926.6|9925.8|951
1661342400000|2022-08-24 12:00:00|9927.4|9926.5|9936|9935.1|9936.9|9936.1|9926.5|9925.8|898
1661342700000|2022-08-24 12:05:00|9936.1|9935.2|9935.9|9935|9938|9937.1|9934.7|9933.8|854
1661343000000|2022-08-24 12:10:00|9935.8|9934.9|9934.9|9934|9936|9935.3|9928.5|9927.8|632
1661343300000|2022-08-24 12:15:00|9935.3|9934.4|9939.3|9938.4|9940.4|9939.7|9934.8|9933.9|738
1661343600000|2022-08-24 12:20:00|9939.4|9938.5|9930.1|9929.5|9939.5|9938.8|9930.1|9929.3|898
1661343900000|2022-08-24 12:25:00|9930.2|9929.6|9929.4|9928.5|9932.9|9932.2|9928.8|9927.8|581
1661344200000|2022-08-24 12:30:00|9929.5|9928.4|9935.9|9935|9937.5|9936.6|9926.3|9924.7|1119
1661344500000|2022-08-24 12:35:00|9935.6|9934.9|9925.6|9924.7|9935.6|9934.9|9924.8|9923.9|1040
1661344800000|2022-08-24 12:40:00|9925.7|9924.8|9920|9919.4|9926.2|9925.3|9916.5|9915.6|1079
1661345100000|2022-08-24 12:45:00|9919.9|9919.3|9925.4|9924.5|9929.9|9929.1|9915.1|9914.2|1119
1661345400000|2022-08-24 12:50:00|9925.2|9924.3|9926.8|9925.9|9929.1|9928.3|9919.9|9919|933
1661345700000|2022-08-24 12:55:00|9926.7|9925.8|9929|9928.1|9934.9|9934|9925.4|9924.5|844
1661346000000|2022-08-24 13:00:00|9928.9|9928|9923.8|9922.9|9931.5|9930.8|9922.6|9921.9|961
1661346300000|2022-08-24 13:05:00|9923.5|9922.6|9926.4|9925.5|9932|9931.1|9918.5|9917.7|1097
1661346600000|2022-08-24 13:10:00|9926.5|9925.6|9923.9|9923|9929.4|9928.7|9920.6|9920|953
1661346900000|2022-08-24 13:15:00|9923.8|9922.9|9925.7|9925.1|9928.8|9927.9|9922.1|9921.4|831
1661347200000|2022-08-24 13:20:00|9925.8|9924.9|9928.1|9927.2|9932.2|9931.5|9925.4|9924.5|883
1661347500000|2022-08-24 13:25:00|9928|9927.1|9923.6|9922.7|9931.4|9930.5|9921.9|9921|887
1661347800000|2022-08-24 13:30:00|9923.8|9922.9|9917.7|9916.8|9925.2|9924.4|9917.5|9916.6|1100
1661348100000|2022-08-24 13:35:00|9917.8|9916.9|9923.4|9922.8|9925.4|9924.7|9916.6|9915.7|941
1661348400000|2022-08-24 13:40:00|9923.6|9922.7|9922.7|9921.8|9924|9923.2|9917.9|9917|894
1661348700000|2022-08-24 13:45:00|9922.6|9921.7|9923.1|9922.2|9924.8|9923.9|9919.8|9919.1|764
1661349000000|2022-08-24 13:50:00|9923|9922.1|9926.5|9925.6|9929.6|9929|9920.1|9919.2|944
1661349300000|2022-08-24 13:55:00|9926.4|9925.8|9918.1|9917.2|9928.2|9927.4|9917.9|9917|933
1661349600000|2022-08-24 14:00:00|9918.2|9917.3|9915.2|9914.6|9923|9922.3|9914.3|9913.6|1077
1661349900000|2022-08-24 14:05:00|9915.3|9914.4|9911.6|9910.7|9916.4|9915.5|9910.5|9909.7|967
1661350200000|2022-08-24 14:10:00|9911.7|9910.8|9918|9917.1|9919.4|9918.7|9911.7|9910.8|924
1661350500000|2022-08-24 14:15:00|9918.1|9917.2|9929|9928.1|9930.9|9930|9917.8|9917|952
1661350800000|2022-08-24 14:20:00|9929.3|9928.4|9935.5|9934.9|9936.2|9935.3|9929.2|9928.3|926
1661351100000|2022-08-24 14:25:00|9935.7|9934.8|9938.8|9937.9|9940.2|9939.3|9932.6|9931.7|946
1661351400000|2022-08-24 14:30:00|9938.6|9937.7|9933.4|9932.5|9939.5|9938.6|9932.6|9931.9|881
1661351700000|2022-08-24 14:35:00|9933.5|9932.6|9934.2|9933.3|9936.6|9935.7|9932.5|9931.8|856
1661352000000|2022-08-24 14:40:00|9934.1|9933.2|9938.7|9937.8|9938.7|9938|9927.9|9927.1|1009
1661352300000|2022-08-24 14:45:00|9938.5|9937.9|9955.8|9954.9|9955.8|9954.9|9938.5|9937.7|1262
1661352600000|2022-08-24 14:50:00|9955.9|9955|9987.3|9986.1|9987.3|9986.4|9953|9952.1|1672
1661352900000|2022-08-24 14:55:00|9987.2|9986.3|9990.4|9989.5|9995.2|9994.3|9977.6|9976.7|2140
1661353200000|2022-08-24 15:00:00|9990.5|9989.6|9980.9|9980|10000.1|9998.8|9980.7|9979.8|1750
1661353500000|2022-08-24 15:05:00|9980.8|9979.9|9978|9977.1|9983.5|9982.6|9975.1|9974.3|1037
1661353800000|2022-08-24 15:10:00|9978.1|9977.2|9984|9983.1|9985.2|9984.3|9975.3|9974.4|924
1661354100000|2022-08-24 15:15:00|9984.1|9983.2|9980.1|9979.5|9989.8|9988.9|9978.6|9977.7|974
1661354400000|2022-08-24 15:20:00|9980.2|9979.3|9978.5|9977.6|9982|9981.2|9975.8|9975.1|792
1661354700000|2022-08-24 15:25:00|9978.4|9977.5|9970.7|9969.8|9980.4|9979.5|9968|9967.1|850
1661355000000|2022-08-24 15:30:00|9970.5|9969.9|9973.5|9972.6|9974.1|9973.2|9968.1|9967.2|774
1661355300000|2022-08-24 15:35:00|9973.7|9972.8|9972.9|9972|9975.8|9974.9|9970.3|9969.4|683
1661355600000|2022-08-24 15:40:00|9973|9972.1|9969|9968.1|9973.1|9972.2|9966.9|9966.3|647
1661355900000|2022-08-24 15:45:00|9968.9|9968.3|9964.8|9963.9|9969.3|9968.4|9961.1|9960.2|682
1661356200000|2022-08-24 15:50:00|9964.7|9963.8|9970.4|9969.5|9971.2|9970.1|9964.5|9963.7|963
1661356500000|2022-08-24 15:55:00|9970.5|9969.6|9967.4|9966.5|9970.6|9969.6|9965.3|9964.6|715
1661356800000|2022-08-24 16:00:00|9967.5|9966.6|9967.9|9967.3|9972.3|9971.4|9965|9964.2|791
1661357100000|2022-08-24 16:05:00|9968.2|9967.2|9971.4|9970.8|9972|9971.4|9967.6|9966.9|578
1661357400000|2022-08-24 16:10:00|9971.5|9970.9|9965.2|9964.6|9974.2|9973.5|9965.1|9964.5|620
1661357700000|2022-08-24 16:15:00|9965.4|9964.5|9963|9962.1|9966.3|9965.7|9962.6|9961.7|513
1661358000000|2022-08-24 16:20:00|9962.9|9962|9956.9|9956.3|9963.1|9962.2|9956.9|9956.2|618
1661358300000|2022-08-24 16:25:00|9957|9956.4|9956|9955.4|9958.7|9957.9|9955.3|9954.6|549
1661358600000|2022-08-24 16:30:00|9955.6|9955|9955.1|9954.2|9956.2|9955.3|9952.6|9951.9|505
1661358900000|2022-08-24 16:35:00|9955.2|9954.5|9948.2|9947.3|9955.6|9954.7|9947.3|9946.4|509
1661359200000|2022-08-24 16:40:00|9948.3|9947.6|9946.6|9946|9949.7|9948.8|9945.2|9944.3|549
1661359500000|2022-08-24 16:45:00|9946.5|9945.9|9947.4|9946.8|9950.6|9949.9|9946|9945.4|512
1661359800000|2022-08-24 16:50:00|9947.3|9946.7|9949.1|9948.2|9949.9|9949|9946.4|9945.8|576
1661360100000|2022-08-24 16:55:00|9948.8|9947.9|9953.7|9952.8|9953.8|9952.9|9946.8|9945.9|446
1661360400000|2022-08-24 17:00:00|9953.8|9952.9|9954.3|9953.4|9958.1|9957.2|9951.8|9951|667
1661360700000|2022-08-24 17:05:00|9954.4|9953.5|9958|9957.1|9959|9958.1|9954|9953.1|526
1661361000000|2022-08-24 17:10:00|9958.2|9957.3|9958.6|9958|9959.7|9958.9|9956.4|9955.6|492
1661361300000|2022-08-24 17:15:00|9958.5|9957.9|9961.6|9960.7|9964.3|9963.4|9958.4|9957.7|542
1661361600000|2022-08-24 17:20:00|9961.5|9960.6|9963.3|9962.4|9963.4|9962.5|9959.7|9959|390
1661361900000|2022-08-24 17:25:00|9963.2|9962.3|9962|9961.4|9964.8|9964|9961|9960.4|463
1661362200000|2022-08-24 17:30:00|9962.2|9961.3|9962.4|9961.8|9963.7|9962.8|9961|9960.2|387
1661362500000|2022-08-24 17:35:00|9962.6|9961.7|9959.9|9959.3|9964.3|9963.5|9959.5|9958.7|333
1661362800000|2022-08-24 17:40:00|9960|9959.4|9963.9|9963.3|9965|9964.4|9959.4|9958.7|396
1661363100000|2022-08-24 17:45:00|9964.1|9963.2|9964|9963.1|9965.2|9964.5|9962.6|9961.9|402
1661363400000|2022-08-24 17:50:00|9963.9|9963|9962.8|9962.2|9968.2|9967.4|9962.4|9961.8|382
1661363700000|2022-08-24 17:55:00|9962.6|9962|9964.1|9963.5|9964.3|9963.5|9962.2|9961.6|351
1661364000000|2022-08-24 18:00:00|9964.3|9963.4|9965.7|9964.8|9965.8|9964.9|9963.6|9962.8|336
1661364300000|2022-08-24 18:05:00|9965.8|9964.9|9962.8|9961.9|9965.8|9964.9|9961.3|9960.6|337
1661364600000|2022-08-24 18:10:00|9962.7|9961.8|9961.2|9960.3|9963.2|9962.4|9959.4|9958.8|305
1661364900000|2022-08-24 18:15:00|9961.4|9960.6|9962.9|9962.3|9963.6|9962.8|9961.1|9960.3|322
1661365200000|2022-08-24 18:20:00|9963|9962.4|9962.6|9961.7|9965.1|9964.2|9962.6|9961.7|264
1661365500000|2022-08-24 18:25:00|9962.7|9961.8|9963.5|9962.6|9963.8|9963|9961|9960.1|274
1661365800000|2022-08-24 18:30:00|9963.6|9962.7|9964.7|9963.8|9964.7|9963.8|9961.8|9961|354
1661366100000|2022-08-24 18:35:00|9964.8|9963.9|9967.5|9966.9|9968.3|9967.4|9963.7|9962.8|279
1661366400000|2022-08-24 18:40:00|9967.4|9966.8|9967.7|9966.8|9967.8|9967.1|9966|9965.4|218
1661366700000|2022-08-24 18:45:00|9967.5|9966.6|9964.6|9963.7|9967.5|9966.7|9963.5|9962.6|325
1661367000000|2022-08-24 18:50:00|9964.5|9963.6|9961.6|9960.7|9964.5|9963.6|9960.9|9960|366
1661367300000|2022-08-24 18:55:00|9961.7|9960.8|9963.5|9962.9|9964|9963.4|9960.2|9959.5|344
1661367600000|2022-08-24 19:00:00|9963.8|9963.2|9964.4|9963.8|9964.7|9963.8|9961.1|9960.4|299
1661367900000|2022-08-24 19:05:00|9964.6|9963.7|9966|9965.1|9968.7|9967.8|9964.4|9963.6|352
1661368200000|2022-08-24 19:10:00|9966.1|9965.4|9969.5|9968.9|9970.2|9969.4|9965.6|9965|311
1661368500000|2022-08-24 19:15:00|9969.4|9968.8|9970.1|9969.2|9970.2|9969.4|9966.9|9966.2|310
1661368800000|2022-08-24 19:20:00|9969.7|9969.1|9965.9|9965.3|9969.7|9969.1|9965.8|9965.1|339
1661369100000|2022-08-24 19:25:00|9966|9965.4|9963|9962.1|9966.5|9965.9|9962.6|9961.7|272
1661369400000|2022-08-24 19:30:00|9963.1|9962.2|9963|9962.1|9963.4|9962.6|9960.6|9960|384
1661369700000|2022-08-24 19:35:00|9963.2|9962.4|9965.9|9965|9966.7|9965.8|9962.3|9961.6|318
1661370000000|2022-08-24 19:40:00|9965.8|9964.9|9969.1|9968.2|9969.7|9968.8|9964.6|9963.7|336
1661370300000|2022-08-24 19:45:00|9969.2|9968.3|9972|9971.1|9972.4|9971.5|9968.5|9967.6|315
1661370600000|2022-08-24 19:50:00|9972.1|9971.2|9973.5|9972.6|9975.2|9974.4|9970.2|9969.3|389
1661370900000|2022-08-24 19:55:00|9973.1|9972.5|9972.1|9971.2|9976.2|9975.5|9970.9|9969.9|417
1661371200000|2022-08-24 20:00:00|9972|9971.1|9971.9|9971|9972.3|9971.4|9970.1|9969.2|257
1661371500000|2022-08-24 20:05:00|9972|9971.1|9970.6|9970|9974.1|9973.3|9970.5|9969.8|199
1661371800000|2022-08-24 20:10:00|9970.8|9970.2|9970.6|9969.7|9972.1|9971.4|9969.8|9969|154
1661372100000|2022-08-24 20:15:00|9970.7|9969.8|9968.5|9967.6|9970.7|9969.8|9968.2|9967.6|102
1661372400000|2022-08-24 20:20:00|9968.4|9967.8|9971.8|9970.9|9971.9|9971.1|9968.4|9967.6|156
1661372700000|2022-08-24 20:25:00|9971.7|9970.8|9973.3|9972.4|9973.4|9972.5|9971.6|9970.7|163
1661373000000|2022-08-24 20:30:00|9973.2|9972.3|9969.1|9968.2|9973.2|9972.3|9968.8|9968|151
1661373300000|2022-08-24 20:35:00|9969.2|9968.3|9966.2|9965.3|9970.2|9969.3|9966.2|9965.3|244
1661373600000|2022-08-24 20:40:00|9966.3|9965.4|9966.8|9965.9|9966.9|9966|9965.9|9965|229
1661373900000|2022-08-24 20:45:00|9966.9|9966|9966.3|9965.4|9967.3|9966.4|9964.2|9963.3|390
1661374200000|2022-08-24 20:50:00|9966.4|9965.5|9969.5|9968.6|9971|9970|9966.4|9965.5|398
1661374500000|2022-08-24 20:55:00|9969.6|9968.7|9970.2|9964.2|9970.8|9968.8|9965.9|9962.5|650
1661374800000|2022-08-24 21:00:00|9970.4|9964.4|9970|9964|9971|9965|9969.3|9963.3|68
1661375100000|2022-08-24 21:05:00|9970.1|9964.1|9967.6|9963.1|9975|9969.5|9966.3|9960.8|214
1661375400000|2022-08-24 21:10:00|9968|9962|9972.4|9969.2|9975|9969.5|9967|9961|523
1661375700000|2022-08-24 21:15:00|9972.5|9969.1|9968.8|9962.8|9973.4|9970|9968.1|9962.1|983
1661376000000|2022-08-24 21:20:00|9969.2|9963.2|9968.9|9965.5|9970.1|9965.6|9967.2|9962.5|1372
1661376300000|2022-08-24 21:25:00|9968.7|9965.4|9968.8|9964.9|9971.1|9966.6|9966.8|9962|268
1661376600000|2022-08-24 21:30:00|9968.9|9965|9969.4|9966.9|9970.8|9966.9|9967.2|9963|252
1661376900000|2022-08-24 21:35:00|9969.6|9965.6|9972.2|9967.7|9972.8|9968.4|9968.8|9964.2|181
1661377200000|2022-08-24 21:40:00|9972.1|9967.6|9972.3|9968.6|9974.6|9969|9970.8|9967.2|273
1661377500000|2022-08-24 21:45:00|9972|9968.5|9971.1|9968.1|9973.6|9968.9|9969.8|9967.3|276
1661377800000|2022-08-24 21:50:00|9970|9968.4|9969.5|9966.9|9972.3|9968.4|9969.3|9965.3|209
1661378100000|2022-08-24 21:55:00|9969.7|9966.7|9969.9|9966.8|9971.4|9967.3|9969.2|9964.9|203
1661378400000|2022-08-24 22:00:00|9970|9966.7|9972.1|9969.9|9973.2|9970.5|9968.9|9966.1|404
1661378700000|2022-08-24 22:05:00|9972.3|9969.6|9970.5|9969.3|9972.4|9970.7|9970.4|9969.3|193
1661379000000|2022-08-24 22:10:00|9970.4|9969.2|9969.7|9967.7|9970.5|9969.3|9968.3|9967|271
1661379300000|2022-08-24 22:15:00|9969.5|9967.8|9968.1|9967.2|9969.8|9968.5|9967.8|9966.8|325
1661379600000|2022-08-24 22:20:00|9968.2|9967|9967.7|9966.6|9968.4|9967.3|9967.3|9966.2|403
1661379900000|2022-08-24 22:25:00|9967.8|9966.5|9968.9|9968|9969.6|9968.5|9967.5|9966.4|612
1661380200000|2022-08-24 22:30:00|9968.8|9967.9|9969.9|9969|9971.2|9970.3|9968.8|9967.9|441
1661380500000|2022-08-24 22:35:00|9969.8|9968.9|9970|9969.1|9970.4|9969.3|9969.2|9968|169
1661380800000|2022-08-24 22:40:00|9970.2|9969.3|9968.4|9967.5|9970.2|9969.3|9968.1|9966.8|213
1661381100000|2022-08-24 22:45:00|9968.5|9967.4|9969.2|9967.6|9969.3|9968.1|9967.9|9966.9|148
1661381400000|2022-08-24 22:50:00|9969.1|9967.7|9968.9|9968|9969.5|9968.6|9968|9967.1|291
1661381700000|2022-08-24 22:55:00|9969|9968.1|9969.1|9968.2|9970.1|9969.1|9969|9968|197
1661382000000|2022-08-24 23:00:00|9969.3|9968|9967|9966.1|9969.4|9968.3|9966.9|9966|176
1661382300000|2022-08-24 23:05:00|9967.1|9966.2|9966.8|9965.6|9968|9967.1|9966.5|9965.4|234
1661382600000|2022-08-24 23:10:00|9966.7|9965.8|9969.9|9969|9970|9969.1|9966.7|9965.8|203
1661382900000|2022-08-24 23:15:00|9969.7|9968.8|9969|9968.1|9969.9|9969|9968.5|9967.6|129
1661383200000|2022-08-24 23:20:00|9969.1|9968.2|9969.5|9968.6|9969.8|9968.9|9968.5|9967.5|140
1661383500000|2022-08-24 23:25:00|9969.1|9968.2|9970.1|9969.2|9970.5|9969.7|9968.7|9967.8|107
1661383800000|2022-08-24 23:30:00|9970|9969.1|9970.1|9969.2|9970.4|9969.6|9969.6|9968.7|97
1661384100000|2022-08-24 23:35:00|9970.2|9969.3|9970.3|9969.4|9971.7|9970.8|9969.5|9968.6|141
1661384400000|2022-08-24 23:40:00|9970.4|9969.5|9970.3|9969.4|9972|9971.1|9970|9969.1|104
1661384700000|2022-08-24 23:45:00|9970.4|9969.5|9968.5|9967.6|9970.4|9969.5|9968.3|9967.4|226
1661385000000|2022-08-24 23:50:00|9968.4|9967.5|9969.2|9968.3|9969.3|9968.4|9968.1|9967.2|143
1661385300000|2022-08-24 23:55:00|9969.3|9968.4|9968.5|9967.6|9969.3|9968.4|9967.9|9967|152
1661385600000|2022-08-25 00:00:00|9968.4|9967.5|9964.5|9963.6|9968.4|9967.5|9963.6|9962.7|354
1661385900000|2022-08-25 00:05:00|9964.4|9963.5|9973.3|9972.4|9973.3|9972.6|9964.4|9963.5|410
1661386200000|2022-08-25 00:10:00|9973.2|9972.3|9975.8|9974.9|9977.4|9976.5|9972|9971.1|435
1661386500000|2022-08-25 00:15:00|9975.9|9975|9979.6|9978.7|9980|9979.1|9974.5|9973.6|372
1661386800000|2022-08-25 00:20:00|9979.7|9978.8|9980.9|9980|9981.6|9980.7|9978.7|9977.8|361
1661387100000|2022-08-25 00:25:00|9980.7|9979.8|9981.9|9981|9984|9983.2|9979.5|9978.6|406
1661387400000|2022-08-25 00:30:00|9981.5|9980.9|9987.1|9986.2|9987.2|9986.4|9979.8|9979|443
1661387700000|2022-08-25 00:35:00|9987|9986.1|9984.6|9983.7|9988.3|9987.6|9984.4|9983.5|512
1661388000000|2022-08-25 00:40:00|9984.5|9983.6|9983.6|9982.7|9985.1|9984.2|9982.1|9981.3|426
1661388300000|2022-08-25 00:45:00|9983.7|9982.8|9983.5|9982.6|9985.1|9984.2|9982.2|9981.4|453
1661388600000|2022-08-25 00:50:00|9983.4|9982.5|9984.9|9984.3|9987|9986.1|9981.8|9981|722
1661388900000|2022-08-25 00:55:00|9984.7|9983.8|9983|9982.1|9985|9984.1|9982.5|9981.6|496
1661389200000|2022-08-25 01:00:00|9982.8|9982.2|9979.5|9978.6|9983.1|9982.4|9979|9978.2|540
1661389500000|2022-08-25 01:05:00|9979.3|9978.4|9978.1|9977.2|9980.4|9979.5|9976.6|9975.8|362
1661389800000|2022-08-25 01:10:00|9977.9|9977|9983.1|9982.2|9983.5|9982.6|9977.8|9977|450
1661390100000|2022-08-25 01:15:00|9983|9982.1|9989|9988.1|9989.8|9988.9|9982.6|9981.7|608
1661390400000|2022-08-25 01:20:00|9988.9|9988|9986.4|9985.5|9989.6|9988.7|9984.1|9983.2|481
1661390700000|2022-08-25 01:25:00|9986.5|9985.6|9989.7|9988.8|9990.3|9989.5|9986.4|9985.5|481
1661391000000|2022-08-25 01:30:00|9989.3|9988.7|9988.7|9987.8|9993.3|9992.4|9988.3|9987.4|558
1661391300000|2022-08-25 01:35:00|9988.8|9987.9|9989.6|9988.7|9990.2|9989.4|9987.9|9987.2|465
1661391600000|2022-08-25 01:40:00|9989.8|9988.9|9988.3|9987.4|9992.5|9991.6|9988|9987.1|492
1661391900000|2022-08-25 01:45:00|9988.4|9987.5|9988|9987.1|9989.2|9988.4|9986.5|9985.6|401
1661392200000|2022-08-25 01:50:00|9988.1|9987.2|9986|9985.1|9989.6|9988.7|9985.7|9984.8|432
1661392500000|2022-08-25 01:55:00|9986.1|9985.2|9985.7|9984.8|9988|9987.1|9985.6|9984.7|453
1661392800000|2022-08-25 02:00:00|9985.8|9984.9|9984.3|9983.4|9985.8|9984.9|9983.8|9982.9|327
1661393100000|2022-08-25 02:05:00|9984.2|9983.3|9984.8|9984.2|9985.2|9984.5|9982.4|9981.6|280
1661393400000|2022-08-25 02:10:00|9985|9984.1|9982.6|9981.7|9985.5|9984.7|9982.4|9981.5|433
1661393700000|2022-08-25 02:15:00|9982.5|9981.6|9985.3|9984.4|9985.4|9984.5|9981.5|9980.6|401
1661394000000|2022-08-25 02:20:00|9985.2|9984.3|9990.4|9989.5|9990.8|9989.9|9985.1|9984.2|461
1661394300000|2022-08-25 02:25:00|9990.3|9989.4|9989.8|9989.2|9990.4|9989.5|9987.4|9986.6|405
1661394600000|2022-08-25 02:30:00|9989.9|9989|9989.7|9988.8|9991.2|9990.4|9989.3|9988.5|425
1661394900000|2022-08-25 02:35:00|9989.6|9988.7|9985.6|9984.7|9989.8|9989.1|9984.4|9983.5|378
1661395200000|2022-08-25 02:40:00|9985.4|9984.5|9985.9|9985|9987.2|9986.3|9985|9984.1|284
1661395500000|2022-08-25 02:45:00|9986|9985.1|9986.5|9985.9|9986.8|9986.1|9985.2|9984.3|245
1661395800000|2022-08-25 02:50:00|9986.6|9986|9986.8|9985.9|9987.5|9986.7|9985.6|9984.7|226
1661396100000|2022-08-25 02:55:00|9986.6|9985.7|9983.6|9982.7|9986.6|9985.7|9983.5|9982.6|244
1661396400000|2022-08-25 03:00:00|9983.5|9982.6|9984.7|9983.8|9984.9|9984.2|9982.8|9981.9|311
1661396700000|2022-08-25 03:05:00|9984.6|9983.7|9989.1|9988.2|9989.6|9988.9|9983.6|9982.7|341
1661397000000|2022-08-25 03:10:00|9989|9988.1|9989.1|9988.2|9989.2|9988.3|9985.7|9984.8|254
1661397300000|2022-08-25 03:15:00|9989|9988.1|9988.9|9988|9990|9989.1|9987.7|9986.8|222
1661397600000|2022-08-25 03:20:00|9989|9988.1|9987.4|9986.5|9989|9988.1|9986.8|9985.9|266
1661397900000|2022-08-25 03:25:00|9987.2|9986.3|9989.1|9988.2|9989.2|9988.3|9986.2|9985.5|254
1661398200000|2022-08-25 03:30:00|9989.2|9988.3|9985.1|9984.2|9989.5|9988.6|9984.7|9983.8|257
1661398500000|2022-08-25 03:35:00|9984.9|9984.3|9986.7|9985.8|9986.9|9986|9983.9|9983.1|340
1661398800000|2022-08-25 03:40:00|9986.4|9985.5|9987.3|9986.4|9987.7|9986.8|9986|9985.2|226
1661399100000|2022-08-25 03:45:00|9987.4|9986.5|9987.2|9986.3|9988.4|9987.5|9986.1|9985.3|230
1661399400000|2022-08-25 03:50:00|9987.3|9986.4|9987.2|9986.3|9988.1|9987.3|9986.5|9985.6|233
1661399700000|2022-08-25 03:55:00|9987.1|9986.2|9986.9|9986|9989.2|9988.3|9986.8|9985.9|268
1661400000000|2022-08-25 04:00:00|9987|9986.1|9987.9|9987|9988.2|9987.3|9985.4|9984.8|296
1661400300000|2022-08-25 04:05:00|9988|9987.1|9987.2|9986.3|9988.5|9987.6|9986.1|9985.2|319
1661400600000|2022-08-25 04:10:00|9987.3|9986.4|9987.4|9986.5|9988.5|9987.8|9986.9|9986|284
1661400900000|2022-08-25 04:15:00|9987.3|9986.4|9987.2|9986.3|9987.6|9986.7|9986.1|9985.2|275
1661401200000|2022-08-25 04:20:00|9987.6|9986.7|9989.1|9988.2|9989.2|9988.3|9987|9986.1|265
1661401500000|2022-08-25 04:25:00|9989.4|9988.5|9989.1|9988.2|9989.8|9989.1|9988|9987.2|329
1661401800000|2022-08-25 04:30:00|9988.8|9987.9|9991.2|9990.3|9991.6|9991|9988.6|9987.8|342
1661402100000|2022-08-25 04:35:00|9991.1|9990.2|9990.2|9989.3|9992|9991.1|9990.1|9989.2|229
1661402400000|2022-08-25 04:40:00|9990.4|9989.5|9990.7|9989.8|9991.7|9990.8|9989.5|9988.6|243
1661402700000|2022-08-25 04:45:00|9990.6|9989.7|10005.7|10004.8|10009.2|10007.6|9990.1|9989.2|368
1661403000000|2022-08-25 04:50:00|10005.9|10004.7|10004.4|10003.5|10006.2|10005|10000.6|9999.7|666
1661403300000|2022-08-25 04:55:00|10004.5|10003.6|9999.4|9998.5|10004.5|10003.6|9998.6|9997.7|437
1661403600000|2022-08-25 05:00:00|9999.5|9998.6|10003|10002.1|10004.2|10003.5|9999.1|9998.2|582
1661403900000|2022-08-25 05:05:00|10002.9|10002|10003.1|10002.2|10005.1|10004.2|10002.6|10001.7|460
1661404200000|2022-08-25 05:10:00|10002.9|10002.3|10001.3|10000.4|10003.9|10003|9999|9998.1|466
1661404500000|2022-08-25 05:15:00|10001.4|10000.5|9998|9997.1|10001.7|10000.8|9997.7|9996.8|548
1661404800000|2022-08-25 05:20:00|9998.1|9997.2|9995.6|9994.7|9999.3|9998.4|9995.4|9994.7|394
1661405100000|2022-08-25 05:25:00|9995.7|9994.8|9995|9994.1|9996|9995.2|9993.5|9992.6|401
1661405400000|2022-08-25 05:30:00|9994.9|9994|9994|9993.1|9995.1|9994.2|9993.4|9992.5|356
1661405700000|2022-08-25 05:35:00|9993.9|9993|9992.8|9992.2|9994.1|9993.2|9992.2|9991.3|325
1661406000000|2022-08-25 05:40:00|9992.9|9992|9993.1|9992.2|9995.1|9994.2|9992.7|9992|332
1661406300000|2022-08-25 05:45:00|9993.2|9992.3|9992.3|9991.4|9994|9993.3|9991.7|9991|343
1661406600000|2022-08-25 05:50:00|9992.1|9991.5|9990.6|9989.7|9994.5|9993.7|9990.1|9989.4|322
1661406900000|2022-08-25 05:55:00|9990.7|9989.8|9994.1|9993.2|9994.7|9993.8|9990.5|9989.7|402
1661407200000|2022-08-25 06:00:00|9993.9|9993|9997|9996.1|9999.9|9999|9992|9991.1|729
1661407500000|2022-08-25 06:05:00|9996.8|9995.9|9994.1|9993.2|9998.2|9997.3|9993.6|9992.7|500
1661407800000|2022-08-25 06:10:00|9994|9993.1|10001.1|10000.2|10001.2|10000.3|9994|9993.1|534
1661408100000|2022-08-25 06:15:00|10001|10000.1|10020.6|10019.7|10024.9|10023.7|10000.9|10000|1469
1661408400000|2022-08-25 06:20:00|10020.4|10019.5|10012.3|10011.4|10020.5|10019.6|10010.2|10009.3|903
1661408700000|2022-08-25 06:25:00|10012.1|10011.2|10015.2|10014.3|10015.8|10015|10011.9|10011|775
1661409000000|2022-08-25 06:30:00|10015.3|10014.4|10028.7|10027.8|10029.6|10028.7|10014.7|10013.8|910
1661409300000|2022-08-25 06:35:00|10028.8|10027.9|10025.3|10024.4|10034|10033.1|10021|10020.1|1010
1661409600000|2022-08-25 06:40:00|10024.9|10024|10027.5|10026.6|10027.7|10026.8|10020.5|10019.6|733
1661409900000|2022-08-25 06:45:00|10027.6|10026.7|10021.5|10020.6|10029.6|10028.7|10021|10020.1|708
1661410200000|2022-08-25 06:50:00|10021.6|10020.7|10018|10017.1|10022.7|10021.8|10017.2|10016.4|879
1661410500000|2022-08-25 06:55:00|10017.8|10016.9|10011.3|10010.4|10018.7|10017.8|10011.3|10010.4|745
1661410800000|2022-08-25 07:00:00|10011.1|10010.2|10010.1|10009.2|10011.6|10010.7|10003.9|10003|1060
1661411100000|2022-08-25 07:05:00|10010.4|10009.5|10016.4|10015.5|10019.8|10018.9|10009.7|10008.8|815
1661411400000|2022-08-25 07:10:00|10016.6|10015.7|10017.4|10016.5|10024.1|10023.3|10016.4|10015.5|881
1661411700000|2022-08-25 07:15:00|10017.3|10016.4|10017.4|10016.3|10018.9|10018|10015|10014.1|808
1661412000000|2022-08-25 07:20:00|10017.5|10016.4|10015.9|10015|10017.9|10017|10011.1|10010.2|790
1661412300000|2022-08-25 07:25:00|10016.2|10015.3|10016.9|10016|10017.6|10016.9|10013.6|10012.7|724
1661412600000|2022-08-25 07:30:00|10016.8|10015.9|10007.1|10006.2|10016.8|10015.9|10006.7|10005.8|853
1661412900000|2022-08-25 07:35:00|10007|10006.1|10003.3|10002.4|10007.7|10006.9|10003|10002.1|797
1661413200000|2022-08-25 07:40:00|10003.5|10002.6|9999.3|9998.4|10004|10003.1|9997.3|9996.7|824
1661413500000|2022-08-25 07:45:00|9999.6|9998.7|9996.6|9995.7|9999.7|9998.8|9995.8|9994.9|623
1661413800000|2022-08-25 07:50:00|9996.5|9995.6|10001|10000.1|10002.3|10001.5|9996.4|9995.6|650
1661414100000|2022-08-25 07:55:00|10001.1|10000.2|10000.1|9999.2|10003.1|10002.3|9998.8|9998|584
1661414400000|2022-08-25 08:00:00|10000.5|9999|10001|10000.1|10011.5|10010.6|10000|9999|1051
1661414700000|2022-08-25 08:05:00|10000.9|10000|9997.3|9996.4|10004.2|10003.3|9996.8|9996|713
1661415000000|2022-08-25 08:10:00|9997|9996.1|9999.2|9998.3|10000.3|9999.5|9995.6|9994.8|649
1661415300000|2022-08-25 08:15:00|9999.3|9998.4|9996.6|9995.7|9999.4|9998.5|9988|9986.8|822
1661415600000|2022-08-25 08:20:00|9996.5|9995.6|9998.5|9997.6|10000.1|9999.5|9994.5|9993.8|793
1661415900000|2022-08-25 08:25:00|9998.8|9997.9|9995.1|9994.2|10000.3|9999.4|9994.4|9993.5|546
1661416200000|2022-08-25 08:30:00|9995.2|9994.3|10005|10004.4|10005.7|10004.8|9994.1|9993.2|841
1661416500000|2022-08-25 08:35:00|10004.9|10004.3|10006.5|10005.6|10008.2|10007.3|10001.7|10000.8|721
1661416800000|2022-08-25 08:40:00|10006.6|10005.7|10007.3|10006.4|10008.9|10008|10005|10004.3|602
1661417100000|2022-08-25 08:45:00|10007.2|10006.3|10012.3|10011.4|10012.7|10011.8|10007.2|10006.3|672
1661417400000|2022-08-25 08:50:00|10012.2|10011.6|10003.7|10003.1|10012.4|10011.6|10003.2|10002.5|717
1661417700000|2022-08-25 08:55:00|10003.8|10003.2|10007.7|10007.1|10008.1|10007.2|10003|10002.1|631
1661418000000|2022-08-25 09:00:00|10007.9|10007|10002.3|10001.7|10009.2|10008.3|10002.2|10001.6|627
1661418300000|2022-08-25 09:05:00|10002.4|10001.8|10006|10005.1|10006.2|10005.3|10002.2|10001.6|555
1661418600000|2022-08-25 09:10:00|10005.9|10005|10008.3|10007.4|10009.1|10008.2|10003.8|10002.9|543
1661418900000|2022-08-25 09:15:00|10008.4|10007.5|10007.5|10006.6|10011.8|10010.9|10007.5|10006.6|592
1661419200000|2022-08-25 09:20:00|10007.7|10006.8|10002.4|10001.5|10010.5|10009.6|9999.9|9999.3|709
1661419500000|2022-08-25 09:25:00|10002.5|10001.6|9995.7|9994.8|10002.8|10001.9|9995.3|9994.5|664
1661419800000|2022-08-25 09:30:00|9995.6|9994.7|9992.5|9991.6|9996.8|9996.1|9987.4|9986.5|1013
1661420100000|2022-08-25 09:35:00|9992.4|9991.5|9994.1|9993.2|9996.3|9995.7|9992.4|9991.5|671
1661420400000|2022-08-25 09:40:00|9994|9993.1|9998.1|9997.2|10000.2|9999.5|9993.6|9992.7|588
1661420700000|2022-08-25 09:45:00|9998.2|9997.3|10000.1|9999.2|10001.7|10000.9|9997.4|9996.8|562
1661421000000|2022-08-25 09:50:00|10000.2|9999.3|9997.4|9996.5|10002.7|10002|9997.2|9996.5|570
1661421300000|2022-08-25 09:55:00|9997.5|9996.6|9997.5|9996.9|10000.8|10000.2|9996.2|9995.3|607
1661421600000|2022-08-25 10:00:00|9997.4|9996.8|9994.6|9994|9998.3|9997.6|9994|9993.4|569
1661421900000|2022-08-25 10:05:00|9994.5|9993.9|9993.9|9993.3|9996.7|9995.9|9992.9|9992.3|528
1661422200000|2022-08-25 10:10:00|9993.8|9993.2|9987|9986.4|9993.8|9993.2|9985.5|9984.9|606
1661422500000|2022-08-25 10:15:00|9987.1|9986.2|9979.5|9978.9|9988.5|9987.9|9979.2|9978.6|744
1661422800000|2022-08-25 10:20:00|9979.7|9979.1|9985.2|9984.6|9985.7|9985|9979.7|9979.1|601
1661423100000|2022-08-25 10:25:00|9985.3|9984.7|9986.6|9986|9987.2|9986.5|9982.9|9982.3|432
1661423400000|2022-08-25 10:30:00|9986.5|9985.9|9982.9|9982.3|9987|9986.4|9982.9|9982.1|520
1661423700000|2022-08-25 10:35:00|9982.8|9982.2|9980.8|9980.2|9984.6|9983.7|9980.3|9979.6|444
1661424000000|2022-08-25 10:40:00|9980.7|9980.1|9978.7|9978.1|9981.2|9980.6|9977.3|9976.7|492
1661424300000|2022-08-25 10:45:00|9978.6|9978|9978.2|9977.6|9979.5|9978.9|9974.4|9973.8|662
1661424600000|2022-08-25 10:50:00|9978.1|9977.5|9979.1|9978.2|9981.5|9980.9|9977.1|9976.4|459
1661424900000|2022-08-25 10:55:00|9978.9|9978.3|9980.6|9980|9982.1|9981.5|9978.7|9978|584
1661425200000|2022-08-25 11:00:00|9980.8|9980.2|9983|9982.4|9983.2|9982.6|9976.5|9975.9|635
1661425500000|2022-08-25 11:05:00|9983.1|9982.5|9986.7|9986.1|9987.2|9986.6|9982.5|9981.9|467
1661425800000|2022-08-25 11:10:00|9986.6|9986|9992.3|9991.7|9993.1|9992.5|9985.5|9984.9|672
1661426100000|2022-08-25 11:15:00|9992.5|9991.9|9985.5|9984.6|9995.2|9994.6|9983.5|9982.9|741
1661426400000|2022-08-25 11:20:00|9985.6|9984.7|9989.2|9988.6|9989.8|9989.2|9984.3|9983.7|539
1661426700000|2022-08-25 11:25:00|9989.3|9988.7|9992.4|9991.5|9992.4|9991.6|9989.2|9988.5|444
1661427000000|2022-08-25 11:30:00|9992.5|9991.6|9981.5|9980.9|9992.5|9991.6|9981.2|9980.6|851
1661427300000|2022-08-25 11:35:00|9981.6|9981|9979.6|9978.7|9982.7|9981.9|9975.9|9975.2|750
1661427600000|2022-08-25 11:40:00|9979.7|9978.8|9987.1|9986.5|9988.4|9987.7|9978.8|9978.2|884
1661427900000|2022-08-25 11:45:00|9987|9986.4|9989.2|9988.6|9992.2|9991.5|9985.8|9985.2|696
1661428200000|2022-08-25 11:50:00|9989.1|9988.5|9975.1|9974.5|9989.2|9988.6|9974.3|9973.5|870
1661428500000|2022-08-25 11:55:00|9975|9974.4|9976.9|9976.3|9979.3|9978.6|9972.8|9972.1|753
1661428800000|2022-08-25 12:00:00|9977|9976.1|9973.4|9972.8|9978.6|9977.9|9973.3|9972.7|801
1661429100000|2022-08-25 12:05:00|9973.3|9972.7|9972.7|9971.8|9977.3|9976.6|9968.5|9967.9|780
1661429400000|2022-08-25 12:10:00|9972.5|9971.9|9969.8|9969.2|9974.7|9973.9|9969.8|9969|648
1661429700000|2022-08-25 12:15:00|9969.6|9969|9970.9|9970|9972|9971.4|9964.9|9964.1|700
1661430000000|2022-08-25 12:20:00|9971.9|9971.3|9972.1|9971.5|9973.2|9972.6|9969.2|9968.4|621
1661430300000|2022-08-25 12:25:00|9972.2|9971.6|9976.5|9974.9|9979.4|9978.5|9969.8|9969.2|883
1661430600000|2022-08-25 12:30:00|9976.6|9974.7|9971.2|9970.6|9979.4|9977.3|9966.9|9965.7|1389
1661430900000|2022-08-25 12:35:00|9971.3|9970.7|9967.9|9967|9971.3|9970.7|9964.8|9963.9|1025
1661431200000|2022-08-25 12:40:00|9967.8|9967.2|9973.4|9972.5|9975.2|9974.6|9966.9|9966.1|962
1661431500000|2022-08-25 12:45:00|9973.7|9972.8|9965.9|9965|9974.2|9973.6|9963.8|9962.9|886
1661431800000|2022-08-25 12:50:00|9965.8|9964.9|9968.7|9968.1|9970.5|9969.9|9964.3|9963.7|785
1661432100000|2022-08-25 12:55:00|9968.5|9967.6|9969.9|9969|9971.7|9971|9965.7|9965.1|875
1661432400000|2022-08-25 13:00:00|9969.8|9968.9|9968.5|9967.9|9974.4|9973.7|9967.5|9966.8|875
1661432700000|2022-08-25 13:05:00|9968.6|9968|9958.5|9957.9|9971.1|9970.3|9958.4|9957.8|777
1661433000000|2022-08-25 13:10:00|9958.6|9958|9963.2|9962.6|9963.9|9963.2|9955.7|9955.1|904
1661433300000|2022-08-25 13:15:00|9963.1|9962.5|9964.4|9963.8|9967.4|9966.8|9960.9|9960.3|854
1661433600000|2022-08-25 13:20:00|9964.3|9963.7|9968|9967.4|9970.3|9969.7|9964.2|9963.6|804
1661433900000|2022-08-25 13:25:00|9967.9|9967.3|9967.5|9966.9|9969.7|9969.1|9965.4|9964.8|615
1661434200000|2022-08-25 13:30:00|9967.7|9967.1|9962|9961.1|9968|9967.4|9961.2|9960.6|812
1661434500000|2022-08-25 13:35:00|9961.7|9961.2|9963.7|9963.1|9966.6|9965.9|9961.3|9960.7|794
1661434800000|2022-08-25 13:40:00|9963.6|9963|9965.8|9965.2|9967|9966.4|9960.5|9959.9|767
1661435100000|2022-08-25 13:45:00|9965.6|9965|9965.4|9964.8|9967.8|9967.1|9963.9|9963.3|650
1661435400000|2022-08-25 13:50:00|9965.5|9964.9|9963.6|9963|9967.8|9967.2|9960.8|9960.2|803
1661435700000|2022-08-25 13:55:00|9963.5|9962.9|9963.3|9962.7|9966.3|9965.6|9961.5|9960.9|604
1661436000000|2022-08-25 14:00:00|9963.1|9962.5|9972.8|9972.2|9978.5|9977.9|9963|9962.4|944
1661436300000|2022-08-25 14:05:00|9972.7|9972.1|9974.9|9974.3|9976.2|9975.4|9968.4|9967.8|774
1661436600000|2022-08-25 14:10:00|9975.1|9974.2|9973.9|9973|9976.7|9975.9|9971|9970.4|881
1661436900000|2022-08-25 14:15:00|9973.7|9973.1|9974.8|9974.2|9981|9980.4|9973.7|9973.1|958
1661437200000|2022-08-25 14:20:00|9974.7|9974.1|9981.9|9981.3|9983.6|9983|9973.4|9972.7|751
1661437500000|2022-08-25 14:25:00|9982|9981.4|9978.9|9978.3|9983|9982.4|9978.8|9978.2|775
1661437800000|2022-08-25 14:30:00|9979|9978.4|9990.6|9989.7|9990.9|9990|9978.2|9977.6|934
1661438100000|2022-08-25 14:35:00|9990.5|9989.6|9993.6|9993|9995.1|9994.4|9989.8|9988.9|787
1661438400000|2022-08-25 14:40:00|9993.5|9992.9|9996|9995.1|9996.9|9996.3|9991.2|9990.4|757
1661438700000|2022-08-25 14:45:00|9995.8|9995.2|9999.6|9999|9999.8|9999.2|9994.3|9993.5|838
1661439000000|2022-08-25 14:50:00|9999.7|9999.1|9985|9984.4|10001.1|10000.3|9982.6|9981.9|1018
1661439300000|2022-08-25 14:55:00|9984.9|9984.3|9981.5|9980.6|9988.9|9988.3|9981.3|9980.6|1055
1661439600000|2022-08-25 15:00:00|9981.4|9980.8|9974|9973.1|9982.7|9982.1|9973.5|9972.9|982
1661439900000|2022-08-25 15:05:00|9973.9|9973.3|9976.9|9976.3|9977.7|9977.1|9969.3|9968.7|818
1661440200000|2022-08-25 15:10:00|9977|9976.4|9975.8|9975.2|9980.6|9980|9975.3|9974.6|783
1661440500000|2022-08-25 15:15:00|9975.7|9975.1|9971.7|9971.1|9976.9|9976.3|9967.4|9966.8|876
1661440800000|2022-08-25 15:20:00|9971.8|9971.2|9966.2|9965.6|9971.9|9971.3|9965.5|9964.7|733
1661441100000|2022-08-25 15:25:00|9966.1|9965.5|9968.9|9968.3|9970.2|9969.6|9964.3|9963.5|798
1661441400000|2022-08-25 15:30:00|9968.8|9968.2|9964.2|9963.6|9970.3|9969.7|9961.7|9961.1|853
1661441700000|2022-08-25 15:35:00|9964.3|9963.7|9967.7|9967.1|9968.1|9967.5|9964.3|9963.7|722
1661442000000|2022-08-25 15:40:00|9967.6|9967|9967.3|9966.7|9969.4|9968.8|9965.2|9964.5|607
1661442300000|2022-08-25 15:45:00|9967.4|9966.8|9965.7|9964.8|9969.3|9968.7|9965.6|9964.8|546
1661442600000|2022-08-25 15:50:00|9965.8|9964.9|9964.6|9963.7|9967.7|9967.1|9963.1|9962.4|601
1661442900000|2022-08-25 15:55:00|9964.4|9963.8|9957.2|9956.6|9964.4|9963.8|9957.2|9956.6|837
1661443200000|2022-08-25 16:00:00|9957.3|9956.7|9954.1|9953.5|9958.5|9957.9|9949.4|9948.6|700
1661443500000|2022-08-25 16:05:00|9954.2|9953.6|9958.6|9958|9960|9959.4|9953.7|9953.1|772
1661443800000|2022-08-25 16:10:00|9958.8|9957.9|9953|9952.4|9960.1|9959.3|9951.4|9950.8|660
1661444100000|2022-08-25 16:15:00|9952.9|9952.3|9954.4|9953.8|9957.4|9956.6|9951.2|9950.6|647
1661444400000|2022-08-25 16:20:00|9954.5|9953.9|9956.1|9955.5|9957.5|9956.9|9954.2|9953.6|433
1661444700000|2022-08-25 16:25:00|9956.2|9955.6|9960.6|9960|9961.4|9960.6|9954.8|9954.2|607
1661445000000|2022-08-25 16:30:00|9960.5|9959.9|9961.7|9961.1|9962.9|9962.2|9957.7|9957.1|452
1661445300000|2022-08-25 16:35:00|9961.6|9961|9959.5|9958.9|9962.7|9962|9957.9|9957.3|454
1661445600000|2022-08-25 16:40:00|9959.6|9959|9963.2|9962.6|9963.3|9962.7|9959.2|9958.6|316
1661445900000|2022-08-25 16:45:00|9963.1|9962.5|9958|9957.4|9964.5|9963.9|9957|9956.3|509
1661446200000|2022-08-25 16:50:00|9958.1|9957.5|9957.3|9956.7|9960.3|9959.7|9956.9|9956.3|358
1661446500000|2022-08-25 16:55:00|9957.2|9956.6|9961.3|9960.4|9961.3|9960.5|9957|9956.4|411
1661446800000|2022-08-25 17:00:00|9961.2|9960.3|9964.3|9963.7|9967.9|9967.3|9958.9|9958.3|839
1661447100000|2022-08-25 17:05:00|9964.2|9963.6|9969.8|9969.2|9971.8|9971.1|9964.1|9963.5|664
1661447400000|2022-08-25 17:10:00|9969.7|9969.1|9970.1|9969.5|9970.8|9970.1|9967.2|9966.5|558
1661447700000|2022-08-25 17:15:00|9970|9969.4|9969.7|9969.1|9972.8|9972|9969.1|9968.5|455
1661448000000|2022-08-25 17:20:00|9969.6|9969|9969.7|9969.1|9970.9|9970.3|9968.4|9967.8|337
1661448300000|2022-08-25 17:25:00|9969.8|9969.2|9970.1|9969.5|9973.1|9972.5|9968.9|9968.3|336
1661448600000|2022-08-25 17:30:00|9969.8|9969.2|9971.3|9970.4|9971.9|9971.3|9969.7|9968.9|437
1661448900000|2022-08-25 17:35:00|9971.2|9970.6|9972.3|9971.7|9973|9972.4|9970.6|9969.9|332
1661449200000|2022-08-25 17:40:00|9972|9971.4|9970.8|9970.2|9972.4|9971.8|9969.5|9968.7|315
1661449500000|2022-08-25 17:45:00|9970.7|9970.1|9974.6|9974|9975.5|9974.8|9970.7|9969.9|461
1661449800000|2022-08-25 17:50:00|9974.5|9973.9|9973.3|9972.7|9974.8|9974.1|9971.7|9970.9|310
1661450100000|2022-08-25 17:55:00|9973.7|9973.1|9971|9970.4|9974.1|9973.4|9970.5|9969.9|359
1661450400000|2022-08-25 18:00:00|9971.1|9970.5|9964.2|9963.6|9971.8|9971.1|9964.1|9963.4|365
1661450700000|2022-08-25 18:05:00|9964.3|9963.4|9964.3|9963.4|9967.6|9966.6|9963.5|9962.9|471
1661451000000|2022-08-25 18:10:00|9964.1|9963.2|9969.5|9968.6|9970.1|9969.4|9962.2|9961.4|462
1661451300000|2022-08-25 18:15:00|9969.7|9968.8|9969.2|9968.6|9969.7|9969|9967.3|9966.6|325
1661451600000|2022-08-25 18:20:00|9969.1|9968.5|9968.1|9967.5|9969.9|9969.1|9967.1|9966.5|409
1661451900000|2022-08-25 18:25:00|9968.2|9967.3|9969.4|9968.8|9969.7|9969|9967.2|9966.6|293
1661452200000|2022-08-25 18:30:00|9969.3|9968.7|9973.7|9973.1|9973.9|9973.3|9969.3|9968.7|422
1661452500000|2022-08-25 18:35:00|9974.2|9973.6|9969.7|9969.1|9974.5|9973.8|9969.6|9968.9|403
1661452800000|2022-08-25 18:40:00|9969.6|9969|9968.2|9967.6|9969.8|9969.1|9965.6|9965|423
1661453100000|2022-08-25 18:45:00|9968.3|9967.7|9966.8|9966.2|9970|9969.4|9966.7|9966|361
1661453400000|2022-08-25 18:50:00|9966.9|9966.3|9968.3|9967.7|9968.8|9968.1|9965.7|9965.1|329
1661453700000|2022-08-25 18:55:00|9968.4|9967.8|9969.5|9968.9|9972.9|9972.1|9967.9|9967.3|430
1661454000000|2022-08-25 19:00:00|9969.4|9968.8|9970.9|9970.3|9971.1|9970.3|9967.8|9967.2|426
1661454300000|2022-08-25 19:05:00|9971|9970.4|9970.2|9969.6|9972.4|9971.8|9969.4|9968.8|384
1661454600000|2022-08-25 19:10:00|9970.3|9969.7|9971.2|9970.6|9971.4|9970.7|9969|9968.3|373
1661454900000|2022-08-25 19:15:00|9971.3|9970.7|9972.4|9971.8|9972.4|9971.8|9970.6|9970|298
1661455200000|2022-08-25 19:20:00|9972.3|9971.7|9972.9|9972.3|9973.9|9973.3|9971.7|9970.9|321
1661455500000|2022-08-25 19:25:00|9972.8|9972.2|9972|9971.4|9973.4|9972.8|9971.1|9970.5|280
1661455800000|2022-08-25 19:30:00|9972.1|9971.5|9972.3|9971.7|9972.9|9972.3|9970.9|9970.3|309
1661456100000|2022-08-25 19:35:00|9972.2|9971.6|9975.6|9975|9976.1|9975.5|9972|9971.4|288
1661456400000|2022-08-25 19:40:00|9975.5|9974.9|9977.4|9976.8|9977.7|9977|9975|9974.3|338
1661456700000|2022-08-25 19:45:00|9977.3|9976.7|9978.5|9977.9|9979.3|9978.7|9974.9|9974.3|393
1661457000000|2022-08-25 19:50:00|9978.2|9977.6|9976.7|9976.1|9978.5|9977.9|9975.5|9974.9|484
1661457300000|2022-08-25 19:55:00|9976.8|9976.2|9977.3|9976.7|9978.4|9977.8|9976.1|9975.4|359
1661457600000|2022-08-25 20:00:00|9977.2|9976.6|9973.8|9972.9|9978|9977.1|9973.2|9972.3|388
1661457900000|2022-08-25 20:05:00|9973.7|9972.8|9975.2|9974.3|9975.6|9974.8|9973.6|9972.8|150
1661458200000|2022-08-25 20:10:00|9975.1|9974.2|9978.1|9977.2|9978.4|9977.5|9974.9|9974|231
1661458500000|2022-08-25 20:15:00|9978.2|9977.3|9978.1|9977.5|9978.6|9977.7|9977.8|9977|219
1661458800000|2022-08-25 20:20:00|9978.2|9977.3|9977.4|9976.5|9978.4|9977.5|9976.8|9976|208
1661459100000|2022-08-25 20:25:00|9977.5|9976.6|9977.6|9976.7|9978.4|9977.5|9977.2|9976.4|247
1661459400000|2022-08-25 20:30:00|9977.1|9976.2|9978|9977.1|9978.2|9977.3|9976.3|9975.6|153
1661459700000|2022-08-25 20:35:00|9978.1|9977.2|9975.6|9975|9978.1|9977.2|9975|9974.1|137
1661460000000|2022-08-25 20:40:00|9975.5|9974.9|9976.6|9975.7|9977.2|9976.4|9974.4|9973.8|223
1661460300000|2022-08-25 20:45:00|9976.7|9975.6|9974|9973.1|9976.8|9975.8|9973.3|9972.3|270
1661460600000|2022-08-25 20:50:00|9974.2|9973.2|9973|9972.1|9974.4|9973.6|9972|9971.1|489
1661460900000|2022-08-25 20:55:00|9973.1|9972|9976.4|9972.7|9976.8|9974.6|9972.9|9971.4|548
1661461200000|2022-08-25 21:00:00|9977.2|9973|9978.7|9972.7|9978.7|9973.3|9976.2|9972.6|63
1661461500000|2022-08-25 21:05:00|9978.4|9972.8|9978.4|9972.4|9978.9|9972.9|9975.9|9971.6|101
1661461800000|2022-08-25 21:10:00|9978.7|9972.7|9976.5|9972.5|9979|9974.7|9974.6|9971.1|264
1661462100000|2022-08-25 21:15:00|9976.6|9972.3|9977|9972.6|9978.7|9975.4|9974.6|9971.2|207
1661462400000|2022-08-25 21:20:00|9976.8|9972.5|9977.7|9973.3|9979.3|9975.3|9974.9|9970.9|209
1661462700000|2022-08-25 21:25:00|9978.4|9973.2|9977.5|9974.5|9979|9975.3|9977|9972.4|393
1661463000000|2022-08-25 21:30:00|9978.2|9974.6|9977.8|9974.9|9978.6|9976|9977.2|9974.1|997
1661463300000|2022-08-25 21:35:00|9977.6|9975.1|9976.8|9973.9|9978.2|9975.2|9976|9972.8|1638
1661463600000|2022-08-25 21:40:00|9976.9|9974|9977|9974.2|9977.9|9974.7|9976.3|9973.2|1506
1661463900000|2022-08-25 21:45:00|9977.1|9974.3|9976.6|9974.2|9977.6|9975.1|9976|9973.2|300
1661464200000|2022-08-25 21:50:00|9976.4|9973.4|9976.2|9972.5|9977.4|9975|9975.6|9972|217
1661464500000|2022-08-25 21:55:00|9976.3|9972.8|9977.6|9975.5|9978|9975.7|9975.3|9971.6|181
1661464800000|2022-08-25 22:00:00|9977.5|9975.3|9976|9974.6|9978.2|9976|9975.4|9974.1|294
1661465100000|2022-08-25 22:05:00|9975.7|9974.8|9975.5|9974.9|9976.5|9975.3|9975.5|9974.3|145
1661465400000|2022-08-25 22:10:00|9975.6|9975|9976.2|9975|9976.4|9975.2|9975.1|9973.7|158
1661465700000|2022-08-25 22:15:00|9976.3|9975.1|9975.8|9974.7|9976.3|9975.3|9975.4|9974|214
1661466000000|2022-08-25 22:20:00|9976|9974.6|9975.6|9974.7|9976.1|9975.1|9975.6|9974.5|101
1661466300000|2022-08-25 22:25:00|9975.7|9974.4|9975.7|9974.8|9975.9|9974.9|9975.3|9974.3|284
1661466600000|2022-08-25 22:30:00|9975.6|9974.7|9977.4|9976.5|9977.6|9976.5|9975.5|9974.5|269
1661466900000|2022-08-25 22:35:00|9977.6|9976.4|9977.1|9976.2|9977.7|9976.9|9976.4|9975.5|198
1661467200000|2022-08-25 22:40:00|9977.2|9976.3|9976.2|9975.3|9977.5|9976.4|9975.8|9974.9|169
1661467500000|2022-08-25 22:45:00|9976.3|9975.4|9974.6|9973.7|9976.5|9975.4|9974.5|9973.6|145
1661467800000|2022-08-25 22:50:00|9974.5|9973.6|9975.3|9974.4|9977|9976.1|9974.5|9973.5|257
1661468100000|2022-08-25 22:55:00|9975.1|9974.2|9975.3|9974.4|9975.7|9974.8|9974.9|9973.7|190
1661468400000|2022-08-25 23:00:00|9975.2|9974.3|9972.3|9971.4|9975.2|9974.3|9972.1|9971.2|211
1661468700000|2022-08-25 23:05:00|9972.4|9971.5|9972.1|9971.2|9972.6|9971.7|9971.2|9970.2|185
1661469000000|2022-08-25 23:10:00|9972|9971.1|9969.8|9968.9|9972.4|9971.6|9969.1|9968|359
1661469300000|2022-08-25 23:15:00|9969.7|9968.8|9969.2|9968.3|9970.9|9969.9|9968.2|9967.3|342
1661469600000|2022-08-25 23:20:00|9969.1|9968.2|9970.2|9969.3|9971.4|9970.5|9969|9968.2|284
1661469900000|2022-08-25 23:25:00|9970.3|9969.4|9971|9970.1|9971.6|9970.9|9969.5|9968.7|207
1661470200000|2022-08-25 23:30:00|9971.1|9970.2|9971.2|9970.3|9971.9|9971.2|9970.5|9969.8|215
1661470500000|2022-08-25 23:35:00|9971.3|9970.4|9972.1|9971.2|9972.2|9971.4|9970.6|9969.8|175
1661470800000|2022-08-25 23:40:00|9972|9971.1|9972.2|9971.3|9972.6|9972|9971.6|9970.9|177
1661471100000|2022-08-25 23:45:00|9971.9|9971.2|9970.6|9969.7|9972.8|9971.9|9970.6|9969.7|249
1661471400000|2022-08-25 23:50:00|9970.7|9969.8|9969.7|9969.1|9970.8|9970|9969.4|9968.7|213
1661471700000|2022-08-25 23:55:00|9969.9|9969|9971.3|9970.4|9971.7|9970.9|9969.9|9969|225
1661472000000|2022-08-26 00:00:00|9971.4|9970.5|9969.7|9969.1|9972.1|9971.4|9968|9967.3|457
1661472300000|2022-08-26 00:05:00|9969.9|9969|9966.3|9965.7|9969.9|9969.2|9966.2|9965.4|290
1661472600000|2022-08-26 00:10:00|9966.1|9965.5|9963.1|9962.5|9966.3|9965.7|9963.1|9962.3|350
1661472900000|2022-08-26 00:15:00|9963.2|9962.6|9965.2|9964.3|9966.3|9965.5|9963|9962.4|306
1661473200000|2022-08-26 00:20:00|9965.3|9964.4|9965.8|9965.2|9967.2|9966.6|9965.1|9964.4|276
1661473500000|2022-08-26 00:25:00|9966|9965.1|9965.1|9964.2|9966.1|9965.3|9963.5|9962.9|266
1661473800000|2022-08-26 00:30:00|9965.3|9964.5|9967.2|9966.3|9967.2|9966.5|9964.8|9964.1|246
1661474100000|2022-08-26 00:35:00|9967|9966.4|9966.7|9966.1|9967.7|9967|9966.2|9965.4|224
1661474400000|2022-08-26 00:40:00|9966.8|9966.2|9969.3|9968.7|9972.1|9971.5|9966.2|9965.6|308
1661474700000|2022-08-26 00:45:00|9969.4|9968.8|9970.7|9969.8|9970.7|9970|9969|9968.2|321
1661475000000|2022-08-26 00:50:00|9970.6|9969.7|9965.2|9964.3|9971.6|9970.9|9963.7|9963.1|534
1661475300000|2022-08-26 00:55:00|9965.3|9964.4|9966|9965.1|9966.3|9965.6|9963.5|9962.8|363
1661475600000|2022-08-26 01:00:00|9965.8|9965.2|9967.1|9966.2|9968.2|9967.3|9965|9964.4|332
1661475900000|2022-08-26 01:05:00|9967|9966.4|9969.1|9968.5|9971.2|9970.4|9966.8|9966.1|286
1661476200000|2022-08-26 01:10:00|9969|9968.4|9966.6|9965.7|9969.4|9968.5|9966.4|9965.5|305
1661476500000|2022-08-26 01:15:00|9966.5|9965.6|9964|9963.4|9969.5|9968.6|9963.4|9962.8|398
1661476800000|2022-08-26 01:20:00|9963.9|9963.3|9965|9964.4|9966|9965.4|9963|9962.2|464
1661477100000|2022-08-26 01:25:00|9965.1|9964.5|9966|9965.4|9967.6|9967|9964.5|9963.8|322
1661477400000|2022-08-26 01:30:00|9966.1|9965.5|9968|9967.4|9969.4|9968.5|9966.1|9965.5|428
1661477700000|2022-08-26 01:35:00|9967.7|9967.1|9966.8|9966.2|9969.5|9968.9|9966.5|9965.7|469
1661478000000|2022-08-26 01:40:00|9966.7|9966.1|9966.6|9966|9967.1|9966.3|9965.1|9964.5|334
1661478300000|2022-08-26 01:45:00|9966.7|9966.1|9968.3|9967.4|9969.3|9968.5|9966.6|9966|435
1661478600000|2022-08-26 01:50:00|9968.4|9967.5|9965.5|9964.9|9968.5|9967.6|9965.1|9964.3|369
1661478900000|2022-08-26 01:55:00|9965.6|9965|9968.3|9967.4|9968.6|9968|9965.1|9964.3|349
1661479200000|2022-08-26 02:00:00|9968.2|9967.3|9966.9|9966.3|9968.3|9967.4|9966|9965.4|355
1661479500000|2022-08-26 02:05:00|9966.8|9966.2|9970|9969.4|9970.2|9969.6|9966.6|9966|245
1661479800000|2022-08-26 02:10:00|9969.9|9969.3|9969.6|9969|9970.2|9969.4|9968.5|9967.6|224
1661480100000|2022-08-26 02:15:00|9969.7|9969.1|9968.7|9968.1|9969.9|9969.1|9967.4|9966.7|229
1661480400000|2022-08-26 02:20:00|9968.5|9967.9|9969|9968.4|9969.4|9968.8|9968.1|9967.3|205
1661480700000|2022-08-26 02:25:00|9968.6|9968|9968.7|9968.1|9970.3|9969.7|9968.4|9967.7|246
1661481000000|2022-08-26 02:30:00|9968.8|9967.9|9969.9|9969.3|9970.5|9969.9|9968.5|9967.9|215
1661481300000|2022-08-26 02:35:00|9970.2|9969.6|9969.9|9969.3|9970.5|9969.9|9969.5|9968.8|244
1661481600000|2022-08-26 02:40:00|9970|9969.4|9970.6|9970|9970.7|9970.1|9969.5|9968.8|242
1661481900000|2022-08-26 02:45:00|9970.7|9969.8|9968.8|9968.2|9970.8|9970|9968.5|9967.9|139
1661482200000|2022-08-26 02:50:00|9968.7|9968.1|9969.2|9968.6|9970|9969.2|9968.6|9968|243
1661482500000|2022-08-26 02:55:00|9969.3|9968.7|9968.7|9968.1|9970.7|9970|9967.4|9966.8|280
1661482800000|2022-08-26 03:00:00|9968.8|9968.2|9970.7|9969.8|9970.9|9970.1|9968.1|9967.5|264
1661483100000|2022-08-26 03:05:00|9970.8|9969.9|9974|9973.1|9974.2|9973.5|9969.7|9968.9|276
1661483400000|2022-08-26 03:10:00|9973.8|9972.9|9974.7|9973.8|9975.2|9974.5|9973|9972.4|196
1661483700000|2022-08-26 03:15:00|9974.6|9973.7|9973.3|9972.7|9974.7|9973.9|9972.2|9971.4|216
1661484000000|2022-08-26 03:20:00|9973.2|9972.6|9971.7|9971.1|9974.1|9973.4|9971.5|9970.8|241
1661484300000|2022-08-26 03:25:00|9972.2|9971.6|9972|9971.4|9972.4|9971.7|9971|9970.4|204
1661484600000|2022-08-26 03:30:00|9971.9|9971.3|9973|9972.4|9973|9972.4|9971.7|9971.1|208
1661484900000|2022-08-26 03:35:00|9973.1|9972.5|9973.4|9972.8|9974.8|9974|9972.1|9971.4|196
1661485200000|2022-08-26 03:40:00|9973.2|9972.6|9971.4|9970.8|9973.2|9972.6|9970.3|9969.7|161
1661485500000|2022-08-26 03:45:00|9971.5|9970.9|9968.9|9968.3|9972.1|9971.4|9968.5|9967.9|249
1661485800000|2022-08-26 03:50:00|9969.3|9968.7|9969|9968.4|9969.7|9969|9967.4|9966.7|213
1661486100000|2022-08-26 03:55:00|9969.4|9968.8|9970.8|9970.2|9971.2|9970.5|9969.4|9968.8|207
1661486400000|2022-08-26 04:00:00|9970.7|9970.1|9969.9|9969.3|9971.1|9970.4|9969.5|9968.9|272
1661486700000|2022-08-26 04:05:00|9970|9969.4|9969.5|9968.9|9971.2|9970.4|9969.5|9968.8|153
1661487000000|2022-08-26 04:10:00|9969.4|9968.8|9970.1|9969.5|9971.7|9971|9969.4|9968.7|337
1661487300000|2022-08-26 04:15:00|9970.2|9969.6|9969.7|9968.8|9972|9971.2|9967.9|9967.3|489
1661487600000|2022-08-26 04:20:00|9969.6|9969|9967.7|9966.8|9970.6|9969.8|9965.8|9965|360
1661487900000|2022-08-26 04:25:00|9967.8|9966.9|9969.9|9969.3|9970.6|9969.9|9967.7|9966.8|379
1661488200000|2022-08-26 04:30:00|9969.8|9969.2|9971|9970.4|9971.4|9970.7|9969.4|9968.7|397
1661488500000|2022-08-26 04:35:00|9971.1|9970.2|9970.3|9969.4|9971.4|9970.8|9969.8|9968.9|209
1661488800000|2022-08-26 04:40:00|9970.4|9969.5|9968.4|9967.5|9970.5|9969.6|9968.2|9967.4|286
1661489100000|2022-08-26 04:45:00|9968.3|9967.4|9968|9967.4|9968.4|9967.7|9966.5|9965.7|304
1661489400000|2022-08-26 04:50:00|9968.1|9967.5|9964.5|9963.9|9968.5|9967.9|9964.3|9963.7|322
1661489700000|2022-08-26 04:55:00|9964.6|9964|9962.9|9962|9965.9|9965.2|9962.4|9961.7|373
1661490000000|2022-08-26 05:00:00|9962.7|9962.1|9963.1|9962.2|9964.6|9963.9|9962.2|9961.6|409
1661490300000|2022-08-26 05:05:00|9962.6|9962|9961.9|9961.3|9963.7|9963.1|9961.7|9961|245
1661490600000|2022-08-26 05:10:00|9962|9961.4|9962.2|9961.6|9962.6|9961.9|9959.9|9959.3|424
1661490900000|2022-08-26 05:15:00|9961.9|9961.3|9962.8|9962.2|9963.7|9962.9|9961.2|9960.5|346
1661491200000|2022-08-26 05:20:00|9962.9|9962.3|9962.1|9961.5|9963.3|9962.6|9961.8|9961.2|186
1661491500000|2022-08-26 05:25:00|9962.3|9961.7|9963|9962.4|9963.4|9962.8|9961.1|9960.5|221
1661491800000|2022-08-26 05:30:00|9963.1|9962.5|9962.8|9962.2|9963.6|9963|9961.8|9961.1|284
1661492100000|2022-08-26 05:35:00|9962.9|9962.3|9960.5|9959.9|9963.3|9962.6|9959.8|9959.2|324
1661492400000|2022-08-26 05:40:00|9960.7|9959.8|9963.4|9962.8|9964|9963.4|9960.1|9959.2|358
1661492700000|2022-08-26 05:45:00|9963.2|9962.6|9961.6|9961|9964.3|9963.7|9961|9960.4|381
1661493000000|2022-08-26 05:50:00|9961.3|9960.7|9961.7|9961.1|9962.7|9962|9961|9960.2|325
1661493300000|2022-08-26 05:55:00|9961.8|9961.2|9960.2|9959.6|9962.3|9961.7|9958|9957.4|454
1661493600000|2022-08-26 06:00:00|9960.1|9959.5|9962.6|9962|9963.4|9962.8|9958.8|9957.9|495
1661493900000|2022-08-26 06:05:00|9962.7|9962.1|9964.4|9963.8|9964.7|9964|9961.3|9960.4|463
1661494200000|2022-08-26 06:10:00|9964.5|9963.6|9964.5|9963.9|9965.7|9964.9|9962.7|9962.1|393
1661494500000|2022-08-26 06:15:00|9964.6|9964|9965.1|9964.5|9966.1|9965.4|9961.7|9960.8|456
1661494800000|2022-08-26 06:20:00|9965.2|9964.6|9965.2|9964.6|9966.5|9965.8|9964.1|9963.5|442
1661495100000|2022-08-26 06:25:00|9965.3|9964.7|9965.1|9964.2|9966.1|9965.5|9961|9960.3|487
1661495400000|2022-08-26 06:30:00|9965.2|9964.3|9967.1|9966.5|9969.1|9968.3|9963.9|9963.2|497
1661495700000|2022-08-26 06:35:00|9967.2|9966.6|9964.3|9963.7|9967.3|9966.7|9963.9|9963.3|482
1661496000000|2022-08-26 06:40:00|9964.4|9963.8|9962.8|9961.9|9968|9967.4|9961|9960.3|612
1661496300000|2022-08-26 06:45:00|9962.6|9962|9960|9959.1|9963.6|9963|9959.2|9958.6|463
1661496600000|2022-08-26 06:50:00|9959.9|9959|9951.4|9950.8|9960|9959.1|9947.4|9946.7|728
1661496900000|2022-08-26 06:55:00|9951.3|9950.7|9951.5|9950.9|9952.1|9951.5|9947|9946.1|605
1661497200000|2022-08-26 07:00:00|9951.7|9950.8|9953.3|9952.7|9958.9|9958|9950.1|9949.5|900
1661497500000|2022-08-26 07:05:00|9953.4|9952.5|9956.7|9956.1|9959|9958.3|9953.2|9952.5|677
1661497800000|2022-08-26 07:10:00|9956.8|9956.2|9957.6|9956.7|9959.3|9958.7|9955.3|9954.7|579
1661498100000|2022-08-26 07:15:00|9957.2|9956.6|9955.6|9954.7|9957.5|9956.8|9953.3|9952.5|685
1661498400000|2022-08-26 07:20:00|9955.7|9954.8|9958.5|9957.9|9959.4|9958.8|9954.7|9954.1|612
1661498700000|2022-08-26 07:25:00|9958.8|9958.2|9969.7|9968.8|9972.5|9971.8|9958.8|9958.2|882
1661499000000|2022-08-26 07:30:00|9969.8|9968.9|9970.4|9969.8|9971.4|9970.8|9967.4|9966.7|694
1661499300000|2022-08-26 07:35:00|9970.3|9969.7|9969.9|9969.3|9972.6|9972|9967.3|9966.7|679
1661499600000|2022-08-26 07:40:00|9970|9969.4|9968.4|9967.8|9972.1|9971.5|9964.7|9964.1|687
1661499900000|2022-08-26 07:45:00|9968.2|9967.6|9972.5|9971.6|9972.7|9971.8|9967.8|9967.2|594
1661500200000|2022-08-26 07:50:00|9972.6|9971.7|9973.5|9972.9|9974|9973.4|9970.8|9970|538
1661500500000|2022-08-26 07:55:00|9973.8|9973.2|9974.8|9973.9|9975.3|9974.4|9971.3|9970.7|610
1661500800000|2022-08-26 08:00:00|9974.7|9973.8|9973.4|9972.8|9976|9975.3|9969.7|9969.1|777
1661501100000|2022-08-26 08:05:00|9973.2|9972.6|9974.3|9973.7|9975.1|9974.3|9971.2|9970.6|530
1661501400000|2022-08-26 08:10:00|9974.2|9973.6|9976.9|9976.3|9977|9976.4|9972.6|9972|431
1661501700000|2022-08-26 08:15:00|9976.8|9976.2|9975.6|9974.7|9979.5|9978.9|9975.4|9974.7|556
1661502000000|2022-08-26 08:20:00|9975.7|9974.8|9974|9973.4|9977.8|9977|9973|9972.4|524
1661502300000|2022-08-26 08:25:00|9973.9|9973.3|9975.3|9974.7|9976.9|9976.3|9971.1|9970.5|548
1661502600000|2022-08-26 08:30:00|9975.2|9974.6|9979|9978.4|9979.2|9978.5|9972.7|9972.1|488
1661502900000|2022-08-26 08:35:00|9979.1|9978.5|9974.9|9974.3|9979.4|9978.8|9972|9971.4|650
1661503200000|2022-08-26 08:40:00|9974.8|9974.2|9982|9981.4|9982|9981.4|9974.4|9973.8|566
1661503500000|2022-08-26 08:45:00|9981.9|9981.3|9985.6|9985|9987.1|9986.5|9980.9|9980.3|639
1661503800000|2022-08-26 08:50:00|9985.8|9984.9|9986.9|9986.3|9987.9|9987.3|9984.4|9983.8|607
1661504100000|2022-08-26 08:55:00|9986.8|9986.2|9989.4|9988.8|9991.7|9991.1|9985.8|9985.2|553
1661504400000|2022-08-26 09:00:00|9988.9|9988.3|9991.6|9991|9992.5|9991.9|9988.4|9987.7|507
1661504700000|2022-08-26 09:05:00|9991.2|9990.6|9996.7|9995.8|9997.1|9996.4|9989.2|9988.6|582
1661505000000|2022-08-26 09:10:00|9996.6|9995.7|9993.4|9992.8|9996.9|9996.3|9992.1|9991.5|668
1661505300000|2022-08-26 09:15:00|9993.3|9992.7|9996|9995.4|9996.1|9995.5|9993|9992.4|456
1661505600000|2022-08-26 09:20:00|9995.9|9995.3|9998.9|9998.3|9999.5|9998.8|9995.2|9994.6|540
1661505900000|2022-08-26 09:25:00|9998.8|9998.2|10005.4|10004.8|10005.4|10004.8|9998|9997.4|677
1661506200000|2022-08-26 09:30:00|10005.5|10004.9|10005.3|10004.7|10008.7|10008.1|10001.5|10000.9|690
1661506500000|2022-08-26 09:35:00|10005.2|10004.6|10001.1|10000.5|10006.1|10005.5|10000.7|10000.1|479
1661506800000|2022-08-26 09:40:00|10001|10000.4|10004.2|10003.6|10005.1|10004.4|10000.9|10000.3|530
1661507100000|2022-08-26 09:45:00|10004.3|10003.7|10001.8|10000.9|10004.5|10003.8|10000.7|10000.1|529
1661507400000|2022-08-26 09:50:00|10001.7|10000.8|10001.5|10000.9|10002.6|10002|9998.8|9998.2|373
1661507700000|2022-08-26 09:55:00|10001.4|10000.8|10003.6|10003|10005.2|10004.6|10000.9|10000.3|383
1661508000000|2022-08-26 10:00:00|10003.7|10003.1|10005.4|10004.8|10005.6|10005|10001.7|10001.1|471
1661508300000|2022-08-26 10:05:00|10005.1|10004.5|10001.1|10000.5|10005.3|10004.7|10000.1|9999.5|371
1661508600000|2022-08-26 10:10:00|10001|10000.4|10001.6|10000.7|10002.5|10001.8|9999|9998.4|421
1661508900000|2022-08-26 10:15:00|10001.7|10001|10015.2|10014.3|10015.5|10014.7|10001.4|10000.5|710
1661509200000|2022-08-26 10:20:00|10015|10014.1|10016.8|10016.2|10017.8|10017.1|10013.9|10013.1|626
1661509500000|2022-08-26 10:25:00|10016.7|10016.1|10014|10013.4|10017.6|10017|10012|10011.4|500
1661509800000|2022-08-26 10:30:00|10013.9|10013.3|10013.4|10012.8|10017|10016.3|10012|10011.3|455
1661510100000|2022-08-26 10:35:00|10013.5|10012.9|10016.2|10015.6|10017.8|10017.1|10013.5|10012.7|495
1661510400000|2022-08-26 10:40:00|10016.1|10015.5|10019.7|10019.1|10024.1|10023.2|10016|10015.3|649
1661510700000|2022-08-26 10:45:00|10019.8|10019.2|10014.9|10014.3|10020.1|10019.4|10012.3|10011.5|500
1661511000000|2022-08-26 10:50:00|10015|10014.4|10013.5|10012.9|10015.3|10014.7|10012|10011.4|417
1661511300000|2022-08-26 10:55:00|10013.6|10013|10016.1|10015.5|10016.4|10015.8|10011.8|10011|486
1661511600000|2022-08-26 11:00:00|10016.2|10015.6|10009.8|10008.9|10016.3|10015.6|10007|10006.4|636
1661511900000|2022-08-26 11:05:00|10009.6|10009|10008.2|10007.6|10011.1|10010.5|10007.8|10007.2|458
1661512200000|2022-08-26 11:10:00|10008.4|10007.8|10007.7|10007.1|10009.5|10008.9|10005.1|10004.5|460
1661512500000|2022-08-26 11:15:00|10007.9|10007.3|10011.1|10010.5|10011.1|10010.5|10007.1|10006.5|414
1661512800000|2022-08-26 11:20:00|10011|10010.4|10008.4|10007.8|10012.2|10011.6|10007.9|10007.2|403
1661513100000|2022-08-26 11:25:00|10008.5|10007.9|10007|10006.4|10008.9|10008.3|10005.5|10004.9|432
1661513400000|2022-08-26 11:30:00|10006.9|10006.3|10001.5|10000.6|10008.1|10007.5|10000.8|10000.2|545
1661513700000|2022-08-26 11:35:00|10001.6|10000.7|9995.7|9995.1|10002.6|10002|9995.5|9994.9|493
1661514000000|2022-08-26 11:40:00|9995.8|9995.2|9994.4|9993.8|9996.2|9995.6|9994|9993.4|473
1661514300000|2022-08-26 11:45:00|9994.3|9993.7|9988.5|9987.9|9994.4|9993.8|9987.4|9986.8|579
1661514600000|2022-08-26 11:50:00|9988.8|9988.2|9991.7|9990.8|9992|9991.1|9986|9985.4|568
1661514900000|2022-08-26 11:55:00|9991.8|9990.9|9997.9|9997|9998.4|9997.6|9989.6|9989|809
1661515200000|2022-08-26 12:00:00|9997.8|9996.9|9997.3|9996.7|10004.2|10003.6|9997|9996.4|748
1661515500000|2022-08-26 12:05:00|9997.4|9996.8|9998.9|9998.3|10002.6|10002|9997.3|9996.6|532
1661515800000|2022-08-26 12:10:00|9998.5|9997.9|10007|10006.4|10007.2|10006.6|9998.3|9997.7|563
1661516100000|2022-08-26 12:15:00|10007.1|10006.5|10005.9|10005.3|10010.1|10009.5|10005|10004.4|621
1661516400000|2022-08-26 12:20:00|10006|10005.4|10008|10007.4|10008.5|10007.9|10003.3|10002.7|673
1661516700000|2022-08-26 12:25:00|10007.9|10007.3|10000.8|9999.4|10009.8|10009.1|10000.5|9999.3|716
1661517000000|2022-08-26 12:30:00|10000.5|9999.5|10017.9|10017|10023|10022.1|9999.9|9998.2|1911
1661517300000|2022-08-26 12:35:00|10018|10017.1|10024.3|10023.7|10030.4|10029.7|10013.1|10012.2|1368
1661517600000|2022-08-26 12:40:00|10024.4|10023.8|10015.2|10014.3|10025.8|10025.2|10008.5|10007.9|1321
1661517900000|2022-08-26 12:45:00|10015.3|10014.4|10023|10022.1|10023|10022.2|10011.3|10010.6|1090
1661518200000|2022-08-26 12:50:00|10023.1|10022.2|10023.4|10022.8|10025.8|10025.2|10018.2|10017.6|954
1661518500000|2022-08-26 12:55:00|10023.3|10022.7|10033.3|10032.7|10033.4|10032.8|10022|10021.4|1193
1661518800000|2022-08-26 13:00:00|10032.9|10032.3|10035|10034.4|10038.5|10037.9|10030|10029.4|1304
1661519100000|2022-08-26 13:05:00|10034.9|10034.3|10037|10036.4|10041.3|10040.7|10032.3|10031.6|961
1661519400000|2022-08-26 13:10:00|10037.1|10036.5|10039.8|10039.2|10041.5|10040.9|10034.7|10034.1|1029
1661519700000|2022-08-26 13:15:00|10039.9|10039|10037|10036.1|10040|10039.4|10033.5|10032.8|1037
1661520000000|2022-08-26 13:20:00|10036.9|10036.3|10037.3|10036.4|10041.2|10040.6|10032.9|10032|1041
1661520300000|2022-08-26 13:25:00|10037.4|10036.5|10068.9|10068|10068.9|10068|10037|10036.1|1634
1661520600000|2022-08-26 13:30:00|10068.6|10067.5|10073.1|10072.2|10075.5|10074.6|10065|10064.1|1445
1661520900000|2022-08-26 13:35:00|10073|10072.4|10063.9|10063.3|10073.4|10072.5|10058.4|10057.7|1376
1661521200000|2022-08-26 13:40:00|10063.8|10063.2|10065.5|10064.9|10071.5|10070.6|10062.8|10062|1252
1661521500000|2022-08-26 13:45:00|10065.3|10064.7|10065.8|10064.9|10073.9|10073|10062.7|10062.1|1179
1661521800000|2022-08-26 13:50:00|10065.7|10064.8|10065.1|10064.2|10069|10068.2|10061.7|10061.1|1117
1661522100000|2022-08-26 13:55:00|10065.2|10064.6|10066.7|10062.5|10067.9|10067.1|10062.1|10060.7|1111
1661522400000|2022-08-26 14:00:00|10066.3|10061.7|10034.4|10033.5|10066.8|10062.6|10017.6|10017|2281
1661522700000|2022-08-26 14:05:00|10034.2|10033.3|10079.4|10078.3|10081.1|10079.9|10028.4|10027.1|2049
1661523000000|2022-08-26 14:10:00|10079.7|10078.6|10073.5|10072.6|10090.4|10089.4|10072.8|10071.9|1981
1661523300000|2022-08-26 14:15:00|10073.3|10072.4|10062.6|10061.7|10079|10078.1|10058.5|10057.5|1842
1661523600000|2022-08-26 14:20:00|10062.9|10062.3|10053|10052.1|10064|10063.1|10046|10045.2|1756
1661523900000|2022-08-26 14:25:00|10053.1|10052.2|10036.7|10035.8|10054.2|10053.3|10031.6|10030.7|1812
1661524200000|2022-08-26 14:30:00|10037|10036.1|10042.3|10041.4|10044.4|10043.5|10029.8|10029|1544
1661524500000|2022-08-26 14:35:00|10042.1|10041.2|10034|10033.1|10051.3|10050.4|10033.7|10032.8|1488
1661524800000|2022-08-26 14:40:00|10034.1|10033.2|10030|10029.4|10036.1|10035.2|10029.1|10028.4|1356
1661525100000|2022-08-26 14:45:00|10029.9|10029.3|10033.3|10032.4|10038.7|10037.8|10027.4|10026.7|1458
1661525400000|2022-08-26 14:50:00|10033.4|10032.5|10023.6|10023|10033.7|10032.8|10021.4|10020.5|1427
1661525700000|2022-08-26 14:55:00|10023.7|10022.8|10015|10014.4|10027.6|10026.8|10015|10014.4|1415
1661526000000|2022-08-26 15:00:00|10014.9|10014.3|10010.2|10009.6|10021.4|10020.8|10009.9|10009.3|1389
1661526300000|2022-08-26 15:05:00|10010.3|10009.7|10005.5|10004.9|10012.4|10011.8|10002|10001.4|992
1661526600000|2022-08-26 15:10:00|10006|10005.4|9996.9|9996|10006|10005.4|9992|9991.2|1248
1661526900000|2022-08-26 15:15:00|9997.2|9996.3|9996.3|9995.4|10000.9|10000.2|9987.8|9986.9|1280
1661527200000|2022-08-26 15:20:00|9996.1|9995.5|9995.6|9994.7|9996.5|9995.6|9984.7|9983.8|1227
1661527500000|2022-08-26 15:25:00|9995.7|9994.8|10003.4|10002.5|10003.4|10002.6|9992.9|9992|1125
1661527800000|2022-08-26 15:30:00|10003.6|10002.7|9994.9|9994|10005.4|10004.6|9993|9992.3|1034
1661528100000|2022-08-26 15:35:00|9994.7|9994.1|9998.7|9998.1|9999.4|9998.8|9993.4|9992.5|969
1661528400000|2022-08-26 15:40:00|9998.5|9997.9|9996|9995.4|10004.4|10003.8|9995.5|9994.7|848
1661528700000|2022-08-26 15:45:00|9995.9|9995.3|10008|10007.1|10009.9|10009|9995.9|9995.3|1070
1661529000000|2022-08-26 15:50:00|10009|10008.1|10016|10015.1|10020.6|10019.7|10006.8|10006.2|1178
1661529300000|2022-08-26 15:55:00|10016.1|10015.2|9997.3|9996.4|10016.6|10015.9|9995.5|9994.6|1094
1661529600000|2022-08-26 16:00:00|9997.6|9996.7|9995.5|9994.9|10000|9999.2|9992.9|9992.2|892
1661529900000|2022-08-26 16:05:00|9995.6|9994.7|9997.3|9996.4|9997.9|9997.3|9992.2|9991.4|845
1661530200000|2022-08-26 16:10:00|9997.2|9996.3|10002.8|10001.9|10003.3|10002.6|9997.1|9996.3|978
1661530500000|2022-08-26 16:15:00|10002.7|10001.8|9992.2|9991.6|10003.3|10002.6|9992|9991.2|795
1661530800000|2022-08-26 16:20:00|9992.4|9991.8|9993.9|9993.3|9996.4|9995.7|9991.6|9990.9|689
1661531100000|2022-08-26 16:25:00|9993.8|9993.2|9987.9|9987.3|9994.9|9994.3|9987.8|9987.2|708
1661531400000|2022-08-26 16:30:00|9988|9987.4|9989|9988.4|9992.9|9992.1|9981.9|9981.2|783
1661531700000|2022-08-26 16:35:00|9988.7|9988.1|9985.8|9985.2|9989|9988.4|9983.4|9982.7|791
1661532000000|2022-08-26 16:40:00|9985.9|9985.3|9976.1|9975.5|9986.1|9985.4|9976|9975.4|736
1661532300000|2022-08-26 16:45:00|9976|9975.4|9981.2|9980.3|9984.4|9983.6|9975.7|9975.1|683
1661532600000|2022-08-26 16:50:00|9980.9|9980|9979.2|9978.3|9981.2|9980.5|9977.1|9976.3|730
1661532900000|2022-08-26 16:55:00|9979.3|9978.7|9980.3|9979.7|9983.3|9982.7|9978.3|9977.6|797
1661533200000|2022-08-26 17:00:00|9980.1|9979.5|9978.3|9977.7|9983.6|9982.9|9977.2|9976.4|650
1661533500000|2022-08-26 17:05:00|9978.5|9977.6|9974.9|9974|9978.5|9977.8|9974.5|9973.9|555
1661533800000|2022-08-26 17:10:00|9975.1|9974.2|9970.3|9969.4|9976.2|9975.3|9969.1|9968.3|652
1661534100000|2022-08-26 17:15:00|9970.2|9969.3|9964.2|9963.3|9974.8|9974.2|9964|9963.3|725
1661534400000|2022-08-26 17:20:00|9964.3|9963.4|9965.8|9964.9|9967.7|9967|9962.1|9961.1|690
1661534700000|2022-08-26 17:25:00|9965.7|9964.8|9964|9963.1|9965.8|9964.9|9961.4|9960.5|548
1661535000000|2022-08-26 17:30:00|9964.2|9963.3|9964.2|9963.3|9965.8|9965.1|9963.1|9962.3|489
1661535300000|2022-08-26 17:35:00|9964.3|9963.4|9960.1|9959.5|9966.3|9965.4|9960|9959.3|435
1661535600000|2022-08-26 17:40:00|9960.2|9959.6|9963.6|9963|9963.7|9963.1|9959|9958.4|380
1661535900000|2022-08-26 17:45:00|9963.7|9963.1|9966.6|9965.7|9966.9|9966.2|9963.5|9962.9|536
1661536200000|2022-08-26 17:50:00|9966.7|9965.8|9969.2|9968.3|9969.9|9969|9966.7|9965.8|495
1661536500000|2022-08-26 17:55:00|9969.1|9968.2|9970.2|9969.3|9970.8|9970|9967.2|9966.4|402
1661536800000|2022-08-26 18:00:00|9970.3|9969.4|9970.2|9969.6|9971.3|9970.5|9967.7|9966.9|348
1661537100000|2022-08-26 18:05:00|9970.3|9969.4|9964.2|9963.6|9970.3|9969.5|9964.1|9963.3|284
1661537400000|2022-08-26 18:10:00|9964.1|9963.5|9971.3|9970.4|9973.5|9972.6|9964.1|9963.3|690
1661537700000|2022-08-26 18:15:00|9971.4|9970.5|9962.2|9961.3|9971.6|9971|9959.1|9958.4|586
1661538000000|2022-08-26 18:20:00|9962.1|9961.2|9965.3|9964.4|9969.3|9968.5|9962.1|9961.2|572
1661538300000|2022-08-26 18:25:00|9965.2|9964.3|9967.2|9966.6|9967.8|9967|9963.7|9962.9|357
1661538600000|2022-08-26 18:30:00|9967.1|9966.5|9966.4|9965.5|9967.2|9966.6|9965|9964.2|358
1661538900000|2022-08-26 18:35:00|9966.3|9965.4|9970.5|9969.6|9971.2|9970.6|9966.1|9965.2|367
1661539200000|2022-08-26 18:40:00|9970.4|9969.5|9971.8|9970.9|9973.9|9973.2|9970.4|9969.5|438
1661539500000|2022-08-26 18:45:00|9971.7|9970.8|9967.6|9966.7|9971.8|9971.1|9967.2|9966.3|433
1661539800000|2022-08-26 18:50:00|9967.5|9966.9|9964.2|9963.3|9968.3|9967.4|9963.1|9962.3|399
1661540100000|2022-08-26 18:55:00|9964.3|9963.4|9964.9|9964|9966.4|9965.7|9963.1|9962.3|457
1661540400000|2022-08-26 19:00:00|9964.8|9963.9|9963.8|9962.9|9967.4|9966.7|9963.1|9962.4|558
1661540700000|2022-08-26 19:05:00|9963.7|9963.1|9960.8|9960.2|9963.8|9963.2|9957.1|9956.2|476
1661541000000|2022-08-26 19:10:00|9960.9|9960.3|9964.6|9964|9965.3|9964.7|9960.1|9959.3|443
1661541300000|2022-08-26 19:15:00|9964.7|9964.1|9963.2|9962.6|9965.4|9964.6|9961.6|9961|468
1661541600000|2022-08-26 19:20:00|9963.4|9962.5|9964.1|9963.2|9964.1|9963.3|9961.2|9960.3|446
1661541900000|2022-08-26 19:25:00|9964|9963.1|9962.9|9962|9964.3|9963.4|9961.2|9960.4|446
1661542200000|2022-08-26 19:30:00|9963.2|9962.3|9964.3|9963.4|9966|9965.1|9962.4|9961.5|562
1661542500000|2022-08-26 19:35:00|9964.2|9963.3|9966.2|9965.6|9966.6|9966|9962|9961.3|412
1661542800000|2022-08-26 19:40:00|9966.4|9965.5|9965.1|9964.5|9966.8|9966|9963.7|9963|360
1661543100000|2022-08-26 19:45:00|9965.2|9964.6|9966.3|9965.7|9966.5|9965.7|9962.6|9961.8|429
1661543400000|2022-08-26 19:50:00|9966.2|9965.6|9965.8|9965.2|9967.6|9966.9|9964.1|9963.4|479
1661543700000|2022-08-26 19:55:00|9965.9|9965.3|9965.9|9965.3|9967.5|9966.8|9964.8|9964.2|411
1661544000000|2022-08-26 20:00:00|9965.8|9965|9966.7|9965.8|9967.8|9966.9|9964.6|9963.7|331
1661544300000|2022-08-26 20:05:00|9966.6|9965.7|9966.9|9966|9967.6|9966.6|9965.9|9965|123
1661544600000|2022-08-26 20:10:00|9967|9966.1|9966.4|9965.5|9967.8|9966.9|9966.1|9965.2|198
1661544900000|2022-08-26 20:15:00|9966.5|9965.6|9966|9965.1|9967.1|9966.2|9964.8|9964|251
1661545200000|2022-08-26 20:20:00|9965.9|9965|9969.5|9968.6|9969.9|9969|9965.9|9965|245
1661545500000|2022-08-26 20:25:00|9969.4|9968.5|9969.5|9968.6|9969.6|9968.7|9967.8|9966.9|207
1661545800000|2022-08-26 20:30:00|9969.6|9968.7|9968.3|9967|9969.8|9968.7|9968.1|9966.9|191
1661546100000|2022-08-26 20:35:00|9968.2|9966.9|9964.4|9963.2|9968.2|9966.9|9963.8|9962.7|258
1661546400000|2022-08-26 20:40:00|9964.1|9963.3|9966.4|9965.5|9966.9|9966|9964|9962.9|298
1661546700000|2022-08-26 20:45:00|9965.9|9965|9965.6|9964.7|9967.8|9966.9|9964.7|9963.8|270
1661547000000|2022-08-26 20:50:00|9965.1|9964.2|9965.8|9964.9|9967|9966.1|9964|9963.1|117
1661547300000|2022-08-26 20:55:00|9965.9|9965|9966.2|9965.3|9968.2|9965.7|9962.6|9959.2|526
1661716800000|2022-08-28 20:00:00|9981.6|9975.8|9982.3|9974.1|9982.5|9977|9978.9|9974.1|28
1661717100000|2022-08-28 20:05:00|9982|9973.7|9981.2|9973.8|9982|9974.1|9981.2|9973.7|7
1661717400000|2022-08-28 20:10:00|9982|9973.4|9976.8|9972.5|9985.5|9974.8|9976.6|9968.5|46
1661717700000|2022-08-28 20:15:00|9975.7|9973.8|9977.1|9968.9|9980.5|9974.5|9975.1|9965.1|27
1661718000000|2022-08-28 20:20:00|9975.3|9965.8|9975.2|9965.1|9978.1|9968.9|9974.5|9965.1|20
1661718300000|2022-08-28 20:25:00|9973.8|9965.2|9974.1|9966.6|9979|9967|9965.5|9953.5|45
1661718600000|2022-08-28 20:30:00|9975.5|9966.1|9974.4|9968.7|9979.3|9971.8|9973.6|9966.1|53
1661718900000|2022-08-28 20:35:00|9974.2|9968.8|9971|9959.6|9979.3|9970.6|9968.1|9956.1|46
1661719200000|2022-08-28 20:40:00|9973.1|9959.5|9970.9|9966.5|9976|9968.2|9968.1|9959.5|59
1661719500000|2022-08-28 20:45:00|9969.6|9967.7|9971.8|9967.2|9976.1|9970.1|9969.6|9963.5|41
1661719800000|2022-08-28 20:50:00|9970.6|9968.7|9970.9|9966.4|9977.1|9968.7|9969|9962.1|54
1661720100000|2022-08-28 20:55:00|9969.7|9967.8|9967.7|9965.8|9974.3|9967.8|9967.7|9961.9|55
1661720400000|2022-08-28 21:00:00|9967.3|9965.4|9967.7|9963.7|9972.9|9965.9|9966.5|9960.9|189
1661720700000|2022-08-28 21:05:00|9968|9963.3|9968.4|9962.4|9969.5|9965.4|9963.6|9959.3|205
1661721000000|2022-08-28 21:10:00|9968.5|9962.5|9966.8|9962.5|9971|9965|9965.2|9960.6|206
1661721300000|2022-08-28 21:15:00|9966.5|9962.4|9965.7|9962.7|9967.9|9963.5|9965.1|9960.4|196
1661721600000|2022-08-28 21:20:00|9965.3|9962|9965.1|9961.9|9969|9963.5|9964.3|9961.2|169
1661721900000|2022-08-28 21:25:00|9965|9962.1|9965.4|9962.6|9968.4|9964.6|9964.1|9960.4|145
1661722200000|2022-08-28 21:30:00|9965.9|9962.7|9964.3|9962.1|9966.6|9962.8|9964|9960.7|148
1661722500000|2022-08-28 21:35:00|9964.2|9962.2|9963.9|9961.4|9965.2|9962.7|9963.3|9961.2|101
1661722800000|2022-08-28 21:40:00|9963.8|9961.5|9964.1|9961.4|9966.8|9961.8|9962.4|9960.1|232
1661723100000|2022-08-28 21:45:00|9964.3|9961.1|9962.6|9960|9966.7|9961.7|9961.8|9956.7|212
1661723400000|2022-08-28 21:50:00|9962.5|9960.1|9961.2|9955.5|9963.3|9960.2|9960.1|9954.8|225
1661723700000|2022-08-28 21:55:00|9961.1|9955.6|9961.3|9955.7|9962.3|9957.6|9959.8|9954.3|251
1661724000000|2022-08-28 22:00:00|9961|9954.9|9953.3|9951|9961.5|9958.2|9953.3|9950.6|1099
1661724300000|2022-08-28 22:05:00|9953.5|9951.6|9955.1|9951.7|9958.2|9954|9953|9950.3|989
1661724600000|2022-08-28 22:10:00|9955.2|9951.9|9955.7|9952.5|9956.9|9953.6|9952.9|9950.6|852
1661724900000|2022-08-28 22:15:00|9956.2|9952.8|9954.2|9952.9|9957|9955.4|9954.2|9952.3|732
1661725200000|2022-08-28 22:20:00|9954.5|9952.7|9951.7|9950|9954.8|9953|9951.2|9949.2|857
1661725500000|2022-08-28 22:25:00|9952|9949.8|9953.5|9952.3|9958.6|9957.7|9951.7|9949.8|756
1661725800000|2022-08-28 22:30:00|9953.8|9951.7|9955.4|9954.2|9956.4|9955|9952.4|9950.7|677
1661726100000|2022-08-28 22:35:00|9955.2|9954.3|9952.3|9950.6|9955.9|9954.3|9951.4|9949.4|666
1661726400000|2022-08-28 22:40:00|9952.2|9950.7|9952.9|9950|9953.3|9951.5|9951.1|9949.2|715
1661726700000|2022-08-28 22:45:00|9952.7|9950.2|9951.7|9949.9|9953.5|9952|9951.2|9949.5|607
1661727000000|2022-08-28 22:50:00|9951.6|9950|9950.8|9949.5|9952.9|9951.5|9950.6|9949.2|413
1661727300000|2022-08-28 22:55:00|9950.9|9949.6|9948.9|9948|9951.3|9950.2|9946.4|9945.1|414
1661727600000|2022-08-28 23:00:00|9949|9947.9|9948.5|9947.6|9952.8|9951.7|9948.3|9947.3|551
1661727900000|2022-08-28 23:05:00|9948.4|9947.5|9946.5|9945.2|9950.3|9949.4|9945.1|9944.2|755
1661728200000|2022-08-28 23:10:00|9946.2|9945.1|9944.2|9943.3|9948|9946.8|9942.2|9941.3|991
1661728500000|2022-08-28 23:15:00|9944.3|9943.4|9943|9942.1|9947.3|9946.4|9942.5|9941.6|557
1661728800000|2022-08-28 23:20:00|9943.2|9942.3|9939.9|9939|9943.7|9942.8|9938.6|9937.7|650
1661729100000|2022-08-28 23:25:00|9939.8|9938.9|9940.2|9939.6|9940.5|9939.8|9935.7|9934.8|625
1661729400000|2022-08-28 23:30:00|9940.3|9939.3|9937.8|9936.9|9940.5|9939.7|9937|9936.1|509
1661729700000|2022-08-28 23:35:00|9938.1|9937.2|9937.7|9936.8|9939.3|9938.4|9935.5|9934.9|590
1661730000000|2022-08-28 23:40:00|9937.8|9936.9|9939.4|9938.5|9941.2|9940.6|9937.7|9936.8|579
1661730300000|2022-08-28 23:45:00|9939.3|9938.4|9939.1|9938.2|9939.6|9938.7|9937.4|9936.5|488
1661730600000|2022-08-28 23:50:00|9939.2|9938.3|9938.6|9937.7|9940.4|9939.7|9938.4|9937.5|383
1661730900000|2022-08-28 23:55:00|9938.2|9937.3|9936.5|9935.6|9939.1|9938.2|9935.7|9934.8|406
1661731200000|2022-08-29 00:00:00|9936.6|9935.7|9941|9940.4|9945.9|9945.1|9936.3|9935.4|784
1661731500000|2022-08-29 00:05:00|9941.2|9940.3|9936.7|9935.8|9941.9|9941.3|9934.5|9933.9|643
1661731800000|2022-08-29 00:10:00|9936.6|9935.7|9938.8|9937.9|9940.4|9939.5|9936|9935.1|590
1661732100000|2022-08-29 00:15:00|9938.9|9938.3|9942.4|9941.5|9943.9|9943.3|9938.7|9937.8|622
1661732400000|2022-08-29 00:20:00|9942.5|9941.6|9939.4|9938.5|9944.7|9944|9938.9|9938|486
1661732700000|2022-08-29 00:25:00|9939.3|9938.7|9940.5|9939.6|9940.8|9939.9|9936.9|9936|505
1661733000000|2022-08-29 00:30:00|9940.4|9939.5|9937.1|9936.2|9942.7|9942.1|9936.3|9935.5|652
1661733300000|2022-08-29 00:35:00|9936.9|9936.3|9936|9935.1|9938.5|9937.7|9935.9|9935.1|496
1661733600000|2022-08-29 00:40:00|9935.9|9935|9934.2|9933.3|9935.9|9935.2|9930.9|9930|530
1661733900000|2022-08-29 00:45:00|9934.3|9933.4|9933.1|9932.2|9934.5|9933.6|9931.4|9930.4|614
1661734200000|2022-08-29 00:50:00|9933|9932.1|9932.5|9931.6|9935|9934.2|9931.5|9930.8|545
1661734500000|2022-08-29 00:55:00|9932.2|9931.3|9930.7|9930.1|9933|9932.3|9929|9928.3|481
1661734800000|2022-08-29 01:00:00|9930.8|9929.9|9933.1|9932.2|9933.7|9932.9|9929.5|9928.8|541
1661735100000|2022-08-29 01:05:00|9933.2|9932.3|9937.5|9936.6|9938|9937.3|9933.1|9932.2|459
1661735400000|2022-08-29 01:10:00|9937.6|9936.7|9934.5|9933.1|9938.2|9937.3|9933.4|9932.5|567
1661735700000|2022-08-29 01:15:00|9934.7|9933.3|9933.4|9932.8|9936.1|9935.4|9933.3|9932.5|577
1661736000000|2022-08-29 01:20:00|9933.5|9932.6|9926.5|9925.6|9934.5|9933.7|9926.4|9925.5|527
1661736300000|2022-08-29 01:25:00|9926.6|9925.7|9929.8|9928.9|9929.9|9929.1|9926.4|9925.6|517
1661736600000|2022-08-29 01:30:00|9929.7|9928.8|9925.5|9924.6|9931|9930.1|9925.1|9924.2|662
1661736900000|2022-08-29 01:35:00|9925.6|9924.7|9922.8|9921.9|9926.9|9926.3|9918.7|9917.8|754
1661737200000|2022-08-29 01:40:00|9922.9|9922|9928|9927.1|9929.3|9928.6|9921.4|9920.6|639
1661737500000|2022-08-29 01:45:00|9927.6|9927|9931.1|9930.2|9931.6|9931|9923.7|9922.8|695
1661737800000|2022-08-29 01:50:00|9931|9930.4|9930.4|9929.5|9932.1|9931.3|9928.4|9927.7|577
1661738100000|2022-08-29 01:55:00|9930|9929.4|9930.6|9930|9932.1|9931.5|9928.4|9927.7|577
1661738400000|2022-08-29 02:00:00|9930.5|9929.9|9927.7|9926.8|9930.9|9930.1|9926.5|9925.8|484
1661738700000|2022-08-29 02:05:00|9927.8|9927.1|9927.4|9926.5|9931.1|9930.4|9926.8|9926.1|451
1661739000000|2022-08-29 02:10:00|9927.5|9926.6|9928.6|9928|9928.8|9928.1|9924.6|9924|409
1661739300000|2022-08-29 02:15:00|9928.7|9928.1|9931.1|9930.2|9931.1|9930.2|9927.3|9926.5|299
1661739600000|2022-08-29 02:20:00|9930.9|9930|9932|9931.1|9932.4|9931.8|9930.4|9929.7|430
1661739900000|2022-08-29 02:25:00|9932.1|9931.2|9930.6|9930|9933.9|9933.3|9930.5|9929.9|461
1661740200000|2022-08-29 02:30:00|9930.5|9929.9|9935.1|9934.5|9935.1|9934.5|9930.2|9929.5|518
1661740500000|2022-08-29 02:35:00|9935|9934.4|9931.2|9930.6|9935.2|9934.5|9930.8|9930.2|490
1661740800000|2022-08-29 02:40:00|9931.3|9930.7|9928|9927.4|9932|9931.2|9926.6|9925.9|438
1661741100000|2022-08-29 02:45:00|9928.1|9927.5|9927|9926.1|9929.9|9929.3|9926.7|9926|335
1661741400000|2022-08-29 02:50:00|9927.1|9926.2|9929.2|9928.6|9930.4|9929.5|9927.1|9926.2|354
1661741700000|2022-08-29 02:55:00|9929.1|9928.5|9928.2|9927.6|9930.6|9930|9927.8|9927|338
1661742000000|2022-08-29 03:00:00|9928.3|9927.7|9927.8|9927.2|9929.5|9928.8|9924.8|9924.1|370
1661742300000|2022-08-29 03:05:00|9927.4|9926.8|9927.9|9927|9928.5|9927.8|9926.3|9925.5|378
1661742600000|2022-08-29 03:10:00|9928|9927.1|9925.3|9924.7|9929.1|9928.4|9924.9|9924.2|332
1661742900000|2022-08-29 03:15:00|9925.4|9924.8|9924|9923.1|9926.7|9925.9|9923.7|9922.9|315
1661743200000|2022-08-29 03:20:00|9923.9|9923|9925|9924.1|9925.7|9925.1|9923.7|9923|299
1661743500000|2022-08-29 03:25:00|9924.8|9924.2|9923.7|9923.1|9925.8|9925.1|9923.7|9923|288
1661743800000|2022-08-29 03:30:00|9923.8|9923.2|9925.4|9924.8|9925.8|9925|9923.2|9922.6|268
1661744100000|2022-08-29 03:35:00|9925.6|9925|9924.9|9924.3|9927.8|9927.2|9924.8|9924.1|270
1661744400000|2022-08-29 03:40:00|9924.8|9924.2|9925.1|9924.2|9926.1|9925.4|9923.9|9923.1|348
1661744700000|2022-08-29 03:45:00|9925|9924.1|9924.9|9924.3|9926.1|9925.3|9924.4|9923.6|264
1661745000000|2022-08-29 03:50:00|9924.8|9924.2|9923.8|9923.2|9925.2|9924.4|9921.9|9921.1|290
1661745300000|2022-08-29 03:55:00|9924|9923.1|9924.3|9923.7|9926.1|9925.3|9923.8|9923.1|289
1661745600000|2022-08-29 04:00:00|9924.4|9923.8|9927|9926.1|9927.6|9926.9|9923.9|9923.2|438
1661745900000|2022-08-29 04:05:00|9926.6|9926|9927.8|9926.9|9928.1|9927.3|9925.4|9924.7|266
1661746200000|2022-08-29 04:10:00|9927.9|9927|9926.1|9925.5|9928.5|9927.9|9925.5|9924.9|300
1661746500000|2022-08-29 04:15:00|9926.2|9925.3|9922.2|9921.3|9926.7|9926.1|9921.9|9921.2|346
1661746800000|2022-08-29 04:20:00|9922.1|9921.2|9922.3|9921.7|9923.2|9922.5|9921|9920.3|328
1661747100000|2022-08-29 04:25:00|9922.1|9921.5|9922.5|9921.6|9923|9922.4|9919.8|9919|238
1661747400000|2022-08-29 04:30:00|9922.4|9921.8|9918.6|9918|9922.6|9921.9|9918.3|9917.6|383
1661747700000|2022-08-29 04:35:00|9918.7|9918.1|9919|9918.1|9919.3|9918.5|9915.9|9915.3|465
1661748000000|2022-08-29 04:40:00|9919.1|9918.2|9915.9|9915.3|9919.1|9918.2|9915.5|9914.8|297
1661748300000|2022-08-29 04:45:00|9915.8|9915.2|9916|9915.1|9917.8|9917.2|9915|9914.3|309
1661748600000|2022-08-29 04:50:00|9916.1|9915.2|9917.3|9916.4|9918.6|9917.7|9915.8|9915.1|379
1661748900000|2022-08-29 04:55:00|9917.5|9916.7|9917|9916.1|9919.5|9918.6|9916.8|9915.9|342
1661749200000|2022-08-29 05:00:00|9917.1|9916.2|9916.3|9915.7|9918.4|9917.5|9915.5|9914.8|453
1661749500000|2022-08-29 05:05:00|9916.2|9915.6|9914.5|9913.9|9916.4|9915.8|9914.5|9913.9|402
1661749800000|2022-08-29 05:10:00|9914.7|9914.1|9917|9916.1|9917.8|9917.2|9914.6|9914|425
1661750100000|2022-08-29 05:15:00|9917.1|9916.2|9918.8|9917.9|9921|9920.4|9916.7|9916.1|472
1661750400000|2022-08-29 05:20:00|9918.7|9917.8|9918.1|9917.2|9918.9|9918.3|9916.8|9916.1|434
1661750700000|2022-08-29 05:25:00|9918.4|9917.5|9919.1|9918.5|9922.2|9921.6|9918.1|9917.4|529
1661751000000|2022-08-29 05:30:00|9919.2|9918.6|9921.1|9920.5|9922.2|9921.3|9917|9916.3|519
1661751300000|2022-08-29 05:35:00|9920.5|9919.9|9919.8|9918.9|9922.5|9921.8|9919.3|9918.4|467
1661751600000|2022-08-29 05:40:00|9919.7|9918.8|9919.3|9918.7|9921.8|9921.2|9917.8|9917|453
1661751900000|2022-08-29 05:45:00|9919.5|9918.6|9920.7|9920.1|9922.9|9922|9919.3|9918.6|394
1661752200000|2022-08-29 05:50:00|9920.6|9920|9923.1|9922.2|9923.2|9922.5|9919.4|9918.6|372
1661752500000|2022-08-29 05:55:00|9923.2|9922.3|9924.1|9923.5|9925.4|9924.5|9919.7|9919.1|624
1661752800000|2022-08-29 06:00:00|9924|9923.4|9924.9|9924.3|9926.3|9925.4|9921.5|9920.7|959
1661753100000|2022-08-29 06:05:00|9925.1|9924.2|9934.2|9933.3|9935.5|9934.9|9925.1|9924.2|805
1661753400000|2022-08-29 06:10:00|9934.1|9933.2|9929.1|9928.5|9936.2|9935.3|9929.1|9928.4|784
1661753700000|2022-08-29 06:15:00|9929.2|9928.3|9929|9928.1|9931|9930.3|9926.7|9925.8|517
1661754000000|2022-08-29 06:20:00|9929.1|9928.2|9934.1|9933.2|9935.2|9934.3|9926.6|9925.8|637
1661754300000|2022-08-29 06:25:00|9933.9|9933|9933.9|9933|9935.4|9934.5|9931|9930.1|640
1661754600000|2022-08-29 06:30:00|9934|9933.1|9938.8|9937.9|9939.1|9938.4|9933.1|9932.2|653
1661754900000|2022-08-29 06:35:00|9938.6|9937.7|9942.1|9941.5|9942.7|9941.9|9937.3|9936.7|662
1661755200000|2022-08-29 06:40:00|9942|9941.4|9942.7|9942.1|9942.9|9942.2|9937.7|9937.1|602
1661755500000|2022-08-29 06:45:00|9942.4|9941.8|9936.7|9935.8|9944.3|9943.6|9936.3|9935.7|557
1661755800000|2022-08-29 06:50:00|9936.6|9935.7|9940|9939.1|9940.1|9939.2|9936.1|9935.2|574
1661756100000|2022-08-29 06:55:00|9939.9|9939|9937|9936.1|9941.6|9940.9|9935.7|9934.8|576
1661756400000|2022-08-29 07:00:00|9936.5|9935.9|9944.5|9943.6|9948|9947.1|9932.2|9931.5|1103
1661756700000|2022-08-29 07:05:00|9944.4|9943.5|9947.2|9946.6|9949|9948.4|9943.1|9942.5|717
1661757000000|2022-08-29 07:10:00|9947.3|9946.4|9944.8|9944.2|9947.5|9946.6|9942.9|9942.3|726
1661757300000|2022-08-29 07:15:00|9945|9944.4|9941.5|9940.6|9945.2|9944.5|9940.3|9939.5|722
1661757600000|2022-08-29 07:20:00|9941.7|9940.8|9950.2|9949.3|9950.7|9950.1|9941.2|9940.3|826
1661757900000|2022-08-29 07:25:00|9950.1|9949.2|9944.5|9943.9|9951.1|9950.4|9944.5|9943.7|684
1661758200000|2022-08-29 07:30:00|9944.7|9943.8|9938.5|9937.6|9946.1|9945.2|9934|9933.1|867
1661758500000|2022-08-29 07:35:00|9938.4|9937.5|9944.9|9944|9945.3|9944.7|9938|9937.1|801
1661758800000|2022-08-29 07:40:00|9945|9944.1|9939.6|9938.7|9945|9944.2|9938.9|9938.2|639
1661759100000|2022-08-29 07:45:00|9939.4|9938.8|9943.5|9942.6|9946.3|9945.6|9936.2|9935.3|937
1661759400000|2022-08-29 07:50:00|9943.6|9942.7|9943|9942.4|9945.8|9945.1|9938.6|9938|825
1661759700000|2022-08-29 07:55:00|9942.9|9942.3|9943.8|9942.9|9947.3|9946.6|9941.4|9940.7|791
1661760000000|2022-08-29 08:00:00|9943.7|9942.8|9938.4|9937.8|9944.3|9943.7|9938.2|9937.3|722
1661760300000|2022-08-29 08:05:00|9938.6|9937.7|9936.1|9935.2|9941.1|9940.3|9935.2|9934.6|836
1661760600000|2022-08-29 08:10:00|9936.2|9935.3|9928|9927.1|9936.2|9935.4|9927.2|9926.5|699
1661760900000|2022-08-29 08:15:00|9928.1|9927.5|9932.8|9931.9|9932.8|9931.9|9926.5|9925.8|677
1661761200000|2022-08-29 08:20:00|9932.7|9931.8|9927.4|9926.5|9933.2|9932.5|9927|9926.1|621
1661761500000|2022-08-29 08:25:00|9927.3|9926.4|9925.9|9925|9930.9|9930|9925.7|9925|494
1661761800000|2022-08-29 08:30:00|9925.8|9924.9|9924.3|9923.4|9927.2|9926.5|9920.2|9919.6|531
1661762100000|2022-08-29 08:35:00|9924.1|9923.5|9925.7|9924.8|9927.6|9926.9|9923.3|9922.4|609
1661762400000|2022-08-29 08:40:00|9925.6|9924.7|9932|9931.4|9932.3|9931.7|9924.4|9923.7|721
1661762700000|2022-08-29 08:45:00|9932.2|9931.3|9929|9928.4|9932.6|9931.9|9927.5|9926.9|789
1661763000000|2022-08-29 08:50:00|9929.1|9928.5|9933.7|9933.1|9934.4|9933.8|9927.7|9926.8|768
1661763300000|2022-08-29 08:55:00|9933.6|9933|9938.8|9938.2|9939|9938.2|9933|9932.1|679
1661763600000|2022-08-29 09:00:00|9938.9|9938|9940.7|9939.8|9944.2|9943.5|9938.4|9937.6|672
1661763900000|2022-08-29 09:05:00|9940.6|9939.7|9941.3|9940.7|9943.2|9942.6|9939.9|9939|629
1661764200000|2022-08-29 09:10:00|9941.4|9940.8|9956.5|9955.6|9957.8|9956.7|9941.4|9940.7|685
1661764500000|2022-08-29 09:15:00|9955.9|9955|9952.6|9951.7|9956.2|9955.4|9950.5|9949.6|696
1661764800000|2022-08-29 09:20:00|9952.5|9951.9|9961.5|9960.9|9963.8|9963.1|9952.3|9951.7|656
1661765100000|2022-08-29 09:25:00|9961.4|9960.8|9956.5|9955.9|9961.9|9961|9955.1|9954.5|692
1661765400000|2022-08-29 09:30:00|9956.8|9955.8|9957.8|9957.2|9958.6|9957.7|9955.1|9954.2|530
1661765700000|2022-08-29 09:35:00|9957.9|9957.3|9956|9955.1|9959.1|9958.4|9954|9953.2|604
1661766000000|2022-08-29 09:40:00|9956.1|9955.2|9954.3|9953.7|9958.6|9957.7|9953.8|9953.2|577
1661766300000|2022-08-29 09:45:00|9954.2|9953.6|9954.8|9953.9|9958.2|9957.3|9952|9951.3|532
1661766600000|2022-08-29 09:50:00|9954.7|9953.8|9957.7|9956.8|9959.1|9958.3|9954.2|9953.3|516
1661766900000|2022-08-29 09:55:00|9957.6|9956.7|9963.2|9962.3|9966.8|9965.9|9957.3|9956.6|666
1661767200000|2022-08-29 10:00:00|9963.1|9962.2|9965.5|9964.9|9966.7|9966.1|9960.6|9959.7|725
1661767500000|2022-08-29 10:05:00|9965.7|9965.1|9965.1|9964.2|9966.2|9965.6|9961.1|9960.2|573
1661767800000|2022-08-29 10:10:00|9964.9|9964|9970.8|9970.2|9970.8|9970.2|9964|9963.2|576
1661768100000|2022-08-29 10:15:00|9970.9|9970.3|9968.9|9968|9971.2|9970.6|9966.5|9965.8|681
1661768400000|2022-08-29 10:20:00|9968.8|9967.9|9979.2|9978.6|9979.7|9979|9967.7|9966.8|826
1661768700000|2022-08-29 10:25:00|9979|9978.4|9983.4|9982.5|9983.7|9982.8|9975.5|9974.9|698
1661769000000|2022-08-29 10:30:00|9983.2|9982.6|9985.6|9985|9987.6|9987|9980.6|9979.8|721
1661769300000|2022-08-29 10:35:00|9985.5|9984.9|9989.2|9988.6|9989.4|9988.8|9982.7|9982|710
1661769600000|2022-08-29 10:40:00|9989.5|9988.9|9995.1|9994.5|9995.4|9994.7|9989.4|9988.5|851
1661769900000|2022-08-29 10:45:00|9995|9994.4|9992.5|9991.9|9995.5|9994.9|9990.8|9990|591
1661770200000|2022-08-29 10:50:00|9992.6|9992|9986.4|9985.8|9993.1|9992.4|9984|9983.3|667
1661770500000|2022-08-29 10:55:00|9986.5|9985.9|9984.9|9984.3|9986.7|9986.1|9982.3|9981.6|630
1661770800000|2022-08-29 11:00:00|9984.8|9984.2|9984.9|9984.3|9989.1|9988.5|9983.4|9982.8|694
1661771100000|2022-08-29 11:05:00|9984.6|9984|9983.7|9982.8|9986.8|9986.2|9981.9|9981.3|697
1661771400000|2022-08-29 11:10:00|9983.6|9982.7|9977.5|9976.9|9983.8|9982.9|9977.2|9976.6|675
1661771700000|2022-08-29 11:15:00|9977.6|9977|9979.5|9978.9|9986|9985.2|9977.5|9976.9|608
1661772000000|2022-08-29 11:20:00|9979.8|9979|9972.9|9972|9981.1|9980.5|9972.9|9972|703
1661772300000|2022-08-29 11:25:00|9973.1|9972.2|9970.8|9970.2|9974|9973.1|9969.8|9969.2|612
1661772600000|2022-08-29 11:30:00|9971|9970.4|9975.3|9974.4|9976|9975.3|9969.4|9968.8|509
1661772900000|2022-08-29 11:35:00|9975.1|9974.5|9977.3|9976.4|9979.9|9979.2|9972.6|9971.8|543
1661773200000|2022-08-29 11:40:00|9977.1|9976.5|9982.6|9981.7|9983.4|9982.6|9976.1|9975.2|613
1661773500000|2022-08-29 11:45:00|9982.3|9981.6|9985.1|9984.5|9991.3|9990.5|9980.5|9979.7|802
1661773800000|2022-08-29 11:50:00|9985.2|9984.6|9997|9996.1|10000.4|9999.8|9984.7|9984.1|899
1661774100000|2022-08-29 11:55:00|9996.8|9995.9|9997.9|9997.3|9998.9|9998.2|9992.8|9992.2|850
1661774400000|2022-08-29 12:00:00|9997.7|9997.1|9995.9|9995.3|9998.7|9998.1|9992.8|9992.2|806
1661774700000|2022-08-29 12:05:00|9996|9995.4|9987.5|9986.9|9996.5|9995.9|9987.3|9986.7|816
1661775000000|2022-08-29 12:10:00|9987.3|9986.7|9986.1|9985.5|9989.1|9988.5|9983.9|9983.3|714
1661775300000|2022-08-29 12:15:00|9986.5|9985.9|9987.2|9986.3|9989.5|9988.9|9984.9|9984.3|663
1661775600000|2022-08-29 12:20:00|9987.6|9986.7|10007.5|10006.6|10008.6|10007.7|9987.1|9986.3|971
1661775900000|2022-08-29 12:25:00|10007.6|10006.7|10019.6|10018.7|10020.2|10019.6|10006.6|10005.7|1085
1661776200000|2022-08-29 12:30:00|10019.5|10018.6|10013.7|10012.8|10020.3|10019.4|10012.3|10011.4|1141
1661776500000|2022-08-29 12:35:00|10013.8|10012.9|10018.3|10017.4|10019.7|10018.9|10012.5|10011.6|1064
1661776800000|2022-08-29 12:40:00|10018.4|10017.5|10012.5|10011.6|10018.8|10017.9|10011.5|10010.6|965
1661777100000|2022-08-29 12:45:00|10012.6|10011.7|10024.9|10024.3|10029.7|10029|10012|10011.2|1200
1661777400000|2022-08-29 12:50:00|10025|10024.4|10012.2|10011.3|10027.1|10026.3|10011.9|10011|959
1661777700000|2022-08-29 12:55:00|10012.3|10011.4|10009.1|10008.2|10014.1|10013.3|10008.3|10007.6|924
1661778000000|2022-08-29 13:00:00|10009.2|10008.3|10009|10008.4|10010.9|10010|10003.5|10002.7|1081
1661778300000|2022-08-29 13:05:00|10009.1|10008.2|10009.7|10009.1|10012.9|10012.2|10003.9|10003.1|1007
1661778600000|2022-08-29 13:10:00|10009.6|10009|10006.2|10005.3|10013.9|10013.3|10002.1|10001.1|1129
1661778900000|2022-08-29 13:15:00|10006.3|10005.4|9997.1|9996.2|10006.7|10006.1|9995.9|9995.1|979
1661779200000|2022-08-29 13:20:00|9997.2|9996.3|10002.5|10001.9|10004.9|10004.1|9995.8|9995|763
1661779500000|2022-08-29 13:25:00|10002.6|10002|10004.4|10003.8|10005.7|10005|10000.9|10000.2|724
1661779800000|2022-08-29 13:30:00|10004.3|10003.5|10009.9|10009|10014.7|10013.8|10001.5|10000.9|970
1661780100000|2022-08-29 13:35:00|10009.8|10009.2|10007.5|10006.9|10010.3|10009.7|10005.2|10004.6|866
1661780400000|2022-08-29 13:40:00|10007.2|10006.6|10008.7|10008.1|10014.2|10013.6|10007|10006.3|952
1661780700000|2022-08-29 13:45:00|10008.8|10008.2|10013.1|10012.2|10015.6|10015|10004.4|10003.7|875
1661781000000|2022-08-29 13:50:00|10013|10012.4|10013.3|10012.4|10016.6|10015.8|10012.7|10011.8|950
1661781300000|2022-08-29 13:55:00|10013.5|10012.6|10011.8|10010.9|10018.8|10018.2|10011.1|10010.2|914
1661781600000|2022-08-29 14:00:00|10011.7|10010.8|10018.5|10017.9|10018.8|10018.1|10007.4|10006.5|836
1661781900000|2022-08-29 14:05:00|10018.4|10017.8|10019.8|10019.2|10027.1|10026.4|10017.9|10017.1|832
1661782200000|2022-08-29 14:10:00|10019.9|10019.3|10017.3|10016.7|10020.6|10019.8|10016.8|10016.1|732
1661782500000|2022-08-29 14:15:00|10017.5|10016.6|10022.2|10021.3|10027.7|10026.8|10015.6|10014.8|931
1661782800000|2022-08-29 14:20:00|10021.9|10021|10020.5|10019.9|10022.6|10021.9|10017.9|10017.2|839
1661783100000|2022-08-29 14:25:00|10020.6|10020|10021.2|10020.6|10022.8|10022.2|10017.4|10016.8|827
1661783400000|2022-08-29 14:30:00|10021.1|10020.3|10012.5|10011.6|10021.2|10020.3|10011.2|10010.3|906
1661783700000|2022-08-29 14:35:00|10012.4|10011.5|9999.7|9999.1|10012.4|10011.5|9999.7|9999|888
1661784000000|2022-08-29 14:40:00|9999.8|9999.2|9998.9|9998.3|10003.1|10002.5|9996.9|9996.1|959
1661784300000|2022-08-29 14:45:00|9999.1|9998.2|9990.6|9990|10000|9999.3|9989.2|9988.5|1054
1661784600000|2022-08-29 14:50:00|9990.7|9990.1|9986.4|9985.8|9993|9992.3|9985.4|9984.8|1064
1661784900000|2022-08-29 14:55:00|9986.3|9985.7|9982.9|9982.3|9987.9|9987.1|9981.7|9981.1|1142
1661785200000|2022-08-29 15:00:00|9983|9982.4|9988.7|9987.8|9990.6|9989.9|9982.6|9982|927
1661785500000|2022-08-29 15:05:00|9988.6|9987.7|9983|9982.4|9989.7|9988.9|9981.6|9980.8|793
1661785800000|2022-08-29 15:10:00|9982.9|9982.3|9990.4|9989.8|9990.6|9989.9|9981.6|9980.8|672
1661786100000|2022-08-29 15:15:00|9990.6|9989.7|9993.8|9993.2|9994.3|9993.4|9987.7|9986.8|714
1661786400000|2022-08-29 15:20:00|9993.7|9993.1|9990.6|9990|9993.9|9993.2|9989.7|9989.1|459
1661786700000|2022-08-29 15:25:00|9990.7|9990.1|9992|9991.1|9992.6|9991.9|9987.1|9986.5|522
1661787000000|2022-08-29 15:30:00|9992.1|9991.2|9996|9995.4|9999.1|9998.5|9991.4|9990.7|679
1661787300000|2022-08-29 15:35:00|9996.1|9995.5|9998.3|9997.7|10002.5|10001.9|9994.5|9993.8|585
1661787600000|2022-08-29 15:40:00|9998.5|9997.6|9994|9993.4|9999.3|9998.5|9994|9993.1|513
1661787900000|2022-08-29 15:45:00|9993.9|9993.3|9997.1|9996.5|9998|9997.3|9993.4|9992.8|437
1661788200000|2022-08-29 15:50:00|9997|9996.4|9996.2|9995.6|10001.5|10000.9|9994.9|9994.3|613
1661788500000|2022-08-29 15:55:00|9996.3|9995.7|9997.6|9997|9999|9998.3|9995|9994.4|539
1661788800000|2022-08-29 16:00:00|9997.9|9997.3|10001|10000.1|10002.3|10001.7|9994.9|9994.3|737
1661789100000|2022-08-29 16:05:00|10000.6|10000|9998.5|9997.9|10003|10002.3|9998.4|9997.7|654
1661789400000|2022-08-29 16:10:00|9998.6|9998|9999.3|9998.7|10001|10000.4|9998.4|9997.7|688
1661789700000|2022-08-29 16:15:00|9999.4|9998.8|10005.1|10004.5|10005.5|10004.9|9999.4|9998.8|674
1661790000000|2022-08-29 16:20:00|10005|10004.4|10003.2|10002.6|10007.4|10006.8|10000.9|10000.3|684
1661790300000|2022-08-29 16:25:00|10003.3|10002.4|10001.8|10001.2|10005.8|10005.2|10001|10000.4|496
1661790600000|2022-08-29 16:30:00|10001.7|10001.1|10002.2|10001.6|10004|10003.2|9998.3|9997.6|520
1661790900000|2022-08-29 16:35:00|10002.1|10001.5|10002.5|10001.9|10003.1|10002.5|10000|9999.2|450
1661791200000|2022-08-29 16:40:00|10002.6|10002|10005.1|10004.2|10005.7|10005.1|10002.3|10001.5|512
1661791500000|2022-08-29 16:45:00|10005.2|10004.3|10012.9|10012|10014.2|10013.6|10003.9|10003.3|529
1661791800000|2022-08-29 16:50:00|10013|10012.1|10012|10011.4|10015|10014.3|10011.3|10010.7|509
1661792100000|2022-08-29 16:55:00|10012.1|10011.5|10014.9|10014.3|10015|10014.4|10010.7|10009.9|524
1661792400000|2022-08-29 17:00:00|10014.8|10014.2|10016.4|10015.5|10023|10022.4|10014.8|10014|717
1661792700000|2022-08-29 17:05:00|10016.2|10015.6|10015.2|10014.6|10017.8|10016.9|10014.7|10013.9|569
1661793000000|2022-08-29 17:10:00|10015.1|10014.5|10012.9|10012|10016|10015.1|10011.7|10011|557
1661793300000|2022-08-29 17:15:00|10013|10012.4|10008.3|10007.4|10014|10013.2|10006.6|10006|635
1661793600000|2022-08-29 17:20:00|10008.2|10007.3|10009.3|10008.4|10010.5|10009.8|10007.8|10007|575
1661793900000|2022-08-29 17:25:00|10009.4|10008.5|10007.7|10007.1|10010.2|10009.6|10007.3|10006.7|395
1661794200000|2022-08-29 17:30:00|10007.8|10007.2|10007.7|10007.1|10008.9|10008.3|10007.2|10006.6|332
1661794500000|2022-08-29 17:35:00|10007.6|10007|10005.9|10005.3|10008.1|10007.4|10005.5|10004.9|395
1661794800000|2022-08-29 17:40:00|10005.8|10005.2|10010.4|10009.8|10010.7|10010|10005.7|10005|413
1661795100000|2022-08-29 17:45:00|10010.5|10009.9|10009.2|10008.6|10012.9|10012.3|10008.7|10008.1|466
1661795400000|2022-08-29 17:50:00|10008.9|10008.3|10008.3|10007.7|10010.7|10010|10008|10007.3|445
1661795700000|2022-08-29 17:55:00|10008.5|10007.9|10007.7|10006.8|10009.8|10009.2|10006.6|10005.9|426
1661796000000|2022-08-29 18:00:00|10007.6|10006.7|10007.7|10007.1|10010.8|10010.2|10006|10005.4|564
1661796300000|2022-08-29 18:05:00|10008|10007.4|10006.4|10005.5|10009|10008.3|10006.2|10005.5|470
1661796600000|2022-08-29 18:10:00|10006.1|10005.6|10004|10003.1|10007.1|10006.4|10002.8|10002|575
1661796900000|2022-08-29 18:15:00|10003.9|10003|10001.3|10000.7|10004|10003.4|9999.7|9998.9|595
1661797200000|2022-08-29 18:20:00|10001.2|10000.6|9998.5|9997.9|10002.2|10001.5|9997.1|9996.4|550
1661797500000|2022-08-29 18:25:00|9998.6|9998|9999.1|9998.2|10000.5|9999.9|9998.2|9997.6|559
1661797800000|2022-08-29 18:30:00|9999|9998.4|10001|10000.4|10001|10000.4|9997.2|9996.6|456
1661798100000|2022-08-29 18:35:00|10000.9|10000.3|10000.8|10000.2|10001.7|10001.1|9999.8|9999.1|389
1661798400000|2022-08-29 18:40:00|10000.9|10000.3|10003.9|10003.3|10004|10003.4|10000.8|10000.1|279
1661798700000|2022-08-29 18:45:00|10004|10003.4|10001.1|10000.5|10004|10003.4|10000.7|10000.1|367
1661799000000|2022-08-29 18:50:00|10001.2|10000.6|9996.1|9995.5|10001.5|10000.8|9995.9|9995.3|387
1661799300000|2022-08-29 18:55:00|9996.4|9995.8|9991.9|9991|9996.5|9995.9|9990|9989.4|767
1661799600000|2022-08-29 19:00:00|9991.7|9990.8|9996.7|9995.8|9996.7|9995.9|9990.6|9990|710
1661799900000|2022-08-29 19:05:00|9996.6|9995.7|9997.6|9997|9998.1|9997.4|9994.5|9993.8|454
1661800200000|2022-08-29 19:10:00|9997.7|9997.1|9998.3|9997.4|9999|9998.1|9996.1|9995.2|356
1661800500000|2022-08-29 19:15:00|9998.2|9997.3|9995.7|9995.1|9999.2|9998.4|9995.5|9994.8|565
1661800800000|2022-08-29 19:20:00|9995.6|9995|9994.8|9993.9|9995.6|9995|9993.1|9992.5|545
1661801100000|2022-08-29 19:25:00|9994.5|9993.6|9994|9993.1|9994.5|9993.6|9991.8|9991|414
1661801400000|2022-08-29 19:30:00|9994.1|9993.2|9993.9|9993|9996.1|9995.2|9993.4|9992.7|397
1661801700000|2022-08-29 19:35:00|9993.8|9993.2|9995.2|9994.3|9995.3|9994.7|9993.3|9992.6|320
1661802000000|2022-08-29 19:40:00|9995.3|9994.4|9995.1|9994.5|9995.4|9994.8|9993.5|9992.9|358
1661802300000|2022-08-29 19:45:00|9995|9994.4|9995.4|9994.8|9996|9995.1|9994.4|9993.7|386
1661802600000|2022-08-29 19:50:00|9995.3|9994.7|9995.9|9995.3|9997.8|9997|9992.8|9992.1|435
1661802900000|2022-08-29 19:55:00|9996|9995.4|9996.2|9995.6|9997.8|9997.1|9993.6|9992.7|445
1661803200000|2022-08-29 20:00:00|9996.1|9995.3|9996|9995.1|9997.7|9997.1|9995.2|9994.5|227
1661803500000|2022-08-29 20:05:00|9996.2|9995.3|9994.1|9993.2|9996.5|9995.6|9993.7|9992.8|157
1661803800000|2022-08-29 20:10:00|9994.2|9993.3|9994.6|9993.7|9995|9994.1|9993.4|9992.5|191
1661804100000|2022-08-29 20:15:00|9994.7|9993.8|9995.7|9994.8|9995.9|9995|9993.8|9992.7|154
1661804400000|2022-08-29 20:20:00|9995.6|9994.7|9998.4|9997.5|9999.4|9998.3|9995.2|9994.5|216
1661804700000|2022-08-29 20:25:00|9998.6|9997.7|9998.1|9997.2|9999|9998.1|9996.8|9995.9|274
1661805000000|2022-08-29 20:30:00|9998|9997.1|9999.4|9998.5|9999.5|9998.6|9996.7|9995.8|198
1661805300000|2022-08-29 20:35:00|9999|9998.1|9998.1|9997.2|9999.1|9998.2|9997.6|9996.7|108
1661805600000|2022-08-29 20:40:00|9998.3|9997.4|9999|9998.1|9999|9998.1|9997.8|9997|66
1661805900000|2022-08-29 20:45:00|9999.1|9998.2|9999.4|9998.5|9999.4|9998.5|9998.1|9997.1|149
1661806200000|2022-08-29 20:50:00|9999.1|9998.2|9998.1|9996.9|10000.8|9999.6|9997.8|9995.9|301
1661806500000|2022-08-29 20:55:00|9998.4|9996.8|10000.4|9994.4|10002.1|9998.8|9997|9993.2|636
1661806800000|2022-08-29 21:00:00|9999.6|9993.6|10001.5|9995.5|10001.5|9995.5|9997.7|9991.7|55
1661807100000|2022-08-29 21:05:00|10001.3|9995.3|10000.4|9995.3|10001.5|9997.4|9999.9|9994|82
1661807400000|2022-08-29 21:10:00|10001.1|9995.1|10000.6|9995.1|10001.4|9997.1|9999.6|9993.6|136
1661807700000|2022-08-29 21:15:00|10000.5|9995|10000|9995.1|10001.1|9997|9999.8|9994.7|129
1661808000000|2022-08-29 21:20:00|9999.9|9995.3|10000|9994.9|10000.8|9997.2|9999|9994.6|111
1661808300000|2022-08-29 21:25:00|9999.9|9995|9999|9995.1|10000.8|9997.6|9998|9994.1|159
1661808600000|2022-08-29 21:30:00|9999.2|9995.2|9998.8|9996|9999.6|9997.6|9998.1|9994.2|167
1661808900000|2022-08-29 21:35:00|9998.9|9996.1|9999.1|9995.9|9999.4|9997.7|9998.6|9995.3|197
1661809200000|2022-08-29 21:40:00|9999.2|9996.2|9999.1|9996.4|9999.6|9997.6|9998.5|9995.7|133
1661809500000|2022-08-29 21:45:00|9999.3|9996.3|9999.2|9997.3|9999.7|9998.1|9998.8|9996.1|218
1661809800000|2022-08-29 21:50:00|9999.1|9997.4|9999.3|9996.7|10000.5|9998|9998.8|9993.1|165
1661810100000|2022-08-29 21:55:00|9999|9997.3|10000.9|9998.1|10002.1|9998.3|9999|9994.4|157
1661810400000|2022-08-29 22:00:00|10001|9998|10002|10000.4|10003.4|10001.3|10000|9996|394
1661810700000|2022-08-29 22:05:00|10001.9|10000.6|10000.5|9999.6|10002|10000.8|9999.6|9998.2|218
1661811000000|2022-08-29 22:10:00|10000.4|9999.5|10002.2|10001.3|10002.2|10001.3|10000.2|9999.1|293
1661811300000|2022-08-29 22:15:00|10002.3|10001.4|10001|10000.1|10002.3|10001.4|10000.8|9999.9|222
1661811600000|2022-08-29 22:20:00|10000.9|10000|10000.7|9999.8|10001.1|10000.1|10000.4|9999.4|103
1661811900000|2022-08-29 22:25:00|10000.6|9999.7|10000|9999.1|10000.7|9999.8|9998.5|9997.6|102
1661812200000|2022-08-29 22:30:00|9999.9|9999|10002.2|10001.3|10003|10002|9999.8|9998.8|181
1661812500000|2022-08-29 22:35:00|10002.3|10001.4|10001.2|10000.6|10002.7|10001.8|10001|10000.1|177
1661812800000|2022-08-29 22:40:00|10001.1|10000.2|10002.5|10001.9|10003|10002.1|10000.5|9999.8|202
1661813100000|2022-08-29 22:45:00|10002.6|10001.6|10001.6|10000.7|10003.1|10002.4|10001.5|10000.6|159
1661813400000|2022-08-29 22:50:00|10001.8|10001.2|9999.5|9998.9|10002.1|10001.4|9999.3|9998.5|202
1661813700000|2022-08-29 22:55:00|9999.4|9998.8|10001.4|10000.8|10002|10001.1|9999|9998.1|264
1661814000000|2022-08-29 23:00:00|10001.3|10000.7|9999.3|9998.7|10001.3|10000.7|9999|9998.2|225
1661814300000|2022-08-29 23:05:00|9999.5|9998.6|9998.4|9997.5|10000.8|9999.8|9997.6|9996.8|250
1661814600000|2022-08-29 23:10:00|9998.5|9997.6|9998.7|9997.8|10000.2|9999.4|9998|9997.2|209
1661814900000|2022-08-29 23:15:00|9998.6|9997.7|9999.3|9998.7|9999.7|9999|9997.4|9996.7|202
1661815200000|2022-08-29 23:20:00|9999.4|9998.5|10000.3|9999.4|10002.5|10001.6|9999.1|9998.4|244
1661815500000|2022-08-29 23:25:00|10000.2|9999.3|10001.2|10000.3|10001.6|10000.7|10000|9999.2|190
1661815800000|2022-08-29 23:30:00|10001.3|10000.4|10002.4|10001.5|10003.1|10002.2|10000.9|10000.2|152
1661816100000|2022-08-29 23:35:00|10002.5|10001.6|10003|10002.1|10003|10002.3|10002.2|10001.4|165
1661816400000|2022-08-29 23:40:00|10003.2|10002.3|10006.9|10006.3|10007.4|10006.7|10002.8|10001.9|300
1661816700000|2022-08-29 23:45:00|10007|10006.1|10007.8|10007.2|10008.8|10007.9|10006.4|10005.6|283
1661817000000|2022-08-29 23:50:00|10007.9|10007.3|10009.8|10008.9|10010.1|10009.5|10007.9|10007.2|211
1661817300000|2022-08-29 23:55:00|10009.7|10008.8|10011.3|10010.4|10012.2|10011.5|10009.6|10008.8|173
1661817600000|2022-08-30 00:00:00|10011.4|10010.5|10011.2|10010.6|10012.8|10012.1|10009.5|10008.8|509
1661817900000|2022-08-30 00:05:00|10011.4|10010.5|10010.1|10009.5|10013.8|10013|10010|10009.4|378
1661818200000|2022-08-30 00:10:00|10010.2|10009.6|10007.2|10006.3|10011.6|10011|10007|10006.3|268
1661818500000|2022-08-30 00:15:00|10007.1|10006.5|10007.8|10007.2|10010.7|10010.1|10007.1|10006.5|353
1661818800000|2022-08-30 00:20:00|10007.7|10007.1|10004.5|10003.9|10008.2|10007.6|10003.6|10002.9|376
1661819100000|2022-08-30 00:25:00|10004.6|10004|10007.1|10006.5|10007.2|10006.6|10004.6|10004|252
1661819400000|2022-08-30 00:30:00|10007|10006.4|10005|10004.4|10007.9|10007.1|10004.4|10003.8|216
1661819700000|2022-08-30 00:35:00|10005.1|10004.5|10003.2|10002.6|10005.1|10004.5|10002.5|10001.9|317
1661820000000|2022-08-30 00:40:00|10003.3|10002.7|10002.1|10001.2|10003.7|10003.1|10001.6|10000.7|287
1661820300000|2022-08-30 00:45:00|10002.6|10001.7|10005.4|10004.8|10006.9|10006.1|10002.4|10001.6|406
1661820600000|2022-08-30 00:50:00|10005.3|10004.7|10004.6|10003.7|10008.1|10007.4|10004.4|10003.6|415
1661820900000|2022-08-30 00:55:00|10004.8|10004.2|10006.2|10005.6|10009|10008.4|10004|10003.2|343
1661821200000|2022-08-30 01:00:00|10006|10005.4|10002|10001.4|10006.1|10005.4|9999.9|9999.3|339
1661821500000|2022-08-30 01:05:00|10002.1|10001.5|10005.2|10004.3|10005.3|10004.6|10002.1|10001.5|210
1661821800000|2022-08-30 01:10:00|10005.4|10004.8|10003.6|10002.7|10006.8|10006.1|10002.5|10001.7|287
1661822100000|2022-08-30 01:15:00|10003.5|10002.9|10008.6|10008|10010.6|10010|10003|10002.2|693
1661822400000|2022-08-30 01:20:00|10008.9|10008.3|10009.2|10008.3|10011|10010.4|10007.5|10006.8|519
1661822700000|2022-08-30 01:25:00|10008.8|10008.2|10007.6|10006.7|10009.8|10009|10003.6|10002.9|395
1661823000000|2022-08-30 01:30:00|10007.7|10006.8|10005.6|10005|10007.7|10007|10003.5|10002.9|356
1661823300000|2022-08-30 01:35:00|10005.2|10004.6|10002.5|10001.9|10005.5|10004.9|10001.7|10001.1|460
1661823600000|2022-08-30 01:40:00|10002.3|10001.7|9999.5|9998.9|10002.5|10001.9|9998.2|9997.6|448
1661823900000|2022-08-30 01:45:00|9999.4|9998.8|9996.6|9996|10000.3|9999.7|9996.4|9995.8|396
1661824200000|2022-08-30 01:50:00|9996.5|9995.9|9994.1|9993.5|9996.9|9996.3|9992.9|9992.2|516
1661824500000|2022-08-30 01:55:00|9993.6|9993|9991.1|9990.5|9994.1|9993.4|9990.1|9989.5|444
1661824800000|2022-08-30 02:00:00|9992.1|9991.5|9987.5|9986.9|9992.2|9991.6|9986.5|9985.9|517
1661825100000|2022-08-30 02:05:00|9987.6|9987|9987.8|9987.2|9990.3|9989.5|9985.4|9984.8|556
1661825400000|2022-08-30 02:10:00|9987.7|9987.1|9988.1|9987.5|9990.3|9989.7|9987|9986.4|359
1661825700000|2022-08-30 02:15:00|9988|9987.4|9986.5|9985.9|9988.9|9988.1|9984.7|9983.9|400
1661826000000|2022-08-30 02:20:00|9986.6|9986|9985.6|9985|9987.8|9987.2|9983|9982.3|540
1661826300000|2022-08-30 02:25:00|9985.7|9984.8|9984.7|9984.1|9986.3|9985.7|9982.4|9981.8|469
1661826600000|2022-08-30 02:30:00|9984.6|9984|9985.8|9984.9|9987.2|9986.6|9983.1|9982.4|592
1661826900000|2022-08-30 02:35:00|9985.1|9984.5|9988|9987.1|9988.3|9987.6|9984.9|9984.2|326
1661827200000|2022-08-30 02:40:00|9988.1|9987.5|9986.6|9986|9988.8|9988.2|9986.4|9985.8|297
1661827500000|2022-08-30 02:45:00|9986.7|9986.1|9990.3|9989.7|9990.3|9989.7|9986|9985.4|302
1661827800000|2022-08-30 02:50:00|9990.6|9990|9990.7|9990.1|9992.5|9991.9|9989.5|9988.9|310
1661828100000|2022-08-30 02:55:00|9990.6|9990|9991.1|9990.5|9993.1|9992.5|9990.5|9989.8|267
1661828400000|2022-08-30 03:00:00|9991.2|9990.3|9991.5|9990.9|9993.8|9993|9990.9|9990.1|548
1661828700000|2022-08-30 03:05:00|9991.4|9990.8|9991.8|9991.2|9993.1|9992.5|9989|9988.3|420
1661829000000|2022-08-30 03:10:00|9991.9|9991.3|9989.7|9989.1|9992.4|9991.8|9989|9988.3|401
1661829300000|2022-08-30 03:15:00|9989.5|9988.9|9989.7|9989.1|9992.4|9991.7|9988.9|9988.3|409
1661829600000|2022-08-30 03:20:00|9989.6|9989|9993.1|9992.5|9994.3|9993.5|9989.6|9989|314
1661829900000|2022-08-30 03:25:00|9993|9992.4|9992.6|9992|9993.2|9992.5|9990.5|9989.9|276
1661830200000|2022-08-30 03:30:00|9992.7|9992.1|9995.8|9995.2|9996.4|9995.5|9991.7|9990.9|395
1661830500000|2022-08-30 03:35:00|9995.9|9995.3|9996.1|9995.5|9996.9|9996.1|9995.3|9994.7|208
1661830800000|2022-08-30 03:40:00|9996|9995.4|10000.2|9999.3|10001.1|10000.5|9996|9995.4|331
1661831100000|2022-08-30 03:45:00|10000.1|9999.2|9999.7|9999.1|10000.6|10000|9998.6|9997.8|289
1661831400000|2022-08-30 03:50:00|9999.6|9999|9997.7|9997.1|9999.7|9999.1|9997.6|9996.9|293
1661831700000|2022-08-30 03:55:00|9997.9|9997.3|9998.8|9998.2|9999.3|9998.6|9997|9996.4|275
1661832000000|2022-08-30 04:00:00|9998.7|9998.1|9998.3|9997.7|9999|9998.3|9997.5|9996.8|241
1661832300000|2022-08-30 04:05:00|9998.7|9997.8|10000.2|9999.3|10000.3|9999.6|9997.9|9997.2|188
1661832600000|2022-08-30 04:10:00|10000.3|9999.4|9999.8|9999.2|10000.5|9999.8|9998.6|9997.9|288
1661832900000|2022-08-30 04:15:00|9999.7|9999.1|10003.1|10002.5|10003.2|10002.6|9999.5|9998.7|431
1661833200000|2022-08-30 04:20:00|10003|10002.4|10006|10005.4|10006.4|10005.7|10003|10002.4|515
1661833500000|2022-08-30 04:25:00|10006.1|10005.5|10002.9|10002.3|10006.4|10005.5|10002.7|10001.9|413
1661833800000|2022-08-30 04:30:00|10003|10002.1|10007.8|10006.9|10008.2|10007.5|10001.7|10000.8|617
1661834100000|2022-08-30 04:35:00|10007.7|10006.8|10005.9|10005.3|10008.4|10007.8|10005.7|10005|415
1661834400000|2022-08-30 04:40:00|10006|10005.4|10002.1|10001.5|10006.6|10006|10001.4|10000.8|427
1661834700000|2022-08-30 04:45:00|10002|10001.4|10001.3|10000.4|10003.8|10003.1|10000.8|10000|281
1661835000000|2022-08-30 04:50:00|10001.2|10000.3|9999.3|9998.4|10001.3|10000.5|9997.9|9997.1|276
1661835300000|2022-08-30 04:55:00|9999.6|9998.7|10000.2|9999.3|10000.3|9999.4|9996.9|9996.2|252
1661835600000|2022-08-30 05:00:00|10000.1|9999.2|10001.7|10000.8|10002.4|10001.5|9999.4|9998.8|247
1661835900000|2022-08-30 05:05:00|10001.8|10000.9|9999.8|9998.9|10001.8|10000.9|9998.7|9997.9|228
1661836200000|2022-08-30 05:10:00|9999.7|9998.8|10000.2|9999.3|10002.1|10001.4|9998|9997.3|278
1661836500000|2022-08-30 05:15:00|10000.3|9999.4|9999.6|9998.7|10000.3|9999.5|9996.9|9996.3|325
1661836800000|2022-08-30 05:20:00|9999.3|9998.6|9998.3|9997.7|10000.5|9999.6|9998|9997.3|304
1661837100000|2022-08-30 05:25:00|9998.2|9997.6|9999.7|9999.1|10000.3|9999.7|9997|9996.4|365
1661837400000|2022-08-30 05:30:00|9999.8|9999.2|10001.8|10000.9|10002|10001.2|9999.5|9998.8|334
1661837700000|2022-08-30 05:35:00|10001.3|10000.7|10002.7|10002.1|10003.7|10002.9|10000.6|9999.9|298
1661838000000|2022-08-30 05:40:00|10002.8|10002.2|10005.7|10005.1|10005.8|10005.1|10002.8|10002.2|224
1661838300000|2022-08-30 05:45:00|10005.6|10005|10002.6|10001.7|10006.6|10006|10002.2|10001.6|284
1661838600000|2022-08-30 05:50:00|10002.3|10001.6|10002.9|10002.3|10004.5|10003.9|10000.6|10000|596
1661838900000|2022-08-30 05:55:00|10003|10002.4|10002|10001.4|10005.7|10005|10000.8|10000.2|594
1661839200000|2022-08-30 06:00:00|10002.1|10001.5|10000.6|9999.7|10002.2|10001.5|9998.4|9997.8|832
1661839500000|2022-08-30 06:05:00|10000.2|9999.6|9998.1|9997.5|10001.7|10000.9|9997.8|9997|674
1661839800000|2022-08-30 06:10:00|9998.2|9997.6|10003.2|10002.6|10004.8|10004.1|9998|9997.4|657
1661840100000|2022-08-30 06:15:00|10002.8|10002.2|10001.3|10000.4|10007.5|10006.9|9995.2|9994.6|832
1661840400000|2022-08-30 06:20:00|10001.4|10000.5|10003.9|10003|10006.1|10005.5|9999|9998.3|791
1661840700000|2022-08-30 06:25:00|10003.8|10002.9|10001.1|10000.2|10003.8|10002.9|9998.3|9997.7|659
1661841000000|2022-08-30 06:30:00|10001.2|10000.3|9998.8|9997.9|10003.2|10002.4|9997.1|9996.5|536
1661841300000|2022-08-30 06:35:00|9998.9|9998|9997.6|9996.7|10001.6|10001|9996.8|9996.1|561
1661841600000|2022-08-30 06:40:00|9997.7|9996.8|9991|9990.1|10000.7|9999.9|9988.4|9987.6|723
1661841900000|2022-08-30 06:45:00|9991.1|9990.2|9994|9993.1|9994.6|9993.7|9987.4|9986.8|737
1661842200000|2022-08-30 06:50:00|9994.1|9993.2|10000.3|9999.4|10000.7|9999.8|9993.9|9993.2|703
1661842500000|2022-08-30 06:55:00|10000.6|9999.7|9992.3|9991.4|10000.7|10000|9992.2|9991.2|748
1661842800000|2022-08-30 07:00:00|9992.5|9991.2|9995.7|9994.8|9996|9995.1|9987.3|9986.1|1193
1661843100000|2022-08-30 07:05:00|9995.5|9994.6|9988|9987.4|9999|9998.2|9986.9|9986|1043
1661843400000|2022-08-30 07:10:00|9988.3|9987.7|9988.7|9987.8|9991.3|9990.6|9982.7|9981.9|1000
1661843700000|2022-08-30 07:15:00|9988.4|9987.5|9987.8|9986.9|9989.7|9989|9984.9|9984.2|865
1661844000000|2022-08-30 07:20:00|9987.7|9986.8|9993.2|9992.6|9993.3|9992.6|9986.4|9985.5|824
1661844300000|2022-08-30 07:25:00|9993.1|9992.5|9996.7|9995.8|9998.6|9998|9991.9|9991.3|871
1661844600000|2022-08-30 07:30:00|9996.8|9995.9|9999|9998.1|10001.4|10000.5|9995|9994.3|821
1661844900000|2022-08-30 07:35:00|9999.1|9998.2|10017.6|10017|10019.9|10019|9997.1|9996.2|1048
1661845200000|2022-08-30 07:40:00|10017.5|10016.9|10024.1|10023.5|10032.8|10031.9|10017.3|10016.6|1124
1661845500000|2022-08-30 07:45:00|10024.2|10023.6|10022.1|10021.5|10028.4|10027.8|10019.1|10018.5|1068
1661845800000|2022-08-30 07:50:00|10022.3|10021.4|10029.3|10028.4|10032|10031.1|10019.1|10018.5|1029
1661846100000|2022-08-30 07:55:00|10029.2|10028.3|10029.4|10028.5|10034.3|10033.6|10026.5|10025.9|935
1661846400000|2022-08-30 08:00:00|10029.5|10028.9|10026.9|10026|10033.2|10032.4|10024|10023.3|997
1661846700000|2022-08-30 08:05:00|10026.8|10025.9|10030.9|10030.3|10031.4|10030.6|10024.1|10023.2|870
1661847000000|2022-08-30 08:10:00|10031|10030.4|10029.8|10028.9|10031.3|10030.5|10022.6|10021.7|860
1661847300000|2022-08-30 08:15:00|10030.1|10029.2|10026.9|10026.3|10032.2|10031.6|10026|10025.4|863
1661847600000|2022-08-30 08:20:00|10027|10026.4|10025|10024.4|10027.3|10026.6|10021.1|10020.3|795
1661847900000|2022-08-30 08:25:00|10024.9|10024.3|10030.6|10029.7|10033.3|10032.5|10024.9|10024.1|834
1661848200000|2022-08-30 08:30:00|10030.5|10029.6|10028.1|10027.5|10034.6|10033.8|10027.4|10026.7|679
1661848500000|2022-08-30 08:35:00|10028.2|10027.6|10029.8|10028.9|10031|10030.4|10026.2|10025.6|645
1661848800000|2022-08-30 08:40:00|10030|10029.4|10023|10022.4|10030|10029.4|10022.8|10022.2|572
1661849100000|2022-08-30 08:45:00|10023.1|10022.2|10024.5|10023.9|10025.2|10024.5|10021.8|10021|624
1661849400000|2022-08-30 08:50:00|10024.4|10023.8|10026.1|10025.5|10028|10027.4|10024.1|10023.4|639
1661849700000|2022-08-30 08:55:00|10026.3|10025.4|10025.4|10024.5|10030.1|10029.3|10024.2|10023.3|557
1661850000000|2022-08-30 09:00:00|10025.5|10024.3|10036|10035.4|10037.4|10036.8|10024.3|10023.4|1004
1661850300000|2022-08-30 09:05:00|10036.1|10035.5|10027.6|10026.7|10036.2|10035.5|10026.7|10026|718
1661850600000|2022-08-30 09:10:00|10027.7|10026.8|10036.6|10035.7|10036.7|10035.9|10027.6|10026.7|766
1661850900000|2022-08-30 09:15:00|10036.7|10035.8|10036.6|10036|10036.7|10036.1|10032.1|10031.4|602
1661851200000|2022-08-30 09:20:00|10037.1|10036.5|10045|10044.4|10055.3|10054.5|10033.5|10032.9|1112
1661851500000|2022-08-30 09:25:00|10045.1|10044.5|10043.9|10043|10046.6|10046|10041.5|10040.7|843
1661851800000|2022-08-30 09:30:00|10043.8|10043.2|10043.1|10042.5|10046.1|10045.5|10041.6|10040.9|702
1661852100000|2022-08-30 09:35:00|10043.3|10042.4|10045.5|10044.6|10047.5|10046.9|10042.9|10042.1|566
1661852400000|2022-08-30 09:40:00|10045.3|10044.7|10035.9|10035.3|10046.1|10045.3|10035.8|10035.2|623
1661852700000|2022-08-30 09:45:00|10035.8|10035.2|10032.9|10032.3|10035.9|10035.3|10032.5|10031.8|754
1661853000000|2022-08-30 09:50:00|10033.1|10032.2|10032.5|10031.6|10033.8|10032.9|10028.8|10028.2|663
1661853300000|2022-08-30 09:55:00|10032.4|10031.5|10033|10032.4|10034.6|10034|10030.9|10030.1|560
1661853600000|2022-08-30 10:00:00|10033.1|10032.5|10035.3|10034.7|10035.4|10034.8|10028.6|10028|605
1661853900000|2022-08-30 10:05:00|10035.2|10034.6|10038.9|10038.3|10039.1|10038.5|10033|10032.4|535
1661854200000|2022-08-30 10:10:00|10039|10038.4|10040.3|10039.7|10043.2|10042.6|10038.3|10037.7|525
1661854500000|2022-08-30 10:15:00|10040.2|10039.6|10041|10040.4|10043.1|10042.4|10038.8|10038.2|440
1661854800000|2022-08-30 10:20:00|10041.5|10040.9|10046|10045.4|10049.1|10048.5|10040|10039.2|436
1661855100000|2022-08-30 10:25:00|10045.9|10045.3|10049.1|10048.5|10049.2|10048.6|10045.8|10045.1|439
1661855400000|2022-08-30 10:30:00|10049.2|10048.6|10044.5|10043.9|10050.3|10049.7|10043.5|10042.9|704
1661855700000|2022-08-30 10:35:00|10044.6|10044|10034.6|10033.7|10046.2|10045.6|10034.4|10033.7|666
1661856000000|2022-08-30 10:40:00|10034.7|10033.8|10034.1|10033.5|10034.8|10033.9|10028.4|10027.8|781
1661856300000|2022-08-30 10:45:00|10034|10033.4|10029|10028.4|10034.8|10034.1|10025.4|10024.8|681
1661856600000|2022-08-30 10:50:00|10028.9|10028.3|10030.9|10030.3|10032.1|10031.5|10027.1|10026.5|584
1661856900000|2022-08-30 10:55:00|10030.8|10030.2|10031.8|10031.2|10033.1|10032.4|10028.8|10028|749
1661857200000|2022-08-30 11:00:00|10031.9|10031.3|10038.7|10038.1|10038.7|10038.1|10031.5|10030.9|627
1661857500000|2022-08-30 11:05:00|10038.6|10038|10040.6|10039.7|10043.9|10043.3|10038.1|10037.4|627
1661857800000|2022-08-30 11:10:00|10040.3|10039.8|10041|10040.4|10043.4|10042.7|10036.8|10036.2|599
1661858100000|2022-08-30 11:15:00|10041.1|10040.2|10034.2|10033.6|10042.5|10041.9|10033.6|10032.9|618
1661858400000|2022-08-30 11:20:00|10034.3|10033.7|10036|10035.4|10036.3|10035.7|10033.5|10032.9|548
1661858700000|2022-08-30 11:25:00|10036.1|10035.2|10022.8|10022.2|10036.2|10035.4|10022.8|10022.2|815
1661859000000|2022-08-30 11:30:00|10022.9|10022.3|10030.6|10030|10031.9|10031.3|10022.9|10022.3|752
1661859300000|2022-08-30 11:35:00|10030.7|10029.8|10023.9|10023.3|10031.9|10031.2|10023.4|10022.8|655
1661859600000|2022-08-30 11:40:00|10023.8|10023.2|10025.3|10024.4|10028.6|10028|10021.1|10020.5|678
1661859900000|2022-08-30 11:45:00|10025.1|10024.5|10022.2|10021.6|10025.5|10024.9|10020.7|10019.9|632
1661860200000|2022-08-30 11:50:00|10022|10021.4|10018.9|10018.3|10024.2|10023.6|10017.3|10016.7|813
1661860500000|2022-08-30 11:55:00|10019|10018.4|10025.7|10024.5|10026.9|10026.2|10019|10018.4|823
1661860800000|2022-08-30 12:00:00|10025.8|10024.4|10030.8|10030.2|10033|10032.4|10025.1|10024.1|916
1661861100000|2022-08-30 12:05:00|10030.9|10030.3|10030.9|10030.3|10034.5|10033.9|10029.9|10029.3|660
1661861400000|2022-08-30 12:10:00|10031|10030.4|10034.6|10034|10036.4|10035.8|10029.7|10029.1|685
1661861700000|2022-08-30 12:15:00|10034.5|10033.9|10028.3|10027.7|10037.1|10036.5|10024.4|10023.8|850
1661862000000|2022-08-30 12:20:00|10028.5|10027.9|10028.1|10027.5|10029.4|10028.8|10023.4|10022.8|831
1661862300000|2022-08-30 12:25:00|10028|10027.4|10025.5|10024.9|10029.4|10028.8|10021.7|10021.1|795
1661862600000|2022-08-30 12:30:00|10025.6|10025|10014.6|10014|10026|10025.3|10014.3|10013.7|932
1661862900000|2022-08-30 12:35:00|10014.8|10014.2|10022.9|10022.3|10023.9|10023.3|10014.8|10014.2|793
1661863200000|2022-08-30 12:40:00|10022.8|10022.2|10011.9|10011.3|10024.4|10023.7|10008.8|10008.1|1004
1661863500000|2022-08-30 12:45:00|10012|10011.4|10016.4|10015.5|10018.9|10018.2|10009.5|10008.9|963
1661863800000|2022-08-30 12:50:00|10016.5|10015.6|10014.1|10013.5|10017.4|10016.7|10013.1|10012.5|858
1661864100000|2022-08-30 12:55:00|10013.9|10013.3|10011.8|10011.2|10017.1|10016.5|10011.8|10011|714
1661864400000|2022-08-30 13:00:00|10011.9|10010.8|10016|10015.4|10017|10016.4|10010.9|10010|937
1661864700000|2022-08-30 13:05:00|10015.9|10015.3|10024.3|10023.7|10025.1|10024.5|10012.5|10011.9|946
1661865000000|2022-08-30 13:10:00|10024.4|10023.8|10030.3|10029.7|10034.1|10033.5|10024.4|10023.8|1096
1661865300000|2022-08-30 13:15:00|10030.2|10029.6|10025.2|10024.6|10030.9|10030.2|10025.1|10024.5|896
1661865600000|2022-08-30 13:20:00|10025.3|10024.7|10029.1|10028.5|10030.2|10029.5|10021.7|10021.1|840
1661865900000|2022-08-30 13:25:00|10029.2|10028.6|10030.2|10029.3|10031.9|10031.3|10026.7|10026.1|842
1661866200000|2022-08-30 13:30:00|10030.1|10029.2|10036.9|10036.3|10041.3|10040.7|10029.2|10028.6|1065
1661866500000|2022-08-30 13:35:00|10037.1|10036.5|10035.8|10035.2|10037.3|10036.7|10028.7|10028.1|1077
1661866800000|2022-08-30 13:40:00|10035.6|10035|10027|10026.4|10036.4|10035.8|10026.6|10026|1054
1661867100000|2022-08-30 13:45:00|10027.1|10026.5|10028.5|10027.6|10033|10032.3|10026.6|10026|947
1661867400000|2022-08-30 13:50:00|10028.6|10027.7|10021.5|10020.9|10029|10028.4|10021.3|10020.5|775
1661867700000|2022-08-30 13:55:00|10021.3|10020.7|10028.8|10027.9|10029.2|10028.3|10020.5|10019.9|612
1661868000000|2022-08-30 14:00:00|10028.6|10027.7|10005.5|10004.9|10028.6|10027.7|10004.2|10003.6|1028
1661868300000|2022-08-30 14:05:00|10005.4|10004.8|10011.7|10011.1|10013.1|10012.3|10004.3|10003.7|869
1661868600000|2022-08-30 14:10:00|10011.6|10010.7|10010.9|10010.3|10012.3|10011.5|10005.9|10005.3|723
1661868900000|2022-08-30 14:15:00|10011.1|10010.2|10003.5|10002.9|10013.3|10012.6|9998.4|9997.8|859
1661869200000|2022-08-30 14:20:00|10004.2|10003.3|10003.7|10003.1|10005.3|10004.7|9997|9996.1|812
1661869500000|2022-08-30 14:25:00|10003.8|10003.2|10006.6|10005.7|10009.4|10008.5|10002.1|10001.5|725
1661869800000|2022-08-30 14:30:00|10006.7|10005.8|10000|9999.4|10006.8|10005.9|9994.5|9993.8|862
1661870100000|2022-08-30 14:35:00|10000.2|9999.3|9996.6|9996|10001.1|10000.5|9996.4|9995.7|683
1661870400000|2022-08-30 14:40:00|9996.9|9996.3|9989.2|9988.3|9997.5|9996.9|9989.2|9988.3|706
1661870700000|2022-08-30 14:45:00|9989.4|9988.5|9993.2|9992.3|9993.6|9993|9986.6|9985.7|819
1661871000000|2022-08-30 14:50:00|9993.3|9992.4|9985.4|9984.8|9994.5|9993.6|9983.8|9982.9|775
1661871300000|2022-08-30 14:55:00|9985.5|9984.6|9991|9990.1|9991.3|9990.4|9983|9982.3|802
1661871600000|2022-08-30 15:00:00|9990.9|9990|9995.6|9995|9996.3|9995.7|9988.6|9987.7|888
1661871900000|2022-08-30 15:05:00|9996.1|9995.5|10007.8|10006.9|10011.2|10010.4|9995.1|9994.4|779
1661872200000|2022-08-30 15:10:00|10007.9|10007|10001.6|10000.7|10008.7|10007.8|9994.4|9993.8|777
1661872500000|2022-08-30 15:15:00|10002.3|10001.4|10018.1|10017.2|10018.8|10017.9|10001.5|10000.6|817
1661872800000|2022-08-30 15:20:00|10018|10017.1|10016.9|10016|10019.1|10018.2|10011.1|10010.2|789
1661873100000|2022-08-30 15:25:00|10017|10016.1|10025.2|10024.6|10025.9|10025.1|10013.9|10013|711
1661873400000|2022-08-30 15:30:00|10025.1|10024.5|10027.9|10027|10028.5|10027.7|10021.4|10020.5|703
1661873700000|2022-08-30 15:35:00|10027.7|10027.1|10025.2|10024.3|10031.1|10030.2|10023.9|10023|742
1661874000000|2022-08-30 15:40:00|10024.7|10023.8|10026|10025.4|10027.9|10027.3|10021|10020.3|734
1661874300000|2022-08-30 15:45:00|10026.3|10025.5|10016.5|10015.6|10026.3|10025.5|10014.5|10013.9|663
1661874600000|2022-08-30 15:50:00|10016.4|10015.5|10018.4|10017.8|10021.2|10020.6|10014.9|10014.2|581
1661874900000|2022-08-30 15:55:00|10018.6|10017.7|10018.7|10017.8|10022.3|10021.6|10015.9|10015.2|833
1661875200000|2022-08-30 16:00:00|10018.4|10017.9|10028.8|10028.2|10031.1|10030.4|10017.8|10016.9|1106
1661875500000|2022-08-30 16:05:00|10028.9|10028|10027.2|10026.6|10035.7|10035|10026.4|10025.8|1056
1661875800000|2022-08-30 16:10:00|10027.3|10026.7|10031.6|10031|10033.1|10032.4|10025.8|10025|1069
1661876100000|2022-08-30 16:15:00|10031.7|10031.1|10030.6|10029.7|10034|10033.1|10028.5|10027.7|953
1661876400000|2022-08-30 16:20:00|10030.1|10029.5|10022.2|10021.3|10031.6|10030.9|10021|10020.1|873
1661876700000|2022-08-30 16:25:00|10022.1|10021.2|10022.2|10021.3|10023.1|10022.5|10018.5|10017.8|697
1661877000000|2022-08-30 16:30:00|10022.1|10021.2|10021.5|10020.9|10025.1|10024.4|10020.1|10019.2|651
1661877300000|2022-08-30 16:35:00|10021.4|10020.5|10024.3|10023.4|10025.2|10024.3|10021.2|10020.3|636
1661877600000|2022-08-30 16:40:00|10024.4|10023.5|10022|10021.4|10029.2|10028.4|10021.9|10021.3|869
1661877900000|2022-08-30 16:45:00|10021.9|10021.3|10023.6|10023|10024.9|10024.2|10017.6|10016.8|857
1661878200000|2022-08-30 16:50:00|10023.8|10023.2|10025.9|10025.3|10027.2|10026.3|10023.4|10022.7|622
1661878500000|2022-08-30 16:55:00|10026|10025.4|10024.1|10023.5|10029.8|10029.2|10023.9|10023.3|545
1661878800000|2022-08-30 17:00:00|10024|10023.4|10020.6|10019.7|10027.5|10026.9|10019.5|10018.8|605
1661879100000|2022-08-30 17:05:00|10020.5|10019.6|10022.1|10021.2|10022.7|10021.8|10018.8|10018.1|630
1661879400000|2022-08-30 17:10:00|10021.6|10021|10019.6|10019|10023.6|10022.9|10018.9|10018.1|561
1661879700000|2022-08-30 17:15:00|10019.5|10018.9|10020.6|10020|10022.1|10021.5|10019.2|10018.6|421
1661880000000|2022-08-30 17:20:00|10020.7|10020.1|10022|10021.1|10024.9|10024.1|10020.5|10019.9|463
1661880300000|2022-08-30 17:25:00|10021.9|10021|10021|10020.1|10023|10022.3|10020.6|10019.7|546
1661880600000|2022-08-30 17:30:00|10020.9|10020|10018.9|10018.3|10023.7|10023|10018.8|10018.2|546
1661880900000|2022-08-30 17:35:00|10018.8|10018.2|10017.6|10016.7|10020.8|10020.2|10016.3|10015.7|498
1661881200000|2022-08-30 17:40:00|10017.7|10016.8|10012|10011.1|10019.1|10018.3|10011.9|10011|554
1661881500000|2022-08-30 17:45:00|10012.1|10011.2|10019.8|10018.9|10020.1|10019.3|10010.7|10009.8|754
1661881800000|2022-08-30 17:50:00|10019.9|10019|10024.6|10023.7|10026.7|10026|10017.5|10016.6|685
1661882100000|2022-08-30 17:55:00|10024.5|10023.6|10017.6|10017|10026.9|10026.3|10017.6|10017|517
1661882400000|2022-08-30 18:00:00|10017.7|10017.1|10021.1|10020.2|10021.6|10020.9|10015.4|10014.6|608
1661882700000|2022-08-30 18:05:00|10021.2|10020.3|10019.5|10018.9|10025.1|10024.3|10019|10018.4|573
1661883000000|2022-08-30 18:10:00|10019.4|10018.8|10020.4|10019.5|10021.5|10020.8|10016.3|10015.7|632
1661883300000|2022-08-30 18:15:00|10020.2|10019.6|10023.6|10023|10025|10024.1|10019.8|10019|505
1661883600000|2022-08-30 18:20:00|10023.5|10022.9|10026|10025.4|10026.2|10025.5|10021.7|10021.1|627
1661883900000|2022-08-30 18:25:00|10026.2|10025.3|10026.8|10026.2|10029.2|10028.3|10024.7|10024|818
1661884200000|2022-08-30 18:30:00|10026.9|10026|10027.2|10026.3|10032|10031.3|10026.5|10025.9|664
1661884500000|2022-08-30 18:35:00|10027|10026.4|10024.5|10023.6|10027.7|10026.8|10023.9|10023.1|484
1661884800000|2022-08-30 18:40:00|10024.6|10023.7|10021.2|10020.3|10026.1|10025.3|10021.1|10020.2|477
1661885100000|2022-08-30 18:45:00|10021.1|10020.2|10020.4|10019.5|10021.8|10020.9|10018.8|10017.9|512
1661885400000|2022-08-30 18:50:00|10020.2|10019.8|10018.4|10017.8|10020.6|10019.9|10016.6|10015.8|644
1661885700000|2022-08-30 18:55:00|10018.5|10017.9|10021.6|10021|10021.9|10021.3|10017.5|10016.7|632
1661886000000|2022-08-30 19:00:00|10021.8|10021.2|10027|10026.1|10028.6|10027.8|10020.9|10020.1|715
1661886300000|2022-08-30 19:05:00|10027.1|10026.2|10029.2|10028.6|10029.3|10028.7|10026.5|10025.6|564
1661886600000|2022-08-30 19:10:00|10029.3|10028.7|10029.5|10028.9|10031.3|10030.5|10028.4|10027.7|530
1661886900000|2022-08-30 19:15:00|10029.7|10029.1|10029.4|10028.8|10030.3|10029.7|10028|10027.3|438
1661887200000|2022-08-30 19:20:00|10029.5|10028.6|10026.1|10025.5|10030.1|10029.2|10025.3|10024.6|400
1661887500000|2022-08-30 19:25:00|10026.3|10025.7|10023.5|10022.6|10026.9|10026.3|10022.9|10022.3|388
1661887800000|2022-08-30 19:30:00|10023.6|10022.7|10021.6|10020.7|10024.2|10023.5|10020.6|10019.9|441
1661888100000|2022-08-30 19:35:00|10021.5|10020.9|10019.4|10018.8|10022.1|10021.4|10019.3|10018.6|379
1661888400000|2022-08-30 19:40:00|10019.5|10018.6|10019.8|10018.9|10022.7|10021.9|10018.9|10018.3|415
1661888700000|2022-08-30 19:45:00|10020|10019.1|10017.1|10016.5|10020.3|10019.7|10015.3|10014.7|388
1661889000000|2022-08-30 19:50:00|10017.4|10016.8|10018.8|10017.9|10020.6|10020|10017.2|10016.6|542
1661889300000|2022-08-30 19:55:00|10019|10018.1|10017.8|10016.9|10021.2|10020.6|10017.8|10016.9|408
1661889600000|2022-08-30 20:00:00|10018.3|10017.4|10020.7|10019.8|10021.2|10020.3|10018|10017.4|291
1661889900000|2022-08-30 20:05:00|10020.9|10020|10020|10019.1|10021.8|10020.9|10019.6|10018.8|148
1661890200000|2022-08-30 20:10:00|10020.1|10019.2|10021.9|10021|10022.1|10021.2|10019.7|10018.8|167
1661890500000|2022-08-30 20:15:00|10022|10021.1|10020.6|10019.7|10022.1|10021.2|10019.4|10018.6|166
1661890800000|2022-08-30 20:20:00|10020.7|10019.8|10020.8|10019.9|10021|10020.3|10019.4|10018.5|148
1661891100000|2022-08-30 20:25:00|10020.7|10019.8|10022.3|10021.4|10023.4|10022.5|10019.9|10019.2|167
1661891400000|2022-08-30 20:30:00|10022.2|10021.3|10021.3|10020.4|10022.2|10021.3|10020.6|10019.7|130
1661891700000|2022-08-30 20:35:00|10021.2|10020.3|10020.3|10019.4|10021.7|10020.8|10020.1|10019.3|202
1661892000000|2022-08-30 20:40:00|10020.2|10019.3|10017.7|10016.8|10020.3|10019.5|10017.5|10016.7|169
1661892300000|2022-08-30 20:45:00|10017.8|10016.9|10016.8|10015.9|10018.2|10017.3|10016.6|10015.5|160
1661892600000|2022-08-30 20:50:00|10016.7|10015.8|10016.3|10015|10017.2|10016.2|10015.5|10014.5|419
1661892900000|2022-08-30 20:55:00|10016.2|10015.1|10016.2|10012.5|10021.9|10015.9|10014.6|10011.1|849
1661893200000|2022-08-30 21:00:00|10016.5|10012.4|10014.9|10013.4|10017|10013.7|10014.9|10011.8|63
1661893500000|2022-08-30 21:05:00|10015|10013.5|10015.2|10013.2|10015.5|10013.6|10015|10013.2|38
1661893800000|2022-08-30 21:10:00|10016.2|10013.3|10016.5|10013.2|10016.5|10014.4|10015.2|10012.8|121
1661894100000|2022-08-30 21:15:00|10015.7|10013.5|10016.4|10014.6|10017.4|10014.8|10015.4|10013|119
1661894400000|2022-08-30 21:20:00|10018.1|10013.5|10017.3|10014.9|10018.1|10015.5|10016.7|10013.5|133
1661894700000|2022-08-30 21:25:00|10017.5|10014.8|10017.1|10015.4|10017.6|10015.7|10016.7|10014.8|110
1661895000000|2022-08-30 21:30:00|10017.3|10015.3|10017.2|10015.3|10017.5|10015.5|10016.9|10014.8|97
1661895300000|2022-08-30 21:35:00|10017.3|10015.2|10017.6|10014.7|10017.6|10015.7|10017|10014.7|122
1661895600000|2022-08-30 21:40:00|10017.4|10014.8|10017.3|10015.2|10017.6|10015.6|10017|10014.7|132
1661895900000|2022-08-30 21:45:00|10017.4|10015.6|10017.3|10015.8|10017.7|10015.9|10016.9|10015|125
1661896200000|2022-08-30 21:50:00|10017.5|10015.7|10017.5|10015.8|10017.7|10016|10017|10015.2|136
1661896500000|2022-08-30 21:55:00|10017.4|10015.6|10017.7|10015.9|10020.6|10015.9|10017|10013.2|199
1661896800000|2022-08-30 22:00:00|10017.5|10015.8|10016.3|10015|10019.3|10017.1|10015.8|10014.6|286
1661897100000|2022-08-30 22:05:00|10016.4|10014.9|10016|10015.1|10016.6|10015.2|10015.3|10014.4|121
1661897400000|2022-08-30 22:10:00|10015.9|10015|10018.2|10017.3|10018.9|10017.8|10015.6|10014.7|232
1661897700000|2022-08-30 22:15:00|10018.1|10017.2|10019.2|10018.3|10020|10019.1|10017.7|10016.8|386
1661898000000|2022-08-30 22:20:00|10019.1|10018.2|10020|10019.1|10020.8|10019.9|10018.5|10017.4|351
1661898300000|2022-08-30 22:25:00|10019.8|10018.8|10020.4|10019.5|10020.6|10019.6|10019.8|10018.7|264
1661898600000|2022-08-30 22:30:00|10020.5|10019.6|10019.2|10018.3|10021.1|10020|10018|10017.1|198
1661898900000|2022-08-30 22:35:00|10019.3|10018.4|10019.4|10018.5|10019.6|10018.7|10018.1|10017.1|152
1661899200000|2022-08-30 22:40:00|10019.3|10018.4|10019.2|10018.6|10020.4|10019.5|10019.2|10018.2|128
1661899500000|2022-08-30 22:45:00|10019.1|10018.5|10019.2|10018.3|10019.9|10019|10019|10018.1|88
1661899800000|2022-08-30 22:50:00|10019.4|10018.5|10020.7|10019.8|10020.7|10019.8|10019.1|10018.2|160
1661900100000|2022-08-30 22:55:00|10020.6|10019.7|10017.7|10016.8|10020.6|10019.7|10017.5|10016.7|247
1661900400000|2022-08-30 23:00:00|10017.6|10016.7|10019.2|10018.3|10019.3|10018.4|10015.9|10015.1|247
1661900700000|2022-08-30 23:05:00|10019.3|10018.4|10021.3|10020.4|10021.4|10020.5|10019|10018.1|212
1661901000000|2022-08-30 23:10:00|10021.2|10020.3|10022.2|10021.3|10022.8|10021.9|10020.6|10019.8|295
1661901300000|2022-08-30 23:15:00|10022.3|10021.4|10021.5|10020.6|10023.1|10022.4|10021.3|10020.6|163
1661901600000|2022-08-30 23:20:00|10021.9|10021|10021.7|10020.8|10022.8|10022|10021.6|10020.7|104
1661901900000|2022-08-30 23:25:00|10021.8|10020.9|10022.2|10021.3|10022.4|10021.5|10021.1|10020.3|172
1661902200000|2022-08-30 23:30:00|10022|10021.4|10023.6|10022.7|10023.6|10022.7|10021.5|10020.8|186
1661902500000|2022-08-30 23:35:00|10023.7|10022.8|10022.2|10021.3|10023.7|10022.8|10021.5|10020.7|146
1661902800000|2022-08-30 23:40:00|10022.3|10021.4|10024.7|10023.8|10025|10024.3|10022|10021.3|112
1661903100000|2022-08-30 23:45:00|10024.6|10023.7|10024.6|10024|10025.1|10024.4|10024|10023.3|143
1661903400000|2022-08-30 23:50:00|10025|10024.4|10026|10025.4|10026.4|10025.8|10024.5|10023.9|164
1661903700000|2022-08-30 23:55:00|10025.9|10025.3|10024.2|10023.3|10026.2|10025.6|10023.6|10022.7|141
1661904000000|2022-08-31 00:00:00|10024.1|10023.2|10026.8|10025.9|10027.9|10027|10019.9|10019.3|511
1661904300000|2022-08-31 00:05:00|10026.7|10025.8|10029.5|10028.9|10031.1|10030.4|10025.6|10025|482
1661904600000|2022-08-31 00:10:00|10029.6|10029|10028.5|10027.9|10030.9|10030.1|10027.5|10026.8|415
1661904900000|2022-08-31 00:15:00|10028.4|10027.8|10029.8|10028.9|10030.1|10029.3|10026.8|10026.1|389
1661905200000|2022-08-31 00:20:00|10029.7|10028.8|10029.9|10029|10031.6|10030.8|10029.5|10028.6|352
1661905500000|2022-08-31 00:25:00|10029.7|10029.1|10031.2|10030.3|10033.2|10032.5|10028.6|10027.9|374
1661905800000|2022-08-31 00:30:00|10031.3|10030.4|10032.6|10032|10034.6|10034|10030.7|10030.1|423
1661906100000|2022-08-31 00:35:00|10032.7|10032.1|10031.9|10031.3|10032.8|10032.2|10031|10030.2|273
1661906400000|2022-08-31 00:40:00|10032|10031.4|10032.2|10031.6|10032.9|10032.3|10031.4|10030.7|332
1661906700000|2022-08-31 00:45:00|10032.1|10031.5|10032.3|10031.4|10035|10034.4|10031.9|10031.2|416
1661907000000|2022-08-31 00:50:00|10031.6|10031|10029.4|10028.8|10032.5|10031.7|10028.8|10028.1|496
1661907300000|2022-08-31 00:55:00|10030.4|10028.5|10027.7|10027.1|10030.4|10029.5|10026.9|10026.3|292
1661907600000|2022-08-31 01:00:00|10027.8|10027.2|10030.7|10030.1|10031.2|10030.4|10027|10026.2|341
1661907900000|2022-08-31 01:05:00|10030.8|10030.2|10030.6|10030|10030.9|10030.3|10028|10027.3|374
1661908200000|2022-08-31 01:10:00|10030.7|10030.1|10033.2|10032.3|10033.6|10032.7|10029.1|10028.3|451
1661908500000|2022-08-31 01:15:00|10033.3|10032.4|10030.7|10029.8|10033.3|10032.4|10029|10028.3|553
1661908800000|2022-08-31 01:20:00|10030.8|10029.9|10029.7|10028.8|10030.8|10030|10029.1|10028.4|346
1661909100000|2022-08-31 01:25:00|10029.8|10028.9|10028.1|10027.5|10030.4|10029.7|10028.1|10027.2|374
1661909400000|2022-08-31 01:30:00|10028.2|10027.6|10029.2|10028.3|10030.3|10029.7|10028|10027.4|329
1661909700000|2022-08-31 01:35:00|10029.3|10028.4|10026.8|10025.9|10029.6|10028.9|10025.9|10025.2|308
1661910000000|2022-08-31 01:40:00|10026.7|10025.8|10022.5|10021.9|10027.2|10026.4|10022|10021.3|480
1661910300000|2022-08-31 01:45:00|10022.6|10022|10020.6|10020|10023|10022.2|10019.2|10018.5|360
1661910600000|2022-08-31 01:50:00|10020.5|10019.9|10017.5|10016.9|10021.8|10021|10017.4|10016.8|487
1661910900000|2022-08-31 01:55:00|10017.4|10016.8|10020.6|10020|10020.8|10020.1|10017.4|10016.8|430
1661911200000|2022-08-31 02:00:00|10020.8|10019.9|10020.3|10019.7|10020.8|10019.9|10018.1|10017.5|302
1661911500000|2022-08-31 02:05:00|10020.2|10019.6|10019.5|10018.9|10020.8|10020.2|10016.9|10016.2|309
1661911800000|2022-08-31 02:10:00|10019.4|10018.8|10020.2|10019.6|10020.2|10019.6|10017.5|10016.8|359
1661912100000|2022-08-31 02:15:00|10020.1|10019.5|10022|10021.4|10022.3|10021.7|10017.9|10017.2|338
1661912400000|2022-08-31 02:20:00|10022.2|10021.3|10022.7|10022.1|10023.9|10023|10021.5|10020.9|343
1661912700000|2022-08-31 02:25:00|10022.6|10022|10022.5|10021.9|10023.8|10023.1|10021.9|10021.1|317
1661913000000|2022-08-31 02:30:00|10022.2|10021.6|10023.1|10022.5|10024.6|10024|10022.2|10021.4|293
1661913300000|2022-08-31 02:35:00|10023|10022.4|10030|10029.4|10030|10029.4|10022.5|10021.9|411
1661913600000|2022-08-31 02:40:00|10029.8|10029.2|10027.3|10026.4|10030.2|10029.5|10027|10026.2|478
1661913900000|2022-08-31 02:45:00|10027.2|10026.3|10026.2|10025.3|10028.2|10027.4|10025.6|10024.9|329
1661914200000|2022-08-31 02:50:00|10026.6|10024.9|10025.7|10025.1|10027.3|10026.5|10024.9|10024.1|337
1661914500000|2022-08-31 02:55:00|10025.9|10025.3|10025.8|10025.2|10026.1|10025.4|10024|10023.2|333
1661914800000|2022-08-31 03:00:00|10025.9|10025.3|10024.6|10024|10026.6|10026|10024.1|10023.5|372
1661915100000|2022-08-31 03:05:00|10024.5|10023.9|10023.1|10022.2|10025.1|10024.3|10022.8|10022.2|303
1661915400000|2022-08-31 03:10:00|10022.9|10022.3|10025.3|10024.4|10025.9|10025.2|10020.7|10020.1|425
1661915700000|2022-08-31 03:15:00|10025.2|10024.3|10024.3|10023.4|10027.2|10026.4|10022.9|10022.3|296
1661916000000|2022-08-31 03:20:00|10024.4|10023.5|10026.6|10026|10027.8|10027.2|10023.8|10023|327
1661916300000|2022-08-31 03:25:00|10026.5|10025.9|10026.5|10025.9|10026.8|10026.2|10024.6|10023.8|347
1661916600000|2022-08-31 03:30:00|10026.4|10025.8|10027.1|10026.5|10027.7|10026.8|10026|10025.3|288
1661916900000|2022-08-31 03:35:00|10027.2|10026.6|10027.8|10026.9|10028.7|10028|10026.2|10025.5|215
1661917200000|2022-08-31 03:40:00|10027.7|10026.8|10026|10025.1|10028.2|10027.4|10025.6|10024.9|232
1661917500000|2022-08-31 03:45:00|10026.1|10025.5|10027.2|10026.3|10027.7|10026.9|10025.8|10024.9|194
1661917800000|2022-08-31 03:50:00|10027|10026.4|10027.5|10026.6|10028.7|10027.9|10026.5|10025.7|241
1661918100000|2022-08-31 03:55:00|10027.4|10026.5|10032.7|10031.8|10033|10032.4|10027.1|10026.2|311
1661918400000|2022-08-31 04:00:00|10032.8|10031.9|10033.3|10032.4|10034.4|10033.8|10032.1|10031.4|308
1661918700000|2022-08-31 04:05:00|10033.4|10032.5|10037.1|10036.2|10037.1|10036.4|10033.3|10032.4|363
1661919000000|2022-08-31 04:10:00|10036.9|10036.3|10035.4|10034.8|10037.2|10036.5|10035.1|10034.3|237
1661919300000|2022-08-31 04:15:00|10035.3|10034.7|10035.4|10034.8|10035.7|10034.9|10034.8|10033.9|152
1661919600000|2022-08-31 04:20:00|10035.5|10034.9|10036.7|10036.1|10037.2|10036.5|10034.9|10034.1|236
1661919900000|2022-08-31 04:25:00|10037|10036.3|10036.6|10035.7|10038.7|10038.1|10035.8|10035.1|236
1661920200000|2022-08-31 04:30:00|10036.5|10035.6|10039.1|10038.2|10039.1|10038.4|10035.9|10035.3|243
1661920500000|2022-08-31 04:35:00|10039|10038.4|10042.7|10041.8|10042.8|10042.1|10039|10038.4|420
1661920800000|2022-08-31 04:40:00|10042.8|10041.9|10043.2|10042.6|10045.1|10044.5|10042.3|10041.7|360
1661921100000|2022-08-31 04:45:00|10043.4|10042.5|10040.1|10039.5|10043.5|10042.9|10039.2|10038.4|387
1661921400000|2022-08-31 04:50:00|10040.2|10039.6|10038.4|10037.8|10040.6|10040|10038.3|10037.7|409
1661921700000|2022-08-31 04:55:00|10038.5|10037.9|10040.7|10039.8|10041|10040.3|10038|10037.3|311
1661922000000|2022-08-31 05:00:00|10040.6|10039.7|10038.3|10037.4|10041.5|10040.8|10037.9|10037.2|357
1661922300000|2022-08-31 05:05:00|10038.1|10037.5|10041.2|10040.3|10041.4|10040.8|10038|10037.4|240
1661922600000|2022-08-31 05:10:00|10041.1|10040.2|10042.4|10041.8|10043.7|10043|10040.8|10040.2|230
1661922900000|2022-08-31 05:15:00|10042.5|10041.9|10044.4|10043.8|10046.2|10045.4|10042.4|10041.6|280
1661923200000|2022-08-31 05:20:00|10044.5|10043.9|10043.9|10043|10044.6|10043.9|10041.7|10040.8|356
1661923500000|2022-08-31 05:25:00|10043.8|10042.9|10041.5|10040.6|10046.2|10045.6|10041|10040.2|412
1661923800000|2022-08-31 05:30:00|10041.4|10040.8|10041.6|10040.7|10043|10042.3|10040.4|10039.6|462
1661924100000|2022-08-31 05:35:00|10041.9|10041|10039.4|10038.8|10042.3|10041.4|10039.3|10038.6|302
1661924400000|2022-08-31 05:40:00|10039.3|10038.7|10038.6|10037.7|10039.9|10039.3|10037.1|10036.5|372
1661924700000|2022-08-31 05:45:00|10038.5|10037.9|10037.1|10036.5|10039.1|10038.3|10035.9|10035.2|410
1661925000000|2022-08-31 05:50:00|10037|10036.4|10039.6|10038.7|10040.4|10039.8|10036.4|10035.6|428
1661925300000|2022-08-31 05:55:00|10039.7|10038.8|10039.7|10038.8|10041.9|10041.3|10037|10036.4|671
1661925600000|2022-08-31 06:00:00|10039.6|10039|10034.5|10033.9|10042.8|10042.2|10032.2|10031.6|778
1661925900000|2022-08-31 06:05:00|10034.4|10033.8|10037.2|10036.6|10038.2|10037.6|10033.1|10032.5|613
1661926200000|2022-08-31 06:10:00|10037.1|10036.5|10031.7|10030.8|10038.4|10037.5|10031.5|10030.7|645
1661926500000|2022-08-31 06:15:00|10031.6|10030.7|10026.9|10026.3|10031.7|10030.9|10026.4|10025.8|578
1661926800000|2022-08-31 06:20:00|10027|10026.4|10027|10026.4|10029.1|10028.2|10025.9|10025.1|564
1661927100000|2022-08-31 06:25:00|10027.5|10026.9|10028|10027.4|10029.6|10028.9|10025.6|10024.8|481
1661927400000|2022-08-31 06:30:00|10028.1|10027.5|10025.9|10025.3|10029.2|10028.6|10023.9|10023.3|632
1661927700000|2022-08-31 06:35:00|10025.7|10025.1|10029.1|10028.2|10029.3|10028.7|10024.6|10024|607
1661928000000|2022-08-31 06:40:00|10028.9|10028.3|10028.1|10027.2|10028.9|10028.3|10026.7|10026|627
1661928300000|2022-08-31 06:45:00|10028|10026.8|10024|10023.4|10028|10026.8|10015.5|10014.9|937
1661928600000|2022-08-31 06:50:00|10024.2|10023.6|10025|10024.4|10025.4|10024.7|10020.7|10020.1|752
1661928900000|2022-08-31 06:55:00|10025.1|10024.5|10016.2|10015.3|10025.1|10024.5|10014.6|10013.8|896
1661929200000|2022-08-31 07:00:00|10016.3|10015.4|10018.7|10018.1|10022|10021.1|10014.6|10013.7|931
1661929500000|2022-08-31 07:05:00|10018.9|10018.3|10016.7|10015.8|10018.9|10018.3|10009.6|10009|809
1661929800000|2022-08-31 07:10:00|10016.6|10015.7|10008.2|10007.3|10017.2|10016.6|10007.5|10006.9|844
1661930100000|2022-08-31 07:15:00|10007.9|10007.1|10017.7|10017.1|10017.9|10017.2|10007.7|10007.1|794
1661930400000|2022-08-31 07:20:00|10017.9|10017.3|10018.3|10017.4|10021.7|10020.8|10016.1|10015.4|690
1661930700000|2022-08-31 07:25:00|10018.2|10017.3|10015.9|10015|10019.3|10018.5|10015|10014.2|807
1661931000000|2022-08-31 07:30:00|10015.8|10014.9|10009.8|10008.9|10017.4|10016.6|10009.7|10008.8|771
1661931300000|2022-08-31 07:35:00|10010|10009.1|10009.9|10009|10011.6|10010.8|10006.6|10005.9|707
1661931600000|2022-08-31 07:40:00|10009.8|10008.9|10004.6|10004|10010.1|10009.2|10003.1|10002.3|837
1661931900000|2022-08-31 07:45:00|10004.5|10003.9|10003.2|10002.3|10006.4|10005.7|10000.7|10000|800
1661932200000|2022-08-31 07:50:00|10003.1|10002.2|10003|10002.1|10006.3|10005.7|9999.5|9998.9|718
1661932500000|2022-08-31 07:55:00|10002.2|10001.9|10001.8|10000.9|10007.3|10006.6|9999.5|9998.9|823
1661932800000|2022-08-31 08:00:00|10001.7|10000.8|10009.4|10008.8|10011.2|10010.6|9999.9|9999.3|1005
1661933100000|2022-08-31 08:05:00|10009.3|10008.7|10017.8|10016.9|10018.9|10018.1|10008.5|10007.9|951
1661933400000|2022-08-31 08:10:00|10017.9|10017|10018.6|10018|10023.1|10022.2|10015.3|10014.7|879
1661933700000|2022-08-31 08:15:00|10018.8|10017.9|10022.6|10022|10027.6|10026.8|10018.5|10017.9|934
1661934000000|2022-08-31 08:20:00|10022.5|10021.9|10013.7|10012.8|10023|10022.3|10011.6|10011|904
1661934300000|2022-08-31 08:25:00|10013.8|10012.9|10013.5|10012.9|10015.8|10015|10011|10010.1|814
1661934600000|2022-08-31 08:30:00|10013.7|10013.1|10005.1|10004.5|10015.4|10014.6|10004.7|10004.1|781
1661934900000|2022-08-31 08:35:00|10005|10004.4|9999|9998.4|10005.2|10004.5|9994.7|9993.8|959
1661935200000|2022-08-31 08:40:00|9998.7|9998.1|9990.3|9989.7|10000.3|9999.7|9989|9988.4|977
1661935500000|2022-08-31 08:45:00|9990.2|9989.6|9989.8|9989.2|9991.8|9991.2|9986.3|9985.7|745
1661935800000|2022-08-31 08:50:00|9990.2|9989.6|9989|9988.4|9990.9|9990.3|9987.9|9987|779
1661936100000|2022-08-31 08:55:00|9989.2|9988.3|9980.5|9978.7|9990.8|9990.1|9975|9973.7|1224
1661936400000|2022-08-31 09:00:00|9980.8|9978.3|9988.7|9987.8|9991.1|9990.4|9978.9|9978|1272
1661936700000|2022-08-31 09:05:00|9988.6|9987.7|9989.9|9989|9991.5|9990.9|9981|9980.4|965
1661937000000|2022-08-31 09:10:00|9989.8|9988.9|9985|9984.1|9989.8|9988.9|9982.5|9981.9|886
1661937300000|2022-08-31 09:15:00|9985.1|9984.2|9997.2|9996.3|9997.5|9996.6|9985|9984.1|855
1661937600000|2022-08-31 09:20:00|9997.1|9996.2|9991|9990.1|9997.1|9996.2|9989.9|9989|707
1661937900000|2022-08-31 09:25:00|9990.9|9990|9988.9|9988.3|9991.5|9990.8|9984.6|9983.7|720
1661938200000|2022-08-31 09:30:00|9989|9988.1|9991.4|9990.8|9994.2|9993.4|9988.2|9987.4|818
1661938500000|2022-08-31 09:35:00|9991.5|9990.6|9991.7|9991.1|9994.7|9994.1|9991.2|9990.5|681
1661938800000|2022-08-31 09:40:00|9991.9|9991.3|9992|9991.4|9995.3|9994.6|9991.6|9991|655
1661939100000|2022-08-31 09:45:00|9991.8|9991.2|9978.6|9977.7|9992.1|9991.4|9978.1|9977.3|1024
1661939400000|2022-08-31 09:50:00|9978.7|9977.8|9980.6|9980|9983.2|9982.6|9977.8|9977.2|717
1661939700000|2022-08-31 09:55:00|9980.5|9979.9|9980.7|9979.8|9984.6|9984|9978.6|9977.9|910
1661940000000|2022-08-31 10:00:00|9980.9|9980|9985.7|9985.1|9988.3|9987.7|9975.6|9975|987
1661940300000|2022-08-31 10:05:00|9985.5|9984.9|9986.2|9985.6|9987.6|9987|9983.2|9982.4|777
1661940600000|2022-08-31 10:10:00|9986.3|9985.7|9989.4|9988.5|9991.4|9990.8|9984.6|9984|741
1661940900000|2022-08-31 10:15:00|9989.3|9988.7|9988|9987.1|9989.7|9989.1|9984.8|9983.9|699
1661941200000|2022-08-31 10:20:00|9988.1|9987.2|9982|9981.4|9988.1|9987.3|9981.1|9980.5|690
1661941500000|2022-08-31 10:25:00|9981.7|9981.1|9985.7|9984.8|9985.7|9985|9981|9980.4|647
1661941800000|2022-08-31 10:30:00|9985.8|9984.9|9975.5|9974.9|9986.1|9985.5|9971.7|9971|902
1661942100000|2022-08-31 10:35:00|9975.4|9974.8|9978.7|9978.1|9982|9981.4|9973.7|9972.9|773
1661942400000|2022-08-31 10:40:00|9978.6|9978|9979.1|9978.5|9981.2|9980.3|9977.1|9976.3|767
1661942700000|2022-08-31 10:45:00|9979.2|9978.6|9978.7|9977.8|9979.5|9978.9|9975.3|9974.7|786
1661943000000|2022-08-31 10:50:00|9978.6|9977.7|9978.4|9977.5|9983.8|9983.2|9977.7|9976.9|846
1661943300000|2022-08-31 10:55:00|9978.3|9977.4|9978.4|9977.5|9980.4|9979.7|9976.9|9976.3|662
1661943600000|2022-08-31 11:00:00|9978.6|9977.7|9984.6|9984|9986|9985.4|9977.3|9976.6|742
1661943900000|2022-08-31 11:05:00|9984.7|9984.1|9987.6|9987|9988.3|9987.7|9983.6|9983|759
1661944200000|2022-08-31 11:10:00|9987.7|9987.1|9985.7|9985.1|9989|9988.2|9984.9|9984.3|639
1661944500000|2022-08-31 11:15:00|9985.8|9985.2|9995.1|9994.5|9995.9|9995.3|9984.7|9984|770
1661944800000|2022-08-31 11:20:00|9995.2|9994.6|9994.3|9993.7|9997.6|9996.9|9992.1|9991.5|755
1661945100000|2022-08-31 11:25:00|9993.9|9993.3|9999|9998.4|9999.2|9998.6|9991.7|9991.1|583
1661945400000|2022-08-31 11:30:00|9999.2|9998.6|9996.7|9996.1|10006.1|10005.4|9996.6|9995.8|723
1661945700000|2022-08-31 11:35:00|9996.8|9996.2|9993.2|9992.6|9997.4|9996.8|9993.1|9992.5|559
1661946000000|2022-08-31 11:40:00|9993.3|9992.7|9991.8|9991.2|9994.8|9994.2|9991.6|9991|556
1661946300000|2022-08-31 11:45:00|9991.7|9991.1|9993.2|9992.6|9993.6|9993|9989.7|9989.1|463
1661946600000|2022-08-31 11:50:00|9993.1|9992.5|9998.9|9998.3|10001.2|10000.5|9993.1|9992.4|716
1661946900000|2022-08-31 11:55:00|9999.1|9998.5|10001.8|10000.9|10004.4|10003.6|9997.6|9996.9|719
1661947200000|2022-08-31 12:00:00|10001.7|10001.1|10000.2|9999.6|10004.4|10003.8|10000.2|9999.6|808
1661947500000|2022-08-31 12:05:00|9999.9|9999.3|9995.3|9994.7|10001.8|10001.2|9994.6|9994|640
1661947800000|2022-08-31 12:10:00|9995.2|9994.3|10000.7|9998.3|10002.3|10001.4|9994.1|9993.4|626
1661948100000|2022-08-31 12:15:00|10000.6|9999.8|10008.2|10007.6|10018.8|10017.8|10000.6|9998.9|1506
1661948400000|2022-08-31 12:20:00|10008|10007.4|9996.2|9995.6|10009|10008.4|9995|9994.2|1174
1661948700000|2022-08-31 12:25:00|9996.3|9995.7|9994.1|9993.5|9999.1|9998.5|9990.5|9989.9|983
1661949000000|2022-08-31 12:30:00|9993.7|9993.1|9989.2|9988.6|9993.7|9993.1|9982.5|9981.6|1038
1661949300000|2022-08-31 12:35:00|9989.1|9988.5|9998.7|9998.1|10004.9|10004|9989.1|9988.5|1070
1661949600000|2022-08-31 12:40:00|9998.5|9997.9|10003.8|10002.9|10004.8|10004|9997.2|9996.4|979
1661949900000|2022-08-31 12:45:00|10003.7|10002.8|10005.2|10004.6|10006.2|10005.5|10000.5|9999.9|857
1661950200000|2022-08-31 12:50:00|10005.1|10004.5|10005.5|10004.6|10011|10010.3|10003.6|10003|930
1661950500000|2022-08-31 12:55:00|10005.4|10004.5|10008.7|10008.1|10009.1|10008.5|10001.6|10000.8|872
1661950800000|2022-08-31 13:00:00|10009.1|10008.5|10013.5|10012.9|10015.2|10014.6|10008.5|10007.9|940
1661951100000|2022-08-31 13:05:00|10013.6|10013|10016.4|10015.8|10025|10024.4|10012.7|10011.9|974
1661951400000|2022-08-31 13:10:00|10016.6|10015.7|10011.7|10010.8|10019.6|10019|10010.9|10010.2|981
1661951700000|2022-08-31 13:15:00|10011.6|10010.7|10007.8|10007.2|10011.7|10011|10004.4|10003.8|865
1661952000000|2022-08-31 13:20:00|10007.9|10007.3|10008.5|10007.9|10012.2|10011.5|10007.8|10007.2|918
1661952300000|2022-08-31 13:25:00|10007.9|10007.3|10001.4|10000.8|10008.2|10007.4|10001.3|10000.7|776
1661952600000|2022-08-31 13:30:00|10001.3|10000.7|9999.4|9998.8|10003.1|10002.5|9998|9997.4|1232
1661952900000|2022-08-31 13:35:00|9999.5|9998.9|10004.6|10004|10008.1|10007.3|9995.5|9994.9|1151
1661953200000|2022-08-31 13:40:00|10004.8|10004.2|10012.8|10011.9|10014.3|10013.3|10004.8|10004.2|1023
1661953500000|2022-08-31 13:45:00|10012.4|10011.5|10012.2|10011.6|10016.1|10015.5|10007.6|10007|1223
1661953800000|2022-08-31 13:50:00|10012.4|10011.5|10003.1|10002.5|10013.2|10012.4|10003.1|10002.5|1143
1661954100000|2022-08-31 13:55:00|10002.9|10002.3|10006.5|10005.9|10008.8|10008.2|10000.9|10000.2|999
1661954400000|2022-08-31 14:00:00|10006.4|10005.8|10002.2|10001.6|10006.4|10005.8|9999.5|9998.9|1073
1661954700000|2022-08-31 14:05:00|10002.3|10001.4|10011.8|10010.9|10015.1|10014.2|10001.6|10001|1023
1661955000000|2022-08-31 14:10:00|10011.9|10011|10018.8|10018.2|10021.7|10021.1|10011|10010.4|1029
1661955300000|2022-08-31 14:15:00|10018.5|10017.9|10024.2|10023.6|10028.1|10027.4|10012.1|10011.3|1241
1661955600000|2022-08-31 14:20:00|10024.3|10023.7|10027.4|10026.8|10028.2|10027.3|10021.1|10020.5|1125
1661955900000|2022-08-31 14:25:00|10027.6|10027|10028.3|10027.4|10033.3|10032.7|10025.3|10024.7|1201
1661956200000|2022-08-31 14:30:00|10027.6|10026.7|10030.2|10029.6|10032.4|10031.8|10020.1|10019.4|1315
1661956500000|2022-08-31 14:35:00|10030.1|10029.5|10035.6|10035|10036.7|10036.1|10029.9|10029.3|1074
1661956800000|2022-08-31 14:40:00|10035.4|10034.8|10057.5|10056.9|10057.7|10057|10035.4|10034.8|1164
1661957100000|2022-08-31 14:45:00|10057.1|10056.5|10049.5|10048.6|10060.3|10059.5|10047.3|10046.4|1384
1661957400000|2022-08-31 14:50:00|10049.4|10048.8|10054.8|10053.9|10060.2|10059.4|10040|10039.2|1710
1661957700000|2022-08-31 14:55:00|10054.9|10054|10055|10054.4|10060.4|10059.6|10050.8|10049.9|1674
1661958000000|2022-08-31 15:00:00|10054.8|10054.1|10054.9|10054|10057.8|10057|10047.2|10046.5|1475
1661958300000|2022-08-31 15:05:00|10055.1|10054.3|10054.5|10053.9|10056.3|10055.7|10048.7|10048.1|1066
1661958600000|2022-08-31 15:10:00|10054.6|10054|10045.1|10044.2|10055.2|10054.5|10043|10042.3|1133
1661958900000|2022-08-31 15:15:00|10044.9|10044|10058.5|10057.6|10058.5|10057.7|10041.7|10041.1|1126
1661959200000|2022-08-31 15:20:00|10058.4|10057.8|10071.8|10071.2|10073.8|10073.2|10055.7|10054.9|1177
1661959500000|2022-08-31 15:25:00|10071.9|10071.3|10064.1|10063.5|10076.8|10076.2|10062|10061.3|1023
1661959800000|2022-08-31 15:30:00|10064|10063.4|10062.6|10062|10066.8|10065.9|10060|10059.4|1033
1661960100000|2022-08-31 15:35:00|10062.2|10061.3|10073.4|10072.8|10073.4|10072.8|10061.7|10060.9|1062
1661960400000|2022-08-31 15:40:00|10073.5|10072.9|10075.6|10074.7|10077|10076.3|10069.9|10069.3|1037
1661960700000|2022-08-31 15:45:00|10075.7|10074.8|10067.2|10066.6|10079.4|10078.8|10067.2|10066.4|938
1661961000000|2022-08-31 15:50:00|10066.8|10066.2|10064.5|10063.9|10068.7|10068|10062.1|10061.5|767
1661961300000|2022-08-31 15:55:00|10064.6|10064|10063.6|10062.7|10068.7|10068.1|10062.5|10061.6|717
1661961600000|2022-08-31 16:00:00|10063.5|10062.6|10060.5|10059.9|10064.6|10063.8|10059.9|10059.1|840
1661961900000|2022-08-31 16:05:00|10060.4|10059.8|10060.2|10059.6|10063.2|10062.6|10058.8|10058.2|640
1661962200000|2022-08-31 16:10:00|10060.1|10059.5|10059.9|10059.3|10062.4|10061.8|10057.8|10057.2|575
1661962500000|2022-08-31 16:15:00|10059.7|10059.1|10060.1|10059.5|10061|10060.3|10057.5|10056.8|698
1661962800000|2022-08-31 16:20:00|10060|10059.4|10054.6|10054|10060.2|10059.4|10053.5|10052.9|694
1661963100000|2022-08-31 16:25:00|10054.7|10054.1|10056.8|10056.2|10058|10057.4|10053.9|10053.3|618
1661963400000|2022-08-31 16:30:00|10056.9|10056.3|10061.2|10060.6|10064.5|10063.7|10056.6|10056|730
1661963700000|2022-08-31 16:35:00|10061.5|10060.9|10057|10056.4|10062.2|10061.4|10055.5|10054.9|669
1661964000000|2022-08-31 16:40:00|10057.1|10056.5|10055.5|10054.9|10057.7|10057.1|10054.3|10053.7|610
1661964300000|2022-08-31 16:45:00|10055.4|10054.8|10054|10053.4|10055.6|10054.9|10052.7|10052.1|464
1661964600000|2022-08-31 16:50:00|10053.9|10053.3|10054|10053.1|10056.7|10056.1|10053.6|10053|538
1661964900000|2022-08-31 16:55:00|10053.9|10053|10053.8|10053.2|10054.7|10054.1|10050.2|10049.6|444
1661965200000|2022-08-31 17:00:00|10053.7|10053.1|10055.5|10054.9|10055.6|10055|10050.5|10049.8|529
1661965500000|2022-08-31 17:05:00|10055.6|10055|10052.9|10052.3|10057.6|10057|10052.8|10052.2|449
1661965800000|2022-08-31 17:10:00|10052.4|10051.8|10051.1|10050.5|10052.7|10052|10049|10048.4|437
1661966100000|2022-08-31 17:15:00|10051.5|10050.9|10046.5|10045.9|10051.5|10050.9|10046.1|10045.4|490
1661966400000|2022-08-31 17:20:00|10046.4|10045.8|10047.1|10046.5|10047.7|10047.1|10045.2|10044.6|464
1661966700000|2022-08-31 17:25:00|10047.2|10046.6|10047.7|10047.1|10047.8|10047.1|10045.3|10044.7|394
1661967000000|2022-08-31 17:30:00|10047.6|10047|10040|10039.4|10048|10047.4|10039.9|10039.3|519
1661967300000|2022-08-31 17:35:00|10039.9|10039.3|10036.6|10036|10040|10039.4|10035.8|10035.2|532
1661967600000|2022-08-31 17:40:00|10036.7|10036.1|10040.5|10039.9|10041.2|10040.6|10036|10035.4|517
1661967900000|2022-08-31 17:45:00|10040.3|10039.7|10040.4|10039.8|10044.3|10043.6|10039.7|10039.1|473
1661968200000|2022-08-31 17:50:00|10040.5|10039.9|10042.1|10041.5|10042.5|10041.9|10039.7|10039.1|420
1661968500000|2022-08-31 17:55:00|10041.9|10041.3|10049.1|10048.5|10050.8|10050.2|10041.6|10041|727
1661968800000|2022-08-31 18:00:00|10048.7|10048.1|10046.6|10046|10056.8|10056.2|10046.3|10045.7|794
1661969100000|2022-08-31 18:05:00|10046.5|10045.9|10055.7|10055.1|10055.8|10055.2|10045.6|10045|695
1661969400000|2022-08-31 18:10:00|10055.8|10055.2|10055.9|10055|10057.2|10056.6|10052.9|10052.3|566
1661969700000|2022-08-31 18:15:00|10056|10055.4|10053.5|10052.9|10057.9|10057.2|10053.5|10052.9|460
1661970000000|2022-08-31 18:20:00|10053.6|10053|10052|10051.4|10054.5|10053.9|10052|10051.4|450
1661970300000|2022-08-31 18:25:00|10051.6|10051|10052.1|10051.2|10054.5|10053.9|10051|10050.4|533
1661970600000|2022-08-31 18:30:00|10052.2|10051.3|10050.5|10049.9|10052.2|10051.5|10047.7|10047.1|500
1661970900000|2022-08-31 18:35:00|10050.6|10050|10046.5|10045.9|10050.8|10050.2|10046.2|10045.6|493
1661971200000|2022-08-31 18:40:00|10046.4|10045.8|10049.8|10049.2|10050.1|10049.5|10046.4|10045.6|447
1661971500000|2022-08-31 18:45:00|10049.6|10049|10053.1|10052.5|10054.9|10054.3|10048.5|10047.9|505
1661971800000|2022-08-31 18:50:00|10053|10052.4|10051.1|10050.5|10053.8|10053.1|10050.5|10049.7|455
1661972100000|2022-08-31 18:55:00|10051|10050.4|10044.5|10043.9|10051.2|10050.5|10044|10043.4|507
1661972400000|2022-08-31 19:00:00|10044.9|10044.3|10051.5|10050.9|10051.7|10051.1|10041.1|10040.5|721
1661972700000|2022-08-31 19:05:00|10051.3|10050.7|10052.1|10051.5|10053|10052.4|10048.9|10048.3|732
1661973000000|2022-08-31 19:10:00|10052.2|10051.6|10050.1|10049.2|10053.1|10052.4|10049.3|10048.4|668
1661973300000|2022-08-31 19:15:00|10050.2|10049.3|10052.2|10051.6|10052.8|10052.1|10049.5|10048.8|556
1661973600000|2022-08-31 19:20:00|10052|10051.4|10050.2|10049.3|10052.8|10052|10049.6|10048.9|416
1661973900000|2022-08-31 19:25:00|10050|10049.1|10048.2|10047.6|10051.8|10051.1|10048.2|10047.6|577
1661974200000|2022-08-31 19:30:00|10048.1|10047.5|10045|10044.4|10050.1|10049.4|10045|10044.4|546
1661974500000|2022-08-31 19:35:00|10045.1|10044.5|10047.2|10046.3|10047.8|10047|10043.3|10042.7|615
1661974800000|2022-08-31 19:40:00|10047.3|10046.4|10048.2|10047.6|10049.8|10049|10044.3|10043.7|687
1661975100000|2022-08-31 19:45:00|10048|10047.4|10044.4|10043.8|10049.8|10049.1|10041.7|10041.1|694
1661975400000|2022-08-31 19:50:00|10044.5|10043.9|10044.5|10043.9|10047.6|10047|10043.5|10042.8|802
1661975700000|2022-08-31 19:55:00|10044.6|10043.7|10049.3|10048.7|10051.3|10050.4|10043.6|10042.7|653
1661976000000|2022-08-31 20:00:00|10049.4|10048.8|10043.8|10043.2|10050.5|10049.7|10043.7|10043.1|554
1661976300000|2022-08-31 20:05:00|10043.9|10043.3|10048.1|10047.2|10049.2|10048.6|10043.7|10043|412
1661976600000|2022-08-31 20:10:00|10048|10047.1|10048.5|10047.9|10050.9|10050.3|10047.5|10046.7|229
1661976900000|2022-08-31 20:15:00|10048.6|10048|10049.8|10048.9|10049.9|10049|10047.2|10046.6|274
1661977200000|2022-08-31 20:20:00|10050|10049.1|10051.9|10051.3|10052.3|10051.6|10048.8|10048|254
1661977500000|2022-08-31 20:25:00|10052|10051.4|10052.7|10052.1|10052.8|10052.1|10051.3|10050.7|316
1661977800000|2022-08-31 20:30:00|10052.8|10051.8|10052.4|10051.5|10053.4|10052.5|10051.6|10050.8|275
1661978100000|2022-08-31 20:35:00|10052.3|10051.4|10053.1|10052.2|10053.4|10052.5|10052.1|10051.3|280
1661978400000|2022-08-31 20:40:00|10052.8|10051.9|10053.4|10052.5|10054|10053.1|10052.6|10051.8|389
1661978700000|2022-08-31 20:45:00|10053.5|10052.6|10052.2|10051.3|10053.7|10052.8|10052.1|10051.2|280
1661979000000|2022-08-31 20:50:00|10052.1|10051.2|10053.1|10052.2|10053.4|10052.5|10052|10051.1|300
1661979300000|2022-08-31 20:55:00|10053.2|10052.3|10056.7|10051.1|10058.2|10054.8|10053.1|10049.8|809
1661979600000|2022-08-31 21:00:00|10057|10051|10057.9|10051.9|10058.3|10052.3|10057|10051|70
1661979900000|2022-08-31 21:05:00|10057.8|10051.8|10050.5|10044.5|10058.1|10052.1|10049.8|10043.8|170
1661980200000|2022-08-31 21:10:00|10050.3|10044.3|10051.7|10045.7|10054.5|10049.4|10050.3|10044.3|1174
1661980500000|2022-08-31 21:15:00|10051.9|10045.9|10053.9|10047.9|10055.8|10049.8|10050|10044|523
1661980800000|2022-08-31 21:20:00|10053.8|10047.8|10050.6|10048.7|10054.1|10050|10050.5|10047.3|250
1661981100000|2022-08-31 21:25:00|10050.9|10048.3|10050.4|10048.4|10061.8|10055.8|10049.6|10044.4|544
1661981400000|2022-08-31 21:30:00|10050.9|10048.3|10054.9|10050.3|10057.1|10051.8|10049.9|10046|628
1661981700000|2022-08-31 21:35:00|10053.8|10050.7|10054.8|10049.3|10056.4|10051.5|10052.7|10048.7|174
1661982000000|2022-08-31 21:40:00|10054.6|10049.4|10054.2|10048.2|10054.7|10050.4|10050.6|10044.6|322
1661982300000|2022-08-31 21:45:00|10053.5|10047.5|10054.4|10048.4|10054.6|10050.7|10050.7|10047|315
1661982600000|2022-08-31 21:50:00|10054.5|10048.5|10053.2|10049.5|10054.9|10050.7|10052.4|10048.4|181
1661982900000|2022-08-31 21:55:00|10053.3|10049.9|10051.9|10045.9|10055.1|10050.5|10050.4|10044.4|192
1661983200000|2022-08-31 22:00:00|10052.8|10048.4|10054.8|10053|10057.2|10053.6|10052.7|10046.9|555
1661983500000|2022-08-31 22:05:00|10055.3|10052.6|10053.9|10053|10055.7|10053.9|10053.2|10052|243
1661983800000|2022-08-31 22:10:00|10053.8|10052.9|10054.2|10053.3|10055.4|10054.2|10053.6|10052.6|295
1661984100000|2022-08-31 22:15:00|10053.9|10053|10052.7|10051.6|10054.3|10053.1|10052.5|10051.4|313
1661984400000|2022-08-31 22:20:00|10052.6|10051.7|10051.9|10051|10053.2|10052|10051.3|10050.2|371
1661984700000|2022-08-31 22:25:00|10052|10050.9|10052.1|10051|10052.7|10051.6|10051.4|10050.3|488
1661985000000|2022-08-31 22:30:00|10052|10051.1|10050.1|10049.2|10053.1|10052.1|10049.2|10048.3|300
1661985300000|2022-08-31 22:35:00|10050|10049.1|10049.3|10048.4|10051.5|10050|10048.7|10047.8|331
1661985600000|2022-08-31 22:40:00|10049.4|10048.5|10051.4|10050.5|10051.7|10050.7|10049.3|10048.4|272
1661985900000|2022-08-31 22:45:00|10050.9|10050|10051.2|10050.3|10051.4|10050.4|10050.3|10049.4|235
1661986200000|2022-08-31 22:50:00|10051.3|10050.4|10050.9|10050|10051.5|10050.4|10049.6|10048.7|267
1661986500000|2022-08-31 22:55:00|10051|10050.1|10051.5|10050.6|10052.1|10051.2|10050.6|10049.7|297
1661986800000|2022-08-31 23:00:00|10051.4|10050.5|10050|10049.1|10051.5|10050.6|10047.7|10046.8|302
1661987100000|2022-08-31 23:05:00|10049.7|10048.8|10048.9|10048|10050.5|10049.7|10048.2|10047.2|246
1661987400000|2022-08-31 23:10:00|10049|10048.1|10049.6|10049|10050.9|10050.3|10048.9|10048|255
1661987700000|2022-08-31 23:15:00|10049.5|10048.9|10048.6|10048|10050.4|10049.7|10048.1|10047.3|271
1661988000000|2022-08-31 23:20:00|10048.5|10047.9|10047.5|10046.9|10049.4|10048.8|10047.4|10046.8|253
1661988300000|2022-08-31 23:25:00|10047.6|10046.7|10044.3|10043.7|10047.9|10047.2|10043.7|10042.9|326
1661988600000|2022-08-31 23:30:00|10044.5|10043.9|10042.6|10042|10044.9|10044.1|10040|10039.2|448
1661988900000|2022-08-31 23:35:00|10043|10042.4|10041.4|10040.5|10043.8|10043|10040.5|10039.9|269
1661989200000|2022-08-31 23:40:00|10041.5|10040.6|10040.6|10040|10042|10041.2|10040.5|10039.7|252
1661989500000|2022-08-31 23:45:00|10040.5|10039.9|10038.9|10038|10041.8|10041.1|10038.8|10037.9|255
1661989800000|2022-08-31 23:50:00|10038.6|10037.5|10036.2|10035.6|10039|10038.3|10036.1|10035.5|374
1661990100000|2022-08-31 23:55:00|10036.4|10035.8|10038.6|10037.7|10040|10039.2|10035.6|10035|383
1661990400000|2022-09-01 00:00:00|10037.8|10037.2|10032.7|10032.1|10038.1|10037.3|10030.8|10030.2|570
1661990700000|2022-09-01 00:05:00|10032.4|10031.8|10032.7|10032.1|10033.5|10032.9|10029.7|10028.8|477
1661991000000|2022-09-01 00:10:00|10032.6|10032|10027.7|10027.1|10032.9|10032.2|10027.3|10026.7|438
1661991300000|2022-09-01 00:15:00|10027.6|10027|10024.8|10024.2|10027.9|10027.2|10023.9|10023.1|633
1661991600000|2022-09-01 00:20:00|10024.7|10024.1|10026.2|10025.3|10030.2|10029.6|10024.7|10024|497
1661991900000|2022-09-01 00:25:00|10026.3|10025.4|10026.6|10025.7|10028.2|10027.4|10025.3|10024.7|631
1661992200000|2022-09-01 00:30:00|10026.8|10026.2|10025.6|10024.7|10029.8|10028.9|10024.6|10024|494
1661992500000|2022-09-01 00:35:00|10025.4|10024.5|10022.7|10022.1|10028|10027.4|10022.1|10021.2|492
1661992800000|2022-09-01 00:40:00|10022.8|10022.2|10021.7|10021.1|10024.5|10023.6|10021.1|10020.3|428
1661993100000|2022-09-01 00:45:00|10021.8|10021.2|10023.8|10022.9|10024|10023.1|10020.5|10019.7|443
1661993400000|2022-09-01 00:50:00|10023.5|10022.7|10022.2|10021.3|10027.7|10027|10020.7|10019.8|690
1661993700000|2022-09-01 00:55:00|10023.1|10022.2|10023.7|10023.1|10025.4|10024.5|10021.1|10020.2|493
1661994000000|2022-09-01 01:00:00|10023.8|10022.9|10028.6|10027.7|10028.7|10027.8|10023.8|10022.9|705
1661994300000|2022-09-01 01:05:00|10028.5|10027.6|10028.1|10027.2|10029.2|10028.4|10025.9|10025.2|447
1661994600000|2022-09-01 01:10:00|10028.3|10027.4|10026.6|10025.7|10028.7|10027.8|10025.4|10024.7|475
1661994900000|2022-09-01 01:15:00|10026.9|10025.8|10030|10029.4|10032.5|10031.6|10026.5|10025.3|572
1661995200000|2022-09-01 01:20:00|10029.8|10029.2|10028.4|10027.8|10032.3|10031.4|10027.9|10027.1|501
1661995500000|2022-09-01 01:25:00|10028.7|10028.1|10025|10024.4|10029.4|10028.5|10025|10024.1|351
1661995800000|2022-09-01 01:30:00|10024.9|10024.3|10023.4|10022.5|10025.7|10024.8|10022|10021.3|614
1661996100000|2022-09-01 01:35:00|10023|10022.4|10023.5|10022.9|10024|10023.3|10021.1|10020.2|488
1661996400000|2022-09-01 01:40:00|10023.4|10022.8|10026.2|10025.3|10027.2|10025.9|10021.9|10021.1|412
1661996700000|2022-09-01 01:45:00|10026.3|10025.4|10024.9|10024|10027.6|10026.7|10024|10023.2|500
1661997000000|2022-09-01 01:50:00|10024.8|10024.2|10024.9|10024.3|10026.8|10026.1|10023.9|10023.1|406
1661997300000|2022-09-01 01:55:00|10025.1|10024.2|10024.6|10023.7|10025.7|10024.9|10023.3|10022.5|460
1661997600000|2022-09-01 02:00:00|10024.7|10023.8|10026.5|10025.6|10026.7|10025.9|10023.3|10022.6|370
1661997900000|2022-09-01 02:05:00|10026.6|10025.7|10025.9|10025.3|10027.3|10026.7|10025.3|10024.5|299
1661998200000|2022-09-01 02:10:00|10025.8|10025.2|10027|10026.1|10028.4|10027.8|10023.9|10023.2|520
1661998500000|2022-09-01 02:15:00|10026.9|10026.3|10026.5|10025.6|10027.7|10027|10025.8|10025|362
1661998800000|2022-09-01 02:20:00|10026.4|10025.8|10026.8|10026.2|10028.1|10027.3|10026|10025.3|394
1661999100000|2022-09-01 02:25:00|10027.1|10026.5|10027.7|10026.8|10030.1|10029.3|10027|10026.3|433
1661999400000|2022-09-01 02:30:00|10027.5|10026.6|10028.5|10027.6|10028.7|10027.9|10026.1|10025.4|356
1661999700000|2022-09-01 02:35:00|10028.4|10027.5|10029.1|10028.2|10030.8|10029.8|10027.7|10027.1|294
1662000000000|2022-09-01 02:40:00|10029.2|10028.3|10026.7|10025.8|10029.5|10028.6|10026.5|10025.7|183
1662000300000|2022-09-01 02:45:00|10026.8|10025.9|10025.9|10025|10027.7|10027|10025.7|10025|278
1662000600000|2022-09-01 02:50:00|10026|10025.1|10022.5|10021.6|10026.5|10025.9|10022.4|10021.5|321
1662000900000|2022-09-01 02:55:00|10022.4|10021.5|10023.2|10022.3|10023.3|10022.6|10021.5|10020.6|254
1662001200000|2022-09-01 03:00:00|10023.1|10022.2|10024.4|10023.8|10024.8|10024.1|10022.4|10021.5|276
1662001500000|2022-09-01 03:05:00|10024.5|10023.9|10023.3|10022.4|10027.3|10026.5|10022.4|10021.8|472
1662001800000|2022-09-01 03:10:00|10023.2|10022.3|10023.8|10022.9|10024.1|10023.4|10022.7|10022.1|280
1662002100000|2022-09-01 03:15:00|10023.9|10023|10022.8|10022.2|10024.3|10023.5|10022.3|10021.7|309
1662002400000|2022-09-01 03:20:00|10022.9|10022|10023.1|10022.2|10023.2|10022.6|10022|10021.3|285
1662002700000|2022-09-01 03:25:00|10023.2|10022.3|10025.6|10025|10025.7|10025|10022.8|10022.1|292
1662003000000|2022-09-01 03:30:00|10025.5|10024.9|10026.1|10025.2|10026.2|10025.3|10023.9|10023|334
1662003300000|2022-09-01 03:35:00|10026|10025.4|10023|10022.1|10027.2|10026.3|10022.8|10022|349
1662003600000|2022-09-01 03:40:00|10022.9|10022|10018.8|10017.9|10024.3|10023.4|10017.8|10016.9|567
1662003900000|2022-09-01 03:45:00|10018.9|10018.3|10015.2|10014.6|10019.8|10019.2|10010.8|10010.2|601
1662004200000|2022-09-01 03:50:00|10015.1|10014.5|10014.9|10014.3|10016.7|10016.1|10013.8|10013|573
1662004500000|2022-09-01 03:55:00|10015.1|10014.2|10016.9|10016|10017.2|10016.6|10014.2|10013.5|203
1662004800000|2022-09-01 04:00:00|10016.5|10015.9|10016.9|10016.3|10018.2|10017.6|10016.3|10015.4|333
1662005100000|2022-09-01 04:05:00|10017|10016.1|10015.1|10014.2|10017|10016.3|10014.7|10013.8|336
1662005400000|2022-09-01 04:10:00|10015.2|10014.3|10014.1|10013.2|10015.7|10014.9|10013.5|10012.6|365
1662005700000|2022-09-01 04:15:00|10014.2|10013.3|10014.8|10013.9|10016.2|10015.3|10013.5|10012.6|312
1662006000000|2022-09-01 04:20:00|10014.7|10013.8|10013.9|10013.3|10015.2|10014.5|10013.3|10012.5|304
1662006300000|2022-09-01 04:25:00|10013.8|10013.2|10012.7|10011.8|10014.4|10013.8|10012.2|10011.6|293
1662006600000|2022-09-01 04:30:00|10012.8|10011.9|10010.2|10009.3|10013.4|10012.7|10009.4|10008.7|301
1662006900000|2022-09-01 04:35:00|10010.4|10009.5|10014.8|10013.9|10014.8|10014.2|10010.2|10009.5|303
1662007200000|2022-09-01 04:40:00|10014.9|10014|10012.6|10011.7|10016.2|10015.5|10011.8|10011.1|312
1662007500000|2022-09-01 04:45:00|10012.5|10011.6|10016.1|10015.2|10017|10016.3|10012.5|10011.6|293
1662007800000|2022-09-01 04:50:00|10016.2|10015.3|10014.3|10013.7|10016.8|10016|10013.7|10013.1|327
1662008100000|2022-09-01 04:55:00|10014.4|10013.8|10014.8|10013.9|10015.3|10014.7|10014.2|10013.5|166
1662008400000|2022-09-01 05:00:00|10014.5|10013.7|10009.8|10009.2|10014.7|10014|10009.7|10009.1|236
1662008700000|2022-09-01 05:05:00|10009.9|10009.3|10012.5|10011.6|10013.5|10012.8|10008.1|10007.5|482
1662009000000|2022-09-01 05:10:00|10012.6|10011.7|10012|10011.4|10013.1|10012.5|10009.6|10008.7|513
1662009300000|2022-09-01 05:15:00|10011.8|10011.2|10012.7|10011.8|10013.4|10012.6|10011|10010.2|458
1662009600000|2022-09-01 05:20:00|10012.8|10011.9|10014|10013.1|10015.9|10015.1|10012|10011.1|426
1662009900000|2022-09-01 05:25:00|10014.1|10013.2|10017.3|10016.4|10017.6|10016.7|10012.3|10011.5|421
1662010200000|2022-09-01 05:30:00|10017|10016.1|10016.1|10015.2|10017.6|10016.7|10014.8|10014|366
1662010500000|2022-09-01 05:35:00|10015.9|10015.3|10017.8|10017.2|10018.9|10018.3|10015.6|10015|321
1662010800000|2022-09-01 05:40:00|10017.9|10017.3|10019|10018.4|10020.8|10020.2|10017.9|10017.2|449
1662011100000|2022-09-01 05:45:00|10019.2|10018.3|10018.8|10018.2|10020.2|10019.5|10017.3|10016.7|563
1662011400000|2022-09-01 05:50:00|10018.9|10018.3|10017.2|10016.6|10020.8|10020|10016.9|10016.2|681
1662011700000|2022-09-01 05:55:00|10017.1|10016.5|10018.1|10017.5|10019.4|10018.8|10015.6|10014.8|759
1662012000000|2022-09-01 06:00:00|10018.2|10017.6|10017.5|10016.9|10023|10022.2|10017.3|10016.7|861
1662012300000|2022-09-01 06:05:00|10017.6|10017|10016.7|10016.1|10018.5|10017.8|10014.6|10013.9|755
1662012600000|2022-09-01 06:10:00|10016.6|10016|10014.7|10013.8|10016.9|10016.3|10012.1|10011.2|578
1662012900000|2022-09-01 06:15:00|10014.6|10014|10014.8|10013.9|10016|10015.1|10012.1|10011.3|647
1662013200000|2022-09-01 06:20:00|10014.9|10014|10013.8|10012.9|10016.2|10015.5|10012.2|10011.4|611
1662013500000|2022-09-01 06:25:00|10013.6|10013|10015.1|10014.5|10015.3|10014.7|10009.6|10009|707
1662013800000|2022-09-01 06:30:00|10015.2|10014.6|10019.8|10019.2|10020.3|10019.7|10012.1|10011.4|882
1662014100000|2022-09-01 06:35:00|10019.9|10019.3|10020.2|10019.6|10020.8|10020.2|10017.8|10017.2|753
1662014400000|2022-09-01 06:40:00|10020.1|10019.5|10020.8|10020.2|10020.9|10020.3|10017.5|10016.9|720
1662014700000|2022-09-01 06:45:00|10020.7|10020.1|10012.1|10011.2|10020.7|10020.1|10012|10011.2|860
1662015000000|2022-09-01 06:50:00|10012.3|10011.5|10024.1|10023.5|10025.4|10024.8|10011.6|10011|807
1662015300000|2022-09-01 06:55:00|10024.2|10023.6|10021.2|10020.3|10026.7|10026.1|10020.6|10019.8|964
1662015600000|2022-09-01 07:00:00|10021.1|10020.2|10017.7|10017.1|10021.1|10020.2|10013.6|10012.8|1279
1662015900000|2022-09-01 07:05:00|10018.1|10017.5|10019.9|10019.3|10021.6|10021|10016.8|10016.2|735
1662016200000|2022-09-01 07:10:00|10020|10019.4|10023.6|10023|10024.9|10024.3|10017.9|10017.3|889
1662016500000|2022-09-01 07:15:00|10024|10023.4|10028.1|10027.2|10029.4|10028.8|10021.8|10021.2|944
1662016800000|2022-09-01 07:20:00|10028.2|10027.3|10026.1|10025.5|10032.7|10032.1|10022.6|10022|965
1662017100000|2022-09-01 07:25:00|10026.2|10025.6|10025.9|10025|10028.3|10027.5|10023.9|10023.2|861
1662017400000|2022-09-01 07:30:00|10025.7|10025.1|10023.6|10023|10026.4|10025.7|10020.6|10020|833
1662017700000|2022-09-01 07:35:00|10023.7|10023.1|10020.4|10019.8|10025.3|10024.7|10019.5|10018.8|734
1662018000000|2022-09-01 07:40:00|10020.3|10019.7|10023.4|10022.5|10024.2|10023|10018.3|10017.7|863
1662018300000|2022-09-01 07:45:00|10023.6|10022.7|10025.5|10024.6|10026.4|10025.8|10021|10020.1|756
1662018600000|2022-09-01 07:50:00|10025.9|10025|10023.2|10022.1|10031.2|10029.9|10021.8|10021|922
1662018900000|2022-09-01 07:55:00|10023.3|10021.7|10030.6|10029.4|10033.3|10032.7|10020.8|10019.8|946
1662019200000|2022-09-01 08:00:00|10030.8|10029.6|10028.8|10028.2|10033.3|10032.7|10024.1|10023.5|941
1662019500000|2022-09-01 08:05:00|10028.7|10028.1|10029.8|10029.2|10034|10033.4|10027.6|10027|751
1662019800000|2022-09-01 08:10:00|10029.7|10029.1|10035.8|10035.2|10040.4|10039.4|10028.2|10027.5|858
1662020100000|2022-09-01 08:15:00|10035.9|10035.3|10040.2|10039.3|10040.4|10039.7|10035.2|10034.6|691
1662020400000|2022-09-01 08:20:00|10039.9|10039|10036.6|10036|10049.1|10048.2|10035.3|10034.7|1256
1662020700000|2022-09-01 08:25:00|10036.7|10035.8|10033.8|10033.2|10038.6|10038|10033.8|10033.1|769
1662021000000|2022-09-01 08:30:00|10033.9|10033.3|10032|10031.1|10039.9|10038.9|10029.2|10028.6|1046
1662021300000|2022-09-01 08:35:00|10032.2|10031.3|10027|10026.4|10033.5|10032.8|10025.4|10024.8|966
1662021600000|2022-09-01 08:40:00|10026.9|10026.3|10037.5|10036.9|10038.1|10037.5|10025.9|10025.1|883
1662021900000|2022-09-01 08:45:00|10037.4|10036.8|10035.3|10034.7|10039|10038.4|10032.8|10032.1|794
1662022200000|2022-09-01 08:50:00|10035.4|10034.8|10035.4|10034.5|10037.3|10036.4|10029.1|10028.2|843
1662022500000|2022-09-01 08:55:00|10035.3|10034.4|10037.6|10036.7|10038|10036.9|10033.5|10032.9|706
1662022800000|2022-09-01 09:00:00|10037.7|10036.4|10042.8|10041.9|10047.4|10046.7|10037|10035.9|916
1662023100000|2022-09-01 09:05:00|10042.9|10042|10038|10037.1|10045.2|10044.2|10036.8|10036.1|777
1662023400000|2022-09-01 09:10:00|10037.9|10037|10036.4|10035.5|10037.9|10037|10033.8|10033|661
1662023700000|2022-09-01 09:15:00|10036.5|10035.6|10030.4|10029.5|10041.1|10040.4|10030.3|10029.4|714
1662024000000|2022-09-01 09:20:00|10030.3|10029.7|10033.6|10032.7|10033.8|10032.9|10027.3|10026.5|638
1662024300000|2022-09-01 09:25:00|10033.7|10032.8|10030.6|10029.7|10033.8|10033.1|10029.4|10028.7|593
1662024600000|2022-09-01 09:30:00|10030.4|10029.8|10023|10022.4|10031.5|10030.7|10022.6|10022|747
1662024900000|2022-09-01 09:35:00|10022.9|10022.3|10026.2|10025.6|10026.2|10025.6|10022.3|10021.7|641
1662025200000|2022-09-01 09:40:00|10026.4|10025.5|10029.9|10029.3|10030.6|10030|10024.6|10023.9|596
1662025500000|2022-09-01 09:45:00|10030.1|10029.5|10028.4|10027.5|10031.1|10030.3|10027.2|10026.6|549
1662025800000|2022-09-01 09:50:00|10028.3|10027.4|10030|10029.4|10034|10033.3|10028.2|10027.4|713
1662026100000|2022-09-01 09:55:00|10030.1|10029.5|10029.2|10028.6|10030.7|10030|10027.3|10026.6|665
1662026400000|2022-09-01 10:00:00|10029.3|10028.7|10025.5|10024.6|10030.1|10029.3|10023.2|10022.4|600
1662026700000|2022-09-01 10:05:00|10025.6|10024.7|10022|10021.4|10025.6|10024.7|10020.3|10019.5|565
1662027000000|2022-09-01 10:10:00|10022.1|10021.2|10017.9|10017|10022.6|10021.8|10016.9|10016.1|683
1662027300000|2022-09-01 10:15:00|10017.8|10017.2|10019.5|10018.9|10019.5|10018.9|10015.7|10015|622
1662027600000|2022-09-01 10:20:00|10019.9|10019|10017.4|10016.8|10020.1|10019.5|10015.8|10015.1|681
1662027900000|2022-09-01 10:25:00|10017.1|10016.5|10016.2|10015.6|10017.5|10016.6|10015.2|10014.4|505
1662028200000|2022-09-01 10:30:00|10016.3|10015.4|10007.9|10007.3|10016.5|10015.7|10002.7|10002.1|866
1662028500000|2022-09-01 10:35:00|10008|10007.4|10007.6|10007|10010.6|10009.7|10005|10004.3|722
1662028800000|2022-09-01 10:40:00|10007.5|10006.9|10012|10011.4|10012.4|10011.6|10007.5|10006.9|556
1662029100000|2022-09-01 10:45:00|10012.1|10011.5|10019.7|10018.8|10020.3|10019.4|10011.4|10010.7|643
1662029400000|2022-09-01 10:50:00|10019.6|10018.7|10018.8|10018.2|10020.7|10019.8|10014.7|10014.1|725
1662029700000|2022-09-01 10:55:00|10018.9|10018.3|10019.5|10018.9|10023.3|10022.4|10018.5|10017.7|646
1662030000000|2022-09-01 11:00:00|10019.2|10018.6|10020.6|10019.7|10022.7|10021.8|10014.9|10014|790
1662030300000|2022-09-01 11:05:00|10020.4|10019.5|10017.4|10016.8|10021.8|10020.9|10015.4|10014.7|670
1662030600000|2022-09-01 11:10:00|10017.3|10016.7|10020.8|10020.2|10020.9|10020.3|10014|10013.4|486
1662030900000|2022-09-01 11:15:00|10020.7|10020.1|10016.4|10015.5|10020.8|10020.2|10016.2|10015.5|591
1662031200000|2022-09-01 11:20:00|10016.5|10015.6|10015|10014.4|10019|10018.2|10014.2|10013.6|638
1662031500000|2022-09-01 11:25:00|10015.1|10014.5|10012.7|10011.8|10016.8|10016.2|10008.9|10008.2|713
1662031800000|2022-09-01 11:30:00|10012.8|10011.9|10014.5|10013.6|10015.7|10015.1|10011.4|10010.8|755
1662032100000|2022-09-01 11:35:00|10014.3|10013.4|10016.8|10016.2|10017|10016.4|10010.5|10009.9|723
1662032400000|2022-09-01 11:40:00|10016.6|10015.9|10016.9|10016.3|10019.2|10018.4|10015.2|10014.6|846
1662032700000|2022-09-01 11:45:00|10017|10016.4|10014.5|10013.6|10018.4|10017.8|10013|10012.4|669
1662033000000|2022-09-01 11:50:00|10014.4|10013.8|10007.7|10006.8|10016.2|10015.6|10007.2|10006.6|711
1662033300000|2022-09-01 11:55:00|10007.9|10007.3|10004.5|10003.6|10008.4|10007.8|10001.5|10000.8|810
1662033600000|2022-09-01 12:00:00|10004.6|10003.7|10003.8|10002.9|10006.1|10005.2|10001.6|10000.7|689
1662033900000|2022-09-01 12:05:00|10003.6|10003|10004.8|10004.2|10006.6|10006|10003.4|10002.5|585
1662034200000|2022-09-01 12:10:00|10004.9|10004.3|10004.3|10003.4|10007.2|10006.6|10001.6|10001|613
1662034500000|2022-09-01 12:15:00|10004.4|10003.5|10004.6|10004|10005.9|10005.2|10002.4|10001.8|549
1662034800000|2022-09-01 12:20:00|10004.3|10003.7|10001.3|10000.7|10004.4|10003.8|10000.9|10000.3|597
1662035100000|2022-09-01 12:25:00|10001.4|10000.8|10003.6|10002.7|10004.3|10003.3|9998.9|9998.3|675
1662035400000|2022-09-01 12:30:00|10004|10002.8|9991|9990.1|10005.4|10004.5|9986.4|9985.4|1245
1662035700000|2022-09-01 12:35:00|9990.8|9989.9|9989.9|9989.3|9993.2|9992.3|9986.9|9986.1|1055
1662036000000|2022-09-01 12:40:00|9990.2|9989.6|9992.4|9991.5|9997|9996.4|9989.9|9989.3|914
1662036300000|2022-09-01 12:45:00|9992.3|9991.4|9992.5|9991.6|9998|9997.4|9989.8|9989.1|841
1662036600000|2022-09-01 12:50:00|9992.4|9991.5|9989.9|9989.3|9997|9996.4|9988.6|9987.9|880
1662036900000|2022-09-01 12:55:00|9989.7|9989.1|9988.6|9988|9992.6|9991.8|9987.4|9986.7|668
1662037200000|2022-09-01 13:00:00|9988.7|9988.1|9996.1|9995.2|9996.2|9995.5|9986.7|9986|789
1662037500000|2022-09-01 13:05:00|9996|9995.1|9995|9994.1|10000|9999.4|9994.1|9993.4|776
1662037800000|2022-09-01 13:10:00|9994.6|9994|9989.4|9988.8|9994.8|9994.2|9989.4|9988.8|831
1662038100000|2022-09-01 13:15:00|9989.5|9988.9|9984.1|9983.5|9991.3|9990.7|9983.3|9982.4|821
1662038400000|2022-09-01 13:20:00|9984.2|9983.6|9987.1|9986.2|9988.6|9987.7|9982.9|9982.3|782
1662038700000|2022-09-01 13:25:00|9986.9|9986.3|9986|9985.4|9989.3|9988.7|9979.7|9979.1|821
1662039000000|2022-09-01 13:30:00|9985.8|9985.2|9978.8|9978.2|9988.6|9987.7|9975.8|9975.2|1091
1662039300000|2022-09-01 13:35:00|9978.9|9978.3|9982.4|9981.8|9985.6|9984.9|9978.6|9978|1044
1662039600000|2022-09-01 13:40:00|9982.3|9981.7|9982.1|9981.2|9984.3|9983.6|9978.9|9978.2|871
1662039900000|2022-09-01 13:45:00|9982|9981.1|9977.2|9976.3|9984.5|9983.7|9973.4|9972.5|913
1662040200000|2022-09-01 13:50:00|9976.9|9976|9977.6|9977|9982|9981.1|9974.8|9973.9|985
1662040500000|2022-09-01 13:55:00|9977.2|9976.6|9983.3|9980.3|9985.7|9983.2|9976.1|9974.3|1141
1662040800000|2022-09-01 14:00:00|9977.8|9974.6|9950.1|9949.2|9984.8|9982.3|9945.4|9944.6|1936
1662041100000|2022-09-01 14:05:00|9950|9949.1|9938.3|9937.4|9952.6|9951.7|9938.3|9937.4|1408
1662041400000|2022-09-01 14:10:00|9938.5|9937.6|9938.2|9937.6|9944.4|9943.8|9934.9|9934|1254
1662041700000|2022-09-01 14:15:00|9938.1|9937.5|9941.4|9940.5|9941.4|9940.6|9933.3|9932.7|1145
1662042000000|2022-09-01 14:20:00|9941|9940.1|9945.8|9945.2|9946.3|9945.4|9934.4|9933.5|1224
1662042300000|2022-09-01 14:25:00|9946|9945.1|9951.3|9950.4|9957|9956.4|9941.3|9940.7|1444
1662042600000|2022-09-01 14:30:00|9951.4|9950.5|9940.3|9939.4|9954.8|9954|9938.7|9937.8|1255
1662042900000|2022-09-01 14:35:00|9940.2|9939.3|9931.1|9930.5|9942.9|9942.2|9929.4|9928.8|1184
1662043200000|2022-09-01 14:40:00|9931.3|9930.7|9932.3|9931.4|9936|9935.4|9928.4|9927.7|918
1662043500000|2022-09-01 14:45:00|9932.2|9931.3|9915|9914.4|9935|9934.3|9911.5|9910.6|1443
1662043800000|2022-09-01 14:50:00|9914.7|9914.1|9934.2|9933.3|9939.4|9938.5|9914.2|9913.5|1541
1662044100000|2022-09-01 14:55:00|9934.1|9933.2|9932.4|9931.8|9938.6|9938|9931.5|9930.9|1254
1662044400000|2022-09-01 15:00:00|9932.3|9931.7|9938.6|9938|9941|9940.4|9932.2|9931.6|1127
1662044700000|2022-09-01 15:05:00|9938.5|9937.9|9944.6|9944|9949.4|9948.6|9938.3|9937.6|1322
1662045000000|2022-09-01 15:10:00|9944.8|9943.9|9942.8|9942.2|9946.7|9946|9936.4|9935.5|1142
1662045300000|2022-09-01 15:15:00|9943|9942.4|9942.4|9941.5|9947.8|9947|9940|9939.3|1126
1662045600000|2022-09-01 15:20:00|9942.3|9941.4|9939.1|9938.2|9945.3|9944.6|9937.6|9936.7|873
1662045900000|2022-09-01 15:25:00|9939.2|9938.3|9935.2|9934.3|9943|9942.3|9934.4|9933.8|985
1662046200000|2022-09-01 15:30:00|9935.5|9934.6|9938|9937.1|9944.8|9944.1|9934.8|9934.2|1082
1662046500000|2022-09-01 15:35:00|9938.1|9937.2|9942.9|9942|9944.6|9943.7|9938.1|9937.2|1023
1662046800000|2022-09-01 15:40:00|9942.7|9941.8|9935.4|9934.8|9944.6|9944|9934.6|9934|972
1662047100000|2022-09-01 15:45:00|9935.3|9934.7|9937.2|9936.3|9938.3|9937.5|9931.8|9931.1|829
1662047400000|2022-09-01 15:50:00|9936.9|9936.8|9941|9940.4|9941.2|9940.5|9936.2|9935.6|773
1662047700000|2022-09-01 15:55:00|9941.2|9940.3|9948.9|9948.3|9949.3|9948.5|9938.4|9937.5|844
1662048000000|2022-09-01 16:00:00|9949|9948.4|9955.2|9954.6|9956.4|9955.5|9948|9947.4|951
1662048300000|2022-09-01 16:05:00|9955.3|9954.7|9953.6|9953|9956|9955.4|9948.8|9947.9|854
1662048600000|2022-09-01 16:10:00|9953.7|9953.1|9952.7|9952.1|9955.8|9955.1|9952|9951.3|721
1662048900000|2022-09-01 16:15:00|9952.8|9951.8|9957.7|9957.1|9957.8|9957.1|9952.6|9951.8|747
1662049200000|2022-09-01 16:20:00|9957.6|9957|9955.9|9955|9960.4|9959.8|9955.5|9954.7|694
1662049500000|2022-09-01 16:25:00|9956|9955.1|9955.8|9955.2|9957.8|9956.9|9954.5|9953.9|554
1662049800000|2022-09-01 16:30:00|9955.7|9955.1|9958.6|9957.7|9958.6|9957.8|9953.6|9952.8|667
1662050100000|2022-09-01 16:35:00|9958.7|9957.8|9949.7|9949.1|9958.7|9957.9|9948.6|9947.7|716
1662050400000|2022-09-01 16:40:00|9949.5|9948.9|9948|9947.4|9950.9|9950.1|9947.4|9946.7|681
1662050700000|2022-09-01 16:45:00|9947.9|9947.3|9942.9|9942.3|9948.7|9948.1|9942.9|9942.1|602
1662051000000|2022-09-01 16:50:00|9942.6|9941.7|9941.8|9941.2|9944.3|9943.4|9940.6|9940|593
1662051300000|2022-09-01 16:55:00|9941.6|9941|9937|9936.4|9943.3|9942.5|9937|9936.4|556
1662051600000|2022-09-01 17:00:00|9937.1|9936.5|9942.1|9941.5|9942.9|9942|9935.7|9935.1|541
1662051900000|2022-09-01 17:05:00|9942.2|9941.6|9941.8|9941.2|9943.3|9942.6|9939.1|9938.5|573
1662052200000|2022-09-01 17:10:00|9941.7|9941.1|9942.7|9942.1|9943.3|9942.4|9939.1|9938.4|538
1662052500000|2022-09-01 17:15:00|9942.6|9942|9945.2|9944.6|9945.8|9945.1|9942|9941.4|413
1662052800000|2022-09-01 17:20:00|9945.3|9944.7|9949.6|9949|9950.4|9949.8|9945.1|9944.5|469
1662053100000|2022-09-01 17:25:00|9950|9949.1|9950.1|9949.5|9951.3|9950.7|9947.5|9946.9|560
1662053400000|2022-09-01 17:30:00|9950.2|9949.6|9950.3|9949.4|9954.3|9953.5|9948.8|9948.2|534
1662053700000|2022-09-01 17:35:00|9950.4|9949.5|9951|9950.1|9952.4|9951.5|9948.3|9947.4|544
1662054000000|2022-09-01 17:40:00|9951.1|9950.2|9951.4|9950.5|9953.1|9952.2|9950.7|9949.9|464
1662054300000|2022-09-01 17:45:00|9951.1|9950.2|9950.1|9949.5|9951.5|9950.7|9948.6|9948|390
1662054600000|2022-09-01 17:50:00|9950.2|9949.6|9951.2|9950.6|9952|9951.2|9949.6|9949|384
1662054900000|2022-09-01 17:55:00|9951.3|9950.7|9953.3|9952.7|9954.8|9954.2|9950.6|9950|494
1662055200000|2022-09-01 18:00:00|9953.4|9952.8|9958.7|9957.8|9958.8|9957.9|9952.7|9952.1|701
1662055500000|2022-09-01 18:05:00|9958.8|9957.9|9957.7|9957.1|9959.2|9958.5|9954.9|9954|638
1662055800000|2022-09-01 18:10:00|9957.8|9957.2|9958.1|9957.5|9958.3|9957.7|9955.8|9955.2|505
1662056100000|2022-09-01 18:15:00|9958.2|9957.6|9956.6|9956|9958.5|9957.9|9954.2|9953.6|446
1662056400000|2022-09-01 18:20:00|9956.7|9956.1|9959.2|9958.6|9960.3|9959.7|9956|9955.4|530
1662056700000|2022-09-01 18:25:00|9959.1|9958.5|9958.1|9957.5|9960.6|9960|9957.1|9956.5|612
1662057000000|2022-09-01 18:30:00|9958|9957.4|9954.6|9954|9958.7|9958.1|9954.3|9953.7|464
1662057300000|2022-09-01 18:35:00|9954.5|9953.9|9952.7|9952.1|9957.2|9956.6|9952.5|9951.9|527
1662057600000|2022-09-01 18:40:00|9952.6|9952|9952.1|9951.5|9953.3|9952.7|9949.7|9949.1|454
1662057900000|2022-09-01 18:45:00|9952.2|9951.6|9949.6|9949|9952.3|9951.7|9948.9|9948.3|410
1662058200000|2022-09-01 18:50:00|9949.7|9949.1|9952.2|9951.3|9952.3|9951.6|9947.7|9947|508
1662058500000|2022-09-01 18:55:00|9952.3|9951.4|9944.7|9944.1|9952.3|9951.6|9944.7|9944.1|628
1662058800000|2022-09-01 19:00:00|9944.6|9944|9951.4|9950.8|9953.3|9952.6|9944.6|9944|743
1662059100000|2022-09-01 19:05:00|9951.5|9950.9|9953.7|9953.1|9956.8|9956.1|9951.4|9950.8|605
1662059400000|2022-09-01 19:10:00|9953.6|9953|9955|9954.1|9955.9|9955.1|9952|9951.3|627
1662059700000|2022-09-01 19:15:00|9954.9|9954|9951.8|9951.2|9955.3|9954.6|9951.5|9950.9|703
1662060000000|2022-09-01 19:20:00|9951.9|9951.3|9950.6|9950|9952.3|9951.7|9948.7|9948|466
1662060300000|2022-09-01 19:25:00|9950.5|9949.9|9949|9948.1|9951.3|9950.6|9948.6|9947.8|432
1662060600000|2022-09-01 19:30:00|9948.7|9948|9948.1|9947.5|9949.1|9948.5|9947|9946.4|436
1662060900000|2022-09-01 19:35:00|9948.2|9947.6|9948.4|9947.8|9951.3|9950.6|9947.7|9946.9|520
1662061200000|2022-09-01 19:40:00|9948.3|9947.7|9947.1|9946.5|9948.6|9947.8|9945.1|9944.4|448
1662061500000|2022-09-01 19:45:00|9947|9946.4|9943.9|9943.3|9947.4|9946.7|9943.8|9943.2|522
1662061800000|2022-09-01 19:50:00|9944.1|9943.5|9946.9|9946.3|9946.9|9946.3|9942.5|9941.9|542
1662062100000|2022-09-01 19:55:00|9946.8|9946.2|9944.8|9943.9|9947|9946.4|9943.9|9943.3|401
1662062400000|2022-09-01 20:00:00|9945|9944.1|9948.6|9947.7|9949.4|9948.5|9945|9944.1|308
1662062700000|2022-09-01 20:05:00|9948.7|9947.8|9944.9|9944.3|9948.7|9948|9944.4|9943.5|220
1662063000000|2022-09-01 20:10:00|9945|9944.4|9944.5|9943.6|9945|9944.4|9944.4|9943.5|182
1662063300000|2022-09-01 20:15:00|9944.6|9943.7|9944.9|9944.3|9945.3|9944.7|9944.6|9943.7|175
1662063600000|2022-09-01 20:20:00|9945|9944.4|9945|9944.4|9945.2|9944.6|9944.6|9943.9|108
1662063900000|2022-09-01 20:25:00|9945.1|9944.5|9944.9|9944|9946|9945.1|9943.4|9942.8|170
1662064200000|2022-09-01 20:30:00|9944.8|9944.3|9945.1|9944.5|9945.3|9944.6|9944.3|9943.7|178
1662064500000|2022-09-01 20:35:00|9945.3|9944.7|9945.1|9944.5|9945.7|9945.1|9944.7|9944.1|121
1662064800000|2022-09-01 20:40:00|9945.3|9944.4|9946.3|9945.4|9947.3|9946.4|9944.6|9944|201
1662065100000|2022-09-01 20:45:00|9946.4|9945.5|9947.4|9946.5|9947.9|9947.1|9945.4|9944.5|283
1662065400000|2022-09-01 20:50:00|9947.5|9946.6|9948.4|9947.1|9948.6|9947.5|9944.8|9943.6|498
1662065700000|2022-09-01 20:55:00|9948.3|9947|9947.8|9942.5|9952.7|9947.6|9945.3|9941.7|778
1662066000000|2022-09-01 21:00:00|9947.9|9942.1|9947.4|9941.4|9949.7|9943.7|9946.3|9940.3|76
1662066300000|2022-09-01 21:05:00|9947.5|9941.5|9946.8|9942.3|9947.7|9943|9946.7|9941.1|65
1662066600000|2022-09-01 21:10:00|9946.4|9942.8|9946|9942.7|9948.2|9943.3|9945.2|9939.9|194
1662066900000|2022-09-01 21:15:00|9946.3|9942.5|9951.6|9946.4|9953.2|9947.2|9945.2|9940.7|723
1662067200000|2022-09-01 21:20:00|9951.7|9946.3|9950.1|9946.1|9953.5|9948.7|9949.4|9944.8|548
1662067500000|2022-09-01 21:25:00|9950|9946|9950|9945.1|9951.3|9948.4|9948.9|9944.8|235
1662067800000|2022-09-01 21:30:00|9949.6|9945.2|9949.4|9945.8|9950.1|9947.2|9948.5|9945.2|249
1662068100000|2022-09-01 21:35:00|9949.7|9945.6|9949.3|9943.9|9950|9946.5|9947.2|9942.7|421
1662068400000|2022-09-01 21:40:00|9949.4|9943.7|9947.7|9943.4|9949.5|9945|9947.1|9941.8|639
1662068700000|2022-09-01 21:45:00|9948.1|9942.3|9947.7|9943.6|9948.9|9945.9|9947|9942.3|277
1662069000000|2022-09-01 21:50:00|9947.9|9943.5|9947.4|9944.8|9948.8|9945|9946.2|9942.8|877
1662069300000|2022-09-01 21:55:00|9947.3|9944.7|9947.3|9943.5|9950.5|9945.5|9945.7|9942.5|944
1662069600000|2022-09-01 22:00:00|9947.7|9943.3|9950.2|9947.7|9951.5|9948.4|9947|9942.7|430
1662069900000|2022-09-01 22:05:00|9950.1|9947.8|9947.2|9945.6|9950.3|9948.2|9946.8|9945.1|213
1662070200000|2022-09-01 22:10:00|9947.3|9945.7|9945.5|9943.5|9948.3|9946.7|9944.4|9943.1|392
1662070500000|2022-09-01 22:15:00|9945.3|9943.6|9946.7|9945.3|9946.8|9945.5|9943.4|9942.3|488
1662070800000|2022-09-01 22:20:00|9946.3|9945.4|9945.1|9944.2|9946.7|9945.4|9945.1|9944|411
1662071100000|2022-09-01 22:25:00|9945.2|9944.3|9946.1|9945|9946.7|9945.6|9944.6|9943.7|282
1662071400000|2022-09-01 22:30:00|9945.9|9944.9|9946.2|9945.3|9948|9947.1|9945.5|9944.6|261
1662071700000|2022-09-01 22:35:00|9946.1|9945.2|9947.2|9946.3|9948|9947|9946.1|9945.1|242
1662072000000|2022-09-01 22:40:00|9947.4|9946.2|9946.2|9945.3|9947.4|9946.3|9945.4|9944.4|278
1662072300000|2022-09-01 22:45:00|9946.3|9945.4|9947.8|9946.9|9947.9|9947|9946.2|9945.2|292
1662072600000|2022-09-01 22:50:00|9947.7|9946.8|9946.6|9945.7|9947.9|9947|9946.2|9945.1|190
1662072900000|2022-09-01 22:55:00|9946.7|9945.8|9945.7|9944.8|9946.7|9945.8|9945.1|9944.2|166
1662073200000|2022-09-01 23:00:00|9945.6|9944.7|9945.3|9944.4|9946|9945.1|9943.9|9943|174
1662073500000|2022-09-01 23:05:00|9945.2|9944.3|9947|9946.1|9947.4|9946.5|9945.2|9944.3|196
1662073800000|2022-09-01 23:10:00|9947.1|9946.2|9947.7|9946.8|9948.2|9947.5|9947|9946.1|211
1662074100000|2022-09-01 23:15:00|9947.8|9946.9|9947.2|9946.3|9948.2|9947.3|9947.1|9946.3|101
1662074400000|2022-09-01 23:20:00|9947.3|9946.4|9947.6|9947|9947.8|9947.1|9946.6|9945.8|201
1662074700000|2022-09-01 23:25:00|9947.5|9946.9|9948.8|9947.9|9949.2|9948.4|9947.5|9946.7|168
1662075000000|2022-09-01 23:30:00|9948.7|9947.8|9948.7|9947.8|9949.3|9948.4|9947|9946.1|217
1662075300000|2022-09-01 23:35:00|9948.6|9947.7|9950.1|9949.2|9950.2|9949.4|9947.7|9946.8|223
1662075600000|2022-09-01 23:40:00|9950.2|9949.3|9950.5|9949.6|9950.6|9949.7|9949.4|9948.8|209
1662075900000|2022-09-01 23:45:00|9950.4|9949.5|9952.3|9951.4|9952.4|9951.6|9950.3|9949.4|168
1662076200000|2022-09-01 23:50:00|9952.4|9951.5|9953.7|9952.8|9953.7|9953|9951.7|9950.8|268
1662076500000|2022-09-01 23:55:00|9953.8|9952.9|9952.3|9951.4|9953.8|9952.9|9952.1|9951.2|140
1662076800000|2022-09-02 00:00:00|9952|9951.3|9952.6|9951.7|9954.2|9953.5|9950.5|9949.8|475
1662077100000|2022-09-02 00:05:00|9952.9|9951.6|9955.6|9954.7|9956.6|9955.8|9951|9950.2|361
1662077400000|2022-09-02 00:10:00|9955.7|9954.8|9955.9|9955|9958.4|9957.5|9954|9953.2|348
1662077700000|2022-09-02 00:15:00|9955.8|9955.2|9955.2|9954.3|9957.3|9956.4|9954.6|9953.8|331
1662078000000|2022-09-02 00:20:00|9955.1|9954.2|9956.7|9955.8|9957.7|9957|9954.1|9953.4|291
1662078300000|2022-09-02 00:25:00|9956.8|9956.2|9958.8|9957.9|9958.8|9958|9956.4|9955.6|308
1662078600000|2022-09-02 00:30:00|9958.7|9957.8|9955.3|9954.4|9959.2|9958.4|9955|9954.1|315
1662078900000|2022-09-02 00:35:00|9955.4|9954.5|9954.7|9953.8|9957.2|9956.3|9954.4|9953.5|289
1662079200000|2022-09-02 00:40:00|9954.8|9953.9|9955.4|9954.8|9956.3|9955.7|9954.5|9953.8|290
1662079500000|2022-09-02 00:45:00|9955.6|9954.7|9953.1|9952.2|9955.7|9955|9952.7|9952.1|272
1662079800000|2022-09-02 00:50:00|9952.8|9952.1|9955.7|9955.1|9957.3|9956.5|9952.8|9952.1|387
1662080100000|2022-09-02 00:55:00|9955.6|9955|9956.6|9956|9958.2|9957.5|9953.5|9952.9|303
1662080400000|2022-09-02 01:00:00|9956.3|9955.7|9958.2|9957.6|9960|9959.4|9956.3|9955.4|527
1662080700000|2022-09-02 01:05:00|9958.1|9957.5|9958.6|9958|9959.8|9959.1|9956.9|9956.2|345
1662081000000|2022-09-02 01:10:00|9958.7|9958.1|9955.7|9954.8|9958.9|9958.2|9955.1|9954.5|422
1662081300000|2022-09-02 01:15:00|9955.5|9954.9|9959.2|9958.3|9959.7|9958.9|9954.7|9954|449
1662081600000|2022-09-02 01:20:00|9959.1|9958.2|9957.3|9956.7|9959.7|9959|9957|9956.4|380
1662081900000|2022-09-02 01:25:00|9957.5|9956.9|9959.1|9958.5|9959.2|9958.5|9956.4|9955.7|401
1662082200000|2022-09-02 01:30:00|9959|9958.4|9958.4|9957.8|9959.8|9959|9956.2|9955.6|461
1662082500000|2022-09-02 01:35:00|9958.5|9957.9|9959.8|9959.2|9963|9962.2|9957.9|9957.1|435
1662082800000|2022-09-02 01:40:00|9959.7|9959.1|9958.3|9957.7|9961.5|9960.9|9958.3|9957.7|547
1662083100000|2022-09-02 01:45:00|9958.4|9957.8|9957.7|9957.1|9961.2|9960.6|9957.6|9957|499
1662083400000|2022-09-02 01:50:00|9957.8|9957.2|9960.1|9959.5|9960.2|9959.5|9957.8|9957.2|357
1662083700000|2022-09-02 01:55:00|9960|9959.4|9957.1|9956.5|9960.1|9959.5|9956.5|9955.7|389
1662084000000|2022-09-02 02:00:00|9957|9956.4|9957.5|9956.6|9957.6|9957|9954|9953.2|440
1662084300000|2022-09-02 02:05:00|9957.4|9956.5|9954.8|9954.2|9957.5|9956.6|9954.6|9953.9|288
1662084600000|2022-09-02 02:10:00|9955.1|9954.5|9956.5|9955.9|9957.3|9956.7|9955|9954.3|212
1662084900000|2022-09-02 02:15:00|9956.6|9956|9955.7|9954.8|9956.7|9956|9954.7|9954.1|218
1662085200000|2022-09-02 02:20:00|9955.8|9954.9|9957.4|9956.5|9957.5|9956.6|9954|9953.4|254
1662085500000|2022-09-02 02:25:00|9957.2|9956.6|9956.5|9955.9|9958|9957.4|9955.2|9954.5|300
1662085800000|2022-09-02 02:30:00|9956.6|9956|9959.4|9958.8|9959.5|9958.9|9956.5|9955.8|241
1662086100000|2022-09-02 02:35:00|9959.3|9958.7|9959.9|9959.3|9960.6|9959.9|9957|9956.2|262
1662086400000|2022-09-02 02:40:00|9960|9959.4|9959.6|9958.7|9960.3|9959.6|9958.6|9957.9|321
1662086700000|2022-09-02 02:45:00|9959.3|9958.6|9962.3|9961.7|9962.7|9961.9|9959|9958.4|296
1662087000000|2022-09-02 02:50:00|9962.4|9961.8|9960.7|9960.1|9963.1|9962.5|9959.5|9958.7|268
1662087300000|2022-09-02 02:55:00|9960.6|9960|9958.6|9958|9960.9|9960.2|9958.6|9957.8|190
1662087600000|2022-09-02 03:00:00|9958.4|9957.8|9958.8|9958.2|9961.2|9960.5|9958.3|9957.7|377
1662087900000|2022-09-02 03:05:00|9958.9|9958.3|9958.5|9957.9|9959.9|9959.3|9958.3|9957.7|235
1662088200000|2022-09-02 03:10:00|9958.4|9957.8|9960.8|9960.2|9961.3|9960.7|9958.2|9957.6|193
1662088500000|2022-09-02 03:15:00|9961|9960.4|9959.2|9958.6|9961.1|9960.4|9959|9958.2|187
1662088800000|2022-09-02 03:20:00|9959.3|9958.7|9960.2|9959.3|9961.1|9960.5|9958.6|9957.8|281
1662089100000|2022-09-02 03:25:00|9960.1|9959.2|9958.8|9958.2|9960.3|9959.6|9958.3|9957.7|204
1662089400000|2022-09-02 03:30:00|9958.9|9958.3|9959.6|9958.7|9960.8|9960.1|9958.7|9958.1|201
1662089700000|2022-09-02 03:35:00|9959.3|9958.6|9960.6|9959.7|9960.7|9960|9959|9958.3|141
1662090000000|2022-09-02 03:40:00|9960.4|9959.8|9959.4|9958.8|9960.4|9959.8|9958.5|9957.8|160
1662090300000|2022-09-02 03:45:00|9959.5|9958.9|9960.3|9959.7|9960.4|9959.8|9958.5|9957.9|162
1662090600000|2022-09-02 03:50:00|9960.5|9959.6|9962.3|9961.4|9962.5|9961.8|9960.5|9959.6|210
1662090900000|2022-09-02 03:55:00|9962.1|9961.5|9962.2|9961.6|9963|9962.4|9961.5|9960.7|211
1662091200000|2022-09-02 04:00:00|9962.1|9961.5|9963.7|9963.1|9964.7|9964.1|9962.1|9961.5|255
1662091500000|2022-09-02 04:05:00|9963.6|9963|9964.2|9963.3|9964.8|9964|9962|9961.3|296
1662091800000|2022-09-02 04:10:00|9964.1|9963.2|9962.9|9962|9964.8|9964.1|9961.3|9960.4|237
1662092100000|2022-09-02 04:15:00|9962.8|9961.9|9964|9963.1|9964.4|9963.6|9962.8|9961.9|248
1662092400000|2022-09-02 04:20:00|9963.9|9963|9965.1|9964.2|9966.4|9965.6|9963.4|9962.5|381
1662092700000|2022-09-02 04:25:00|9965|9964.1|9964.6|9963.7|9965.2|9964.5|9963.9|9963.1|284
1662093000000|2022-09-02 04:30:00|9964.5|9963.6|9961.6|9961|9964.5|9963.6|9961.5|9960.8|265
1662093300000|2022-09-02 04:35:00|9961.7|9960.8|9962.1|9961.5|9963.8|9963.1|9961.5|9960.8|273
1662093600000|2022-09-02 04:40:00|9962.2|9961.6|9962.8|9961.9|9963.1|9962.4|9958.6|9957.9|401
1662093900000|2022-09-02 04:45:00|9962.6|9962|9960.5|9959.9|9963.3|9962.7|9960|9959.3|295
1662094200000|2022-09-02 04:50:00|9960.7|9960.1|9965.7|9964.8|9966.1|9965.4|9960.7|9960.1|387
1662094500000|2022-09-02 04:55:00|9965.6|9964.7|9967.2|9966.3|9967.8|9967.2|9963.4|9962.7|479
1662094800000|2022-09-02 05:00:00|9967.1|9966.2|9970.5|9969.9|9973.8|9973|9967|9966.1|713
1662095100000|2022-09-02 05:05:00|9970.7|9969.8|9970.5|9969.9|9970.8|9970|9967.5|9966.8|373
1662095400000|2022-09-02 05:10:00|9970.6|9970|9969|9968.4|9971|9970.4|9968.6|9968|298
1662095700000|2022-09-02 05:15:00|9969.1|9968.5|9970.3|9969.7|9970.8|9970|9968.2|9967.6|255
1662096000000|2022-09-02 05:20:00|9970.4|9969.5|9973.1|9972.5|9973.9|9973|9970.3|9969.5|325
1662096300000|2022-09-02 05:25:00|9972.8|9972.2|9972.2|9971.3|9974.3|9973.7|9971.1|9970.5|506
1662096600000|2022-09-02 05:30:00|9972.1|9971.5|9970.6|9970|9974.6|9974|9970.5|9969.8|334
1662096900000|2022-09-02 05:35:00|9970.7|9969.8|9974.7|9974.1|9976|9975.4|9970.7|9969.8|391
1662097200000|2022-09-02 05:40:00|9974.8|9974.2|9973.1|9972.2|9975.2|9974.5|9971.9|9971.2|375
1662097500000|2022-09-02 05:45:00|9973|9972.4|9971.2|9970.3|9973.3|9972.6|9969.9|9969.2|446
1662097800000|2022-09-02 05:50:00|9971|9970.4|9970|9969.4|9972.8|9972.1|9969.9|9969.2|399
1662098100000|2022-09-02 05:55:00|9970.1|9969.5|9971.9|9971|9972|9971|9968|9967.4|533
1662098400000|2022-09-02 06:00:00|9971.8|9970.9|9974.1|9973.2|9974.4|9973.7|9968.4|9967.7|760
1662098700000|2022-09-02 06:05:00|9974.2|9973.3|9968.7|9968.1|9975.1|9974.4|9968.5|9967.9|729
1662099000000|2022-09-02 06:10:00|9968.6|9968|9968.8|9967.9|9971.8|9971.1|9968.5|9967.8|482
1662099300000|2022-09-02 06:15:00|9968.7|9967.8|9967.2|9966.3|9970.2|9969.6|9965.4|9964.8|628
1662099600000|2022-09-02 06:20:00|9967.4|9966.8|9968.2|9967.6|9969.8|9968.9|9965.7|9964.9|651
1662099900000|2022-09-02 06:25:00|9968.1|9967.5|9965.4|9964.8|9970|9969.4|9965.4|9964.8|456
1662100200000|2022-09-02 06:30:00|9965.6|9965|9969.4|9968.5|9969.7|9969.1|9964.3|9963.6|637
1662100500000|2022-09-02 06:35:00|9969.5|9968.6|9968|9967.4|9969.6|9968.9|9965.9|9965.2|571
1662100800000|2022-09-02 06:40:00|9967.9|9967.3|9973.9|9973|9974.1|9973.5|9966.7|9966|546
1662101100000|2022-09-02 06:45:00|9973.8|9972.9|9977.5|9976.9|9978.3|9977.7|9970.5|9969.9|582
1662101400000|2022-09-02 06:50:00|9977.9|9977.3|9976.5|9975.9|9979.1|9978.5|9975.3|9974.7|646
1662101700000|2022-09-02 06:55:00|9976.6|9976|9974.6|9973.7|9977.6|9977|9972.5|9971.9|707
1662102000000|2022-09-02 07:00:00|9974.7|9973.8|9977.4|9976.8|9978.4|9977.5|9972.3|9971.7|966
1662102300000|2022-09-02 07:05:00|9977.5|9976.9|9973.9|9973.3|9979.9|9979.3|9973|9972.4|682
1662102600000|2022-09-02 07:10:00|9974|9973.4|9977.5|9976.9|9979.3|9978.7|9973.5|9972.9|830
1662102900000|2022-09-02 07:15:00|9977.4|9976.8|9984.3|9983.4|9984.3|9983.4|9974.3|9973.6|669
1662103200000|2022-09-02 07:20:00|9984.2|9983.3|9985|9984.4|9987.9|9987.3|9983.4|9982.8|847
1662103500000|2022-09-02 07:25:00|9985.1|9984.5|9990.5|9989.9|9991.1|9990.5|9981.7|9981.1|821
1662103800000|2022-09-02 07:30:00|9990.4|9989.8|9987.8|9987.2|9991.5|9990.7|9987|9986.2|830
1662104100000|2022-09-02 07:35:00|9987.9|9987.3|9992.1|9991.2|9992.5|9991.6|9986.3|9985.7|700
1662104400000|2022-09-02 07:40:00|9992|9991.1|9994.5|9993.6|9996.7|9996|9991.1|9990.4|847
1662104700000|2022-09-02 07:45:00|9994.3|9993.7|9994.1|9993.5|9995.9|9995.3|9992.3|9991.6|530
1662105000000|2022-09-02 07:50:00|9994.2|9993.6|9993.1|9992.5|9994.4|9993.8|9991.1|9990.5|444
1662105300000|2022-09-02 07:55:00|9993.2|9992.6|9988.8|9987.9|9993.2|9992.6|9988.3|9987.7|588
1662105600000|2022-09-02 08:00:00|9988.9|9988|9987|9986.1|9990.5|9989.9|9986.1|9985.5|537
1662105900000|2022-09-02 08:05:00|9986.9|9986|9987.6|9986.7|9988.2|9987.6|9984.3|9983.7|635
1662106200000|2022-09-02 08:10:00|9987.5|9986.6|9984.4|9983.5|9987.6|9987|9984.2|9983.4|455
1662106500000|2022-09-02 08:15:00|9984.3|9983.4|9984.8|9984.2|9988.7|9988.1|9982.4|9981.6|531
1662106800000|2022-09-02 08:20:00|9984.9|9984.3|9984.7|9984.1|9988.1|9987.4|9982.5|9981.8|572
1662107100000|2022-09-02 08:25:00|9984.8|9984.2|9984.1|9983.5|9987.6|9987|9982.6|9982|571
1662107400000|2022-09-02 08:30:00|9983.9|9983.3|9979.9|9979.3|9984.8|9984.2|9979.7|9979.1|561
1662107700000|2022-09-02 08:35:00|9979.8|9979.2|9978.4|9977.8|9982.5|9981.9|9977.9|9977.3|469
1662108000000|2022-09-02 08:40:00|9978.6|9977.7|9979.2|9978.6|9979.4|9978.8|9975.7|9975.1|485
1662108300000|2022-09-02 08:45:00|9979.3|9978.7|9980.9|9980.3|9982.6|9982|9977.9|9977.3|592
1662108600000|2022-09-02 08:50:00|9981|9980.4|9980.6|9980|9982.2|9981.6|9979.7|9979.1|442
1662108900000|2022-09-02 08:55:00|9980.7|9980.1|9973.3|9972.4|9981.5|9980.8|9972|9971.2|565
1662109200000|2022-09-02 09:00:00|9973.2|9972.3|9977.7|9976.8|9980.7|9979.9|9972.9|9972.2|516
1662109500000|2022-09-02 09:05:00|9977.6|9976.7|9969.5|9968.9|9977.8|9977|9968.2|9967.6|658
1662109800000|2022-09-02 09:10:00|9969.6|9969|9972.1|9971.5|9972.9|9972.3|9969.3|9968.6|527
1662110100000|2022-09-02 09:15:00|9972.5|9971.9|9975|9974.1|9979.1|9978.5|9971.8|9971.2|567
1662110400000|2022-09-02 09:20:00|9974.9|9974|9979.8|9979.2|9980|9979.3|9973.4|9972.6|549
1662110700000|2022-09-02 09:25:00|9979.9|9979.3|9981.1|9980.2|9982.4|9981.8|9979|9978.3|501
1662111000000|2022-09-02 09:30:00|9981|9980.1|9987.3|9986.7|9987.4|9986.8|9980.9|9980.1|568
1662111300000|2022-09-02 09:35:00|9987.4|9986.8|9993.3|9992.7|9994.1|9993.5|9985.3|9984.7|602
1662111600000|2022-09-02 09:40:00|9993.4|9992.8|9994.6|9994|9998.1|9997.4|9993.4|9992.8|615
1662111900000|2022-09-02 09:45:00|9994.7|9994.1|9992.1|9991.5|9995.1|9994.5|9991.2|9990.6|539
1662112200000|2022-09-02 09:50:00|9992.2|9991.6|9999.9|9999|10000.3|9999.7|9992|9991.4|530
1662112500000|2022-09-02 09:55:00|10000|9999.1|10004.8|10004.2|10008.1|10007.5|9999.2|9998.4|837
1662112800000|2022-09-02 10:00:00|10004.9|10004.3|10014.1|10013.5|10014.8|10014.2|10004.3|10003.6|840
1662113100000|2022-09-02 10:05:00|10014.2|10013.6|10010.3|10009.7|10018|10017.2|10009.6|10008.9|744
1662113400000|2022-09-02 10:10:00|10010.4|10009.8|10008.3|10007.7|10013.6|10013|10007.6|10007|645
1662113700000|2022-09-02 10:15:00|10008.2|10007.6|10009.3|10008.7|10011.2|10010.6|10005.7|10005.1|602
1662114000000|2022-09-02 10:20:00|10009.4|10008.8|10005.4|10004.5|10009.6|10009|10004.9|10004.2|492
1662114300000|2022-09-02 10:25:00|10005.5|10004.6|10001.8|10001.2|10006.8|10005.9|10001.5|10000.7|470
1662114600000|2022-09-02 10:30:00|10001.7|10001.1|9995.8|9995.2|10001.9|10001.3|9994.3|9993.7|555
1662114900000|2022-09-02 10:35:00|9995.7|9995.1|9998.8|9998.2|9999.5|9998.9|9994.6|9993.9|557
1662115200000|2022-09-02 10:40:00|9998.9|9998.3|9997.3|9996.7|10002.3|10001.7|9996.1|9995.5|598
1662115500000|2022-09-02 10:45:00|9997.2|9996.6|10000.3|9999.4|10001.2|10000.3|9996|9995.2|504
1662115800000|2022-09-02 10:50:00|10000.2|9999.3|10000.7|9999.8|10001.7|10001.1|9997.9|9997.3|473
1662116100000|2022-09-02 10:55:00|10000.8|9999.9|9997.7|9997.1|10001.4|10000.6|9997|9996.1|587
1662116400000|2022-09-02 11:00:00|9997.8|9997.2|9996.5|9995.9|10000.2|9999.5|9995.9|9995.2|453
1662116700000|2022-09-02 11:05:00|9996.4|9995.8|9995.2|9994.6|9997.6|9997|9994.7|9994|499
1662117000000|2022-09-02 11:10:00|9995.3|9994.4|9989.7|9989.1|9995.3|9994.6|9988.9|9988.3|515
1662117300000|2022-09-02 11:15:00|9989.8|9989.2|9988.9|9988|9993.3|9992.7|9988.9|9988|447
1662117600000|2022-09-02 11:20:00|9989|9988.1|9988.1|9987.5|9992.1|9991.3|9986.9|9986|705
1662117900000|2022-09-02 11:25:00|9988.2|9987.6|9985.9|9985.3|9990.2|9989.6|9985.3|9984.7|704
1662118200000|2022-09-02 11:30:00|9986.1|9985.5|9989.8|9989.2|9991.5|9990.9|9986.1|9985.5|603
1662118500000|2022-09-02 11:35:00|9989.9|9989|9991|9990.1|9993.1|9992.5|9988.6|9987.7|532
1662118800000|2022-09-02 11:40:00|9991.1|9990.2|9990.6|9990|9993.5|9992.9|9988.5|9987.9|522
1662119100000|2022-09-02 11:45:00|9990.5|9989.9|9998.5|9997.9|9998.5|9997.9|9988.2|9987.6|610
1662119400000|2022-09-02 11:50:00|9998.2|9997.6|10003.2|10002.6|10004.3|10003.7|9996.2|9995.6|768
1662119700000|2022-09-02 11:55:00|10003.3|10002.7|9991.3|9990.7|10003.3|10002.7|9987.5|9986.9|1263
1662120000000|2022-09-02 12:00:00|9991.2|9990.6|9994.6|9993.7|9995.1|9994.5|9988|9987.4|801
1662120300000|2022-09-02 12:05:00|9994.5|9993.6|9998.2|9997.3|10002.1|10001.4|9994.1|9993.2|789
1662120600000|2022-09-02 12:10:00|9998.1|9997.5|9993|9992.1|10000.3|9999.7|9992.7|9992|842
1662120900000|2022-09-02 12:15:00|9992.9|9992|9993|9992.4|9993.2|9992.6|9986.9|9986.3|760
1662121200000|2022-09-02 12:20:00|9992.8|9992.2|9994.9|9994.3|9995.2|9994.6|9990.7|9990.1|755
1662121500000|2022-09-02 12:25:00|9994.6|9994|10007.3|10001.3|10013.4|10007.4|9994.6|9993.9|661
1662121800000|2022-09-02 12:30:00|10007.5|10001.5|10022.8|10021.9|10030.2|10029.3|9982.7|9979|1298
1662122100000|2022-09-02 12:35:00|10023.7|10022.8|10010.6|10009.7|10028.2|10027.3|10009.7|10008.8|1150
1662122400000|2022-09-02 12:40:00|10010.7|10009.8|9994.1|9993.2|10014.6|10013.7|9992.5|9991.6|1065
1662122700000|2022-09-02 12:45:00|9994.4|9993.5|9998.9|9998|10000.6|9999.7|9986.3|9985.4|1052
1662123000000|2022-09-02 12:50:00|9999.1|9998.2|10002|10001.1|10010.4|10009.8|9998.6|9998|1078
1662123300000|2022-09-02 12:55:00|10001.7|10000.5|10010.9|10010.3|10012.1|10011.2|10000.1|9999.2|952
1662123600000|2022-09-02 13:00:00|10010.7|10010.1|10011.8|10010.9|10012.4|10011.8|10001.3|10000.6|854
1662123900000|2022-09-02 13:05:00|10011.9|10011|10012.3|10011.7|10014.3|10013.7|10005.8|10005.2|848
1662124200000|2022-09-02 13:10:00|10012.7|10012.1|10006.4|10005.8|10017.3|10016.7|10006.4|10005.7|744
1662124500000|2022-09-02 13:15:00|10006.2|10005.6|10014|10013.4|10015.8|10015|10006|10005.4|794
1662124800000|2022-09-02 13:20:00|10013.8|10012.9|10011.2|10010.6|10016.5|10015.6|10007.6|10007|892
1662125100000|2022-09-02 13:25:00|10011.1|10010.5|10008.4|10007.8|10013.1|10012.5|10005.2|10004.6|765
1662125400000|2022-09-02 13:30:00|10008.8|10007.9|9999.8|9999.2|10010|10009.4|9995.7|9995.1|899
1662125700000|2022-09-02 13:35:00|10000|9999.4|10002.7|10001.8|10006.8|10006.2|9997.8|9997.2|844
1662126000000|2022-09-02 13:40:00|10002.8|10001.9|9997.5|9996.9|10003.6|10002.8|9994.7|9993.8|798
1662126300000|2022-09-02 13:45:00|9997.8|9997.2|10002.3|10001.7|10011.2|10010.5|9997.7|9997.1|954
1662126600000|2022-09-02 13:50:00|10002.5|10001.9|9999.7|9999.1|10008.3|10007.7|9998|9997.4|810
1662126900000|2022-09-02 13:55:00|9999.5|9998.9|10000.5|9998.7|10003.9|10003.3|9996.7|9995.8|814
1662127200000|2022-09-02 14:00:00|10000.4|9999.2|10000.2|9999.3|10009.3|10007.9|9989.9|9989.3|970
1662127500000|2022-09-02 14:05:00|10000.1|9999.2|10001.1|10000.5|10003.8|10003.2|9998.1|9997.4|836
1662127800000|2022-09-02 14:10:00|10002.7|10002.1|10004.7|10004.1|10006.3|10005.7|9998.7|9998|803
1662128100000|2022-09-02 14:15:00|10004.8|10004.2|9999.2|9998.6|10007.4|10006.8|9998.8|9998|579
1662128400000|2022-09-02 14:20:00|9999.3|9998.7|9995.4|9994.8|10000.2|9999.6|9992.5|9991.6|720
1662128700000|2022-09-02 14:25:00|9995|9994.5|10004.9|10004.3|10006.6|10006|9994.3|9993.7|691
1662129000000|2022-09-02 14:30:00|10005.1|10004.5|10009.4|10008.8|10012.1|10011.5|10004.5|10003.9|668
1662129300000|2022-09-02 14:35:00|10009.3|10008.7|10007.3|10006.7|10011.7|10010.9|10007.2|10006.6|609
1662129600000|2022-09-02 14:40:00|10007.5|10006.9|10015.4|10014.8|10017.1|10016.5|10007.4|10006.8|667
1662129900000|2022-09-02 14:45:00|10015.5|10014.9|10018.9|10018.3|10020.6|10020|10013.4|10012.8|636
1662130200000|2022-09-02 14:50:00|10019.2|10018.6|10027.4|10026.8|10028.1|10027.4|10018.6|10018|705
1662130500000|2022-09-02 14:55:00|10027.5|10026.9|10026.1|10025.5|10030.3|10029.7|10023.8|10023.2|705
1662130800000|2022-09-02 15:00:00|10026.2|10025.6|10024.8|10024.2|10027.6|10027|10020.8|10020.2|698
1662131100000|2022-09-02 15:05:00|10025.2|10024.6|10023.3|10022.7|10027.2|10026.6|10019.1|10018.5|641
1662131400000|2022-09-02 15:10:00|10023.1|10022.5|10030.2|10029.6|10030.3|10029.7|10020|10019.2|607
1662131700000|2022-09-02 15:15:00|10029.8|10029.2|10032.8|10032.2|10032.9|10032.2|10026.8|10026.2|568
1662132000000|2022-09-02 15:20:00|10032.7|10032.1|10031.8|10031.2|10034.1|10033.5|10030.8|10030.2|412
1662132300000|2022-09-02 15:25:00|10031.5|10030.9|10027.6|10027|10032|10031.4|10026|10025.3|536
1662132600000|2022-09-02 15:30:00|10027.4|10026.8|10029.2|10028.6|10030.9|10030.3|10026.9|10026.3|549
1662132900000|2022-09-02 15:35:00|10029.3|10028.7|10022.3|10021.7|10029.5|10028.9|10022.2|10021.5|616
1662133200000|2022-09-02 15:40:00|10022.5|10021.6|10022.9|10022.3|10023.1|10022.4|10017.2|10016.5|614
1662133500000|2022-09-02 15:45:00|10023|10022.4|10023.4|10022.8|10025.3|10024.7|10022.7|10022.1|495
1662133800000|2022-09-02 15:50:00|10023.5|10022.9|10027.3|10026.7|10027.4|10026.8|10023.2|10022.6|453
1662134100000|2022-09-02 15:55:00|10027.4|10026.8|10030.8|10030.2|10031.2|10030.6|10027.2|10026.6|379
1662134400000|2022-09-02 16:00:00|10030.6|10030|10024.7|10024.1|10030.8|10030.2|10024.2|10023.6|510
1662134700000|2022-09-02 16:05:00|10024.5|10023.9|10020.7|10020.1|10025.2|10024.6|10019.9|10019.2|474
1662135000000|2022-09-02 16:10:00|10020.8|10020.2|10021.9|10021.3|10023.2|10022.6|10018.1|10017.5|472
1662135300000|2022-09-02 16:15:00|10022|10021.4|10020.9|10020.3|10022.7|10022.1|10019.6|10018.8|417
1662135600000|2022-09-02 16:20:00|10020.8|10020.2|9992.1|9991.5|10021.7|10021|9990.3|9989.4|795
1662135900000|2022-09-02 16:25:00|9991.7|9991.1|9986.5|9985.9|9994.9|9994.3|9978.7|9977.9|958
1662136200000|2022-09-02 16:30:00|9985.8|9984.9|9980.5|9979.6|9993|9992.1|9975.3|9974.4|916
1662136500000|2022-09-02 16:35:00|9979.7|9979.1|9975.9|9975.3|9984.8|9983.9|9974.8|9974.2|725
1662136800000|2022-09-02 16:40:00|9975.2|9974.6|9966.9|9966|9977.4|9976.7|9965.2|9964.5|736
1662137100000|2022-09-02 16:45:00|9966.2|9965.3|9973.3|9972.7|9974.3|9973.7|9963.8|9963.1|802
1662137400000|2022-09-02 16:50:00|9973.2|9972.6|9971|9970.4|9973.9|9973.3|9967.5|9966.6|753
1662137700000|2022-09-02 16:55:00|9970.9|9970.3|9969.6|9969|9970.9|9970.3|9962.3|9961.6|635
1662138000000|2022-09-02 17:00:00|9969.9|9969.3|9970|9969.4|9973.6|9972.7|9964.6|9963.7|714
1662138300000|2022-09-02 17:05:00|9970.2|9969.6|9967.9|9967.3|9972.1|9971.5|9964.2|9963.4|685
1662138600000|2022-09-02 17:10:00|9967.8|9967.2|9962.7|9962.1|9971.7|9971|9961.6|9960.8|724
1662138900000|2022-09-02 17:15:00|9963|9962.2|9967.1|9966.5|9967.3|9966.7|9958.8|9958.2|624
1662139200000|2022-09-02 17:20:00|9966.9|9966.3|9952.4|9951.8|9966.9|9966.3|9951.7|9951.1|626
1662139500000|2022-09-02 17:25:00|9952.3|9951.7|9953.2|9952.6|9953.8|9953.1|9946.7|9946.1|625
1662139800000|2022-09-02 17:30:00|9953.4|9952.8|9952.6|9952|9956.7|9956|9951.1|9950.5|609
1662140100000|2022-09-02 17:35:00|9952.9|9952.3|9955.8|9954.9|9957.1|9956.4|9951.5|9950.7|570
1662140400000|2022-09-02 17:40:00|9955.7|9954.8|9955.4|9954.8|9958.7|9957.9|9954.1|9953.4|550
1662140700000|2022-09-02 17:45:00|9955.3|9954.7|9959.9|9959.3|9960|9959.4|9955.3|9954.7|448
1662141000000|2022-09-02 17:50:00|9960|9959.4|9960.3|9959.7|9961.4|9960.8|9957.3|9956.7|426
1662141300000|2022-09-02 17:55:00|9960.1|9959.5|9961|9960.4|9962.4|9961.8|9958.8|9958.2|380
1662141600000|2022-09-02 18:00:00|9960.8|9960.2|9960.9|9960.3|9963.6|9963|9959.8|9959.2|458
1662141900000|2022-09-02 18:05:00|9961.4|9960.8|9962.3|9961.7|9963.1|9962.3|9959.6|9959|452
1662142200000|2022-09-02 18:10:00|9962.4|9961.8|9959.1|9958.5|9963.3|9962.7|9959|9958.4|514
1662142500000|2022-09-02 18:15:00|9959.2|9958.6|9965.1|9964.2|9965.2|9964.3|9958.4|9957.8|536
1662142800000|2022-09-02 18:20:00|9965|9964.1|9961.9|9961.3|9965|9964.3|9959.9|9959.2|437
1662143100000|2022-09-02 18:25:00|9962|9961.4|9966.7|9966.1|9967.6|9966.9|9961.5|9960.9|559
1662143400000|2022-09-02 18:30:00|9966.8|9966.2|9963.4|9962.8|9966.8|9966.2|9962.9|9962.3|424
1662143700000|2022-09-02 18:35:00|9963.3|9962.7|9966.3|9965.7|9967.5|9966.9|9963.3|9962.7|359
1662144000000|2022-09-02 18:40:00|9966.1|9965.5|9964.2|9963.6|9966.4|9965.8|9963.8|9963.1|354
1662144300000|2022-09-02 18:45:00|9964.3|9963.7|9962.9|9962.3|9964.9|9964.3|9962.5|9961.9|297
1662144600000|2022-09-02 18:50:00|9963|9962.4|9966.1|9965.5|9968|9967.4|9963|9962.4|360
1662144900000|2022-09-02 18:55:00|9966|9965.4|9965.9|9965.3|9968.5|9967.9|9963.8|9963|467
1662145200000|2022-09-02 19:00:00|9965.8|9965.2|9967.7|9967.1|9968.5|9967.9|9964.8|9964.2|402
1662145500000|2022-09-02 19:05:00|9967.8|9967.2|9964.1|9963.5|9968.7|9968.1|9964.1|9963.4|379
1662145800000|2022-09-02 19:10:00|9964.2|9963.3|9961.6|9961|9965.3|9964.4|9959.9|9959.3|400
1662146100000|2022-09-02 19:15:00|9961.5|9960.9|9959.3|9958.7|9963.4|9962.8|9959|9958.3|387
1662146400000|2022-09-02 19:20:00|9959.4|9958.8|9959.4|9958.8|9961.9|9961.3|9959|9958.1|402
1662146700000|2022-09-02 19:25:00|9959.3|9958.7|9955.8|9955.2|9959.8|9959.2|9955.5|9954.9|346
1662147000000|2022-09-02 19:30:00|9955.6|9955|9952.7|9951.8|9957.9|9957.3|9952.2|9951.4|469
1662147300000|2022-09-02 19:35:00|9952.5|9952.1|9948.5|9947.6|9953.5|9952.8|9947.1|9946.5|470
1662147600000|2022-09-02 19:40:00|9948.4|9947.5|9948|9947.1|9949.3|9948.6|9945.5|9944.9|427
1662147900000|2022-09-02 19:45:00|9948.4|9947.4|9946.5|9945.6|9950.9|9950.1|9946.4|9945.5|435
1662148200000|2022-09-02 19:50:00|9946.9|9946.3|9950.4|9949.8|9950.8|9950.1|9945.5|9944.7|439
1662148500000|2022-09-02 19:55:00|9950.7|9950.1|9953.5|9952.9|9954|9953.4|9948.5|9947.8|420
1662148800000|2022-09-02 20:00:00|9952.4|9951.5|9955|9954.1|9957.8|9956.9|9952.4|9951.5|360
1662149100000|2022-09-02 20:05:00|9954.9|9954|9957.2|9956.3|9957.2|9956.3|9953.3|9952.4|208
1662149400000|2022-09-02 20:10:00|9957.1|9956.2|9954.8|9953.9|9957.3|9956.4|9954.5|9953.6|178
1662149700000|2022-09-02 20:15:00|9954.7|9953.8|9958.1|9957.2|9958.1|9957.2|9954|9953.1|205
1662150000000|2022-09-02 20:20:00|9958|9957.1|9960.7|9959.8|9961|9960.1|9958|9957.1|197
1662150300000|2022-09-02 20:25:00|9960.9|9960|9957.6|9956.7|9961.6|9960.7|9957.3|9956.6|165
1662150600000|2022-09-02 20:30:00|9957.5|9956.6|9959|9958.1|9959.1|9958.2|9957.5|9956.6|128
1662150900000|2022-09-02 20:35:00|9958.9|9958|9956.4|9955.5|9959|9958.1|9955.8|9954.9|197
1662151200000|2022-09-02 20:40:00|9956.3|9955.4|9956.7|9955.8|9956.9|9956|9955.1|9954.2|190
1662151500000|2022-09-02 20:45:00|9956.8|9955.9|9955.7|9954.8|9957|9956.1|9955.6|9954.7|210
1662151800000|2022-09-02 20:50:00|9955.8|9954.9|9958.4|9957.5|9960.6|9959.7|9954.8|9953.9|295
1662152100000|2022-09-02 20:55:00|9958.5|9957.6|9957|9956.1|9962|9957.6|9952.8|9946.8|370
1662321600000|2022-09-04 20:00:00|9935.7|9933.8|9938|9931.1|9938.1|9934.7|9932.7|9928.5|67
1662321900000|2022-09-04 20:05:00|9936.5|9930.9|9934.2|9931.7|9937.7|9931.9|9932.1|9928|66
1662322200000|2022-09-04 20:10:00|9938|9931.9|9937.2|9931.4|9938.6|9931.9|9934.2|9930.6|28
1662322500000|2022-09-04 20:15:00|9937.1|9930|9932.4|9928.8|9937.5|9931.4|9931.2|9927.9|60
1662322800000|2022-09-04 20:20:00|9933|9928|9930.4|9926.6|9939.3|9931.3|9928.3|9924.1|74
1662323100000|2022-09-04 20:25:00|9933.1|9926.2|9934.2|9930.1|9940.5|9932.4|9930.5|9924.5|97
1662323400000|2022-09-04 20:30:00|9934.1|9928.6|9935.8|9930.1|9935.8|9930.1|9934.1|9927.8|9
1662323700000|2022-09-04 20:35:00|9934.4|9928.5|9925.4|9922.2|9935.8|9930.5|9925.4|9921.5|42
1662324000000|2022-09-04 20:40:00|9927.2|9922.6|9926.1|9922.5|9927.3|9923.3|9925.2|9919.6|61
1662324300000|2022-09-04 20:45:00|9925.5|9920.9|9926.4|9921.1|9932|9925.4|9924.4|9920.6|50
1662324600000|2022-09-04 20:50:00|9926.5|9921.2|9922|9918|9932|9922.6|9921.5|9916.7|43
1662324900000|2022-09-04 20:55:00|9922.1|9919.1|9926.1|9920|9927.4|9922.8|9920.3|9915.5|65
1662325200000|2022-09-04 21:00:00|9926.3|9922.5|9931.2|9925.1|9934.2|9928|9925.7|9922|82
1662325500000|2022-09-04 21:05:00|9931|9925.6|9931.9|9928.1|9936.2|9930.6|9930.7|9925.1|177
1662325800000|2022-09-04 21:10:00|9933.6|9928|9931.4|9926.4|9934.8|9929.1|9930.3|9925.7|150
1662326100000|2022-09-04 21:15:00|9930.5|9926.5|9929.7|9925.5|9932.1|9927.4|9926.6|9923.3|255
1662326400000|2022-09-04 21:20:00|9929.6|9925.7|9935.8|9929.8|9939|9934.3|9928.8|9924.3|204
1662326700000|2022-09-04 21:25:00|9936|9930|9934.7|9928.7|9937.2|9931.2|9932.3|9926.3|213
1662327000000|2022-09-04 21:30:00|9934.5|9928.5|9933.3|9927.3|9934.6|9928.6|9930.1|9924.1|225
1662327300000|2022-09-04 21:35:00|9933.2|9927.5|9932.3|9927.1|9933.4|9928.2|9929.2|9924.4|247
1662327600000|2022-09-04 21:40:00|9932.2|9927.4|9930.5|9927.2|9934.3|9928.7|9930.2|9926.2|301
1662327900000|2022-09-04 21:45:00|9930.9|9927.5|9931.8|9928.6|9934.6|9930.4|9930.7|9926.9|263
1662328200000|2022-09-04 21:50:00|9931.9|9928.5|9919.7|9916.2|9932.3|9928.6|9919.5|9915.2|492
1662328500000|2022-09-04 21:55:00|9920.2|9915.6|9922.9|9920.5|9929.3|9923.3|9916.6|9914.3|661
1662328800000|2022-09-04 22:00:00|9932.3|9926.3|9927.8|9926.7|9937.7|9931.7|9926.6|9921.9|718
1662329100000|2022-09-04 22:05:00|9927.9|9926.8|9919.2|9917.9|9928.2|9926.8|9919.1|9917.8|450
1662329400000|2022-09-04 22:10:00|9919.1|9918|9918.2|9916.4|9922|9920.3|9917|9914.7|507
1662329700000|2022-09-04 22:15:00|9918.5|9917.3|9905.2|9903.7|9918.6|9917.3|9903.7|9902.7|838
1662330000000|2022-09-04 22:20:00|9905.1|9903.9|9913.4|9912.2|9913.7|9912.5|9904.8|9903.6|710
1662330300000|2022-09-04 22:25:00|9913.3|9912.3|9910.1|9908.9|9919.1|9917.7|9909.7|9908.6|685
1662330600000|2022-09-04 22:30:00|9910|9908.8|9921.8|9920.6|9924.1|9923|9910|9908.8|759
1662330900000|2022-09-04 22:35:00|9921.4|9920.3|9921.8|9920.6|9926.4|9925.1|9919.6|9918.5|627
1662331200000|2022-09-04 22:40:00|9921.9|9920.7|9923|9921.7|9926.5|9925.5|9921.3|9920|561
1662331500000|2022-09-04 22:45:00|9922.9|9921.6|9923.1|9921.8|9923.8|9922.8|9918.4|9917.4|608
1662331800000|2022-09-04 22:50:00|9923|9921.7|9925|9923.9|9926.2|9925|9921.8|9920.7|547
1662332100000|2022-09-04 22:55:00|9925.1|9923.8|9922.7|9921.6|9926.8|9925.7|9922.6|9921.6|443
1662332400000|2022-09-04 23:00:00|9922.6|9921.7|9926.1|9925.2|9926.8|9925.9|9922.6|9921.7|377
1662332700000|2022-09-04 23:05:00|9926.2|9925.3|9922.7|9921.8|9926.8|9925.9|9922.4|9921.5|319
1662333000000|2022-09-04 23:10:00|9922.8|9921.9|9918.8|9917.9|9924.6|9923.7|9918.6|9917.7|286
1662333300000|2022-09-04 23:15:00|9918.7|9917.8|9917.4|9916.5|9921|9920.2|9916.6|9915.7|301
1662333600000|2022-09-04 23:20:00|9917.5|9916.6|9922.6|9921.7|9922.6|9921.7|9917.4|9916.5|401
1662333900000|2022-09-04 23:25:00|9922.5|9921.6|9919.7|9918.8|9924.4|9923.5|9919.5|9918.6|247
1662334200000|2022-09-04 23:30:00|9919.8|9918.9|9914.7|9913.8|9919.8|9918.9|9913.7|9912.7|270
1662334500000|2022-09-04 23:35:00|9914.6|9913.7|9914.5|9913.9|9914.8|9914.2|9912.9|9912|237
1662334800000|2022-09-04 23:40:00|9914.7|9914.1|9914.5|9913.9|9915.4|9914.8|9912.5|9911.9|149
1662335100000|2022-09-04 23:45:00|9914.7|9913.8|9912.8|9911.9|9914.7|9914|9911.2|9910.3|265
1662335400000|2022-09-04 23:50:00|9912.7|9911.8|9913.4|9912.5|9915|9914.4|9912.6|9911.7|319
1662335700000|2022-09-04 23:55:00|9913.3|9912.4|9908.4|9907.5|9913.9|9913|9906.6|9905.4|375
1662336000000|2022-09-05 00:00:00|9908.3|9907.4|9922.5|9921.6|9925.1|9924.5|9908.2|9907.3|661
1662336300000|2022-09-05 00:05:00|9922.3|9921.4|9926.2|9925.3|9929.6|9928.7|9922.1|9921.2|493
1662336600000|2022-09-05 00:10:00|9926.3|9925.4|9925.4|9924.8|9927.2|9926.4|9923.7|9922.8|380
1662336900000|2022-09-05 00:15:00|9925.5|9924.5|9920.6|9919.7|9925.7|9924.9|9920.6|9919.7|418
1662337200000|2022-09-05 00:20:00|9920.8|9919.9|9919.6|9918.7|9922.1|9921.3|9918.5|9917.7|331
1662337500000|2022-09-05 00:25:00|9919.5|9918.6|9918.5|9917.6|9920.1|9919.3|9917|9916.1|371
1662337800000|2022-09-05 00:30:00|9918.6|9917.7|9920.8|9919.9|9922.3|9921.6|9918.3|9917.4|365
1662338100000|2022-09-05 00:35:00|9921.1|9920.2|9917.4|9916.5|9921.1|9920.4|9914.7|9913.8|430
1662338400000|2022-09-05 00:40:00|9917.7|9916.8|9920.1|9919.2|9921.7|9920.8|9917.7|9916.8|350
1662338700000|2022-09-05 00:45:00|9920|9919.4|9916.5|9915.6|9922.4|9921.8|9915.1|9914.5|429
1662339000000|2022-09-05 00:50:00|9916.7|9915.8|9916|9915.4|9918.2|9917.4|9913.3|9912.7|455
1662339300000|2022-09-05 00:55:00|9916.1|9915.2|9915.9|9915.3|9918.8|9918.1|9915.6|9915|390
1662339600000|2022-09-05 01:00:00|9915.5|9914.9|9921.1|9920.5|9923.2|9922.6|9915.5|9914.9|408
1662339900000|2022-09-05 01:05:00|9921.3|9920.4|9918.2|9917.6|9921.5|9920.9|9915.6|9914.8|381
1662340200000|2022-09-05 01:10:00|9918.5|9917.5|9921.8|9920.9|9922.3|9921.4|9917.9|9917.2|393
1662340500000|2022-09-05 01:15:00|9921.7|9920.8|9923.7|9923.1|9925|9924.4|9920.6|9920|426
1662340800000|2022-09-05 01:20:00|9923.4|9922.8|9919.7|9918.8|9923.7|9923.1|9919.6|9918.8|455
1662341100000|2022-09-05 01:25:00|9919.6|9919|9919|9918.4|9921.8|9920.9|9917.9|9917|405
1662341400000|2022-09-05 01:30:00|9918.9|9918.3|9922.1|9921.2|9922.1|9921.5|9917|9916.3|514
1662341700000|2022-09-05 01:35:00|9922|9921.4|9922.9|9922|9923.8|9922.9|9921.3|9920.7|374
1662342000000|2022-09-05 01:40:00|9923|9922.1|9922.3|9921.4|9924.5|9923.6|9919.6|9919|468
1662342300000|2022-09-05 01:45:00|9922.4|9921.5|9920|9919.1|9923.4|9922.5|9918.7|9917.8|463
1662342600000|2022-09-05 01:50:00|9919.8|9918.9|9919.3|9918.4|9920.5|9919.6|9917.8|9916.9|444
1662342900000|2022-09-05 01:55:00|9919.6|9918.7|9920|9919.4|9923.1|9922.4|9917.5|9916.9|490
1662343200000|2022-09-05 02:00:00|9919.9|9919.3|9919.1|9918.5|9922.3|9921.5|9917.1|9916.5|529
1662343500000|2022-09-05 02:05:00|9919|9918.4|9916.3|9915.7|9919.3|9918.5|9915.2|9914.4|427
1662343800000|2022-09-05 02:10:00|9916.7|9915.8|9913.6|9912.7|9919.3|9918.4|9913.1|9912.3|583
1662344100000|2022-09-05 02:15:00|9914|9913.1|9909|9908.4|9914.3|9913.7|9908.5|9907.6|452
1662344400000|2022-09-05 02:20:00|9909.1|9908.5|9902.8|9901.9|9910.1|9909.5|9901.6|9900.4|539
1662344700000|2022-09-05 02:25:00|9903|9902.1|9909.7|9908.8|9910.1|9909.2|9901.9|9901|458
1662345000000|2022-09-05 02:30:00|9909.1|9908.2|9905.5|9904.6|9909.8|9908.9|9905.2|9904.3|441
1662345300000|2022-09-05 02:35:00|9905.9|9905|9906.1|9905.2|9909.1|9908.2|9904.8|9903.9|420
1662345600000|2022-09-05 02:40:00|9906.2|9905.6|9906.2|9905.3|9907|9906.1|9905.2|9904.3|336
1662345900000|2022-09-05 02:45:00|9906.3|9905.4|9908.8|9907.9|9909.2|9908.5|9905.9|9905|326
1662346200000|2022-09-05 02:50:00|9908.9|9908|9909.8|9908.9|9910.9|9910.1|9906.5|9905.7|399
1662346500000|2022-09-05 02:55:00|9909.7|9908.8|9914.3|9913.4|9914.3|9913.6|9909.5|9908.8|317
1662346800000|2022-09-05 03:00:00|9914.2|9913.3|9912.7|9912.1|9915.1|9914.2|9911.4|9910.5|331
1662347100000|2022-09-05 03:05:00|9912.8|9911.9|9914.6|9914|9914.9|9914|9912.2|9911.3|272
1662347400000|2022-09-05 03:10:00|9914.7|9914.1|9914.5|9913.6|9915.7|9915.1|9913.5|9912.9|266
1662347700000|2022-09-05 03:15:00|9914.4|9913.5|9918.3|9917.4|9918.4|9917.6|9914|9913.1|253
1662348000000|2022-09-05 03:20:00|9918.2|9917.3|9916.6|9916|9918.3|9917.5|9916.1|9915.3|196
1662348300000|2022-09-05 03:25:00|9916.5|9915.9|9914.6|9914|9917.4|9916.6|9914|9913.4|236
1662348600000|2022-09-05 03:30:00|9914.7|9913.8|9914.6|9914|9915.3|9914.5|9913.1|9912.2|328
1662348900000|2022-09-05 03:35:00|9914.1|9913.7|9917.8|9916.9|9917.8|9917.1|9914.1|9913.3|270
1662349200000|2022-09-05 03:40:00|9917.9|9917|9916.6|9915.7|9918.9|9918.3|9914.6|9913.7|333
1662349500000|2022-09-05 03:45:00|9916.7|9915.8|9915.7|9915.1|9917|9916.3|9915.1|9914.5|358
1662349800000|2022-09-05 03:50:00|9915.8|9914.9|9915.2|9914.3|9915.8|9914.9|9914.3|9913.7|222
1662350100000|2022-09-05 03:55:00|9915.3|9914.4|9913.3|9912.7|9915.8|9914.9|9913.3|9912.6|264
1662350400000|2022-09-05 04:00:00|9913.1|9912.5|9910.7|9910.1|9914.1|9913.4|9910.4|9909.7|250
1662350700000|2022-09-05 04:05:00|9910.9|9910.3|9909.8|9908.9|9911.3|9910.5|9907.1|9906.4|227
1662351000000|2022-09-05 04:10:00|9909.7|9908.8|9911.9|9911|9911.9|9911|9909.7|9908.8|127
1662351300000|2022-09-05 04:15:00|9911.8|9910.9|9910|9909.1|9912.3|9911.4|9908.6|9908|180
1662351600000|2022-09-05 04:20:00|9909.9|9909|9910.1|9909.5|9911.2|9910.4|9906.6|9905.7|238
1662351900000|2022-09-05 04:25:00|9910.2|9909.6|9911.1|9910.2|9912.2|9911.5|9910.2|9909.5|162
1662352200000|2022-09-05 04:30:00|9910.6|9910|9909.8|9908.9|9910.6|9910|9907.4|9906.5|236
1662352500000|2022-09-05 04:35:00|9909.7|9908.8|9908.2|9907.3|9910.1|9909.3|9906.6|9905.8|183
1662352800000|2022-09-05 04:40:00|9908.1|9907.2|9903.8|9902.9|9908.1|9907.2|9903|9902.2|293
1662353100000|2022-09-05 04:45:00|9903.9|9903|9901.9|9901|9904|9903.1|9901.2|9900.4|361
1662353400000|2022-09-05 04:50:00|9901.8|9900.9|9908.2|9907.6|9910|9909.2|9901.5|9900.6|247
1662353700000|2022-09-05 04:55:00|9908.1|9907.5|9905.9|9905|9908.9|9908|9905.8|9904.9|197
1662354000000|2022-09-05 05:00:00|9905.6|9904.7|9888.1|9887.2|9905.7|9904.8|9885.6|9884.7|516
1662354300000|2022-09-05 05:05:00|9888.3|9887.4|9887.3|9886.4|9892.7|9891.8|9883|9882.1|703
1662354600000|2022-09-05 05:10:00|9887.4|9886.5|9886.9|9886|9890.4|9889.5|9886.9|9886|468
1662354900000|2022-09-05 05:15:00|9887|9886.1|9888.4|9887.5|9891.2|9890.3|9886.6|9885.7|437
1662355200000|2022-09-05 05:20:00|9888.3|9887.4|9886.9|9886|9888.7|9887.8|9886|9885.1|408
1662355500000|2022-09-05 05:25:00|9887|9886.3|9882.7|9881.8|9887.3|9886.5|9880.8|9879.9|414
1662355800000|2022-09-05 05:30:00|9882.6|9881.7|9884.2|9883.3|9887.3|9886.4|9882.4|9881.5|413
1662356100000|2022-09-05 05:35:00|9884.1|9883.2|9882.4|9881.5|9885.6|9884.7|9880.7|9879.8|377
1662356400000|2022-09-05 05:40:00|9882.2|9881.3|9881.7|9880.8|9886.9|9886|9880.8|9879.9|300
1662356700000|2022-09-05 05:45:00|9881.2|9880.3|9885.7|9884.8|9885.8|9885|9881.2|9880.3|327
1662357000000|2022-09-05 05:50:00|9886|9885.1|9889.5|9888.6|9889.7|9888.8|9885.3|9884.6|276
1662357300000|2022-09-05 05:55:00|9889.6|9888.7|9885.1|9884.2|9889.6|9888.7|9885|9884.2|495
1662357600000|2022-09-05 06:00:00|9885|9884.1|9889.4|9888.5|9889.4|9888.6|9878.7|9877.8|674
1662357900000|2022-09-05 06:05:00|9889.3|9888.4|9892.1|9891.2|9892.9|9892.2|9885.8|9885|681
1662358200000|2022-09-05 06:10:00|9892|9891.1|9895.8|9894.9|9896|9895.1|9891|9890.1|527
1662358500000|2022-09-05 06:15:00|9895.7|9894.8|9896.1|9895.2|9899.2|9898.5|9893.6|9892.7|539
1662358800000|2022-09-05 06:20:00|9896|9895.1|9902.7|9901.8|9902.7|9902.1|9895.9|9895|552
1662359100000|2022-09-05 06:25:00|9902.5|9901.9|9899.5|9898.9|9903.4|9902.7|9898|9897.3|579
1662359400000|2022-09-05 06:30:00|9899.4|9898.8|9894.6|9893.7|9900.8|9900|9894|9893.1|632
1662359700000|2022-09-05 06:35:00|9894.5|9893.6|9897.7|9896.8|9897.8|9896.9|9891.5|9890.9|617
1662360000000|2022-09-05 06:40:00|9897.5|9896.4|9898.1|9897.2|9899.2|9898.5|9896.3|9895.4|486
1662360300000|2022-09-05 06:45:00|9898.2|9897.3|9899.3|9898.7|9900.8|9900|9897.2|9896.3|389
1662360600000|2022-09-05 06:50:00|9899.7|9899.1|9910.9|9910|9914.3|9913.4|9899|9898.4|736
1662360900000|2022-09-05 06:55:00|9911|9910.1|9907.5|9906.9|9911.7|9910.8|9905|9904.2|512
1662361200000|2022-09-05 07:00:00|9907.6|9907|9897.7|9897.1|9908.7|9907.8|9897.4|9896.6|695
1662361500000|2022-09-05 07:05:00|9897.8|9896.9|9897.9|9897|9901.3|9900.4|9894.1|9893.3|726
1662361800000|2022-09-05 07:10:00|9897.8|9896.9|9900.1|9899.2|9903.4|9902.7|9894.1|9893.5|694
1662362100000|2022-09-05 07:15:00|9900.2|9899.3|9907.1|9906.5|9907.2|9906.6|9895.7|9894.8|667
1662362400000|2022-09-05 07:20:00|9907.2|9906.6|9909.4|9908.8|9911.1|9910.4|9905.9|9905.3|765
1662362700000|2022-09-05 07:25:00|9908.7|9908.5|9911.9|9911|9912.1|9911.5|9908|9907.4|638
1662363000000|2022-09-05 07:30:00|9911.8|9911.2|9924.9|9924|9937.6|9936.7|9910.9|9910.2|728
1662363300000|2022-09-05 07:35:00|9924.4|9923.5|9921.9|9921|9929.8|9929.1|9917.8|9916.9|707
1662363600000|2022-09-05 07:40:00|9921.8|9920.9|9919.6|9918.7|9922.1|9921.2|9917.9|9917.1|569
1662363900000|2022-09-05 07:45:00|9919.4|9918.5|9920.3|9919.4|9922.1|9921.2|9917.8|9916.9|576
1662364200000|2022-09-05 07:50:00|9919.9|9919|9914|9913.1|9919.9|9919.3|9913.3|9912.4|555
1662364500000|2022-09-05 07:55:00|9914.1|9913|9911.7|9910.8|9915.1|9914.4|9909.8|9909|652
1662364800000|2022-09-05 08:00:00|9911.8|9910.9|9906.4|9905.8|9912.7|9912.1|9905.7|9905.1|664
1662365100000|2022-09-05 08:05:00|9906.5|9905.6|9913.7|9913.1|9914.2|9913.6|9904.6|9903.9|621
1662365400000|2022-09-05 08:10:00|9913.6|9913|9921.1|9920.2|9924.7|9923.8|9912.8|9911.9|658
1662365700000|2022-09-05 08:15:00|9920.2|9919.6|9926.7|9926.1|9928.7|9928.1|9919.9|9919.1|552
1662366000000|2022-09-05 08:20:00|9926.6|9926|9925.8|9924.9|9927.8|9927.2|9923.6|9922.7|467
1662366300000|2022-09-05 08:25:00|9925.9|9925|9923.2|9922.6|9927.4|9926.8|9921.9|9921.2|545
1662366600000|2022-09-05 08:30:00|9923.3|9922.7|9917.4|9916.5|9923.6|9922.8|9917|9916.1|497
1662366900000|2022-09-05 08:35:00|9917.3|9916.7|9916.2|9915.3|9919.2|9918.5|9915.2|9914.3|483
1662367200000|2022-09-05 08:40:00|9916.3|9915.4|9909.1|9908.5|9916.5|9915.6|9908.3|9907.7|553
1662367500000|2022-09-05 08:45:00|9909.2|9908.3|9912.7|9912.1|9913.5|9912.6|9907.9|9907.2|435
1662367800000|2022-09-05 08:50:00|9912.6|9912|9912.6|9911.7|9917.1|9916.5|9911.1|9910.3|368
1662368100000|2022-09-05 08:55:00|9912.2|9911.6|9911.5|9910.6|9913.6|9913|9910.4|9909.7|328
1662368400000|2022-09-05 09:00:00|9911.6|9910.7|9911.8|9911.2|9914.7|9913.8|9907.4|9906.8|645
1662368700000|2022-09-05 09:05:00|9912.2|9911.6|9917.7|9917.1|9919.2|9918.6|9910.5|9909.9|545
1662369000000|2022-09-05 09:10:00|9917.5|9916.9|9917.9|9917|9920.2|9919.6|9915.1|9914.3|503
1662369300000|2022-09-05 09:15:00|9917.7|9917.1|9916.8|9915.9|9921.3|9920.5|9915.9|9915.3|456
1662369600000|2022-09-05 09:20:00|9916.7|9916.1|9915.7|9914.8|9917.7|9916.9|9912.4|9911.6|549
1662369900000|2022-09-05 09:25:00|9915.9|9915.3|9914.7|9913.8|9916.6|9915.9|9912.9|9912.1|389
1662370200000|2022-09-05 09:30:00|9914.8|9913.9|9916.3|9915.7|9916.9|9916.3|9912|9911.4|401
1662370500000|2022-09-05 09:35:00|9916.2|9915.6|9922.4|9921.8|9922.6|9921.9|9914.6|9913.9|447
1662370800000|2022-09-05 09:40:00|9922.5|9921.9|9923.1|9922.5|9924|9923.4|9920.1|9919.3|387
1662371100000|2022-09-05 09:45:00|9923|9922.4|9926.9|9926.3|9926.9|9926.3|9919.3|9918.7|459
1662371400000|2022-09-05 09:50:00|9926.8|9926.2|9925.2|9924.3|9928.5|9927.9|9922.8|9922.1|506
1662371700000|2022-09-05 09:55:00|9925.3|9924.4|9924.1|9923.2|9926.6|9925.9|9920.3|9919.6|491
1662372000000|2022-09-05 10:00:00|9924.2|9923.3|9926.5|9925.9|9928.4|9927.8|9922.2|9921.5|388
1662372300000|2022-09-05 10:05:00|9926.8|9926.2|9925.6|9924.7|9927.6|9926.8|9924|9923.4|359
1662372600000|2022-09-05 10:10:00|9926.1|9925.2|9931.1|9930.2|9931.5|9930.6|9924.9|9924.3|360
1662372900000|2022-09-05 10:15:00|9931.2|9930.3|9936.1|9935.2|9942.1|9941.1|9930.9|9930|565
1662373200000|2022-09-05 10:20:00|9936|9935.4|9942.9|9942|9944.4|9943.8|9935.7|9934.8|475
1662373500000|2022-09-05 10:25:00|9942.5|9941.6|9937.8|9936.9|9944.2|9943.6|9936.9|9936|461
1662373800000|2022-09-05 10:30:00|9937.9|9937|9934.5|9933.6|9937.9|9937|9933.3|9932.5|534
1662374100000|2022-09-05 10:35:00|9934.6|9933.7|9933.2|9932.6|9936.1|9935.2|9932.9|9932.2|468
1662374400000|2022-09-05 10:40:00|9933.3|9932.7|9932.2|9931.3|9935|9934.2|9931.5|9930.8|413
1662374700000|2022-09-05 10:45:00|9932.1|9931.2|9932.4|9931.8|9935.1|9934.4|9931.9|9931.1|425
1662375000000|2022-09-05 10:50:00|9932.5|9931.9|9937.9|9937.3|9940.5|9939.9|9932.4|9931.7|380
1662375300000|2022-09-05 10:55:00|9938|9937.4|9934.1|9933.5|9938.2|9937.6|9931.1|9930.2|401
1662375600000|2022-09-05 11:00:00|9933.8|9933.2|9934.1|9933.5|9936.7|9936.1|9932.5|9931.7|408
1662375900000|2022-09-05 11:05:00|9934.2|9933.6|9928|9927.4|9934.9|9934.2|9927.6|9926.9|373
1662376200000|2022-09-05 11:10:00|9927.6|9927|9923.2|9922.6|9927.8|9927.2|9923|9922.4|413
1662376500000|2022-09-05 11:15:00|9923.3|9922.4|9920.7|9919.8|9924|9923.2|9920.5|9919.8|393
1662376800000|2022-09-05 11:20:00|9920.6|9919.7|9917.7|9917.1|9921.6|9920.7|9917.5|9916.9|392
1662377100000|2022-09-05 11:25:00|9917.8|9917.2|9913.2|9912.3|9918.3|9917.6|9913|9912.3|506
1662377400000|2022-09-05 11:30:00|9913.3|9912.4|9913.9|9913.3|9917.1|9916.5|9912.9|9912.2|460
1662377700000|2022-09-05 11:35:00|9913.8|9913.2|9919.6|9918.7|9921.3|9920.4|9913.2|9912.6|446
1662378000000|2022-09-05 11:40:00|9919.7|9918.8|9921.6|9920.7|9921.8|9920.9|9917.9|9917|406
1662378300000|2022-09-05 11:45:00|9921.7|9920.8|9917.3|9916.7|9923.2|9922.3|9917.3|9916.5|402
1662378600000|2022-09-05 11:50:00|9917.5|9916.6|9915.2|9914.3|9919.6|9918.7|9915|9914.2|385
1662378900000|2022-09-05 11:55:00|9915.4|9914.8|9917.4|9916.8|9919.7|9919.1|9913.6|9912.7|475
1662379200000|2022-09-05 12:00:00|9917.5|9916.6|9918|9917.4|9919|9918.4|9914.4|9913.7|500
1662379500000|2022-09-05 12:05:00|9917.9|9917.3|9921.8|9920.9|9923.6|9923|9917.5|9916.7|517
1662379800000|2022-09-05 12:10:00|9921.7|9920.8|9920.7|9919.8|9925.8|9925|9918.9|9918.1|543
1662380100000|2022-09-05 12:15:00|9920.6|9919.7|9920.8|9919.9|9922.1|9921.3|9916.3|9915.6|546
1662380400000|2022-09-05 12:20:00|9921.1|9920.2|9917.5|9916.9|9921.6|9920.7|9916.3|9915.5|532
1662380700000|2022-09-05 12:25:00|9917.4|9916.6|9914.9|9914|9919.6|9918.8|9914.9|9914|542
1662381000000|2022-09-05 12:30:00|9915.3|9914.4|9917.7|9916.8|9920.3|9919.6|9914.9|9914|454
1662381300000|2022-09-05 12:35:00|9917.6|9916.7|9921.8|9920.9|9921.8|9921.1|9917.4|9916.6|486
1662381600000|2022-09-05 12:40:00|9921.3|9920.7|9924.3|9923.4|9924.6|9923.7|9916.6|9916|497
1662381900000|2022-09-05 12:45:00|9924.2|9923.3|9925.1|9924.2|9928.2|9927.3|9920.8|9920.2|512
1662382200000|2022-09-05 12:50:00|9925|9924.1|9923.8|9922.9|9927.7|9926.8|9923.1|9922.2|443
1662382500000|2022-09-05 12:55:00|9923.7|9922.8|9924.2|9923.3|9927.7|9926.8|9921.5|9920.6|434
1662382800000|2022-09-05 13:00:00|9924.1|9923.2|9928.6|9927.7|9932.7|9932.1|9923.8|9923.1|511
1662383100000|2022-09-05 13:05:00|9928.7|9927.8|9928.6|9927.7|9931.5|9930.6|9927|9926.1|501
1662383400000|2022-09-05 13:10:00|9928.5|9927.6|9928.6|9927.7|9929.6|9928.7|9926.9|9926|458
1662383700000|2022-09-05 13:15:00|9928.3|9927.4|9927.7|9926.8|9929.6|9928.7|9926.7|9925.8|332
1662384000000|2022-09-05 13:20:00|9927.4|9926.5|9929.1|9928.5|9931.6|9930.7|9926.2|9925.4|416
1662384300000|2022-09-05 13:25:00|9929.2|9928.6|9926.2|9925.3|9930.3|9929.7|9922.5|9921.9|443
1662384600000|2022-09-05 13:30:00|9925.7|9924.8|9926.1|9925.2|9932.2|9931.3|9925.1|9924.3|459
1662384900000|2022-09-05 13:35:00|9926|9925.4|9925.2|9924.6|9929|9928.4|9925|9924.3|376
1662385200000|2022-09-05 13:40:00|9925|9924.4|9928.4|9927.8|9929|9928.3|9923.4|9922.7|328
1662385500000|2022-09-05 13:45:00|9928.3|9927.7|9926.6|9925.7|9928.5|9927.9|9924.6|9923.7|384
1662385800000|2022-09-05 13:50:00|9926.7|9925.8|9926.8|9925.9|9928.6|9927.9|9925.3|9924.4|377
1662386100000|2022-09-05 13:55:00|9926.7|9925.8|9925.9|9925|9928.2|9927.3|9924.4|9923.5|433
1662386400000|2022-09-05 14:00:00|9925.8|9924.9|9925.2|9924.6|9929.2|9928.3|9925.1|9924.2|400
1662386700000|2022-09-05 14:05:00|9925.5|9924.4|9922.3|9921.7|9925.5|9924.6|9920.9|9920|366
1662387000000|2022-09-05 14:10:00|9922.9|9922|9927|9926.4|9927.3|9926.4|9922.8|9922|462
1662387300000|2022-09-05 14:15:00|9927.2|9926.3|9927.7|9926.8|9927.7|9927|9924.5|9923.7|256
1662387600000|2022-09-05 14:20:00|9927.6|9926.7|9927.2|9926.3|9928.3|9927.7|9924.6|9923.8|306
1662387900000|2022-09-05 14:25:00|9927.1|9926.2|9927.6|9926.7|9928.3|9927.5|9926.2|9925.6|232
1662388200000|2022-09-05 14:30:00|9927.8|9927|9928.4|9927.5|9931.4|9930.6|9926.4|9925.5|437
1662388500000|2022-09-05 14:35:00|9928.2|9927.6|9929|9928.4|9931.3|9930.6|9928|9927.4|443
1662388800000|2022-09-05 14:40:00|9928.9|9928.3|9931.1|9930.5|9931.9|9931.1|9928.2|9927.6|288
1662389100000|2022-09-05 14:45:00|9931|9930.4|9932.6|9932|9935.3|9934.7|9931|9930.4|421
1662389400000|2022-09-05 14:50:00|9932.7|9932.1|9926.5|9925.9|9933.1|9932.2|9926.4|9925.7|391
1662389700000|2022-09-05 14:55:00|9926.6|9925.7|9920.4|9919.5|9926.7|9925.9|9919.6|9919|491
1662390000000|2022-09-05 15:00:00|9920.5|9919.8|9923.3|9922.7|9925|9924.4|9918.2|9917.6|591
1662390300000|2022-09-05 15:05:00|9923.5|9922.9|9924|9923.4|9927|9926.2|9923.4|9922.8|362
1662390600000|2022-09-05 15:10:00|9924.1|9923.5|9923.1|9922.5|9925.7|9925|9922.5|9921.7|309
1662390900000|2022-09-05 15:15:00|9923|9922.4|9921.3|9920.4|9924.1|9923.5|9920.2|9919.3|327
1662391200000|2022-09-05 15:20:00|9921.5|9920.6|9920.5|9919.9|9921.8|9921|9918.7|9918.1|243
1662391500000|2022-09-05 15:25:00|9920.6|9919.7|9921|9920.4|9921.7|9921|9919|9918.2|232
1662391800000|2022-09-05 15:30:00|9920.9|9920.3|9920.3|9919.7|9921.7|9921|9919.3|9918.6|262
1662392100000|2022-09-05 15:35:00|9920.1|9919.5|9920|9919.4|9921.1|9920.5|9919.1|9918.5|220
1662392400000|2022-09-05 15:40:00|9920.1|9919.5|9921.2|9920.6|9922.2|9921.5|9920.1|9919.5|189
1662392700000|2022-09-05 15:45:00|9921.1|9920.5|9922.9|9922.3|9923.7|9923.1|9921|9920.4|188
1662393000000|2022-09-05 15:50:00|9922.7|9922.1|9928.6|9928|9928.6|9928|9922.6|9921.8|293
1662393300000|2022-09-05 15:55:00|9928.9|9928.3|9929.7|9929.1|9932.5|9931.9|9928.9|9928.3|424
1662393600000|2022-09-05 16:00:00|9929.6|9929|9928.7|9928.1|9931.4|9930.7|9928.3|9927.7|325
1662393900000|2022-09-05 16:05:00|9928.8|9928.2|9929.6|9929|9929.8|9929|9927.8|9926.9|248
1662394200000|2022-09-05 16:10:00|9929.5|9928.9|9930.8|9930.2|9930.9|9930.2|9928.6|9927.9|326
1662394500000|2022-09-05 16:15:00|9930.7|9930.1|9931.2|9930.6|9932.4|9931.8|9930.7|9930.1|250
1662394800000|2022-09-05 16:20:00|9931.3|9930.7|9931.1|9930.2|9932|9931.2|9929.7|9928.8|240
1662395100000|2022-09-05 16:25:00|9931|9930.1|9930.8|9929.9|9931.7|9930.9|9929.3|9928.4|196
1662395400000|2022-09-05 16:30:00|9930.7|9929.8|9931.6|9930.7|9931.7|9931.1|9929|9928.4|252
1662395700000|2022-09-05 16:35:00|9931.5|9930.6|9931.3|9930.4|9933.1|9932.4|9930.9|9930.2|229
1662396000000|2022-09-05 16:40:00|9931.4|9930.8|9929.3|9928.4|9931.7|9930.9|9929.2|9928.3|146
1662396300000|2022-09-05 16:45:00|9929.4|9928.5|9930|9929.1|9930.4|9929.7|9928.8|9928|114
1662396600000|2022-09-05 16:50:00|9930.1|9929.5|9930.9|9930|9931.7|9930.9|9929.8|9929|157
1662396900000|2022-09-05 16:55:00|9930.8|9930.2|9929.7|9928.8|9930.9|9930.2|9928.5|9927.8|180
1662397200000|2022-09-05 17:00:00|9929.8|9928.9|9930.7|9929.8|9930.7|9929.8|9929|9928.4|139
1662397500000|2022-09-05 17:05:00|9930.2|9929.3|9930.6|9929.7|9930.9|9930|9929.7|9928.9|100
1662397800000|2022-09-05 17:10:00|9930.7|9929.8|9932.8|9931.9|9933|9932.1|9930.6|9929.7|122
1662398100000|2022-09-05 17:15:00|9932.9|9932|9930.9|9930.3|9932.9|9932.1|9930.1|9929.4|124
1662398400000|2022-09-05 17:20:00|9931.1|9930.2|9931.2|9930.3|9931.4|9930.6|9930.9|9930.1|72
1662398700000|2022-09-05 17:25:00|9931.4|9930.4|9932.3|9931.4|9933|9932.2|9931|9930.2|88
1662399000000|2022-09-05 17:30:00|9932.4|9931.5|9932|9931.4|9932.5|9931.8|9931.8|9931|81
1662399300000|2022-09-05 17:35:00|9931.9|9931.3|9932.3|9931.4|9932.4|9931.8|9931.6|9931|77
1662399600000|2022-09-05 17:40:00|9932.4|9931.5|9931.8|9931.2|9932.5|9931.8|9931.7|9930.9|109
1662399900000|2022-09-05 17:45:00|9932|9931.1|9931.1|9930.5|9932|9931.2|9930.6|9929.6|127
1662400200000|2022-09-05 17:50:00|9931.2|9930.6|9930.1|9929.5|9932|9931.2|9930|9929.1|132
1662400500000|2022-09-05 17:55:00|9930.2|9929.3|9930.8|9929.9|9931.3|9930.4|9929.7|9929|129
1662400800000|2022-09-05 18:00:00|9930.9|9930|9934.2|9933.3|9934.8|9933.9|9930.8|9929.9|264
1662401100000|2022-09-05 18:05:00|9934.1|9933.2|9934.9|9934|9936.5|9935.7|9933.8|9933.2|139
1662401400000|2022-09-05 18:10:00|9934.7|9934.1|9931.5|9930.9|9934.7|9934.1|9931.4|9930.7|100
1662401700000|2022-09-05 18:15:00|9931.6|9931|9931.8|9931.2|9932.2|9931.2|9931.3|9930.5|72
1662402000000|2022-09-05 18:20:00|9931.7|9931.1|9933.2|9932.6|9933.4|9932.6|9931.5|9930.7|91
1662402300000|2022-09-05 18:25:00|9933.1|9932.5|9933.3|9932.4|9933.6|9932.9|9932.7|9932|115
1662402600000|2022-09-05 18:30:00|9933.2|9932.3|9932.2|9931.6|9933.2|9932.3|9932.1|9931.4|134
1662402900000|2022-09-05 18:35:00|9932.3|9931.7|9931.7|9930.8|9932.5|9931.7|9931.3|9930.5|190
1662403200000|2022-09-05 18:40:00|9931.5|9930.9|9931.5|9930.9|9932.1|9931.3|9931.5|9930.6|118
1662403500000|2022-09-05 18:45:00|9931.6|9931|9930.7|9929.8|9931.8|9931|9930.1|9929.2|141
1662403800000|2022-09-05 18:50:00|9930.6|9929.7|9930.4|9929.8|9930.7|9929.8|9930.2|9929.5|74
1662404100000|2022-09-05 18:55:00|9930.3|9929.7|9929.3|9928.4|9930.5|9929.8|9928.1|9927.2|172
1662404400000|2022-09-05 19:00:00|9929.2|9928.3|9929.5|9928.6|9929.6|9928.7|9928.3|9927.4|101
1662404700000|2022-09-05 19:05:00|9929.6|9928.7|9929.5|9928.6|9929.7|9928.9|9929|9928.3|97
1662405000000|2022-09-05 19:10:00|9929.4|9928.5|9930.2|9929.3|9930.6|9929.7|9929.2|9928.5|66
1662405300000|2022-09-05 19:15:00|9930.3|9929.4|9931.4|9930.5|9931.5|9930.6|9930.3|9929.4|78
1662405600000|2022-09-05 19:20:00|9931.5|9930.6|9930.3|9929.4|9933.1|9932.2|9930.1|9929.2|136
1662405900000|2022-09-05 19:25:00|9930.2|9929.3|9930.8|9929.9|9931.2|9930.2|9929.6|9928.7|122
1662406200000|2022-09-05 19:30:00|9930.7|9929.8|9930|9929.1|9930.8|9930|9929.7|9928.9|67
1662406500000|2022-09-05 19:35:00|9929.9|9929|9930.2|9929.3|9930.3|9929.6|9929.8|9929|118
1662406800000|2022-09-05 19:40:00|9930.3|9929.4|9929.8|9928.9|9930.7|9929.8|9929.1|9928.3|98
1662407100000|2022-09-05 19:45:00|9929.7|9928.8|9929.4|9928.5|9930.3|9929.5|9929.2|9928.4|76
1662407400000|2022-09-05 19:50:00|9929.5|9928.6|9929.8|9928.9|9930.4|9929.6|9929.4|9928.5|111
1662407700000|2022-09-05 19:55:00|9929.9|9929|9931.3|9930.4|9931.3|9930.4|9929|9928.3|172
1662408000000|2022-09-05 20:00:00|9931.2|9930.3|9930.3|9929.1|9931.3|9930.4|9929.7|9928.9|116
1662408300000|2022-09-05 20:05:00|9930.5|9929.4|9928.9|9928|9930.8|9929.8|9928.4|9927.6|91
1662408600000|2022-09-05 20:10:00|9929.3|9928.4|9930|9929.4|9931.7|9930.8|9929.2|9928.3|151
1662408900000|2022-09-05 20:15:00|9929.9|9929.3|9929.5|9928.3|9930.2|9929.4|9928.6|9927.7|170
1662409200000|2022-09-05 20:20:00|9929.2|9928.1|9928.5|9927.6|9929.5|9928.6|9928.3|9927.4|180
1662409500000|2022-09-05 20:25:00|9928.4|9927.5|9929.4|9928.5|9930.2|9929.4|9928.2|9927.3|207
1662409800000|2022-09-05 20:30:00|9929.3|9928.4|9929.5|9928.6|9930.3|9929.4|9928.5|9927.8|151
1662410100000|2022-09-05 20:35:00|9929.4|9928.5|9930|9929.1|9930.1|9929.1|9929.3|9928.4|142
1662410400000|2022-09-05 20:40:00|9930.1|9929.2|9930.4|9929.5|9931.5|9930.2|9928.7|9927.8|481
1662410700000|2022-09-05 20:45:00|9930.7|9929.3|9930.2|9928.6|9931.5|9929.6|9929.7|9927.8|590
1662411000000|2022-09-05 20:50:00|9930.3|9928.4|9929.3|9928.1|9931.5|9928.8|9929.3|9927.4|243
1662411300000|2022-09-05 20:55:00|9929.2|9928|9931.7|9925.7|9934.6|9930.9|9929.2|9925|351
1662411600000|2022-09-05 21:00:00|9931.2|9925.2|9930.3|9924.3|9931.3|9925.3|9927.5|9921.5|80
1662411900000|2022-09-05 21:05:00|9931|9925|9930.9|9924.9|9931.8|9925.8|9930.4|9924.4|43
1662412200000|2022-09-05 21:10:00|9931.5|9925.5|9931.3|9925.3|9932.5|9926.5|9929.8|9923.8|123
1662412500000|2022-09-05 21:15:00|9931.5|9925.5|9933.7|9927.7|9934.2|9928.2|9930.9|9924.9|141
1662412800000|2022-09-05 21:20:00|9932.9|9926.9|9932.5|9926.5|9933.7|9927.7|9931.7|9925.7|94
1662413100000|2022-09-05 21:25:00|9932.7|9926.7|9931.6|9925.6|9932.8|9926.8|9931.5|9925.5|80
1662413400000|2022-09-05 21:30:00|9931.9|9925.9|9933|9927|9934.1|9928.6|9931.2|9925.2|450
1662413700000|2022-09-05 21:35:00|9933.2|9927.2|9932.3|9926.3|9933.6|9929.1|9931.8|9926|275
1662414000000|2022-09-05 21:40:00|9932.5|9926.5|9932.6|9926.6|9932.9|9929.5|9930.9|9925.9|209
1662414300000|2022-09-05 21:45:00|9932.1|9927.4|9931.9|9926.5|9934.1|9929.2|9931.5|9926.3|186
1662414600000|2022-09-05 21:50:00|9932|9926.7|9930.9|9927.7|9933.5|9930.1|9930.7|9926.2|455
1662414900000|2022-09-05 21:55:00|9931.3|9927.3|9933.8|9927.8|9934.1|9928.8|9930.1|9925.9|315
1662415200000|2022-09-05 22:00:00|9933.6|9927.6|9934.8|9933.2|9935.5|9933.6|9933|9927.4|312
1662415500000|2022-09-05 22:05:00|9934.6|9933.4|9939.6|9937.9|9940.3|9938.9|9933.8|9932.2|305
1662415800000|2022-09-05 22:10:00|9939.7|9937.8|9943.6|9942.2|9943.9|9942.5|9938.1|9937|400
1662416100000|2022-09-05 22:15:00|9943.7|9942.3|9943|9941.8|9944.5|9943.4|9941.1|9939.9|508
1662416400000|2022-09-05 22:20:00|9943.1|9941.3|9947.9|9947|9949.6|9948.7|9942.1|9941|376
1662416700000|2022-09-05 22:25:00|9948.1|9947.2|9947.3|9946.2|9949.9|9949|9946.6|9945.7|288
1662417000000|2022-09-05 22:30:00|9947.2|9946.3|9943.8|9942.9|9948|9947|9942.7|9941.7|369
1662417300000|2022-09-05 22:35:00|9943.9|9943|9944.6|9943.7|9945.9|9945|9941.6|9940.7|229
1662417600000|2022-09-05 22:40:00|9944.7|9943.5|9941.9|9941|9945.4|9944.3|9941.7|9940.8|262
1662417900000|2022-09-05 22:45:00|9941.7|9940.8|9942.2|9941.3|9943.5|9942.6|9940.7|9939.8|151
1662418200000|2022-09-05 22:50:00|9942.3|9941.4|9945.3|9944.4|9945.5|9944.6|9941.5|9940.6|268
1662418500000|2022-09-05 22:55:00|9945.2|9944.3|9942.1|9941.2|9945.2|9944.3|9941.1|9940.2|238
1662418800000|2022-09-05 23:00:00|9942.2|9941.3|9941.9|9941|9943|9942.1|9941.3|9940.2|189
1662419100000|2022-09-05 23:05:00|9941.8|9940.9|9942.5|9941.6|9942.9|9942|9940.8|9939.9|169
1662419400000|2022-09-05 23:10:00|9942.7|9941.8|9941.4|9940.5|9942.9|9942.2|9941.3|9940.4|130
1662419700000|2022-09-05 23:15:00|9940.9|9940|9942.7|9941.8|9944.4|9943.5|9940.8|9939.9|320
1662420000000|2022-09-05 23:20:00|9942.9|9942.3|9947.1|9946.2|9947.4|9946.5|9942.9|9942.3|276
1662420300000|2022-09-05 23:25:00|9947|9946.1|9945.4|9944.5|9948.2|9947.3|9943.4|9942.5|311
1662420600000|2022-09-05 23:30:00|9945.3|9944.4|9943.3|9942.4|9945.4|9944.5|9943.2|9942.4|265
1662420900000|2022-09-05 23:35:00|9943.4|9942.5|9948.9|9948|9949.3|9948.4|9942.9|9942|311
1662421200000|2022-09-05 23:40:00|9949|9948.1|9949.9|9949|9951.6|9950.9|9948.8|9948|237
1662421500000|2022-09-05 23:45:00|9950.3|9949.7|9950.4|9949.5|9952.5|9951.6|9948.2|9947.3|370
1662421800000|2022-09-05 23:50:00|9951.2|9950.6|9950.9|9950|9952.3|9951.6|9949.8|9948.9|373
1662422100000|2022-09-05 23:55:00|9951|9950.1|9950.5|9949.9|9951.4|9950.5|9949.7|9949|228
1662422400000|2022-09-06 00:00:00|9950.7|9949.8|9951.3|9950.4|9953.4|9952.7|9946.1|9945.3|521
1662422700000|2022-09-06 00:05:00|9951.2|9950.3|9959.7|9959.1|9969.2|9968.3|9951.2|9950.3|711
1662423000000|2022-09-06 00:10:00|9959.6|9959|9959.9|9959|9960.3|9959.4|9955.7|9954.9|428
1662423300000|2022-09-06 00:15:00|9959.8|9958.9|9956.9|9956|9960|9959.1|9955.2|9954.5|392
1662423600000|2022-09-06 00:20:00|9956.8|9955.9|9959|9958.1|9961.9|9961.3|9956.7|9955.8|427
1662423900000|2022-09-06 00:25:00|9958.9|9958|9960.4|9959.5|9960.9|9960.1|9957.2|9956.5|412
1662424200000|2022-09-06 00:30:00|9960.2|9959.6|9963.4|9962.5|9963.9|9963.3|9960.2|9959.6|418
1662424500000|2022-09-06 00:35:00|9963.3|9962.4|9962.7|9962.1|9967|9966.3|9961.7|9960.9|400
1662424800000|2022-09-06 00:40:00|9962.9|9962|9962.1|9961.5|9966|9965.3|9962.1|9961.5|383
1662425100000|2022-09-06 00:45:00|9962.2|9961.6|9967.1|9966.2|9967.2|9966.3|9961.7|9960.9|392
1662425400000|2022-09-06 00:50:00|9966.9|9966|9964.4|9963.5|9967.1|9966.2|9961.4|9960.8|474
1662425700000|2022-09-06 00:55:00|9964.1|9963.2|9968.8|9968.2|9969.5|9968.6|9963.9|9963|433
1662426000000|2022-09-06 01:00:00|9969|9968.1|9965.9|9965|9969.4|9968.6|9965.1|9964.4|469
1662426300000|2022-09-06 01:05:00|9965.7|9965.1|9967.1|9966.5|9970.5|9969.8|9965.2|9964.3|356
1662426600000|2022-09-06 01:10:00|9967.3|9966.7|9970.4|9969.3|9970.5|9969.4|9967|9966.4|397
1662426900000|2022-09-06 01:15:00|9970.3|9969.2|9963.3|9962.7|9970.3|9969.4|9961.5|9960.8|538
1662427200000|2022-09-06 01:20:00|9963.4|9962.8|9969|9968.1|9970.7|9969.8|9963.2|9962.6|395
1662427500000|2022-09-06 01:25:00|9968.6|9968|9967.8|9966.9|9969|9968.4|9965.3|9964.4|359
1662427800000|2022-09-06 01:30:00|9967.7|9966.8|9966.2|9965.6|9969.3|9968.5|9964.6|9963.8|403
1662428100000|2022-09-06 01:35:00|9966.3|9965.7|9967.2|9966.3|9971.2|9970.6|9966.3|9965.7|380
1662428400000|2022-09-06 01:40:00|9967.3|9966.4|9965.8|9964.9|9967.3|9966.5|9964|9963.3|389
1662428700000|2022-09-06 01:45:00|9965.9|9965|9964.4|9963.5|9966.4|9965.6|9963.5|9962.7|394
1662429000000|2022-09-06 01:50:00|9964.3|9963.7|9965.2|9964.3|9966.8|9966.1|9963.6|9963|319
1662429300000|2022-09-06 01:55:00|9965|9964.1|9964.7|9963.8|9965.5|9964.7|9962.1|9961.4|324
1662429600000|2022-09-06 02:00:00|9964.3|9963.7|9962.4|9961.5|9964.7|9964|9962.3|9961.5|319
1662429900000|2022-09-06 02:05:00|9962.5|9961.6|9958.1|9957.2|9962.5|9961.7|9957.9|9957.2|421
1662430200000|2022-09-06 02:10:00|9958.2|9957.3|9956|9955.4|9958.9|9958.1|9955.4|9954.7|449
1662430500000|2022-09-06 02:15:00|9956.1|9955.5|9956.4|9955.8|9956.8|9956|9953.6|9952.7|452
1662430800000|2022-09-06 02:20:00|9956.5|9955.9|9954.8|9953.9|9956.9|9956.1|9954|9953.1|414
1662431100000|2022-09-06 02:25:00|9954.7|9953.8|9953.7|9953.1|9955.2|9954.4|9949.6|9949|489
1662431400000|2022-09-06 02:30:00|9953.8|9952.9|9954.6|9953.7|9955.1|9954.3|9950.2|9949.6|469
1662431700000|2022-09-06 02:35:00|9954.1|9954|9956|9955.4|9956.3|9955.6|9953.6|9952.8|334
1662432000000|2022-09-06 02:40:00|9956.2|9955.3|9957.8|9956.9|9957.8|9957.1|9954|9953.4|409
1662432300000|2022-09-06 02:45:00|9957.7|9957.1|9961.3|9960.4|9961.6|9961|9956.7|9956|418
1662432600000|2022-09-06 02:50:00|9961|9960.5|9958.9|9958|9961.3|9960.6|9957.8|9957.1|261
1662432900000|2022-09-06 02:55:00|9959|9958.1|9959.1|9958.5|9959.7|9959|9957.6|9956.7|200
1662433200000|2022-09-06 03:00:00|9959|9958.4|9955.9|9955.3|9959.6|9958.9|9955.2|9954.6|269
1662433500000|2022-09-06 03:05:00|9955.8|9955.2|9953.7|9952.8|9956.8|9956|9953.2|9952.6|370
1662433800000|2022-09-06 03:10:00|9953.6|9952.7|9954.1|9953.2|9954.3|9953.6|9951.9|9951.3|356
1662434100000|2022-09-06 03:15:00|9954|9953.1|9954.2|9953.3|9955.6|9954.9|9951.9|9951.1|284
1662434400000|2022-09-06 03:20:00|9954|9953.4|9955.3|9954.7|9955.7|9954.9|9954|9953.2|229
1662434700000|2022-09-06 03:25:00|9955.2|9954.6|9955.7|9954.8|9956.8|9956|9954.9|9954.2|226
1662435000000|2022-09-06 03:30:00|9955.5|9954.9|9951.1|9950.5|9955.8|9955|9950.9|9950.2|246
1662435300000|2022-09-06 03:35:00|9951|9950.4|9950.1|9949.5|9951.8|9951.1|9950|9949.2|203
1662435600000|2022-09-06 03:40:00|9950|9949.4|9946.5|9945.9|9950.6|9950|9946.3|9945.7|314
1662435900000|2022-09-06 03:45:00|9946.6|9946|9944.8|9943.9|9947.3|9946.6|9944.1|9943.3|356
1662436200000|2022-09-06 03:50:00|9945.2|9944.6|9946.1|9945.2|9946.3|9945.7|9944.6|9943.8|331
1662436500000|2022-09-06 03:55:00|9945.9|9945.3|9944.6|9943.7|9946.1|9945.4|9943|9942.4|305
1662436800000|2022-09-06 04:00:00|9944.8|9943.9|9946.2|9945.3|9946.5|9945.9|9944.4|9943.8|286
1662437100000|2022-09-06 04:05:00|9945.7|9945.1|9947.8|9946.9|9948.2|9947.4|9944.7|9943.8|283
1662437400000|2022-09-06 04:10:00|9948|9947.1|9950.2|9949.3|9950.8|9950.2|9947.7|9946.9|340
1662437700000|2022-09-06 04:15:00|9950.3|9949.4|9948|9947.1|9950.3|9949.4|9947.8|9947|338
1662438000000|2022-09-06 04:20:00|9948.1|9947.2|9952|9951.1|9952.3|9951.5|9947.6|9946.7|281
1662438300000|2022-09-06 04:25:00|9952.1|9951.2|9954.7|9953.8|9955.2|9954.3|9952|9951.1|294
1662438600000|2022-09-06 04:30:00|9954.8|9953.9|9951.8|9950.9|9955.4|9954.5|9949.7|9948.8|706
1662438900000|2022-09-06 04:35:00|9952.1|9951.2|9952.3|9951.4|9954.1|9953.2|9950.5|9949.6|480
1662439200000|2022-09-06 04:40:00|9952.4|9951.5|9952.3|9951.4|9953.3|9952.6|9950.5|9949.8|313
1662439500000|2022-09-06 04:45:00|9952.1|9951.2|9951.2|9950.6|9953.4|9952.7|9950.8|9949.9|285
1662439800000|2022-09-06 04:50:00|9951.3|9950.7|9947.7|9947.1|9953.6|9953|9947.1|9946.5|452
1662440100000|2022-09-06 04:55:00|9947.8|9946.9|9946.8|9945.9|9948.2|9947.5|9945|9944.3|500
1662440400000|2022-09-06 05:00:00|9946.9|9946|9946.1|9945.2|9948.7|9947.8|9945.4|9944.5|518
1662440700000|2022-09-06 05:05:00|9946.3|9945.4|9949.3|9948.4|9949.3|9948.7|9945.2|9944.4|428
1662441000000|2022-09-06 05:10:00|9949.2|9948.3|9948.3|9947.4|9949.4|9948.5|9946.1|9945.5|377
1662441300000|2022-09-06 05:15:00|9948.4|9947.5|9948.3|9947.4|9949.2|9948.5|9947|9946.1|356
1662441600000|2022-09-06 05:20:00|9948.4|9947.5|9954|9953.1|9954.2|9953.5|9948.4|9947.5|365
1662441900000|2022-09-06 05:25:00|9954.2|9953.3|9956.2|9955.6|9957.4|9956.7|9954|9953.2|422
1662442200000|2022-09-06 05:30:00|9956.3|9955.4|9959|9958.4|9960.4|9959.5|9955.5|9954.7|438
1662442500000|2022-09-06 05:35:00|9959.1|9958.2|9964.1|9963.5|9965.5|9964.6|9958.9|9958.2|452
1662442800000|2022-09-06 05:40:00|9964|9963.4|9962.7|9961.8|9964.7|9964.1|9960|9959.2|478
1662443100000|2022-09-06 05:45:00|9962.8|9961.9|9961.9|9961|9962.8|9961.9|9958.6|9958|419
1662443400000|2022-09-06 05:50:00|9962|9961.1|9963.4|9962.5|9964.2|9963.6|9960.3|9959.7|379
1662443700000|2022-09-06 05:55:00|9963.5|9962.6|9959.8|9958.9|9963.6|9963|9956.6|9956|504
1662444000000|2022-09-06 06:00:00|9959.9|9959|9957.5|9956.9|9960.1|9959.2|9953.4|9952.8|663
1662444300000|2022-09-06 06:05:00|9958.2|9957.6|9956.8|9956.2|9958.6|9957.9|9952|9951.4|641
1662444600000|2022-09-06 06:10:00|9956.9|9956.3|9954.1|9953.5|9958.7|9957.8|9953.5|9952.8|572
1662444900000|2022-09-06 06:15:00|9954.2|9953.6|9952.3|9951.7|9955.1|9954.5|9949.7|9949|536
1662445200000|2022-09-06 06:20:00|9952.2|9951.6|9959.5|9958.9|9960.2|9959.4|9951.9|9951.1|596
1662445500000|2022-09-06 06:25:00|9959.6|9959|9957.7|9957.1|9961.5|9960.7|9957.3|9956.6|486
1662445800000|2022-09-06 06:30:00|9958.1|9957.5|9956|9955.4|9960.3|9959.6|9952.5|9951.9|604
1662446100000|2022-09-06 06:35:00|9956.2|9955.3|9957.1|9956.2|9960.7|9960.1|9954.4|9953.7|545
1662446400000|2022-09-06 06:40:00|9957|9956.4|9962.5|9961.6|9962.7|9962|9955.9|9955.2|539
1662446700000|2022-09-06 06:45:00|9961.9|9961.3|9963.5|9962.9|9964|9963.4|9958.6|9958|485
1662447000000|2022-09-06 06:50:00|9963.7|9962.8|9969|9968.4|9969.1|9968.5|9962.5|9961.7|506
1662447300000|2022-09-06 06:55:00|9969.5|9968.9|9970|9969.4|9979.7|9979.1|9968.6|9968|761
1662447600000|2022-09-06 07:00:00|9970.1|9969.5|9973.2|9972.6|9976.2|9975.6|9969.4|9968.8|856
1662447900000|2022-09-06 07:05:00|9973.3|9972.7|9972.5|9971.6|9973.6|9973|9964.9|9964.3|706
1662448200000|2022-09-06 07:10:00|9972.1|9971.5|9973.3|9972.4|9973.6|9973|9965|9964.1|753
1662448500000|2022-09-06 07:15:00|9972.7|9972.1|9970.1|9969.5|9976.8|9975.9|9965|9964.4|715
1662448800000|2022-09-06 07:20:00|9969.9|9969.3|9969.5|9968.6|9971.5|9970.7|9967|9966.4|699
1662449100000|2022-09-06 07:25:00|9969.7|9968.8|9973.7|9972.8|9975.8|9974.9|9969.2|9968.3|729
1662449400000|2022-09-06 07:30:00|9973.9|9973|9972.3|9971.4|9974.2|9973.6|9967.6|9967|716
1662449700000|2022-09-06 07:35:00|9972.1|9971.5|9984.1|9983.5|9984.2|9983.6|9972|9971.4|733
1662450000000|2022-09-06 07:40:00|9984.2|9983.6|9978.7|9978.1|9986.6|9986|9978.7|9978.1|734
1662450300000|2022-09-06 07:45:00|9978.3|9977.7|9979|9978.4|9985|9984.4|9976.4|9975.6|671
1662450600000|2022-09-06 07:50:00|9979.2|9978.3|9982.9|9982|9983.3|9982.7|9977.5|9976.9|677
1662450900000|2022-09-06 07:55:00|9982.8|9981.9|9976|9975.4|9983.8|9982.9|9974.5|9973.8|677
1662451200000|2022-09-06 08:00:00|9976.1|9975.5|9973.7|9973.1|9976.9|9976.1|9969.7|9969|641
1662451500000|2022-09-06 08:05:00|9973.6|9973|9967.8|9967.2|9975.2|9974.4|9967.2|9966.6|645
1662451800000|2022-09-06 08:10:00|9968|9967.4|9962.2|9961.6|9968.8|9968.1|9957.5|9956.9|623
1662452100000|2022-09-06 08:15:00|9962.1|9961.5|9960.1|9959.2|9962.2|9961.6|9957.5|9956.9|644
1662452400000|2022-09-06 08:20:00|9959.8|9959.5|9956.6|9956|9960.2|9959.6|9953.7|9953.1|533
1662452700000|2022-09-06 08:25:00|9956.4|9955.8|9956.4|9955.8|9960.8|9960|9955.7|9955|530
1662453000000|2022-09-06 08:30:00|9956.1|9955.5|9957|9956.4|9960.8|9960.1|9955.6|9954.7|471
1662453300000|2022-09-06 08:35:00|9957.2|9956.6|9952.2|9951.3|9957.3|9956.7|9951.9|9951.3|582
1662453600000|2022-09-06 08:40:00|9952.1|9951.5|9957.1|9956.5|9960.5|9959.9|9950.6|9949.8|656
1662453900000|2022-09-06 08:45:00|9957.2|9956.6|9951.1|9950.5|9957.2|9956.6|9948.7|9947.8|661
1662454200000|2022-09-06 08:50:00|9951.2|9950.6|9951.6|9950.7|9953.6|9953|9947.6|9946.9|569
1662454500000|2022-09-06 08:55:00|9951.3|9950.9|9958.4|9957.8|9963.2|9962.6|9950.9|9950.3|651
1662454800000|2022-09-06 09:00:00|9958.1|9957.5|9951.8|9950.9|9958.2|9957.5|9949.7|9949.1|650
1662455100000|2022-09-06 09:05:00|9951.7|9951.1|9942.7|9942.1|9952.2|9951.4|9942.7|9942.1|583
1662455400000|2022-09-06 09:10:00|9942.6|9942|9939.2|9938.3|9944.7|9944.1|9938.2|9937.6|574
1662455700000|2022-09-06 09:15:00|9939.1|9938.2|9942.1|9941.5|9944.8|9944.1|9939|9938.2|519
1662456000000|2022-09-06 09:20:00|9942|9941.4|9942.7|9942.1|9944.7|9944|9936.3|9935.7|570
1662456300000|2022-09-06 09:25:00|9942.2|9941.6|9948|9947.4|9948.3|9947.5|9940|9939.4|569
1662456600000|2022-09-06 09:30:00|9948.1|9947.5|9947.2|9946.3|9951.8|9950.9|9947.1|9946.2|620
1662456900000|2022-09-06 09:35:00|9947.1|9946.2|9953.9|9953|9954.3|9953.5|9945.8|9945.2|511
1662457200000|2022-09-06 09:40:00|9953.7|9953.1|9951.7|9951.1|9955.6|9954.9|9948.9|9948.3|529
1662457500000|2022-09-06 09:45:00|9951.8|9951.2|9956.6|9956|9957.1|9956.2|9949.8|9949.2|558
1662457800000|2022-09-06 09:50:00|9956.7|9956.1|9955.2|9954.6|9960.7|9960.1|9954.4|9953.8|534
1662458100000|2022-09-06 09:55:00|9955.1|9954.5|9953.2|9952.3|9955.3|9954.7|9950.3|9949.7|534
1662458400000|2022-09-06 10:00:00|9953|9952.4|9953.5|9952.9|9955.4|9954.8|9949.9|9949.1|610
1662458700000|2022-09-06 10:05:00|9953.6|9953|9955.1|9954.5|9957.3|9956.6|9952.7|9952|610
1662459000000|2022-09-06 10:10:00|9955|9954.4|9955.8|9955.2|9956.6|9955.9|9950.7|9949.9|550
1662459300000|2022-09-06 10:15:00|9955.9|9955.3|9937|9936.4|9956.3|9955.7|9934.3|9933.4|856
1662459600000|2022-09-06 10:20:00|9937.3|9936.7|9946.7|9945.8|9949|9948.4|9935.9|9935.1|626
1662459900000|2022-09-06 10:25:00|9946.8|9945.9|9938.5|9937.9|9946.9|9946|9935.6|9935|613
1662460200000|2022-09-06 10:30:00|9938.6|9937.7|9928.7|9928.1|9938.9|9938.2|9926.1|9925.5|621
1662460500000|2022-09-06 10:35:00|9929.4|9928.8|9929.8|9929.2|9933.2|9932.5|9927.6|9927|646
1662460800000|2022-09-06 10:40:00|9929.7|9929.1|9933.6|9932.7|9934|9933.4|9929.7|9929.1|496
1662461100000|2022-09-06 10:45:00|9933.5|9932.6|9928.3|9927.7|9935.2|9934.6|9927.7|9927.1|402
1662461400000|2022-09-06 10:50:00|9928.2|9927.6|9929.7|9929.1|9933.7|9933.1|9928.1|9927.5|518
1662461700000|2022-09-06 10:55:00|9929.8|9928.9|9926.1|9925.5|9929.8|9929.1|9922.2|9921.6|516
1662462000000|2022-09-06 11:00:00|9925.9|9925.3|9931.8|9931.2|9934.3|9933.7|9925.6|9925|488
1662462300000|2022-09-06 11:05:00|9931.6|9931|9931.3|9930.7|9933.3|9932.7|9927.9|9927.3|504
1662462600000|2022-09-06 11:10:00|9931.6|9931|9933.4|9932.5|9933.8|9933.1|9930.6|9929.9|418
1662462900000|2022-09-06 11:15:00|9933.3|9932.4|9934.8|9934.2|9937.9|9937|9933.2|9932.4|531
1662463200000|2022-09-06 11:20:00|9934.9|9934.3|9932.2|9931.6|9936.9|9936.1|9931.1|9930.5|649
1662463500000|2022-09-06 11:25:00|9932.3|9931.7|9930.1|9929.5|9933.1|9932.5|9928|9927.4|528
1662463800000|2022-09-06 11:30:00|9930.2|9929.6|9922.1|9921.5|9932|9931.4|9919.7|9919.1|611
1662464100000|2022-09-06 11:35:00|9922.2|9921.6|9924.7|9924.1|9927.2|9926.6|9921.5|9920.8|662
1662464400000|2022-09-06 11:40:00|9924.6|9924|9923.8|9923.2|9925.9|9925.3|9922.5|9921.9|494
1662464700000|2022-09-06 11:45:00|9923.7|9923.1|9921.7|9921.1|9925.4|9924.6|9920.2|9919.6|524
1662465000000|2022-09-06 11:50:00|9921.6|9921|9920.4|9919.5|9922.6|9922|9918.2|9917.5|590
1662465300000|2022-09-06 11:55:00|9920.8|9920.2|9924.2|9923.6|9925.2|9924.5|9919.8|9919.1|576
1662465600000|2022-09-06 12:00:00|9924.1|9923.5|9922.9|9922.3|9927.5|9926.9|9922.1|9921.5|609
1662465900000|2022-09-06 12:05:00|9922.8|9922.2|9926.4|9925.8|9928.3|9927.7|9915.5|9914.9|589
1662466200000|2022-09-06 12:10:00|9926.9|9926.3|9927.6|9927|9929.6|9929|9925|9924.4|576
1662466500000|2022-09-06 12:15:00|9927.7|9927.1|9926.2|9925.6|9930.2|9929.6|9925.3|9924.7|481
1662466800000|2022-09-06 12:20:00|9925.8|9925.2|9925.1|9924.5|9929.7|9929.1|9924.7|9924.1|598
1662467100000|2022-09-06 12:25:00|9924.8|9924.2|9923.1|9922.5|9926.6|9926|9922.5|9921.9|537
1662467400000|2022-09-06 12:30:00|9923.2|9922.6|9919.8|9919.2|9925.1|9924.5|9919.1|9918.5|619
1662467700000|2022-09-06 12:35:00|9920|9919.4|9924.7|9924.1|9926.6|9925.9|9919.5|9918.8|527
1662468000000|2022-09-06 12:40:00|9924.9|9924.3|9922.8|9922.2|9928.3|9927.7|9919.6|9919|566
1662468300000|2022-09-06 12:45:00|9923.2|9922.6|9918.5|9917.9|9923.6|9922.8|9916.4|9915.6|637
1662468600000|2022-09-06 12:50:00|9918.3|9917.7|9913.9|9913.3|9919.3|9918.7|9911.4|9910.7|660
1662468900000|2022-09-06 12:55:00|9913.8|9913.2|9900.5|9899.9|9915|9914.4|9899.4|9898.8|666
1662469200000|2022-09-06 13:00:00|9901|9900.4|9894.8|9894.2|9903.7|9903.1|9894.4|9893.6|753
1662469500000|2022-09-06 13:05:00|9894.7|9894.1|9892.9|9892.3|9896|9895.4|9888.6|9887.8|764
1662469800000|2022-09-06 13:10:00|9893.2|9892.6|9890.9|9890.3|9895.5|9894.9|9886.5|9885.9|659
1662470100000|2022-09-06 13:15:00|9891|9890.4|9898.3|9897.7|9900.5|9899.9|9890.9|9890.3|663
1662470400000|2022-09-06 13:20:00|9898.2|9897.6|9898|9897.4|9899.1|9898.5|9893.7|9893.1|538
1662470700000|2022-09-06 13:25:00|9897.9|9897.3|9896.7|9896.1|9899.8|9899.2|9893.5|9892.8|645
1662471000000|2022-09-06 13:30:00|9897.6|9897|9890.2|9889.6|9899.9|9899.3|9889.9|9889.3|765
1662471300000|2022-09-06 13:35:00|9889.9|9889.3|9893.9|9893.3|9894.6|9894|9889.7|9888.8|704
1662471600000|2022-09-06 13:40:00|9893.4|9892.8|9897|9896.1|9899|9898.4|9890|9889.4|756
1662471900000|2022-09-06 13:45:00|9896.9|9895.7|9892.7|9892.1|9906.6|9905.7|9890.4|9889.6|962
1662472200000|2022-09-06 13:50:00|9892.1|9891.8|9887.9|9887.3|9898.1|9897.4|9887.9|9887.3|783
1662472500000|2022-09-06 13:55:00|9887.6|9887|9885.1|9884.2|9890.3|9889.7|9882|9881.2|715
1662472800000|2022-09-06 14:00:00|9885|9883.6|9871.3|9870.4|9885|9883.6|9864.4|9863.6|1105
1662473100000|2022-09-06 14:05:00|9871.2|9870.6|9880.8|9879.9|9884.5|9883.7|9870.5|9869.8|1020
1662473400000|2022-09-06 14:10:00|9880.7|9879.8|9881.7|9881.1|9881.9|9881.3|9872.7|9872.1|891
1662473700000|2022-09-06 14:15:00|9881.8|9881.2|9886.9|9886.3|9889.4|9888.8|9880.2|9879.6|796
1662474000000|2022-09-06 14:20:00|9886.8|9886.2|9895.9|9895|9895.9|9895.3|9883.6|9882.9|890
1662474300000|2022-09-06 14:25:00|9896|9895.1|9900|9898.9|9908|9907.1|9894.2|9893.5|990
1662474600000|2022-09-06 14:30:00|9900.3|9899.4|9896.6|9896|9901.7|9900.8|9895|9894.2|787
1662474900000|2022-09-06 14:35:00|9896.7|9896.1|9896.5|9895.6|9898.1|9897.5|9891.3|9890.7|821
1662475200000|2022-09-06 14:40:00|9896.4|9895.5|9898.4|9897.8|9900.6|9900|9893.3|9892.4|762
1662475500000|2022-09-06 14:45:00|9898.3|9897.7|9902.7|9902.1|9904.1|9903.2|9894.2|9893.3|903
1662475800000|2022-09-06 14:50:00|9903|9902.2|9903.7|9902.8|9908.2|9907.5|9901|9900.2|792
1662476100000|2022-09-06 14:55:00|9904.1|9903.2|9904.6|9903.7|9906.6|9905.7|9900.2|9899.3|815
1662476400000|2022-09-06 15:00:00|9904.8|9904|9918.8|9917.9|9921.6|9920.7|9902.4|9901.7|779
1662476700000|2022-09-06 15:05:00|9919.5|9918.6|9928|9927.1|9929.4|9928.7|9918.3|9917.4|774
1662477000000|2022-09-06 15:10:00|9927.9|9927|9916.9|9916|9928.5|9927.6|9915.3|9913.9|671
1662477300000|2022-09-06 15:15:00|9917|9916.1|9911.9|9911|9918|9917.1|9910.3|9909.4|712
1662477600000|2022-09-06 15:20:00|9911.6|9910.7|9906.4|9905.5|9911.7|9910.8|9903.3|9902.4|641
1662477900000|2022-09-06 15:25:00|9906.3|9905.4|9911.1|9910.2|9913|9912.4|9900.2|9899.3|724
1662478200000|2022-09-06 15:30:00|9910.7|9910.1|9912.8|9912.2|9916.8|9915.9|9909.5|9908.7|748
1662478500000|2022-09-06 15:35:00|9913.1|9912.3|9909.6|9908.7|9915|9914.3|9907.1|9906.4|797
1662478800000|2022-09-06 15:40:00|9909.5|9908.6|9914.9|9914|9918.7|9918.1|9908.3|9907.4|805
1662479100000|2022-09-06 15:45:00|9914.7|9914.1|9910.8|9910.2|9918.7|9918.1|9909.3|9908.6|810
1662479400000|2022-09-06 15:50:00|9910.9|9910.3|9912.1|9911.2|9913.6|9912.9|9908.1|9907.5|692
1662479700000|2022-09-06 15:55:00|9912.2|9911.6|9912.6|9911.7|9913|9912.4|9909.4|9908.6|587
1662480000000|2022-09-06 16:00:00|9912.5|9911.9|9913.8|9913.2|9916.8|9916.1|9910.2|9909.6|630
1662480300000|2022-09-06 16:05:00|9913.7|9913.1|9906.5|9905.9|9916.4|9915.8|9905.4|9904.8|660
1662480600000|2022-09-06 16:10:00|9906.8|9906|9913.7|9912.8|9915|9914.1|9906.7|9906|640
1662480900000|2022-09-06 16:15:00|9913.6|9913|9909.1|9908.2|9914.3|9913.5|9908|9907.3|656
1662481200000|2022-09-06 16:20:00|9909.3|9908.4|9909|9908.4|9913.8|9913.2|9908.4|9907.6|622
1662481500000|2022-09-06 16:25:00|9908.8|9908.2|9911.2|9910.3|9912.5|9911.8|9905.5|9904.8|671
1662481800000|2022-09-06 16:30:00|9910.9|9910|9910|9909.4|9913.1|9912.2|9908.1|9907.4|595
1662482100000|2022-09-06 16:35:00|9910.1|9909.5|9905.7|9904.8|9911.2|9910.5|9905.1|9904.5|636
1662482400000|2022-09-06 16:40:00|9905.6|9904.7|9910|9909.4|9910.2|9909.6|9903.7|9903.1|585
1662482700000|2022-09-06 16:45:00|9909.9|9909.3|9909.5|9908.6|9910.5|9909.7|9906.6|9905.8|501
1662483000000|2022-09-06 16:50:00|9909|9908.1|9909.9|9909|9910.9|9910.1|9907.6|9906.7|591
1662483300000|2022-09-06 16:55:00|9909.8|9909.2|9909.1|9908.2|9912.2|9911.5|9908.7|9908.1|445
1662483600000|2022-09-06 17:00:00|9909|9908.4|9910.1|9909.5|9910.8|9910.2|9903.2|9902.5|625
1662483900000|2022-09-06 17:05:00|9910|9909.4|9902|9901.4|9910.2|9909.6|9901.7|9901.1|628
1662484200000|2022-09-06 17:10:00|9902.4|9901.8|9905.6|9904.7|9906.3|9905.4|9902.3|9901.5|561
1662484500000|2022-09-06 17:15:00|9905.5|9904.6|9908.6|9908|9909.2|9908.5|9904.4|9903.6|521
1662484800000|2022-09-06 17:20:00|9908.5|9907.9|9907.8|9906.9|9910.6|9909.9|9906.8|9905.9|573
1662485100000|2022-09-06 17:25:00|9907.6|9906.7|9905.6|9904.7|9909.2|9908.4|9903.3|9902.7|517
1662485400000|2022-09-06 17:30:00|9905.4|9904.8|9904.8|9903.9|9906.6|9905.7|9903.9|9903|457
1662485700000|2022-09-06 17:35:00|9904.5|9903.6|9901.7|9901.1|9904.8|9903.9|9901.4|9900.6|491
1662486000000|2022-09-06 17:40:00|9901.8|9901.2|9904.1|9903.2|9904.1|9903.2|9899.7|9899.1|411
1662486300000|2022-09-06 17:45:00|9904|9903.1|9900.2|9899.3|9904.1|9903.2|9899.8|9899|409
1662486600000|2022-09-06 17:50:00|9900.1|9899.2|9904|9903.1|9904.4|9903.7|9899.8|9899|411
1662486900000|2022-09-06 17:55:00|9903.8|9903.2|9899.5|9898.9|9904|9903.2|9898.8|9898.1|420
1662487200000|2022-09-06 18:00:00|9899.4|9898.8|9899.4|9898.5|9901.9|9901.3|9898.1|9897.4|533
1662487500000|2022-09-06 18:05:00|9899.5|9898.6|9898.3|9897.7|9900.4|9899.7|9895.8|9895|389
1662487800000|2022-09-06 18:10:00|9898.5|9897.6|9904.3|9903.7|9905.8|9905|9897.6|9897|502
1662488100000|2022-09-06 18:15:00|9904.2|9903.6|9904.9|9904|9906.1|9905.5|9902.3|9901.7|532
1662488400000|2022-09-06 18:20:00|9904.8|9903.9|9904|9903.1|9905.5|9904.6|9902.9|9902.1|446
1662488700000|2022-09-06 18:25:00|9904.1|9903.2|9900.9|9900|9904.6|9903.9|9900.6|9899.8|436
1662489000000|2022-09-06 18:30:00|9900.7|9899.8|9902.9|9902.3|9904.3|9903.5|9900.2|9899.6|472
1662489300000|2022-09-06 18:35:00|9903.2|9902.6|9906.5|9905.6|9908.3|9907.5|9901.4|9900.6|517
1662489600000|2022-09-06 18:40:00|9906.6|9905.7|9908.6|9908|9908.7|9908.1|9904.4|9903.6|447
1662489900000|2022-09-06 18:45:00|9908.7|9908.1|9905.6|9905|9911.2|9910.6|9905.5|9904.7|438
1662490200000|2022-09-06 18:50:00|9905.7|9904.8|9908|9907.4|9908.6|9907.7|9904.2|9903.6|465
1662490500000|2022-09-06 18:55:00|9908.1|9907.5|9909.8|9909.2|9912.2|9911.6|9907.2|9906.5|487
1662490800000|2022-09-06 19:00:00|9910.2|9909.6|9909.8|9908.9|9911.9|9911.2|9908.9|9908|474
1662491100000|2022-09-06 19:05:00|9909.9|9909|9907.3|9906.4|9910|9909.1|9906.2|9905.3|514
1662491400000|2022-09-06 19:10:00|9907.4|9906.5|9907.1|9906.5|9907.4|9906.8|9905.3|9904.5|457
1662491700000|2022-09-06 19:15:00|9907|9906.4|9907.5|9906.6|9909.6|9908.8|9906.3|9905.7|449
1662492000000|2022-09-06 19:20:00|9907.6|9906.7|9906.4|9905.5|9908|9907.1|9903.9|9903|426
1662492300000|2022-09-06 19:25:00|9906.1|9905.2|9906.2|9905.6|9907.2|9906.6|9904.5|9903.9|437
1662492600000|2022-09-06 19:30:00|9906.3|9905.7|9903|9902.4|9906.5|9905.8|9901.7|9900.8|376
1662492900000|2022-09-06 19:35:00|9903.2|9902.3|9900.5|9899.9|9904.1|9903.3|9900.3|9899.4|314
1662493200000|2022-09-06 19:40:00|9900.4|9899.8|9903.7|9902.8|9904.7|9903.8|9900.1|9899.5|359
1662493500000|2022-09-06 19:45:00|9903.4|9902.5|9906.4|9905.8|9906.5|9905.8|9902.1|9901.3|415
1662493800000|2022-09-06 19:50:00|9905.7|9905.1|9902|9901.4|9905.7|9905.1|9901.5|9900.8|391
1662494100000|2022-09-06 19:55:00|9901.8|9901.2|9904.3|9903.7|9904.7|9904.1|9901|9900.4|378
1662494400000|2022-09-06 20:00:00|9904.2|9903.6|9902.5|9901.6|9905.4|9904.7|9901.5|9900.9|254
1662494700000|2022-09-06 20:05:00|9902.4|9901.5|9901.4|9900.8|9902.6|9901.9|9901|9900.4|162
1662495000000|2022-09-06 20:10:00|9901.7|9900.9|9903|9902.1|9903.8|9902.9|9901.5|9900.8|141
1662495300000|2022-09-06 20:15:00|9902.9|9902|9905.1|9904.2|9905.2|9904.4|9902.7|9902|95
1662495600000|2022-09-06 20:20:00|9904.6|9903.7|9902.7|9902.1|9904.6|9903.8|9902.5|9901.8|175
1662495900000|2022-09-06 20:25:00|9902.8|9902.2|9902.5|9901.9|9903.2|9902.4|9901.3|9900.7|123
1662496200000|2022-09-06 20:30:00|9902.6|9902|9902.4|9901.8|9902.6|9902|9901.9|9901.2|105
1662496500000|2022-09-06 20:35:00|9902.3|9901.7|9903.5|9902.6|9903.6|9902.7|9902.1|9901.3|63
1662496800000|2022-09-06 20:40:00|9903.1|9902.2|9903.1|9902.2|9903.2|9902.3|9902.2|9901.3|107
1662497100000|2022-09-06 20:45:00|9903.2|9902.3|9903.4|9902.5|9904.2|9903.2|9902.8|9902|103
1662497400000|2022-09-06 20:50:00|9903.5|9902.4|9904.7|9903.6|9904.8|9903.7|9902.5|9901.5|197
1662497700000|2022-09-06 20:55:00|9904.6|9903.7|9905.9|9903|9908.7|9906.5|9904.6|9902.9|392
1662498000000|2022-09-06 21:00:00|9906.4|9902.4|9910.3|9904.7|9912.7|9906.7|9904.7|9900.6|133
1662498300000|2022-09-06 21:05:00|9910.6|9904.6|9908.7|9904.9|9910.9|9905.7|9907.6|9901.6|134
1662498600000|2022-09-06 21:10:00|9909.7|9905.1|9909.1|9903.1|9911.5|9906.8|9907.5|9901.5|167
1662498900000|2022-09-06 21:15:00|9909.2|9903.2|9909.1|9903.1|9909.3|9903.3|9906.4|9900.4|140
1662499200000|2022-09-06 21:20:00|9908.9|9902.9|9906.3|9901.7|9910.1|9904.1|9905|9900.5|112
1662499500000|2022-09-06 21:25:00|9906.2|9902|9908.6|9902.6|9913.5|9907.5|9904.8|9899.8|552
1662499800000|2022-09-06 21:30:00|9908.5|9902.5|9908.5|9903.1|9909.3|9904.6|9905.6|9899.6|299
1662500100000|2022-09-06 21:35:00|9908.4|9903|9907.3|9903.1|9909.1|9904.8|9906.8|9902.2|170
1662500400000|2022-09-06 21:40:00|9907.7|9902.6|9907.6|9905.7|9909|9905.7|9906.1|9902|236
1662500700000|2022-09-06 21:45:00|9908|9904.9|9906.9|9903.2|9908.9|9905.8|9905.6|9901.8|230
1662501000000|2022-09-06 21:50:00|9907|9903.1|9907.1|9902.5|9908|9904.4|9906.1|9901|197
1662501300000|2022-09-06 21:55:00|9907.2|9902.2|9906|9902.5|9908.5|9903.9|9905.1|9901.2|250
1662501600000|2022-09-06 22:00:00|9906.1|9902.3|9904.8|9902.9|9908.8|9904.6|9903.9|9900.7|409
1662501900000|2022-09-06 22:05:00|9904.7|9902.8|9905.4|9904|9905.6|9904.4|9904.6|9902.8|194
1662502200000|2022-09-06 22:10:00|9905.3|9904.2|9906.3|9905|9906.8|9905.5|9905.1|9903.8|222
1662502500000|2022-09-06 22:15:00|9906.4|9904.8|9904.9|9903.8|9906.4|9905|9903.6|9902.3|380
1662502800000|2022-09-06 22:20:00|9904.8|9903.4|9903.5|9902.6|9904.9|9903.7|9903|9901.9|314
1662503100000|2022-09-06 22:25:00|9903.6|9902.5|9903.7|9902.8|9904.1|9902.8|9902.6|9901.3|171
1662503400000|2022-09-06 22:30:00|9903.9|9902.7|9903.4|9902.5|9904.1|9903.1|9903.1|9902|186
1662503700000|2022-09-06 22:35:00|9903.5|9902.6|9902.5|9901.6|9903.8|9902.6|9902.4|9901.3|179
1662504000000|2022-09-06 22:40:00|9902.6|9901.7|9901.3|9900.4|9902.8|9901.9|9900.8|9899.9|173
1662504300000|2022-09-06 22:45:00|9901|9900.1|9900.9|9900|9901.5|9900.5|9900.4|9899.4|224
1662504600000|2022-09-06 22:50:00|9900.8|9899.9|9898.6|9897.7|9901.1|9900.2|9896.4|9895.2|412
1662504900000|2022-09-06 22:55:00|9898.5|9897.6|9897.2|9896.3|9899.3|9898.4|9896.5|9895.4|464
1662505200000|2022-09-06 23:00:00|9897.3|9896.4|9893.6|9892.7|9897.4|9896.5|9893.1|9892.2|342
1662505500000|2022-09-06 23:05:00|9893.7|9892.8|9892.1|9891.2|9894.3|9893.4|9890.6|9889.7|420
1662505800000|2022-09-06 23:10:00|9891.9|9891|9892.3|9891.4|9893.7|9892.8|9891.2|9890.2|259
1662506100000|2022-09-06 23:15:00|9892.4|9891.5|9892.5|9891.6|9894.1|9893.2|9891.9|9891|216
1662506400000|2022-09-06 23:20:00|9892.6|9891.7|9895.2|9894.3|9895.5|9894.6|9892.5|9891.6|204
1662506700000|2022-09-06 23:25:00|9895.1|9894.2|9894.5|9893.6|9896.7|9895.8|9894.3|9893.4|135
1662507000000|2022-09-06 23:30:00|9894.4|9893.5|9895|9894.1|9895.2|9894.2|9893.3|9892.6|170
1662507300000|2022-09-06 23:35:00|9894.9|9894|9896|9895.1|9896|9895.2|9894|9893.1|162
1662507600000|2022-09-06 23:40:00|9896.1|9895.2|9899.1|9898.2|9900.3|9899.2|9895.9|9895|173
1662507900000|2022-09-06 23:45:00|9899|9898.1|9898.5|9897.6|9899.5|9898.6|9897.9|9897|222
1662508200000|2022-09-06 23:50:00|9898.6|9897.7|9899|9898.1|9899.7|9898.8|9898.1|9897.2|171
1662508500000|2022-09-06 23:55:00|9898.6|9897.7|9897.6|9896.7|9899.6|9898.7|9897.5|9896.6|191
1662508800000|2022-09-07 00:00:00|9897.7|9896.8|9899.9|9899|9900.8|9899.9|9895.1|9894.1|427
1662509100000|2022-09-07 00:05:00|9899.8|9899.2|9903.5|9902.6|9904.4|9903.5|9899.8|9899|299
1662509400000|2022-09-07 00:10:00|9903.6|9902.7|9901|9900.1|9903.7|9902.8|9899.4|9898.8|243
1662509700000|2022-09-07 00:15:00|9900.7|9900.2|9890.2|9889.3|9901.2|9900.4|9887.3|9886.3|526
1662510000000|2022-09-07 00:20:00|9890.1|9889.2|9887.6|9886.7|9890.1|9889.2|9886.5|9885.7|583
1662510300000|2022-09-07 00:25:00|9887.3|9886.4|9888.7|9887.8|9890.5|9889.6|9887.3|9886.4|433
1662510600000|2022-09-07 00:30:00|9888.6|9887.7|9884.6|9883.7|9889|9888.1|9883.7|9882.8|378
1662510900000|2022-09-07 00:35:00|9884.9|9884|9888.8|9887.9|9888.9|9888|9884.8|9883.9|361
1662511200000|2022-09-07 00:40:00|9888.7|9887.8|9888.7|9887.8|9889.7|9889|9887|9886.1|297
1662511500000|2022-09-07 00:45:00|9888.2|9887.3|9888.7|9887.8|9890.6|9889.9|9887.9|9887|445
1662511800000|2022-09-07 00:50:00|9888.6|9887.7|9894|9893.1|9896.1|9895.2|9888.3|9887.4|508
1662512100000|2022-09-07 00:55:00|9894.1|9893.2|9891.1|9890.2|9894.1|9893.2|9889.5|9888.6|442
1662512400000|2022-09-07 01:00:00|9890.9|9890.3|9889.4|9888.5|9892|9891.1|9888.4|9887.6|424
1662512700000|2022-09-07 01:05:00|9889.1|9888.2|9882.8|9881.9|9890.7|9889.8|9882.8|9881.9|403
1662513000000|2022-09-07 01:10:00|9882.9|9882|9885.2|9884.3|9886.6|9885.7|9882.2|9881.3|457
1662513300000|2022-09-07 01:15:00|9885.1|9884.2|9888|9887.1|9888.7|9887.8|9884.7|9883.8|458
1662513600000|2022-09-07 01:20:00|9887.8|9886.9|9891.5|9890.6|9893.5|9892.6|9887.7|9886.8|382
1662513900000|2022-09-07 01:25:00|9891.2|9890.3|9891.2|9890.3|9892.4|9891.5|9890.2|9889.3|305
1662514200000|2022-09-07 01:30:00|9891.3|9890.4|9888.2|9887.3|9891.7|9890.9|9885.6|9884.8|546
1662514500000|2022-09-07 01:35:00|9888.4|9887.5|9887|9886.4|9888.4|9887.5|9881.1|9880.4|489
1662514800000|2022-09-07 01:40:00|9886.9|9886.3|9884|9883.1|9888.1|9887.2|9884|9883.1|359
1662515100000|2022-09-07 01:45:00|9884.1|9883.2|9887.9|9887.3|9888.6|9887.7|9883.4|9882.5|331
1662515400000|2022-09-07 01:50:00|9888|9887.1|9889.5|9888.6|9890.4|9889.5|9886.6|9885.7|313
1662515700000|2022-09-07 01:55:00|9889.4|9888.5|9890|9889.1|9890.2|9889.3|9887.3|9886.4|270
1662516000000|2022-09-07 02:00:00|9890.1|9889.2|9887.5|9886.6|9890.3|9889.4|9887.1|9886.2|363
1662516300000|2022-09-07 02:05:00|9887.6|9886.7|9883.6|9882.7|9887.6|9886.7|9882.7|9882|428
1662516600000|2022-09-07 02:10:00|9883.5|9882.6|9878.8|9877.9|9883.5|9882.6|9878.5|9877.6|547
1662516900000|2022-09-07 02:15:00|9878.7|9877.8|9883.7|9882.8|9885.8|9884.9|9878.3|9877.4|741
1662517200000|2022-09-07 02:20:00|9883.8|9882.9|9885|9884.1|9885.6|9884.7|9882|9881.1|565
1662517500000|2022-09-07 02:25:00|9884.9|9884|9889.4|9888.5|9889.9|9889|9884.3|9883.4|458
1662517800000|2022-09-07 02:30:00|9889.5|9888.6|9892.6|9891.7|9893|9892.4|9889|9888.1|392
1662518100000|2022-09-07 02:35:00|9892.7|9891.8|9891.6|9890.7|9893.4|9892.5|9890.5|9889.6|329
1662518400000|2022-09-07 02:40:00|9891.8|9890.9|9890.8|9890.2|9892.1|9891.4|9890.4|9889.7|259
1662518700000|2022-09-07 02:45:00|9890.9|9890.3|9888.9|9888.3|9891.8|9890.9|9887.6|9886.7|317
1662519000000|2022-09-07 02:50:00|9889|9888.1|9887.9|9887.3|9889.9|9889|9887.3|9886.6|254
1662519300000|2022-09-07 02:55:00|9888|9887.1|9885|9884.1|9888|9887.1|9884.7|9883.9|411
1662519600000|2022-09-07 03:00:00|9885.1|9884.2|9885.7|9884.8|9886.6|9885.7|9882.5|9881.6|433
1662519900000|2022-09-07 03:05:00|9885.8|9884.9|9884.6|9883.7|9887.1|9886.2|9884.2|9883.3|331
1662520200000|2022-09-07 03:10:00|9884.5|9883.6|9883.8|9882.9|9885.6|9884.7|9882.4|9881.5|374
1662520500000|2022-09-07 03:15:00|9883.6|9882.7|9883|9882.1|9884.7|9883.8|9880.4|9879.5|567
1662520800000|2022-09-07 03:20:00|9882.9|9882|9881.2|9880.3|9883.1|9882.2|9879.3|9878.4|612
1662521100000|2022-09-07 03:25:00|9881.1|9880.2|9882|9881.1|9883|9882.1|9879.5|9878.6|366
1662521400000|2022-09-07 03:30:00|9882.1|9881.2|9882|9881.1|9883.3|9882.6|9878.4|9877.5|404
1662521700000|2022-09-07 03:35:00|9881.9|9881|9879.5|9878.6|9882.7|9881.8|9879.4|9878.5|286
1662522000000|2022-09-07 03:40:00|9879.6|9879|9881.5|9880.6|9881.6|9880.8|9877.5|9876.6|355
1662522300000|2022-09-07 03:45:00|9881.4|9880.5|9883.3|9882.7|9883.6|9883|9881|9880.2|336
1662522600000|2022-09-07 03:50:00|9883.5|9882.6|9885.6|9885|9886.4|9885.7|9880.1|9879.4|401
1662522900000|2022-09-07 03:55:00|9885.4|9884.8|9887.2|9886.3|9887.4|9886.5|9884.3|9883.6|363
1662523200000|2022-09-07 04:00:00|9886.9|9886|9885.9|9885|9887.2|9886.3|9884.1|9883.2|456
1662523500000|2022-09-07 04:05:00|9885.8|9884.9|9885.1|9884.2|9886|9885.1|9884|9883.2|265
1662523800000|2022-09-07 04:10:00|9885.2|9884.3|9885|9884.1|9885.7|9884.8|9884|9883.1|246
1662524100000|2022-09-07 04:15:00|9885.3|9884.7|9882.6|9881.7|9885.3|9884.7|9882.5|9881.6|297
1662524400000|2022-09-07 04:20:00|9882.5|9881.6|9881.7|9880.8|9883|9882.1|9880.7|9879.8|390
1662524700000|2022-09-07 04:25:00|9881.8|9880.9|9881.8|9880.9|9882.1|9881.4|9880.3|9879.5|315
1662525000000|2022-09-07 04:30:00|9881.9|9881|9888.1|9887.2|9889.2|9888.3|9881.9|9881|468
1662525300000|2022-09-07 04:35:00|9888|9887.1|9893.1|9892.2|9893.5|9892.6|9886.6|9885.7|345
1662525600000|2022-09-07 04:40:00|9893|9892.1|9893.5|9892.6|9896.3|9895.4|9890.8|9889.9|576
1662525900000|2022-09-07 04:45:00|9893.4|9892.5|9895|9894.1|9895.2|9894.3|9892.7|9891.9|308
1662526200000|2022-09-07 04:50:00|9895.2|9894.3|9894.8|9893.9|9897.1|9896.2|9893.4|9892.5|332
1662526500000|2022-09-07 04:55:00|9894.5|9893.6|9893|9892.1|9894.7|9893.8|9891.6|9890.7|292
1662526800000|2022-09-07 05:00:00|9893.2|9892.6|9897.3|9896.4|9898.1|9897.2|9892.3|9891.6|341
1662527100000|2022-09-07 05:05:00|9897.5|9896.6|9899.5|9898.6|9900.5|9899.8|9896.9|9896.1|352
1662527400000|2022-09-07 05:10:00|9899.4|9898.8|9896.6|9895.7|9900|9899.1|9896.4|9895.5|233
1662527700000|2022-09-07 05:15:00|9896.7|9895.8|9898.7|9897.8|9900.4|9899.5|9896.2|9895.5|332
1662528000000|2022-09-07 05:20:00|9898.8|9897.9|9897.5|9896.6|9903.2|9902.3|9897.4|9896.5|263
1662528300000|2022-09-07 05:25:00|9897.4|9896.5|9895.5|9894.6|9898.4|9897.5|9895.5|9894.6|202
1662528600000|2022-09-07 05:30:00|9895.4|9894.5|9894.8|9893.9|9896.1|9895.2|9893.7|9892.9|220
1662528900000|2022-09-07 05:35:00|9894.9|9894|9892.4|9891.8|9895.1|9894.4|9892|9891.1|258
1662529200000|2022-09-07 05:40:00|9892.3|9891.7|9888.9|9888|9892.5|9891.8|9888.2|9887.3|238
1662529500000|2022-09-07 05:45:00|9888.8|9887.9|9890.4|9889.5|9892.2|9891.3|9888.8|9887.9|271
1662529800000|2022-09-07 05:50:00|9890.5|9889.6|9891.9|9891|9892.5|9891.6|9888.9|9888|255
1662530100000|2022-09-07 05:55:00|9892|9891.1|9893.5|9892.6|9894.5|9893.6|9890.8|9889.9|352
1662530400000|2022-09-07 06:00:00|9893.4|9892.5|9891|9890.1|9897.3|9896.4|9887.9|9887|570
1662530700000|2022-09-07 06:05:00|9891.1|9890.2|9892.6|9891.7|9895.3|9894.6|9888.5|9887.6|467
1662531000000|2022-09-07 06:10:00|9892.5|9891.6|9897.7|9896.8|9899.7|9898.8|9889.9|9889.1|481
1662531300000|2022-09-07 06:15:00|9897.6|9896.7|9894.5|9893.6|9899.8|9898.9|9893.4|9892.5|450
1662531600000|2022-09-07 06:20:00|9894.3|9893.7|9896.6|9895.7|9897.7|9896.9|9893.3|9892.4|437
1662531900000|2022-09-07 06:25:00|9896.7|9895.8|9897.4|9896.5|9898.1|9897.3|9894.6|9893.7|432
1662532200000|2022-09-07 06:30:00|9897.6|9896.7|9896|9895.1|9898.9|9898.3|9892|9891.1|601
1662532500000|2022-09-07 06:35:00|9895.8|9894.9|9900.7|9899.8|9902|9901.1|9895.4|9894.7|482
1662532800000|2022-09-07 06:40:00|9900.6|9899.7|9903.2|9902.3|9905.2|9904.5|9900.5|9899.7|545
1662533100000|2022-09-07 06:45:00|9903.1|9902.2|9908.6|9908|9909.1|9908.4|9902.1|9901.2|540
1662533400000|2022-09-07 06:50:00|9908.8|9907.9|9909.6|9908.7|9913.6|9912.7|9907.8|9907|440
1662533700000|2022-09-07 06:55:00|9909.4|9908.5|9907.2|9906.3|9912.2|9911.4|9904.8|9904.1|424
1662534000000|2022-09-07 07:00:00|9907|9906.1|9904.9|9904.3|9910.6|9909.9|9904.8|9903.9|614
1662534300000|2022-09-07 07:05:00|9905.5|9904.6|9902.6|9901.7|9907.6|9906.9|9902|9901.1|598
1662534600000|2022-09-07 07:10:00|9902.9|9902|9903.4|9902.5|9906.5|9905.6|9900.9|9900|516
1662534900000|2022-09-07 07:15:00|9903.5|9902.6|9902.4|9901.5|9907.1|9906.2|9901.5|9900.6|538
1662535200000|2022-09-07 07:20:00|9902.7|9901.8|9898|9897.1|9904.5|9903.6|9897.7|9896.8|556
1662535500000|2022-09-07 07:25:00|9897.9|9897|9895.4|9894.5|9898.1|9897.2|9893|9892.1|525
1662535800000|2022-09-07 07:30:00|9895.3|9894.7|9902.4|9901.5|9904.9|9904|9892.3|9891.6|560
1662536100000|2022-09-07 07:35:00|9902.6|9901.7|9905|9904.1|9906.5|9905.8|9899.3|9898.4|545
1662536400000|2022-09-07 07:40:00|9904.8|9904.2|9904.1|9903.2|9908.8|9907.9|9903.3|9902.7|474
1662536700000|2022-09-07 07:45:00|9904.4|9903.8|9909.3|9908.7|9909.8|9908.9|9904.4|9903.7|531
1662537000000|2022-09-07 07:50:00|9909.2|9908.6|9909.5|9908.6|9909.6|9908.7|9904.5|9903.4|557
1662537300000|2022-09-07 07:55:00|9909.4|9908.5|9924.4|9923.3|9928.9|9928.1|9908.9|9908.1|720
1662537600000|2022-09-07 08:00:00|9924.3|9923.4|9923.5|9922.6|9929.3|9928.4|9921|9920.4|713
1662537900000|2022-09-07 08:05:00|9923.6|9922.7|9923.6|9922.7|9930.5|9929.8|9921.9|9921.3|670
1662538200000|2022-09-07 08:10:00|9923.5|9922.6|9921.5|9920.6|9925.1|9924.4|9919.8|9919.1|554
1662538500000|2022-09-07 08:15:00|9921.6|9920.7|9918.1|9917.5|9927.4|9926.5|9918|9917.2|518
1662538800000|2022-09-07 08:20:00|9918|9917.4|9914.3|9913.7|9918.7|9918|9913|9912.4|510
1662539100000|2022-09-07 08:25:00|9914.4|9913.5|9916.4|9915.5|9918.5|9917.9|9913.1|9912.3|518
1662539400000|2022-09-07 08:30:00|9916.3|9915.4|9915.5|9914.6|9918.9|9918.2|9914.8|9914.1|557
1662539700000|2022-09-07 08:35:00|9915.6|9914.7|9913.1|9912.2|9917.7|9917.1|9913.1|9912.2|510
1662540000000|2022-09-07 08:40:00|9913|9912.1|9917.2|9916.3|9917.9|9917.1|9909.3|9908.5|519
1662540300000|2022-09-07 08:45:00|9917.1|9916.5|9916.5|9915.9|9917.9|9917.1|9913.9|9913.1|497
1662540600000|2022-09-07 08:50:00|9916.6|9915.7|9912.8|9911.9|9917.1|9916.3|9912.6|9911.7|461
1662540900000|2022-09-07 08:55:00|9912.6|9911.7|9907.9|9907|9914.3|9913.7|9906.1|9905.2|515
1662541200000|2022-09-07 09:00:00|9907.8|9906.9|9905.9|9905|9915|9914.1|9903|9902.1|744
1662541500000|2022-09-07 09:05:00|9905.8|9904.9|9898.5|9897.6|9912.9|9912|9898.5|9897.6|769
1662541800000|2022-09-07 09:10:00|9898.8|9897.9|9899|9898.4|9902|9901.1|9896.1|9895.2|527
1662542100000|2022-09-07 09:15:00|9899.1|9898.2|9903.9|9903|9905.2|9904.5|9897.2|9896.4|547
1662542400000|2022-09-07 09:20:00|9904|9903.1|9900.4|9899.5|9905.6|9904.9|9900.2|9899.5|404
1662542700000|2022-09-07 09:25:00|9900.3|9899.4|9900.3|9899.4|9904.4|9903.7|9898.6|9897.9|481
1662543000000|2022-09-07 09:30:00|9900.5|9899.7|9905.5|9904.6|9905.9|9905.3|9900.2|9899.4|545
1662543300000|2022-09-07 09:35:00|9905.3|9904.4|9905.5|9904.9|9907.9|9907|9904.8|9904|432
1662543600000|2022-09-07 09:40:00|9905.4|9904.8|9912.9|9912.3|9914.3|9913.7|9905.2|9904.6|471
1662543900000|2022-09-07 09:45:00|9912.6|9912|9911.6|9910.7|9913.4|9912.5|9907.2|9906.5|506
1662544200000|2022-09-07 09:50:00|9911.5|9910.6|9906.5|9905.9|9911.6|9911|9905.5|9904.9|452
1662544500000|2022-09-07 09:55:00|9906.6|9906|9909.6|9909|9912.6|9911.7|9906.2|9905.6|536
1662544800000|2022-09-07 10:00:00|9910.2|9909.3|9905.3|9904.7|9911|9910.4|9903.9|9903.3|506
1662545100000|2022-09-07 10:05:00|9905.4|9904.8|9899.4|9898.5|9905.4|9904.8|9898.5|9897.6|585
1662545400000|2022-09-07 10:10:00|9899.3|9898.4|9898.2|9897.3|9899.7|9898.8|9894.3|9893.4|485
1662545700000|2022-09-07 10:15:00|9898.3|9897.4|9896.4|9895.5|9899.6|9899|9895.3|9894.4|523
1662546000000|2022-09-07 10:20:00|9896.5|9895.6|9901.1|9900.2|9902|9901.1|9895|9894.2|534
1662546300000|2022-09-07 10:25:00|9901|9900.1|9906.3|9905.4|9907.6|9906.9|9900|9899.1|565
1662546600000|2022-09-07 10:30:00|9906.5|9905.6|9899.8|9899.2|9907|9906.1|9898.9|9898.1|535
1662546900000|2022-09-07 10:35:00|9900|9899.1|9903.4|9902.5|9904.6|9903.8|9899.9|9899|498
1662547200000|2022-09-07 10:40:00|9903.1|9902.3|9900.9|9900|9903.9|9903|9900.5|9899.8|404
1662547500000|2022-09-07 10:45:00|9900.8|9900.2|9900.2|9899.6|9905.9|9904.8|9898.6|9897.7|508
1662547800000|2022-09-07 10:50:00|9900.3|9899.7|9904.3|9903.4|9906.5|9905.8|9900.2|9899.6|598
1662548100000|2022-09-07 10:55:00|9904.2|9903.3|9897.6|9896.7|9905.6|9904.7|9895.2|9894.3|461
1662548400000|2022-09-07 11:00:00|9897.9|9897|9889.6|9888.7|9903|9902.3|9887.4|9886.5|715
1662548700000|2022-09-07 11:05:00|9890.3|9889.4|9896.5|9895.6|9896.6|9895.7|9887.7|9887.1|702
1662549000000|2022-09-07 11:10:00|9896.7|9895.8|9898.9|9898|9900.4|9899.6|9894.4|9893.6|618
1662549300000|2022-09-07 11:15:00|9898.8|9897.9|9901.8|9900.9|9902.8|9902|9898.3|9897.4|482
1662549600000|2022-09-07 11:20:00|9901.9|9901|9896.6|9895.7|9902.7|9902.1|9896.2|9895.3|514
1662549900000|2022-09-07 11:25:00|9896.5|9895.6|9896.7|9895.8|9897.8|9897|9893.8|9892.9|502
1662550200000|2022-09-07 11:30:00|9896.8|9895.9|9888.3|9887.4|9897.4|9896.6|9887.7|9886.8|581
1662550500000|2022-09-07 11:35:00|9888.2|9887.6|9885.5|9884.9|9890.2|9889.3|9877.7|9876.8|727
1662550800000|2022-09-07 11:40:00|9885.4|9884.8|9894.8|9894.2|9896.1|9895.5|9884.3|9883.7|713
1662551100000|2022-09-07 11:45:00|9894.7|9894.1|9888.1|9887.5|9894.7|9894.1|9888|9887.3|575
1662551400000|2022-09-07 11:50:00|9888.2|9887.3|9889.3|9888.4|9889.9|9889.3|9884.4|9883.6|562
1662551700000|2022-09-07 11:55:00|9889.2|9888.3|9878.8|9877.9|9889.9|9889.2|9877.4|9876.6|671
1662552000000|2022-09-07 12:00:00|9878.9|9878|9881.5|9880.9|9884.1|9883.5|9876.1|9875.2|697
1662552300000|2022-09-07 12:05:00|9881.6|9880.7|9883.3|9882.4|9886.5|9885.6|9880.6|9879.8|609
1662552600000|2022-09-07 12:10:00|9883.1|9882.5|9885|9884.4|9885.7|9884.8|9879.8|9878.9|594
1662552900000|2022-09-07 12:15:00|9884.9|9884.3|9887.1|9886.5|9889.5|9888.9|9883.5|9882.8|633
1662553200000|2022-09-07 12:20:00|9887.3|9886.4|9891.9|9891|9893.5|9892.6|9885.7|9885.1|636
1662553500000|2022-09-07 12:25:00|9891.5|9890.6|9893.6|9892.7|9895.3|9894.7|9890.1|9889.2|485
1662553800000|2022-09-07 12:30:00|9893.7|9892.8|9891.5|9890.6|9895.5|9894.6|9887.2|9886.3|623
1662554100000|2022-09-07 12:35:00|9891.7|9890.8|9893.1|9892.2|9894.4|9893.7|9889.1|9888.2|565
1662554400000|2022-09-07 12:40:00|9892.9|9892|9883.7|9882.8|9893|9892.2|9883.1|9882.2|586
1662554700000|2022-09-07 12:45:00|9883.8|9882.9|9884.1|9883.5|9885.1|9884.2|9881.6|9880.9|569
1662555000000|2022-09-07 12:50:00|9884|9883.4|9890|9889.1|9890.9|9890|9884|9883.1|642
1662555300000|2022-09-07 12:55:00|9890.2|9889.3|9893.4|9892.5|9895|9894.1|9889.9|9889|478
1662555600000|2022-09-07 13:00:00|9893|9892.1|9886.4|9885.5|9894|9893.1|9884.2|9883.3|635
1662555900000|2022-09-07 13:05:00|9886.3|9885.4|9888.8|9887.9|9891.4|9890.5|9886.3|9885.4|674
1662556200000|2022-09-07 13:10:00|9889|9888.1|9890.2|9889.3|9893.6|9892.7|9887.9|9887|592
1662556500000|2022-09-07 13:15:00|9890|9889.4|9904.7|9904.1|9905.6|9904.7|9890|9889.4|647
1662556800000|2022-09-07 13:20:00|9904.3|9903.7|9902.9|9902.3|9908.7|9907.9|9901|9900.2|629
1662557100000|2022-09-07 13:25:00|9903|9902.1|9903.2|9902.6|9904.1|9903.5|9900.1|9899.5|557
1662557400000|2022-09-07 13:30:00|9903.1|9902.5|9913.5|9912.9|9913.6|9912.9|9903.1|9902.5|732
1662557700000|2022-09-07 13:35:00|9913.6|9912.7|9919.3|9918.7|9919.7|9918.9|9912.8|9911.9|693
1662558000000|2022-09-07 13:40:00|9918.8|9918.2|9913.2|9912.6|9921|9920.4|9912.7|9912|698
1662558300000|2022-09-07 13:45:00|9913.5|9912.7|9914.9|9914|9916|9915.1|9910.1|9909.3|734
1662558600000|2022-09-07 13:50:00|9914.8|9913.9|9910.7|9909.8|9915.2|9914.3|9910.1|9909.2|713
1662558900000|2022-09-07 13:55:00|9910.5|9909.9|9902|9901.1|9914.6|9913.9|9900.9|9900|678
1662559200000|2022-09-07 14:00:00|9902.1|9901.2|9907.7|9906.8|9910.9|9910|9899.8|9898.9|863
1662559500000|2022-09-07 14:05:00|9907.8|9906.9|9915|9914.1|9915.2|9914.5|9907.1|9906.2|772
1662559800000|2022-09-07 14:10:00|9915.2|9914.3|9915.3|9914.4|9921|9920.1|9914.7|9913.8|700
1662560100000|2022-09-07 14:15:00|9915.5|9914.6|9919.2|9918.3|9919.3|9918.6|9914.1|9913.3|623
1662560400000|2022-09-07 14:20:00|9919|9918.4|9929.1|9928.2|9930.4|9929.5|9918.6|9917.7|684
1662560700000|2022-09-07 14:25:00|9928.9|9928.3|9936.4|9935.5|9939.6|9938.7|9928.5|9927.9|795
1662561000000|2022-09-07 14:30:00|9936.6|9935.7|9946.8|9946.2|9949|9948.1|9936.5|9935.6|856
1662561300000|2022-09-07 14:35:00|9946.9|9946.3|9944.8|9944.2|9949.4|9948.7|9941.4|9940.7|810
1662561600000|2022-09-07 14:40:00|9945.2|9944.6|9942.8|9941.9|9946.9|9946|9941.9|9941|765
1662561900000|2022-09-07 14:45:00|9942.7|9941.8|9942.4|9941.5|9945.5|9944.9|9936.5|9935.6|711
1662562200000|2022-09-07 14:50:00|9942.3|9941.4|9948.4|9947.5|9950.3|9949.6|9940.7|9939.8|839
1662562500000|2022-09-07 14:55:00|9948.7|9947.8|9949|9948.4|9949.6|9949|9945.4|9944.8|738
1662562800000|2022-09-07 15:00:00|9949.1|9948.5|9947.6|9946.7|9951|9950.4|9945.5|9944.7|715
1662563100000|2022-09-07 15:05:00|9947.5|9946.6|9939.1|9938.5|9947.5|9946.8|9939.1|9938.5|601
1662563400000|2022-09-07 15:10:00|9939|9938.4|9951.8|9950.9|9954.3|9953.7|9939|9938.4|691
1662563700000|2022-09-07 15:15:00|9951.9|9951|9950.9|9950|9953.4|9952.3|9947.5|9946.7|705
1662564000000|2022-09-07 15:20:00|9950.7|9950.1|9951.6|9951|9953.3|9952.4|9949.2|9948.3|699
1662564300000|2022-09-07 15:25:00|9951.4|9950.8|9945.4|9944.8|9954.7|9953.9|9944.8|9944.2|524
1662564600000|2022-09-07 15:30:00|9946.2|9945.6|9945.2|9944.3|9947.8|9946.9|9942.8|9941.9|642
1662564900000|2022-09-07 15:35:00|9945.3|9944.4|9949.7|9948.8|9951.1|9950.3|9944.5|9943.9|600
1662565200000|2022-09-07 15:40:00|9949.6|9949|9942.2|9941.3|9949.6|9949|9941.8|9940.9|609
1662565500000|2022-09-07 15:45:00|9942.1|9941.5|9942.6|9942|9944.5|9943.9|9941.7|9941.1|499
1662565800000|2022-09-07 15:50:00|9942.7|9942.1|9940.4|9939.8|9945.2|9944.6|9940.3|9939.7|434
1662566100000|2022-09-07 15:55:00|9940.5|9939.9|9939.7|9939.1|9942.2|9941.6|9938.5|9937.7|506
1662566400000|2022-09-07 16:00:00|9939.4|9938.8|9943.6|9943|9943.8|9943.2|9939.1|9938.4|433
1662566700000|2022-09-07 16:05:00|9943.5|9942.9|9948.1|9947.5|9948.8|9948.2|9943.5|9942.9|384
1662567000000|2022-09-07 16:10:00|9948|9947.4|9948.2|9947.3|9949.4|9948.7|9946.2|9945.6|427
1662567300000|2022-09-07 16:15:00|9948.1|9947.5|9948.6|9948|9951.4|9950.7|9947.4|9946.6|560
1662567600000|2022-09-07 16:20:00|9948.7|9948.1|9950.3|9949.4|9950.6|9950|9946.8|9946|448
1662567900000|2022-09-07 16:25:00|9950.1|9949.5|9952.9|9952|9953.6|9953|9949.1|9948.2|393
1662568200000|2022-09-07 16:30:00|9953|9952.1|9954.1|9953.5|9955.2|9954.5|9952|9951.2|410
1662568500000|2022-09-07 16:35:00|9953.9|9953.3|9953.3|9952.4|9958.3|9957.7|9952.8|9951.9|438
1662568800000|2022-09-07 16:40:00|9953|9952.1|9970.9|9970|9971|9970.1|9951.2|9950.4|790
1662569100000|2022-09-07 16:45:00|9971|9970.1|9968.3|9967.4|9974.3|9973.6|9967.8|9966.9|532
1662569400000|2022-09-07 16:50:00|9968.2|9967.3|9971.8|9970.9|9972.3|9971.4|9964|9963.1|464
1662569700000|2022-09-07 16:55:00|9971.3|9970.4|9973.9|9973.3|9975.8|9975.2|9970.1|9969.3|419
1662570000000|2022-09-07 17:00:00|9973.7|9973.1|9984.4|9983.5|9985.8|9984.9|9971.8|9970.9|551
1662570300000|2022-09-07 17:05:00|9984.3|9983.4|9983.3|9982.4|9987.1|9986.5|9982.8|9981.9|567
1662570600000|2022-09-07 17:10:00|9983.2|9982.7|9985.4|9984.5|9986.8|9986|9982.1|9981.3|467
1662570900000|2022-09-07 17:15:00|9985.3|9984.4|9992.3|9991.4|9999.4|9998.5|9983.9|9983.2|583
1662571200000|2022-09-07 17:20:00|9992.2|9991.3|9996.3|9995.4|9999|9998.1|9992|9991.2|509
1662571500000|2022-09-07 17:25:00|9996|9995.1|9994.3|9993.4|9996.7|9995.8|9993|9992.1|495
1662571800000|2022-09-07 17:30:00|9993.8|9992.9|9992.7|9991.8|9994.7|9993.9|9989.7|9988.8|406
1662572100000|2022-09-07 17:35:00|9992.2|9991.3|9994.3|9993.4|9994.4|9993.5|9989.4|9988.5|442
1662572400000|2022-09-07 17:40:00|9994|9993.1|9995.5|9994.6|9996.5|9995.6|9991.7|9990.8|505
1662572700000|2022-09-07 17:45:00|9995.7|9994.8|10000.7|9999.8|10001|10000.3|9995.6|9994.7|547
1662573000000|2022-09-07 17:50:00|10000.8|9999.9|9997.4|9996.5|10003.3|10002.5|9996.9|9996.2|493
1662573300000|2022-09-07 17:55:00|9997.6|9996.7|9997.5|9996.3|9998.4|9997.7|9994.6|9993.7|432
1662573600000|2022-09-07 18:00:00|9997.3|9996.4|9997.2|9996.3|9998.7|9997.8|9994.6|9993.8|498
1662573900000|2022-09-07 18:05:00|9997.3|9996.4|9992.2|9991.3|9997.8|9996.9|9990.7|9989.9|433
1662574200000|2022-09-07 18:10:00|9992.4|9991.4|9993.1|9992.2|9994.7|9993.9|9991.6|9990.6|494
1662574500000|2022-09-07 18:15:00|9993.2|9992.3|9989.9|9989|9993.5|9992.8|9989|9988.1|317
1662574800000|2022-09-07 18:20:00|9990|9989.1|9988.8|9987.9|9990.6|9989.7|9988.5|9987.7|340
1662575100000|2022-09-07 18:25:00|9988.9|9988|9989.7|9988.8|9990|9989.2|9988|9987.1|306
1662575400000|2022-09-07 18:30:00|9989.8|9989.1|9991.1|9990.5|9992.1|9991.5|9989.5|9988.8|338
1662575700000|2022-09-07 18:35:00|9991.2|9990.3|9991.8|9990.9|9992.4|9991.5|9990.3|9989.7|358
1662576000000|2022-09-07 18:40:00|9991.7|9990.8|9989.1|9988.5|9992.4|9991.5|9988.5|9987.7|309
1662576300000|2022-09-07 18:45:00|9989|9988.4|9984.9|9984|9989|9988.4|9984.2|9983.3|360
1662576600000|2022-09-07 18:50:00|9984.5|9983.6|9987.1|9986.5|9987.2|9986.6|9984|9983.3|350
1662576900000|2022-09-07 18:55:00|9987.2|9986.3|9982.8|9981.9|9987.2|9986.5|9981.9|9981.1|363
1662577200000|2022-09-07 19:00:00|9982.7|9981.8|9988.7|9987.8|9988.8|9987.9|9981.7|9980.9|353
1662577500000|2022-09-07 19:05:00|9988.8|9987.9|9991.2|9990.3|9991.8|9991.1|9988.3|9987.4|367
1662577800000|2022-09-07 19:10:00|9991.1|9990.2|9994.1|9993.2|9994.5|9993.7|9990.2|9989.6|289
1662578100000|2022-09-07 19:15:00|9994|9993.1|9997.2|9996.6|9997.4|9996.7|9993.7|9993.1|328
1662578400000|2022-09-07 19:20:00|9997.3|9996.7|10000.5|9999.6|10001.7|10000.9|9996.7|9995.9|345
1662578700000|2022-09-07 19:25:00|10000.6|9999.7|9996.1|9995.5|10000.9|10000|9995.7|9994.8|339
1662579000000|2022-09-07 19:30:00|9996.3|9995.4|10003.2|10002.3|10003.3|10002.4|9996|9995.1|401
1662579300000|2022-09-07 19:35:00|10003.4|10002.5|10002.3|10001.7|10003.4|10002.5|10001.5|10000.6|310
1662579600000|2022-09-07 19:40:00|10002.2|10001.6|10005.3|10004.4|10005.4|10004.8|10002.2|10001.4|326
1662579900000|2022-09-07 19:45:00|10005.2|10004.3|10006.5|10005.9|10007.3|10006.4|10003.5|10002.6|248
1662580200000|2022-09-07 19:50:00|10006.4|10005.8|10007.1|10006.2|10007.4|10006.7|10004.8|10004.2|340
1662580500000|2022-09-07 19:55:00|10008|10007.1|10009.2|10008.3|10010.4|10009.7|10006.3|10005.4|385
1662580800000|2022-09-07 20:00:00|10008.8|10007.9|10007.2|10006.3|10010.2|10009.3|10006.7|10005.8|264
1662581100000|2022-09-07 20:05:00|10007.3|10006.4|10006.7|10006.1|10007.6|10006.7|10005.8|10005|144
1662581400000|2022-09-07 20:10:00|10006.9|10006|10007|10006.1|10007.2|10006.3|10005.9|10005|176
1662581700000|2022-09-07 20:15:00|10007.1|10006.2|10008.4|10007.5|10008.5|10007.6|10006.5|10005.7|132
1662582000000|2022-09-07 20:20:00|10008.8|10007.9|10010.5|10009.6|10011.5|10010.6|10008.8|10007.9|171
1662582300000|2022-09-07 20:25:00|10010.4|10009.5|10007.2|10006.3|10010.5|10009.6|10006.6|10005.7|148
1662582600000|2022-09-07 20:30:00|10007.3|10006.4|10007|10006.1|10007.7|10007|10006.3|10005.4|125
1662582900000|2022-09-07 20:35:00|10007.1|10006.2|10006.6|10005.7|10007.6|10006.4|10006.3|10005.4|125
1662583200000|2022-09-07 20:40:00|10006.7|10005.8|10008.1|10007.2|10010.2|10009.3|10006.2|10005.3|274
1662583500000|2022-09-07 20:45:00|10008|10007.1|10008.1|10007.2|10010.2|10009.2|10007.7|10006.7|272
1662583800000|2022-09-07 20:50:00|10008.5|10007.6|10006.9|10005.7|10009|10007.6|10006.4|10005.2|281
1662584100000|2022-09-07 20:55:00|10007.1|10005.5|10008.6|10002.6|10011.5|10008.4|10006.5|10001.2|480
1662584400000|2022-09-07 21:00:00|10007.4|10001.4|10013.4|10007.4|10013.4|10007.4|10004.5|9998.5|96
1662584700000|2022-09-07 21:05:00|10013.3|10007.3|10011.8|10007.5|10013.8|10008.9|10010.9|10006.7|140
1662585000000|2022-09-07 21:10:00|10012.1|10007.4|10011.4|10008.3|10012.9|10008.6|10011|10006.9|182
1662585300000|2022-09-07 21:15:00|10011.3|10008.6|10010.4|10008|10013.6|10009|10010.2|10006.9|225
1662585600000|2022-09-07 21:20:00|10010.5|10007.9|10011.1|10007.6|10012.4|10008.8|10008.7|10002.7|490
1662585900000|2022-09-07 21:25:00|10011|10007.7|10010.2|10006.7|10011.4|10008.1|10009.9|10006.7|132
1662586200000|2022-09-07 21:30:00|10010|10006.8|10010.1|10007.2|10010.6|10007.9|10009.9|10006.8|124
1662586500000|2022-09-07 21:35:00|10009.9|10007.3|10010.1|10007.9|10010.6|10008.3|10009.3|10007|137
1662586800000|2022-09-07 21:40:00|10010.4|10007.8|10010.1|10007.9|10010.4|10008.1|10009|10007.2|118
1662587100000|2022-09-07 21:45:00|10010|10008.1|10009.1|10007.1|10010.8|10008.3|10008.4|10006.8|145
1662587400000|2022-09-07 21:50:00|10009.2|10007.3|10010.4|10007.7|10011.1|10008.3|10007.9|10003|330
1662587700000|2022-09-07 21:55:00|10010.8|10007.9|10009.5|10007|10011.3|10008.4|10009.3|10006.2|211
1662588000000|2022-09-07 22:00:00|10009.4|10007.1|10011.6|10009.8|10013|10011.3|10009.4|10007.1|342
1662588300000|2022-09-07 22:05:00|10011.5|10009.9|10010.6|10009.4|10012.3|10010.7|10010.3|10009.1|231
1662588600000|2022-09-07 22:10:00|10010.5|10009.5|10011.9|10010.1|10012.1|10010.9|10009.9|10008.6|410
1662588900000|2022-09-07 22:15:00|10011.8|10010.4|10011.2|10010.3|10013.9|10012.5|10010.7|10009.7|660
1662589200000|2022-09-07 22:20:00|10011.4|10010.2|10008.6|10007.7|10011.4|10010.3|10007.5|10006.2|564
1662589500000|2022-09-07 22:25:00|10008.7|10007.6|10008.8|10007.9|10009.7|10008.7|10007.9|10007|322
1662589800000|2022-09-07 22:30:00|10008.9|10008|10007.7|10006.8|10011|10010|10007.5|10006.4|351
1662590100000|2022-09-07 22:35:00|10007.8|10006.9|10006.4|10005.5|10007.8|10006.9|10006.2|10005.2|255
1662590400000|2022-09-07 22:40:00|10006.3|10005.4|10005.7|10004.8|10007|10006.1|10005.5|10004.6|249
1662590700000|2022-09-07 22:45:00|10005.8|10004.9|10005.1|10004.2|10006.4|10005.5|10004.7|10003.9|268
1662591000000|2022-09-07 22:50:00|10005|10004.1|10005.5|10004.6|10005.9|10005|10004.8|10003.9|180
1662591300000|2022-09-07 22:55:00|10005.6|10004.7|10006.4|10005.5|10006.9|10005.8|10004.9|10004|171
1662591600000|2022-09-07 23:00:00|10006.3|10005.4|10003.8|10002.9|10006.3|10005.4|10003.7|10002.8|209
1662591900000|2022-09-07 23:05:00|10003.7|10002.8|10003.3|10002.4|10004.5|10003.6|10003|10002.1|228
1662592200000|2022-09-07 23:10:00|10003.2|10002.3|10000.1|9999.5|10003.4|10002.5|9999.9|9999|239
1662592500000|2022-09-07 23:15:00|10000.3|9999.4|9999.8|9998.9|10001.2|10000.3|9999.6|9998.7|136
1662592800000|2022-09-07 23:20:00|9999.7|9998.8|9997.4|9996.5|9999.8|9998.9|9997|9996.2|263
1662593100000|2022-09-07 23:25:00|9997.5|9996.6|9994.3|9993.4|9997.9|9997|9994.2|9993.3|217
1662593400000|2022-09-07 23:30:00|9994.2|9993.3|9995.3|9994.4|9995.4|9994.5|9994.1|9993.3|92
1662593700000|2022-09-07 23:35:00|9995.4|9994.5|9995.8|9994.9|9996.9|9996|9994.8|9994.2|177
1662594000000|2022-09-07 23:40:00|9995.9|9995|9994.8|9993.9|9996|9995.2|9993.9|9993.1|122
1662594300000|2022-09-07 23:45:00|9995|9994.1|9996.4|9995.5|9996.4|9995.5|9994.8|9994|159
1662594600000|2022-09-07 23:50:00|9996.5|9995.6|9995.7|9994.8|9996.8|9995.9|9995.7|9994.8|243
1662594900000|2022-09-07 23:55:00|9995.9|9995|9998.4|9997.5|9998.6|9997.7|9995.6|9994.8|197
1662595200000|2022-09-08 00:00:00|9998.7|9997.8|9996.9|9996|10001.4|10000.5|9996.3|9995.4|452
1662595500000|2022-09-08 00:05:00|9996.8|9995.9|9993.1|9992.2|9997|9996.2|9991.3|9990.4|355
1662595800000|2022-09-08 00:10:00|9993.3|9992.4|9992.4|9991.5|9994.7|9993.8|9991.8|9990.9|265
1662596100000|2022-09-08 00:15:00|9992.5|9991.6|9995.3|9994.4|9996.4|9995.7|9992.1|9991.3|373
1662596400000|2022-09-08 00:20:00|9995.4|9994.5|9992.7|9992.1|9996.5|9995.8|9992.3|9991.5|347
1662596700000|2022-09-08 00:25:00|9992.5|9991.9|9991.5|9990.9|9994.8|9994.2|9991.4|9990.7|364
1662597000000|2022-09-08 00:30:00|9991.6|9991|9988.3|9987.4|9991.9|9991.1|9987.1|9986.5|429
1662597300000|2022-09-08 00:35:00|9988.2|9987.3|9985.9|9985.3|9989.5|9988.8|9985.3|9984.4|376
1662597600000|2022-09-08 00:40:00|9986|9985.4|9986.6|9986|9986.8|9986.1|9985.5|9984.9|245
1662597900000|2022-09-08 00:45:00|9986.5|9985.9|9984.7|9983.8|9986.8|9986.2|9983.3|9982.5|303
1662598200000|2022-09-08 00:50:00|9984.8|9983.9|9984.1|9983.5|9985.4|9984.8|9983.7|9982.8|354
1662598500000|2022-09-08 00:55:00|9984.2|9983.6|9985.7|9985.1|9986.6|9985.9|9983.6|9983|377
1662598800000|2022-09-08 01:00:00|9985.6|9985|9986.6|9986|9987|9986.4|9985.5|9984.9|346
1662599100000|2022-09-08 01:05:00|9986.7|9986.1|9988.8|9988.2|9989.5|9988.8|9986.5|9985.8|407
1662599400000|2022-09-08 01:10:00|9988.7|9988.1|9986.7|9985.8|9989.8|9989.1|9985.8|9984.9|314
1662599700000|2022-09-08 01:15:00|9986.8|9985.9|9988|9987.1|9991.1|9990.4|9985.9|9985|505
1662600000000|2022-09-08 01:20:00|9988.2|9987.3|9990.6|9990|9991|9990.2|9987.8|9987.1|452
1662600300000|2022-09-08 01:25:00|9990.5|9989.9|9990.5|9989.6|9991.3|9990.6|9989.6|9988.8|273
1662600600000|2022-09-08 01:30:00|9990.4|9989.5|9988.2|9987.3|9991.8|9990.9|9987.3|9986.5|379
1662600900000|2022-09-08 01:35:00|9987.9|9987|9986.8|9985.9|9989.7|9989.1|9986|9985.3|392
1662601200000|2022-09-08 01:40:00|9987|9986.2|9988.7|9987.8|9990.1|9989.2|9986.2|9985.4|432
1662601500000|2022-09-08 01:45:00|9988.6|9987.7|9988.8|9987.9|9991.8|9990.9|9988.4|9987.7|375
1662601800000|2022-09-08 01:50:00|9988.9|9988|9986.9|9986.3|9989.2|9988.3|9985.9|9985.2|378
1662602100000|2022-09-08 01:55:00|9986.8|9986.2|9985.3|9984.4|9987.5|9986.6|9985.1|9984.2|338
1662602400000|2022-09-08 02:00:00|9985.2|9984.3|9987.2|9986.3|9987.9|9987|9985.1|9984.3|298
1662602700000|2022-09-08 02:05:00|9987.1|9986.2|9987|9986.1|9987.3|9986.4|9985.1|9984.3|330
1662603000000|2022-09-08 02:10:00|9987.1|9986.2|9986.2|9985.3|9989.3|9988.4|9986|9985.3|303
1662603300000|2022-09-08 02:15:00|9986.1|9985.5|9985.8|9985.2|9988.8|9988|9984.6|9983.8|366
1662603600000|2022-09-08 02:20:00|9986.1|9985.5|9986.8|9985.9|9988.2|9987.4|9985|9984.3|383
1662603900000|2022-09-08 02:25:00|9986.7|9985.8|9989.3|9988.4|9989.7|9989|9985.7|9984.9|313
1662604200000|2022-09-08 02:30:00|9989.5|9988.6|9989.4|9988.5|9990.4|9989.7|9988.7|9987.9|334
1662604500000|2022-09-08 02:35:00|9989.3|9988.4|9987.7|9986.8|9989.7|9988.8|9986.1|9985.4|286
1662604800000|2022-09-08 02:40:00|9987.8|9987.2|9990|9989.4|9990.5|9989.9|9987.2|9986.3|274
1662605100000|2022-09-08 02:45:00|9990.3|9989.3|9990.1|9989.2|9990.3|9989.5|9988.1|9987.3|295
1662605400000|2022-09-08 02:50:00|9990|9989.1|9988.2|9987.6|9990|9989.1|9987.6|9986.8|244
1662605700000|2022-09-08 02:55:00|9988.3|9987.7|9987.9|9987|9988.4|9987.7|9985.6|9984.7|245
1662606000000|2022-09-08 03:00:00|9988|9987.1|9986.2|9985.6|9988.3|9987.4|9986|9985.4|313
1662606300000|2022-09-08 03:05:00|9986.4|9985.5|9986.4|9985.5|9986.9|9986|9979.9|9979|803
1662606600000|2022-09-08 03:10:00|9986.5|9985.6|9991|9990.1|9991|9990.1|9985.6|9984.6|488
1662606900000|2022-09-08 03:15:00|9991.1|9990.2|9989.8|9988.9|9991.5|9990.6|9988.6|9987.7|313
1662607200000|2022-09-08 03:20:00|9989.7|9988.8|9988.2|9987.3|9991.5|9990.6|9988.1|9987.2|291
1662607500000|2022-09-08 03:25:00|9988.4|9987.8|9987.9|9987.3|9988.4|9987.8|9986.4|9985.5|352
1662607800000|2022-09-08 03:30:00|9988|9987.4|9988.7|9987.8|9988.9|9988.3|9985.9|9985.2|336
1662608100000|2022-09-08 03:35:00|9988.8|9987.9|9987.4|9986.8|9988.8|9987.9|9986.1|9985.4|311
1662608400000|2022-09-08 03:40:00|9987.6|9986.7|9986.9|9986.3|9987.9|9987.1|9985.8|9984.9|253
1662608700000|2022-09-08 03:45:00|9987|9986.4|9984.4|9983.5|9987.1|9986.5|9984.2|9983.3|283
1662609000000|2022-09-08 03:50:00|9984.3|9983.4|9985|9984.1|9985.3|9984.4|9982.1|9981.4|289
1662609300000|2022-09-08 03:55:00|9984.9|9984|9986.6|9985.7|9987.3|9986.5|9984.9|9984|266
1662609600000|2022-09-08 04:00:00|9986.7|9985.8|9989.4|9988.8|9990.2|9989.3|9986.5|9985.6|255
1662609900000|2022-09-08 04:05:00|9989.5|9988.6|9988.8|9988.2|9990.3|9989.4|9987.1|9986.3|262
1662610200000|2022-09-08 04:10:00|9988.9|9988.3|9989.3|9988.4|9989.3|9988.4|9987.6|9986.8|283
1662610500000|2022-09-08 04:15:00|9989.2|9988.3|9991.8|9991.2|9993.4|9992.5|9989.2|9988.3|290
1662610800000|2022-09-08 04:20:00|9992|9991.4|9993.3|9992.4|9995.2|9994.3|9991.6|9990.8|345
1662611100000|2022-09-08 04:25:00|9993.1|9992.5|9995|9994.1|9995.1|9994.2|9991.7|9990.9|237
1662611400000|2022-09-08 04:30:00|9994.5|9993.9|9992.7|9991.8|9994.5|9993.9|9991.6|9990.8|229
1662611700000|2022-09-08 04:35:00|9992.3|9991.7|9990.9|9990.3|9992.7|9991.9|9990.2|9989.3|279
1662612000000|2022-09-08 04:40:00|9991.2|9990.2|9991.2|9990.3|9991.7|9990.9|9989.8|9989.1|213
1662612300000|2022-09-08 04:45:00|9991|9990.4|9989.6|9988.7|9991.4|9990.7|9989.5|9988.7|257
1662612600000|2022-09-08 04:50:00|9989.5|9988.6|9990.1|9989.5|9990.2|9989.6|9986.9|9986.2|202
1662612900000|2022-09-08 04:55:00|9990.3|9989.4|9990.3|9989.4|9991.3|9990.6|9989.5|9988.8|218
1662613200000|2022-09-08 05:00:00|9990.2|9989.3|9992.1|9991.2|9992.7|9991.9|9990.1|9989.3|256
1662613500000|2022-09-08 05:05:00|9992.2|9991.3|9993.3|9992.4|9995.4|9994.6|9992|9991.2|303
1662613800000|2022-09-08 05:10:00|9993.4|9992.5|9995.1|9994.2|9995.3|9994.6|9993.3|9992.4|254
1662614100000|2022-09-08 05:15:00|9994.9|9994.3|9994.4|9993.8|9995.5|9994.6|9994.1|9993.3|247
1662614400000|2022-09-08 05:20:00|9994.5|9993.9|9996.8|9995.9|9997.3|9996.4|9994.3|9993.4|273
1662614700000|2022-09-08 05:25:00|9996.1|9995.5|9995.9|9995|9997|9996.3|9995.6|9994.9|280
1662615000000|2022-09-08 05:30:00|9995.6|9995.1|9995|9994.1|9996.4|9995.5|9994|9993.2|330
1662615300000|2022-09-08 05:35:00|9994.9|9994|9995.3|9994.4|9995.3|9994.6|9992.6|9991.8|282
1662615600000|2022-09-08 05:40:00|9995.2|9994.3|9995.9|9995|9997.4|9996.7|9994.2|9993.3|312
1662615900000|2022-09-08 05:45:00|9995.8|9994.9|9997.6|9996.7|10001.6|10000.7|9995.2|9994.3|599
1662616200000|2022-09-08 05:50:00|9997.3|9996.4|9995.2|9994.3|9999|9998.1|9995.1|9994.2|518
1662616500000|2022-09-08 05:55:00|9995.1|9994.2|9998|9997.1|9998.1|9997.2|9993.9|9993|409
1662616800000|2022-09-08 06:00:00|9998.1|9997.2|10004.7|10003.8|10005.4|10004.5|9997.4|9996.7|622
1662617100000|2022-09-08 06:05:00|10004.8|10003.9|10004.7|10003.8|10007.6|10006.9|10002.7|10001.8|581
1662617400000|2022-09-08 06:10:00|10004.5|10003.6|10010.2|10009.3|10010.6|10010|10004.3|10003.5|559
1662617700000|2022-09-08 06:15:00|10010.1|10009.2|10012.1|10011.2|10015.3|10014.4|10010|10009.1|615
1662618000000|2022-09-08 06:20:00|10012|10011.1|10009.6|10008.7|10012.7|10011.9|10008.4|10007.7|519
1662618300000|2022-09-08 06:25:00|10009.2|10008.3|10011.2|10010.3|10012.3|10011.4|10008.4|10007.5|496
1662618600000|2022-09-08 06:30:00|10011.3|10010.4|10010.7|10009.8|10011.5|10010.6|10008.7|10007.9|503
1662618900000|2022-09-08 06:35:00|10010.4|10009.6|10003.3|10002.4|10010.5|10009.7|10003.2|10002.3|531
1662619200000|2022-09-08 06:40:00|10003.4|10002.5|10000|9999.4|10003.9|10003|9998.9|9998.2|461
1662619500000|2022-09-08 06:45:00|10000.1|9999.5|9996.6|9995.7|10000.2|9999.5|9995.7|9994.9|495
1662619800000|2022-09-08 06:50:00|9996.7|9995.8|9998.7|9997.8|9998.7|9997.9|9994.8|9994|560
1662620100000|2022-09-08 06:55:00|9998.6|9997.7|9998.8|9997.9|9999.5|9998.8|9995.4|9994.8|568
1662620400000|2022-09-08 07:00:00|9999.2|9998.3|9995.8|9994.9|10001.5|10000.9|9995.1|9994.4|739
1662620700000|2022-09-08 07:05:00|9996.5|9995.9|10003.2|10002.3|10003.2|10002.3|9994.9|9994.1|677
1662621000000|2022-09-08 07:10:00|10003.3|10002.4|9999.1|9998.2|10004.5|10003.6|9995.8|9994.9|587
1662621300000|2022-09-08 07:15:00|9999.2|9998.3|9991|9990.1|10000.4|9999.7|9988.8|9987.9|714
1662621600000|2022-09-08 07:20:00|9990.9|9990.3|9986.6|9986|9992.7|9992|9982.9|9982.1|669
1662621900000|2022-09-08 07:25:00|9987.3|9986.4|9988.9|9988|9989.4|9988.5|9984.5|9983.7|557
1662622200000|2022-09-08 07:30:00|9988.8|9987.9|9985.6|9985|9989.7|9988.8|9984.1|9983.2|639
1662622500000|2022-09-08 07:35:00|9985.4|9984.8|9990|9989.4|9990.5|9989.9|9982.1|9981.2|683
1662622800000|2022-09-08 07:40:00|9990.3|9989.5|9988.2|9987.3|9993.9|9993|9988|9987.3|527
1662623100000|2022-09-08 07:45:00|9987.4|9986.5|9983.5|9982.9|9989.7|9988.9|9983|9982.1|588
1662623400000|2022-09-08 07:50:00|9983.3|9982.7|9980.7|9979.8|9983.5|9982.9|9976.6|9975.7|615
1662623700000|2022-09-08 07:55:00|9980.8|9979.9|9982.1|9981.2|9984.8|9984.1|9978.6|9977.8|563
1662624000000|2022-09-08 08:00:00|9981.9|9981|9985.7|9984.8|9987.8|9986.9|9981.9|9981|638
1662624300000|2022-09-08 08:05:00|9985.8|9985.2|9988.7|9987.8|9988.8|9987.9|9983.5|9982.9|541
1662624600000|2022-09-08 08:10:00|9988.9|9988|9990|9989.1|9990.4|9989.5|9988.1|9987.2|447
1662624900000|2022-09-08 08:15:00|9990.1|9989.2|9989.1|9988.2|9991.3|9990.4|9986.1|9985.3|498
1662625200000|2022-09-08 08:20:00|9989.2|9988.3|9987.7|9986.8|9993.6|9992.7|9986|9985.1|740
1662625500000|2022-09-08 08:25:00|9987.8|9986.9|9985.4|9984.5|9989.9|9989|9981.7|9980.8|694
1662625800000|2022-09-08 08:30:00|9985.8|9984.9|9984.2|9983.6|9991.2|9990.3|9983.9|9983|654
1662626100000|2022-09-08 08:35:00|9984.6|9983.7|9982.9|9982|9985.3|9984.5|9978.8|9978|552
1662626400000|2022-09-08 08:40:00|9983|9982.1|9988.9|9988|9989.7|9988.9|9982.9|9982.1|579
1662626700000|2022-09-08 08:45:00|9988.7|9987.8|9987.8|9986.9|9990.9|9990|9985.7|9984.8|528
1662627000000|2022-09-08 08:50:00|9987.7|9987.2|9989.2|9988.6|9991.3|9990.6|9987.1|9986.5|473
1662627300000|2022-09-08 08:55:00|9989.1|9988.2|9998.3|9997.4|9998.4|9997.5|9988.7|9988|499
1662627600000|2022-09-08 09:00:00|9998|9997.1|9999.4|9998.8|10000.7|10000.1|9995.9|9995|601
1662627900000|2022-09-08 09:05:00|9999.2|9998.6|9999.5|9998.6|10000.2|9999.5|9997.3|9996.6|397
1662628200000|2022-09-08 09:10:00|9999.6|9998.7|9998.2|9997.3|10001.9|10001.2|9997.8|9996.9|507
1662628500000|2022-09-08 09:15:00|9998.3|9997.4|10001.4|10000.5|10001.9|10001.2|9997.6|9996.7|444
1662628800000|2022-09-08 09:20:00|10001.3|10000.4|10001.3|10000.7|10002.5|10001.8|9999.5|9998.6|400
1662629100000|2022-09-08 09:25:00|10001.4|10000.8|10000.8|9999.9|10002|10001.1|9997.3|9996.7|478
1662629400000|2022-09-08 09:30:00|10000.9|10000|9998.9|9998.3|10001.4|10000.5|9997.9|9997.1|486
1662629700000|2022-09-08 09:35:00|9998.8|9998.2|10002.3|10001.4|10002.4|10001.6|9997.9|9997.1|511
1662630000000|2022-09-08 09:40:00|10002.2|10001.6|10001.5|10000.6|10002.3|10001.6|9998.8|9998|461
1662630300000|2022-09-08 09:45:00|10001.1|10000.5|10000.3|9999.4|10002.8|10002|9999.1|9998.5|464
1662630600000|2022-09-08 09:50:00|10000.7|10000.1|10000.2|9999.3|10004.8|10003.9|9999.6|9998.8|449
1662630900000|2022-09-08 09:55:00|10000.3|9999.4|9998.7|9998.1|10000.6|9999.9|9996.3|9995.4|470
1662631200000|2022-09-08 10:00:00|9998.4|9997.8|9995.6|9994.7|9999.4|9998.5|9992.9|9992.3|499
1662631500000|2022-09-08 10:05:00|9995.7|9994.8|9996.8|9995.9|9997.4|9996.8|9994|9993.4|400
1662631800000|2022-09-08 10:10:00|9996.9|9996|10001.5|10000.6|10001.5|10000.8|9996.4|9995.7|403
1662632100000|2022-09-08 10:15:00|10001.7|10000.9|10005.9|10005.3|10006.2|10005.6|10000.5|9999.8|429
1662632400000|2022-09-08 10:20:00|10006.1|10005.5|10016|10015.4|10016.7|10015.8|10004.7|10004|553
1662632700000|2022-09-08 10:25:00|10015.9|10015.3|10011.4|10010.8|10016.8|10016.2|10009.1|10008.5|655
1662633000000|2022-09-08 10:30:00|10011.5|10010.9|10015|10014.4|10015.1|10014.5|10007.5|10006.9|619
1662633300000|2022-09-08 10:35:00|10015.1|10014.5|10016.1|10015.5|10017|10016.4|10013.6|10012.7|536
1662633600000|2022-09-08 10:40:00|10016.2|10015.6|10011.1|10010.5|10016.2|10015.6|10010.1|10009.5|531
1662633900000|2022-09-08 10:45:00|10010.8|10009.9|10012.9|10012.3|10014|10013.3|10010.6|10009.9|535
1662634200000|2022-09-08 10:50:00|10013|10012.4|10012|10011.4|10013.1|10012.5|10008.1|10007.4|487
1662634500000|2022-09-08 10:55:00|10011.9|10011.3|10010.3|10009.4|10018|10017.1|10009.7|10008.8|582
1662634800000|2022-09-08 11:00:00|10010.1|10009.5|10007.3|10006.7|10010.9|10010.3|10005.8|10005.1|583
1662635100000|2022-09-08 11:05:00|10007.2|10006.6|10008.3|10007.4|10009.4|10008.5|10005.6|10004.9|451
1662635400000|2022-09-08 11:10:00|10008.4|10007.5|10011.5|10010.9|10015.4|10014.5|10007.5|10006.9|441
1662635700000|2022-09-08 11:15:00|10011.6|10011|10014.8|10013.9|10014.8|10014.1|10011.1|10010.3|469
1662636000000|2022-09-08 11:20:00|10014.6|10014|10014.6|10014|10016.7|10015.9|10011|10010.3|490
1662636300000|2022-09-08 11:25:00|10014.7|10013.8|10018|10017.4|10022|10021.1|10012.9|10012.2|691
1662636600000|2022-09-08 11:30:00|10017.9|10017.3|10019.9|10019|10021.5|10020.7|10014|10013.3|615
1662636900000|2022-09-08 11:35:00|10019.8|10018.9|10024.5|10023.6|10025|10024.1|10016.3|10015.4|681
1662637200000|2022-09-08 11:40:00|10024.4|10023.8|10024.2|10023.6|10027.8|10027.1|10022.3|10021.4|715
1662637500000|2022-09-08 11:45:00|10024.3|10023.7|10027.5|10026.9|10029.7|10028.8|10024.1|10023.3|443
1662637800000|2022-09-08 11:50:00|10027.3|10026.7|10025.1|10024.5|10028.2|10027.6|10023.5|10022.7|469
1662638100000|2022-09-08 11:55:00|10025.3|10024.4|10020.1|10019.5|10026.4|10025.5|10019.5|10018.9|547
1662638400000|2022-09-08 12:00:00|10020.5|10019.9|10019.4|10018.8|10022.8|10021.9|10015.7|10014.9|645
1662638700000|2022-09-08 12:05:00|10019.6|10019|10021.7|10021.1|10025.4|10024.5|10019.5|10018.7|524
1662639000000|2022-09-08 12:10:00|10021.8|10021.2|10012.5|10006.5|10022.9|10022|9994.6|9989.4|755
1662639300000|2022-09-08 12:15:00|10014.2|10009.3|9997|9995.5|10031.5|10028.2|9997|9995.5|1379
1662639600000|2022-09-08 12:20:00|9996.5|9995|10013|10012.1|10013.2|10012.2|9986|9984.7|1238
1662639900000|2022-09-08 12:25:00|10013.1|10012.2|10010.9|10009|10015.4|10014.5|10002.6|10001.5|1013
1662640200000|2022-09-08 12:30:00|10010.7|10008.7|10001.2|9999.9|10013.2|10012.3|9994.5|9993.6|1183
1662640500000|2022-09-08 12:35:00|10002.2|10001.3|10007.9|10007|10009|10008.1|9998.5|9997.6|950
1662640800000|2022-09-08 12:40:00|10007.8|10006.9|10004.5|10003.6|10009.2|10008.4|9997.5|9996.6|996
1662641100000|2022-09-08 12:45:00|10004.4|10003.5|10000.7|10000.1|10011|10010.1|9994.3|9993.4|984
1662641400000|2022-09-08 12:50:00|10000.9|10000|10025.1|10024.2|10026.3|10025.4|10000.8|9999.9|1041
1662641700000|2022-09-08 12:55:00|10025.2|10024.3|10000.8|9999.9|10027.7|10026.8|9995.7|9994.2|1125
1662642000000|2022-09-08 13:00:00|9999.6|9998.7|9980.8|9979.9|10002|10000.9|9979.7|9978.8|1113
1662642300000|2022-09-08 13:05:00|9981.1|9980.2|9960.9|9959.7|9981.6|9980.7|9957.4|9955.9|1225
1662642600000|2022-09-08 13:10:00|9960.4|9959.5|9938|9937.1|9960.4|9959.5|9932.2|9931.3|1174
1662642900000|2022-09-08 13:15:00|9937.6|9936.7|9949.8|9948.9|9949.8|9948.9|9931.4|9930.2|1102
1662643200000|2022-09-08 13:20:00|9949.7|9948.8|9949.5|9948.6|9956.2|9955.1|9941.2|9939.9|1004
1662643500000|2022-09-08 13:25:00|9949.6|9948.4|9962.8|9961.9|9966.5|9965.6|9948.2|9947.3|941
1662643800000|2022-09-08 13:30:00|9962.5|9961.6|9957.2|9956.3|9962.5|9961.6|9951.3|9950.1|1040
1662644100000|2022-09-08 13:35:00|9957.1|9956.2|9972.2|9971.3|9975.5|9974.6|9950.8|9949.9|1014
1662644400000|2022-09-08 13:40:00|9972.1|9971.2|9988.4|9987.5|9990.2|9989.1|9962.7|9961.8|1054
1662644700000|2022-09-08 13:45:00|9988.3|9987.4|9988.5|9987.6|9989.9|9989|9975.3|9974.4|1019
1662645000000|2022-09-08 13:50:00|9988.6|9987.7|9973|9972.1|9988.6|9987.7|9971.9|9971|932
1662645300000|2022-09-08 13:55:00|9972.9|9972|9965.5|9964.6|9978.1|9977.2|9964.6|9963.6|828
1662645600000|2022-09-08 14:00:00|9965.3|9964.4|9947.9|9947|9965.5|9964.6|9946|9945.1|949
1662645900000|2022-09-08 14:05:00|9947.8|9946.9|9954.7|9953.8|9956.5|9955.8|9942.4|9941.6|817
1662646200000|2022-09-08 14:10:00|9954.6|9953.7|9950.2|9949.3|9957|9956.1|9943.6|9942.8|850
1662646500000|2022-09-08 14:15:00|9949.7|9948.8|9955.8|9954.9|9955.9|9955|9944.1|9943.2|839
1662646800000|2022-09-08 14:20:00|9955.6|9954.7|9956.9|9956.3|9961.3|9960.4|9953.7|9952.8|702
1662647100000|2022-09-08 14:25:00|9957.3|9956.4|9966.3|9965.4|9967.1|9966.2|9956.8|9956.1|682
1662647400000|2022-09-08 14:30:00|9966.2|9965.3|9972|9971.1|9977.4|9976.6|9964|9963.1|806
1662647700000|2022-09-08 14:35:00|9971.9|9971|9964.5|9963.6|9973.7|9973.1|9963.2|9962.3|744
1662648000000|2022-09-08 14:40:00|9964.7|9963.8|9963|9962.1|9968.8|9967.9|9961.4|9960.5|685
1662648300000|2022-09-08 14:45:00|9963.1|9962.2|9966.6|9965.7|9970|9969.2|9960.6|9959.9|795
1662648600000|2022-09-08 14:50:00|9966.1|9965.2|9961|9960.1|9966.1|9965.2|9957.4|9956.5|822
1662648900000|2022-09-08 14:55:00|9960.9|9960|9956.7|9956.1|9961.1|9960.5|9955.9|9955.2|810
1662649200000|2022-09-08 15:00:00|9956.8|9956.2|9961.8|9961.2|9961.8|9961.2|9953.7|9953|699
1662649500000|2022-09-08 15:05:00|9962.1|9961.5|9964.2|9963.6|9967.5|9966.9|9960.3|9959.4|667
1662649800000|2022-09-08 15:10:00|9964.1|9963.2|9970.8|9970.2|9970.9|9970.3|9963.5|9962.9|632
1662650100000|2022-09-08 15:15:00|9970.9|9970|9964.6|9963.7|9971.6|9970.9|9961.7|9960.8|695
1662650400000|2022-09-08 15:20:00|9964.7|9963.8|9968|9967.1|9970|9969.1|9964.5|9963.7|618
1662650700000|2022-09-08 15:25:00|9968.1|9967.2|9960|9959.1|9968.1|9967.3|9958.6|9957.7|609
1662651000000|2022-09-08 15:30:00|9959.9|9959|9959.8|9958.9|9963.2|9962.4|9959|9958.1|627
1662651300000|2022-09-08 15:35:00|9959.7|9958.8|9954.6|9954|9960.2|9959.5|9953.4|9952.5|695
1662651600000|2022-09-08 15:40:00|9954.8|9954.2|9950.9|9950|9955.8|9955|9950.5|9949.7|641
1662651900000|2022-09-08 15:45:00|9950.6|9949.9|9952.4|9951.5|9954.9|9954|9949.4|9948.6|577
1662652200000|2022-09-08 15:50:00|9952.6|9952|9956.3|9955.7|9957.1|9956.4|9951.2|9950.4|463
1662652500000|2022-09-08 15:55:00|9956.1|9955.5|9954.2|9953.3|9959.9|9959.3|9953.9|9953.2|593
1662652800000|2022-09-08 16:00:00|9954.1|9953.2|9959.2|9958.3|9961.5|9960.7|9954|9953.2|742
1662653100000|2022-09-08 16:05:00|9959.3|9958.4|9950.1|9949.2|9959.3|9958.4|9947.2|9946.3|793
1662653400000|2022-09-08 16:10:00|9950.3|9949.4|9948.3|9947.4|9951.9|9951.1|9944.7|9944.1|801
1662653700000|2022-09-08 16:15:00|9948.1|9947.5|9949|9948.4|9952.9|9952.3|9947.4|9946.8|684
1662654000000|2022-09-08 16:20:00|9949.1|9948.5|9954.1|9953.5|9954.2|9953.6|9948.4|9947.7|595
1662654300000|2022-09-08 16:25:00|9954.2|9953.3|9958.3|9957.4|9958.8|9957.9|9954.2|9953.3|644
1662654600000|2022-09-08 16:30:00|9958.1|9957.5|9958|9957.4|9959.4|9958.8|9956.9|9956.1|572
1662654900000|2022-09-08 16:35:00|9957.8|9956.9|9958|9957.4|9959.6|9958.8|9955.7|9954.9|643
1662655200000|2022-09-08 16:40:00|9957.9|9957.3|9962.3|9961.7|9963.6|9962.9|9957.9|9957.3|559
1662655500000|2022-09-08 16:45:00|9962.2|9961.6|9972.1|9971.5|9972.1|9971.5|9960.4|9959.7|614
1662655800000|2022-09-08 16:50:00|9972.2|9971.3|9968.1|9967.2|9972.7|9971.9|9967.8|9967.1|542
1662656100000|2022-09-08 16:55:00|9968|9967.1|9969.2|9968.3|9972.7|9972|9967|9966.2|487
1662656400000|2022-09-08 17:00:00|9969.4|9968.8|9967.3|9966.7|9971.6|9970.9|9965.1|9964.3|581
1662656700000|2022-09-08 17:05:00|9967.2|9966.6|9973.3|9972.7|9973.8|9972.9|9967|9966.4|551
1662657000000|2022-09-08 17:10:00|9973.5|9972.9|9987.1|9986.2|9988|9987.3|9973.1|9972.5|791
1662657300000|2022-09-08 17:15:00|9987.2|9986.3|9986.8|9986.2|9988.3|9987.7|9980.8|9980.1|628
1662657600000|2022-09-08 17:20:00|9986.9|9986.3|9990.6|9989.7|9990.7|9989.9|9985.3|9984.7|563
1662657900000|2022-09-08 17:25:00|9990.4|9989.5|9993|9992.4|9994.2|9993.3|9988.4|9987.7|557
1662658200000|2022-09-08 17:30:00|9993.1|9992.2|9994.7|9994.1|9995|9994.4|9990.6|9990|512
1662658500000|2022-09-08 17:35:00|9994.6|9994|9999.6|9999|10000.3|9999.6|9994.5|9993.9|524
1662658800000|2022-09-08 17:40:00|9999.5|9998.9|9996.6|9995.7|10000.2|9999.4|9995|9994.1|553
1662659100000|2022-09-08 17:45:00|9996.4|9995.5|9996.5|9995.6|9999.6|9998.9|9994.5|9993.7|506
1662659400000|2022-09-08 17:50:00|9996.6|9995.7|9993.4|9992.8|9996.8|9996.1|9993.4|9992.7|501
1662659700000|2022-09-08 17:55:00|9993.2|9992.6|9994.5|9993.9|9996.4|9995.8|9992.3|9991.7|524
1662660000000|2022-09-08 18:00:00|9994.4|9993.8|9997.1|9996.2|9997.6|9996.9|9994.2|9993.3|516
1662660300000|2022-09-08 18:05:00|9997|9996.4|9994.4|9993.5|10000.1|9999.5|9994.2|9993.5|474
1662660600000|2022-09-08 18:10:00|9994.5|9993.6|9993.5|9992.6|9996.1|9995.5|9992.3|9991.4|498
1662660900000|2022-09-08 18:15:00|9993.4|9992.5|9993.4|9992.8|9996.8|9996.1|9991.1|9990.4|479
1662661200000|2022-09-08 18:20:00|9993.5|9992.6|9995.2|9994.6|9996.2|9995.5|9992.5|9991.7|492
1662661500000|2022-09-08 18:25:00|9995.1|9994.5|9996.4|9995.8|9997|9996.3|9994.6|9993.9|438
1662661800000|2022-09-08 18:30:00|9996.5|9995.9|9998.2|9997.3|9999.1|9998.4|9995.7|9994.8|423
1662662100000|2022-09-08 18:35:00|9998.1|9997.2|9997.4|9996.5|9998.5|9997.9|9995.3|9994.5|386
1662662400000|2022-09-08 18:40:00|9997.5|9996.6|9994.9|9994|9998.2|9997.4|9992.5|9991.7|534
1662662700000|2022-09-08 18:45:00|9994.7|9994.1|9995|9994.4|9995.6|9994.9|9992.2|9991.6|449
1662663000000|2022-09-08 18:50:00|9994.9|9994.3|9995.8|9994.9|9997.1|9996.5|9992.7|9991.9|530
1662663300000|2022-09-08 18:55:00|9995.9|9995|9992.1|9991.5|9996.2|9995.4|9991.5|9990.7|407
1662663600000|2022-09-08 19:00:00|9991.8|9991.2|9992.1|9991.2|9996|9995.2|9991.7|9990.8|464
1662663900000|2022-09-08 19:05:00|9992|9991.1|9996.8|9995.9|9997.3|9996.4|9991.5|9990.6|495
1662664200000|2022-09-08 19:10:00|9996.7|9995.8|9997.3|9996.4|9998.9|9998|9995.6|9994.7|428
1662664500000|2022-09-08 19:15:00|9997.2|9996.3|9997|9996.1|9998.6|9997.7|9995.8|9995|381
1662664800000|2022-09-08 19:20:00|9996.9|9996|9997|9996.1|9997.9|9997.3|9996.2|9995.3|408
1662665100000|2022-09-08 19:25:00|9996.6|9996|9995|9994.1|9998.2|9997.5|9994.7|9994.1|398
1662665400000|2022-09-08 19:30:00|9994.8|9993.9|9994.5|9993.6|9996|9995.4|9993|9992.4|363
1662665700000|2022-09-08 19:35:00|9994.4|9993.5|9995.2|9994.3|9996|9995.1|9993.6|9992.9|368
1662666000000|2022-09-08 19:40:00|9995|9994.1|9995.5|9994.6|9996|9995.1|9994.1|9993.2|294
1662666300000|2022-09-08 19:45:00|9995.6|9994.7|9996.9|9996|9998.9|9998.2|9995.6|9994.7|361
1662666600000|2022-09-08 19:50:00|9997.1|9996.2|9998.5|9997.6|9998.5|9997.7|9996.3|9995.6|348
1662666900000|2022-09-08 19:55:00|9998.6|9997.7|9999.5|9998.6|9999.5|9998.6|9996.3|9995.5|382
1662667200000|2022-09-08 20:00:00|9999.6|9999|9999.6|9999|10000.2|9999.4|9998.2|9997.3|258
1662667500000|2022-09-08 20:05:00|9999.7|9999.1|9998.9|9998|10000.3|9999.5|9998.9|9998|170
1662667800000|2022-09-08 20:10:00|9999|9998.1|9999.5|9998.6|9999.7|9998.8|9997.9|9997|180
1662668100000|2022-09-08 20:15:00|9999.6|9998.7|9999.6|9998.7|10000.2|9999.4|9998.4|9997.5|173
1662668400000|2022-09-08 20:20:00|9999.7|9998.8|9998.4|9997.8|10000.1|9999.4|9998.4|9997.6|207
1662668700000|2022-09-08 20:25:00|9998.3|9997.7|9999.5|9998.9|9999.8|9999|9997|9996.3|232
1662669000000|2022-09-08 20:30:00|9999.7|9998.8|9998.1|9997.2|9999.7|9998.8|9996.9|9996|183
1662669300000|2022-09-08 20:35:00|9998|9997.1|9997.5|9996.6|9998.1|9997.4|9997.1|9996.3|115
1662669600000|2022-09-08 20:40:00|9997.6|9996.7|9997.7|9996.8|9997.9|9997|9997.3|9996.4|102
1662669900000|2022-09-08 20:45:00|9997.8|9996.9|9998.6|9997.7|9999.2|9998.3|9997.5|9996.5|139
1662670200000|2022-09-08 20:50:00|9998.9|9997.8|9999.7|9998.8|10000.5|9999.3|9998.7|9997.4|317
1662670500000|2022-09-08 20:55:00|9999.8|9998.7|10000.3|9996|10000.8|9999.2|9998.6|9995.6|363
1662670800000|2022-09-08 21:00:00|10000.5|9995.2|9999.8|9993.8|10000.8|9995.4|9998.9|9992.9|80
1662671100000|2022-09-08 21:05:00|9999|9993|9999.4|9996.6|10000.5|9997.2|9999|9993|74
1662671400000|2022-09-08 21:10:00|9999.2|9997.1|10000.3|9995.7|10000.8|9997.1|9998.9|9993.3|142
1662671700000|2022-09-08 21:15:00|9999.9|9995.6|10000.5|9994.5|10001|9997.3|9999.4|9994.2|164
1662672000000|2022-09-08 21:20:00|10000.6|9994.6|9999.8|9995.5|10000.8|9996.4|9999.4|9994.2|145
1662672300000|2022-09-08 21:25:00|9999.5|9996.1|10000.3|9997.2|10001.6|9997.9|9998.8|9994.8|198
1662672600000|2022-09-08 21:30:00|10001|9997.1|10000.2|9997.7|10001|9998.6|9999.4|9996.7|136
1662672900000|2022-09-08 21:35:00|10000.5|9997.8|9999.5|9997.6|10001.2|9998.4|9999.3|9996.5|222
1662673200000|2022-09-08 21:40:00|9999.6|9997.7|9999.8|9996.8|10000.7|9997.9|9999.2|9996.2|672
1662673500000|2022-09-08 21:45:00|10000|9997|9999.5|9996.6|10000.5|9998.1|9998.7|9996.1|558
1662673800000|2022-09-08 21:50:00|9999.8|9996.4|9999.8|9997.1|10001|9997.4|9998.7|9994.2|213
1662674100000|2022-09-08 21:55:00|9999.9|9997.2|9999.3|9995.7|10002|9997.8|9998.5|9993.4|263
1662674400000|2022-09-08 22:00:00|9999.4|9995|10000.3|9999.4|10002|9999.4|9999.1|9994.9|258
1662674700000|2022-09-08 22:05:00|10000.7|9999|10000.9|9998.8|10001.7|9999.5|9999.8|9997.4|173
1662675000000|2022-09-08 22:10:00|10000.7|9999|10000.6|9999.5|10001.5|9999.8|10000.1|9998.5|285
1662675300000|2022-09-08 22:15:00|10000.7|9999.4|10004.1|10003.2|10004.6|10003.5|10000.1|9998.8|480
1662675600000|2022-09-08 22:20:00|10003.8|10002.9|10004.4|10003.5|10004.6|10003.6|10003.3|10002.2|344
1662675900000|2022-09-08 22:25:00|10004.5|10003.6|10003|10002.1|10004.6|10003.7|10001.9|10000.8|290
1662676200000|2022-09-08 22:30:00|10003.1|10002.2|10002.2|10001.3|10003.4|10002.3|10001.4|10000.5|228
1662676500000|2022-09-08 22:35:00|10002.3|10001.4|10002.7|10001.8|10003.1|10001.9|10002.2|10001.2|120
1662676800000|2022-09-08 22:40:00|10002.8|10001.7|10002.9|10002|10003.1|10002.2|10002.2|10001.3|120
1662677100000|2022-09-08 22:45:00|10002.8|10001.9|10002.3|10001.4|10003|10002|10001.2|10000.3|199
1662677400000|2022-09-08 22:50:00|10002.7|10001.8|10002.2|10001.3|10003.2|10002.2|10002.1|10001.1|144
1662677700000|2022-09-08 22:55:00|10002.1|10001.2|10004.1|10003.2|10004.4|10003.5|10002.1|10001.2|139
1662678000000|2022-09-08 23:00:00|10004|10003.1|10004.2|10003.3|10004.2|10003.3|10002|10001.1|200
1662678300000|2022-09-08 23:05:00|10004.1|10003.2|10005.2|10004.3|10005.7|10004.8|10003.7|10002.8|129
1662678600000|2022-09-08 23:10:00|10005|10004.1|10005.5|10004.6|10005.5|10004.6|10004.9|10004|80
1662678900000|2022-09-08 23:15:00|10005.4|10004.5|10007.2|10006.3|10007.6|10006.7|10005.3|10004.4|120
1662679200000|2022-09-08 23:20:00|10007|10006.1|10006.6|10006|10008.4|10007.5|10006.1|10005.2|186
1662679500000|2022-09-08 23:25:00|10006.7|10006.1|10007.3|10006.4|10007.7|10006.8|10006.5|10005.8|144
1662679800000|2022-09-08 23:30:00|10007.4|10006.5|10008.3|10007.4|10008.8|10008|10007.3|10006.4|173
1662680100000|2022-09-08 23:35:00|10008.4|10007.5|10006.5|10005.6|10008.5|10007.6|10006.1|10005.3|166
1662680400000|2022-09-08 23:40:00|10006.4|10005.5|10009.9|10009|10010.3|10009.4|10005.7|10004.9|158
1662680700000|2022-09-08 23:45:00|10009.8|10008.9|10009.7|10008.8|10009.9|10009|10009|10008.1|185
1662681000000|2022-09-08 23:50:00|10009.8|10008.9|10010|10009.4|10010.3|10009.4|10009.1|10008.3|176
1662681300000|2022-09-08 23:55:00|10010.1|10009.5|10010.4|10009.5|10010.5|10009.8|10009.7|10008.9|181
1662681600000|2022-09-09 00:00:00|10010.3|10009.4|10011.7|10010.8|10012.9|10012.2|10008.9|10008.2|270
1662681900000|2022-09-09 00:05:00|10011.8|10010.9|10013.7|10012.8|10015.5|10014.6|10011.1|10010.3|220
1662682200000|2022-09-09 00:10:00|10013.6|10012.7|10020.7|10019.8|10021.1|10020.2|10013.5|10012.7|378
1662682500000|2022-09-09 00:15:00|10020.3|10019.7|10021.6|10020.7|10022.3|10021.6|10019|10018.3|396
1662682800000|2022-09-09 00:20:00|10021.7|10020.8|10023.2|10022.3|10023.4|10022.7|10020.2|10019.3|314
1662683100000|2022-09-09 00:25:00|10023.3|10022.4|10033.4|10032.5|10036.3|10035.4|10023.3|10022.4|545
1662683400000|2022-09-09 00:30:00|10033|10032.1|10035.1|10034.2|10037.2|10036.3|10031.5|10030.6|405
1662683700000|2022-09-09 00:35:00|10035.2|10034.3|10040.9|10040|10041.7|10040.8|10035.2|10034.3|390
1662684000000|2022-09-09 00:40:00|10041|10040.1|10048.2|10047.3|10049.4|10048.5|10040.8|10039.9|395
1662684300000|2022-09-09 00:45:00|10047.9|10047.1|10049.7|10048.8|10050.4|10049.6|10047.7|10046.9|336
1662684600000|2022-09-09 00:50:00|10049.8|10048.9|10050|10049.1|10051.5|10050.8|10048.5|10047.6|413
1662684900000|2022-09-09 00:55:00|10049.8|10048.9|10044.5|10043.6|10049.8|10048.9|10044|10043.1|375
1662685200000|2022-09-09 01:00:00|10044.6|10043.7|10045.7|10044.8|10047.6|10046.7|10044.5|10043.6|323
1662685500000|2022-09-09 01:05:00|10045.6|10044.7|10048.8|10047.9|10050.2|10049.4|10045.6|10044.7|297
1662685800000|2022-09-09 01:10:00|10048.9|10048|10050.1|10049.2|10051.1|10050.2|10048.5|10047.6|322
1662686100000|2022-09-09 01:15:00|10050.2|10049.3|10052.9|10052|10054.2|10053.3|10049.8|10048.9|388
1662686400000|2022-09-09 01:20:00|10052.6|10051.7|10051.7|10050.8|10054.5|10053.5|10051.6|10050.7|298
1662686700000|2022-09-09 01:25:00|10051.6|10050.7|10050.2|10049.3|10053.2|10052.3|10049.9|10049|296
1662687000000|2022-09-09 01:30:00|10050.3|10049.4|10049.4|10048.5|10050.4|10049.5|10047|10046.1|362
1662687300000|2022-09-09 01:35:00|10049.2|10048.3|10051.2|10050.3|10054.9|10054|10049|10048.1|393
1662687600000|2022-09-09 01:40:00|10051.3|10050.4|10053.3|10052.4|10054.7|10054|10051.3|10050.4|280
1662687900000|2022-09-09 01:45:00|10053.4|10052.5|10049|10048.1|10053.7|10052.8|10047.2|10046.3|284
1662688200000|2022-09-09 01:50:00|10048.8|10047.9|10049.3|10048.4|10052.6|10051.7|10048.6|10047.7|266
1662688500000|2022-09-09 01:55:00|10049.2|10048.3|10052.1|10051.2|10052.9|10052|10048.5|10047.6|287
1662688800000|2022-09-09 02:00:00|10052.3|10051.4|10052.8|10051.9|10054.2|10053.3|10050.6|10049.7|344
1662689100000|2022-09-09 02:05:00|10052.9|10052|10053.8|10052.9|10054.7|10053.8|10052.7|10051.8|284
1662689400000|2022-09-09 02:10:00|10053.9|10053|10059.6|10058.7|10059.7|10058.8|10053.1|10052.2|365
1662689700000|2022-09-09 02:15:00|10059.4|10058.5|10058.7|10057.8|10060|10059.1|10058|10057.2|281
1662690000000|2022-09-09 02:20:00|10058.6|10057.7|10064.9|10064|10065.2|10064.3|10058.4|10057.7|309
1662690300000|2022-09-09 02:25:00|10065|10064.1|10068.1|10067.2|10068.6|10067.7|10064.2|10063.3|289
1662690600000|2022-09-09 02:30:00|10068.3|10067.7|10071.6|10070.7|10073.1|10072.2|10066.9|10066|470
1662690900000|2022-09-09 02:35:00|10071.7|10070.8|10071.9|10071|10072.2|10071.3|10068.3|10067.4|293
1662691200000|2022-09-09 02:40:00|10071.8|10070.9|10073|10072.1|10073.2|10072.6|10071.3|10070.6|254
1662691500000|2022-09-09 02:45:00|10072.7|10071.8|10068.2|10067.3|10073.1|10072.2|10068|10067.1|316
1662691800000|2022-09-09 02:50:00|10068.5|10067.9|10070.1|10069.2|10070.2|10069.3|10067.8|10066.9|216
1662692100000|2022-09-09 02:55:00|10069.9|10069|10068.2|10067.3|10071.6|10070.7|10068.2|10067.3|205
1662692400000|2022-09-09 03:00:00|10068.1|10067.2|10069.8|10068.9|10070.3|10069.4|10066.5|10065.6|333
1662692700000|2022-09-09 03:05:00|10070.1|10069.2|10070.2|10069.3|10070.9|10070.2|10068.5|10067.6|230
1662693000000|2022-09-09 03:10:00|10070.1|10069.2|10071.6|10071|10072.7|10071.8|10070.1|10069.2|257
1662693300000|2022-09-09 03:15:00|10071.7|10071.1|10075.8|10074.9|10077.8|10076.9|10071.6|10070.8|372
1662693600000|2022-09-09 03:20:00|10075.9|10075|10080.1|10079.2|10080.7|10079.8|10075.5|10074.7|498
1662693900000|2022-09-09 03:25:00|10080.2|10079.3|10083.2|10082.3|10084.7|10083.8|10079.6|10078.7|510
1662694200000|2022-09-09 03:30:00|10083.4|10082.5|10066.2|10065.3|10083.7|10082.8|10064.2|10063.3|726
1662694500000|2022-09-09 03:35:00|10066.1|10065.2|10071.7|10070.8|10071.9|10071|10066.1|10065.2|265
1662694800000|2022-09-09 03:40:00|10072|10071.1|10068.1|10067.2|10072.2|10071.3|10067.6|10066.7|281
1662695100000|2022-09-09 03:45:00|10068.2|10067.3|10068|10067.1|10068.2|10067.3|10065.4|10064.5|304
1662695400000|2022-09-09 03:50:00|10067.9|10067|10069.5|10068.6|10070.1|10069.2|10065.9|10065|390
1662695700000|2022-09-09 03:55:00|10069.3|10068.4|10069.7|10068.8|10070.6|10069.7|10067.6|10066.7|229
1662696000000|2022-09-09 04:00:00|10069.9|10069|10071.4|10070.5|10071.8|10070.9|10066.9|10066|328
1662696300000|2022-09-09 04:05:00|10071.3|10070.4|10075.1|10074.2|10075.4|10074.5|10070.2|10069.3|465
1662696600000|2022-09-09 04:10:00|10075.2|10074.3|10081.3|10080.4|10083.3|10082.3|10074.7|10073.8|456
1662696900000|2022-09-09 04:15:00|10081.2|10080.3|10078.3|10077.4|10084.6|10083.7|10078.3|10077.4|373
1662697200000|2022-09-09 04:20:00|10078.2|10077.3|10079|10078.1|10079.5|10078.6|10075.6|10074.7|286
1662697500000|2022-09-09 04:25:00|10079.3|10078.4|10079.2|10078.3|10080.2|10079.3|10076.5|10075.7|240
1662697800000|2022-09-09 04:30:00|10079.6|10078.7|10074.7|10073.8|10079.6|10078.7|10074.6|10073.7|310
1662698100000|2022-09-09 04:35:00|10074.6|10073.7|10078.6|10077.7|10078.7|10077.8|10074|10073.1|297
1662698400000|2022-09-09 04:40:00|10078.5|10077.6|10077.9|10077|10081.1|10080.2|10076.3|10075.4|304
1662698700000|2022-09-09 04:45:00|10078.1|10077.2|10075.9|10075|10079.3|10078.4|10075.1|10074.2|300
1662699000000|2022-09-09 04:50:00|10076.2|10075.3|10075.9|10075|10078.4|10077.5|10075.5|10074.6|297
1662699300000|2022-09-09 04:55:00|10076|10075.1|10073.1|10072.2|10077.1|10076.2|10072.9|10072|319
1662699600000|2022-09-09 05:00:00|10072.8|10071.9|10071.1|10070.2|10074.2|10073.4|10070.1|10069.2|432
1662699900000|2022-09-09 05:05:00|10071|10070.1|10072.1|10071.2|10072.6|10071.7|10069.6|10068.7|344
1662700200000|2022-09-09 05:10:00|10072|10071.1|10070.6|10069.7|10072.3|10071.4|10069.4|10068.5|304
1662700500000|2022-09-09 05:15:00|10070.5|10069.6|10067.7|10066.8|10070.6|10069.8|10067.4|10066.6|364
1662700800000|2022-09-09 05:20:00|10067.5|10066.9|10065.7|10064.8|10068.2|10067.3|10065.7|10064.8|328
1662701100000|2022-09-09 05:25:00|10065.8|10064.9|10065|10064.4|10067.3|10066.4|10065|10064.2|227
1662701400000|2022-09-09 05:30:00|10065.5|10064.6|10064.5|10063.6|10067.5|10066.6|10062.6|10061.7|323
1662701700000|2022-09-09 05:35:00|10064.4|10063.5|10063.5|10062.6|10064.6|10063.8|10062.6|10061.7|295
1662702000000|2022-09-09 05:40:00|10063.4|10062.5|10063.3|10062.4|10064.7|10063.9|10062.7|10061.8|264
1662702300000|2022-09-09 05:45:00|10063.2|10062.3|10065|10064.1|10065.1|10064.3|10062.6|10061.7|295
1662702600000|2022-09-09 05:50:00|10064.9|10064|10062.6|10061.7|10066.2|10065.5|10062.5|10061.7|322
1662702900000|2022-09-09 05:55:00|10062.7|10061.8|10067.8|10066.9|10068.2|10067.3|10062|10061.2|475
1662703200000|2022-09-09 06:00:00|10067.7|10066.8|10060.6|10059.7|10067.7|10066.8|10060.4|10059.6|555
1662703500000|2022-09-09 06:05:00|10060.5|10059.6|10064.8|10063.9|10065.1|10064.2|10058.9|10058|474
1662703800000|2022-09-09 06:10:00|10064.9|10064|10067.8|10066.9|10069.2|10068.3|10063.2|10062.3|505
1662704100000|2022-09-09 06:15:00|10067.9|10067|10071|10070.1|10071|10070.1|10067.2|10066.3|439
1662704400000|2022-09-09 06:20:00|10070.9|10070|10069.4|10068.5|10071.3|10070.6|10066.1|10065.2|445
1662704700000|2022-09-09 06:25:00|10069.5|10068.6|10066.7|10065.8|10070.6|10069.7|10065.4|10064.6|425
1662705000000|2022-09-09 06:30:00|10067.4|10066.8|10063.6|10062.7|10068.7|10067.8|10062|10061.1|509
1662705300000|2022-09-09 06:35:00|10063.7|10062.8|10067.9|10067|10068.1|10067.2|10062.8|10062|495
1662705600000|2022-09-09 06:40:00|10067.8|10066.9|10068.2|10067.3|10069.8|10069.1|10065.8|10065.1|543
1662705900000|2022-09-09 06:45:00|10068.3|10067.4|10062.1|10061.2|10069.2|10068.4|10061.7|10060.8|534
1662706200000|2022-09-09 06:50:00|10062.2|10061.3|10066.4|10065.8|10067.6|10066.7|10062|10061.2|509
1662706500000|2022-09-09 06:55:00|10066.5|10065.6|10069.6|10068.7|10069.8|10069.2|10065.4|10064.7|452
1662706800000|2022-09-09 07:00:00|10069.3|10068.4|10075.3|10074.4|10076.6|10075.7|10063.1|10062.2|685
1662707100000|2022-09-09 07:05:00|10075.2|10074.3|10078.2|10077.3|10080.9|10080.2|10074.9|10074|697
1662707400000|2022-09-09 07:10:00|10078.1|10077.2|10101.1|10100.2|10102.3|10101.4|10078|10077.2|869
1662707700000|2022-09-09 07:15:00|10101.4|10100.5|10092.6|10091.7|10101.4|10100.6|10090|10089.1|814
1662708000000|2022-09-09 07:20:00|10092.5|10091.6|10092|10091.1|10096.1|10095.2|10087|10086.1|716
1662708300000|2022-09-09 07:25:00|10091.7|10090.8|10109.6|10108.7|10110.3|10109.5|10091.7|10090.8|790
1662708600000|2022-09-09 07:30:00|10109.7|10108.8|10097.5|10096.6|10110.8|10110.1|10097.5|10096.6|797
1662708900000|2022-09-09 07:35:00|10097.6|10096.7|10091.8|10090.9|10099|10098.1|10089|10088.2|650
1662709200000|2022-09-09 07:40:00|10091.9|10091|10101.1|10100.2|10101.6|10100.8|10091.1|10090.3|544
1662709500000|2022-09-09 07:45:00|10101.3|10100.7|10104.5|10103.9|10109.4|10108.6|10100.9|10100.1|651
1662709800000|2022-09-09 07:50:00|10104.6|10104|10099|10098.1|10105.2|10104.5|10096.1|10095.2|604
1662710100000|2022-09-09 07:55:00|10099.1|10098.2|10096.9|10096|10101|10100.1|10094.9|10094|562
1662710400000|2022-09-09 08:00:00|10097|10096.1|10101.3|10100.4|10103.2|10102.3|10096.6|10095.7|540
1662710700000|2022-09-09 08:05:00|10101.2|10100.3|10103.2|10102.3|10104.1|10103.2|10097.9|10097.3|540
1662711000000|2022-09-09 08:10:00|10103.4|10102.5|10100.8|10100.2|10104.2|10103.4|10098|10097.1|588
1662711300000|2022-09-09 08:15:00|10100.9|10100.3|10106.3|10105.4|10109.6|10109|10100.4|10099.8|642
1662711600000|2022-09-09 08:20:00|10106.8|10105.9|10101.3|10100.4|10108.6|10107.7|10100.1|10099.5|677
1662711900000|2022-09-09 08:25:00|10101.2|10100.3|10104.8|10103.9|10107|10106.1|10101.2|10100.3|572
1662712200000|2022-09-09 08:30:00|10105.2|10104.3|10100.7|10099.8|10105.2|10104.3|10099.3|10098.4|635
1662712500000|2022-09-09 08:35:00|10100.5|10099.6|10095.5|10094.6|10106.9|10106|10095.5|10094.6|604
1662712800000|2022-09-09 08:40:00|10095.6|10094.7|10104.2|10103.3|10105.9|10105|10094.9|10094|623
1662713100000|2022-09-09 08:45:00|10104|10103.4|10106.4|10105.5|10106.4|10105.6|10101|10100.3|535
1662713400000|2022-09-09 08:50:00|10106.3|10105.4|10109.6|10108.7|10110.4|10109.5|10102.1|10101.2|580
1662713700000|2022-09-09 08:55:00|10109.5|10108.6|10107.2|10106.3|10113.9|10113|10105.6|10104.7|689
1662714000000|2022-09-09 09:00:00|10107.1|10106.2|10100.5|10099.6|10107.7|10106.9|10099.5|10098.9|630
1662714300000|2022-09-09 09:05:00|10100.6|10099.7|10094.3|10093.7|10100.6|10099.7|10094|10093.1|566
1662714600000|2022-09-09 09:10:00|10094.6|10093.6|10092.1|10091.2|10094.9|10094.3|10088.2|10087.5|531
1662714900000|2022-09-09 09:15:00|10092.2|10091.3|10095.4|10094.8|10095.6|10094.9|10091.5|10090.9|554
1662715200000|2022-09-09 09:20:00|10095.5|10094.9|10091.2|10090.6|10097|10096.4|10091.2|10090.5|579
1662715500000|2022-09-09 09:25:00|10091.6|10091|10088.8|10088.2|10092.7|10092|10087.5|10086.8|569
1662715800000|2022-09-09 09:30:00|10088.9|10088.3|10088.6|10087.7|10093|10092.1|10088.5|10087.7|453
1662716100000|2022-09-09 09:35:00|10088.5|10087.6|10081.2|10080.3|10088.7|10087.8|10079.5|10078.6|554
1662716400000|2022-09-09 09:40:00|10081.1|10080.2|10078.1|10077.5|10081.7|10080.8|10076.5|10075.8|494
1662716700000|2022-09-09 09:45:00|10078.2|10077.6|10085.2|10084.6|10085.8|10085.1|10078.1|10077.3|527
1662717000000|2022-09-09 09:50:00|10085.1|10084.5|10086.7|10085.8|10087.3|10086.6|10083.5|10082.8|435
1662717300000|2022-09-09 09:55:00|10086.8|10085.9|10087.3|10086.7|10088.1|10087.3|10085.4|10084.8|409
1662717600000|2022-09-09 10:00:00|10087.5|10086.9|10093|10092.1|10093.9|10093.3|10087|10086.3|543
1662717900000|2022-09-09 10:05:00|10093.1|10092.2|10085.8|10085.2|10098|10097.1|10085.7|10085|544
1662718200000|2022-09-09 10:10:00|10085.9|10085|10085.1|10084.2|10087.3|10086.7|10081.9|10081.2|513
1662718500000|2022-09-09 10:15:00|10084.6|10084|10086.9|10086|10089.1|10088.5|10084.4|10083.8|413
1662718800000|2022-09-09 10:20:00|10086.7|10085.8|10089.9|10089|10090.1|10089.4|10085.7|10084.8|462
1662719100000|2022-09-09 10:25:00|10089.8|10088.9|10088.9|10088.3|10093.6|10092.9|10088.7|10087.9|500
1662719400000|2022-09-09 10:30:00|10089.4|10088.5|10091.9|10091|10092.4|10091.8|10089.3|10088.5|460
1662719700000|2022-09-09 10:35:00|10091.8|10090.9|10093.2|10092.6|10094.6|10094|10088.2|10087.5|519
1662720000000|2022-09-09 10:40:00|10093.1|10092.5|10086|10085.1|10093.3|10092.5|10084.4|10083.6|558
1662720300000|2022-09-09 10:45:00|10085.8|10084.9|10082.9|10082|10089|10088.1|10082.8|10082|531
1662720600000|2022-09-09 10:50:00|10083|10082.1|10080.2|10079.6|10084.6|10083.9|10077.8|10076.9|446
1662720900000|2022-09-09 10:55:00|10080.3|10079.7|10074.4|10073.5|10081.4|10080.6|10074.2|10073.3|444
1662721200000|2022-09-09 11:00:00|10074.5|10073.6|10071|10070.1|10076.4|10075.5|10070.6|10069.7|534
1662721500000|2022-09-09 11:05:00|10070.9|10070|10068.7|10067.8|10071.4|10070.7|10065.9|10065.3|497
1662721800000|2022-09-09 11:10:00|10068.6|10067.7|10068.5|10067.9|10070.2|10069.3|10057|10056.3|678
1662722100000|2022-09-09 11:15:00|10068.6|10068|10062.8|10061.9|10069.1|10068.2|10061.7|10061.1|618
1662722400000|2022-09-09 11:20:00|10062.7|10061.8|10064.9|10064|10068|10067.4|10062.3|10061.6|552
1662722700000|2022-09-09 11:25:00|10064.8|10063.9|10061.1|10060.2|10066.7|10065.8|10061.1|10060.2|467
1662723000000|2022-09-09 11:30:00|10061.3|10060.4|10047.7|10046.8|10063.6|10062.7|10045.7|10045.1|774
1662723300000|2022-09-09 11:35:00|10047.8|10046.9|10053.5|10052.6|10054.3|10053.7|10047.6|10046.7|637
1662723600000|2022-09-09 11:40:00|10053.3|10052.7|10055.1|10054.2|10056|10055.4|10051.7|10050.8|513
1662723900000|2022-09-09 11:45:00|10054.7|10053.8|10053.9|10053|10058.7|10057.8|10052.7|10052.1|581
1662724200000|2022-09-09 11:50:00|10053.8|10052.9|10045.8|10044.9|10056.3|10055.6|10044|10043.1|579
1662724500000|2022-09-09 11:55:00|10045.9|10045|10037.6|10037|10046.4|10045.5|10036.8|10036.1|681
1662724800000|2022-09-09 12:00:00|10037.5|10036.6|10038.2|10037.3|10040.2|10039.5|10035|10034.4|637
1662725100000|2022-09-09 12:05:00|10038.1|10037.2|10043.2|10042.6|10045.9|10045|10036.5|10035.6|578
1662725400000|2022-09-09 12:10:00|10043|10042.4|10049.2|10048.6|10049.7|10049|10041.8|10041.1|589
1662725700000|2022-09-09 12:15:00|10049.5|10048.9|10044.6|10043.7|10050.5|10049.9|10042.2|10041.3|533
1662726000000|2022-09-09 12:20:00|10044.4|10043.5|10046|10045.1|10047.7|10046.8|10039.9|10039.3|562
1662726300000|2022-09-09 12:25:00|10045.7|10044.8|10040.4|10039.8|10046.8|10046|10040.4|10039.7|519
1662726600000|2022-09-09 12:30:00|10040.1|10039.5|10049.2|10048.3|10051.1|10050.2|10040|10039.4|732
1662726900000|2022-09-09 12:35:00|10049.1|10048.2|10055.5|10054.9|10055.9|10055.3|10045.9|10045.3|720
1662727200000|2022-09-09 12:40:00|10055|10054.4|10059.7|10058.8|10060.8|10059.9|10053.7|10053|684
1662727500000|2022-09-09 12:45:00|10060|10059.1|10053.9|10053|10061.7|10060.8|10051.4|10050.8|630
1662727800000|2022-09-09 12:50:00|10053.7|10052.8|10045|10044.1|10054.7|10053.8|10044|10043.1|649
1662728100000|2022-09-09 12:55:00|10045.1|10044.2|10044.9|10044.3|10049.9|10049|10040.5|10039.6|688
1662728400000|2022-09-09 13:00:00|10044.7|10044.1|10037.5|10036.9|10047.3|10046.7|10036.4|10035.7|723
1662728700000|2022-09-09 13:05:00|10037.8|10036.8|10041|10040.1|10042.1|10041.2|10036.7|10035.8|606
1662729000000|2022-09-09 13:10:00|10040.9|10040|10035|10034.1|10041|10040.1|10033.9|10033.2|663
1662729300000|2022-09-09 13:15:00|10034.9|10034|10052.2|10051.3|10053.2|10052.3|10034.2|10033.3|730
1662729600000|2022-09-09 13:20:00|10052.1|10051.2|10052.1|10051.2|10063.2|10062.3|10050.2|10049.2|761
1662729900000|2022-09-09 13:25:00|10052|10051.1|10049.2|10048.3|10052.1|10051.2|10044.6|10043.7|728
1662730200000|2022-09-09 13:30:00|10049.4|10048.5|10051.6|10050.7|10057.3|10056.4|10049.4|10048.5|832
1662730500000|2022-09-09 13:35:00|10051.5|10050.6|10049.3|10048.4|10055.8|10054.9|10046.5|10045.6|761
1662730800000|2022-09-09 13:40:00|10049.7|10048.8|10047.3|10046.4|10055.5|10054.6|10046.5|10045.6|769
1662731100000|2022-09-09 13:45:00|10047.4|10046.5|10050.7|10049.8|10051.6|10050.7|10044.6|10043.7|801
1662731400000|2022-09-09 13:50:00|10050.8|10050.2|10047.1|10046.2|10051.4|10050.5|10044.1|10043.2|802
1662731700000|2022-09-09 13:55:00|10047.2|10046.6|10049.9|10049.3|10055.1|10054.2|10045.7|10044.8|684
1662732000000|2022-09-09 14:00:00|10050.2|10049.4|10057.1|10056.2|10059.8|10058.9|10046.7|10045.8|894
1662732300000|2022-09-09 14:05:00|10056.9|10056|10058.1|10057.2|10062.1|10061.2|10054.7|10053.8|670
1662732600000|2022-09-09 14:10:00|10057.9|10057|10050.1|10049.2|10058.1|10057.4|10046.9|10046|708
1662732900000|2022-09-09 14:15:00|10050.2|10049.3|10043.4|10042.5|10055.1|10054.2|10042|10041.1|719
1662733200000|2022-09-09 14:20:00|10043.6|10042.7|10045.3|10044.4|10046.7|10045.8|10041.2|10040.3|628
1662733500000|2022-09-09 14:25:00|10045.2|10044.3|10045.9|10045|10046.7|10045.8|10041.4|10040.5|591
1662733800000|2022-09-09 14:30:00|10045.6|10044.7|10039.7|10038.8|10046.1|10045.2|10037.9|10037|569
1662734100000|2022-09-09 14:35:00|10040|10039.1|10043|10042.1|10045.7|10045|10038|10037.1|612
1662734400000|2022-09-09 14:40:00|10042.8|10042.2|10049.1|10048.2|10054.6|10053.7|10042.5|10041.7|594
1662734700000|2022-09-09 14:45:00|10049|10048.1|10041.6|10040.7|10053.1|10052.4|10040.8|10039.9|646
1662735000000|2022-09-09 14:50:00|10041.2|10040.3|10039.6|10038.7|10042.2|10041.4|10035.3|10034.6|732
1662735300000|2022-09-09 14:55:00|10039.9|10039|10042.2|10041.6|10044.7|10043.9|10037.1|10036.3|671
1662735600000|2022-09-09 15:00:00|10042.1|10041.5|10036.8|10035.9|10043.2|10042.6|10034.2|10033.3|619
1662735900000|2022-09-09 15:05:00|10036.9|10036|10043.9|10043|10045.7|10044.8|10036.9|10036|575
1662736200000|2022-09-09 15:10:00|10044.4|10043.5|10048.3|10047.7|10050.7|10049.8|10042.1|10041.2|505
1662736500000|2022-09-09 15:15:00|10048.2|10047.6|10046.6|10045.7|10050.8|10049.9|10046.4|10045.6|598
1662736800000|2022-09-09 15:20:00|10046.2|10045.6|10040|10039.4|10047.2|10046.5|10038.1|10037.4|551
1662737100000|2022-09-09 15:25:00|10039.9|10039.3|10036.2|10035.6|10040.7|10039.9|10034.5|10033.9|470
1662737400000|2022-09-09 15:30:00|10036.3|10035.7|10038.9|10038.3|10039.3|10038.7|10032.5|10031.8|590
1662737700000|2022-09-09 15:35:00|10039|10038.4|10040.3|10039.7|10040.6|10040|10037.9|10037.2|430
1662738000000|2022-09-09 15:40:00|10040.4|10039.8|10040|10039.4|10041.3|10040.7|10037.4|10036.7|389
1662738300000|2022-09-09 15:45:00|10039.9|10039.3|10044.3|10043.7|10045.2|10044.6|10039.5|10038.6|492
1662738600000|2022-09-09 15:50:00|10044.4|10043.8|10042.3|10041.4|10044.4|10043.8|10040.7|10039.9|531
1662738900000|2022-09-09 15:55:00|10042.6|10042|10045.8|10044.9|10046.7|10046|10042.1|10041.3|489
1662739200000|2022-09-09 16:00:00|10045.5|10044.8|10042.3|10041.7|10046.7|10046|10041.8|10041.2|648
1662739500000|2022-09-09 16:05:00|10042.4|10041.8|10043.7|10042.8|10044.3|10043.5|10037.3|10036.7|495
1662739800000|2022-09-09 16:10:00|10043.8|10042.9|10050.1|10049.5|10051.4|10050.6|10043.2|10042.3|390
1662740100000|2022-09-09 16:15:00|10049.8|10049.2|10041.9|10041.3|10049.9|10049.3|10041.1|10040.4|487
1662740400000|2022-09-09 16:20:00|10042|10041.4|10045.9|10045|10046.2|10045.4|10041|10040.2|403
1662740700000|2022-09-09 16:25:00|10046|10045.1|10044.7|10043.8|10046|10045.1|10041.4|10040.7|374
1662741000000|2022-09-09 16:30:00|10044.5|10043.9|10044.1|10043.2|10046.2|10045.3|10042.3|10041.4|357
1662741300000|2022-09-09 16:35:00|10043.3|10042.4|10041.1|10040.2|10044.7|10043.9|10040.9|10040|378
1662741600000|2022-09-09 16:40:00|10041.3|10040.4|10042.7|10042.1|10046.4|10045.7|10039.5|10038.6|451
1662741900000|2022-09-09 16:45:00|10042.8|10042.2|10046|10045.4|10046.4|10045.8|10041.1|10040.5|428
1662742200000|2022-09-09 16:50:00|10045.8|10045.2|10050|10049.4|10050.2|10049.6|10044.3|10043.7|342
1662742500000|2022-09-09 16:55:00|10049.9|10049.3|10054.4|10053.8|10054.9|10054.1|10049|10048.3|368
1662742800000|2022-09-09 17:00:00|10054.5|10053.9|10054.6|10053.7|10055.1|10054.5|10051.6|10051|384
1662743100000|2022-09-09 17:05:00|10054.7|10053.8|10052.7|10051.8|10055.9|10055|10052.1|10051.2|307
1662743400000|2022-09-09 17:10:00|10052.4|10051.5|10050|10049.4|10052.6|10051.8|10048.5|10047.9|357
1662743700000|2022-09-09 17:15:00|10050.1|10049.2|10048.6|10047.7|10050.2|10049.5|10047.8|10046.9|358
1662744000000|2022-09-09 17:20:00|10048.7|10047.8|10049.9|10049.3|10050.6|10050|10047.6|10046.9|313
1662744300000|2022-09-09 17:25:00|10049.8|10049.2|10049.7|10048.8|10051.1|10050.4|10049.3|10048.5|287
1662744600000|2022-09-09 17:30:00|10049.6|10048.7|10050.2|10049.3|10050.3|10049.7|10048|10047.1|249
1662744900000|2022-09-09 17:35:00|10050.1|10049.5|10054.1|10053.2|10054.2|10053.4|10049.9|10049.2|246
1662745200000|2022-09-09 17:40:00|10054.4|10053.8|10052.2|10051.6|10054.7|10053.9|10052.2|10051.6|239
1662745500000|2022-09-09 17:45:00|10052.6|10052|10051.3|10050.7|10052.8|10052.1|10050.1|10049.4|216
1662745800000|2022-09-09 17:50:00|10051.4|10050.8|10047.2|10046.6|10051.6|10050.9|10047|10046.3|235
1662746100000|2022-09-09 17:55:00|10047.1|10046.5|10043.8|10042.9|10047.4|10046.8|10042.7|10042|210
1662746400000|2022-09-09 18:00:00|10043.7|10043.1|10041.8|10040.9|10044.5|10043.9|10041.1|10040.4|359
1662746700000|2022-09-09 18:05:00|10041.7|10040.8|10039.4|10038.5|10042.7|10042.1|10039.1|10038.4|277
1662747000000|2022-09-09 18:10:00|10039.3|10038.4|10043.8|10042.9|10043.9|10043.1|10039.3|10038.4|342
1662747300000|2022-09-09 18:15:00|10043.7|10042.8|10039.6|10039|10043.7|10042.9|10038.7|10038|388
1662747600000|2022-09-09 18:20:00|10039.8|10038.9|10043|10042.1|10043.3|10042.5|10039.1|10038.5|313
1662747900000|2022-09-09 18:25:00|10043.1|10042.2|10044.8|10044.2|10045.7|10045|10041.4|10040.6|321
1662748200000|2022-09-09 18:30:00|10044.7|10044.1|10042.8|10042.2|10045.9|10045.1|10042.5|10041.6|294
1662748500000|2022-09-09 18:35:00|10042.7|10042.1|10040.2|10039.6|10043.1|10042.4|10040.1|10039.5|280
1662748800000|2022-09-09 18:40:00|10040.3|10039.4|10039.7|10038.8|10042.5|10041.9|10038.9|10038.2|315
1662749100000|2022-09-09 18:45:00|10039.5|10038.9|10038.6|10037.7|10039.8|10039|10038|10037.1|257
1662749400000|2022-09-09 18:50:00|10038.5|10037.9|10039.5|10038.9|10039.9|10039.3|10037.1|10036.4|308
1662749700000|2022-09-09 18:55:00|10039.6|10039|10044.4|10043.5|10044.8|10043.9|10039.1|10038.3|380
1662750000000|2022-09-09 19:00:00|10044.2|10043.3|10048.2|10047.3|10048.5|10047.7|10043.7|10043|357
1662750300000|2022-09-09 19:05:00|10048.1|10047.2|10043.3|10042.4|10048.3|10047.5|10043|10042.2|298
1662750600000|2022-09-09 19:10:00|10043.2|10042.3|10045.7|10044.8|10046.3|10045.5|10043.1|10042.3|296
1662750900000|2022-09-09 19:15:00|10046|10045.4|10046.2|10045.3|10046.8|10046|10044.8|10044.2|261
1662751200000|2022-09-09 19:20:00|10046.3|10045.6|10045.8|10044.9|10046.8|10046.1|10044.8|10044.2|229
1662751500000|2022-09-09 19:25:00|10045.7|10044.8|10046.2|10045.6|10047.1|10046.5|10045|10044.1|210
1662751800000|2022-09-09 19:30:00|10046.3|10045.7|10046.8|10045.9|10046.8|10046|10043.6|10042.8|212
1662752100000|2022-09-09 19:35:00|10046.9|10046.3|10046.8|10045.9|10047.2|10046.4|10044.6|10044|210
1662752400000|2022-09-09 19:40:00|10046.7|10045.8|10049.3|10048.4|10049.4|10048.5|10046.5|10045.8|204
1662752700000|2022-09-09 19:45:00|10049.2|10048.3|10046.2|10045.3|10049.3|10048.4|10045.9|10045.2|211
1662753000000|2022-09-09 19:50:00|10046.1|10045.2|10045.8|10045.2|10047.2|10046.4|10044.4|10043.6|257
1662753300000|2022-09-09 19:55:00|10046|10045.1|10046.1|10045.2|10046.9|10046.3|10045.6|10044.8|270
1662753600000|2022-09-09 20:00:00|10046|10045.1|10045.1|10044.2|10046.7|10045.9|10043.9|10042.9|256
1662753900000|2022-09-09 20:05:00|10045.2|10044.3|10045.2|10044.3|10045.3|10044.4|10043.4|10042.6|206
1662754200000|2022-09-09 20:10:00|10045.1|10044.2|10045.7|10044.8|10046.6|10045.5|10044.8|10043.5|279
1662754500000|2022-09-09 20:15:00|10045.8|10044.9|10045.1|10043.8|10046.2|10045.3|10044.8|10043.7|261
1662754800000|2022-09-09 20:20:00|10045.2|10043.9|10045.6|10044.4|10046.6|10045.5|10044.8|10043.8|362
1662755100000|2022-09-09 20:25:00|10045.7|10044.5|10044.1|10042.9|10046.9|10045.7|10043|10042.1|409
1662755400000|2022-09-09 20:30:00|10044.2|10043|10042.5|10041.4|10044.6|10043.5|10040.2|10039.3|293
1662755700000|2022-09-09 20:35:00|10042.6|10041.5|10043.5|10042.2|10043.6|10042.5|10042.5|10041.4|315
1662756000000|2022-09-09 20:40:00|10043.6|10042.7|10043.8|10042.9|10044.1|10043.1|10042.2|10041.2|246
1662756300000|2022-09-09 20:45:00|10044|10043.1|10043.4|10042.5|10044.4|10043.2|10043|10041.9|306
1662756600000|2022-09-09 20:50:00|10043.6|10042.7|10046.8|10045.9|10047.3|10046.4|10043.3|10042.4|227
1662756900000|2022-09-09 20:55:00|10046.4|10045.5|10047.1|10046.2|10053|10047.7|10037.6|10031.6|443
1662926400000|2022-09-11 20:00:00|10125.7|10116.6|10126.9|10120.9|10131|10122.7|10125.5|10115.2|54
1662926700000|2022-09-11 20:05:00|10128.2|10121.9|10122.7|10120.8|10130.6|10124.3|10122.4|10116|101
1662927000000|2022-09-11 20:10:00|10122.6|10120.7|10125.3|10115.5|10129.6|10120.7|10120.8|10114.3|64
1662927300000|2022-09-11 20:15:00|10121|10114.8|10113.8|10107.5|10125.3|10116.3|10113.8|10106.4|59
1662927600000|2022-09-11 20:20:00|10116.7|10106.5|10115.9|10110.8|10120.1|10110.9|10113.8|10105.4|41
1662927900000|2022-09-11 20:25:00|10115.6|10109.9|10115.9|10109.9|10120.1|10113|10110.6|10104.2|81
1662928200000|2022-09-11 20:30:00|10110.7|10108.8|10114.2|10107.6|10117|10111|10110.3|10102.6|46
1662928500000|2022-09-11 20:35:00|10114|10106.3|10109.8|10102.1|10114.6|10106.6|10109.2|10100.1|45
1662928800000|2022-09-11 20:40:00|10109.1|10102.2|10112.7|10107.2|10114.9|10108.9|10107.5|10098.4|72
1662929100000|2022-09-11 20:45:00|10111.8|10107.3|10110.3|10106.6|10113.8|10109|10108.8|10100.9|49
1662929400000|2022-09-11 20:50:00|10110.2|10104.2|10109.8|10104.8|10114.5|10106.9|10107.5|10099.7|61
1662929700000|2022-09-11 20:55:00|10109.6|10104.9|10109.8|10103.7|10111.4|10105|10099.8|10093.5|150
1662930000000|2022-09-11 21:00:00|10109.4|10101.9|10099.9|10093.6|10109.4|10103.9|10099.5|10089.7|87
1662930300000|2022-09-11 21:05:00|10102.6|10094|10097.4|10092.6|10104|10094|10097.4|10085.7|177
1662930600000|2022-09-11 21:10:00|10096.7|10090.8|10096.7|10092.6|10098.8|10094|10096.1|10090.3|121
1662930900000|2022-09-11 21:15:00|10096.4|10091.8|10091.9|10085.9|10098.2|10093.7|10089.6|10084|295
1662931200000|2022-09-11 21:20:00|10092.1|10086.1|10089.2|10084.8|10094.1|10088.3|10088.6|10084.5|227
1662931500000|2022-09-11 21:25:00|10089.1|10084.7|10090|10085.2|10095.2|10089.2|10089|10084|180
1662931800000|2022-09-11 21:30:00|10089.1|10085.6|10090.2|10085.7|10091.2|10086.4|10088.8|10084|196
1662932100000|2022-09-11 21:35:00|10090.3|10085.6|10090.1|10085.4|10091.8|10088.1|10088.8|10083.8|235
1662932400000|2022-09-11 21:40:00|10089.4|10084.7|10091.3|10088.2|10092.8|10088.3|10089.3|10084.4|185
1662932700000|2022-09-11 21:45:00|10091|10088|10093.2|10089.6|10094.5|10089.8|10089.5|10085|253
1662933000000|2022-09-11 21:50:00|10093|10089.2|10093.7|10089.9|10094.9|10091|10092.7|10088.2|226
1662933300000|2022-09-11 21:55:00|10093.9|10090|10093.2|10088.8|10094.7|10090.3|10092.3|10088.5|225
1662933600000|2022-09-11 22:00:00|10093|10088.9|10090.2|10087.5|10097.1|10094.4|10083.3|10081.4|715
1662933900000|2022-09-11 22:05:00|10089.1|10087.1|10085.1|10083.1|10090.4|10087.5|10082.7|10080.7|420
1662934200000|2022-09-11 22:10:00|10085|10083.2|10081.5|10079.4|10087.2|10083.6|10079.1|10076.5|412